1580774400000|2020-02-04 00:00:00|23386.1|23346.1|23400|23360|23403.1|23363.1|23380.1|23340.1|0
1580774700000|2020-02-04 00:05:00|23400.1|23360.1|23409.6|23369.6|23409.6|23369.6|23400|23360|0
1580775000000|2020-02-04 00:10:00|23410.2|23370.2|23425.2|23385.2|23428.2|23388.2|23410.2|23370.2|0
1580775300000|2020-02-04 00:15:00|23425.3|23385.3|23430.7|23390.7|23448.8|23408.8|23421.2|23381.2|0
1580775600000|2020-02-04 00:20:00|23430.8|23390.8|23427.4|23387.4|23433.9|23393.9|23421.5|23381.5|0
1580775900000|2020-02-04 00:25:00|23425.2|23385.2|23427.8|23387.8|23427.8|23387.8|23421.2|23381.2|0
1580776200000|2020-02-04 00:30:00|23427.9|23387.9|23427.6|23387.6|23434|23394|23427.5|23387.5|0
1580776500000|2020-02-04 00:35:00|23427.5|23387.5|23415.1|23375.1|23427.7|23387.7|23411.9|23371.9|0
1580776800000|2020-02-04 00:40:00|23415.2|23375.2|23421.4|23381.4|23427.6|23387.6|23415.1|23375.1|0
1580777100000|2020-02-04 00:45:00|23421.3|23381.3|23421.8|23381.8|23427.7|23387.7|23415.2|23375.2|0
1580777400000|2020-02-04 00:50:00|23421.7|23381.7|23421.1|23381.1|23421.8|23381.8|23415.2|23375.2|0
1580777700000|2020-02-04 00:55:00|23421.2|23381.2|23427.6|23387.6|23427.7|23387.7|23421.1|23381.1|0
1580778000000|2020-02-04 01:00:00|23427.5|23387.5|23428.2|23388.2|23463.8|23423.8|23421.5|23381.5|0
1580778300000|2020-02-04 01:05:00|23428.3|23388.3|23428.1|23388.1|23440.6|23400.6|23425|23385|0
1580778600000|2020-02-04 01:10:00|23428|23388|23453.2|23413.2|23453.6|23413.6|23427.8|23387.8|0
1580778900000|2020-02-04 01:15:00|23450.9|23410.9|23447.1|23407.1|23453.7|23413.7|23440.7|23400.7|0
1580779200000|2020-02-04 01:20:00|23447.2|23407.2|23473.4|23433.4|23480|23440|23447.1|23407.1|0
1580779500000|2020-02-04 01:25:00|23473.3|23433.3|23466.9|23426.9|23473.6|23433.6|23466.9|23426.9|0
1580779800000|2020-02-04 01:30:00|23467|23427|23485.8|23445.8|23486|23446|23467|23427|0
1580780100000|2020-02-04 01:35:00|23485.9|23445.9|23511.3|23471.3|23517.7|23477.7|23485.8|23445.8|0
1580780400000|2020-02-04 01:40:00|23511.5|23471.5|23501.5|23461.5|23517.7|23477.7|23498.4|23458.4|0
1580780700000|2020-02-04 01:45:00|23502.6|23462.6|23510.7|23470.7|23517.1|23477.1|23498.2|23458.2|0
1580781000000|2020-02-04 01:50:00|23510.8|23470.8|23510.7|23470.7|23517.2|23477.2|23504.4|23464.4|0
1580781300000|2020-02-04 01:55:00|23510.8|23470.8|23516.9|23476.9|23523.6|23483.6|23504.6|23464.6|0
1580781600000|2020-02-04 02:00:00|23517|23477|23513.9|23473.9|23517|23477|23504.5|23464.5|0
1580781900000|2020-02-04 02:05:00|23512.8|23472.8|23510.5|23470.5|23512.8|23472.8|23504|23464|0
1580782200000|2020-02-04 02:10:00|23510.4|23470.4|23510.3|23470.3|23513.9|23473.9|23504.2|23464.2|0
1580782500000|2020-02-04 02:15:00|23510.4|23470.4|23497.7|23457.7|23510.5|23470.5|23497.7|23457.7|0
1580782800000|2020-02-04 02:20:00|23497.8|23457.8|23497.9|23457.9|23504.2|23464.2|23485.1|23445.1|0
1580783100000|2020-02-04 02:25:00|23497.8|23457.8|23510.4|23470.4|23513.5|23473.5|23497.8|23457.8|0
1580783400000|2020-02-04 02:30:00|23510.3|23470.3|23516.9|23476.9|23517.1|23477.1|23504|23464|0
1580783700000|2020-02-04 02:35:00|23517|23477|23504.3|23464.3|23517.1|23477.1|23497.8|23457.8|0
1580784000000|2020-02-04 02:40:00|23504.4|23464.4|23498|23458|23504.4|23464.4|23497.9|23457.9|0
1580784300000|2020-02-04 02:45:00|23499.1|23459.1|23497.9|23457.9|23501.1|23461.1|23485.2|23445.2|0
1580784600000|2020-02-04 02:50:00|23497.8|23457.8|23504.6|23464.6|23510.7|23470.7|23491.6|23451.6|0
1580784900000|2020-02-04 02:55:00|23504.5|23464.5|23504.4|23464.4|23507.6|23467.6|23498.1|23458.1|0
1580785200000|2020-02-04 03:00:00|23504.3|23464.3|23505|23465|23510.6|23470.6|23498.1|23458.1|0
1580785500000|2020-02-04 03:05:00|23502.6|23462.6|23492.6|23452.6|23502.6|23462.6|23486.2|23446.2|0
1580785800000|2020-02-04 03:10:00|23492.5|23452.5|23505.4|23465.4|23505.4|23465.4|23492.5|23452.5|0
1580786100000|2020-02-04 03:15:00|23505.5|23465.5|23505.4|23465.4|23505.5|23465.5|23492.8|23452.8|0
1580786400000|2020-02-04 03:20:00|23505.5|23465.5|23512.5|23472.5|23515.7|23475.7|23505.4|23465.4|0
1580786700000|2020-02-04 03:25:00|23512.6|23472.6|23512.3|23472.3|23512.6|23472.6|23506.2|23466.2|0
1580787000000|2020-02-04 03:30:00|23512.4|23472.4|23524.9|23484.9|23525.1|23485.1|23512.4|23472.4|0
1580787300000|2020-02-04 03:35:00|23525|23485|23557.3|23517.3|23563.7|23523.7|23524.9|23484.9|0
1580787600000|2020-02-04 03:40:00|23557.4|23517.4|23560.2|23520.2|23569.9|23529.9|23557.2|23517.2|0
1580787900000|2020-02-04 03:45:00|23559|23519|23550.7|23510.7|23570.1|23530.1|23550.7|23510.7|0
1580788200000|2020-02-04 03:50:00|23550.6|23510.6|23550.7|23510.7|23557.1|23517.1|23547.5|23507.5|0
1580788500000|2020-02-04 03:55:00|23550.8|23510.8|23550.7|23510.7|23557|23517|23550.6|23510.6|0
1580788800000|2020-02-04 04:00:00|23550.8|23510.8|23544.4|23504.4|23563.5|23523.5|23544.3|23504.3|0
1580789100000|2020-02-04 04:05:00|23544.5|23504.5|23544.3|23504.3|23550.7|23510.7|23544.3|23504.3|0
1580789400000|2020-02-04 04:10:00|23544.4|23504.4|23545|23505|23547.4|23507.4|23544.3|23504.3|0
1580789700000|2020-02-04 04:15:00|23545.1|23505.1|23551.4|23511.4|23551.4|23511.4|23545|23505|0
1580790000000|2020-02-04 04:20:00|23551.5|23511.5|23557.9|23517.9|23557.9|23517.9|23551.3|23511.3|0
1580790300000|2020-02-04 04:25:00|23557.8|23517.8|23564.2|23524.2|23570.4|23530.4|23551.6|23511.6|0
1580790600000|2020-02-04 04:30:00|23564.3|23524.3|23570.4|23530.4|23570.7|23530.7|23557.7|23517.7|0
1580790900000|2020-02-04 04:35:00|23570.5|23530.5|23569.7|23529.7|23582.7|23542.7|23563.5|23523.5|0
1580791200000|2020-02-04 04:40:00|23569.8|23529.8|23563.5|23523.5|23570.1|23530.1|23563.4|23523.4|0
1580791500000|2020-02-04 04:45:00|23563.4|23523.4|23563.5|23523.5|23569.8|23529.8|23563.4|23523.4|0
1580791800000|2020-02-04 04:50:00|23563.6|23523.6|23557.4|23517.4|23566.6|23526.6|23557.3|23517.3|0
1580792100000|2020-02-04 04:55:00|23557.3|23517.3|23557.3|23517.3|23563.4|23523.4|23557.2|23517.2|0
1580792400000|2020-02-04 05:00:00|23557.4|23517.4|23557.7|23517.7|23569.9|23529.9|23557|23517|0
1580792700000|2020-02-04 05:05:00|23557.8|23517.8|23564.2|23524.2|23564.4|23524.4|23557.7|23517.7|0
1580793000000|2020-02-04 05:10:00|23564.1|23524.1|23564.1|23524.1|23564.2|23524.2|23557.7|23517.7|0
1580793300000|2020-02-04 05:15:00|23564|23524|23573.2|23533.2|23576.6|23536.6|23563.9|23523.9|0
1580793600000|2020-02-04 05:20:00|23574.4|23534.4|23569.8|23529.8|23576.3|23536.3|23563.8|23523.8|0
1580793900000|2020-02-04 05:25:00|23569.7|23529.7|23566.8|23526.8|23573|23533|23563.5|23523.5|0
1580794200000|2020-02-04 05:30:00|23567.9|23527.9|23576|23536|23576|23536|23563.5|23523.5|0
1580794500000|2020-02-04 05:35:00|23575.9|23535.9|23582.7|23542.7|23582.7|23542.7|23575.9|23535.9|0
1580794800000|2020-02-04 05:40:00|23582.6|23542.6|23582.6|23542.6|23589.4|23549.4|23576.2|23536.2|0
1580795100000|2020-02-04 05:45:00|23582.7|23542.7|23584.9|23544.9|23589|23549|23576.3|23536.3|0
1580795400000|2020-02-04 05:50:00|23585|23545|23572.1|23532.1|23588.1|23548.1|23572.1|23532.1|0
1580795700000|2020-02-04 05:55:00|23572.2|23532.2|23572.2|23532.2|23578.5|23538.5|23572|23532|0
1580796000000|2020-02-04 06:00:00|23573.4|23533.4|23578.1|23538.1|23578.2|23538.2|23571.6|23531.6|0
1580796300000|2020-02-04 06:05:00|23578.2|23538.2|23585.4|23545.4|23585.6|23545.6|23578.2|23538.2|0
1580796600000|2020-02-04 06:10:00|23584.2|23544.2|23585.7|23545.7|23591.8|23551.8|23579|23539|0
1580796900000|2020-02-04 06:15:00|23585.6|23545.6|23599.6|23559.6|23612.3|23572.3|23585.6|23545.6|0
1580797200000|2020-02-04 06:20:00|23599.5|23559.5|23599.6|23559.6|23605.9|23565.9|23599.4|23559.4|0
1580797500000|2020-02-04 06:25:00|23599.5|23559.5|23592.2|23552.2|23605.8|23565.8|23592.2|23552.2|0
1580797800000|2020-02-04 06:30:00|23592.3|23552.3|23586.2|23546.2|23598.3|23558.3|23586|23546|0
1580798100000|2020-02-04 06:35:00|23586.1|23546.1|23592.2|23552.2|23592.5|23552.5|23586|23546|0
1580798400000|2020-02-04 06:40:00|23592.3|23552.3|23604.8|23564.8|23604.9|23564.9|23592.2|23552.2|0
1580798700000|2020-02-04 06:45:00|23604.7|23564.7|23604.6|23564.6|23604.7|23564.7|23598.5|23558.5|0
1580799000000|2020-02-04 06:50:00|23604.5|23564.5|23604.9|23564.9|23610.7|23570.7|23598.4|23558.4|0
1580799300000|2020-02-04 06:55:00|23604.8|23564.8|23617.2|23577.2|23629.8|23589.8|23604.8|23564.8|0
1580799600000|2020-02-04 07:00:00|23614.9|23574.9|23598.7|23558.7|23623.3|23583.3|23598.7|23558.7|0
1580799900000|2020-02-04 07:05:00|23600.9|23560.9|23586|23546|23604.8|23564.8|23585.8|23545.8|0
1580800200000|2020-02-04 07:10:00|23587.2|23547.2|23592.3|23552.3|23598.6|23558.6|23586|23546|0
1580800500000|2020-02-04 07:15:00|23592.2|23552.2|23578.9|23538.9|23592.4|23552.4|23572.8|23532.8|0
1580800800000|2020-02-04 07:20:00|23579|23539|23578.7|23538.7|23579.1|23539.1|23578.7|23538.7|0
1580801100000|2020-02-04 07:25:00|23578.8|23538.8|23585|23545|23591.2|23551.2|23578.7|23538.7|0
1580801400000|2020-02-04 07:30:00|23585.1|23545.1|23578.6|23538.6|23590.9|23550.9|23578.5|23538.5|0
1580801700000|2020-02-04 07:35:00|23578.5|23538.5|23566.4|23526.4|23578.9|23538.9|23566.4|23526.4|0
1580802000000|2020-02-04 07:40:00|23566.5|23526.5|23566.5|23526.5|23572.6|23532.6|23559.8|23519.8|0
1580802300000|2020-02-04 07:45:00|23566.4|23526.4|23578.9|23538.9|23579.1|23539.1|23566.4|23526.4|0
1580802600000|2020-02-04 07:50:00|23578.8|23538.8|23589.8|23549.8|23589.8|23549.8|23572.5|23532.5|0
1580802900000|2020-02-04 07:55:00|23589.7|23549.7|23596.3|23556.3|23596.3|23556.3|23577.5|23537.5|0
1580803200000|2020-02-04 08:00:00|23594.1|23554.1|23578|23563|23632.5|23608|23573|23546.2|1092
1580803500000|2020-02-04 08:05:00|23575.5|23560.5|23633|23618|23643|23628|23558|23543|863
1580803800000|2020-02-04 08:10:00|23638|23623|23638|23623|23658|23643|23628|23613|519
1580804100000|2020-02-04 08:15:00|23643|23628|23653|23638|23678|23663|23638|23623|466
1580804400000|2020-02-04 08:20:00|23658|23643|23678|23663|23693|23678|23648|23633|401
1580804700000|2020-02-04 08:25:00|23673|23658|23698|23683|23713|23698|23668|23653|467
1580805000000|2020-02-04 08:30:00|23695.5|23680.5|23678|23663|23703|23688|23678|23663|372
1580805300000|2020-02-04 08:35:00|23680.5|23665.5|23698|23683|23703|23688|23678|23663|261
1580805600000|2020-02-04 08:40:00|23692.9|23677.9|23702.9|23687.9|23707.9|23692.9|23687.9|23672.9|166
1580805900000|2020-02-04 08:45:00|23700.4|23685.4|23717.9|23702.9|23720.4|23705.4|23700.4|23685.4|185
1580806200000|2020-02-04 08:50:00|23722.9|23707.9|23762.9|23747.9|23772.9|23757.9|23717.9|23702.9|477
1580806500000|2020-02-04 08:55:00|23757.9|23742.9|23772.9|23757.9|23785.4|23770.4|23757.9|23742.9|372
1580806800000|2020-02-04 09:00:00|23767.9|23752.9|23787.9|23772.9|23787.9|23772.9|23762.9|23747.9|273
1580807100000|2020-02-04 09:05:00|23792.9|23777.9|23767.9|23752.9|23802.9|23787.9|23762.9|23747.9|300
1580807400000|2020-02-04 09:10:00|23772.9|23757.9|23767.9|23752.9|23792.9|23777.9|23767.9|23752.9|196
1580807700000|2020-02-04 09:15:00|23770.4|23755.4|23777.9|23762.9|23782.9|23767.9|23762.9|23747.9|208
1580808000000|2020-02-04 09:20:00|23782.9|23767.9|23777.9|23762.9|23782.9|23767.9|23770.4|23755.4|201
1580808300000|2020-02-04 09:25:00|23780.4|23765.4|23780.4|23765.4|23792.9|23777.9|23777.9|23762.9|184
1580808600000|2020-02-04 09:30:00|23782.9|23767.9|23822.9|23807.9|23822.9|23807.9|23782.9|23767.9|502
1580808900000|2020-02-04 09:35:00|23817.9|23802.9|23837.9|23822.9|23837.9|23822.9|23817.9|23802.9|402
1580809200000|2020-02-04 09:40:00|23832.9|23817.9|23822.9|23807.9|23842.9|23827.9|23817.9|23802.9|325
1580809500000|2020-02-04 09:45:00|23827.9|23812.9|23847.9|23832.9|23862.9|23847.9|23817.9|23802.9|402
1580809800000|2020-02-04 09:50:00|23852.9|23837.9|23832.9|23817.9|23857.9|23842.9|23812.9|23797.9|347
1580810100000|2020-02-04 09:55:00|23835.4|23820.4|23822.9|23807.9|23837.9|23822.9|23812.9|23797.9|147
1580810400000|2020-02-04 10:00:00|23825.4|23810.4|23822.9|23807.9|23827.9|23812.9|23807.9|23792.9|230
1580810700000|2020-02-04 10:05:00|23817.9|23802.9|23802.9|23787.9|23817.9|23802.9|23797.9|23782.9|197
1580811000000|2020-02-04 10:10:00|23805.4|23790.4|23807.9|23792.9|23817.9|23802.9|23797.9|23782.9|105
1580811300000|2020-02-04 10:15:00|23802.9|23787.9|23802.9|23787.9|23805.4|23790.4|23797.9|23782.9|113
1580811600000|2020-02-04 10:20:00|23807.9|23792.9|23812.9|23797.9|23815.4|23800.4|23797.9|23782.9|102
1580811900000|2020-02-04 10:25:00|23810.4|23795.4|23807.9|23792.9|23822.9|23807.9|23797.9|23782.9|145
1580812200000|2020-02-04 10:30:00|23810.4|23795.4|23812.9|23797.9|23822.9|23807.9|23807.9|23792.9|115
1580812500000|2020-02-04 10:35:00|23817.9|23802.9|23812.9|23797.9|23817.9|23802.9|23812.9|23797.9|66
1580812800000|2020-02-04 10:40:00|23807.9|23792.9|23822.9|23807.9|23822.9|23807.9|23807.9|23792.9|148
1580813100000|2020-02-04 10:45:00|23817.9|23802.9|23817.9|23802.9|23827.9|23812.9|23812.9|23797.9|105
1580813400000|2020-02-04 10:50:00|23812.9|23797.9|23822.9|23807.9|23827.9|23812.9|23812.9|23797.9|93
1580813700000|2020-02-04 10:55:00|23817.9|23802.9|23802.9|23787.9|23822.9|23807.9|23802.9|23787.9|92
1580814000000|2020-02-04 11:00:00|23797.9|23782.9|23777.9|23762.9|23797.9|23782.9|23767.9|23752.9|287
1580814300000|2020-02-04 11:05:00|23772.9|23757.9|23807.9|23792.9|23807.9|23792.9|23772.9|23757.9|188
1580814600000|2020-02-04 11:10:00|23812.9|23797.9|23817.9|23802.9|23822.9|23807.9|23807.9|23792.9|159
1580814900000|2020-02-04 11:15:00|23820.4|23805.4|23817.9|23802.9|23827.9|23812.9|23812.9|23797.9|228
1580815200000|2020-02-04 11:20:00|23820.4|23805.4|23812.9|23797.9|23827.9|23812.9|23810.4|23795.4|49
1580815500000|2020-02-04 11:25:00|23807.9|23792.9|23817.9|23802.9|23817.9|23802.9|23802.9|23787.9|93
1580815800000|2020-02-04 11:30:00|23820.4|23805.4|23812.9|23797.9|23827.9|23812.9|23807.9|23792.9|158
1580816100000|2020-02-04 11:35:00|23807.9|23792.9|23812.9|23797.9|23812.9|23797.9|23795.4|23780.4|113
1580816400000|2020-02-04 11:40:00|23810.4|23795.4|23812.9|23797.9|23817.9|23802.9|23797.9|23782.9|150
1580816700000|2020-02-04 11:45:00|23810.4|23795.4|23817.9|23802.9|23822.9|23807.9|23807.9|23792.9|55
1580817000000|2020-02-04 11:50:00|23820.4|23805.4|23807.9|23792.9|23822.9|23807.9|23807.9|23792.9|50
1580817300000|2020-02-04 11:55:00|23810.4|23795.4|23812.9|23797.9|23817.9|23802.9|23807.9|23792.9|70
1580817600000|2020-02-04 12:00:00|23815.4|23800.4|23802.9|23787.9|23822.9|23807.9|23797.9|23782.9|90
1580817900000|2020-02-04 12:05:00|23805.4|23790.4|23832.9|23817.9|23832.9|23817.9|23805.4|23790.4|127
1580818200000|2020-02-04 12:10:00|23837.9|23822.9|23832.9|23817.9|23842.9|23827.9|23830.4|23815.4|131
1580818500000|2020-02-04 12:15:00|23830.4|23815.4|23847.9|23832.9|23850.4|23835.4|23827.9|23812.9|93
1580818800000|2020-02-04 12:20:00|23850.4|23835.4|23857.9|23842.9|23857.9|23842.9|23842.9|23827.9|97
1580819100000|2020-02-04 12:25:00|23852.9|23837.9|23872.9|23857.9|23877.9|23862.9|23852.9|23837.9|130
1580819400000|2020-02-04 12:30:00|23875.4|23860.4|23880.4|23865.4|23887.9|23872.9|23870.4|23855.4|207
1580819700000|2020-02-04 12:35:00|23882.9|23867.9|23897.9|23882.9|23902.9|23887.9|23877.9|23862.9|215
1580820000000|2020-02-04 12:40:00|23896.3|23881.3|23901.3|23886.3|23906.3|23891.3|23891.3|23876.3|150
1580820300000|2020-02-04 12:45:00|23896.3|23881.3|23891.3|23876.3|23901.3|23886.3|23891.3|23876.3|109
1580820600000|2020-02-04 12:50:00|23896.3|23881.3|23881.3|23866.3|23901.3|23886.3|23881.3|23866.3|125
1580820900000|2020-02-04 12:55:00|23883.8|23868.8|23886.3|23871.3|23886.3|23871.3|23881.3|23866.3|161
1580821200000|2020-02-04 13:00:00|23888.8|23873.8|23876.3|23861.3|23891.3|23876.3|23871.3|23856.3|168
1580821500000|2020-02-04 13:05:00|23881.3|23866.3|23861.3|23846.3|23881.3|23866.3|23861.3|23846.3|149
1580821800000|2020-02-04 13:10:00|23866.3|23851.3|23866.3|23851.3|23876.3|23861.3|23861.3|23846.3|79
1580822100000|2020-02-04 13:15:00|23861.3|23846.3|23856.3|23841.3|23876.3|23861.3|23846.3|23831.3|180
1580822400000|2020-02-04 13:20:00|23853.8|23838.8|23866.3|23851.3|23866.3|23851.3|23851.3|23836.3|85
1580822700000|2020-02-04 13:25:00|23868.8|23853.8|23886.3|23871.3|23886.3|23871.3|23866.3|23851.3|163
1580823000000|2020-02-04 13:30:00|23883.8|23868.8|23881.3|23866.3|23886.3|23871.3|23881.3|23866.3|49
1580823300000|2020-02-04 13:35:00|23886.3|23871.3|23876.3|23861.3|23886.3|23871.3|23876.3|23861.3|130
1580823600000|2020-02-04 13:40:00|23871.3|23856.3|23871.3|23856.3|23876.3|23861.3|23866.3|23851.3|136
1580823900000|2020-02-04 13:45:00|23868.8|23853.8|23871.3|23856.3|23876.3|23861.3|23861.3|23846.3|61
1580824200000|2020-02-04 13:50:00|23873.8|23858.8|23873.8|23858.8|23881.3|23866.3|23871.3|23856.3|105
1580824500000|2020-02-04 13:55:00|23871.3|23856.3|23881.3|23866.3|23881.3|23866.3|23866.3|23851.3|65
1580824800000|2020-02-04 14:00:00|23883.8|23868.8|23866.3|23851.3|23888.8|23873.8|23851.3|23836.3|332
1580825100000|2020-02-04 14:05:00|23868.8|23853.8|23876.3|23861.3|23876.3|23861.3|23866.3|23851.3|99
1580825400000|2020-02-04 14:10:00|23881.3|23866.3|23858.8|23843.8|23881.3|23866.3|23851.3|23836.3|98
1580825700000|2020-02-04 14:15:00|23856.3|23841.3|23841.3|23826.3|23858.8|23843.8|23836.3|23821.3|94
1580826000000|2020-02-04 14:20:00|23843.8|23828.8|23856.3|23841.3|23861.3|23846.3|23843.8|23828.8|75
1580826300000|2020-02-04 14:25:00|23851.3|23836.3|23836.3|23821.3|23856.3|23841.3|23831.3|23816.3|193
1580826600000|2020-02-04 14:30:00|23841.3|23826.3|23811.3|23796.3|23846.3|23831.3|23801.3|23786.3|616
1580826900000|2020-02-04 14:35:00|23816.3|23801.3|23801.3|23786.3|23831.3|23816.3|23796.3|23781.3|305
1580827200000|2020-02-04 14:40:00|23803.8|23788.8|23836.3|23821.3|23841.3|23826.3|23803.8|23788.8|148
1580827500000|2020-02-04 14:45:00|23838.8|23823.8|23876.3|23861.3|23878.8|23863.8|23836.3|23821.3|340
1580827800000|2020-02-04 14:50:00|23881.3|23866.3|23876.3|23861.3|23881.3|23866.3|23866.3|23851.3|331
1580828100000|2020-02-04 14:55:00|23871.3|23856.3|23871.3|23856.3|23881.3|23866.3|23866.3|23851.3|153
1580828400000|2020-02-04 15:00:00|23876.3|23861.3|23851.3|23836.3|23881.3|23866.3|23846.3|23831.3|305
1580828700000|2020-02-04 15:05:00|23846.3|23831.3|23861.3|23846.3|23866.3|23851.3|23846.3|23831.3|204
1580829000000|2020-02-04 15:10:00|23859.8|23844.8|23849.8|23834.8|23869.8|23854.8|23844.8|23829.8|163
1580829300000|2020-02-04 15:15:00|23844.8|23829.8|23854.8|23839.8|23857.3|23842.3|23839.8|23824.8|143
1580829600000|2020-02-04 15:20:00|23859.8|23844.8|23849.8|23834.8|23859.8|23844.8|23844.8|23829.8|78
1580829900000|2020-02-04 15:25:00|23844.8|23829.8|23864.8|23849.8|23864.8|23849.8|23842.3|23827.3|199
1580830200000|2020-02-04 15:30:00|23867.3|23852.3|23854.8|23839.8|23869.8|23854.8|23849.8|23834.8|182
1580830500000|2020-02-04 15:35:00|23857.3|23842.3|23869.8|23854.8|23869.8|23854.8|23857.3|23842.3|80
1580830800000|2020-02-04 15:40:00|23872.3|23857.3|23864.8|23849.8|23874.8|23859.8|23864.8|23849.8|66
1580831100000|2020-02-04 15:45:00|23867.3|23852.3|23862.3|23847.3|23869.8|23854.8|23859.8|23844.8|237
1580831400000|2020-02-04 15:50:00|23859.8|23844.8|23859.8|23844.8|23869.8|23854.8|23854.8|23839.8|103
1580831700000|2020-02-04 15:55:00|23862.3|23847.3|23857.3|23842.3|23872.3|23857.3|23849.8|23834.8|135
1580832000000|2020-02-04 16:00:00|23854.8|23839.8|23837.3|23822.3|23859.8|23844.8|23837.3|23822.3|200
1580832300000|2020-02-04 16:05:00|23839.8|23824.8|23829.8|23814.8|23844.8|23829.8|23814.8|23799.8|258
1580832600000|2020-02-04 16:10:00|23827.3|23812.3|23829.8|23814.8|23834.8|23819.8|23819.8|23804.8|106
1580832900000|2020-02-04 16:15:00|23834.8|23819.8|23839.8|23824.8|23844.8|23829.8|23824.8|23809.8|184
1580833200000|2020-02-04 16:20:00|23837.3|23822.3|23844.8|23829.8|23849.8|23834.8|23834.8|23819.8|344
1580833500000|2020-02-04 16:25:00|23839.8|23824.8|23869.8|23854.8|23869.8|23854.8|23839.8|23824.8|553
1580833800000|2020-02-04 16:30:00|23864.8|23849.8|23854.8|23839.8|23864.8|23849.8|23844.8|23829.8|1309
1580834100000|2020-02-04 16:35:00|23857.3|23842.3|23857.3|23842.3|23862.3|23847.3|23844.8|23829.8|614
1580834400000|2020-02-04 16:40:00|23859.8|23844.8|23854.8|23839.8|23864.8|23849.8|23854.8|23839.8|93
1580834700000|2020-02-04 16:45:00|23857.3|23842.3|23854.8|23839.8|23859.8|23844.8|23854.8|23839.8|43
1580835000000|2020-02-04 16:50:00|23857.3|23837.3|23852.3|23832.3|23857.3|23837.3|23847.3|23827.3|20
1580835300000|2020-02-04 16:55:00|23857.3|23837.3|23862.3|23842.3|23862.3|23842.3|23852.3|23832.3|44
1580835600000|2020-02-04 17:00:00|23867.3|23847.3|23857.3|23837.3|23867.3|23847.3|23857.3|23837.3|99
1580835900000|2020-02-04 17:05:00|23852.3|23832.3|23857.3|23837.3|23857.3|23837.3|23852.3|23832.3|43
1580836200000|2020-02-04 17:10:00|23862.3|23842.3|23862.3|23842.3|23862.3|23842.3|23862.3|23837.3|2
1580836500000|2020-02-04 17:15:00|23857.3|23837.3|23857.3|23837.3|23867.3|23847.3|23852.3|23832.3|72
1580836800000|2020-02-04 17:20:00|23862.3|23842.3|23867.3|23847.3|23867.3|23847.3|23862.3|23842.3|4
1580837100000|2020-02-04 17:25:00|23862.3|23842.3|23867.3|23847.3|23867.3|23847.3|23862.3|23842.3|27
1580837400000|2020-02-04 17:30:00|23862.3|23842.3|23862.3|23842.3|23867.3|23847.3|23862.3|23842.3|22
1580837700000|2020-02-04 17:35:00|||||||||1
1580838000000|2020-02-04 17:40:00|23857.3|23837.3|23862.3|23842.3|23862.3|23842.3|23857.3|23837.3|9
1580838300000|2020-02-04 17:45:00|23857.3|23837.3|23862.3|23837.3|23862.3|23842.3|23857.3|23837.3|8
1580838600000|2020-02-04 17:50:00|23857.3|23842.3|23857.3|23837.3|23862.3|23842.3|23852.3|23832.3|7
1580838900000|2020-02-04 17:55:00|23862.3|23842.3|23862.3|23842.3|23862.3|23842.3|23857.3|23837.3|21
1580839200000|2020-02-04 18:00:00|23857.3|23837.3|23857.3|23837.3|23862.3|23842.3|23857.3|23837.3|7
1580839500000|2020-02-04 18:05:00|23852.3|23832.3|23852.3|23832.3|23852.3|23832.3|23852.3|23832.3|5
1580839800000|2020-02-04 18:10:00|23847.3|23827.3|23847.3|23827.3|23852.3|23827.3|23847.3|23827.3|31
1580840100000|2020-02-04 18:15:00|23842.3|23822.3|23837.3|23817.3|23842.3|23822.3|23837.3|23817.3|13
1580840400000|2020-02-04 18:20:00|23832.3|23812.3|23837.3|23817.3|23837.3|23817.3|23832.3|23812.3|12
1580840700000|2020-02-04 18:25:00|23832.3|23812.3|23832.3|23807.3|23837.3|23817.3|23822.3|23802.3|44
1580841000000|2020-02-04 18:30:00|23827.3|23812.3|23832.3|23807.3|23832.3|23812.3|23827.3|23807.3|5
1580841300000|2020-02-04 18:35:00|23837.3|23812.3|23837.3|23817.3|23837.3|23817.3|23832.3|23812.3|6
1580841600000|2020-02-04 18:40:00|23832.3|23812.3|23842.3|23822.3|23842.3|23822.3|23832.3|23812.3|21
1580841900000|2020-02-04 18:45:00|23847.3|23827.3|23847.3|23827.3|23847.3|23827.3|23847.3|23827.3|5
1580842200000|2020-02-04 18:50:00|23842.3|23822.3|23837.3|23817.3|23847.3|23822.3|23837.3|23817.3|25
1580842500000|2020-02-04 18:55:00|23842.3|23822.3|23842.3|23817.3|23842.3|23822.3|23837.3|23817.3|16
1580842800000|2020-02-04 19:00:00|23837.3|23822.3|23842.3|23822.3|23842.3|23822.3|23837.3|23817.3|41
1580843100000|2020-02-04 19:05:00|23847.3|23817.3|23852.3|23827.3|23852.3|23827.3|23842.3|23817.3|65
1580843400000|2020-02-04 19:10:00|23847.3|23832.3|23852.3|23827.3|23852.3|23832.3|23847.3|23827.3|17
1580843700000|2020-02-04 19:15:00|23847.3|23822.3|23842.3|23822.3|23847.3|23822.3|23837.3|23817.3|20
1580844000000|2020-02-04 19:20:00|23837.3|23817.3|23832.3|23812.3|23842.3|23827.3|23832.3|23812.3|51
1580844300000|2020-02-04 19:25:00|23827.3|23807.3|23817.3|23802.3|23832.3|23812.3|23812.3|23793.3|74
1580844600000|2020-02-04 19:30:00|23832.3|23792.3|23838.4|23798.4|23845|23805|23831.9|23791.9|0
1580844900000|2020-02-04 19:35:00|23838.5|23798.5|23851|23811|23851.3|23811.3|23838.4|23798.4|0
1580845200000|2020-02-04 19:40:00|23850.9|23810.9|23857.7|23817.7|23857.8|23817.8|23844.8|23804.8|0
1580845500000|2020-02-04 19:45:00|23851.7|23811.7|23851.8|23811.8|23857.9|23817.9|23851.5|23811.5|0
1580845800000|2020-02-04 19:50:00|23851.7|23811.7|23845.1|23805.1|23851.7|23811.7|23845|23805|0
1580846100000|2020-02-04 19:55:00|23845|23805|23845.6|23805.6|23852.1|23812.1|23845|23805|0
1580846400000|2020-02-04 20:00:00|23845.5|23805.5|23839.6|23799.6|23845.8|23805.8|23839.2|23799.2|0
1580846700000|2020-02-04 20:05:00|23839.5|23799.5|23832.9|23792.9|23845.6|23805.6|23832.9|23792.9|0
1580847000000|2020-02-04 20:10:00|23833|23793|23838.8|23798.8|23839.4|23799.4|23832.8|23792.8|0
1580847300000|2020-02-04 20:15:00|23838.9|23798.9|23845.5|23805.5|23845.5|23805.5|23832.4|23792.4|0
1580847600000|2020-02-04 20:20:00|23845.4|23805.4|23873|23833|23873.2|23833.2|23845.3|23805.3|0
1580847900000|2020-02-04 20:25:00|23872.9|23832.9|23873.1|23833.1|23873.3|23833.3|23866.8|23826.8|0
1580848200000|2020-02-04 20:30:00|23873|23833|23866.4|23826.4|23879.4|23839.4|23866.4|23826.4|0
1580848500000|2020-02-04 20:35:00|23866.5|23826.5|23854.7|23814.7|23867.4|23827.4|23848.8|23808.8|0
1580848800000|2020-02-04 20:40:00|23854.8|23814.8|23848|23808|23854.8|23814.8|23842.1|23802.1|0
1580849100000|2020-02-04 20:45:00|23845.7|23805.7|23848.2|23808.2|23854.9|23814.9|23841.6|23801.6|0
1580849400000|2020-02-04 20:50:00|23848|23808|23835.1|23795.1|23848.2|23808.2|23828.7|23788.7|0
1580849700000|2020-02-04 20:55:00|23835|23795|23834.8|23794.8|23836.5|23796.5|23822|23782|0
1580850000000|2020-02-04 21:00:00|23834.6|23794.6|23831.1|23791.1|23834.6|23794.6|23814.6|23774.6|0
1580850300000|2020-02-04 21:05:00|23831|23791|23834.3|23794.3|23834.3|23794.3|23822.9|23782.9|0
1580850600000|2020-02-04 21:10:00|23833.7|23793.7|23847.7|23807.7|23850.3|23810.3|23826.7|23786.7|0
1580850900000|2020-02-04 21:15:00|23846.6|23806.6|23847.7|23807.7|23848.9|23808.9|23846.6|23806.6|0
1580851200000|2020-02-04 21:20:00|23846|23806|23846|23806|23847.7|23807.7|23845.4|23805.4|0
1580851500000|2020-02-04 21:25:00|23844.2|23804.2|23841.9|23801.9|23844.2|23804.2|23841.3|23801.3|0
1580851800000|2020-02-04 21:30:00|23841.8|23801.8|23849|23809|23852.2|23812.2|23840.8|23800.8|0
1580852100000|2020-02-04 21:35:00|23848.9|23808.9|23852.2|23812.2|23852.2|23812.2|23847.2|23807.2|0
1580852400000|2020-02-04 21:40:00|23852.1|23812.1|23878.5|23838.5|23879.8|23839.8|23849|23809|0
1580852700000|2020-02-04 21:45:00|23878.4|23838.4|23865.2|23825.2|23879.8|23839.8|23850.5|23810.5|0
1580853000000|2020-02-04 21:50:00|23865.3|23825.3|23862|23822|23868.4|23828.4|23860.6|23820.6|0
1580853300000|2020-02-04 21:55:00|23861.8|23821.8|23863.3|23823.3|23868.4|23828.4|23860.6|23820.6|0
1580853600000|2020-02-04 22:00:00|23861.5|23821.5|23864.8|23824.8|23865.3|23825.3|23861.5|23821.5|0
1580853900000|2020-02-04 22:05:00|23865.3|23825.3|23867.1|23827.1|23869.4|23829.4|23865.3|23825.3|0
1580854200000|2020-02-04 22:10:00|23869.4|23829.4|23862.4|23822.4|23870|23830|23861.9|23821.9|0
1580854500000|2020-02-04 22:15:00|23865.3|23825.3|23864.8|23824.8|23867.7|23827.7|23861.9|23821.9|0
1580854800000|2020-02-04 22:20:00|23864.2|23824.2|23864.2|23824.2|23864.8|23824.8|23863.6|23823.6|0
1580855100000|2020-02-04 22:25:00|23863.6|23823.6|23864.8|23824.8|23864.8|23824.8|23862.4|23822.4|0
1580855700000|2020-02-04 22:35:00|23861.9|23821.9|23863|23823|23864.2|23824.2|23861.3|23821.3|0
1580856000000|2020-02-04 22:40:00|23863.6|23823.6|23857.8|23817.8|23863.6|23823.6|23857.8|23817.8|0
1580856300000|2020-02-04 22:45:00|23859|23819|23857.8|23817.8|23859|23819|23857.2|23817.2|0
1580856600000|2020-02-04 22:50:00|23859|23819|23858.9|23818.9|23861.3|23821.3|23858.9|23818.9|0
1580856900000|2020-02-04 22:55:00|23859.5|23819.5|23861.8|23821.8|23861.8|23821.8|23858.9|23818.9|0
1580857200000|2020-02-04 23:00:00|23861.7|23821.7|23852.7|23812.7|23861.8|23821.8|23841.8|23801.8|0
1580857500000|2020-02-04 23:05:00|23852.6|23812.6|23849.5|23809.5|23852.7|23812.7|23849.5|23809.5|0
1580857800000|2020-02-04 23:10:00|23849.7|23809.7|23852.7|23812.7|23855.9|23815.9|23849.5|23809.5|0
1580858100000|2020-02-04 23:15:00|23852.6|23812.6|23854.6|23814.6|23854.6|23814.6|23851.4|23811.4|0
1580858400000|2020-02-04 23:20:00|23854.9|23814.9|23864.2|23824.2|23864.2|23824.2|23854.9|23814.9|0
1580858700000|2020-02-04 23:25:00|23864.1|23824.1|23857.8|23817.8|23866.7|23826.7|23857.8|23817.8|0
1580859000000|2020-02-04 23:30:00|23858|23818|23846.3|23806.3|23859.1|23819.1|23845|23805|0
1580859300000|2020-02-04 23:35:00|23846.4|23806.4|23837.4|23797.4|23848.2|23808.2|23836.7|23796.7|0
1580859600000|2020-02-04 23:40:00|23838|23798|23825.8|23785.8|23841.8|23801.8|23825.2|23785.2|0
1580859900000|2020-02-04 23:45:00|23825.7|23785.7|23820|23780|23827.7|23787.7|23816.8|23776.8|0
1580860200000|2020-02-04 23:50:00|23820.2|23780.2|23810.3|23770.3|23821.9|23781.9|23809|23769|0
1580860500000|2020-02-04 23:55:00|23811|23771|23812.2|23772.2|23816.5|23776.5|23809|23769|0
1580860800000|2020-02-05 00:00:00|23812|23772|23804.9|23764.9|23812.2|23772.2|23800.4|23760.4|0
1580861100000|2020-02-05 00:05:00|23805|23765|23811.9|23771.9|23811.9|23771.9|23803.6|23763.6|0
1580861400000|2020-02-05 00:10:00|23811.7|23771.7|23825.8|23785.8|23834.2|23794.2|23810|23770|0
1580861700000|2020-02-05 00:15:00|23825.2|23785.2|23826.9|23786.9|23849|23809|23824.7|23784.7|0
1580862000000|2020-02-05 00:20:00|23827|23787|23801.6|23761.6|23836.1|23796.1|23801.6|23761.6|0
1580862300000|2020-02-05 00:25:00|23801.7|23761.7|23795.4|23755.4|23814.2|23774.2|23795.3|23755.3|0
1580862600000|2020-02-05 00:30:00|23795.3|23755.3|23795.5|23755.5|23808|23768|23795.2|23755.2|0
1580862900000|2020-02-05 00:35:00|23795.6|23755.6|23795.5|23755.5|23801.9|23761.9|23792.4|23752.4|0
1580863200000|2020-02-05 00:40:00|23795.6|23755.6|23795.1|23755.1|23795.6|23755.6|23789|23749|0
1580863500000|2020-02-05 00:45:00|23795|23755|23782.6|23742.6|23795|23755|23776.3|23736.3|0
1580863800000|2020-02-05 00:50:00|23782.5|23742.5|23789.1|23749.1|23789.1|23749.1|23779.5|23739.5|0
1580864100000|2020-02-05 00:55:00|23789|23749|23785.8|23745.8|23789.1|23749.1|23782.5|23742.5|0
1580864400000|2020-02-05 01:00:00|23787|23747|23770.1|23730.1|23788.9|23748.9|23770|23730|0
1580864700000|2020-02-05 01:05:00|23773.1|23733.1|23782.6|23742.6|23788.7|23748.7|23773.1|23733.1|0
1580865000000|2020-02-05 01:10:00|23782.5|23742.5|23788.7|23748.7|23789.1|23749.1|23776.2|23736.2|0
1580865300000|2020-02-05 01:15:00|23788.6|23748.6|23782.5|23742.5|23788.9|23748.9|23782.4|23742.4|0
1580865600000|2020-02-05 01:20:00|23782.6|23742.6|23776.4|23736.4|23782.6|23742.6|23770.1|23730.1|0
1580865900000|2020-02-05 01:25:00|23770.3|23730.3|23777|23737|23788.7|23748.7|23770|23730|0
1580866200000|2020-02-05 01:30:00|23777.1|23737.1|23757.9|23717.9|23783.4|23743.4|23757.8|23717.8|0
1580866500000|2020-02-05 01:35:00|23757.8|23717.8|23783|23743|23783.1|23743.1|23751.6|23711.6|0
1580866800000|2020-02-05 01:40:00|23782.9|23742.9|23782.9|23742.9|23789.2|23749.2|23776.5|23736.5|0
1580867100000|2020-02-05 01:45:00|23784|23744|23798.9|23758.9|23802|23762|23776.5|23736.5|0
1580867400000|2020-02-05 01:50:00|23800|23760|23808.5|23768.5|23808.6|23768.6|23789.4|23749.4|0
1580867700000|2020-02-05 01:55:00|23808.6|23768.6|23837.3|23797.3|23837.5|23797.5|23808.6|23768.6|0
1580868000000|2020-02-05 02:00:00|23837.2|23797.2|23830.4|23790.4|23837.2|23797.2|23824.7|23784.7|0
1580868300000|2020-02-05 02:05:00|23830.5|23790.5|23824.2|23784.2|23836.8|23796.8|23824.1|23784.1|0
1580868600000|2020-02-05 02:10:00|23824.1|23784.1|23821|23781|23830.4|23790.4|23818|23778|0
1580868900000|2020-02-05 02:15:00|23820.9|23780.9|23824.2|23784.2|23830.2|23790.2|23817.8|23777.8|0
1580869200000|2020-02-05 02:20:00|23824.3|23784.3|23824.2|23784.2|23836.8|23796.8|23824.2|23784.2|0
1580869500000|2020-02-05 02:25:00|23824.1|23784.1|23824|23784|23824.3|23784.3|23817.6|23777.6|0
1580869800000|2020-02-05 02:30:00|23824.1|23784.1|23830.2|23790.2|23830.2|23790.2|23814.6|23774.6|0
1580870100000|2020-02-05 02:35:00|23829.1|23789.1|23830.2|23790.2|23830.3|23790.3|23824|23784|0
1580870400000|2020-02-05 02:40:00|23830.3|23790.3|23830.5|23790.5|23833.5|23793.5|23824.1|23784.1|0
1580870700000|2020-02-05 02:45:00|23830.4|23790.4|23824|23784|23830.5|23790.5|23817.6|23777.6|0
1580871000000|2020-02-05 02:50:00|23823.9|23783.9|23824|23784|23827.1|23787.1|23820.8|23780.8|0
1580871300000|2020-02-05 02:55:00|23823.9|23783.9|23814.4|23774.4|23830.1|23790.1|23814.4|23774.4|0
1580871600000|2020-02-05 03:00:00|23814.5|23774.5|23811.4|23771.4|23817.6|23777.6|23805|23765|0
1580871900000|2020-02-05 03:05:00|23811.3|23771.3|23811.2|23771.2|23811.4|23771.4|23805.1|23765.1|0
1580872200000|2020-02-05 03:10:00|23811.3|23771.3|23798.8|23758.8|23811.3|23771.3|23798.6|23758.6|0
1580872500000|2020-02-05 03:15:00|23798.7|23758.7|23811.4|23771.4|23811.5|23771.5|23798.6|23758.6|0
1580872800000|2020-02-05 03:20:00|23811.5|23771.5|23811.7|23771.7|23811.7|23771.7|23808.3|23768.3|0
1580873100000|2020-02-05 03:25:00|23811.6|23771.6|23805.4|23765.4|23811.8|23771.8|23799.1|23759.1|0
1580873400000|2020-02-05 03:30:00|23805.5|23765.5|23810.5|23770.5|23811.6|23771.6|23804.4|23764.4|0
1580873700000|2020-02-05 03:35:00|23810.6|23770.6|23816.8|23776.8|23816.9|23776.9|23810.5|23770.5|0
1580874000000|2020-02-05 03:40:00|23816.9|23776.9|23823.2|23783.2|23823.3|23783.3|23810.7|23770.7|0
1580874300000|2020-02-05 03:45:00|23823.3|23783.3|23823.1|23783.1|23829.4|23789.4|23823.1|23783.1|0
1580874600000|2020-02-05 03:50:00|23823.2|23783.2|23823.1|23783.1|23829.5|23789.5|23823.1|23783.1|0
1580874900000|2020-02-05 03:55:00|23823|23783|23823.1|23783.1|23823.1|23783.1|23823|23783|0
1580875200000|2020-02-05 04:00:00|23823|23783|23823.2|23783.2|23829.3|23789.3|23823|23783|0
1580875500000|2020-02-05 04:05:00|23823.3|23783.3|23829.3|23789.3|23829.5|23789.5|23823.3|23783.3|0
1580875800000|2020-02-05 04:10:00|23829.2|23789.2|23823|23783|23829.2|23789.2|23822.9|23782.9|0
1580876100000|2020-02-05 04:15:00|23823.1|23783.1|23823.1|23783.1|23829.2|23789.2|23823|23783|0
1580876400000|2020-02-05 04:20:00|23829.2|23789.2|23823|23783|23829.2|23789.2|23822.9|23782.9|0
1580876700000|2020-02-05 04:25:00|23823.1|23783.1|23829.3|23789.3|23829.3|23789.3|23823|23783|0
1580877000000|2020-02-05 04:30:00|23829.2|23789.2|23842.1|23802.1|23842.1|23802.1|23829.2|23789.2|0
1580877300000|2020-02-05 04:35:00|23839.8|23799.8|23829.8|23789.8|23839.8|23799.8|23829.8|23789.8|0
1580877600000|2020-02-05 04:40:00|23832|23792|23829.9|23789.9|23835.9|23795.9|23829.7|23789.7|0
1580877900000|2020-02-05 04:45:00|23832.2|23792.2|23836.1|23796.1|23842.3|23802.3|23832.2|23792.2|0
1580878200000|2020-02-05 04:50:00|23836|23796|23836.2|23796.2|23842.3|23802.3|23836|23796|0
1580878500000|2020-02-05 04:55:00|23836.3|23796.3|23836.3|23796.3|23836.3|23796.3|23836.2|23796.2|0
1580878800000|2020-02-05 05:00:00|23836.4|23796.4|23836.2|23796.2|23842.5|23802.5|23829.9|23789.9|0
1580879100000|2020-02-05 05:05:00|23836.3|23796.3|23836.3|23796.3|23836.3|23796.3|23836.2|23796.2|0
1580879400000|2020-02-05 05:10:00|23836.4|23796.4|23830.1|23790.1|23836.4|23796.4|23830|23790|0
1580879700000|2020-02-05 05:15:00|23830|23790|23811.5|23771.5|23830.1|23790.1|23811.5|23771.5|0
1580880000000|2020-02-05 05:20:00|23811.4|23771.4|23805.4|23765.4|23811.5|23771.5|23799.3|23759.3|0
1580880300000|2020-02-05 05:25:00|23805.3|23765.3|23805.3|23765.3|23811.6|23771.6|23805.3|23765.3|0
1580880600000|2020-02-05 05:30:00|23805.2|23765.2|23799|23759|23811.3|23771.3|23799|23759|0
1580880900000|2020-02-05 05:35:00|23799.1|23759.1|23786.4|23746.4|23799.1|23759.1|23786.4|23746.4|0
1580881200000|2020-02-05 05:40:00|23786.5|23746.5|23786.7|23746.7|23799|23759|23786.5|23746.5|0
1580881500000|2020-02-05 05:45:00|23786.8|23746.8|23774|23734|23793|23753|23773.9|23733.9|0
1580881800000|2020-02-05 05:50:00|23774.1|23734.1|23786.7|23746.7|23789.7|23749.7|23774.1|23734.1|0
1580882100000|2020-02-05 05:55:00|23786.6|23746.6|23780.4|23740.4|23786.7|23746.7|23774.3|23734.3|0
1580882400000|2020-02-05 06:00:00|23780.5|23740.5|23796.8|23756.8|23799.9|23759.9|23774.2|23734.2|0
1580882700000|2020-02-05 06:05:00|23795.7|23755.7|23812.5|23772.5|23815.6|23775.6|23793.8|23753.8|0
1580883000000|2020-02-05 06:10:00|23812.4|23772.4|23812.2|23772.2|23818.6|23778.6|23806.1|23766.1|0
1580883300000|2020-02-05 06:15:00|23809.9|23769.9|23805.8|23765.8|23809.9|23769.9|23799.8|23759.8|0
1580883600000|2020-02-05 06:20:00|23805.9|23765.9|23799.8|23759.8|23809.2|23769.2|23799.7|23759.7|0
1580883900000|2020-02-05 06:25:00|23799.7|23759.7|23811.8|23771.8|23812|23772|23799.7|23759.7|0
1580884200000|2020-02-05 06:30:00|23811.7|23771.7|23809.8|23769.8|23815.9|23775.9|23809.6|23769.6|0
1580884500000|2020-02-05 06:35:00|23809.7|23769.7|23815.8|23775.8|23816|23776|23809.7|23769.7|0
1580884800000|2020-02-05 06:40:00|23814.7|23774.7|23816|23776|23818.9|23778.9|23809.8|23769.8|0
1580885100000|2020-02-05 06:45:00|23815.9|23775.9|23815.9|23775.9|23815.9|23775.9|23809.8|23769.8|0
1580885400000|2020-02-05 06:50:00|23813.7|23773.7|23816.2|23776.2|23816.2|23776.2|23809.9|23769.9|0
1580885700000|2020-02-05 06:55:00|23816.1|23776.1|23809.9|23769.9|23816.1|23776.1|23809.8|23769.8|0
1580886000000|2020-02-05 07:00:00|23807.7|23767.7|23834.4|23794.4|23840.7|23800.7|23803.9|23763.9|0
1580886300000|2020-02-05 07:05:00|23836.7|23796.7|23828.1|23788.1|23840.6|23800.6|23821.8|23781.8|0
1580886600000|2020-02-05 07:10:00|23828|23788|23815.6|23775.6|23828.1|23788.1|23815.4|23775.4|0
1580886900000|2020-02-05 07:15:00|23817.8|23777.8|23815.6|23775.6|23821.6|23781.6|23809.2|23769.2|0
1580887200000|2020-02-05 07:20:00|23815.5|23775.5|23815.3|23775.3|23821.6|23781.6|23809.1|23769.1|0
1580887500000|2020-02-05 07:25:00|23815.4|23775.4|23819.3|23779.3|23821.7|23781.7|23815.4|23775.4|0
1580887800000|2020-02-05 07:30:00|23821.6|23781.6|23801.3|23761.3|23821.6|23781.6|23796.9|23756.9|0
1580888100000|2020-02-05 07:35:00|23803.1|23763.1|23803.3|23763.3|23809.6|23769.6|23803.1|23763.1|0
1580888400000|2020-02-05 07:40:00|23805.5|23765.5|23794.1|23754.1|23809.3|23769.3|23790.9|23750.9|0
1580888700000|2020-02-05 07:45:00|23794.2|23754.2|23806.5|23766.5|23806.6|23766.6|23794.2|23754.2|0
1580889000000|2020-02-05 07:50:00|23804.3|23764.3|23794|23754|23806.6|23766.6|23793.8|23753.8|0
1580889300000|2020-02-05 07:55:00|23796.3|23756.3|23796|23756|23806.3|23766.3|23789.8|23749.8|0
1580889600000|2020-02-05 08:00:00|23793.6|23753.6|23764.8|23749.8|23807.1|23784.8|23744.8|23729.8|868
1580889900000|2020-02-05 08:05:00|23769.8|23754.8|23829.8|23814.8|23834.8|23819.8|23769.8|23754.8|653
1580890200000|2020-02-05 08:10:00|23824.8|23809.8|23824.8|23809.8|23839.8|23824.8|23784.8|23769.8|516
1580890500000|2020-02-05 08:15:00|23819.8|23804.8|23789.8|23774.8|23819.8|23804.8|23774.8|23759.8|298
1580890800000|2020-02-05 08:20:00|23784.8|23769.8|23772.3|23757.3|23784.8|23769.8|23744.8|23729.8|491
1580891100000|2020-02-05 08:25:00|23769.8|23754.8|23824.8|23809.8|23829.8|23814.8|23759.8|23744.8|411
1580891400000|2020-02-05 08:30:00|23822.3|23807.3|23839.8|23824.8|23839.8|23824.8|23804.8|23789.8|718
1580891700000|2020-02-05 08:35:00|23834.8|23819.8|23939.8|23924.8|23939.8|23924.8|23827.3|23812.3|871
1580892000000|2020-02-05 08:40:00|23937.3|23922.3|23924.8|23909.8|23969.8|23954.8|23924.8|23909.8|578
1580892300000|2020-02-05 08:45:00|23927.3|23912.3|23996.8|23981.8|24031.8|24016.8|23924.8|23909.8|1157
1580892600000|2020-02-05 08:50:00|23999.3|23984.3|23974.3|23959.3|24036.8|24021.8|23971.8|23956.8|693
1580892900000|2020-02-05 08:55:00|23971.8|23956.8|24016.8|24001.8|24016.8|24001.8|23971.8|23956.8|175
1580893200000|2020-02-05 09:00:00|24014.3|23999.3|24021.8|24006.8|24031.8|24016.8|23991.8|23976.8|330
1580893500000|2020-02-05 09:05:00|24019.3|24004.3|24041.8|24026.8|24049.3|24034.3|24011.8|23996.8|309
1580893800000|2020-02-05 09:10:00|24039.3|24024.3|24004.3|23989.3|24041.8|24026.8|24001.8|23986.8|238
1580894100000|2020-02-05 09:15:00|24006.8|23991.8|24026.8|24011.8|24036.8|24021.8|24001.8|23986.8|279
1580894400000|2020-02-05 09:20:00|24029.3|24014.3|24011.8|23996.8|24041.8|24026.8|24011.8|23996.8|131
1580894700000|2020-02-05 09:25:00|24016.8|24001.8|24036.8|24021.8|24041.8|24026.8|24011.8|23996.8|179
1580895000000|2020-02-05 09:30:00|24039.3|24024.3|24056.8|24041.8|24056.8|24041.8|24039.3|24024.3|156
1580895300000|2020-02-05 09:35:00|24054.3|24039.3|24061.8|24046.8|24066.8|24051.8|24044.3|24029.3|315
1580895600000|2020-02-05 09:40:00|24066.8|24051.8|24071.8|24056.8|24071.8|24056.8|24056.8|24041.8|234
1580895900000|2020-02-05 09:45:00|24069.3|24054.3|24076.8|24061.8|24081.8|24066.8|24066.8|24051.8|268
1580896200000|2020-02-05 09:50:00|24086.8|24071.8|24099.3|24084.3|24116.8|24101.8|24086.8|24071.8|585
1580896500000|2020-02-05 09:55:00|24096.8|24081.8|24084.3|24069.3|24104.3|24089.3|24079.3|24064.3|343
1580896800000|2020-02-05 10:00:00|24081.8|24066.8|24076.8|24061.8|24086.8|24071.8|24061.8|24046.8|197
1580897100000|2020-02-05 10:05:00|24079.3|24064.3|24041.8|24026.8|24079.3|24064.3|24041.8|24026.8|274
1580897400000|2020-02-05 10:10:00|24044.3|24029.3|24046.8|24031.8|24061.8|24046.8|24041.8|24026.8|238
1580897700000|2020-02-05 10:15:00|24051.8|24036.8|24066.8|24051.8|24066.8|24051.8|24046.8|24031.8|208
1580898000000|2020-02-05 10:20:00|24069.3|24054.3|24066.8|24051.8|24076.8|24061.8|24061.8|24046.8|212
1580898300000|2020-02-05 10:25:00|24069.3|24054.3|24071.8|24056.8|24076.8|24061.8|24066.8|24051.8|99
1580898600000|2020-02-05 10:30:00|24076.8|24061.8|24059.3|24044.3|24076.8|24061.8|24054.3|24039.3|91
1580898900000|2020-02-05 10:35:00|24061.8|24046.8|24076.8|24061.8|24081.8|24066.8|24061.8|24046.8|198
1580899200000|2020-02-05 10:40:00|24079.3|24064.3|24081.8|24066.8|24086.8|24071.8|24069.3|24054.3|161
1580899500000|2020-02-05 10:45:00|24086.8|24071.8|24081.8|24066.8|24086.8|24071.8|24074.3|24059.3|56
1580899800000|2020-02-05 10:50:00|24086.8|24071.8|24091.8|24076.8|24091.8|24076.8|24076.8|24061.8|92
1580900100000|2020-02-05 10:55:00|24089.3|24074.3|24086.8|24071.8|24096.8|24081.8|24084.3|24069.3|125
1580900400000|2020-02-05 11:00:00|24089.3|24074.3|24106.8|24091.8|24106.8|24091.8|24086.8|24071.8|168
1580900700000|2020-02-05 11:05:00|24104.3|24089.3|24114.3|24099.3|24124.3|24109.3|24104.3|24089.3|284
1580901000000|2020-02-05 11:10:00|24116.8|24101.8|24101.8|24086.8|24121.8|24106.8|24101.8|24086.8|144
1580901300000|2020-02-05 11:15:00|24104.3|24089.3|24111.8|24096.8|24116.8|24101.8|24101.8|24086.8|65
1580901600000|2020-02-05 11:20:00|24116.8|24101.8|24131.8|24116.8|24131.8|24116.8|24111.8|24096.8|117
1580901900000|2020-02-05 11:25:00|24129.3|24114.3|24141.8|24126.8|24144.3|24129.3|24126.8|24111.8|105
1580902200000|2020-02-05 11:30:00|24144.3|24129.3|24151.8|24136.8|24151.8|24136.8|24144.3|24129.3|81
1580902500000|2020-02-05 11:35:00|24146.8|24131.8|24069.3|24054.3|24146.8|24131.8|24046.8|24031.8|1016
1580902800000|2020-02-05 11:40:00|24066.8|24051.8|24076.8|24061.8|24081.8|24066.8|24041.8|24026.8|168
1580903100000|2020-02-05 11:45:00|24074.3|24059.3|24084.3|24069.3|24089.3|24074.3|24061.8|24046.8|181
1580903400000|2020-02-05 11:50:00|24086.8|24071.8|24096.8|24081.8|24096.8|24081.8|24076.8|24061.8|65
1580903700000|2020-02-05 11:55:00|24094.3|24079.3|24076.8|24061.8|24101.8|24086.8|24076.8|24061.8|110
1580904000000|2020-02-05 12:00:00|24081.8|24066.8|24076.8|24061.8|24091.8|24076.8|24066.8|24051.8|83
1580904300000|2020-02-05 12:05:00|24074.3|24059.3|24081.8|24066.8|24086.8|24071.8|24071.8|24056.8|62
1580904600000|2020-02-05 12:10:00|24084.3|24069.3|24111.8|24096.8|24111.8|24096.8|24081.8|24066.8|72
1580904900000|2020-02-05 12:15:00|24114.3|24099.3|24126.8|24111.8|24131.8|24116.8|24114.3|24099.3|139
1580905200000|2020-02-05 12:20:00|24131.8|24116.8|24131.8|24116.8|24131.8|24116.8|24121.8|24106.8|99
1580905500000|2020-02-05 12:25:00|24136.8|24121.8|24131.8|24116.8|24136.8|24121.8|24121.8|24106.8|136
1580905800000|2020-02-05 12:30:00|24126.8|24111.8|24141.8|24126.8|24141.8|24126.8|24121.8|24106.8|86
1580906100000|2020-02-05 12:35:00|24139.3|24124.3|24144.3|24129.3|24149.3|24134.3|24136.8|24121.8|67
1580906400000|2020-02-05 12:40:00|24146.8|24131.8|24131.8|24116.8|24146.8|24131.8|24126.8|24111.8|62
1580906700000|2020-02-05 12:45:00|24136.8|24121.8|24146.8|24131.8|24149.3|24134.3|24136.8|24121.8|52
1580907000000|2020-02-05 12:50:00|24141.8|24126.8|24141.8|24126.8|24146.8|24131.8|24136.8|24121.8|89
1580907300000|2020-02-05 12:55:00|24139.3|24124.3|24131.8|24116.8|24146.8|24131.8|24131.8|24116.8|86
1580907600000|2020-02-05 13:00:00|24134.3|24119.3|24161.8|24146.8|24161.8|24146.8|24131.8|24116.8|210
1580907900000|2020-02-05 13:05:00|24156.8|24141.8|24186.8|24171.8|24186.8|24171.8|24156.8|24141.8|256
1580908200000|2020-02-05 13:10:00|24189.3|24174.3|24184.3|24169.3|24191.8|24176.8|24176.8|24161.8|171
1580908500000|2020-02-05 13:15:00|24204.3|24189.3|24176.8|24161.8|24206.8|24191.8|24176.8|24161.8|304
1580908800000|2020-02-05 13:20:00|24181.8|24166.8|24181.8|24166.8|24186.8|24171.8|24169.3|24154.3|227
1580909100000|2020-02-05 13:25:00|24176.8|24161.8|24164.3|24149.3|24186.8|24171.8|24161.8|24146.8|92
1580909400000|2020-02-05 13:30:00|24161.8|24146.8|24197.8|24182.8|24200.3|24185.3|24161.8|24146.8|282
1580909700000|2020-02-05 13:35:00|24195.3|24180.3|24195.3|24180.3|24200.3|24185.3|24190.3|24175.3|103
1580910000000|2020-02-05 13:40:00|24190.3|24175.3|24185.3|24170.3|24205.3|24190.3|24185.3|24170.3|381
1580910300000|2020-02-05 13:45:00|24187.8|24172.8|24200.3|24185.3|24207.8|24192.8|24175.3|24160.3|149
1580910600000|2020-02-05 13:50:00|24195.3|24180.3|24215.3|24200.3|24215.3|24200.3|24192.8|24177.8|197
1580910900000|2020-02-05 13:55:00|24217.8|24202.8|24210.3|24195.3|24220.3|24205.3|24205.3|24190.3|182
1580911200000|2020-02-05 14:00:00|24205.3|24190.3|24212.8|24197.8|24215.3|24200.3|24200.3|24185.3|89
1580911500000|2020-02-05 14:05:00|24210.3|24195.3|24215.3|24200.3|24220.3|24205.3|24207.8|24192.8|194
1580911800000|2020-02-05 14:10:00|24220.3|24205.3|24215.3|24200.3|24225.3|24210.3|24215.3|24200.3|172
1580912100000|2020-02-05 14:15:00|24217.8|24202.8|24230.3|24215.3|24232.8|24217.8|24215.3|24200.3|262
1580912400000|2020-02-05 14:20:00|24235.3|24220.3|24265.3|24250.3|24275.3|24260.3|24230.3|24215.3|462
1580912700000|2020-02-05 14:25:00|24260.3|24245.3|24262.8|24247.8|24280.3|24265.3|24260.3|24245.3|245
1580913000000|2020-02-05 14:30:00|24260.3|24245.3|24260.3|24245.3|24275.3|24260.3|24255.3|24240.3|256
1580913300000|2020-02-05 14:35:00|24265.3|24250.3|24240.3|24225.3|24265.3|24250.3|24240.3|24225.3|471
1580913600000|2020-02-05 14:40:00|24235.3|24220.3|24235.3|24220.3|24245.3|24230.3|24225.3|24210.3|389
1580913900000|2020-02-05 14:45:00|24240.3|24225.3|24245.3|24230.3|24267.8|24252.8|24235.3|24220.3|540
1580914200000|2020-02-05 14:50:00|24250.3|24235.3|24225.3|24210.3|24265.3|24250.3|24225.3|24210.3|464
1580914500000|2020-02-05 14:55:00|24220.3|24205.3|24220.3|24205.3|24235.3|24220.3|24215.3|24200.3|254
1580914800000|2020-02-05 15:00:00|24215.3|24200.3|24227.8|24212.8|24240.3|24225.3|24212.8|24197.8|341
1580915100000|2020-02-05 15:05:00|24225.3|24210.3|24215.3|24200.3|24250.3|24235.3|24210.3|24195.3|174
1580915400000|2020-02-05 15:10:00|24214.8|24199.8|24209.8|24194.8|24234.8|24219.8|24199.8|24184.8|251
1580915700000|2020-02-05 15:15:00|24214.8|24199.8|24204.8|24189.8|24214.8|24199.8|24194.8|24179.8|233
1580916000000|2020-02-05 15:20:00|24202.3|24187.3|24209.8|24194.8|24214.8|24199.8|24194.8|24179.8|193
1580916300000|2020-02-05 15:25:00|24207.3|24192.3|24184.8|24169.8|24209.8|24194.8|24154.8|24139.8|486
1580916600000|2020-02-05 15:30:00|24187.3|24172.3|24204.8|24189.8|24209.8|24194.8|24169.8|24154.8|372
1580916900000|2020-02-05 15:35:00|24202.3|24187.3|24182.3|24167.3|24209.8|24194.8|24174.8|24159.8|477
1580917200000|2020-02-05 15:40:00|24184.8|24169.8|24199.8|24184.8|24199.8|24184.8|24159.8|24144.8|388
1580917500000|2020-02-05 15:45:00|24202.3|24187.3|24214.8|24199.8|24219.8|24204.8|24194.8|24179.8|450
1580917800000|2020-02-05 15:50:00|24209.8|24194.8|24219.8|24204.8|24227.3|24212.3|24209.8|24194.8|283
1580918100000|2020-02-05 15:55:00|24222.3|24207.3|24229.8|24214.8|24239.8|24224.8|24214.8|24199.8|269
1580918400000|2020-02-05 16:00:00|24227.3|24212.3|24207.3|24192.3|24234.8|24219.8|24207.3|24192.3|403
1580918700000|2020-02-05 16:05:00|24209.8|24194.8|24214.8|24199.8|24219.8|24204.8|24199.8|24184.8|401
1580919000000|2020-02-05 16:10:00|24219.8|24204.8|24222.3|24207.3|24224.8|24209.8|24209.8|24194.8|273
1580919300000|2020-02-05 16:15:00|24219.8|24204.8|24222.3|24207.3|24229.8|24214.8|24214.8|24199.8|222
1580919600000|2020-02-05 16:20:00|24219.8|24204.8|24224.8|24209.8|24227.3|24212.3|24219.8|24204.8|328
1580919900000|2020-02-05 16:25:00|24229.8|24214.8|24244.8|24229.8|24244.8|24229.8|24224.8|24209.8|743
1580920200000|2020-02-05 16:30:00|24242.3|24227.3|24244.8|24229.8|24264.8|24249.8|24234.8|24219.8|1546
1580920500000|2020-02-05 16:35:00|24239.8|24224.8|24224.8|24209.8|24239.8|24224.8|24219.8|24204.8|447
1580920800000|2020-02-05 16:40:00|24219.8|24204.8|24219.8|24204.8|24224.8|24209.8|24204.8|24189.8|198
1580921100000|2020-02-05 16:45:00|24222.3|24207.3|24234.8|24219.8|24239.8|24224.8|24214.8|24199.8|38
1580921400000|2020-02-05 16:50:00|24237.3|24217.3|24227.3|24207.3|24237.3|24217.3|24222.3|24202.3|117
1580921700000|2020-02-05 16:55:00|24232.3|24212.3|24247.3|24227.3|24247.3|24227.3|24232.3|24212.3|148
1580922000000|2020-02-05 17:00:00|24242.3|24222.3|24247.3|24227.3|24252.3|24227.3|24242.3|24222.3|34
1580922300000|2020-02-05 17:05:00|24252.3|24232.3|24252.3|24232.3|24252.3|24232.3|24247.3|24227.3|24
1580922600000|2020-02-05 17:10:00|24247.3|24227.3|24252.3|24232.3|24257.3|24237.3|24247.3|24227.3|39
1580922900000|2020-02-05 17:15:00|24257.3|24237.3|24262.3|24242.3|24267.3|24247.3|24257.3|24237.3|36
1580923200000|2020-02-05 17:20:00|24257.3|24237.3|24257.3|24237.3|24262.3|24242.3|24257.3|24237.3|11
1580923500000|2020-02-05 17:25:00|24262.3|24242.3|24262.3|24237.3|24272.3|24252.3|24257.3|24237.3|54
1580923800000|2020-02-05 17:30:00|24257.3|24242.3|24272.3|24247.3|24272.3|24252.3|24252.3|24232.3|38
1580924100000|2020-02-05 17:35:00|24267.3|24252.3|24277.3|24257.3|24277.3|24257.3|24267.3|24247.3|12
1580924400000|2020-02-05 17:40:00|24272.3|24252.3|24267.3|24247.3|24277.3|24252.3|24267.3|24242.3|25
1580924700000|2020-02-05 17:45:00|24272.3|24252.3|24267.3|24247.3|24272.3|24252.3|24267.3|24242.3|7
1580925000000|2020-02-05 17:50:00|24272.3|24252.3|24262.3|24237.3|24272.3|24252.3|24257.3|24237.3|30
1580925300000|2020-02-05 17:55:00|24257.3|24242.3|24257.3|24237.3|24262.3|24242.3|24252.3|24232.3|11
1580925600000|2020-02-05 18:00:00|24262.3|24242.3|24257.3|24237.3|24262.3|24242.3|24257.3|24237.3|6
1580925900000|2020-02-05 18:05:00|24252.3|24232.3|24252.3|24227.3|24252.3|24232.3|24247.3|24227.3|13
1580926200000|2020-02-05 18:10:00|24247.3|24232.3|24252.3|24232.3|24252.3|24232.3|24247.3|24227.3|0
1580926500000|2020-02-05 18:15:00|24247.3|24227.3|24247.3|24227.3|24252.3|24232.3|24247.3|24227.3|3
1580926800000|2020-02-05 18:20:00|24252.3|24232.3|24252.3|24232.3|24252.3|24232.3|24247.3|24227.3|4
1580927100000|2020-02-05 18:25:00|24257.3|24237.3|24252.3|24232.3|24257.3|24237.3|24252.3|24232.3|7
1580927400000|2020-02-05 18:30:00|24257.3|24227.3|24257.3|24237.3|24262.3|24242.3|24257.3|24227.3|11
1580927700000|2020-02-05 18:35:00||24232.3||24237.3||24237.3||24232.3|6
1580928000000|2020-02-05 18:40:00|24262.3|24232.3|24267.3|24242.3|24267.3|24242.3|24257.3|24232.3|29
1580928300000|2020-02-05 18:45:00|24262.3|24247.3|24277.3|24252.3|24277.3|24252.3|24262.3|24247.3|10
1580928600000|2020-02-05 18:50:00|24272.3|24257.3|24272.3|24247.3|24277.3|24257.3|24267.3|24247.3|10
1580928900000|2020-02-05 18:55:00|24267.3|24252.3|24277.3|24252.3|24282.3|24257.3|24267.3|24252.3|4
1580929200000|2020-02-05 19:00:00|24272.3|24247.3|24272.3|24247.3|24277.3|24252.3|24267.3|24247.3|16
1580929500000|2020-02-05 19:05:00|24267.3|24252.3|24267.3|24247.3|24272.3|24252.3|24267.3|24247.3|31
1580929800000|2020-02-05 19:10:00|24272.3|24252.3|24272.3|24247.3|24272.3|24252.3|24267.3|24247.3|39
1580930100000|2020-02-05 19:15:00|24277.3|24252.3|24277.3|24257.3|24282.3|24262.3|24277.3|24252.3|9
1580930400000|2020-02-05 19:20:00|24282.3|24262.3|24287.3|24267.3|24292.3|24267.3|24282.3|24257.3|67
1580930700000|2020-02-05 19:25:00|24292.3|24272.3|24294.8|24279.8|24297.3|24279.8|24292.3|24272.3|47
1580931000000|2020-02-05 19:30:00|24307.2|24267.2|24307.2|24267.2|24313.5|24273.5|24307|24267|0
1580931300000|2020-02-05 19:35:00|24307.1|24267.1|24313.6|24273.6|24313.7|24273.7|24307.1|24267.1|0
1580931600000|2020-02-05 19:40:00|24313.5|24273.5|24313.5|24273.5|24314|24274|24313.4|24273.4|0
1580931900000|2020-02-05 19:45:00|24313.6|24273.6|24312.9|24272.9|24313.6|24273.6|24312.5|24272.5|0
1580932200000|2020-02-05 19:50:00|24313|24273|24322.4|24282.4|24322.4|24282.4|24313|24273|0
1580932500000|2020-02-05 19:55:00|24322.3|24282.3|24322.3|24282.3|24322.5|24282.5|24322.1|24282.1|0
1580932800000|2020-02-05 20:00:00|24322.4|24282.4|24325.8|24285.8|24336.1|24296.1|24322.1|24282.1|0
1580933100000|2020-02-05 20:05:00|24328.1|24288.1|24318.8|24278.8|24332.4|24292.4|24318.7|24278.7|0
1580933400000|2020-02-05 20:10:00|24318.7|24278.7|24312.2|24272.2|24318.9|24278.9|24312.2|24272.2|0
1580933700000|2020-02-05 20:15:00|24312.3|24272.3|24318.8|24278.8|24319|24279|24312.2|24272.2|0
1580934000000|2020-02-05 20:20:00|24318.9|24278.9|24325.2|24285.2|24331.6|24291.6|24318.8|24278.8|0
1580934300000|2020-02-05 20:25:00|24325.3|24285.3|24318.5|24278.5|24325.3|24285.3|24312.2|24272.2|0
1580934600000|2020-02-05 20:30:00|24323.1|24283.1|24310.6|24270.6|24323.2|24283.2|24309.9|24269.9|0
1580934900000|2020-02-05 20:35:00|24310.5|24270.5|24310.7|24270.7|24317.1|24277.1|24310.4|24270.4|0
1580935200000|2020-02-05 20:40:00|24310.6|24270.6|24323.5|24283.5|24323.7|24283.7|24310.4|24270.4|0
1580935500000|2020-02-05 20:45:00|24323.4|24283.4|24317|24277|24324|24284|24310.4|24270.4|0
1580935800000|2020-02-05 20:50:00|24316.6|24276.6|24304.3|24264.3|24316.8|24276.8|24297.2|24257.2|0
1580936100000|2020-02-05 20:55:00|24304.2|24264.2|24301.1|24261.1|24320.2|24280.2|24295.6|24255.6|0
1580936400000|2020-02-05 21:00:00|24300.9|24260.9|24313.2|24273.2|24322.5|24282.5|24284.4|24244.4|0
1580936700000|2020-02-05 21:05:00|24313.4|24273.4|24307.9|24267.9|24321.6|24281.6|24297.8|24257.8|0
1580937000000|2020-02-05 21:10:00|24307.7|24267.7|24314.2|24274.2|24318.2|24278.2|24301.4|24261.4|0
1580937300000|2020-02-05 21:15:00|24313.1|24273.1|24314.8|24274.8|24315.4|24275.4|24312.5|24272.5|0
1580937600000|2020-02-05 21:20:00|24315.4|24275.4|24314.2|24274.2|24315.4|24275.4|24313.1|24273.1|0
1580937900000|2020-02-05 21:25:00|24313.7|24273.7|24316.6|24276.6|24317.7|24277.7|24313.1|24273.1|0
1580938200000|2020-02-05 21:30:00|24317.2|24277.2|24319.6|24279.6|24323.3|24283.3|24313.7|24273.7|0
1580938500000|2020-02-05 21:35:00|24319.4|24279.4|24331.1|24291.1|24333|24293|24316.3|24276.3|0
1580938800000|2020-02-05 21:40:00|24331|24291|24333|24293|24333|24293|24329.8|24289.8|0
1580939100000|2020-02-05 21:45:00|24332.9|24292.9|24324.7|24284.7|24333|24293|24324.7|24284.7|0
1580939400000|2020-02-05 21:50:00|24324.8|24284.8|24319.6|24279.6|24326.6|24286.6|24318.2|24278.2|0
1580939700000|2020-02-05 21:55:00|24319.4|24279.4|24316.9|24276.9|24321.5|24281.5|24316.3|24276.3|0
1580940000000|2020-02-05 22:00:00|24315.8|24275.8|24315.6|24275.6|24316.7|24276.7|24315|24275|0
1580940300000|2020-02-05 22:05:00|24316.1|24276.1|24315.6|24275.6|24316.1|24276.1|24315|24275|0
1580940600000|2020-02-05 22:10:00|24315|24275|24315|24275|24315|24275|24313.2|24273.2|0
1580940900000|2020-02-05 22:15:00|24314.4|24274.4|24317.3|24277.3|24318.5|24278.5|24313.2|24273.2|0
1580941200000|2020-02-05 22:20:00|24316.7|24276.7|24319.6|24279.6|24319.6|24279.6|24316.7|24276.7|0
1580941500000|2020-02-05 22:25:00|24320.8|24280.8|24321.8|24281.8|24321.8|24281.8|24320|24280|0
1580941800000|2020-02-05 22:30:00|24320|24280|24319.5|24279.5|24321.2|24281.2|24318.9|24278.9|0
1580942100000|2020-02-05 22:35:00|24320.6|24280.6|24320|24280|24321.8|24281.8|24318.9|24278.9|0
1580942400000|2020-02-05 22:40:00|24320.6|24280.6|24320.6|24280.6|24320.6|24280.6|24320|24280|0
1580942700000|2020-02-05 22:45:00|24320|24280|24320|24280|24320.6|24280.6|24319.5|24279.5|0
1580943300000|2020-02-05 22:55:00|24321.2|24281.2|24323|24283|24323.5|24283.5|24321.2|24281.2|0
1580943600000|2020-02-05 23:00:00|24323.9|24283.9|24335.7|24295.7|24339.6|24299.6|24323.9|24283.9|0
1580943900000|2020-02-05 23:05:00|24335.5|24295.5|24324.1|24284.1|24335.5|24295.5|24320.9|24280.9|0
1580944200000|2020-02-05 23:10:00|24324.3|24284.3|24325.4|24285.4|24328.7|24288.7|24324.1|24284.1|0
1580944500000|2020-02-05 23:15:00|24324.8|24284.8|24322.2|24282.2|24325.4|24285.4|24320.9|24280.9|0
1580944800000|2020-02-05 23:20:00|24321.5|24281.5|24327.3|24287.3|24327.3|24287.3|24320.9|24280.9|0
1580945100000|2020-02-05 23:25:00|24327.2|24287.2|24327.3|24287.3|24328.7|24288.7|24325.4|24285.4|0
1580945400000|2020-02-05 23:30:00|24327.4|24287.4|24325.4|24285.4|24328.7|24288.7|24324.1|24284.1|0
1580945700000|2020-02-05 23:35:00|24325.5|24285.5|24328.7|24288.7|24328.7|24288.7|24325.4|24285.4|0
1580946000000|2020-02-05 23:40:00|24328.6|24288.6|24335.7|24295.7|24335.7|24295.7|24327.3|24287.3|0
1580946300000|2020-02-05 23:45:00|24335.5|24295.5|24309.4|24269.4|24335.5|24295.5|24307.5|24267.5|0
1580946600000|2020-02-05 23:50:00|24309.2|24269.2|24309.4|24269.4|24315.6|24275.6|24304.2|24264.2|0
1580946900000|2020-02-05 23:55:00|24310|24270|24307.5|24267.5|24310.7|24270.7|24305.6|24265.6|0
1580947200000|2020-02-06 00:00:00|24307.4|24267.4|24296|24256|24308.8|24268.8|24294.1|24254.1|0
1580947500000|2020-02-06 00:05:00|24295.8|24255.8|24312|24272|24317.2|24277.2|24294.1|24254.1|0
1580947800000|2020-02-06 00:10:00|24311.9|24271.9|24301.1|24261.1|24311.9|24271.9|24299.2|24259.2|0
1580948100000|2020-02-06 00:15:00|24301.2|24261.2|24284.2|24244.2|24308.4|24268.4|24284.1|24244.1|0
1580948400000|2020-02-06 00:20:00|24286.4|24246.4|24277.8|24237.8|24290.6|24250.6|24277.7|24237.7|0
1580948700000|2020-02-06 00:25:00|24277.9|24237.9|24278|24238|24284.1|24244.1|24277.7|24237.7|0
1580949000000|2020-02-06 00:30:00|24277.9|24237.9|24278.1|24238.1|24284.5|24244.5|24271.7|24231.7|0
1580949300000|2020-02-06 00:35:00|24278|24238|24278|24238|24278.1|24238.1|24278|24238|0
1580949600000|2020-02-06 00:40:00|24279.2|24239.2|24290.9|24250.9|24297.6|24257.6|24278|24238|0
1580949900000|2020-02-06 00:45:00|24291|24251|24278.5|24238.5|24297.3|24257.3|24278.4|24238.4|0
1580950200000|2020-02-06 00:50:00|24278.4|24238.4|24278.4|24238.4|24284.9|24244.9|24272.3|24232.3|0
1580950500000|2020-02-06 00:55:00|24278.5|24238.5|24278.9|24238.9|24285|24245|24278.5|24238.5|0
1580950800000|2020-02-06 01:00:00|24278.8|24238.8|24278.9|24238.9|24291.3|24251.3|24278.6|24238.6|0
1580951100000|2020-02-06 01:05:00|24279|24239|24281|24241|24287.3|24247.3|24274.8|24234.8|0
1580951400000|2020-02-06 01:10:00|24280.9|24240.9|24288.6|24248.6|24294.7|24254.7|24280.9|24240.9|0
1580951700000|2020-02-06 01:15:00|24291.6|24251.6|24339.9|24299.9|24346.5|24306.5|24291.6|24251.6|0
1580952000000|2020-02-06 01:20:00|24340|24300|24334.3|24294.3|24340.5|24300.5|24321.2|24281.2|0
1580952300000|2020-02-06 01:25:00|24336.6|24296.6|24327.2|24287.2|24346.8|24306.8|24321.2|24281.2|0
1580952600000|2020-02-06 01:30:00|24326.1|24286.1|24295.6|24255.6|24326.1|24286.1|24289.4|24249.4|0
1580952900000|2020-02-06 01:35:00|24295.5|24255.5|24308.3|24268.3|24314.7|24274.7|24295.5|24255.5|0
1580953200000|2020-02-06 01:40:00|24308.4|24268.4|24311.5|24271.5|24314.6|24274.6|24295.8|24255.8|0
1580953500000|2020-02-06 01:45:00|24311.4|24271.4|24308.5|24268.5|24314.6|24274.6|24301.9|24261.9|0
1580953800000|2020-02-06 01:50:00|24309.6|24269.6|24308.1|24268.1|24314.7|24274.7|24302.1|24262.1|0
1580954100000|2020-02-06 01:55:00|24308.2|24268.2|24308.3|24268.3|24314.6|24274.6|24302.1|24262.1|0
1580954400000|2020-02-06 02:00:00|24308.4|24268.4|24321.6|24281.6|24321.6|24281.6|24308.4|24268.4|0
1580954700000|2020-02-06 02:05:00|24321.5|24281.5|24327.8|24287.8|24327.9|24287.9|24321.5|24281.5|0
1580955000000|2020-02-06 02:10:00|24327.9|24287.9|24327.7|24287.7|24340.5|24300.5|24321.6|24281.6|0
1580955300000|2020-02-06 02:15:00|24327.8|24287.8|24321.4|24281.4|24333.9|24293.9|24321.4|24281.4|0
1580955600000|2020-02-06 02:20:00|24321.5|24281.5|24333.9|24293.9|24333.9|24293.9|24321.5|24281.5|0
1580955900000|2020-02-06 02:25:00|24331.7|24291.7|24334.1|24294.1|24334.1|24294.1|24327.8|24287.8|0
1580956200000|2020-02-06 02:30:00|24334.2|24294.2|24327.9|24287.9|24340.4|24300.4|24327.7|24287.7|0
1580956500000|2020-02-06 02:35:00|24330.2|24290.2|24334|24294|24337.3|24297.3|24330.2|24290.2|0
1580956800000|2020-02-06 02:40:00|24334.1|24294.1|24340.8|24300.8|24346.9|24306.9|24334.1|24294.1|0
1580957100000|2020-02-06 02:45:00|24340.9|24300.9|24340.9|24300.9|24347|24307|24340.7|24300.7|0
1580957400000|2020-02-06 02:50:00|24342.1|24302.1|24340.8|24300.8|24344.2|24304.2|24334.6|24294.6|0
1580957700000|2020-02-06 02:55:00|24340.9|24300.9|24347.1|24307.1|24347.1|24307.1|24340.7|24300.7|0
1580958000000|2020-02-06 03:00:00|24347|24307|24341.1|24301.1|24347.3|24307.3|24341|24301|0
1580958300000|2020-02-06 03:05:00|24342.3|24302.3|24344.8|24304.8|24354.4|24314.4|24341.1|24301.1|0
1580958600000|2020-02-06 03:10:00|24347.8|24307.8|24341.7|24301.7|24347.9|24307.9|24341.7|24301.7|0
1580958900000|2020-02-06 03:15:00|24341.6|24301.6|24335.2|24295.2|24341.6|24301.6|24329|24289|0
1580959200000|2020-02-06 03:20:00|24335.3|24295.3|24335.3|24295.3|24335.4|24295.4|24335.2|24295.2|0
1580959500000|2020-02-06 03:25:00|24335.4|24295.4|24332.1|24292.1|24335.4|24295.4|24332.1|24292.1|0
1580959800000|2020-02-06 03:30:00|24331|24291|24335.3|24295.3|24335.3|24295.3|24328.8|24288.8|0
1580960100000|2020-02-06 03:35:00|24335.4|24295.4|24341.8|24301.8|24341.8|24301.8|24335.3|24295.3|0
1580960400000|2020-02-06 03:40:00|24341.9|24301.9|24341.6|24301.6|24341.9|24301.9|24335.4|24295.4|0
1580960700000|2020-02-06 03:45:00|24341.7|24301.7|24341.9|24301.9|24344.9|24304.9|24341.6|24301.6|0
1580961000000|2020-02-06 03:50:00|24341.8|24301.8|24335.5|24295.5|24341.8|24301.8|24335.5|24295.5|0
1580961300000|2020-02-06 03:55:00|24335.6|24295.6|24341.8|24301.8|24341.8|24301.8|24335.5|24295.5|0
1580961600000|2020-02-06 04:00:00|24341.7|24301.7|24354.5|24314.5|24354.8|24314.8|24329.1|24289.1|0
1580961900000|2020-02-06 04:05:00|24354.4|24314.4|24368.1|24328.1|24368.2|24328.2|24345|24305|0
1580962200000|2020-02-06 04:10:00|24368|24328|24361.7|24321.7|24368.1|24328.1|24361.3|24321.3|0
1580962500000|2020-02-06 04:15:00|24361.8|24321.8|24365.6|24325.6|24371.9|24331.9|24361.7|24321.7|0
1580962800000|2020-02-06 04:20:00|24365.7|24325.7|24365.8|24325.8|24372.1|24332.1|24365.7|24325.7|0
1580963100000|2020-02-06 04:25:00|24365.9|24325.9|24365.9|24325.9|24372.1|24332.1|24365.8|24325.8|0
1580963400000|2020-02-06 04:30:00|24368.3|24328.3|24366.4|24326.4|24373.2|24333.2|24366.4|24326.4|0
1580963700000|2020-02-06 04:35:00|24366.5|24326.5|24378.8|24338.8|24378.8|24338.8|24366.4|24326.4|0
1580964000000|2020-02-06 04:40:00|24378.9|24338.9|24379.1|24339.1|24385.2|24345.2|24378.9|24338.9|0
1580964300000|2020-02-06 04:45:00|24380.2|24340.2|24391.5|24351.5|24391.5|24351.5|24379.1|24339.1|0
1580964600000|2020-02-06 04:50:00|24391.4|24351.4|24416.9|24376.9|24417.1|24377.1|24391.4|24351.4|0
1580964900000|2020-02-06 04:55:00|24416.8|24376.8|24437.7|24397.7|24437.7|24397.7|24416.7|24376.7|0
1580965200000|2020-02-06 05:00:00|24437.6|24397.6|24438.2|24398.2|24438.3|24398.3|24431.5|24391.5|0
1580965500000|2020-02-06 05:05:00|24438.3|24398.3|24437.9|24397.9|24444.9|24404.9|24425.9|24385.9|0
1580965800000|2020-02-06 05:10:00|24440.9|24400.9|24432.3|24392.3|24443.9|24403.9|24431.4|24391.4|0
1580966100000|2020-02-06 05:15:00|24432.4|24392.4|24432.2|24392.2|24439|24399|24432.2|24392.2|0
1580966400000|2020-02-06 05:20:00|24432.1|24392.1|24426.2|24386.2|24432.5|24392.5|24426|24386|0
1580966700000|2020-02-06 05:25:00|24426.1|24386.1|24426.5|24386.5|24426.5|24386.5|24426|24386|0
1580967000000|2020-02-06 05:30:00|24428.9|24388.9|24439.2|24399.2|24439.2|24399.2|24428.9|24388.9|0
1580967300000|2020-02-06 05:35:00|24439.1|24399.1|24420.3|24380.3|24439.2|24399.2|24420.3|24380.3|0
1580967600000|2020-02-06 05:40:00|24420.4|24380.4|24426.5|24386.5|24426.6|24386.6|24413.9|24373.9|0
1580967900000|2020-02-06 05:45:00|24426.6|24386.6|24427.1|24387.1|24433|24393|24426.5|24386.5|0
1580968200000|2020-02-06 05:50:00|24427.2|24387.2|24420.9|24380.9|24427.3|24387.3|24417.8|24377.8|0
1580968500000|2020-02-06 05:55:00|24421|24381|24427.7|24387.7|24427.8|24387.8|24420.7|24380.7|0
1580968800000|2020-02-06 06:00:00|24427.6|24387.6|24440|24400|24440|24400|24421.1|24381.1|0
1580969100000|2020-02-06 06:05:00|24439.9|24399.9|24452.3|24412.3|24452.4|24412.4|24436.8|24396.8|0
1580969400000|2020-02-06 06:10:00|24452.2|24412.2|24446.2|24406.2|24458.3|24418.3|24446.2|24406.2|0
1580969700000|2020-02-06 06:15:00|24448.5|24408.5|24454.2|24414.2|24460.5|24420.5|24448.5|24408.5|0
1580970000000|2020-02-06 06:20:00|24454.1|24414.1|24448.3|24408.3|24454.3|24414.3|24441.9|24401.9|0
1580970300000|2020-02-06 06:25:00|24447.1|24407.1|24462.6|24422.6|24469|24429|24442.1|24402.1|0
1580970600000|2020-02-06 06:30:00|24462.5|24422.5|24463.1|24423.1|24475.2|24435.2|24462.3|24422.3|0
1580970900000|2020-02-06 06:35:00|24465.4|24425.4|24463.2|24423.2|24469.2|24429.2|24463.1|24423.1|0
1580971200000|2020-02-06 06:40:00|24463.3|24423.3|24461.8|24421.8|24463.3|24423.3|24455.7|24415.7|0
1580971500000|2020-02-06 06:45:00|24461.7|24421.7|24452.4|24412.4|24461.7|24421.7|24449.3|24409.3|0
1580971800000|2020-02-06 06:50:00|24449.4|24409.4|24461.5|24421.5|24461.5|24421.5|24449|24409|0
1580972100000|2020-02-06 06:55:00|24461.4|24421.4|24448.8|24408.8|24461.5|24421.5|24436.9|24396.9|0
1580972400000|2020-02-06 07:00:00|24446.5|24406.5|24423|24383|24446.6|24406.6|24416.7|24376.7|0
1580972700000|2020-02-06 07:05:00|24423.1|24383.1|24428.3|24388.3|24435.3|24395.3|24423.1|24383.1|0
1580973000000|2020-02-06 07:10:00|24434.4|24394.4|24447.5|24407.5|24447.5|24407.5|24434.3|24394.3|0
1580973300000|2020-02-06 07:15:00|24447.4|24407.4|24447.3|24407.3|24447.5|24407.5|24441|24401|0
1580973600000|2020-02-06 07:20:00|24447.2|24407.2|24435.3|24395.3|24447.4|24407.4|24435.2|24395.2|0
1580973900000|2020-02-06 07:25:00|24435.2|24395.2|24441.3|24401.3|24441.5|24401.5|24428.7|24388.7|0
1580974200000|2020-02-06 07:30:00|24439|24399|24435.1|24395.1|24441.2|24401.2|24428.7|24388.7|0
1580974500000|2020-02-06 07:35:00|24435|24395|24428.2|24388.2|24435.1|24395.1|24416.4|24376.4|0
1580974800000|2020-02-06 07:40:00|24426|24386|24440.6|24400.6|24440.7|24400.7|24422.1|24382.1|0
1580975100000|2020-02-06 07:45:00|24434.5|24394.5|24447.4|24407.4|24453.6|24413.6|24434.5|24394.5|0
1580975400000|2020-02-06 07:50:00|24447.5|24407.5|24472.2|24432.2|24472.2|24432.2|24447.5|24407.5|0
1580975700000|2020-02-06 07:55:00|24469.9|24429.9|24478.9|24438.9|24479.2|24439.2|24466.1|24426.1|0
1580976000000|2020-02-06 08:00:00|24477.6|24437.6|24489.8|24474.8|24497.3|24482.3|24439.8|24424.8|1490
1580976300000|2020-02-06 08:05:00|24484.8|24469.8|24509.8|24494.8|24514.8|24499.8|24467.3|24452.3|827
1580976600000|2020-02-06 08:10:00|24504.8|24489.8|24474.8|24459.8|24514.8|24499.8|24474.8|24459.8|559
1580976900000|2020-02-06 08:15:00|24479.8|24464.8|24479.8|24464.8|24494.8|24479.8|24464.8|24449.8|584
1580977200000|2020-02-06 08:20:00|24477.3|24462.3|24469.8|24454.8|24479.8|24464.8|24459.8|24444.8|283
1580977500000|2020-02-06 08:25:00|24474.8|24459.8|24439.8|24424.8|24474.8|24459.8|24434.8|24419.8|376
1580977800000|2020-02-06 08:30:00|24434.8|24419.8|24409.8|24394.8|24439.8|24424.8|24374.8|24359.8|729
1580978100000|2020-02-06 08:35:00|24407.3|24392.3|24409.8|24394.8|24414.8|24399.8|24389.8|24374.8|156
1580978400000|2020-02-06 08:40:00|24411.4|24396.4|24436.4|24421.4|24446.4|24431.4|24408.9|24393.9|180
1580978700000|2020-02-06 08:45:00|24431.4|24416.4|24406.4|24391.4|24431.4|24416.4|24401.4|24386.4|191
1580979000000|2020-02-06 08:50:00|24411.4|24396.4|24428.9|24413.9|24441.4|24426.4|24401.4|24386.4|339
1580979300000|2020-02-06 08:55:00|24431.4|24416.4|24431.4|24416.4|24453.9|24438.9|24426.4|24411.4|174
1580979600000|2020-02-06 09:00:00|24426.4|24411.4|24441.4|24426.4|24441.4|24426.4|24416.4|24401.4|624
1580979900000|2020-02-06 09:05:00|24438.9|24423.9|24463.9|24448.9|24476.4|24461.4|24436.4|24421.4|234
1580980200000|2020-02-06 09:10:00|24466.4|24451.4|24456.4|24441.4|24471.4|24456.4|24453.9|24438.9|415
1580980500000|2020-02-06 09:15:00|24458.9|24443.9|24436.4|24421.4|24461.4|24446.4|24426.4|24411.4|131
1580980800000|2020-02-06 09:20:00|24433.9|24418.9|24401.4|24386.4|24446.4|24431.4|24401.4|24386.4|128
1580981100000|2020-02-06 09:25:00|24406.4|24391.4|24401.4|24386.4|24416.4|24401.4|24391.4|24376.4|202
1580981400000|2020-02-06 09:30:00|24398.9|24383.9|24396.4|24381.4|24406.4|24391.4|24396.4|24381.4|140
1580981700000|2020-02-06 09:35:00|24398.9|24383.9|24396.4|24381.4|24421.4|24406.4|24396.4|24381.4|85
1580982000000|2020-02-06 09:40:00|24391.4|24376.4|24401.4|24386.4|24401.4|24386.4|24381.4|24366.4|112
1580982300000|2020-02-06 09:45:00|24398.9|24383.9|24391.4|24376.4|24401.4|24386.4|24376.4|24361.4|173
1580982600000|2020-02-06 09:50:00|24396.4|24381.4|24421.4|24406.4|24428.9|24413.9|24391.4|24376.4|194
1580982900000|2020-02-06 09:55:00|24426.4|24411.4|24421.4|24406.4|24426.4|24411.4|24408.9|24393.9|158
1580983200000|2020-02-06 10:00:00|24416.4|24401.4|24416.4|24401.4|24416.4|24401.4|24406.4|24391.4|96
1580983500000|2020-02-06 10:05:00|24413.9|24398.9|24391.4|24376.4|24421.4|24406.4|24381.4|24366.4|147
1580983800000|2020-02-06 10:10:00|24388.9|24373.9|24391.4|24376.4|24411.4|24396.4|24386.4|24371.4|109
1580984100000|2020-02-06 10:15:00|24386.4|24371.4|24396.4|24381.4|24411.4|24396.4|24386.4|24371.4|80
1580984400000|2020-02-06 10:20:00|24398.9|24383.9|24391.4|24376.4|24406.4|24391.4|24386.4|24371.4|57
1580984700000|2020-02-06 10:25:00|24388.9|24373.9|24383.9|24368.9|24398.9|24383.9|24381.4|24366.4|96
1580985000000|2020-02-06 10:30:00|24386.4|24371.4|24381.4|24366.4|24391.4|24376.4|24376.4|24361.4|155
1580985300000|2020-02-06 10:35:00|24386.4|24371.4|24391.4|24376.4|24391.4|24376.4|24376.4|24361.4|136
1580985600000|2020-02-06 10:40:00|24386.4|24371.4|24386.4|24371.4|24396.4|24381.4|24381.4|24366.4|99
1580985900000|2020-02-06 10:45:00|24383.9|24368.9|24376.4|24361.4|24386.4|24371.4|24376.4|24361.4|175
1580986200000|2020-02-06 10:50:00|24373.9|24358.9|24366.4|24351.4|24381.4|24366.4|24366.4|24351.4|137
1580986500000|2020-02-06 10:55:00|24363.9|24348.9|24356.4|24341.4|24376.4|24361.4|24346.4|24331.4|177
1580986800000|2020-02-06 11:00:00|24351.4|24336.4|24361.4|24346.4|24371.4|24356.4|24346.4|24331.4|144
1580987100000|2020-02-06 11:05:00|24363.9|24348.9|24371.4|24356.4|24371.4|24356.4|24358.9|24343.9|49
1580987400000|2020-02-06 11:10:00|24368.9|24353.9|24366.4|24351.4|24376.4|24361.4|24366.4|24351.4|39
1580987700000|2020-02-06 11:15:00|24371.4|24356.4|24361.4|24346.4|24381.4|24366.4|24356.4|24341.4|309
1580988000000|2020-02-06 11:20:00|24363.9|24348.9|24376.4|24361.4|24376.4|24361.4|24361.4|24346.4|52
1580988300000|2020-02-06 11:25:00|24378.9|24363.9|24401.4|24386.4|24401.4|24386.4|24376.4|24361.4|207
1580988600000|2020-02-06 11:30:00|24398.9|24383.9|24421.4|24406.4|24426.4|24411.4|24398.9|24383.9|346
1580988900000|2020-02-06 11:35:00|24423.9|24408.9|24428.9|24413.9|24436.4|24421.4|24416.4|24401.4|425
1580989200000|2020-02-06 11:40:00|24431.4|24416.4|24416.4|24401.4|24431.4|24416.4|24411.4|24396.4|138
1580989500000|2020-02-06 11:45:00|24418.9|24403.9|24391.4|24376.4|24421.4|24406.4|24391.4|24376.4|76
1580989800000|2020-02-06 11:50:00|24388.9|24373.9|24386.4|24371.4|24391.4|24376.4|24376.4|24361.4|114
1580990100000|2020-02-06 11:55:00|24388.9|24373.9|24416.4|24401.4|24416.4|24401.4|24388.9|24373.9|44
1580990400000|2020-02-06 12:00:00|24421.4|24406.4|24436.4|24421.4|24436.4|24421.4|24421.4|24406.4|101
1580990700000|2020-02-06 12:05:00|24433.9|24418.9|24436.4|24421.4|24446.4|24431.4|24423.9|24408.9|76
1580991000000|2020-02-06 12:10:00|24433.9|24418.9|24428.9|24413.9|24441.4|24426.4|24426.4|24411.4|53
1580991300000|2020-02-06 12:15:00|24426.4|24411.4|24446.4|24431.4|24451.4|24436.4|24421.4|24406.4|130
1580991600000|2020-02-06 12:20:00|24441.4|24426.4|24436.4|24421.4|24441.4|24426.4|24431.4|24416.4|58
1580991900000|2020-02-06 12:25:00|24438.9|24423.9|24421.4|24406.4|24443.9|24428.9|24421.4|24406.4|50
1580992200000|2020-02-06 12:30:00|24423.9|24408.9|24426.4|24411.4|24431.4|24416.4|24421.4|24406.4|23
1580992500000|2020-02-06 12:35:00|24428.9|24413.9|24421.4|24406.4|24428.9|24413.9|24416.4|24401.4|31
1580992800000|2020-02-06 12:40:00|24420.3|24405.3|24430.3|24415.3|24430.3|24415.3|24420.3|24405.3|35
1580993100000|2020-02-06 12:45:00|24425.3|24410.3|24430|24415|24430.3|24415.3|24425.3|24410.3|48
1580993400000|2020-02-06 12:50:00|24427.5|24412.5|24430|24415|24432.5|24417.5|24420|24405|69
1580993700000|2020-02-06 12:55:00|24427.5|24412.5|24430|24415|24432.5|24417.5|24425|24410|37
1580994000000|2020-02-06 13:00:00|24425|24410|24445|24430|24445|24430|24420|24405|136
1580994300000|2020-02-06 13:05:00|24450|24435|24452.5|24437.5|24460|24445|24445|24430|94
1580994600000|2020-02-06 13:10:00|24455|24440|24460|24445|24460|24445|24445|24430|112
1580994900000|2020-02-06 13:15:00|24457.5|24442.5|24445|24430|24470|24455|24445|24430|139
1580995200000|2020-02-06 13:20:00|24447.5|24432.5|24452.5|24437.5|24460|24445|24445|24430|53
1580995500000|2020-02-06 13:25:00|24450|24435|24460|24445|24460|24445|24450|24435|51
1580995800000|2020-02-06 13:30:00|24457.5|24442.5|24475|24460|24475|24460|24455|24440|125
1580996100000|2020-02-06 13:35:00|24477.5|24462.5|24495|24480|24500|24485|24470|24455|199
1580996400000|2020-02-06 13:40:00|24490|24475|24480|24465|24507.5|24492.5|24480|24465|368
1580996700000|2020-02-06 13:45:00|24482.5|24467.5|24470|24455|24485|24470|24470|24455|108
1580997000000|2020-02-06 13:50:00|24465|24450|24455|24440|24470|24455|24450|24435|282
1580997300000|2020-02-06 13:55:00|24457.5|24442.5|24470|24455|24470|24455|24457.5|24442.5|85
1580997600000|2020-02-06 14:00:00|24467.5|24452.5|24475|24460|24477.5|24462.5|24465|24450|256
1580997900000|2020-02-06 14:05:00|24472.5|24457.5|24485|24470|24485|24470|24470|24455|46
1580998200000|2020-02-06 14:10:00|24480|24465|24495|24480|24500|24485|24480|24465|136
1580998500000|2020-02-06 14:15:00|24497.5|24482.5|24495|24480|24505|24490|24490|24475|268
1580998800000|2020-02-06 14:20:00|24490|24475|24505|24490|24505|24490|24490|24475|102
1580999100000|2020-02-06 14:25:00|24510|24495|24500|24485|24515|24500|24500|24485|143
1580999400000|2020-02-06 14:30:00|24502.5|24487.5|24490|24475|24507.5|24492.5|24485|24470|232
1580999700000|2020-02-06 14:35:00|24492.5|24477.5|24455|24440|24495|24480|24450|24435|407
1581000000000|2020-02-06 14:40:00|24452.5|24437.5|24430|24415|24455|24440|24420|24405|320
1581000300000|2020-02-06 14:45:00|24432.5|24417.5|24452.5|24437.5|24460|24445|24425|24410|469
1581000600000|2020-02-06 14:50:00|24455|24440|24490|24475|24490|24475|24450|24435|180
1581000900000|2020-02-06 14:55:00|24485|24470|24500|24485|24500|24485|24480|24465|206
1581001200000|2020-02-06 15:00:00|24497.5|24482.5|24490|24475|24500|24485|24485|24470|105
1581001500000|2020-02-06 15:05:00|24492.5|24477.5|24495|24480|24500|24485|24485|24470|155
1581001800000|2020-02-06 15:10:00|24493.8|24478.8|24503.8|24488.8|24508.8|24493.8|24493.8|24478.8|176
1581002100000|2020-02-06 15:15:00|24508.8|24493.8|24498.8|24483.8|24508.8|24493.8|24498.8|24483.8|160
1581002400000|2020-02-06 15:20:00|24503.8|24488.8|24491.3|24476.3|24508.8|24493.8|24488.8|24473.8|372
1581002700000|2020-02-06 15:25:00|24493.8|24478.8|24488.8|24473.8|24503.8|24488.8|24488.8|24473.8|307
1581003000000|2020-02-06 15:30:00|24486.3|24471.3|24483.8|24468.8|24488.8|24473.8|24473.8|24458.8|213
1581003300000|2020-02-06 15:35:00|24478.8|24463.8|24493.8|24478.8|24493.8|24478.8|24478.8|24463.8|220
1581003600000|2020-02-06 15:40:00|24496.3|24481.3|24488.8|24473.8|24503.8|24488.8|24488.8|24473.8|321
1581003900000|2020-02-06 15:45:00|24491.3|24476.3|24498.8|24483.8|24508.8|24493.8|24491.3|24476.3|220
1581004200000|2020-02-06 15:50:00|24496.3|24481.3|24478.8|24463.8|24498.8|24483.8|24478.8|24463.8|190
1581004500000|2020-02-06 15:55:00|24483.8|24468.8|24473.8|24458.8|24488.8|24473.8|24468.8|24453.8|421
1581004800000|2020-02-06 16:00:00|24468.8|24453.8|24483.8|24468.8|24483.8|24468.8|24468.8|24453.8|211
1581005100000|2020-02-06 16:05:00|24486.3|24471.3|24483.8|24468.8|24488.8|24473.8|24476.3|24461.3|147
1581005400000|2020-02-06 16:10:00|24488.8|24473.8|24488.8|24473.8|24488.8|24473.8|24481.3|24466.3|214
1581005700000|2020-02-06 16:15:00|24483.8|24468.8|24488.8|24473.8|24491.3|24476.3|24478.8|24463.8|261
1581006000000|2020-02-06 16:20:00|24483.8|24468.8|24493.8|24478.8|24493.8|24478.8|24483.8|24468.8|178
1581006300000|2020-02-06 16:25:00|24491.3|24476.3|24488.8|24473.8|24493.8|24478.8|24483.8|24468.8|263
1581006600000|2020-02-06 16:30:00|24493.8|24478.8|24508.8|24493.8|24508.8|24493.8|24493.8|24478.8|776
1581006900000|2020-02-06 16:35:00|24503.8|24488.8|24498.8|24483.8|24508.8|24493.8|24493.8|24478.8|279
1581007200000|2020-02-06 16:40:00|24503.8|24488.8|24503.8|24488.8|24508.8|24493.8|24498.8|24483.8|99
1581007500000|2020-02-06 16:45:00|24506.3|24491.3|24501.3|24486.3|24508.8|24493.8|24498.8|24483.8|84
1581007800000|2020-02-06 16:50:00|24506.3|24481.3|24491.3|24471.3|24506.3|24486.3|24491.3|24471.3|36
1581008100000|2020-02-06 16:55:00|24486.3|24466.3|24481.3|24461.3|24486.3|24466.3|24481.3|24461.3|47
1581008400000|2020-02-06 17:00:00|24486.3|24456.3|24491.3|24471.3|24496.3|24476.3|24486.3|24456.3|47
1581008700000|2020-02-06 17:05:00|24496.3|24476.3|24496.3|24476.3|24496.3|24476.3|24491.3|24471.3|12
1581009000000|2020-02-06 17:10:00|24491.3|24471.3|24486.3|24466.3|24491.3|24476.3|24481.3|24461.3|80
1581009300000|2020-02-06 17:15:00|24491.3|24471.3|24496.3|24476.3|24496.3|24476.3|24486.3|24466.3|24
1581009600000|2020-02-06 17:20:00|24501.3|24481.3|24501.3|24481.3|24501.3|24481.3|24501.3|24476.3|9
1581009900000|2020-02-06 17:25:00|24506.3|24486.3|24511.3|24486.3|24511.3|24491.3|24501.3|24481.3|51
1581010200000|2020-02-06 17:30:00|24506.3|24491.3|24521.3|24501.3|24526.3|24506.3|24506.3|24486.3|143
1581010500000|2020-02-06 17:35:00|24516.3|24496.3|24531.3|24511.3|24531.3|24511.3|24516.3|24496.3|84
1581010800000|2020-02-06 17:40:00|24536.3|24516.3|24536.3|24516.3|24536.3|24516.3|24536.3|24511.3|30
1581011100000|2020-02-06 17:45:00|24531.3|24511.3|24526.3|24506.3|24531.3|24511.3|24526.3|24506.3|24
1581011400000|2020-02-06 17:50:00|24531.3|24511.3|24536.3|24516.3|24536.3|24516.3|24526.3|24506.3|49
1581011700000|2020-02-06 17:55:00|24541.3|24521.3|24541.3|24521.3|24541.3|24521.3|24541.3|24521.3|13
1581012000000|2020-02-06 18:00:00|24536.3|24516.3|24541.3|24521.3|24541.3|24521.3|24536.3|24516.3|21
1581012300000|2020-02-06 18:05:00|24546.3|24526.3|24541.3|24521.3|24546.3|24526.3|24541.3|24521.3|29
1581012600000|2020-02-06 18:10:00|24546.3|24516.3|24541.3|24521.3|24546.3|24521.3|24541.3|24516.3|16
1581012900000|2020-02-06 18:15:00|||||||||3
1581013200000|2020-02-06 18:20:00|24536.3|24516.3|24536.3|24516.3|24536.3|24521.3|24536.3|24511.3|10
1581013500000|2020-02-06 18:25:00|24531.3|24511.3|24531.3|24511.3|24536.3|24511.3|24531.3|24511.3|2
1581013800000|2020-02-06 18:30:00|24526.3|24506.3|24526.3|24506.3|24531.3|24511.3|24526.3|24506.3|11
1581014100000|2020-02-06 18:35:00|24521.3|24501.3|24521.3|24501.3|24521.3|24501.3|24521.3|24501.3|8
1581014400000|2020-02-06 18:40:00|24526.3|24496.3|24526.3|24506.3|24526.3|24506.3|24521.3|24496.3|42
1581014700000|2020-02-06 18:45:00|24531.3|24511.3|24536.3|24511.3|24536.3|24516.3|24531.3|24506.3|11
1581015000000|2020-02-06 18:50:00|24541.3|24516.3|24541.3|24521.3|24541.3|24521.3|24536.3|24511.3|20
1581015300000|2020-02-06 18:55:00|24546.3|24526.3|24551.3|24526.3|24551.3|24531.3|24541.3|24526.3|17
1581015600000|2020-02-06 19:00:00|24546.3|24531.3|24556.3|24536.3|24556.3|24536.3|24546.3|24526.3|15
1581015900000|2020-02-06 19:05:00|24551.3|24531.3|24561.3|24541.3|24561.3|24541.3|24551.3|24531.3|42
1581016200000|2020-02-06 19:10:00|24566.3|24546.3|24571.3|24546.3|24571.3|24546.3|24561.3|24546.3|24
1581016500000|2020-02-06 19:15:00|24566.3|24551.3|24561.3|24541.3|24571.3|24551.3|24556.3|24536.3|37
1581016800000|2020-02-06 19:20:00|24556.3|24536.3|24551.3|24531.3|24556.3|24536.3|24551.3|24531.3|25
1581017100000|2020-02-06 19:25:00|24556.3|24536.3|24558.8|24543.8|24566.3|24543.8|24556.3|24531.3|16
1581017400000|2020-02-06 19:30:00|24571.4|24531.4|24571.2|24531.2|24571.8|24531.8|24571.1|24531.1|0
1581017700000|2020-02-06 19:35:00|24571.1|24531.1|24564.7|24524.7|24571.1|24531.1|24558.7|24518.7|0
1581018000000|2020-02-06 19:40:00|24562.5|24522.5|24558.9|24518.9|24565.2|24525.2|24558.7|24518.7|0
1581018300000|2020-02-06 19:45:00|24558.8|24518.8|24565.4|24525.4|24565.4|24525.4|24552.4|24512.4|0
1581018600000|2020-02-06 19:50:00|24565.3|24525.3|24559.1|24519.1|24565.4|24525.4|24558.9|24518.9|0
1581018900000|2020-02-06 19:55:00|24559|24519|24546.3|24506.3|24559.2|24519.2|24546.3|24506.3|0
1581019200000|2020-02-06 20:00:00|24546.2|24506.2|24546.4|24506.4|24552.6|24512.6|24546.1|24506.1|0
1581019500000|2020-02-06 20:05:00|24545.5|24505.5|24552.4|24512.4|24552.4|24512.4|24545.4|24505.4|0
1581019800000|2020-02-06 20:10:00|24552.3|24512.3|24539.1|24499.1|24552.3|24512.3|24538.7|24498.7|0
1581020100000|2020-02-06 20:15:00|24539|24499|24538.7|24498.7|24539.1|24499.1|24538.6|24498.6|0
1581020400000|2020-02-06 20:20:00|24538.8|24498.8|24530.5|24490.5|24538.9|24498.9|24530.4|24490.4|0
1581020700000|2020-02-06 20:25:00|24530.6|24490.6|24530.4|24490.4|24530.9|24490.9|24524|24484|0
1581021000000|2020-02-06 20:30:00|24530.5|24490.5|24543.2|24503.2|24543.3|24503.3|24530.4|24490.4|0
1581021300000|2020-02-06 20:35:00|24543.3|24503.3|24543.2|24503.2|24543.4|24503.4|24543.1|24503.1|0
1581021600000|2020-02-06 20:40:00|24543.3|24503.3|24543.2|24503.2|24543.6|24503.6|24536.9|24496.9|0
1581021900000|2020-02-06 20:45:00|24543.1|24503.1|24536.7|24496.7|24543.5|24503.5|24536.6|24496.6|0
1581022200000|2020-02-06 20:50:00|24536.8|24496.8|24543.6|24503.6|24543.6|24503.6|24536.4|24496.4|0
1581022500000|2020-02-06 20:55:00|24543.7|24503.7|24550.1|24510.1|24551.2|24511.2|24543.5|24503.5|0
1581022800000|2020-02-06 21:00:00|24548.3|24508.3|24538.7|24498.7|24552.2|24512.2|24533.5|24493.5|0
1581023100000|2020-02-06 21:05:00|24538.5|24498.5|24543.8|24503.8|24545.1|24505.1|24533.5|24493.5|0
1581023400000|2020-02-06 21:10:00|24543.9|24503.9|24553.6|24513.6|24556.1|24516.1|24543.8|24503.8|0
1581023700000|2020-02-06 21:15:00|24552.4|24512.4|24554.1|24514.1|24554.1|24514.1|24552.4|24512.4|0
1581024000000|2020-02-06 21:20:00|24553.6|24513.6|24553.9|24513.9|24553.9|24513.9|24553.4|24513.4|0
1581024300000|2020-02-06 21:25:00|24553.4|24513.4|24553.4|24513.4|24553.9|24513.9|24552.2|24512.2|0
1581024600000|2020-02-06 21:30:00|24553.2|24513.2|24561|24521|24561|24521|24550.7|24510.7|0
1581024900000|2020-02-06 21:35:00|24561.1|24521.1|24552.6|24512.6|24562.3|24522.3|24552.6|24512.6|0
1581025200000|2020-02-06 21:40:00|24552.8|24512.8|24565.5|24525.5|24567.4|24527.4|24549.4|24509.4|0
1581025500000|2020-02-06 21:45:00|24565.4|24525.4|24562.3|24522.3|24565.4|24525.4|24555.9|24515.9|0
1581025800000|2020-02-06 21:50:00|24562.5|24522.5|24564.2|24524.2|24564.2|24524.2|24555.9|24515.9|0
1581026100000|2020-02-06 21:55:00|24564.1|24524.1|24574|24534|24574|24534|24562.3|24522.3|0
1581026400000|2020-02-06 22:00:00|24573.8|24533.8|24573.3|24533.3|24574.4|24534.4|24570.9|24530.9|0
1581026700000|2020-02-06 22:05:00|24573.8|24533.8|24575|24535|24575|24535|24571.5|24531.5|0
1581027000000|2020-02-06 22:10:00|24574.4|24534.4|24573.8|24533.8|24575.6|24535.6|24572.7|24532.7|0
1581027300000|2020-02-06 22:15:00|24574.4|24534.4|24579.8|24539.8|24579.8|24539.8|24574.4|24534.4|0
1581027600000|2020-02-06 22:20:00|24583.3|24543.3|24577.4|24537.4|24583.3|24543.3|24573.9|24533.9|0
1581027900000|2020-02-06 22:25:00|24578|24538|24575.7|24535.7|24578|24538|24574.5|24534.5|0
1581028200000|2020-02-06 22:30:00|24575.1|24535.1|24575.7|24535.7|24575.7|24535.7|24575.1|24535.1|0
1581028500000|2020-02-06 22:35:00|24575.1|24535.1|24572.7|24532.7|24575.7|24535.7|24572.7|24532.7|0
1581028800000|2020-02-06 22:40:00|24573.3|24533.3|24573.9|24533.9|24574.5|24534.5|24573.3|24533.3|0
1581029100000|2020-02-06 22:45:00|24574.5|24534.5|24574.5|24534.5|24575.1|24535.1|24574.5|24534.5|0
1581029400000|2020-02-06 22:50:00|24575.1|24535.1|24575.1|24535.1|24575.1|24535.1|24574.5|24534.5|0
1581029700000|2020-02-06 22:55:00|24575.7|24535.7|24575.7|24535.7|24575.7|24535.7|24575.1|24535.1|0
1581030000000|2020-02-06 23:00:00|24576.4|24536.4|24576.7|24536.7|24582.5|24542.5|24568.3|24528.3|0
1581030300000|2020-02-06 23:05:00|24576.2|24536.2|24582.5|24542.5|24584.4|24544.4|24576.2|24536.2|0
1581030600000|2020-02-06 23:10:00|24582.4|24542.4|24581.2|24541.2|24582.5|24542.5|24576.1|24536.1|0
1581030900000|2020-02-06 23:15:00|24581.4|24541.4|24577.2|24537.2|24582.5|24542.5|24577.2|24537.2|0
1581031200000|2020-02-06 23:20:00|24577.1|24537.1|24573.9|24533.9|24577.2|24537.2|24572.6|24532.6|0
1581031500000|2020-02-06 23:25:00|24574|24534|24570.7|24530.7|24575.8|24535.8|24570.7|24530.7|0
1581031800000|2020-02-06 23:30:00|24570.9|24530.9|24572.6|24532.6|24573.9|24533.9|24567.5|24527.5|0
1581032100000|2020-02-06 23:35:00|24572.7|24532.7|24577.2|24537.2|24579.1|24539.1|24571.4|24531.4|0
1581032400000|2020-02-06 23:40:00|24577|24537|24572.6|24532.6|24577.2|24537.2|24570.7|24530.7|0
1581032700000|2020-02-06 23:45:00|24572.7|24532.7|24572.6|24532.6|24577.2|24537.2|24567.5|24527.5|0
1581033000000|2020-02-06 23:50:00|24572.5|24532.5|24579.1|24539.1|24579.1|24539.1|24570.7|24530.7|0
1581033300000|2020-02-06 23:55:00|24579.2|24539.2|24579.1|24539.1|24584.2|24544.2|24579.1|24539.1|0
1581033600000|2020-02-07 00:00:00|24579.2|24539.2|24575.8|24535.8|24584.2|24544.2|24572.6|24532.6|0
1581033900000|2020-02-07 00:05:00|24575.7|24535.7|24582.3|24542.3|24582.3|24542.3|24572.6|24532.6|0
1581034200000|2020-02-07 00:10:00|24582.2|24542.2|24572.6|24532.6|24582.3|24542.3|24570.7|24530.7|0
1581034500000|2020-02-07 00:15:00|24572.5|24532.5|24544.3|24504.3|24575.8|24535.8|24544.2|24504.2|0
1581034800000|2020-02-07 00:20:00|24544.2|24504.2|24550.8|24510.8|24550.8|24510.8|24538.1|24498.1|0
1581035100000|2020-02-07 00:25:00|24550.7|24510.7|24544.4|24504.4|24550.8|24510.8|24538.1|24498.1|0
1581035400000|2020-02-07 00:30:00|24544.3|24504.3|24534.8|24494.8|24544.4|24504.4|24531.6|24491.6|0
1581035700000|2020-02-07 00:35:00|24534.7|24494.7|24505.9|24465.9|24537.8|24497.8|24499.6|24459.6|0
1581036000000|2020-02-07 00:40:00|24506|24466|24496.3|24456.3|24512.4|24472.4|24493|24453|0
1581036300000|2020-02-07 00:45:00|24496.2|24456.2|24483|24443|24496.3|24456.3|24467.1|24427.1|0
1581036600000|2020-02-07 00:50:00|24483.1|24443.1|24498|24458|24498|24458|24480|24440|0
1581036900000|2020-02-07 00:55:00|24497.9|24457.9|24491|24451|24498|24458|24484.8|24444.8|0
1581037200000|2020-02-07 01:00:00|24491.1|24451.1|24497.1|24457.1|24503.7|24463.7|24490.9|24450.9|0
1581037500000|2020-02-07 01:05:00|24497|24457|24471.7|24431.7|24497.4|24457.4|24465.2|24425.2|0
1581037800000|2020-02-07 01:10:00|24471.8|24431.8|24484.5|24444.5|24484.5|24444.5|24465.2|24425.2|0
1581038100000|2020-02-07 01:15:00|24484.6|24444.6|24490.7|24450.7|24503.4|24463.4|24478|24438|0
1581038400000|2020-02-07 01:20:00|24490.8|24450.8|24491|24451|24494.1|24454.1|24477.9|24437.9|0
1581038700000|2020-02-07 01:25:00|24491.1|24451.1|24497.2|24457.2|24503.6|24463.6|24484.4|24444.4|0
1581039000000|2020-02-07 01:30:00|24497.3|24457.3|24497.4|24457.4|24503.8|24463.8|24484.9|24444.9|0
1581039300000|2020-02-07 01:35:00|24497.5|24457.5|24497.8|24457.8|24510.5|24470.5|24497.4|24457.4|0
1581039600000|2020-02-07 01:40:00|24497.9|24457.9|24504.2|24464.2|24510.6|24470.6|24497.7|24457.7|0
1581039900000|2020-02-07 01:45:00|24504.1|24464.1|24513.6|24473.6|24516.7|24476.7|24500.7|24460.7|0
1581040200000|2020-02-07 01:50:00|24513.5|24473.5|24503.5|24463.5|24516.4|24476.4|24496.9|24456.9|0
1581040500000|2020-02-07 01:55:00|24503.4|24463.4|24491.1|24451.1|24509.9|24469.9|24491.1|24451.1|0
1581040800000|2020-02-07 02:00:00|24493.3|24453.3|24500.7|24460.7|24503.8|24463.8|24493.3|24453.3|0
1581041100000|2020-02-07 02:05:00|24501.8|24461.8|24497.5|24457.5|24503.8|24463.8|24497.3|24457.3|0
1581041400000|2020-02-07 02:10:00|24498.7|24458.7|24503.6|24463.6|24503.8|24463.8|24497.3|24457.3|0
1581041700000|2020-02-07 02:15:00|24503.5|24463.5|24503.7|24463.7|24503.8|24463.8|24497.1|24457.1|0
1581042000000|2020-02-07 02:20:00|24503.8|24463.8|24516.4|24476.4|24516.6|24476.6|24500.6|24460.6|0
1581042300000|2020-02-07 02:25:00|24516.5|24476.5|24510.4|24470.4|24523.1|24483.1|24510.4|24470.4|0
1581042600000|2020-02-07 02:30:00|24510.5|24470.5|24516.9|24476.9|24523.2|24483.2|24510.5|24470.5|0
1581042900000|2020-02-07 02:35:00|24518|24478|24503.8|24463.8|24519.9|24479.9|24503.8|24463.8|0
1581043200000|2020-02-07 02:40:00|24503.9|24463.9|24504|24464|24510.2|24470.2|24503.8|24463.8|0
1581043500000|2020-02-07 02:45:00|24504.1|24464.1|24504.1|24464.1|24510.2|24470.2|24503.8|24463.8|0
1581043800000|2020-02-07 02:50:00|24504|24464|24491.4|24451.4|24504.1|24464.1|24491.3|24451.3|0
1581044100000|2020-02-07 02:55:00|24493.6|24453.6|24491.2|24451.2|24497.5|24457.5|24484.9|24444.9|0
1581044400000|2020-02-07 03:00:00|24491.3|24451.3|24497.2|24457.2|24503.9|24463.9|24491.2|24451.2|0
1581044700000|2020-02-07 03:05:00|24497.3|24457.3|24503.7|24463.7|24503.9|24463.9|24497.3|24457.3|0
1581045000000|2020-02-07 03:10:00|24503.8|24463.8|24491.3|24451.3|24503.8|24463.8|24488|24448|0
1581045300000|2020-02-07 03:15:00|24491.4|24451.4|24504.1|24464.1|24504.1|24464.1|24491.4|24451.4|0
1581045600000|2020-02-07 03:20:00|24504|24464|24504.1|24464.1|24504.2|24464.2|24500.8|24460.8|0
1581045900000|2020-02-07 03:25:00|24502.9|24462.9|24497.8|24457.8|24504.1|24464.1|24497.7|24457.7|0
1581046200000|2020-02-07 03:30:00|24497.7|24457.7|24497.7|24457.7|24497.8|24457.8|24491.4|24451.4|0
1581046500000|2020-02-07 03:35:00|24497.6|24457.6|24497.6|24457.6|24497.8|24457.8|24491.5|24451.5|0
1581046800000|2020-02-07 03:40:00|24497.7|24457.7|24504.1|24464.1|24504.1|24464.1|24497.5|24457.5|0
1581047100000|2020-02-07 03:45:00|24504.2|24464.2|24504|24464|24504.2|24464.2|24497.7|24457.7|0
1581047400000|2020-02-07 03:50:00|24502.8|24462.8|24504.2|24464.2|24504.2|24464.2|24500.9|24460.9|0
1581047700000|2020-02-07 03:55:00|24504.1|24464.1|24504.2|24464.2|24504.2|24464.2|24503.9|24463.9|0
1581048000000|2020-02-07 04:00:00|24506.5|24466.5|24503.9|24463.9|24510.3|24470.3|24503.8|24463.8|0
1581048300000|2020-02-07 04:05:00|24504|24464|24497.5|24457.5|24510.1|24470.1|24497.5|24457.5|0
1581048600000|2020-02-07 04:10:00|24497.4|24457.4|24497.4|24457.4|24497.6|24457.6|24491.3|24451.3|0
1581048900000|2020-02-07 04:15:00|24497.5|24457.5|24497.6|24457.6|24497.6|24457.6|24491.4|24451.4|0
1581049200000|2020-02-07 04:20:00|24496.5|24456.5|24497.7|24457.7|24497.7|24457.7|24494.6|24454.6|0
1581049500000|2020-02-07 04:25:00|24497.6|24457.6|24504|24464|24504.1|24464.1|24497.5|24457.5|0
1581049800000|2020-02-07 04:30:00|24503.9|24463.9|24497.6|24457.6|24503.9|24463.9|24497.5|24457.5|0
1581050100000|2020-02-07 04:35:00|24497.5|24457.5|24497.6|24457.6|24497.6|24457.6|24491.3|24451.3|0
1581050400000|2020-02-07 04:40:00|24497.5|24457.5|24497.5|24457.5|24500.8|24460.8|24497.5|24457.5|0
1581050700000|2020-02-07 04:45:00|24497.4|24457.4|24497.3|24457.3|24497.6|24457.6|24494.3|24454.3|0
1581051000000|2020-02-07 04:50:00|24497.4|24457.4|24497.4|24457.4|24503.6|24463.6|24497.3|24457.3|0
1581051300000|2020-02-07 04:55:00|24497.5|24457.5|24497.5|24457.5|24497.7|24457.7|24497.5|24457.5|0
1581051600000|2020-02-07 05:00:00|24497.4|24457.4|24497.4|24457.4|24503.7|24463.7|24491.4|24451.4|0
1581051900000|2020-02-07 05:05:00|24497.5|24457.5|24497.4|24457.4|24497.6|24457.6|24497.4|24457.4|0
1581052200000|2020-02-07 05:10:00|24497.5|24457.5|24491|24451|24497.5|24457.5|24491|24451|0
1581052500000|2020-02-07 05:15:00|24491.1|24451.1|24483.6|24443.6|24494.1|24454.1|24483.5|24443.5|0
1581052800000|2020-02-07 05:20:00|24483.7|24443.7|24483.9|24443.9|24490.1|24450.1|24483.6|24443.6|0
1581053100000|2020-02-07 05:25:00|24484|24444|24490.3|24450.3|24496.4|24456.4|24483.7|24443.7|0
1581053400000|2020-02-07 05:30:00|24490.2|24450.2|24490.8|24450.8|24494|24454|24490.2|24450.2|0
1581053700000|2020-02-07 05:35:00|24490.7|24450.7|24490.7|24450.7|24493.8|24453.8|24484.6|24444.6|0
1581054000000|2020-02-07 05:40:00|24490.8|24450.8|24490.7|24450.7|24490.8|24450.8|24490.6|24450.6|0
1581054300000|2020-02-07 05:45:00|24490.8|24450.8|24497.6|24457.6|24503.4|24463.4|24490.7|24450.7|0
1581054600000|2020-02-07 05:50:00|24497.5|24457.5|24497.7|24457.7|24497.8|24457.8|24497.5|24457.5|0
1581054900000|2020-02-07 05:55:00|24497.6|24457.6|24491.3|24451.3|24497.7|24457.7|24491.1|24451.1|0
1581055200000|2020-02-07 06:00:00|24491.2|24451.2|24485.1|24445.1|24497.6|24457.6|24485|24445|0
1581055500000|2020-02-07 06:05:00|24485|24445|24491.2|24451.2|24491.2|24451.2|24478.6|24438.6|0
1581055800000|2020-02-07 06:10:00|24491.3|24451.3|24491.6|24451.6|24497.8|24457.8|24491.3|24451.3|0
1581056100000|2020-02-07 06:15:00|24491.5|24451.5|24510.9|24470.9|24510.9|24470.9|24491.5|24451.5|0
1581056400000|2020-02-07 06:20:00|24510.8|24470.8|24536.4|24496.4|24536.4|24496.4|24510.8|24470.8|0
1581056700000|2020-02-07 06:25:00|24536.3|24496.3|24549|24509|24555.2|24515.2|24536.2|24496.2|0
1581057000000|2020-02-07 06:30:00|24550.1|24510.1|24548.6|24508.6|24554.8|24514.8|24542.6|24502.6|0
1581057300000|2020-02-07 06:35:00|24550.9|24510.9|24541.2|24501.2|24554.8|24514.8|24541.1|24501.1|0
1581057600000|2020-02-07 06:40:00|24541.3|24501.3|24541.2|24501.2|24541.3|24501.3|24541.1|24501.1|0
1581057900000|2020-02-07 06:45:00|24541.1|24501.1|24553.5|24513.5|24553.5|24513.5|24541.1|24501.1|0
1581058200000|2020-02-07 06:50:00|24553.6|24513.6|24541.5|24501.5|24554|24514|24541.5|24501.5|0
1581058500000|2020-02-07 06:55:00|24541.4|24501.4|24541.5|24501.5|24547.6|24507.6|24541.3|24501.3|0
1581058800000|2020-02-07 07:00:00|24543.8|24503.8|24534.9|24494.9|24572.4|24532.4|24534.9|24494.9|0
1581059100000|2020-02-07 07:05:00|24535|24495|24529|24489|24541.3|24501.3|24528.9|24488.9|0
1581059400000|2020-02-07 07:10:00|24529.1|24489.1|24535|24495|24541.7|24501.7|24529.1|24489.1|0
1581059700000|2020-02-07 07:15:00|24537.6|24497.6|24534.5|24494.5|24547.7|24507.7|24534.5|24494.5|0
1581060000000|2020-02-07 07:20:00|24534.6|24494.6|24519.2|24479.2|24534.6|24494.6|24519.2|24479.2|0
1581060300000|2020-02-07 07:25:00|24521.4|24481.4|24499|24459|24521.5|24481.5|24489.6|24449.6|0
1581060600000|2020-02-07 07:30:00|24498.9|24458.9|24496.3|24456.3|24502.6|24462.6|24483.4|24443.4|0
1581060900000|2020-02-07 07:35:00|24496.4|24456.4|24483.5|24443.5|24502.6|24462.6|24483.5|24443.5|0
1581061200000|2020-02-07 07:40:00|24483.6|24443.6|24490.1|24450.1|24496.3|24456.3|24483.6|24443.6|0
1581061500000|2020-02-07 07:45:00|24490|24450|24484|24444|24490.2|24450.2|24477.8|24437.8|0
1581061800000|2020-02-07 07:50:00|24483.9|24443.9|24496.2|24456.2|24496.3|24456.3|24483.8|24443.8|0
1581062100000|2020-02-07 07:55:00|24493.9|24453.9|24476.1|24436.1|24499.5|24459.5|24469.9|24429.9|0
1581062400000|2020-02-07 08:00:00|24483.2|24443.2|24393.8|24378.8|24494.7|24454.7|24388.8|24373.8|1061
1581062700000|2020-02-07 08:05:00|24388.8|24373.8|24443.8|24428.8|24443.8|24428.8|24383.8|24368.8|502
1581063000000|2020-02-07 08:10:00|24448.8|24433.8|24411.3|24396.3|24448.8|24433.8|24383.8|24368.8|299
1581063300000|2020-02-07 08:15:00|24408.8|24393.8|24393.8|24378.8|24436.3|24421.3|24388.8|24373.8|254
1581063600000|2020-02-07 08:20:00|24396.3|24381.3|24438.8|24423.8|24438.8|24423.8|24393.8|24378.8|318
1581063900000|2020-02-07 08:25:00|24441.3|24426.3|24453.8|24438.8|24476.3|24461.3|24441.3|24426.3|290
1581064200000|2020-02-07 08:30:00|24451.3|24436.3|24453.8|24438.8|24473.8|24458.8|24448.8|24433.8|250
1581064500000|2020-02-07 08:35:00|24456.3|24441.3|24498.8|24483.8|24503.8|24488.8|24451.3|24436.3|182
1581064800000|2020-02-07 08:40:00|24501|24486|24516|24501|24531|24516|24501|24486|387
1581065100000|2020-02-07 08:45:00|24521|24506|24493.5|24478.5|24521|24506|24486|24471|198
1581065400000|2020-02-07 08:50:00|24496|24481|24451|24436|24498.5|24483.5|24441|24426|314
1581065700000|2020-02-07 08:55:00|24461|24446|24441|24426|24466|24451|24426|24411|462
1581066000000|2020-02-07 09:00:00|24443.5|24428.5|24446|24431|24451|24436|24431|24416|117
1581066300000|2020-02-07 09:05:00|24448.5|24433.5|24491|24476|24491|24476|24448.5|24433.5|158
1581066600000|2020-02-07 09:10:00|24486|24471|24481|24466|24501|24486|24476|24461|109
1581066900000|2020-02-07 09:15:00|24486|24471|24481|24466|24496|24481|24471|24456|60
1581067200000|2020-02-07 09:20:00|24483.5|24468.5|24521|24506|24521|24506|24481|24466|225
1581067500000|2020-02-07 09:25:00|24526|24511|24496|24481|24526|24511|24491|24476|149
1581067800000|2020-02-07 09:30:00|24493.5|24478.5|24511|24496|24516|24501|24486|24471|141
1581068100000|2020-02-07 09:35:00|24508.5|24493.5|24496|24481|24511|24496|24496|24481|72
1581068400000|2020-02-07 09:40:00|24493.5|24478.5|24481|24466|24496|24481|24471|24456|122
1581068700000|2020-02-07 09:45:00|24476|24461|24461|24446|24483.5|24468.5|24451|24436|132
1581069000000|2020-02-07 09:50:00|24458.5|24443.5|24466|24451|24466|24451|24446|24431|594
1581069300000|2020-02-07 09:55:00|24461|24446|24461|24446|24476|24461|24461|24446|57
1581069600000|2020-02-07 10:00:00|24466|24451|24461|24446|24466|24451|24461|24446|33
1581069900000|2020-02-07 10:05:00|24466|24451|24471|24456|24476|24461|24466|24451|75
1581070200000|2020-02-07 10:10:00|24466|24451|24451|24436|24471|24456|24441|24426|147
1581070500000|2020-02-07 10:15:00|24448.5|24433.5|24441|24426|24448.5|24433.5|24431|24416|115
1581070800000|2020-02-07 10:20:00|24443.5|24428.5|24453.5|24438.5|24456|24441|24441|24426|67
1581071100000|2020-02-07 10:25:00|24456|24441|24466|24451|24476|24461|24451|24436|83
1581071400000|2020-02-07 10:30:00|24468.5|24453.5|24441|24426|24476|24461|24441|24426|119
1581071700000|2020-02-07 10:35:00|24438.5|24423.5|24456|24441|24466|24451|24436|24421|83
1581072000000|2020-02-07 10:40:00|24451|24436|24446|24431|24451|24436|24431|24416|75
1581072300000|2020-02-07 10:45:00|24443.5|24428.5|24431|24416|24446|24431|24421|24406|135
1581072600000|2020-02-07 10:50:00|24436|24421|24451|24436|24451|24436|24436|24421|52
1581072900000|2020-02-07 10:55:00|24453.5|24438.5|24421|24406|24458.5|24443.5|24421|24406|106
1581073200000|2020-02-07 11:00:00|24416|24401|24431|24416|24431|24416|24401|24386|167
1581073500000|2020-02-07 11:05:00|24433.5|24418.5|24461|24446|24461|24446|24421|24406|100
1581073800000|2020-02-07 11:10:00|24463.5|24448.5|24471|24456|24476|24461|24451|24436|77
1581074100000|2020-02-07 11:15:00|24473.5|24458.5|24481|24466|24486|24471|24471|24456|77
1581074400000|2020-02-07 11:20:00|24483.5|24468.5|24488.5|24473.5|24506|24491|24483.5|24468.5|152
1581074700000|2020-02-07 11:25:00|24491|24476|24478.5|24463.5|24491|24476|24478.5|24463.5|80
1581075000000|2020-02-07 11:30:00|24481|24466|24466|24451|24486|24471|24456|24441|101
1581075300000|2020-02-07 11:35:00|24461|24446|24481|24466|24486|24471|24461|24446|50
1581075600000|2020-02-07 11:40:00|24486|24471|24476|24461|24486|24471|24471|24456|40
1581075900000|2020-02-07 11:45:00|24471|24456|24471|24456|24471|24456|24456|24441|68
1581076200000|2020-02-07 11:50:00|24476|24461|24488.5|24473.5|24491|24476|24471|24456|41
1581076500000|2020-02-07 11:55:00|24486|24471|24478.5|24463.5|24488.5|24473.5|24466|24451|72
1581076800000|2020-02-07 12:00:00|24481|24466|24481|24466|24481|24466|24471|24456|36
1581077100000|2020-02-07 12:05:00|24478.5|24463.5|24471|24456|24486|24471|24471|24456|43
1581077400000|2020-02-07 12:10:00|24466|24451|24466|24451|24476|24461|24456|24441|68
1581077700000|2020-02-07 12:15:00|24471|24456|24456|24441|24471|24456|24456|24441|53
1581078000000|2020-02-07 12:20:00|24451|24436|24451|24436|24461|24446|24446|24431|44
1581078300000|2020-02-07 12:25:00|24453.5|24438.5|24446|24431|24456|24441|24446|24431|16
1581078600000|2020-02-07 12:30:00|24448.5|24433.5|24453.5|24438.5|24456|24441|24446|24431|83
1581078900000|2020-02-07 12:35:00|24456|24441|24441|24426|24456|24441|24431|24416|126
1581079200000|2020-02-07 12:40:00|24442.2|24427.2|24442.2|24427.2|24452.2|24437.2|24432.2|24417.2|54
1581079500000|2020-02-07 12:45:00|24439.7|24424.7|24437.2|24422.2|24447.2|24432.2|24437.2|24422.2|59
1581079800000|2020-02-07 12:50:00|24432.2|24417.2|24444.7|24429.7|24447.2|24432.2|24432.2|24417.2|74
1581080100000|2020-02-07 12:55:00|24447.2|24432.2|24454.7|24439.7|24457.2|24442.2|24437.2|24422.2|47
1581080400000|2020-02-07 13:00:00|24452.2|24437.2|24452.2|24437.2|24462.2|24447.2|24452.2|24437.2|41
1581080700000|2020-02-07 13:05:00|24457.2|24442.2|24444.7|24429.7|24459.7|24444.7|24442.2|24427.2|83
1581081000000|2020-02-07 13:10:00|24447.2|24432.2|24437.2|24422.2|24447.2|24432.2|24434.7|24419.7|48
1581081300000|2020-02-07 13:15:00|24432.2|24417.2|24422.2|24407.2|24437.2|24422.2|24422.2|24407.2|91
1581081600000|2020-02-07 13:20:00|24417.2|24402.2|24432.2|24417.2|24432.2|24417.2|24417.2|24402.2|136
1581081900000|2020-02-07 13:25:00|24434.7|24419.7|24432.2|24417.2|24442.2|24427.2|24427.2|24412.2|166
1581082200000|2020-02-07 13:30:00|24434.7|24419.7|24442.2|24427.2|24472.2|24457.2|24434.7|24419.7|261
1581082500000|2020-02-07 13:35:00|24437.2|24422.2|24442.2|24427.2|24442.2|24427.2|24387.2|24372.2|325
1581082800000|2020-02-07 13:40:00|24437.2|24422.2|24409.7|24394.7|24437.2|24422.2|24397.2|24382.2|176
1581083100000|2020-02-07 13:45:00|24412.2|24397.2|24422.2|24407.2|24422.2|24407.2|24402.2|24387.2|173
1581083400000|2020-02-07 13:50:00|24419.7|24404.7|24437.2|24422.2|24447.2|24432.2|24419.7|24404.7|184
1581083700000|2020-02-07 13:55:00|24434.7|24419.7|24434.7|24419.7|24447.2|24432.2|24432.2|24417.2|97
1581084000000|2020-02-07 14:00:00|24437.2|24422.2|24462.2|24447.2|24467.2|24452.2|24434.7|24419.7|102
1581084300000|2020-02-07 14:05:00|24459.7|24444.7|24467.2|24452.2|24472.2|24457.2|24447.2|24432.2|88
1581084600000|2020-02-07 14:10:00|24462.2|24447.2|24467.2|24452.2|24472.2|24457.2|24457.2|24442.2|40
1581084900000|2020-02-07 14:15:00|24462.2|24447.2|24462.2|24447.2|24477.2|24462.2|24457.2|24442.2|80
1581085200000|2020-02-07 14:20:00|24464.7|24449.7|24447.2|24432.2|24467.2|24452.2|24447.2|24432.2|96
1581085500000|2020-02-07 14:25:00|24452.2|24437.2|24454.7|24439.7|24457.2|24442.2|24442.2|24427.2|82
1581085800000|2020-02-07 14:30:00|24457.2|24442.2|24392.2|24377.2|24457.2|24442.2|24382.2|24367.2|394
1581086100000|2020-02-07 14:35:00|24389.7|24374.7|24427.2|24412.2|24437.2|24422.2|24387.2|24372.2|287
1581086400000|2020-02-07 14:40:00|24424.7|24409.7|24427.2|24412.2|24437.2|24422.2|24417.2|24402.2|148
1581086700000|2020-02-07 14:45:00|24422.2|24407.2|24427.2|24412.2|24427.2|24412.2|24402.2|24387.2|220
1581087000000|2020-02-07 14:50:00|24424.7|24409.7|24439.7|24424.7|24442.2|24427.2|24422.2|24407.2|92
1581087300000|2020-02-07 14:55:00|24442.2|24427.2|24407.2|24392.2|24442.2|24427.2|24397.2|24382.2|239
1581087600000|2020-02-07 15:00:00|24404.7|24389.7|24382.2|24367.2|24412.2|24397.2|24377.2|24362.2|349
1581087900000|2020-02-07 15:05:00|24387.2|24372.2|24402.2|24387.2|24412.2|24397.2|24384.7|24369.7|129
1581088200000|2020-02-07 15:10:00|24400.7|24385.7|24400.7|24385.7|24415.7|24400.7|24400.7|24385.7|181
1581088500000|2020-02-07 15:15:00|24395.7|24380.7|24405.7|24390.7|24408.2|24393.2|24385.7|24370.7|76
1581088800000|2020-02-07 15:20:00|24410.7|24395.7|24405.7|24390.7|24415.7|24400.7|24400.7|24385.7|126
1581089100000|2020-02-07 15:25:00|24403.2|24388.2|24405.7|24390.7|24410.7|24395.7|24395.7|24380.7|119
1581089400000|2020-02-07 15:30:00|24408.2|24393.2|24413.2|24398.2|24420.7|24405.7|24405.7|24390.7|177
1581089700000|2020-02-07 15:35:00|24415.7|24400.7|24418.2|24403.2|24425.7|24410.7|24410.7|24395.7|377
1581090000000|2020-02-07 15:40:00|24420.7|24405.7|24455.7|24440.7|24455.7|24440.7|24415.7|24400.7|351
1581090300000|2020-02-07 15:45:00|24460.7|24445.7|24475.7|24460.7|24475.7|24460.7|24450.7|24435.7|274
1581090600000|2020-02-07 15:50:00|24478.2|24463.2|24488.2|24473.2|24495.7|24480.7|24475.7|24460.7|302
1581090900000|2020-02-07 15:55:00|24490.7|24475.7|24485.7|24470.7|24503.2|24488.2|24485.7|24470.7|484
1581091200000|2020-02-07 16:00:00|24480.7|24465.7|24478.2|24463.2|24485.7|24470.7|24460.7|24445.7|402
1581091500000|2020-02-07 16:05:00|24475.7|24460.7|24475.7|24460.7|24485.7|24470.7|24475.7|24460.7|95
1581091800000|2020-02-07 16:10:00|24470.7|24455.7|24475.7|24460.7|24475.7|24460.7|24455.7|24440.7|173
1581092100000|2020-02-07 16:15:00|24470.7|24455.7|24480.7|24465.7|24480.7|24465.7|24470.7|24455.7|102
1581092400000|2020-02-07 16:20:00|24485.7|24470.7|24495.7|24480.7|24500.7|24485.7|24485.7|24470.7|315
1581092700000|2020-02-07 16:25:00|24500.7|24485.7|24493.2|24478.2|24500.7|24485.7|24490.7|24475.7|410
1581093000000|2020-02-07 16:30:00|24490.7|24475.7|24480.7|24465.7|24495.7|24480.7|24475.7|24460.7|651
1581093300000|2020-02-07 16:35:00|24478.2|24463.2|24465.7|24450.7|24485.7|24470.7|24465.7|24450.7|741
1581093600000|2020-02-07 16:40:00|24460.7|24445.7|24465.7|24450.7|24470.7|24455.7|24460.7|24445.7|79
1581093900000|2020-02-07 16:45:00|24460.7|24445.7|24460.7|24445.7|24460.7|24445.7|24448.2|24433.2|595
1581094200000|2020-02-07 16:50:00|24463.2|24443.2|24468.2|24448.2|24468.2|24448.2|24458.2|24438.2|27
1581094500000|2020-02-07 16:55:00|24473.2|24453.2|24483.2|24458.2|24483.2|24458.2|24473.2|24453.2|16
1581094800000|2020-02-07 17:00:00|24478.2|24463.2|24483.2|24463.2|24483.2|24463.2|24478.2|24458.2|20
1581095100000|2020-02-07 17:05:00|24488.2|24468.2|24493.2|24473.2|24498.2|24478.2|24488.2|24468.2|56
1581095400000|2020-02-07 17:10:00|24488.2|24468.2|24493.2|24473.2|24493.2|24473.2|24483.2|24463.2|26
1581095700000|2020-02-07 17:15:00|24498.2|24478.2|24503.2|24478.2|24513.2|24488.2|24498.2|24478.2|165
1581096000000|2020-02-07 17:20:00|24498.2|24483.2|24498.2|24478.2|24508.2|24483.2|24493.2|24473.2|9
1581096300000|2020-02-07 17:25:00|24493.2|24473.2|24483.2|24463.2|24493.2|24473.2|24483.2|24463.2|77
1581096600000|2020-02-07 17:30:00|24478.2|24458.2|24473.2|24453.2|24483.2|24463.2|24473.2|24453.2|7
1581096900000|2020-02-07 17:35:00|24478.2|24458.2|24468.2|24448.2|24478.2|24458.2|24468.2|24443.2|12
1581097200000|2020-02-07 17:40:00|24463.2|24443.2|24463.2|24443.2|24468.2|24448.2|24463.2|24443.2|2
1581097500000|2020-02-07 17:45:00|24468.2|24448.2|24468.2|24448.2|24468.2|24448.2|24463.2|24443.2|9
1581097800000|2020-02-07 17:50:00|24463.2|24443.2|24463.2|24443.2|24468.2|24448.2|24463.2|24443.2|3
1581098100000|2020-02-07 17:55:00|24468.2|24448.2|24468.2|24448.2|24468.2|24448.2|24463.2|24438.2|11
1581098400000|2020-02-07 18:00:00|24463.2|24443.2|24463.2|24443.2|24468.2|24448.2|24463.2|24443.2|1
1581098700000|2020-02-07 18:05:00|24458.2|24438.2|24463.2|24443.2|24468.2|24448.2|24458.2|24438.2|27
1581099000000|2020-02-07 18:10:00|24458.2|24438.2|24463.2|24438.2|24463.2|24443.2|24458.2|24438.2|3
1581099300000|2020-02-07 18:15:00|24458.2|24443.2|24458.2|24438.2|24463.2|24443.2|24458.2|24438.2|2
1581099600000|2020-02-07 18:20:00|24453.2|24433.2|24458.2|24438.2|24458.2|24438.2|24453.2|24433.2|10
1581099900000|2020-02-07 18:25:00|24463.2|24443.2|24463.2|24443.2|24463.2|24443.2|24453.2|24433.2|21
1581100200000|2020-02-07 18:30:00|24468.2|24448.2|24443.2|24423.2|24468.2|24448.2|24438.2|24418.2|59
1581100500000|2020-02-07 18:35:00|24448.2|24428.2|24453.2|24428.2|24468.2|24448.2|24448.2|24428.2|72
1581100800000|2020-02-07 18:40:00|24448.2|24433.2|24448.2|24423.2|24453.2|24433.2|24443.2|24423.2|9
1581101100000|2020-02-07 18:45:00|24443.2|24418.2|24438.2|24418.2|24443.2|24423.2|24438.2|24418.2|5
1581101400000|2020-02-07 18:50:00|24443.2|24423.2|24443.2|24423.2|24443.2|24423.2|24438.2|24418.2|3
1581101700000|2020-02-07 18:55:00|24438.2|24418.2|24438.2|24413.2|24443.2|24423.2|24433.2|24408.2|40
1581102000000|2020-02-07 19:00:00|24433.2|24418.2|24423.2|24403.2|24433.2|24418.2|24423.2|24403.2|38
1581102300000|2020-02-07 19:05:00|24428.2|24398.2|24418.2|24398.2|24428.2|24408.2|24418.2|24398.2|25
1581102600000|2020-02-07 19:10:00|24423.2|24403.2|24418.2|24398.2|24423.2|24403.2|24418.2|24398.2|10
1581102900000|2020-02-07 19:15:00|24423.2|24403.2|24423.2|24398.2|24428.2|24403.2|24418.2|24398.2|5
1581103200000|2020-02-07 19:20:00|24418.2|24393.2|24413.2|24388.2|24423.2|24398.2|24413.2|24388.2|13
1581103500000|2020-02-07 19:25:00|24417.2|24389.2|24413.2|24398.2|24423.2|24398.2|24413.2|24389.2|8
1581103800000|2020-02-07 19:30:00|24430.5|24390.5|24443.3|24403.3|24449.7|24409.7|24430.5|24390.5|0
1581104100000|2020-02-07 19:35:00|24443.4|24403.4|24443.2|24403.2|24450|24410|24443|24403|0
1581104400000|2020-02-07 19:40:00|24440.9|24400.9|24450.4|24410.4|24450.4|24410.4|24436.8|24396.8|0
1581104700000|2020-02-07 19:45:00|24450.3|24410.3|24437.3|24397.3|24450.3|24410.3|24437.2|24397.2|0
1581105000000|2020-02-07 19:50:00|24437.4|24397.4|24438.5|24398.5|24443.9|24403.9|24431|24391|0
1581105300000|2020-02-07 19:55:00|24438.6|24398.6|24438.9|24398.9|24445.3|24405.3|24438|24398|0
1581105600000|2020-02-07 20:00:00|24439|24399|24438.8|24398.8|24445.8|24405.8|24432.8|24392.8|0
1581105900000|2020-02-07 20:05:00|24438.9|24398.9|24432.7|24392.7|24439.3|24399.3|24432.7|24392.7|0
1581106200000|2020-02-07 20:10:00|24432.8|24392.8|24438.8|24398.8|24439|24399|24432.2|24392.2|0
1581106500000|2020-02-07 20:15:00|24438.7|24398.7|24438.9|24398.9|24445.3|24405.3|24432.5|24392.5|0
1581106800000|2020-02-07 20:20:00|24438.8|24398.8|24422|24382|24438.8|24398.8|24421.6|24381.6|0
1581107100000|2020-02-07 20:25:00|24421.9|24381.9|24428.7|24388.7|24435.2|24395.2|24421.7|24381.7|0
1581107400000|2020-02-07 20:30:00|24428.8|24388.8|24441.8|24401.8|24441.9|24401.9|24428.6|24388.6|0
1581107700000|2020-02-07 20:35:00|24441.9|24401.9|24429.1|24389.1|24441.9|24401.9|24422.7|24382.7|0
1581108000000|2020-02-07 20:40:00|24429|24389|24442|24402|24442.2|24402.2|24428.9|24388.9|0
1581108300000|2020-02-07 20:45:00|24441.9|24401.9|24447.7|24407.7|24454.5|24414.5|24441.8|24401.8|0
1581108600000|2020-02-07 20:50:00|24447.9|24407.9|24407.4|24367.4|24448.2|24408.2|24407.1|24367.1|0
1581108900000|2020-02-07 20:55:00|24407.3|24367.3|24424.5|24384.5|24425|24385|24405.8|24365.8|0
1581109200000|2020-02-07 21:00:00|24424.7|24384.7|24425.8|24385.8|24430|24390|24405|24365|0
1581109500000|2020-02-07 21:05:00|24426|24386|24412.1|24372.1|24427.6|24387.6|24412.1|24372.1|0
1581109800000|2020-02-07 21:10:00|24412.3|24372.3|24415.4|24375.4|24417.3|24377.3|24403.7|24363.7|0
1581110100000|2020-02-07 21:15:00|24415.6|24375.6|24418.1|24378.1|24418.1|24378.1|24414.4|24374.4|0
1581110400000|2020-02-07 21:20:00|24417.5|24377.5|24419|24379|24419.6|24379.6|24417|24377|0
1581110700000|2020-02-07 21:25:00|24419.6|24379.6|24419|24379|24419.6|24379.6|24417.8|24377.8|0
1581111000000|2020-02-07 21:30:00|24418.7|24378.7|24410.5|24370.5|24418.8|24378.8|24409.1|24369.1|0
1581111300000|2020-02-07 21:35:00|24410.6|24370.6|24409.1|24369.1|24415.6|24375.6|24405.3|24365.3|0
1581111600000|2020-02-07 21:40:00|24409|24369|24409.1|24369.1|24412.4|24372.4|24407.2|24367.2|0
1581111900000|2020-02-07 21:45:00|24409|24369|24401.9|24361.9|24409.1|24369.1|24401.9|24361.9|0
1581112200000|2020-02-07 21:50:00|24402|24362|24401.1|24361.1|24406.1|24366.1|24401|24361|0
1581112500000|2020-02-07 21:55:00|24402.9|24362.9|24399.9|24359.9|24404.2|24364.2|24396.8|24356.8|0
1581289200000|2020-02-09 23:00:00|24413|24373|24431.1|24391.1|24431.1|24391.1|24404.7|24364.7|0
1581289500000|2020-02-09 23:05:00|24431.4|24391.4|24428|24388|24440.8|24400.8|24422.9|24382.9|0
1581289800000|2020-02-09 23:10:00|24428.1|24388.1|24414|24374|24434.5|24394.5|24412.1|24372.1|0
1581290100000|2020-02-09 23:15:00|24414.1|24374.1|24405.5|24365.5|24420.5|24380.5|24404.2|24364.2|0
1581290400000|2020-02-09 23:20:00|24405.6|24365.6|24397.1|24357.1|24413.8|24373.8|24397.1|24357.1|0
1581290700000|2020-02-09 23:25:00|24397.3|24357.3|24386.7|24346.7|24399|24359|24384.8|24344.8|0
1581291000000|2020-02-09 23:30:00|24386.8|24346.8|24309.8|24269.8|24388|24348|24297.3|24257.3|0
1581291300000|2020-02-09 23:35:00|24309.6|24269.6|24324.6|24284.6|24326.3|24286.3|24271.7|24231.7|0
1581291600000|2020-02-09 23:40:00|24324.4|24284.4|24316.5|24276.5|24326.5|24286.5|24298.2|24258.2|0
1581291900000|2020-02-09 23:45:00|24316.6|24276.6|24331.4|24291.4|24337.8|24297.8|24316.6|24276.6|0
1581292200000|2020-02-09 23:50:00|24331.3|24291.3|24328.4|24288.4|24339.5|24299.5|24324.9|24284.9|0
1581292500000|2020-02-09 23:55:00|24328.6|24288.6|24324.6|24284.6|24333.6|24293.6|24323.3|24283.3|0
1581292800000|2020-02-10 00:00:00|24324.8|24284.8|24346.2|24306.2|24346.2|24306.2|24324.8|24284.8|0
1581293100000|2020-02-10 00:05:00|24345|24305|24341.1|24301.1|24346.2|24306.2|24332.9|24292.9|0
1581293400000|2020-02-10 00:10:00|24340.9|24300.9|24336.3|24296.3|24347.3|24307.3|24332.7|24292.7|0
1581293700000|2020-02-10 00:15:00|24336.4|24296.4|24368.3|24328.3|24383.9|24343.9|24336.3|24296.3|0
1581294000000|2020-02-10 00:20:00|24368.4|24328.4|24375.2|24335.2|24381.3|24341.3|24362.4|24322.4|0
1581294300000|2020-02-10 00:25:00|24375.3|24335.3|24375.3|24335.3|24381.6|24341.6|24368.8|24328.8|0
1581294600000|2020-02-10 00:30:00|24375.4|24335.4|24381.4|24341.4|24381.7|24341.7|24375|24335|0
1581294900000|2020-02-10 00:35:00|24381.5|24341.5|24381.4|24341.4|24388|24348|24381.2|24341.2|0
1581295200000|2020-02-10 00:40:00|24381.5|24341.5|24387.7|24347.7|24387.8|24347.8|24381.2|24341.2|0
1581295500000|2020-02-10 00:45:00|24387.8|24347.8|24374.7|24334.7|24387.8|24347.8|24374.6|24334.6|0
1581295800000|2020-02-10 00:50:00|24374.8|24334.8|24378|24338|24381.1|24341.1|24368.5|24328.5|0
1581296100000|2020-02-10 00:55:00|24379.1|24339.1|24374.6|24334.6|24381.1|24341.1|24362.2|24322.2|0
1581296400000|2020-02-10 01:00:00|24374.7|24334.7|24374.5|24334.5|24387.7|24347.7|24371.4|24331.4|0
1581296700000|2020-02-10 01:05:00|24374.6|24334.6|24374.5|24334.5|24374.7|24334.7|24361.5|24321.5|0
1581297000000|2020-02-10 01:10:00|24374.6|24334.6|24368.4|24328.4|24374.6|24334.6|24361.7|24321.7|0
1581297300000|2020-02-10 01:15:00|24368.5|24328.5|24388.1|24348.1|24394.4|24354.4|24368.3|24328.3|0
1581297600000|2020-02-10 01:20:00|24388.2|24348.2|24394.3|24354.3|24394.3|24354.3|24381.3|24341.3|0
1581297900000|2020-02-10 01:25:00|24394.4|24354.4|24387.6|24347.6|24400.8|24360.8|24381.2|24341.2|0
1581298200000|2020-02-10 01:30:00|24387.7|24347.7|24407|24367|24407|24367|24375.1|24335.1|0
1581298500000|2020-02-10 01:35:00|24406.9|24366.9|24420.5|24380.5|24433.8|24393.8|24406.9|24366.9|0
1581298800000|2020-02-10 01:40:00|24420.4|24380.4|24458.8|24418.8|24465|24425|24420.4|24380.4|0
1581299100000|2020-02-10 01:45:00|24460|24420|24464.8|24424.8|24471.5|24431.5|24452|24412|0
1581299400000|2020-02-10 01:50:00|24464.9|24424.9|24452.3|24412.3|24465|24425|24445.8|24405.8|0
1581299700000|2020-02-10 01:55:00|24452.2|24412.2|24446.7|24406.7|24458.5|24418.5|24440.3|24400.3|0
1581300000000|2020-02-10 02:00:00|24446.8|24406.8|24459.4|24419.4|24465.9|24425.9|24440.5|24400.5|0
1581300300000|2020-02-10 02:05:00|24459.5|24419.5|24465.8|24425.8|24465.9|24425.9|24446.7|24406.7|0
1581300600000|2020-02-10 02:10:00|24465.9|24425.9|24479|24439|24479.1|24439.1|24465.7|24425.7|0
1581300900000|2020-02-10 02:15:00|24479.1|24439.1|24485.1|24445.1|24492|24452|24478.8|24438.8|0
1581301200000|2020-02-10 02:20:00|24485.2|24445.2|24478.9|24438.9|24491.6|24451.6|24478.7|24438.7|0
1581301500000|2020-02-10 02:25:00|24479|24439|24485.3|24445.3|24491.7|24451.7|24478.9|24438.9|0
1581301800000|2020-02-10 02:30:00|24485.4|24445.4|24505.2|24465.2|24511.4|24471.4|24478.8|24438.8|0
1581302100000|2020-02-10 02:35:00|24505.1|24465.1|24511.2|24471.2|24511.4|24471.4|24498.6|24458.6|0
1581302400000|2020-02-10 02:40:00|24511.1|24471.1|24505.3|24465.3|24511.2|24471.2|24498.4|24458.4|0
1581302700000|2020-02-10 02:45:00|24502.3|24462.3|24499.2|24459.2|24502.3|24462.3|24492.8|24452.8|0
1581303000000|2020-02-10 02:50:00|24499.3|24459.3|24492.9|24452.9|24499.3|24459.3|24492.8|24452.8|0
1581303300000|2020-02-10 02:55:00|24492.8|24452.8|24492.7|24452.7|24499.1|24459.1|24486.2|24446.2|0
1581303600000|2020-02-10 03:00:00|24492.8|24452.8|24492.9|24452.9|24499.3|24459.3|24492.8|24452.8|0
1581303900000|2020-02-10 03:05:00|24493|24453|24493.2|24453.2|24499.2|24459.2|24486.9|24446.9|0
1581304200000|2020-02-10 03:10:00|24494.3|24454.3|24492.9|24452.9|24499.1|24459.1|24486.5|24446.5|0
1581304500000|2020-02-10 03:15:00|24493|24453|24473.8|24433.8|24493|24453|24473.8|24433.8|0
1581304800000|2020-02-10 03:20:00|24473.7|24433.7|24474|24434|24480.2|24440.2|24473.6|24433.6|0
1581305100000|2020-02-10 03:25:00|24475.1|24435.1|24474|24434|24480.2|24440.2|24473.8|24433.8|0
1581305400000|2020-02-10 03:30:00|24473.9|24433.9|24467.4|24427.4|24473.9|24433.9|24467.4|24427.4|0
1581305700000|2020-02-10 03:35:00|24467.5|24427.5|24473.6|24433.6|24473.7|24433.7|24467.1|24427.1|0
1581306000000|2020-02-10 03:40:00|24473.7|24433.7|24479.7|24439.7|24486.1|24446.1|24473.6|24433.6|0
1581306300000|2020-02-10 03:45:00|24479.8|24439.8|24473.4|24433.4|24479.8|24439.8|24473.2|24433.2|0
1581306600000|2020-02-10 03:50:00|24473.3|24433.3|24467|24427|24473.3|24433.3|24463.7|24423.7|0
1581306900000|2020-02-10 03:55:00|24466.9|24426.9|24460.7|24420.7|24467.1|24427.1|24460.7|24420.7|0
1581307200000|2020-02-10 04:00:00|24460.8|24420.8|24467.1|24427.1|24467.2|24427.2|24460.7|24420.7|0
1581307500000|2020-02-10 04:05:00|24466|24426|24454.7|24414.7|24466|24426|24454.7|24414.7|0
1581307800000|2020-02-10 04:10:00|24454.6|24414.6|24461.1|24421.1|24461.1|24421.1|24454.5|24414.5|0
1581308100000|2020-02-10 04:15:00|24461.2|24421.2|24454.7|24414.7|24467.3|24427.3|24454.7|24414.7|0
1581308400000|2020-02-10 04:20:00|24454.6|24414.6|24461.1|24421.1|24461.1|24421.1|24454.6|24414.6|0
1581308700000|2020-02-10 04:25:00|24458.8|24418.8|24454.9|24414.9|24461.2|24421.2|24454.9|24414.9|0
1581309000000|2020-02-10 04:30:00|24454.8|24414.8|24454.7|24414.7|24455|24415|24454.6|24414.6|0
1581309300000|2020-02-10 04:35:00|24454.6|24414.6|24455|24415|24461|24421|24448.1|24408.1|0
1581309600000|2020-02-10 04:40:00|24454.9|24414.9|24461.3|24421.3|24461.4|24421.4|24454.8|24414.8|0
1581309900000|2020-02-10 04:45:00|24461.4|24421.4|24455.1|24415.1|24461.5|24421.5|24454.9|24414.9|0
1581310200000|2020-02-10 04:50:00|24456.2|24416.2|24441.8|24401.8|24458.1|24418.1|24441.7|24401.7|0
1581310500000|2020-02-10 04:55:00|24441.7|24401.7|24429.2|24389.2|24441.7|24401.7|24428.9|24388.9|0
1581310800000|2020-02-10 05:00:00|24429.3|24389.3|24435.7|24395.7|24442|24402|24429.3|24389.3|0
1581311100000|2020-02-10 05:05:00|24435.6|24395.6|24435.6|24395.6|24442|24402|24429.2|24389.2|0
1581311400000|2020-02-10 05:10:00|24435.7|24395.7|24441.6|24401.6|24442|24402|24435.4|24395.4|0
1581311700000|2020-02-10 05:15:00|24441.5|24401.5|24435.4|24395.4|24441.6|24401.6|24428.8|24388.8|0
1581312000000|2020-02-10 05:20:00|24435.3|24395.3|24448.2|24408.2|24451.2|24411.2|24432.3|24392.3|0
1581312300000|2020-02-10 05:25:00|24448.1|24408.1|24454.3|24414.3|24454.4|24414.4|24448|24408|0
1581312600000|2020-02-10 05:30:00|24454.4|24414.4|24454.4|24414.4|24454.5|24414.5|24447.9|24407.9|0
1581312900000|2020-02-10 05:35:00|24454.5|24414.5|24467|24427|24467.1|24427.1|24448.1|24408.1|0
1581313200000|2020-02-10 05:40:00|24467.1|24427.1|24460.7|24420.7|24467.1|24427.1|24454.5|24414.5|0
1581313500000|2020-02-10 05:45:00|24460.6|24420.6|24449.5|24409.5|24467|24427|24442.3|24402.3|0
1581313800000|2020-02-10 05:50:00|24449.4|24409.4|24430.4|24390.4|24449.5|24409.5|24430.2|24390.2|0
1581314100000|2020-02-10 05:55:00|24432.8|24392.8|24443.1|24403.1|24443.2|24403.2|24430.3|24390.3|0
1581314400000|2020-02-10 06:00:00|24443|24403|24430.7|24390.7|24443.1|24403.1|24430.7|24390.7|0
1581314700000|2020-02-10 06:05:00|24430.8|24390.8|24430.4|24390.4|24430.8|24390.8|24424.2|24384.2|0
1581315000000|2020-02-10 06:10:00|24430.5|24390.5|24449.4|24409.4|24449.5|24409.5|24430.5|24390.5|0
1581315300000|2020-02-10 06:15:00|24449.3|24409.3|24449.5|24409.5|24455.6|24415.6|24449.1|24409.1|0
1581315600000|2020-02-10 06:20:00|24449.4|24409.4|24455.5|24415.5|24455.7|24415.7|24449.3|24409.3|0
1581315900000|2020-02-10 06:25:00|24455.4|24415.4|24449.3|24409.3|24455.6|24415.6|24449.2|24409.2|0
1581316200000|2020-02-10 06:30:00|24449.4|24409.4|24449.2|24409.2|24449.4|24409.4|24449|24409|0
1581316500000|2020-02-10 06:35:00|24449.1|24409.1|24449.4|24409.4|24449.4|24409.4|24449.1|24409.1|0
1581316800000|2020-02-10 06:40:00|24449.3|24409.3|24449.6|24409.6|24455.7|24415.7|24446.1|24406.1|0
1581317100000|2020-02-10 06:45:00|24448.4|24408.4|24456.3|24416.3|24456.5|24416.5|24446.5|24406.5|0
1581317400000|2020-02-10 06:50:00|24456.2|24416.2|24456.5|24416.5|24459.5|24419.5|24450|24410|0
1581317700000|2020-02-10 06:55:00|24459.5|24419.5|24462.3|24422.3|24468.6|24428.6|24459.5|24419.5|0
1581318000000|2020-02-10 07:00:00|24464.6|24424.6|24449.8|24409.8|24478|24438|24443.6|24403.6|0
1581318300000|2020-02-10 07:05:00|24448.6|24408.6|24444.2|24404.2|24448.6|24408.6|24437|24397|0
1581318600000|2020-02-10 07:10:00|24444.1|24404.1|24431.3|24391.3|24444.2|24404.2|24425|24385|0
1581318900000|2020-02-10 07:15:00|24431.2|24391.2|24431.5|24391.5|24431.7|24391.7|24425.1|24385.1|0
1581319200000|2020-02-10 07:20:00|24431.6|24391.6|24444.4|24404.4|24450.7|24410.7|24431.6|24391.6|0
1581319500000|2020-02-10 07:25:00|24444.3|24404.3|24444.3|24404.3|24444.4|24404.4|24438|24398|0
1581319800000|2020-02-10 07:30:00|24444.4|24404.4|24444.3|24404.3|24454.5|24414.5|24438|24398|0
1581320100000|2020-02-10 07:35:00|24444.4|24404.4|24457.4|24417.4|24457.4|24417.4|24431.8|24391.8|0
1581320400000|2020-02-10 07:40:00|24457.6|24417.6|24451|24411|24457.6|24417.6|24444.8|24404.8|0
1581320700000|2020-02-10 07:45:00|24450.9|24410.9|24444.6|24404.6|24451|24411|24438.2|24398.2|0
1581321000000|2020-02-10 07:50:00|24444.7|24404.7|24438.1|24398.1|24450.9|24410.9|24431.8|24391.8|0
1581321300000|2020-02-10 07:55:00|24438|24398|24417.2|24377.2|24438|24398|24417.2|24377.2|0
1581321600000|2020-02-10 08:00:00|24417.1|24377.1|24483.2|24468.2|24500.7|24485.7|24406.6|24366.6|515
1581321900000|2020-02-10 08:05:00|24480.7|24465.7|24445.7|24430.7|24493.2|24478.2|24435.7|24420.7|265
1581322200000|2020-02-10 08:10:00|24448.2|24433.2|24463.2|24448.2|24470.7|24455.7|24435.7|24420.7|171
1581322500000|2020-02-10 08:15:00|24465.7|24450.7|24470.7|24455.7|24490.7|24475.7|24425.7|24410.7|326
1581322800000|2020-02-10 08:20:00|24475.7|24460.7|24410.7|24395.7|24495.7|24480.7|24400.7|24385.7|461
1581323100000|2020-02-10 08:25:00|24415.7|24400.7|24413.2|24398.2|24420.7|24405.7|24390.7|24375.7|392
1581323400000|2020-02-10 08:30:00|24410.7|24395.7|24465.7|24450.7|24470.7|24455.7|24398.2|24383.2|326
1581323700000|2020-02-10 08:35:00|24460.7|24445.7|24430.7|24415.7|24460.7|24445.7|24405.7|24390.7|206
1581324000000|2020-02-10 08:40:00|24430.4|24415.4|24402.9|24387.9|24440.4|24425.4|24400.4|24385.4|161
1581324300000|2020-02-10 08:45:00|24405.4|24390.4|24412.9|24397.9|24417.9|24402.9|24400.4|24385.4|191
1581324600000|2020-02-10 08:50:00|24410.4|24395.4|24440.4|24425.4|24440.4|24425.4|24405.4|24390.4|79
1581324900000|2020-02-10 08:55:00|24435.4|24420.4|24450.4|24435.4|24455.4|24440.4|24435.4|24420.4|113
1581325200000|2020-02-10 09:00:00|24452.9|24437.9|24485.4|24470.4|24485.4|24470.4|24435.4|24420.4|142
1581325500000|2020-02-10 09:05:00|24480.4|24465.4|24480.4|24465.4|24490.4|24475.4|24460.4|24445.4|209
1581325800000|2020-02-10 09:10:00|24482.9|24467.9|24475.4|24460.4|24485.4|24470.4|24460.4|24445.4|145
1581326100000|2020-02-10 09:15:00|24477.9|24462.9|24475.4|24460.4|24487.9|24472.9|24467.9|24452.9|54
1581326400000|2020-02-10 09:20:00|24472.9|24457.9|24465.4|24450.4|24472.9|24457.9|24450.4|24435.4|70
1581326700000|2020-02-10 09:25:00|24460.4|24445.4|24455.4|24440.4|24480.4|24465.4|24450.4|24435.4|115
1581327000000|2020-02-10 09:30:00|24452.9|24437.9|24455.4|24440.4|24460.4|24445.4|24445.4|24430.4|55
1581327300000|2020-02-10 09:35:00|24452.9|24437.9|24457.9|24442.9|24460.4|24445.4|24440.4|24425.4|39
1581327600000|2020-02-10 09:40:00|24460.4|24445.4|24465.4|24450.4|24470.4|24455.4|24450.4|24435.4|50
1581327900000|2020-02-10 09:45:00|24460.4|24445.4|24475.4|24460.4|24480.4|24465.4|24450.4|24435.4|84
1581328200000|2020-02-10 09:50:00|24470.4|24455.4|24475.4|24460.4|24480.4|24465.4|24465.4|24450.4|133
1581328500000|2020-02-10 09:55:00|24472.9|24457.9|24450.4|24435.4|24475.4|24460.4|24445.4|24430.4|57
1581328800000|2020-02-10 10:00:00|24445.4|24430.4|24460.4|24445.4|24460.4|24445.4|24435.4|24420.4|79
1581329100000|2020-02-10 10:05:00|24455.4|24440.4|24455.4|24440.4|24460.4|24445.4|24450.4|24435.4|69
1581329400000|2020-02-10 10:10:00|24452.9|24437.9|24465.4|24450.4|24470.4|24455.4|24452.9|24437.9|58
1581329700000|2020-02-10 10:15:00|24462.9|24447.9|24465.4|24450.4|24475.4|24460.4|24460.4|24445.4|53
1581330000000|2020-02-10 10:20:00|24467.9|24452.9|24480.4|24465.4|24480.4|24465.4|24467.9|24452.9|82
1581330300000|2020-02-10 10:25:00|24485.4|24470.4|24490.4|24475.4|24495.4|24480.4|24485.4|24470.4|84
1581330600000|2020-02-10 10:30:00|24487.9|24472.9|24495.4|24480.4|24500.4|24485.4|24485.4|24470.4|111
1581330900000|2020-02-10 10:35:00|24492.9|24477.9|24500.4|24485.4|24505.4|24490.4|24490.4|24475.4|43
1581331200000|2020-02-10 10:40:00|24505.4|24490.4|24525.4|24510.4|24535.4|24520.4|24497.9|24482.9|205
1581331500000|2020-02-10 10:45:00|24522.9|24507.9|24530.4|24515.4|24532.9|24517.9|24507.9|24492.9|214
1581331800000|2020-02-10 10:50:00|24532.9|24517.9|24527.9|24512.9|24535.4|24520.4|24520.4|24505.4|170
1581332100000|2020-02-10 10:55:00|24530.4|24515.4|24540.4|24525.4|24540.4|24525.4|24525.4|24510.4|165
1581332400000|2020-02-10 11:00:00|24537.9|24522.9|24540.4|24525.4|24545.4|24530.4|24535.4|24520.4|93
1581332700000|2020-02-10 11:05:00|24537.9|24522.9|24540.4|24525.4|24545.4|24530.4|24530.4|24515.4|98
1581333000000|2020-02-10 11:10:00|24537.9|24522.9|24535.4|24520.4|24540.4|24525.4|24530.4|24515.4|52
1581333300000|2020-02-10 11:15:00|24537.9|24522.9|24542.9|24527.9|24545.4|24530.4|24530.4|24515.4|61
1581333600000|2020-02-10 11:20:00|24540.4|24525.4|24545.4|24530.4|24545.4|24530.4|24535.4|24520.4|24
1581333900000|2020-02-10 11:25:00|24540.4|24525.4|24590.4|24575.4|24590.4|24575.4|24540.4|24525.4|251
1581334200000|2020-02-10 11:30:00|24587.9|24572.9|24577.9|24562.9|24587.9|24572.9|24575.4|24560.4|188
1581334500000|2020-02-10 11:35:00|24575.4|24560.4|24585.4|24570.4|24590.4|24575.4|24570.4|24555.4|82
1581334800000|2020-02-10 11:40:00|24582.9|24567.9|24585.4|24570.4|24595.4|24580.4|24580.4|24565.4|86
1581335100000|2020-02-10 11:45:00|24580.4|24565.4|24565.4|24550.4|24585.4|24570.4|24565.4|24550.4|94
1581335400000|2020-02-10 11:50:00|24562.9|24547.9|24567.9|24552.9|24570.4|24555.4|24560.4|24545.4|62
1581335700000|2020-02-10 11:55:00|24570.4|24555.4|24570.4|24555.4|24570.4|24555.4|24560.4|24545.4|113
1581336000000|2020-02-10 12:00:00|24567.9|24552.9|24562.9|24547.9|24575.4|24560.4|24555.4|24540.4|92
1581336300000|2020-02-10 12:05:00|24560.4|24545.4|24570.4|24555.4|24575.4|24560.4|24545.4|24530.4|67
1581336600000|2020-02-10 12:10:00|24565.4|24550.4|24562.9|24547.9|24565.4|24550.4|24560.4|24545.4|36
1581336900000|2020-02-10 12:15:00|24565.4|24550.4|24545.4|24530.4|24570.4|24555.4|24545.4|24530.4|43
1581337200000|2020-02-10 12:20:00|24542.9|24527.9|24545.4|24530.4|24555.4|24540.4|24540.4|24525.4|45
1581337500000|2020-02-10 12:25:00|24540.4|24525.4|24545.4|24530.4|24550.4|24535.4|24537.9|24522.9|60
1581337800000|2020-02-10 12:30:00|24547.9|24532.9|24550.4|24535.4|24550.4|24535.4|24537.9|24522.9|15
1581338100000|2020-02-10 12:35:00|24547.9|24532.9|24550.4|24535.4|24552.9|24537.9|24545.4|24530.4|21
1581338400000|2020-02-10 12:40:00|24549.6|24534.6|24554.6|24539.6|24559.6|24544.6|24544.6|24529.6|41
1581338700000|2020-02-10 12:45:00|24552.1|24537.1|24539.6|24524.6|24552.1|24537.1|24534.6|24519.6|43
1581339000000|2020-02-10 12:50:00|24537.1|24522.1|24534.6|24519.6|24539.6|24524.6|24534.6|24519.6|36
1581339300000|2020-02-10 12:55:00|24529.6|24514.6|24529.6|24514.6|24534.6|24519.6|24519.6|24504.6|88
1581339600000|2020-02-10 13:00:00|24527.1|24512.1|24499.6|24484.6|24529.6|24514.6|24499.6|24484.6|177
1581339900000|2020-02-10 13:05:00|24494.6|24479.6|24494.6|24479.6|24499.6|24484.6|24479.6|24464.6|162
1581340200000|2020-02-10 13:10:00|24492.1|24477.1|24494.6|24479.6|24494.6|24479.6|24484.6|24469.6|99
1581340500000|2020-02-10 13:15:00|24499.6|24484.6|24519.6|24504.6|24519.6|24504.6|24499.6|24484.6|91
1581340800000|2020-02-10 13:20:00|24514.6|24499.6|24524.6|24509.6|24529.6|24514.6|24514.6|24499.6|44
1581341100000|2020-02-10 13:25:00|24527.1|24512.1|24559.6|24544.6|24564.6|24549.6|24524.6|24509.6|1354
1581341400000|2020-02-10 13:30:00|24557.1|24542.1|24549.6|24534.6|24557.1|24542.1|24539.6|24524.6|1079
1581341700000|2020-02-10 13:35:00|24554.6|24539.6|24542.1|24527.1|24554.6|24539.6|24539.6|24524.6|29
1581342000000|2020-02-10 13:40:00|24539.6|24524.6|24539.6|24524.6|24544.6|24529.6|24534.6|24519.6|89
1581342300000|2020-02-10 13:45:00|24537.1|24522.1|24534.6|24519.6|24539.6|24524.6|24519.6|24504.6|107
1581342600000|2020-02-10 13:50:00|24532.1|24517.1|24529.6|24514.6|24532.1|24517.1|24519.6|24504.6|552
1581342900000|2020-02-10 13:55:00|24527.1|24512.1|24524.6|24509.6|24534.6|24519.6|24519.6|24504.6|102
1581343200000|2020-02-10 14:00:00|24522.1|24507.1|24504.6|24489.6|24524.6|24509.6|24504.6|24489.6|85
1581343500000|2020-02-10 14:05:00|24502.1|24487.1|24479.6|24464.6|24504.6|24489.6|24479.6|24464.6|225
1581343800000|2020-02-10 14:10:00|24474.6|24459.6|24464.6|24449.6|24474.6|24459.6|24459.6|24444.6|274
1581344100000|2020-02-10 14:15:00|24462.1|24447.1|24452.1|24437.1|24464.6|24449.6|24449.6|24434.6|279
1581344400000|2020-02-10 14:20:00|24449.6|24434.6|24459.6|24444.6|24459.6|24444.6|24449.6|24434.6|76
1581344700000|2020-02-10 14:25:00|24457.1|24442.1|24449.6|24434.6|24459.6|24444.6|24449.6|24434.6|102
1581345000000|2020-02-10 14:30:00|24452.1|24437.1|24489.6|24474.6|24492.1|24477.1|24447.1|24432.1|362
1581345300000|2020-02-10 14:35:00|24494.6|24479.6|24489.6|24474.6|24494.6|24479.6|24484.6|24469.6|138
1581345600000|2020-02-10 14:40:00|24492.1|24477.1|24504.6|24489.6|24504.6|24489.6|24489.6|24474.6|121
1581345900000|2020-02-10 14:45:00|24499.6|24484.6|24479.6|24464.6|24499.6|24484.6|24469.6|24454.6|192
1581346200000|2020-02-10 14:50:00|24482.1|24467.1|24504.6|24489.6|24504.6|24489.6|24469.6|24454.6|143
1581346500000|2020-02-10 14:55:00|24502.1|24487.1|24529.6|24514.6|24529.6|24514.6|24497.1|24482.1|157
1581346800000|2020-02-10 15:00:00|24532.1|24517.1|24529.6|24514.6|24539.6|24524.6|24524.6|24509.6|150
1581347100000|2020-02-10 15:05:00|24527.1|24512.1|24529.6|24514.6|24529.6|24514.6|24514.6|24499.6|153
1581347400000|2020-02-10 15:10:00|24527|24512|24522|24507|24527|24512|24512|24497|40
1581347700000|2020-02-10 15:15:00|24527|24512|24527|24512|24537|24522|24517|24502|100
1581348000000|2020-02-10 15:20:00|24522|24507|24522|24507|24532|24517|24517|24502|78
1581348300000|2020-02-10 15:25:00|24524.5|24509.5|24517|24502|24527|24512|24512|24497|79
1581348600000|2020-02-10 15:30:00|24514.5|24499.5|24522|24507|24522|24507|24507|24492|87
1581348900000|2020-02-10 15:35:00|24519.5|24504.5|24527|24512|24527|24512|24517|24502|106
1581349200000|2020-02-10 15:40:00|24524.5|24509.5|24522|24507|24527|24512|24517|24502|509
1581349500000|2020-02-10 15:45:00|24524.5|24509.5|24522|24507|24527|24512|24507|24492|214
1581349800000|2020-02-10 15:50:00|24527|24512|24507|24492|24527|24512|24502|24487|100
1581350100000|2020-02-10 15:55:00|24502|24487|24502|24487|24504.5|24489.5|24492|24477|70
1581350400000|2020-02-10 16:00:00|24507|24492|24502|24487|24507|24492|24502|24487|104
1581350700000|2020-02-10 16:05:00|24497|24482|24502|24487|24507|24492|24497|24482|73
1581351000000|2020-02-10 16:10:00|24504.5|24489.5|24512|24497|24512|24497|24502|24487|174
1581351300000|2020-02-10 16:15:00|24507|24492|24512|24497|24517|24502|24507|24492|199
1581351600000|2020-02-10 16:20:00|24507|24492|24517|24502|24517|24502|24502|24487|281
1581351900000|2020-02-10 16:25:00|24519.5|24504.5|24517|24502|24524.5|24509.5|24512|24497|240
1581352200000|2020-02-10 16:30:00|24522|24507|24517|24502|24527|24512|24512|24497|354
1581352500000|2020-02-10 16:35:00|24522|24507|24522|24507|24527|24512|24512|24497|175
1581352800000|2020-02-10 16:40:00|24527|24512|24532|24517|24537|24522|24527|24512|62
1581353100000|2020-02-10 16:45:00|24537|24522|24552|24537|24557|24542|24537|24522|120
1581353400000|2020-02-10 16:50:00|24554.5|24534.5|24534.5|24514.5|24554.5|24534.5|24534.5|24514.5|30
1581353700000|2020-02-10 16:55:00|24539.5|24519.5|24534.5|24514.5|24539.5|24519.5|24534.5|24514.5|13
1581354000000|2020-02-10 17:00:00|24529.5|24509.5|24519.5|24499.5|24534.5|24509.5|24519.5|24494.5|25
1581354300000|2020-02-10 17:05:00|24524.5|24504.5|24529.5|24504.5|24529.5|24504.5|24524.5|24504.5|38
1581354600000|2020-02-10 17:10:00|24524.5|24509.5|24529.5|24509.5|24529.5|24509.5|24524.5|24504.5|7
1581354900000|2020-02-10 17:15:00|24524.5|24504.5|24519.5|24499.5|24524.5|24504.5|24514.5|24494.5|16
1581355200000|2020-02-10 17:20:00|24514.5|24494.5|24514.5|24494.5|24519.5|24494.5|24509.5|24489.5|7
1581355500000|2020-02-10 17:25:00|24519.5|24499.5|24519.5|24499.5|24519.5|24499.5|24519.5|24494.5|3
1581355800000|2020-02-10 17:30:00|24514.5|24494.5|24504.5|24484.5|24519.5|24499.5|24504.5|24484.5|18
1581356100000|2020-02-10 17:35:00|24509.5|24479.5|24499.5|24479.5|24509.5|24479.5|24499.5|24479.5|12
1581356400000|2020-02-10 17:40:00|24504.5|24484.5|24504.5|24484.5|24504.5|24484.5|24499.5|24479.5|15
1581357000000|2020-02-10 17:50:00|24499.5|24479.5|24504.5|24484.5|24504.5|24484.5|24499.5|24474.5|7
1581357300000|2020-02-10 17:55:00|24509.5||24504.5||24509.5||24504.5||6
1581357600000|2020-02-10 18:00:00|24509.5|24489.5|24509.5|24489.5|24509.5|24489.5|24504.5|24484.5|11
1581357900000|2020-02-10 18:05:00|24504.5|24484.5|24509.5|24489.5|24509.5|24489.5|24504.5|24484.5|5
1581358200000|2020-02-10 18:10:00|24514.5|24494.5|24514.5|24494.5|24514.5|24494.5|24514.5|24489.5|4
1581358500000|2020-02-10 18:15:00|24519.5|24499.5|24519.5|24499.5|24519.5|24499.5|24519.5|24494.5|3
1581358800000|2020-02-10 18:20:00|24524.5||24519.5||24524.5||24519.5||2
1581359100000|2020-02-10 18:25:00|24514.5|24494.5|24514.5|24494.5|24514.5|24494.5|24514.5|24494.5|1
1581359400000|2020-02-10 18:30:00|24519.5|24499.5|24524.5|24504.5|24524.5|24504.5|24519.5|24499.5|5
1581359700000|2020-02-10 18:35:00||24499.5||24504.5||24504.5||24499.5|1
1581360000000|2020-02-10 18:40:00|24519.5|24499.5|24519.5|24499.5|24519.5|24499.5|24519.5|24499.5|5
1581360300000|2020-02-10 18:45:00|24524.5|24504.5|24519.5|24499.5|24524.5|24504.5|24514.5|24494.5|36
1581360600000|2020-02-10 18:50:00|24524.5|24504.5|24524.5|24504.5|24524.5|24504.5|24524.5|24499.5|1
1581360900000|2020-02-10 18:55:00|24519.5|24499.5|24519.5|24499.5|24524.5|24504.5|24519.5|24499.5|8
1581361200000|2020-02-10 19:00:00|24514.5|24494.5|24514.5|24494.5|24519.5|24494.5|24514.5|24489.5|7
1581361500000|2020-02-10 19:05:00|24519.5|24499.5|24524.5|24499.5|24524.5|24504.5|24514.5|24494.5|27
1581361800000|2020-02-10 19:10:00|24529.5|24504.5|24524.5|24504.5|24529.5|24504.5|24524.5|24504.5|7
1581362100000|2020-02-10 19:15:00|24529.5|24509.5|24534.5|24514.5|24534.5|24514.5|24524.5|24504.5|48
1581362400000|2020-02-10 19:20:00|24539.5|24519.5|24539.5|24519.5|24539.5|24519.5|24539.5|24514.5|26
1581362700000|2020-02-10 19:25:00|24544.5|24524.5|24544.5|24529.5|24549.5|24529.5|24544.5|24519.5|28
1581363000000|2020-02-10 19:30:00|24557|24517|24563.5|24523.5|24563.5|24523.5|24556.8|24516.8|0
1581363300000|2020-02-10 19:35:00|24563.6|24523.6|24557.1|24517.1|24563.6|24523.6|24556.9|24516.9|0
1581363600000|2020-02-10 19:40:00|24557|24517|24563.3|24523.3|24563.5|24523.5|24556.9|24516.9|0
1581363900000|2020-02-10 19:45:00|24563.4|24523.4|24563.7|24523.7|24563.8|24523.8|24563.3|24523.3|0
1581364200000|2020-02-10 19:50:00|24563.8|24523.8|24570.2|24530.2|24570.3|24530.3|24563.7|24523.7|0
1581364500000|2020-02-10 19:55:00|24570.3|24530.3|24576.7|24536.7|24576.8|24536.8|24570|24530|0
1581364800000|2020-02-10 20:00:00|24576.6|24536.6|24582.3|24542.3|24583|24543|24576.6|24536.6|0
1581365100000|2020-02-10 20:05:00|24582.4|24542.4|24588.6|24548.6|24589.2|24549.2|24582.3|24542.3|0
1581365400000|2020-02-10 20:10:00|24588.7|24548.7|24603.2|24563.2|24615.9|24575.9|24588.7|24548.7|0
1581365700000|2020-02-10 20:15:00|24603.3|24563.3|24602.7|24562.7|24603.5|24563.5|24596.5|24556.5|0
1581366000000|2020-02-10 20:20:00|24602.6|24562.6|24609.1|24569.1|24609.3|24569.3|24602.6|24562.6|0
1581366300000|2020-02-10 20:25:00|24609.2|24569.2|24617|24577|24617.1|24577.1|24608.9|24568.9|0
1581366600000|2020-02-10 20:30:00|24617.1|24577.1|24626.9|24586.9|24627|24587|24610.1|24570.1|0
1581366900000|2020-02-10 20:35:00|24627|24587|24632.9|24592.9|24633.3|24593.3|24626.7|24586.7|0
1581367200000|2020-02-10 20:40:00|24633|24593|24633.3|24593.3|24633.5|24593.5|24626.8|24586.8|0
1581367500000|2020-02-10 20:45:00|24633.4|24593.4|24639.4|24599.4|24646|24606|24626.7|24586.7|0
1581367800000|2020-02-10 20:50:00|24639.6|24599.6|24646.9|24606.9|24647.1|24607.1|24633.1|24593.1|0
1581368100000|2020-02-10 20:55:00|24647|24607|24643|24603|24653.6|24613.6|24640.3|24600.3|0
1581368400000|2020-02-10 21:00:00|24643.2|24603.2|24639.2|24599.2|24658.2|24618.2|24637.3|24597.3|0
1581368700000|2020-02-10 21:05:00|24639.4|24599.4|24644.4|24604.4|24647.6|24607.6|24639.4|24599.4|0
1581369000000|2020-02-10 21:10:00|24644.2|24604.2|24650.2|24610.2|24653.4|24613.4|24640.7|24600.7|0
1581369300000|2020-02-10 21:15:00|24649.6|24609.6|24650.4|24610.4|24651|24611|24649.6|24609.6|0
1581369600000|2020-02-10 21:20:00|24649.8|24609.8|24648.6|24608.6|24650.4|24610.4|24645.2|24605.2|0
1581369900000|2020-02-10 21:25:00|24649.2|24609.2|24649.2|24609.2|24649.8|24609.8|24648.6|24608.6|0
1581370200000|2020-02-10 21:30:00|24649.3|24609.3|24645.2|24605.2|24651.7|24611.7|24643.9|24603.9|0
1581370500000|2020-02-10 21:35:00|24645.1|24605.1|24645.5|24605.5|24647.1|24607.1|24642.3|24602.3|0
1581370800000|2020-02-10 21:40:00|24645.4|24605.4|24643.6|24603.6|24650.1|24610.1|24642.3|24602.3|0
1581371100000|2020-02-10 21:45:00|24643.5|24603.5|24652.7|24612.7|24654.6|24614.6|24642.3|24602.3|0
1581371400000|2020-02-10 21:50:00|24652.6|24612.6|24648.2|24608.2|24652.7|24612.7|24646.3|24606.3|0
1581371700000|2020-02-10 21:55:00|24648|24608|24650.7|24610.7|24651.4|24611.4|24646.3|24606.3|0
1581372000000|2020-02-10 22:00:00|24650.1|24610.1|24649.5|24609.5|24650.1|24610.1|24649.5|24609.5|0
1581372300000|2020-02-10 22:05:00|24648.9|24608.9|24649.5|24609.5|24649.5|24609.5|24648.9|24608.9|0
1581372600000|2020-02-10 22:10:00|24648.9|24608.9|24648.9|24608.9|24649.5|24609.5|24648.9|24608.9|0
1581372900000|2020-02-10 22:15:00|24648.7|24608.7|24649.3|24609.3|24649.3|24609.3|24648.6|24608.6|0
1581373200000|2020-02-10 22:20:00|24649.9|24609.9|24647|24607|24649.9|24609.9|24647|24607|0
1581373500000|2020-02-10 22:25:00|24648.1|24608.1|24648.1|24608.1|24648.1|24608.1|24647|24607|0
1581373800000|2020-02-10 22:30:00|24648.7|24608.7|24647.5|24607.5|24648.7|24608.7|24647.5|24607.5|0
1581374100000|2020-02-10 22:35:00|24648.1|24608.1|24648.1|24608.1|24648.1|24608.1|24647.5|24607.5|0
1581374400000|2020-02-10 22:40:00|24648.7|24608.7|24648.1|24608.1|24648.7|24608.7|24648.1|24608.1|0
1581374700000|2020-02-10 22:45:00|24648.7|24608.7|24648.7|24608.7|24648.7|24608.7|24647.5|24607.5|0
1581375000000|2020-02-10 22:50:00|24649.3|24609.3|24648.7|24608.7|24649.3|24609.3|24648.7|24608.7|0
1581375300000|2020-02-10 22:55:00|24649.3|24609.3|24642.8|24602.8|24649.3|24609.3|24641.7|24601.7|0
1581375600000|2020-02-10 23:00:00|24642.2|24602.2|24636|24596|24645.9|24605.9|24630.5|24590.5|0
1581375900000|2020-02-10 23:05:00|24636.6|24596.6|24628.9|24588.9|24637.3|24597.3|24627.6|24587.6|0
1581376200000|2020-02-10 23:10:00|24629|24589|24628.9|24588.9|24634|24594|24627.6|24587.6|0
1581376500000|2020-02-10 23:15:00|24629|24589|24636.6|24596.6|24636.6|24596.6|24628.9|24588.9|0
1581376800000|2020-02-10 23:20:00|24636.7|24596.7|24637.3|24597.3|24639.8|24599.8|24634|24594|0
1581377100000|2020-02-10 23:25:00|24637.1|24597.1|24640.5|24600.5|24647.6|24607.6|24636|24596|0
1581377400000|2020-02-10 23:30:00|24640.4|24600.4|24639.2|24599.2|24642.4|24602.4|24637.3|24597.3|0
1581377700000|2020-02-10 23:35:00|24639.1|24599.1|24632.7|24592.7|24639.1|24599.1|24631.5|24591.5|0
1581378000000|2020-02-10 23:40:00|24632.6|24592.6|24634|24594|24636|24596|24628.9|24588.9|0
1581378300000|2020-02-10 23:45:00|24633.9|24593.9|24638.2|24598.2|24644.7|24604.7|24632.7|24592.7|0
1581378600000|2020-02-10 23:50:00|24638.3|24598.3|24638.1|24598.1|24638.8|24598.8|24631.7|24591.7|0
1581378900000|2020-02-10 23:55:00|24637.4|24597.4|24638.2|24598.2|24641.4|24601.4|24636.9|24596.9|0
1581379200000|2020-02-11 00:00:00|24638.3|24598.3|24631.7|24591.7|24640.5|24600.5|24625.4|24585.4|0
1581379500000|2020-02-11 00:05:00|24631.8|24591.8|24636.9|24596.9|24636.9|24596.9|24631.8|24591.8|0
1581379800000|2020-02-11 00:10:00|24637|24597|24634.9|24594.9|24638.2|24598.2|24632.4|24592.4|0
1581380100000|2020-02-11 00:15:00|24634.3|24594.3|24653.7|24613.7|24664.3|24624.3|24634.3|24594.3|0
1581380400000|2020-02-11 00:20:00|24653.6|24613.6|24663.7|24623.7|24663.7|24623.7|24650.6|24610.6|0
1581380700000|2020-02-11 00:25:00|24664.9|24624.9|24670.2|24630.2|24670.3|24630.3|24663.4|24623.4|0
1581381000000|2020-02-11 00:30:00|24670.3|24630.3|24670.2|24630.2|24670.4|24630.4|24663.9|24623.9|0
1581381300000|2020-02-11 00:35:00|24670.3|24630.3|24676.4|24636.4|24676.7|24636.7|24670.1|24630.1|0
1581381600000|2020-02-11 00:40:00|24676.3|24636.3|24682.8|24642.8|24682.8|24642.8|24670.2|24630.2|0
1581381900000|2020-02-11 00:45:00|24682.7|24642.7|24689.3|24649.3|24696|24656|24682.6|24642.6|0
1581382200000|2020-02-11 00:50:00|24690.4|24650.4|24689|24649|24695.4|24655.4|24689|24649|0
1581382500000|2020-02-11 00:55:00|24688.9|24648.9|24688.9|24648.9|24689.1|24649.1|24682.6|24642.6|0
1581382800000|2020-02-11 01:00:00|24688.8|24648.8|24695.4|24655.4|24695.6|24655.6|24688.7|24648.7|0
1581383100000|2020-02-11 01:05:00|24695.3|24655.3|24689.3|24649.3|24695.6|24655.6|24682.8|24642.8|0
1581383400000|2020-02-11 01:10:00|24689.4|24649.4|24688.6|24648.6|24689.4|24649.4|24688.4|24648.4|0
1581383700000|2020-02-11 01:15:00|24688.7|24648.7|24736.2|24696.2|24736.2|24696.2|24688.7|24648.7|0
1581384000000|2020-02-11 01:20:00|24736.3|24696.3|24736.7|24696.7|24743.1|24703.1|24729.9|24689.9|0
1581384300000|2020-02-11 01:25:00|24736.6|24696.6|24736.3|24696.3|24736.7|24696.7|24736.1|24696.1|0
1581384600000|2020-02-11 01:30:00|24736.4|24696.4|24736.1|24696.1|24742.7|24702.7|24736|24696|0
1581384900000|2020-02-11 01:35:00|24736|24696|24742.2|24702.2|24742.6|24702.6|24736|24696|0
1581385200000|2020-02-11 01:40:00|24742.3|24702.3|24742.2|24702.2|24748.6|24708.6|24742|24702|0
1581385500000|2020-02-11 01:45:00|24742.3|24702.3|24750.6|24710.6|24757|24717|24742.2|24702.2|0
1581385800000|2020-02-11 01:50:00|24750.7|24710.7|24756.9|24716.9|24757.2|24717.2|24750.6|24710.6|0
1581386100000|2020-02-11 01:55:00|24757|24717|24755.7|24715.7|24757|24717|24749.8|24709.8|0
1581386400000|2020-02-11 02:00:00|24754.6|24714.6|24752|24712|24755.9|24715.9|24749.5|24709.5|0
1581386700000|2020-02-11 02:05:00|24755.8|24715.8|24755.9|24715.9|24756|24716|24749.5|24709.5|0
1581387000000|2020-02-11 02:10:00|24755.8|24715.8|24759|24719|24762.2|24722.2|24755.7|24715.7|0
1581387300000|2020-02-11 02:15:00|24762|24722|24762.2|24722.2|24762.2|24722.2|24755.7|24715.7|0
1581387600000|2020-02-11 02:20:00|24762.3|24722.3|24793.5|24753.5|24793.6|24753.6|24762.3|24722.3|0
1581387900000|2020-02-11 02:25:00|24793.6|24753.6|24793.4|24753.4|24793.6|24753.6|24790.4|24750.4|0
1581388200000|2020-02-11 02:30:00|24793.5|24753.5|24799.1|24759.1|24799.2|24759.2|24792.7|24752.7|0
1581388500000|2020-02-11 02:35:00|24799|24759|24799.8|24759.8|24805.2|24765.2|24792.7|24752.7|0
1581388800000|2020-02-11 02:40:00|24799.9|24759.9|24799.9|24759.9|24806.1|24766.1|24793.7|24753.7|0
1581389100000|2020-02-11 02:45:00|24799.8|24759.8|24793.4|24753.4|24799.9|24759.9|24793.3|24753.3|0
1581389400000|2020-02-11 02:50:00|24793.3|24753.3|24793.2|24753.2|24793.4|24753.4|24787|24747|0
1581389700000|2020-02-11 02:55:00|24793.1|24753.1|24787|24747|24793.2|24753.2|24787|24747|0
1581390000000|2020-02-11 03:00:00|24786.9|24746.9|24787.2|24747.2|24793.4|24753.4|24786.8|24746.8|0
1581390300000|2020-02-11 03:05:00|24787.1|24747.1|24787.2|24747.2|24787.3|24747.3|24781|24741|0
1581390600000|2020-02-11 03:10:00|24787.3|24747.3|24787.4|24747.4|24787.4|24747.4|24787.3|24747.3|0
1581390900000|2020-02-11 03:15:00|24787.3|24747.3|24780.7|24740.7|24787.3|24747.3|24774.3|24734.3|0
1581391200000|2020-02-11 03:20:00|24780.6|24740.6|24780.8|24740.8|24780.9|24740.9|24774.4|24734.4|0
1581391500000|2020-02-11 03:25:00|24780.9|24740.9|24777.6|24737.6|24780.9|24740.9|24774.5|24734.5|0
1581391800000|2020-02-11 03:30:00|24778.7|24738.7|24774.4|24734.4|24780.8|24740.8|24774.3|24734.3|0
1581392100000|2020-02-11 03:35:00|24774.5|24734.5|24780.6|24740.6|24780.8|24740.8|24774.4|24734.4|0
1581392400000|2020-02-11 03:40:00|24780.7|24740.7|24780.6|24740.6|24780.7|24740.7|24780.5|24740.5|0
1581392700000|2020-02-11 03:45:00|24780.7|24740.7|24780.5|24740.5|24780.7|24740.7|24780.5|24740.5|0
1581393000000|2020-02-11 03:50:00|24780.6|24740.6|24786.7|24746.7|24793.1|24753.1|24780.6|24740.6|0
1581393300000|2020-02-11 03:55:00|24787.9|24747.9|24786.6|24746.6|24793|24753|24786.6|24746.6|0
1581393600000|2020-02-11 04:00:00|24786.5|24746.5|24780.4|24740.4|24786.5|24746.5|24780.3|24740.3|0
1581393900000|2020-02-11 04:05:00|24780.3|24740.3|24780.4|24740.4|24780.4|24740.4|24780.3|24740.3|0
1581394200000|2020-02-11 04:10:00|24780.3|24740.3|24780.3|24740.3|24780.3|24740.3|24780.2|24740.2|0
1581394500000|2020-02-11 04:15:00|24780.2|24740.2|24780.2|24740.2|24780.3|24740.3|24780.1|24740.1|0
1581394800000|2020-02-11 04:20:00|24780.3|24740.3|24780.2|24740.2|24780.3|24740.3|24780.2|24740.2|0
1581395100000|2020-02-11 04:25:00|24780.3|24740.3|24780.1|24740.1|24780.3|24740.3|24780.1|24740.1|0
1581395400000|2020-02-11 04:30:00|24780.2|24740.2|24780.1|24740.1|24780.2|24740.2|24780|24740|0
1581395700000|2020-02-11 04:35:00|24780|24740|24774|24734|24780.1|24740.1|24773.9|24733.9|0
1581396000000|2020-02-11 04:40:00|24774.1|24734.1|24780.3|24740.3|24780.4|24740.4|24774|24734|0
1581396300000|2020-02-11 04:45:00|24780.4|24740.4|24780.6|24740.6|24780.6|24740.6|24780.3|24740.3|0
1581396600000|2020-02-11 04:50:00|24780.7|24740.7|24786.9|24746.9|24787|24747|24780.6|24740.6|0
1581397200000|2020-02-11 05:00:00|24786.8|24746.8|24780.6|24740.6|24786.8|24746.8|24780.5|24740.5|0
1581397500000|2020-02-11 05:05:00|24780.5|24740.5|24780.4|24740.4|24780.5|24740.5|24774.1|24734.1|0
1581397800000|2020-02-11 05:10:00|24781.6|24741.6|24786.4|24746.4|24792.5|24752.5|24780.4|24740.4|0
1581398100000|2020-02-11 05:15:00|24788.7|24748.7|24792.6|24752.6|24792.7|24752.7|24786.4|24746.4|0
1581398400000|2020-02-11 05:20:00|24792.7|24752.7|24792.6|24752.6|24792.7|24752.7|24792.5|24752.5|0
1581398700000|2020-02-11 05:25:00|24792.7|24752.7|24799|24759|24799|24759|24792.5|24752.5|0
1581399000000|2020-02-11 05:30:00|24799.1|24759.1|24799.2|24759.2|24805.4|24765.4|24799.1|24759.1|0
1581399300000|2020-02-11 05:35:00|24799.3|24759.3|24799.3|24759.3|24802.3|24762.3|24799.2|24759.2|0
1581399600000|2020-02-11 05:40:00|24800.4|24760.4|24799|24759|24802.3|24762.3|24792.7|24752.7|0
1581399900000|2020-02-11 05:45:00|24800.1|24760.1|24805.4|24765.4|24808.5|24768.5|24799.1|24759.1|0
1581400200000|2020-02-11 05:50:00|24805.3|24765.3|24805.5|24765.5|24805.6|24765.6|24799.2|24759.2|0
1581400500000|2020-02-11 05:55:00|24805.6|24765.6|24802|24762|24805.7|24765.7|24799.1|24759.1|0
1581400800000|2020-02-11 06:00:00|24803.2|24763.2|24801.1|24761.1|24805.4|24765.4|24801.1|24761.1|0
1581401100000|2020-02-11 06:05:00|24801|24761|24795|24755|24801.1|24761.1|24795|24755|0
1581401400000|2020-02-11 06:10:00|24795.1|24755.1|24794.6|24754.6|24800.7|24760.7|24788.3|24748.3|0
1581401700000|2020-02-11 06:15:00|24794.5|24754.5|24788.1|24748.1|24794.5|24754.5|24788|24748|0
1581402000000|2020-02-11 06:20:00|24788.5|24748.5|24789.1|24749.1|24801.4|24761.4|24788.5|24748.5|0
1581402300000|2020-02-11 06:25:00|24789.2|24749.2|24783.2|24743.2|24789.4|24749.4|24783|24743|0
1581402600000|2020-02-11 06:30:00|24783.3|24743.3|24795.5|24755.5|24807.8|24767.8|24783.2|24743.2|0
1581402900000|2020-02-11 06:35:00|24795.4|24755.4|24795.5|24755.5|24801.6|24761.6|24795.3|24755.3|0
1581403200000|2020-02-11 06:40:00|24795.4|24755.4|24782.9|24742.9|24795.5|24755.5|24776.7|24736.7|0
1581403500000|2020-02-11 06:45:00|24782.8|24742.8|24782.8|24742.8|24782.9|24742.9|24775.9|24735.9|0
1581403800000|2020-02-11 06:50:00|24782.9|24742.9|24807.6|24767.6|24807.6|24767.6|24782.9|24742.9|0
1581404100000|2020-02-11 06:55:00|24807.5|24767.5|24801.4|24761.4|24807.6|24767.6|24801.3|24761.3|0
1581404400000|2020-02-11 07:00:00|24801.3|24761.3|24783.1|24743.1|24801.3|24761.3|24776.8|24736.8|0
1581404700000|2020-02-11 07:05:00|24781.9|24741.9|24783.1|24743.1|24783.2|24743.2|24776.8|24736.8|0
1581405000000|2020-02-11 07:10:00|24783|24743|24736|24696|24783.1|24743.1|24736|24696|0
1581405300000|2020-02-11 07:15:00|24733.7|24693.7|24710.1|24670.1|24736.2|24696.2|24710.1|24670.1|0
1581405600000|2020-02-11 07:20:00|24707.8|24667.8|24710.3|24670.3|24710.3|24670.3|24703.9|24663.9|0
1581405900000|2020-02-11 07:25:00|24710.4|24670.4|24716.5|24676.5|24716.7|24676.7|24710.3|24670.3|0
1581406200000|2020-02-11 07:30:00|24716.6|24676.6|24710.3|24670.3|24716.7|24676.7|24704.2|24664.2|0
1581406500000|2020-02-11 07:35:00|24708|24668|24698.7|24658.7|24710.3|24670.3|24697.6|24657.6|0
1581406800000|2020-02-11 07:40:00|24698.6|24658.6|24698.9|24658.9|24699|24659|24698.6|24658.6|0
1581407100000|2020-02-11 07:45:00|24699|24659|24705.5|24665.5|24705.6|24665.6|24698.9|24658.9|0
1581407400000|2020-02-11 07:50:00|24705.4|24665.4|24705.8|24665.8|24712.1|24672.1|24699.5|24659.5|0
1581407700000|2020-02-11 07:55:00|24705.9|24665.9|24670.6|24630.6|24711.8|24671.8|24670.5|24630.5|0
1581408000000|2020-02-11 08:00:00|24670.5|24630.5|24652|24637|24677|24662|24617|24602|962
1581408300000|2020-02-11 08:05:00|24657|24642|24672|24657|24712|24697|24647|24632|772
1581408600000|2020-02-11 08:10:00|24677|24662|24677|24662|24699.5|24684.5|24657|24642|417
1581408900000|2020-02-11 08:15:00|24679.5|24664.5|24702|24687|24734.5|24719.5|24677|24662|706
1581409200000|2020-02-11 08:20:00|24697|24682|24687|24672|24707|24692|24684.5|24669.5|179
1581409500000|2020-02-11 08:25:00|24684.5|24669.5|24667|24652|24684.5|24669.5|24652|24637|299
1581409800000|2020-02-11 08:30:00|24662|24647|24687|24672|24687|24672|24652|24637|273
1581410100000|2020-02-11 08:35:00|24689.5|24674.5|24662|24647|24702|24687|24652|24637|263
1581410400000|2020-02-11 08:40:00|24663.4|24648.4|24618.4|24603.4|24663.4|24648.4|24608.4|24593.4|443
1581410700000|2020-02-11 08:45:00|24620.9|24605.9|24588.4|24573.4|24623.4|24608.4|24568.4|24553.4|349
1581411000000|2020-02-11 08:50:00|24590.9|24575.9|24593.4|24578.4|24598.4|24583.4|24578.4|24563.4|181
1581411300000|2020-02-11 08:55:00|24595.9|24580.9|24580.9|24565.9|24595.9|24580.9|24558.4|24543.4|228
1581411600000|2020-02-11 09:00:00|24583.4|24568.4|24548.4|24533.4|24588.4|24573.4|24543.4|24528.4|240
1581411900000|2020-02-11 09:05:00|24545.9|24530.9|24573.4|24558.4|24573.4|24558.4|24543.4|24528.4|211
1581412200000|2020-02-11 09:10:00|24578.4|24563.4|24573.4|24558.4|24588.4|24573.4|24563.4|24548.4|158
1581412500000|2020-02-11 09:15:00|24570.9|24555.9|24588.4|24573.4|24598.4|24583.4|24568.4|24553.4|137
1581412800000|2020-02-11 09:20:00|24585.9|24570.9|24598.4|24583.4|24603.4|24588.4|24583.4|24568.4|132
1581413100000|2020-02-11 09:25:00|24595.9|24580.9|24588.4|24573.4|24598.4|24583.4|24573.4|24558.4|60
1581413400000|2020-02-11 09:30:00|24593.4|24578.4|24573.4|24558.4|24603.4|24588.4|24563.4|24548.4|207
1581413700000|2020-02-11 09:35:00|24570.9|24555.9|24588.4|24573.4|24593.4|24578.4|24568.4|24553.4|54
1581414000000|2020-02-11 09:40:00|24593.4|24578.4|24603.4|24588.4|24608.4|24593.4|24588.4|24573.4|105
1581414300000|2020-02-11 09:45:00|24605.9|24590.9|24608.4|24593.4|24613.4|24598.4|24593.4|24578.4|60
1581414600000|2020-02-11 09:50:00|24605.9|24590.9|24603.4|24588.4|24618.4|24603.4|24603.4|24588.4|49
1581414900000|2020-02-11 09:55:00|24608.4|24593.4|24603.4|24588.4|24610.9|24595.9|24598.4|24583.4|97
1581415200000|2020-02-11 10:00:00|24608.4|24593.4|24618.4|24603.4|24633.4|24618.4|24608.4|24593.4|215
1581415500000|2020-02-11 10:05:00|24623.4|24608.4|24608.4|24593.4|24623.4|24608.4|24593.4|24578.4|113
1581415800000|2020-02-11 10:10:00|24610.9|24595.9|24618.4|24603.4|24620.9|24605.9|24608.4|24593.4|61
1581416100000|2020-02-11 10:15:00|24615.9|24600.9|24638.4|24623.4|24638.4|24623.4|24613.4|24598.4|65
1581416400000|2020-02-11 10:20:00|24635.9|24620.9|24645.9|24630.9|24648.4|24633.4|24633.4|24618.4|89
1581416700000|2020-02-11 10:25:00|24648.4|24633.4|24648.4|24633.4|24653.4|24638.4|24638.4|24623.4|95
1581417000000|2020-02-11 10:30:00|24650.9|24635.9|24653.4|24638.4|24653.4|24638.4|24643.4|24628.4|70
1581417300000|2020-02-11 10:35:00|24650.9|24635.9|24658.4|24643.4|24658.4|24643.4|24643.4|24628.4|140
1581417600000|2020-02-11 10:40:00|24663.4|24648.4|24643.4|24628.4|24663.4|24648.4|24643.4|24628.4|79
1581417900000|2020-02-11 10:45:00|24638.4|24623.4|24650.9|24635.9|24653.4|24638.4|24638.4|24623.4|86
1581418200000|2020-02-11 10:50:00|24648.4|24633.4|24653.4|24638.4|24653.4|24638.4|24638.4|24623.4|55
1581418500000|2020-02-11 10:55:00|24650.9|24635.9|24658.4|24643.4|24663.4|24648.4|24650.9|24635.9|58
1581418800000|2020-02-11 11:00:00|24655.9|24640.9|24643.4|24628.4|24663.4|24648.4|24638.4|24623.4|51
1581419100000|2020-02-11 11:05:00|24638.4|24623.4|24643.4|24628.4|24653.4|24638.4|24638.4|24623.4|61
1581419400000|2020-02-11 11:10:00|24645.9|24630.9|24653.4|24638.4|24668.4|24653.4|24645.9|24630.9|85
1581419700000|2020-02-11 11:15:00|24655.9|24640.9|24658.4|24643.4|24668.4|24653.4|24653.4|24638.4|36
1581420000000|2020-02-11 11:20:00|24660.9|24645.9|24658.4|24643.4|24668.4|24653.4|24658.4|24643.4|46
1581420300000|2020-02-11 11:25:00|24660.9|24645.9|24663.4|24648.4|24673.4|24658.4|24658.4|24643.4|77
1581420600000|2020-02-11 11:30:00|24658.4|24643.4|24660.9|24645.9|24663.4|24648.4|24653.4|24638.4|43
1581420900000|2020-02-11 11:35:00|24658.4|24643.4|24660.9|24645.9|24663.4|24648.4|24653.4|24638.4|20
1581421200000|2020-02-11 11:40:00|24658.4|24643.4|24673.4|24658.4|24683.4|24668.4|24653.4|24638.4|335
1581421500000|2020-02-11 11:45:00|24678.4|24663.4|24690.9|24675.9|24698.4|24683.4|24678.4|24663.4|110
1581421800000|2020-02-11 11:50:00|24693.4|24678.4|24698.4|24683.4|24708.4|24693.4|24693.4|24678.4|134
1581422100000|2020-02-11 11:55:00|24693.4|24678.4|24683.4|24668.4|24693.4|24678.4|24683.4|24668.4|90
1581422400000|2020-02-11 12:00:00|24688.4|24673.4|24663.4|24648.4|24688.4|24673.4|24663.4|24648.4|89
1581422700000|2020-02-11 12:05:00|24660.9|24645.9|24668.4|24653.4|24678.4|24663.4|24658.4|24643.4|57
1581423000000|2020-02-11 12:10:00|24673.4|24658.4|24668.4|24653.4|24678.4|24663.4|24665.9|24650.9|47
1581423300000|2020-02-11 12:15:00|24670.9|24655.9|24668.4|24653.4|24670.9|24655.9|24658.4|24643.4|51
1581423600000|2020-02-11 12:20:00|24673.4|24658.4|24663.4|24648.4|24673.4|24658.4|24658.4|24643.4|35
1581423900000|2020-02-11 12:25:00|24660.9|24645.9|24648.4|24633.4|24663.4|24648.4|24648.4|24633.4|64
1581424200000|2020-02-11 12:30:00|24653.4|24638.4|24648.4|24633.4|24653.4|24638.4|24645.9|24630.9|38
1581424500000|2020-02-11 12:35:00|24643.4|24628.4|24638.4|24623.4|24643.4|24628.4|24633.4|24618.4|145
1581424800000|2020-02-11 12:40:00|24637.1|24622.1|24637.1|24622.1|24637.1|24622.1|24627.1|24612.1|58
1581425100000|2020-02-11 12:45:00|24642.1|24627.1|24662.1|24647.1|24662.1|24647.1|24639.6|24624.6|60
1581425400000|2020-02-11 12:50:00|24664.6|24649.6|24672.1|24657.1|24677.1|24662.1|24662.1|24647.1|55
1581425700000|2020-02-11 12:55:00|24674.6|24659.6|24662.1|24647.1|24677.1|24662.1|24662.1|24647.1|45
1581426000000|2020-02-11 13:00:00|24664.6|24649.6|24659.6|24644.6|24667.1|24652.1|24652.1|24637.1|52
1581426300000|2020-02-11 13:05:00|24662.1|24647.1|24652.1|24637.1|24667.1|24652.1|24652.1|24637.1|66
1581426600000|2020-02-11 13:10:00|24654.6|24639.6|24657.1|24642.1|24662.1|24647.1|24647.1|24632.1|60
1581426900000|2020-02-11 13:15:00|24659.6|24644.6|24687.1|24672.1|24687.1|24672.1|24657.1|24642.1|67
1581427200000|2020-02-11 13:20:00|24682.1|24667.1|24664.6|24649.6|24689.6|24674.6|24664.6|24649.6|133
1581427500000|2020-02-11 13:25:00|24662.1|24647.1|24682.1|24667.1|24682.1|24667.1|24662.1|24647.1|78
1581427800000|2020-02-11 13:30:00|24687.1|24672.1|24662.1|24647.1|24687.1|24672.1|24659.6|24644.6|84
1581428100000|2020-02-11 13:35:00|24659.6|24644.6|24657.1|24642.1|24667.1|24652.1|24657.1|24642.1|109
1581428400000|2020-02-11 13:40:00|24659.6|24644.6|24664.6|24649.6|24672.1|24657.1|24657.1|24642.1|63
1581428700000|2020-02-11 13:45:00|24667.1|24652.1|24662.1|24647.1|24667.1|24652.1|24662.1|24647.1|34
1581429000000|2020-02-11 13:50:00|24664.6|24649.6|24672.1|24657.1|24672.1|24657.1|24652.1|24637.1|41
1581429300000|2020-02-11 13:55:00|24669.6|24654.6|24672.1|24657.1|24672.1|24657.1|24664.6|24649.6|33
1581429600000|2020-02-11 14:00:00|24669.6|24654.6|24687.1|24672.1|24687.1|24672.1|24667.1|24652.1|112
1581429900000|2020-02-11 14:05:00|24692.1|24677.1|24687.1|24672.1|24697.1|24682.1|24684.6|24669.6|68
1581430200000|2020-02-11 14:10:00|24692.1|24677.1|24697.1|24682.1|24697.1|24682.1|24692.1|24677.1|49
1581430500000|2020-02-11 14:15:00|24692.1|24677.1|24712.1|24697.1|24712.1|24697.1|24692.1|24677.1|106
1581430800000|2020-02-11 14:20:00|24707.1|24692.1|24717.1|24702.1|24717.1|24702.1|24707.1|24692.1|175
1581431100000|2020-02-11 14:25:00|24722.1|24707.1|24737.1|24722.1|24737.1|24722.1|24717.1|24702.1|263
1581431400000|2020-02-11 14:30:00|24732.1|24717.1|24722.1|24707.1|24742.1|24727.1|24717.1|24702.1|313
1581431700000|2020-02-11 14:35:00|24719.6|24704.6|24712.1|24697.1|24727.1|24712.1|24712.1|24697.1|147
1581432000000|2020-02-11 14:40:00|24707.1|24692.1|24737.1|24722.1|24737.1|24722.1|24707.1|24692.1|208
1581432300000|2020-02-11 14:45:00|24742.1|24727.1|24752.1|24737.1|24752.1|24737.1|24742.1|24727.1|255
1581432600000|2020-02-11 14:50:00|24749.6|24734.6|24734.6|24719.6|24754.6|24739.6|24727.1|24712.1|225
1581432900000|2020-02-11 14:55:00|24737.1|24722.1|24732.1|24717.1|24747.1|24732.1|24732.1|24717.1|105
1581433200000|2020-02-11 15:00:00|24737.1|24722.1|24757.1|24742.1|24757.1|24742.1|24734.6|24719.6|170
1581433500000|2020-02-11 15:05:00|24752.1|24737.1|24757.1|24742.1|24762.1|24747.1|24747.1|24732.1|148
1581433800000|2020-02-11 15:10:00|24759.6|24744.6|24769.6|24754.6|24769.6|24754.6|24757.1|24742.1|211
1581434100000|2020-02-11 15:15:00|24767.1|24752.1|24744.6|24729.6|24769.6|24754.6|24744.6|24729.6|144
1581434400000|2020-02-11 15:20:00|24749.6|24734.6|24734.6|24719.6|24749.6|24734.6|24729.6|24714.6|162
1581434700000|2020-02-11 15:25:00|24739.6|24724.6|24734.6|24719.6|24739.6|24724.6|24729.6|24714.6|102
1581435000000|2020-02-11 15:30:00|24732.1|24717.1|24734.6|24719.6|24744.6|24729.6|24729.6|24714.6|128
1581435300000|2020-02-11 15:35:00|24732.1|24717.1|24727.1|24712.1|24734.6|24719.6|24722.1|24707.1|222
1581435600000|2020-02-11 15:40:00|24729.6|24714.6|24749.6|24734.6|24749.6|24734.6|24729.6|24714.6|165
1581435900000|2020-02-11 15:45:00|24752.1|24737.1|24744.6|24729.6|24754.6|24739.6|24734.6|24719.6|121
1581436200000|2020-02-11 15:50:00|24747.1|24732.1|24737.1|24722.1|24749.6|24734.6|24734.6|24719.6|144
1581436500000|2020-02-11 15:55:00|24734.6|24719.6|24729.6|24714.6|24739.6|24724.6|24729.6|24714.6|93
1581436800000|2020-02-11 16:00:00|24732.1|24717.1|24724.6|24709.6|24734.6|24719.6|24724.6|24709.6|118
1581437100000|2020-02-11 16:05:00|24719.6|24704.6|24729.6|24714.6|24729.6|24714.6|24719.6|24704.6|154
1581437400000|2020-02-11 16:10:00|24724.6|24709.6|24719.6|24704.6|24727.1|24712.1|24719.6|24704.6|165
1581437700000|2020-02-11 16:15:00|24724.6|24709.6|24729.6|24714.6|24734.6|24719.6|24719.6|24704.6|259
1581438000000|2020-02-11 16:20:00|24732.1|24717.1|24729.6|24714.6|24734.6|24719.6|24724.6|24709.6|187
1581438300000|2020-02-11 16:25:00|24727.1|24712.1|24729.6|24714.6|24729.6|24714.6|24724.6|24709.6|316
1581438600000|2020-02-11 16:30:00|24724.6|24709.6|24689.6|24674.6|24724.6|24709.6|24684.6|24669.6|551
1581438900000|2020-02-11 16:35:00|24692.1|24677.1|24699.6|24684.6|24704.6|24689.6|24684.6|24669.6|575
1581439200000|2020-02-11 16:40:00|24697.1|24682.1|24709.6|24694.6|24712.1|24697.1|24689.6|24674.6|114
1581439500000|2020-02-11 16:45:00|24714.6|24699.6|24709.6|24694.6|24714.6|24699.6|24704.6|24689.6|550
1581439800000|2020-02-11 16:50:00|24712.1|24692.1|24707.1|24687.1|24717.1|24697.1|24707.1|24687.1|31
1581440100000|2020-02-11 16:55:00|24712.1|24692.1|24712.1|24692.1|24712.1|24692.1|24702.1|24682.1|25
1581440400000|2020-02-11 17:00:00|24707.1|24687.1|24712.1|24687.1|24722.1|24702.1|24707.1|24687.1|50
1581440700000|2020-02-11 17:05:00|24707.1|24682.1|24697.1|24677.1|24712.1|24687.1|24697.1|24677.1|23
1581441000000|2020-02-11 17:10:00|24702.1|24682.1|24702.1|24682.1|24707.1|24687.1|24702.1|24677.1|12
1581441300000|2020-02-11 17:15:00|24707.1|24687.1|24712.1|24692.1|24717.1|24697.1|24707.1|24687.1|8
1581441600000|2020-02-11 17:20:00|24707.1|24687.1|24707.1|24687.1|24712.1|24692.1|24707.1|24687.1|9
1581441900000|2020-02-11 17:25:00|24712.1|24692.1|24707.1|24687.1|24712.1|24692.1|24707.1|24687.1|32
1581442200000|2020-02-11 17:30:00|24702.1|24682.1|24707.1|24687.1|24712.1|24687.1|24702.1|24682.1|29
1581442500000|2020-02-11 17:35:00|24702.1|24682.1|24712.1|24687.1|24712.1|24692.1|24702.1|24677.1|8
1581442800000|2020-02-11 17:40:00|24707.1|24692.1|24707.1|24687.1|24712.1|24692.1|24702.1|24682.1|5
1581443100000|2020-02-11 17:45:00|24702.1|24682.1|24702.1|24682.1|24702.1|24682.1|24702.1|24677.1|2
1581443400000|2020-02-11 17:50:00|24697.1|24677.1|24702.1|24682.1|24702.1|24682.1|24697.1|24677.1|14
1581443700000|2020-02-11 17:55:00|24707.1|24687.1|24707.1|24687.1|24707.1|24687.1|24707.1|24687.1|6
1581444000000|2020-02-11 18:00:00|24712.1|24692.1|24717.1|24692.1|24717.1|24692.1|24712.1|24692.1|6
1581444300000|2020-02-11 18:05:00|24712.1||24712.1||24712.1||24712.1||0
1581444900000|2020-02-11 18:15:00|||||||||5
1581445200000|2020-02-11 18:20:00|24707.1|24687.1|24707.1|24687.1|24707.1|24687.1|24707.1|24687.1|5
1581445500000|2020-02-11 18:25:00|24702.1|24682.1|24702.1|24682.1|24702.1|24687.1|24702.1|24682.1|6
1581445800000|2020-02-11 18:30:00|24707.1|24687.1|24702.1|24682.1|24707.1|24687.1|24702.1|24682.1|5
1581446100000|2020-02-11 18:35:00|24707.1|24687.1|24702.1|24682.1|24707.1|24687.1|24702.1|24682.1|8
1581446400000|2020-02-11 18:40:00|24707.1|24687.1|24707.1|24687.1|24707.1|24687.1|24707.1|24682.1|9
1581446700000|2020-02-11 18:45:00|24702.1|24682.1|24702.1|24682.1|24707.1|24687.1|24702.1|24682.1|3
1581447000000|2020-02-11 18:50:00|24697.1|24677.1|24692.1|24672.1|24697.1|24682.1|24692.1|24672.1|30
1581447300000|2020-02-11 18:55:00|24697.1|24677.1|24707.1|24687.1|24707.1|24687.1|24692.1|24672.1|22
1581447600000|2020-02-11 19:00:00|24702.1|24682.1|24692.1|24672.1|24707.1|24687.1|24692.1|24672.1|14
1581447900000|2020-02-11 19:05:00|24697.1|24677.1|24702.1|24677.1|24702.1|24682.1|24692.1|24672.1|67
1581448200000|2020-02-11 19:10:00|24697.1|24682.1|24697.1|24677.1|24702.1|24682.1|24697.1|24677.1|10
1581448500000|2020-02-11 19:15:00|24692.1|24672.1|24697.1|24677.1|24702.1|24682.1|24692.1|24672.1|12
1581448800000|2020-02-11 19:20:00|24702.1|24672.1|24692.1|24667.1|24702.1|24672.1|24682.1|24662.1|36
1581449100000|2020-02-11 19:25:00|24687.1|24672.1|24694.6|24679.6|24701.1|24679.6|24687.1|24667.1|16
1581449400000|2020-02-11 19:30:00|24713.3|24673.3|24713.8|24673.8|24714|24674|24706.9|24666.9|0
1581449700000|2020-02-11 19:35:00|24713.7|24673.7|24720|24680|24720.3|24680.3|24713.7|24673.7|0
1581450000000|2020-02-11 19:40:00|24720.1|24680.1|24726.5|24686.5|24726.7|24686.7|24713.5|24673.5|0
1581450300000|2020-02-11 19:45:00|24726.4|24686.4|24726.5|24686.5|24726.5|24686.5|24719.9|24679.9|0
1581450600000|2020-02-11 19:50:00|24726.6|24686.6|24726|24686|24732.8|24692.8|24719.7|24679.7|0
1581450900000|2020-02-11 19:55:00|24726.1|24686.1|24713|24673|24726.2|24686.2|24706.6|24666.6|0
1581451200000|2020-02-11 20:00:00|24713.1|24673.1|24705.8|24665.8|24719.7|24679.7|24705.8|24665.8|0
1581451500000|2020-02-11 20:05:00|24703.6|24663.6|24699.5|24659.5|24712.9|24672.9|24699.3|24659.3|0
1581451800000|2020-02-11 20:10:00|24699.4|24659.4|24686.6|24646.6|24699.8|24659.8|24686.4|24646.4|0
1581452100000|2020-02-11 20:15:00|24686.5|24646.5|24680.4|24640.4|24693.3|24653.3|24673.6|24633.6|0
1581452400000|2020-02-11 20:20:00|24680.3|24640.3|24700.2|24660.2|24700.2|24660.2|24680.3|24640.3|0
1581452700000|2020-02-11 20:25:00|24700.1|24660.1|24700.1|24660.1|24700.3|24660.3|24693.7|24653.7|0
1581453000000|2020-02-11 20:30:00|24700.2|24660.2|24693.9|24653.9|24706.6|24666.6|24693.7|24653.7|0
1581453300000|2020-02-11 20:35:00|24696.2|24656.2|24706.7|24666.7|24707.1|24667.1|24693.8|24653.8|0
1581453600000|2020-02-11 20:40:00|24706.6|24666.6|24713.4|24673.4|24719.9|24679.9|24706.5|24666.5|0
1581453900000|2020-02-11 20:45:00|24713.5|24673.5|24705.9|24665.9|24719.3|24679.3|24705.9|24665.9|0
1581454200000|2020-02-11 20:50:00|24705.8|24665.8|24725.7|24685.7|24725.9|24685.9|24699.5|24659.5|0
1581454500000|2020-02-11 20:55:00|24725.6|24685.6|24724.1|24684.1|24729.9|24689.9|24705.5|24665.5|0
1581454800000|2020-02-11 21:00:00|24730|24690|24733.2|24693.2|24738.2|24698.2|24728.1|24688.1|0
1581455100000|2020-02-11 21:05:00|24733.1|24693.1|24728.1|24688.1|24735.2|24695.2|24726.8|24686.8|0
1581455400000|2020-02-11 21:10:00|24728.4|24688.4|24733.8|24693.8|24735.2|24695.2|24728.1|24688.1|0
1581455700000|2020-02-11 21:15:00|24733.9|24693.9|24732.1|24692.1|24734.5|24694.5|24731|24691|0
1581456000000|2020-02-11 21:20:00|24731.6|24691.6|24731.6|24691.6|24732.1|24692.1|24731|24691|0
1581456300000|2020-02-11 21:25:00|24731|24691|24731.6|24691.6|24732.1|24692.1|24731|24691|0
1581456600000|2020-02-11 21:30:00|24731.3|24691.3|24742.3|24702.3|24744.2|24704.2|24729.3|24689.3|0
1581456900000|2020-02-11 21:35:00|24742.1|24702.1|24744.2|24704.2|24747.4|24707.4|24739.1|24699.1|0
1581457200000|2020-02-11 21:40:00|24744|24704|24736|24696|24744|24704|24733.9|24693.9|0
1581457500000|2020-02-11 21:45:00|24737.1|24697.1|24741|24701|24741|24701|24732.6|24692.6|0
1581457800000|2020-02-11 21:50:00|24740.8|24700.8|24743.9|24703.9|24745.8|24705.8|24739.1|24699.1|0
1581458100000|2020-02-11 21:55:00|24744|24704|24744.6|24704.6|24747.1|24707.1|24743.9|24703.9|0
1581458400000|2020-02-11 22:00:00|24744|24704|24742.9|24702.9|24744|24704|24741.7|24701.7|0
1581458700000|2020-02-11 22:05:00|24741.7|24701.7|24742.9|24702.9|24742.9|24702.9|24741.7|24701.7|0
1581459000000|2020-02-11 22:10:00|24743.4|24703.4|24741.7|24701.7|24743.4|24703.4|24740.5|24700.5|0
1581459300000|2020-02-11 22:15:00|24741.1|24701.1|24742.3|24702.3|24742.3|24702.3|24741.1|24701.1|0
1581459600000|2020-02-11 22:20:00|24741.7|24701.7|24741.7|24701.7|24741.7|24701.7|24741.7|24701.7|0
1581459900000|2020-02-11 22:25:00|24740.5|24700.5|24744|24704|24746.4|24706.4|24740.5|24700.5|0
1581460200000|2020-02-11 22:30:00|24743.4|24703.4|24744|24704|24746.4|24706.4|24743.4|24703.4|0
1581461100000|2020-02-11 22:45:00|24745.8|24705.8|24745.8|24705.8|24745.8|24705.8|24745.8|24705.8|0
1581461400000|2020-02-11 22:50:00|24747|24707|24746.4|24706.4|24747|24707|24745.8|24705.8|0
1581461700000|2020-02-11 22:55:00|24747|24707|24747|24707|24748.1|24708.1|24746.4|24706.4|0
1581462000000|2020-02-11 23:00:00|24748|24708|24754.8|24714.8|24760|24720|24747.3|24707.3|0
1581462300000|2020-02-11 23:05:00|24755|24715|24760.8|24720.8|24762.1|24722.1|24755|24715|0
1581462600000|2020-02-11 23:10:00|24760.6|24720.6|24762.1|24722.1|24762.1|24722.1|24757|24717|0
1581462900000|2020-02-11 23:15:00|24762|24722|24762.1|24722.1|24762.1|24722.1|24759.6|24719.6|0
1581463200000|2020-02-11 23:20:00|24762|24722|24760.8|24720.8|24762.1|24722.1|24759.5|24719.5|0
1581463500000|2020-02-11 23:25:00|24760.7|24720.7|24762.1|24722.1|24762.1|24722.1|24758.9|24718.9|0
1581463800000|2020-02-11 23:30:00|24762|24722|24760.8|24720.8|24762|24722|24758.9|24718.9|0
1581464100000|2020-02-11 23:35:00|24760.7|24720.7|24768.6|24728.6|24768.6|24728.6|24758.9|24718.9|0
1581464400000|2020-02-11 23:40:00|24767.3|24727.3|24764.7|24724.7|24768.6|24728.6|24764.5|24724.5|0
1581464700000|2020-02-11 23:45:00|24766.3|24726.3|24760|24720|24766.3|24726.3|24751.6|24711.6|0
1581465000000|2020-02-11 23:50:00|24760.1|24720.1|24756.2|24716.2|24761.3|24721.3|24756.2|24716.2|0
1581465300000|2020-02-11 23:55:00|24757.3|24717.3|24756.2|24716.2|24759.8|24719.8|24756.2|24716.2|0
1581465600000|2020-02-12 00:00:00|24756|24716|24743.2|24703.2|24766.5|24726.5|24743.2|24703.2|0
1581465900000|2020-02-12 00:05:00|24743.1|24703.1|24744.9|24704.9|24748.2|24708.2|24730.1|24690.1|0
1581466200000|2020-02-12 00:10:00|24744.8|24704.8|24746|24706|24747.4|24707.4|24735.8|24695.8|0
1581466500000|2020-02-12 00:15:00|24746.1|24706.1|24724.5|24684.5|24746.6|24706.6|24721.2|24681.2|0
1581466800000|2020-02-12 00:20:00|24724.6|24684.6|24711.8|24671.8|24724.6|24684.6|24711.8|24671.8|0
1581467100000|2020-02-12 00:25:00|24711.9|24671.9|24712|24672|24724.6|24684.6|24705.7|24665.7|0
1581467400000|2020-02-12 00:30:00|24711.9|24671.9|24699.5|24659.5|24712|24672|24699.4|24659.4|0
1581467700000|2020-02-12 00:35:00|24699.4|24659.4|24703.7|24663.7|24710.2|24670.2|24697.6|24657.6|0
1581468000000|2020-02-12 00:40:00|24701.5|24661.5|24703.8|24663.8|24703.9|24663.9|24697.6|24657.6|0
1581468300000|2020-02-12 00:45:00|24703.7|24663.7|24690.6|24650.6|24703.9|24663.9|24690.6|24650.6|0
1581468600000|2020-02-12 00:50:00|24690.7|24650.7|24697.2|24657.2|24703.6|24663.6|24690.7|24650.7|0
1581468900000|2020-02-12 00:55:00|24697.3|24657.3|24703.8|24663.8|24703.8|24663.8|24697.3|24657.3|0
1581469200000|2020-02-12 01:00:00|24703.7|24663.7|24716.7|24676.7|24723|24683|24703.7|24663.7|0
1581469500000|2020-02-12 01:05:00|24717|24677|24716.7|24676.7|24723.1|24683.1|24710.5|24670.5|0
1581469800000|2020-02-12 01:10:00|24714.1|24674.1|24729.1|24689.1|24729.2|24689.2|24710.3|24670.3|0
1581470100000|2020-02-12 01:15:00|24729|24689|24722.9|24682.9|24729|24689|24716.6|24676.6|0
1581470400000|2020-02-12 01:20:00|24722.8|24682.8|24724.8|24684.8|24729.2|24689.2|24722.6|24682.6|0
1581470700000|2020-02-12 01:25:00|24722.9|24682.9|24716.3|24676.3|24726|24686|24710.1|24670.1|0
1581471000000|2020-02-12 01:30:00|24716.2|24676.2|24703.4|24663.4|24716.5|24676.5|24703.4|24663.4|0
1581471300000|2020-02-12 01:35:00|24703.5|24663.5|24709.9|24669.9|24709.9|24669.9|24703.3|24663.3|0
1581471600000|2020-02-12 01:40:00|24709.8|24669.8|24722.6|24682.6|24729|24689|24709.8|24669.8|0
1581471900000|2020-02-12 01:45:00|24725.7|24685.7|24728.7|24688.7|24735.1|24695.1|24722.6|24682.6|0
1581472200000|2020-02-12 01:50:00|24728.8|24688.8|24716.3|24676.3|24728.8|24688.8|24710|24670|0
1581472500000|2020-02-12 01:55:00|24716.2|24676.2|24722.6|24682.6|24725.8|24685.8|24710.1|24670.1|0
1581472800000|2020-02-12 02:00:00|24722.5|24682.5|24728.9|24688.9|24735.2|24695.2|24722.5|24682.5|0
1581473100000|2020-02-12 02:05:00|24729|24689|24722.5|24682.5|24729|24689|24722.5|24682.5|0
1581473400000|2020-02-12 02:10:00|24722.6|24682.6|24722.5|24682.5|24722.6|24682.6|24722.4|24682.4|0
1581473700000|2020-02-12 02:15:00|24722.6|24682.6|24722.6|24682.6|24728.8|24688.8|24722.4|24682.4|0
1581474000000|2020-02-12 02:20:00|24722.5|24682.5|24728.8|24688.8|24728.9|24688.9|24716.4|24676.4|0
1581474300000|2020-02-12 02:25:00|24728.9|24688.9|24732.1|24692.1|24735.2|24695.2|24728.7|24688.7|0
1581474600000|2020-02-12 02:30:00|24735.1|24695.1|24735.3|24695.3|24741.4|24701.4|24735.1|24695.1|0
1581474900000|2020-02-12 02:35:00|24735.2|24695.2|24735.3|24695.3|24741.4|24701.4|24735.1|24695.1|0
1581475200000|2020-02-12 02:40:00|24735.2|24695.2|24728.9|24688.9|24735.3|24695.3|24722.7|24682.7|0
1581475500000|2020-02-12 02:45:00|24729|24689|24728.9|24688.9|24729.2|24689.2|24728.8|24688.8|0
1581475800000|2020-02-12 02:50:00|24728.8|24688.8|24728.4|24688.4|24728.8|24688.8|24722.2|24682.2|0
1581476100000|2020-02-12 02:55:00|24728.5|24688.5|24728.6|24688.6|24731.7|24691.7|24728.4|24688.4|0
1581476400000|2020-02-12 03:00:00|24729.8|24689.8|24734.8|24694.8|24734.9|24694.9|24728.5|24688.5|0
1581476700000|2020-02-12 03:05:00|24734.9|24694.9|24741.1|24701.1|24741.1|24701.1|24734.8|24694.8|0
1581477000000|2020-02-12 03:10:00|24741.2|24701.2|24734.9|24694.9|24741.2|24701.2|24734.7|24694.7|0
1581477300000|2020-02-12 03:15:00|24735|24695|24741.1|24701.1|24741.1|24701.1|24734.8|24694.8|0
1581477600000|2020-02-12 03:20:00|24741.2|24701.2|24741.2|24701.2|24741.3|24701.3|24734.9|24694.9|0
1581477900000|2020-02-12 03:25:00|24741.3|24701.3|24747.4|24707.4|24747.5|24707.5|24741.1|24701.1|0
1581478200000|2020-02-12 03:30:00|24747.5|24707.5|24747.6|24707.6|24753.7|24713.7|24747.4|24707.4|0
1581478500000|2020-02-12 03:35:00|24747.7|24707.7|24747.6|24707.6|24747.8|24707.8|24747.6|24707.6|0
1581478800000|2020-02-12 03:40:00|24747.7|24707.7|24747.6|24707.6|24747.7|24707.7|24741.5|24701.5|0
1581479100000|2020-02-12 03:45:00|24747.7|24707.7|24747.8|24707.8|24747.8|24707.8|24747.6|24707.6|0
1581479400000|2020-02-12 03:50:00|24747.9|24707.9|24748.1|24708.1|24754.2|24714.2|24747.8|24707.8|0
1581479700000|2020-02-12 03:55:00|24748|24708|24744.8|24704.8|24748.1|24708.1|24742|24702|0
1581480000000|2020-02-12 04:00:00|24741.8|24701.8|24741.7|24701.7|24747.9|24707.9|24741.7|24701.7|0
1581480300000|2020-02-12 04:05:00|24741.6|24701.6|24741.8|24701.8|24741.8|24701.8|24741.6|24701.6|0
1581480600000|2020-02-12 04:10:00|24741.9|24701.9|24741.8|24701.8|24741.9|24701.9|24741.7|24701.7|0
1581480900000|2020-02-12 04:15:00|24741.7|24701.7|24741.8|24701.8|24741.8|24701.8|24741.7|24701.7|0
1581481200000|2020-02-12 04:20:00|24741.9|24701.9|24748.2|24708.2|24748.3|24708.3|24741.8|24701.8|0
1581481500000|2020-02-12 04:25:00|24748.1|24708.1|24754.4|24714.4|24754.4|24714.4|24748|24708|0
1581481800000|2020-02-12 04:30:00|24754.3|24714.3|24748|24708|24754.3|24714.3|24748|24708|0
1581482100000|2020-02-12 04:35:00|24748.1|24708.1|24748.1|24708.1|24754.2|24714.2|24748|24708|0
1581482400000|2020-02-12 04:40:00|24748.2|24708.2|24754.3|24714.3|24754.4|24714.4|24748.2|24708.2|0
1581482700000|2020-02-12 04:45:00|24754.4|24714.4|24760.9|24720.9|24766.9|24726.9|24754.3|24714.3|0
1581483000000|2020-02-12 04:50:00|24760.8|24720.8|24760.9|24720.9|24760.9|24720.9|24760.7|24720.7|0
1581483300000|2020-02-12 04:55:00|24760.8|24720.8|24760.8|24720.8|24760.8|24720.8|24760.7|24720.7|0
1581483600000|2020-02-12 05:00:00|24760.7|24720.7|24773.3|24733.3|24773.5|24733.5|24760.6|24720.6|0
1581483900000|2020-02-12 05:05:00|24773.4|24733.4|24773.3|24733.3|24779.7|24739.7|24773.3|24733.3|0
1581484200000|2020-02-12 05:10:00|24773.2|24733.2|24773.2|24733.2|24773.5|24733.5|24773.2|24733.2|0
1581484500000|2020-02-12 05:15:00|24773.3|24733.3|24773.1|24733.1|24773.4|24733.4|24766.8|24726.8|0
1581484800000|2020-02-12 05:20:00|24773.2|24733.2|24772.7|24732.7|24773.2|24733.2|24766.9|24726.9|0
1581485100000|2020-02-12 05:25:00|24772.5|24732.5|24766.1|24726.1|24772.6|24732.6|24766.1|24726.1|0
1581485400000|2020-02-12 05:30:00|24766|24726|24772.3|24732.3|24772.4|24732.4|24766|24726|0
1581485700000|2020-02-12 05:35:00|24772.4|24732.4|24772.7|24732.7|24772.7|24732.7|24766.1|24726.1|0
1581486000000|2020-02-12 05:40:00|24772.6|24732.6|24778.9|24738.9|24778.9|24738.9|24772.5|24732.5|0
1581486300000|2020-02-12 05:45:00|24778.8|24738.8|24778.6|24738.6|24778.9|24738.9|24778.6|24738.6|0
1581486600000|2020-02-12 05:50:00|24778.7|24738.7|24784.9|24744.9|24784.9|24744.9|24778.6|24738.6|0
1581486900000|2020-02-12 05:55:00|24784.8|24744.8|24792.9|24752.9|24799.3|24759.3|24784.8|24744.8|0
1581487200000|2020-02-12 06:00:00|24793|24753|24799.6|24759.6|24799.6|24759.6|24786.8|24746.8|0
1581487500000|2020-02-12 06:05:00|24799.5|24759.5|24799.8|24759.8|24799.8|24759.8|24799.5|24759.5|0
1581487800000|2020-02-12 06:10:00|24799.7|24759.7|24793.3|24753.3|24812.2|24772.2|24793.3|24753.3|0
1581488100000|2020-02-12 06:15:00|24793.2|24753.2|24793.4|24753.4|24796.4|24756.4|24787.1|24747.1|0
1581488400000|2020-02-12 06:20:00|24794.6|24754.6|24793.5|24753.5|24799.8|24759.8|24793.5|24753.5|0
1581488700000|2020-02-12 06:25:00|24793.6|24753.6|24787.1|24747.1|24793.6|24753.6|24786.9|24746.9|0
1581489000000|2020-02-12 06:30:00|24787.2|24747.2|24787.2|24747.2|24787.2|24747.2|24787|24747|0
1581489300000|2020-02-12 06:35:00|24787.1|24747.1|24780.8|24740.8|24787.2|24747.2|24780.7|24740.7|0
1581489600000|2020-02-12 06:40:00|24780.9|24740.9|24786.8|24746.8|24787|24747|24780.8|24740.8|0
1581489900000|2020-02-12 06:45:00|24786.9|24746.9|24793|24753|24793.1|24753.1|24786.8|24746.8|0
1581490200000|2020-02-12 06:50:00|24792.9|24752.9|24786.8|24746.8|24793|24753|24783.8|24743.8|0
1581490500000|2020-02-12 06:55:00|24786.7|24746.7|24786.9|24746.9|24786.9|24746.9|24780.6|24740.6|0
1581490800000|2020-02-12 07:00:00|24786.8|24746.8|24798.8|24758.8|24818|24778|24786.8|24746.8|0
1581491100000|2020-02-12 07:05:00|24796.5|24756.5|24792.8|24752.8|24799.1|24759.1|24786.6|24746.6|0
1581491400000|2020-02-12 07:10:00|24789.8|24749.8|24780.4|24740.4|24792.7|24752.7|24774.2|24734.2|0
1581491700000|2020-02-12 07:15:00|24780.3|24740.3|24788.7|24748.7|24788.7|24748.7|24780.3|24740.3|0
1581492000000|2020-02-12 07:20:00|24786.4|24746.4|24782.5|24742.5|24788.7|24748.7|24782.4|24742.4|0
1581492300000|2020-02-12 07:25:00|24782.6|24742.6|24788.7|24748.7|24794.8|24754.8|24782.4|24742.4|0
1581492600000|2020-02-12 07:30:00|24788.6|24748.6|24788.9|24748.9|24788.9|24748.9|24782.4|24742.4|0
1581492900000|2020-02-12 07:35:00|24788.8|24748.8|24788.8|24748.8|24789|24749|24782.6|24742.6|0
1581493200000|2020-02-12 07:40:00|24788.9|24748.9|24788.7|24748.7|24789.1|24749.1|24782.5|24742.5|0
1581493500000|2020-02-12 07:45:00|24786.4|24746.4|24770.1|24730.1|24786.4|24746.4|24770|24730|0
1581493800000|2020-02-12 07:50:00|24770|24730|24763.9|24723.9|24770|24730|24757.6|24717.6|0
1581494100000|2020-02-12 07:55:00|24766.2|24726.2|24757.8|24717.8|24770.1|24730.1|24757.5|24717.5|0
1581494400000|2020-02-12 08:00:00|24760.1|24720.1|24744.6|24729.6|24789|24759.6|24744.6|24717.7|366
1581494700000|2020-02-12 08:05:00|24742.1|24727.1|24797.1|24782.1|24804.6|24789.6|24739.6|24724.6|544
1581495000000|2020-02-12 08:10:00|24799.6|24784.6|24784.6|24769.6|24804.6|24789.6|24764.6|24749.6|373
1581495300000|2020-02-12 08:15:00|24787.1|24772.1|24789.6|24774.6|24794.6|24779.6|24779.6|24764.6|225
1581495600000|2020-02-12 08:20:00|24784.6|24769.6|24812.1|24797.1|24819.6|24804.6|24779.6|24764.6|254
1581495900000|2020-02-12 08:25:00|24814.6|24799.6|24824.6|24809.6|24839.6|24824.6|24809.6|24794.6|354
1581496200000|2020-02-12 08:30:00|24819.6|24804.6|24844.6|24829.6|24849.6|24834.6|24817.1|24802.1|478
1581496500000|2020-02-12 08:35:00|24847.1|24832.1|24824.6|24809.6|24854.6|24839.6|24819.6|24804.6|498
1581496800000|2020-02-12 08:40:00|24824.9|24809.9|24839.9|24824.9|24844.9|24829.9|24824.9|24809.9|136
1581497100000|2020-02-12 08:45:00|24837.4|24822.4|24839.9|24824.9|24852.4|24837.4|24832.4|24817.4|172
1581497400000|2020-02-12 08:50:00|24837.4|24822.4|24844.9|24829.9|24849.9|24834.9|24834.9|24819.9|102
1581497700000|2020-02-12 08:55:00|24849.9|24834.9|24844.9|24829.9|24849.9|24834.9|24834.9|24819.9|103
1581498000000|2020-02-12 09:00:00|24847.4|24832.4|24819.9|24804.9|24847.4|24832.4|24819.9|24804.9|192
1581498300000|2020-02-12 09:05:00|24822.4|24807.4|24809.9|24794.9|24824.9|24809.9|24802.4|24787.4|220
1581498600000|2020-02-12 09:10:00|24812.4|24797.4|24819.9|24804.9|24819.9|24804.9|24809.9|24794.9|56
1581498900000|2020-02-12 09:15:00|24817.4|24802.4|24834.9|24819.9|24839.9|24824.9|24814.9|24799.9|116
1581499200000|2020-02-12 09:20:00|24839.9|24824.9|24844.9|24829.9|24854.9|24839.9|24834.9|24819.9|131
1581499500000|2020-02-12 09:25:00|24849.9|24834.9|24844.9|24829.9|24852.4|24837.4|24839.9|24824.9|136
1581499800000|2020-02-12 09:30:00|24849.9|24834.9|24844.9|24829.9|24859.9|24844.9|24839.9|24824.9|315
1581500100000|2020-02-12 09:35:00|24849.9|24834.9|24854.9|24839.9|24859.9|24844.9|24844.9|24829.9|99
1581500400000|2020-02-12 09:40:00|24857.4|24842.4|24859.9|24844.9|24869.9|24854.9|24849.9|24834.9|222
1581500700000|2020-02-12 09:45:00|24862.4|24847.4|24859.9|24844.9|24864.9|24849.9|24844.9|24829.9|87
1581501000000|2020-02-12 09:50:00|24857.4|24842.4|24839.9|24824.9|24859.9|24844.9|24829.9|24814.9|105
1581501300000|2020-02-12 09:55:00|24842.4|24827.4|24812.4|24797.4|24844.9|24829.9|24809.9|24794.9|157
1581501600000|2020-02-12 10:00:00|24809.9|24794.9|24789.9|24774.9|24812.4|24797.4|24789.9|24774.9|209
1581501900000|2020-02-12 10:05:00|24794.9|24779.9|24814.9|24799.9|24819.9|24804.9|24794.9|24779.9|146
1581502200000|2020-02-12 10:10:00|24809.9|24794.9|24804.9|24789.9|24814.9|24799.9|24799.9|24784.9|67
1581502500000|2020-02-12 10:15:00|24807.4|24792.4|24829.9|24814.9|24829.9|24814.9|24804.9|24789.9|75
1581502800000|2020-02-12 10:20:00|24832.4|24817.4|24834.9|24819.9|24839.9|24824.9|24824.9|24809.9|93
1581503100000|2020-02-12 10:25:00|24837.4|24822.4|24839.9|24824.9|24839.9|24824.9|24824.9|24809.9|65
1581503400000|2020-02-12 10:30:00|24844.9|24829.9|24854.9|24839.9|24854.9|24839.9|24834.9|24819.9|471
1581503700000|2020-02-12 10:35:00|24859.9|24844.9|24859.9|24844.9|24867.4|24852.4|24854.9|24839.9|147
1581504000000|2020-02-12 10:40:00|24854.9|24839.9|24854.9|24839.9|24864.9|24849.9|24849.9|24834.9|92
1581504300000|2020-02-12 10:45:00|24857.4|24842.4|24869.9|24854.9|24872.4|24857.4|24854.9|24839.9|1140
1581504600000|2020-02-12 10:50:00|24867.4|24852.4|24869.9|24854.9|24874.9|24859.9|24864.9|24849.9|332
1581504900000|2020-02-12 10:55:00|24874.9|24859.9|24879.9|24864.9|24879.9|24864.9|24869.9|24854.9|37
1581505200000|2020-02-12 11:00:00|24874.9|24859.9|24889.9|24874.9|24894.9|24879.9|24874.9|24859.9|129
1581505500000|2020-02-12 11:05:00|24892.4|24877.4|24884.9|24869.9|24899.9|24884.9|24884.9|24869.9|128
1581505800000|2020-02-12 11:10:00|24887.4|24872.4|24889.9|24874.9|24894.9|24879.9|24884.9|24869.9|172
1581506100000|2020-02-12 11:15:00|24892.4|24877.4|24899.9|24884.9|24904.9|24889.9|24889.9|24874.9|87
1581506400000|2020-02-12 11:20:00|24902.4|24887.4|24894.9|24879.9|24904.9|24889.9|24894.9|24879.9|79
1581506700000|2020-02-12 11:25:00|24889.9|24874.9|24894.9|24879.9|24904.9|24889.9|24884.9|24869.9|132
1581507000000|2020-02-12 11:30:00|24892.4|24877.4|24884.9|24869.9|24897.4|24882.4|24884.9|24869.9|51
1581507300000|2020-02-12 11:35:00|24887.4|24872.4|24884.9|24869.9|24887.4|24872.4|24879.9|24864.9|57
1581507600000|2020-02-12 11:40:00|24882.4|24867.4|24879.9|24864.9|24884.9|24869.9|24877.4|24862.4|74
1581507900000|2020-02-12 11:45:00|24874.9|24859.9|24864.9|24849.9|24874.9|24859.9|24864.9|24849.9|36
1581508200000|2020-02-12 11:50:00|24869.9|24854.9|24859.9|24844.9|24869.9|24854.9|24859.9|24844.9|56
1581508500000|2020-02-12 11:55:00|24864.9|24849.9|24864.9|24849.9|24869.9|24854.9|24859.9|24844.9|57
1581508800000|2020-02-12 12:00:00|24869.9|24854.9|24874.9|24859.9|24874.9|24859.9|24864.9|24849.9|65
1581509100000|2020-02-12 12:05:00|24872.4|24857.4|24862.4|24847.4|24874.9|24859.9|24859.9|24844.9|39
1581509400000|2020-02-12 12:10:00|24859.9|24844.9|24864.9|24849.9|24874.9|24859.9|24859.9|24844.9|71
1581509700000|2020-02-12 12:15:00|24869.9|24854.9|24864.9|24849.9|24869.9|24854.9|24862.4|24847.4|38
1581510000000|2020-02-12 12:20:00|24862.4|24847.4|24862.4|24847.4|24869.9|24854.9|24859.9|24844.9|41
1581510300000|2020-02-12 12:25:00|24864.9|24849.9|24859.9|24844.9|24869.9|24854.9|24859.9|24844.9|65
1581510600000|2020-02-12 12:30:00|24854.9|24839.9|24859.9|24844.9|24864.9|24849.9|24854.9|24839.9|37
1581510900000|2020-02-12 12:35:00|24862.4|24847.4|24859.9|24844.9|24864.9|24849.9|24854.9|24839.9|55
1581511200000|2020-02-12 12:40:00|24859|24844|24864|24849|24864|24849|24854|24839|39
1581511500000|2020-02-12 12:45:00|24869|24854|24854|24839|24869|24854|24849|24834|87
1581511800000|2020-02-12 12:50:00|24856.5|24841.5|24861.5|24846.5|24864|24849|24854|24839|25
1581512100000|2020-02-12 12:55:00|24864|24849|24869|24854|24869|24854|24859|24844|41
1581512400000|2020-02-12 13:00:00|24866.5|24851.5|24864|24849|24869|24854|24859|24844|32
1581512700000|2020-02-12 13:05:00|24866.5|24851.5|24879|24864|24879|24864|24866.5|24851.5|23
1581513000000|2020-02-12 13:10:00|24884|24869|24879|24864|24884|24869|24879|24864|103
1581513300000|2020-02-12 13:15:00|24881.5|24866.5|24869|24854|24884|24869|24869|24854|50
1581513600000|2020-02-12 13:20:00|24864|24849|24869|24854|24869|24854|24864|24849|39
1581513900000|2020-02-12 13:25:00|24864|24849|24854|24839|24869|24854|24854|24839|88
1581514200000|2020-02-12 13:30:00|24851.5|24836.5|24859|24844|24861.5|24846.5|24844|24829|85
1581514500000|2020-02-12 13:35:00|24856.5|24841.5|24839|24824|24859|24844|24839|24824|44
1581514800000|2020-02-12 13:40:00|24844|24829|24841.5|24826.5|24844|24829|24836.5|24821.5|79
1581515100000|2020-02-12 13:45:00|24844|24829|24854|24839|24854|24839|24834|24819|47
1581515400000|2020-02-12 13:50:00|24856.5|24841.5|24864|24849|24869|24854|24854|24839|55
1581515700000|2020-02-12 13:55:00|24866.5|24851.5|24859|24844|24869|24854|24854|24839|204
1581516000000|2020-02-12 14:00:00|24861.5|24846.5|24884|24869|24884|24869|24859|24844|336
1581516300000|2020-02-12 14:05:00|24881.5|24866.5|24869|24854|24889|24874|24869|24854|163
1581516600000|2020-02-12 14:10:00|24866.5|24851.5|24874|24859|24874|24859|24859|24844|68
1581516900000|2020-02-12 14:15:00|24876.5|24861.5|24889|24874|24899|24884|24876.5|24861.5|212
1581517200000|2020-02-12 14:20:00|24891.5|24876.5|24886.5|24871.5|24894|24879|24884|24869|73
1581517500000|2020-02-12 14:25:00|24884|24869|24874|24859|24889|24874|24874|24859|46
1581517800000|2020-02-12 14:30:00|24871.5|24856.5|24899|24884|24904|24889|24869|24854|184
1581518100000|2020-02-12 14:35:00|24904|24889|24909|24894|24909|24894|24884|24869|305
1581518400000|2020-02-12 14:40:00|24904|24889|24899|24884|24909|24894|24894|24879|142
1581518700000|2020-02-12 14:45:00|24896.5|24881.5|24884|24869|24896.5|24881.5|24879|24864|72
1581519000000|2020-02-12 14:50:00|24889|24874|24884|24869|24894|24879|24884|24869|52
1581519300000|2020-02-12 14:55:00|24881.5|24866.5|24884|24869|24884|24869|24874|24859|80
1581519600000|2020-02-12 15:00:00|24879|24864|24884|24869|24894|24879|24879|24864|111
1581519900000|2020-02-12 15:05:00|24886.5|24871.5|24899|24884|24899|24884|24879|24864|257
1581520200000|2020-02-12 15:10:00|24896.7|24881.7|24891.7|24876.7|24896.7|24881.7|24886.7|24871.7|166
1581520500000|2020-02-12 15:15:00|24889.2|24874.2|24876.7|24861.7|24891.7|24876.7|24871.7|24856.7|107
1581520800000|2020-02-12 15:20:00|24871.7|24856.7|24871.7|24856.7|24876.7|24861.7|24856.7|24841.7|142
1581521100000|2020-02-12 15:25:00|24869.2|24854.2|24861.7|24846.7|24871.7|24856.7|24856.7|24841.7|102
1581521400000|2020-02-12 15:30:00|24856.7|24841.7|24859.2|24844.2|24876.7|24861.7|24856.7|24841.7|86
1581521700000|2020-02-12 15:35:00|24861.7|24846.7|24871.7|24856.7|24874.2|24859.2|24861.7|24846.7|55
1581522000000|2020-02-12 15:40:00|24876.7|24861.7|24851.7|24836.7|24876.7|24861.7|24846.7|24831.7|252
1581522300000|2020-02-12 15:45:00|24849.2|24834.2|24869.2|24854.2|24871.7|24856.7|24846.7|24831.7|95
1581522600000|2020-02-12 15:50:00|24866.7|24851.7|24871.7|24856.7|24876.7|24861.7|24866.7|24851.7|106
1581522900000|2020-02-12 15:55:00|24874.2|24859.2|24871.7|24856.7|24874.2|24859.2|24861.7|24846.7|100
1581523200000|2020-02-12 16:00:00|24869.2|24854.2|24871.7|24856.7|24876.7|24861.7|24861.7|24846.7|125
1581523500000|2020-02-12 16:05:00|24874.2|24859.2|24871.7|24856.7|24876.7|24861.7|24866.7|24851.7|119
1581523800000|2020-02-12 16:10:00|24866.7|24851.7|24861.7|24846.7|24871.7|24856.7|24861.7|24846.7|143
1581524100000|2020-02-12 16:15:00|24864.2|24849.2|24871.7|24856.7|24876.7|24861.7|24861.7|24846.7|147
1581524400000|2020-02-12 16:20:00|24869.2|24854.2|24881.7|24866.7|24881.7|24866.7|24869.2|24854.2|195
1581524700000|2020-02-12 16:25:00|24876.7|24861.7|24881.7|24866.7|24881.7|24866.7|24876.7|24861.7|282
1581525000000|2020-02-12 16:30:00|24876.7|24861.7|24876.7|24861.7|24881.7|24866.7|24866.7|24851.7|472
1581525300000|2020-02-12 16:35:00|24874.2|24859.2|24881.7|24866.7|24886.7|24871.7|24871.7|24856.7|322
1581525600000|2020-02-12 16:40:00|24884.2|24869.2|24871.7|24856.7|24886.7|24871.7|24864.2|24849.2|146
1581525900000|2020-02-12 16:45:00|24869.2|24854.2|24874.2|24859.2|24876.7|24861.7|24866.7|24851.7|45
1581526200000|2020-02-12 16:50:00|24879.2|24854.2|24889.2|24869.2|24889.2|24869.2|24879.2|24854.2|47
1581526500000|2020-02-12 16:55:00|24884.2|24864.2|24889.2|24869.2|24889.2|24869.2|24884.2|24864.2|23
1581526800000|2020-02-12 17:00:00|24894.2|24874.2|24894.2|24874.2|24894.2|24874.2|24894.2|24874.2|3
1581527100000|2020-02-12 17:05:00|24899.2|24879.2|24899.2|24879.2|24899.2|24884.2|24889.2|24869.2|78
1581527400000|2020-02-12 17:10:00|24894.2|24874.2|24899.2|24874.2|24899.2|24879.2|24889.2|24869.2|21
1581527700000|2020-02-12 17:15:00|24904.2|24879.2|24899.2|24879.2|24904.2|24884.2|24899.2|24879.2|5
1581528000000|2020-02-12 17:20:00||24874.2||24879.2||24879.2||24874.2|2
1581528600000|2020-02-12 17:30:00|24894.2|24874.2|24899.2|24879.2|24899.2|24879.2|24894.2|24874.2|24
1581528900000|2020-02-12 17:35:00|24904.2|24884.2|24899.2|24879.2|24904.2|24884.2|24899.2|24879.2|21
1581529200000|2020-02-12 17:40:00||24874.2||24879.2||24879.2||24874.2|0
1581529500000|2020-02-12 17:45:00||24874.2||24879.2||24879.2||24874.2|3
1581529800000|2020-02-12 17:50:00|24894.2|24874.2|24894.2|24874.2|24899.2|24879.2|24894.2|24874.2|0
1581530100000|2020-02-12 17:55:00|24899.2|24879.2|24899.2|24874.2|24899.2|24879.2|24894.2|24874.2|9
1581530400000|2020-02-12 18:00:00|24894.2|24879.2|24894.2|24874.2|24899.2|24879.2|24894.2|24874.2|9
1581530700000|2020-02-12 18:05:00|24889.2|24869.2|24894.2|24874.2|24894.2|24874.2|24889.2|24869.2|8
1581531000000|2020-02-12 18:10:00|24889.2|24869.2|24894.2|24874.2|24894.2|24874.2|24889.2|24869.2|15
1581531300000|2020-02-12 18:15:00|24889.2|24869.2|24894.2|24869.2|24894.2|24874.2|24889.2|24869.2|5
1581531600000|2020-02-12 18:20:00|24889.2|24864.2|24889.2|24869.2|24894.2|24869.2|24884.2|24864.2|0
1581531900000|2020-02-12 18:25:00|24894.2|24874.2|24894.2|24874.2|24894.2|24874.2|24894.2|24874.2|1
1581532200000|2020-02-12 18:30:00|24899.2||24899.2||24899.2||24899.2||9
1581532500000|2020-02-12 18:35:00|24894.2|24879.2|24899.2|24879.2|24899.2|24879.2|24894.2|24874.2|10
1581532800000|2020-02-12 18:40:00|24904.2|24884.2|24899.2|24879.2|24904.2|24884.2|24899.2|24879.2|18
1581533100000|2020-02-12 18:45:00|||||||||10
1581533400000|2020-02-12 18:50:00||24874.2||24874.2||24874.2||24874.2|1
1581533700000|2020-02-12 18:55:00|24904.2|24879.2|24904.2|24879.2|24904.2|24884.2|24904.2|24874.2|17
1581534000000|2020-02-12 19:00:00|24909.2|24884.2|24914.2|24894.2|24919.2|24899.2|24904.2|24884.2|68
1581534300000|2020-02-12 19:05:00|24919.2|24899.2|24924.2|24904.2|24924.2|24904.2|24919.2|24899.2|42
1581534600000|2020-02-12 19:10:00|24929.2|24909.2|24929.2|24909.2|24929.2|24909.2|24924.2|24904.2|43
1581534900000|2020-02-12 19:15:00|24934.2|24914.2|24934.2|24909.2|24934.2|24914.2|24929.2|24909.2|27
1581535200000|2020-02-12 19:20:00|24929.2|24914.2|24934.2|24914.2|24939.2|24919.2|24929.2|24914.2|39
1581535500000|2020-02-12 19:25:00|24939.2|24919.2|24931.7|24916.7|24939.2|24919.2|24931.7|24905.2|28
1581535800000|2020-02-12 19:30:00|24944.1|24904.1|24944.3|24904.3|24944.5|24904.5|24944.1|24904.1|0
1581536100000|2020-02-12 19:35:00|24944.2|24904.2|24950.7|24910.7|24951.1|24911.1|24944.2|24904.2|0
1581536400000|2020-02-12 19:40:00|24950.6|24910.6|24950.6|24910.6|24950.8|24910.8|24950.5|24910.5|0
1581536700000|2020-02-12 19:45:00|24950.7|24910.7|24957.5|24917.5|24957.5|24917.5|24950.7|24910.7|0
1581537000000|2020-02-12 19:50:00|24957.8|24917.8|24951.3|24911.3|24957.9|24917.9|24951.3|24911.3|0
1581537300000|2020-02-12 19:55:00|24951.2|24911.2|24945.2|24905.2|24951.5|24911.5|24944.9|24904.9|0
1581537600000|2020-02-12 20:00:00|24945.3|24905.3|24951.8|24911.8|24952|24912|24945.1|24905.1|0
1581537900000|2020-02-12 20:05:00|24951.7|24911.7|24945.1|24905.1|24952|24912|24944.9|24904.9|0
1581538200000|2020-02-12 20:10:00|24945|24905|24932.6|24892.6|24945.1|24905.1|24932.1|24892.1|0
1581538500000|2020-02-12 20:15:00|24932.7|24892.7|24932.9|24892.9|24932.9|24892.9|24926.2|24886.2|0
1581538800000|2020-02-12 20:20:00|24933|24893|24945.6|24905.6|24945.6|24905.6|24932.9|24892.9|0
1581539100000|2020-02-12 20:25:00|24945.5|24905.5|24951.5|24911.5|24951.7|24911.7|24945.5|24905.5|0
1581539400000|2020-02-12 20:30:00|24951.4|24911.4|24951.8|24911.8|24951.8|24911.8|24944.9|24904.9|0
1581539700000|2020-02-12 20:35:00|24951.9|24911.9|24947.4|24907.4|24958.3|24918.3|24947.2|24907.2|0
1581540000000|2020-02-12 20:40:00|24947.5|24907.5|24960|24920|24960|24920|24947.3|24907.3|0
1581540300000|2020-02-12 20:45:00|24959.9|24919.9|24960|24920|24966.6|24926.6|24959.8|24919.8|0
1581540600000|2020-02-12 20:50:00|24960.3|24920.3|24961.1|24921.1|24966.8|24926.8|24960.3|24920.3|0
1581540900000|2020-02-12 20:55:00|24961|24921|24948.4|24908.4|24961.1|24921.1|24948.2|24908.2|0
1581541200000|2020-02-12 21:00:00|24948.5|24908.5|24948.2|24908.2|24965|24925|24946.3|24906.3|0
1581541500000|2020-02-12 21:05:00|24948.4|24908.4|24953.4|24913.4|24956.6|24916.6|24945|24905|0
1581541800000|2020-02-12 21:10:00|24953.5|24913.5|24970.1|24930.1|24972|24932|24951.6|24911.6|0
1581542100000|2020-02-12 21:15:00|24969.5|24929.5|24969.5|24929.5|24970.7|24930.7|24968.9|24928.9|0
1581542400000|2020-02-12 21:20:00|24968.9|24928.9|24968.9|24928.9|24970.7|24930.7|24968.4|24928.4|0
1581542700000|2020-02-12 21:25:00|24968.4|24928.4|24967.2|24927.2|24969|24929|24966.1|24926.1|0
1581543000000|2020-02-12 21:30:00|24967.1|24927.1|24968.9|24928.9|24970.2|24930.2|24965.6|24925.6|0
1581543300000|2020-02-12 21:35:00|24968.7|24928.7|24968.9|24928.9|24970.2|24930.2|24966.9|24926.9|0
1581543600000|2020-02-12 21:40:00|24969|24929|24968.9|24928.9|24970.2|24930.2|24966.9|24926.9|0
1581543900000|2020-02-12 21:45:00|24969|24929|24973.4|24933.4|24977.2|24937.2|24968.9|24928.9|0
1581544200000|2020-02-12 21:50:00|24973.6|24933.6|24973.4|24933.4|24975.3|24935.3|24970.2|24930.2|0
1581544500000|2020-02-12 21:55:00|24973.6|24933.6|24976.4|24936.4|24983.3|24943.3|24972.1|24932.1|0
1581544800000|2020-02-12 22:00:00|24977.6|24937.6|24978.7|24938.7|24981.7|24941.7|24975.2|24935.2|0
1581545100000|2020-02-12 22:05:00|24979.3|24939.3|24979.3|24939.3|24979.3|24939.3|24979.3|24939.3|0
1581545400000|2020-02-12 22:10:00|24981.2|24941.2|24981.2|24941.2|24981.8|24941.8|24980.6|24940.6|0
1581545700000|2020-02-12 22:15:00|24980.6|24940.6|24981.2|24941.2|24981.8|24941.8|24980.6|24940.6|0
1581546000000|2020-02-12 22:20:00|24978.4|24938.4|24978.4|24938.4|24978.4|24938.4|24978.4|24938.4|0
1581546300000|2020-02-12 22:25:00|24979|24939|24979.4|24939.4|24979.4|24939.4|24978.4|24938.4|0
1581546600000|2020-02-12 22:30:00|24980|24940|24979.4|24939.4|24981.7|24941.7|24979.4|24939.4|0
1581546900000|2020-02-12 22:35:00|24980|24940|24980|24940|24980|24940|24978.8|24938.8|0
1581547200000|2020-02-12 22:40:00|24979.4|24939.4|24979.4|24939.4|24980|24940|24978.2|24938.2|0
1581547500000|2020-02-12 22:45:00|24980|24940|24980.6|24940.6|24980.6|24940.6|24979.4|24939.4|0
1581547800000|2020-02-12 22:50:00|24981.2|24941.2|24980|24940|24981.2|24941.2|24980|24940|0
1581548100000|2020-02-12 22:55:00|24980.6|24940.6|24980.6|24940.6|24981.7|24941.7|24980|24940|0
1581548400000|2020-02-12 23:00:00|24981|24941|24986.1|24946.1|24989.3|24949.3|24979.6|24939.6|0
1581548700000|2020-02-12 23:05:00|24986|24946|24981|24941|24986.1|24946.1|24977.8|24937.8|0
1581549000000|2020-02-12 23:10:00|24980.9|24940.9|24982.9|24942.9|24982.9|24942.9|24980.3|24940.3|0
1581549300000|2020-02-12 23:15:00|24983|24943|24986.1|24946.1|24986.1|24946.1|24983|24943|0
1581549600000|2020-02-12 23:20:00|24986|24946|24984.2|24944.2|24986.1|24946.1|24984.2|24944.2|0
1581549900000|2020-02-12 23:25:00|24984.1|24944.1|24987.5|24947.5|24989.4|24949.4|24982.9|24942.9|0
1581550200000|2020-02-12 23:30:00|24988.7|24948.7|24991.3|24951.3|24991.9|24951.9|24986.1|24946.1|0
1581550500000|2020-02-12 23:35:00|24991.1|24951.1|24991.3|24951.3|24991.3|24951.3|24989.4|24949.4|0
1581550800000|2020-02-12 23:40:00|24989.4|24949.4|24992.7|24952.7|24993.3|24953.3|24989.4|24949.4|0
1581551100000|2020-02-12 23:45:00|24992.5|24952.5|24929|24889|24994.6|24954.6|24923|24883|0
1581551400000|2020-02-12 23:50:00|24929.1|24889.1|24890.6|24850.6|24968.6|24928.6|24885.4|24845.4|0
1581551700000|2020-02-12 23:55:00|24890.4|24850.4|24895.9|24855.9|24913.8|24873.8|24865.8|24825.8|0
1581552000000|2020-02-13 00:00:00|24896|24856|24905.8|24865.8|24911.9|24871.9|24878.9|24838.9|0
1581552300000|2020-02-13 00:05:00|24907.5|24867.5|24922.4|24882.4|24925.6|24885.6|24903.7|24863.7|0
1581552600000|2020-02-13 00:10:00|24922.5|24882.5|24917.7|24877.7|24925.6|24885.6|24914.6|24874.6|0
1581552900000|2020-02-13 00:15:00|24916.5|24876.5|24897.5|24857.5|24919.8|24879.8|24890.8|24850.8|0
1581553200000|2020-02-13 00:20:00|24897.4|24857.4|24897.3|24857.3|24903.8|24863.8|24891|24851|0
1581553500000|2020-02-13 00:25:00|24897.2|24857.2|24878.1|24838.1|24897.4|24857.4|24878|24838|0
1581553800000|2020-02-13 00:30:00|24878|24838|24890.5|24850.5|24890.6|24850.6|24877.8|24837.8|0
1581554100000|2020-02-13 00:35:00|24890.4|24850.4|24877.2|24837.2|24896.8|24856.8|24877.2|24837.2|0
1581554400000|2020-02-13 00:40:00|24877.3|24837.3|24877.5|24837.5|24877.6|24837.6|24871.1|24831.1|0
1581554700000|2020-02-13 00:45:00|24876.4|24836.4|24881|24841|24884.2|24844.2|24871.1|24831.1|0
1581555000000|2020-02-13 00:50:00|24882.2|24842.2|24878|24838|24884.2|24844.2|24871.5|24831.5|0
1581555300000|2020-02-13 00:55:00|24877.9|24837.9|24881.1|24841.1|24884.2|24844.2|24877.5|24837.5|0
1581555600000|2020-02-13 01:00:00|24881|24841|24890.8|24850.8|24890.9|24850.9|24877.8|24837.8|0
1581555900000|2020-02-13 01:05:00|24890.9|24850.9|24897.2|24857.2|24903.5|24863.5|24890.6|24850.6|0
1581556200000|2020-02-13 01:10:00|24899.6|24859.6|24903.1|24863.1|24906.5|24866.5|24893.9|24853.9|0
1581556500000|2020-02-13 01:15:00|24903|24863|24903.3|24863.3|24903.6|24863.6|24896.8|24856.8|0
1581556800000|2020-02-13 01:20:00|24903.2|24863.2|24909.7|24869.7|24909.7|24869.7|24896.9|24856.9|0
1581557100000|2020-02-13 01:25:00|24909.8|24869.8|24915.8|24875.8|24928.6|24888.6|24909.6|24869.6|0
1581557400000|2020-02-13 01:30:00|24915.7|24875.7|24903.3|24863.3|24922|24882|24896.8|24856.8|0
1581557700000|2020-02-13 01:35:00|24903.4|24863.4|24909.5|24869.5|24916|24876|24903.1|24863.1|0
1581558000000|2020-02-13 01:40:00|24909.6|24869.6|24919|24879|24922|24882|24902.9|24862.9|0
1581558300000|2020-02-13 01:45:00|24920.1|24880.1|24922.2|24882.2|24928.6|24888.6|24915.9|24875.9|0
1581558600000|2020-02-13 01:50:00|24922.3|24882.3|24922.2|24882.2|24928.4|24888.4|24915.8|24875.8|0
1581558900000|2020-02-13 01:55:00|24922.1|24882.1|24903.4|24863.4|24922.2|24882.2|24903.3|24863.3|0
1581559200000|2020-02-13 02:00:00|24905.8|24865.8|24896.8|24856.8|24909.7|24869.7|24890.6|24850.6|0
1581559500000|2020-02-13 02:05:00|24896.9|24856.9|24903.7|24863.7|24909.8|24869.8|24896.8|24856.8|0
1581559800000|2020-02-13 02:10:00|24904.8|24864.8|24903.4|24863.4|24909.8|24869.8|24903.2|24863.2|0
1581560100000|2020-02-13 02:15:00|24903.3|24863.3|24903.5|24863.5|24909.9|24869.9|24903.3|24863.3|0
1581560400000|2020-02-13 02:20:00|24903.4|24863.4|24909.6|24869.6|24909.8|24869.8|24903.3|24863.3|0
1581560700000|2020-02-13 02:25:00|24909.5|24869.5|24909.5|24869.5|24909.8|24869.8|24903.4|24863.4|0
1581561000000|2020-02-13 02:30:00|24909.6|24869.6|24916.1|24876.1|24916.2|24876.2|24903.1|24863.1|0
1581561300000|2020-02-13 02:35:00|24916|24876|24922.3|24882.3|24925.6|24885.6|24916|24876|0
1581561600000|2020-02-13 02:40:00|24922.4|24882.4|24922.2|24882.2|24922.5|24882.5|24916|24876|0
1581561900000|2020-02-13 02:45:00|24922.3|24882.3|24928.5|24888.5|24928.6|24888.6|24922.1|24882.1|0
1581562200000|2020-02-13 02:50:00|24928.6|24888.6|24922.3|24882.3|24928.6|24888.6|24922.2|24882.2|0
1581562500000|2020-02-13 02:55:00|24922.4|24882.4|24915.9|24875.9|24922.4|24882.4|24915.9|24875.9|0
1581562800000|2020-02-13 03:00:00|24915.8|24875.8|24922|24882|24922.2|24882.2|24912.7|24872.7|0
1581563100000|2020-02-13 03:05:00|24921.9|24881.9|24921.9|24881.9|24928.3|24888.3|24915.8|24875.8|0
1581563400000|2020-02-13 03:10:00|24921.8|24881.8|24922|24882|24922|24882|24921.7|24881.7|0
1581563700000|2020-02-13 03:15:00|24921.9|24881.9|24921.9|24881.9|24928.4|24888.4|24921.9|24881.9|0
1581564000000|2020-02-13 03:20:00|24920.8|24880.8|24915.8|24875.8|24921.9|24881.9|24915.7|24875.7|0
1581564300000|2020-02-13 03:25:00|24915.7|24875.7|24909.3|24869.3|24915.8|24875.8|24906.3|24866.3|0
1581564600000|2020-02-13 03:30:00|24909.4|24869.4|24909.6|24869.6|24915.6|24875.6|24903.2|24863.2|0
1581564900000|2020-02-13 03:35:00|24909.5|24869.5|24909.5|24869.5|24909.6|24869.6|24903.3|24863.3|0
1581565200000|2020-02-13 03:40:00|24909.6|24869.6|24909.4|24869.4|24909.7|24869.7|24906.4|24866.4|0
1581565500000|2020-02-13 03:45:00|24909.5|24869.5|24906.3|24866.3|24909.6|24869.6|24906.3|24866.3|0
1581565800000|2020-02-13 03:50:00|24909.3|24869.3|24903.1|24863.1|24909.4|24869.4|24903.1|24863.1|0
1581566100000|2020-02-13 03:55:00|24903|24863|24896.7|24856.7|24903.1|24863.1|24896.7|24856.7|0
1581566400000|2020-02-13 04:00:00|24896.8|24856.8|24903.1|24863.1|24903.2|24863.2|24896.6|24856.6|0
1581566700000|2020-02-13 04:05:00|24903.2|24863.2|24903|24863|24909.4|24869.4|24903|24863|0
1581567000000|2020-02-13 04:10:00|24903.1|24863.1|24909.4|24869.4|24909.5|24869.5|24903|24863|0
1581567300000|2020-02-13 04:15:00|24908.3|24868.3|24903.1|24863.1|24908.3|24868.3|24903.1|24863.1|0
1581567600000|2020-02-13 04:20:00|24902|24862|24903|24863|24903.2|24863.2|24896.8|24856.8|0
1581567900000|2020-02-13 04:25:00|24900.6|24860.6|24896.5|24856.5|24900.6|24860.6|24890.4|24850.4|0
1581568200000|2020-02-13 04:30:00|24896.6|24856.6|24896.6|24856.6|24896.6|24856.6|24890.3|24850.3|0
1581568500000|2020-02-13 04:35:00|24896.5|24856.5|24896.7|24856.7|24896.7|24856.7|24896.5|24856.5|0
1581568800000|2020-02-13 04:40:00|24896.6|24856.6|24890.3|24850.3|24902.9|24862.9|24890.3|24850.3|0
1581569100000|2020-02-13 04:45:00|24890.2|24850.2|24890.1|24850.1|24890.3|24850.3|24889.9|24849.9|0
1581569400000|2020-02-13 04:50:00|24890.2|24850.2|24890.2|24850.2|24890.3|24850.3|24890|24850|0
1581569700000|2020-02-13 04:55:00|24890.3|24850.3|24883.8|24843.8|24890.3|24850.3|24883.8|24843.8|0
1581570000000|2020-02-13 05:00:00|24883.9|24843.9|24890.3|24850.3|24893.3|24853.3|24883.7|24843.7|0
1581570300000|2020-02-13 05:05:00|24890.4|24850.4|24884|24844|24896.4|24856.4|24883.9|24843.9|0
1581570600000|2020-02-13 05:10:00|24883.9|24843.9|24890.3|24850.3|24896.6|24856.6|24883.9|24843.9|0
1581570900000|2020-02-13 05:15:00|24890.2|24850.2|24890.4|24850.4|24896.5|24856.5|24890.2|24850.2|0
1581571200000|2020-02-13 05:20:00|24890.3|24850.3|24890.3|24850.3|24893.5|24853.5|24884.1|24844.1|0
1581571500000|2020-02-13 05:25:00|24890.2|24850.2|24884|24844|24890.3|24850.3|24883.9|24843.9|0
1581571800000|2020-02-13 05:30:00|24884.1|24844.1|24883.9|24843.9|24890.3|24850.3|24877.6|24837.6|0
1581572100000|2020-02-13 05:35:00|24884|24844|24890.2|24850.2|24890.3|24850.3|24883.9|24843.9|0
1581572400000|2020-02-13 05:40:00|24890.3|24850.3|24884.2|24844.2|24890.3|24850.3|24884|24844|0
1581572700000|2020-02-13 05:45:00|24886.6|24846.6|24896.9|24856.9|24897|24857|24884.2|24844.2|0
1581573000000|2020-02-13 05:50:00|24897|24857|24903.2|24863.2|24903.3|24863.3|24896.9|24856.9|0
1581573300000|2020-02-13 05:55:00|24903.1|24863.1|24897.8|24857.8|24904|24864|24897.7|24857.7|0
1581573600000|2020-02-13 06:00:00|24897.7|24857.7|24897.9|24857.9|24904.2|24864.2|24897.7|24857.7|0
1581573900000|2020-02-13 06:05:00|24898|24858|24897.8|24857.8|24901.1|24861.1|24897.8|24857.8|0
1581574200000|2020-02-13 06:10:00|24897.9|24857.9|24878.9|24838.9|24897.9|24857.9|24878.9|24838.9|0
1581574500000|2020-02-13 06:15:00|24879|24839|24872.6|24832.6|24885.2|24845.2|24872.4|24832.4|0
1581574800000|2020-02-13 06:20:00|24872.5|24832.5|24872.9|24832.9|24879|24839|24872.5|24832.5|0
1581575100000|2020-02-13 06:25:00|24873|24833|24872.8|24832.8|24879.2|24839.2|24872.7|24832.7|0
1581575400000|2020-02-13 06:30:00|24874|24834|24860.5|24820.5|24876.1|24836.1|24860.4|24820.4|0
1581575700000|2020-02-13 06:35:00|24860.4|24820.4|24860.6|24820.6|24860.6|24820.6|24854.4|24814.4|0
1581576000000|2020-02-13 06:40:00|24860.7|24820.7|24854.5|24814.5|24860.7|24820.7|24848.3|24808.3|0
1581576300000|2020-02-13 06:45:00|24854.6|24814.6|24854.6|24814.6|24854.7|24814.7|24851.5|24811.5|0
1581576600000|2020-02-13 06:50:00|24854.5|24814.5|24848.6|24808.6|24854.8|24814.8|24848.6|24808.6|0
1581576900000|2020-02-13 06:55:00|24847.4|24807.4|24848.4|24808.4|24854.6|24814.6|24842.3|24802.3|0
1581577200000|2020-02-13 07:00:00|24854.6|24814.6|24847.7|24807.7|24854.6|24814.6|24842.2|24802.2|0
1581577500000|2020-02-13 07:05:00|24845.4|24805.4|24847.3|24807.3|24853.4|24813.4|24840.9|24800.9|0
1581577800000|2020-02-13 07:10:00|24853.3|24813.3|24840.9|24800.9|24853.3|24813.3|24840.8|24800.8|0
1581578100000|2020-02-13 07:15:00|24840.8|24800.8|24834.7|24794.7|24840.9|24800.9|24834.5|24794.5|0
1581578400000|2020-02-13 07:20:00|24834.6|24794.6|24813.6|24773.6|24834.7|24794.7|24813.5|24773.5|0
1581578700000|2020-02-13 07:25:00|24815.9|24775.9|24832.6|24792.6|24832.7|24792.7|24813.5|24773.5|0
1581579000000|2020-02-13 07:30:00|24832.7|24792.7|24839|24799|24839|24799|24832.5|24792.5|0
1581579300000|2020-02-13 07:35:00|24838.9|24798.9|24832.8|24792.8|24845.1|24805.1|24832.8|24792.8|0
1581579600000|2020-02-13 07:40:00|24835.1|24795.1|24826.3|24786.3|24838.9|24798.9|24820.2|24780.2|0
1581579900000|2020-02-13 07:45:00|24826.2|24786.2|24825.9|24785.9|24826.3|24786.3|24819.9|24779.9|0
1581580200000|2020-02-13 07:50:00|24825.8|24785.8|24818.4|24778.4|24825.9|24785.9|24818.4|24778.4|0
1581580500000|2020-02-13 07:55:00|24818.3|24778.3|24812|24772|24830.7|24790.7|24804.5|24764.5|0
1581580800000|2020-02-13 08:00:00|24814.3|24774.3|24786.7|24771.7|24818.2|24786.7|24776.7|24760.7|549
1581581100000|2020-02-13 08:05:00|24791.7|24776.7|24786.7|24771.7|24801.7|24786.7|24779.2|24764.2|478
1581581400000|2020-02-13 08:10:00|24789.2|24774.2|24766.7|24751.7|24796.7|24781.7|24751.7|24736.7|435
1581581700000|2020-02-13 08:15:00|24764.2|24749.2|24766.7|24751.7|24776.7|24761.7|24736.7|24721.7|558
1581582000000|2020-02-13 08:20:00|24764.2|24749.2|24791.7|24776.7|24816.7|24801.7|24744.2|24729.2|323
1581582300000|2020-02-13 08:25:00|24786.7|24771.7|24761.7|24746.7|24791.7|24776.7|24761.7|24746.7|182
1581582600000|2020-02-13 08:30:00|24766.7|24751.7|24754.2|24739.2|24781.7|24766.7|24741.7|24726.7|444
1581582900000|2020-02-13 08:35:00|24756.7|24741.7|24726.7|24711.7|24761.7|24746.7|24721.7|24706.7|313
1581583200000|2020-02-13 08:40:00|24729.5|24714.5|24739.5|24724.5|24749.5|24734.5|24724.5|24709.5|192
1581583500000|2020-02-13 08:45:00|24734.5|24719.5|24777|24762|24784.5|24769.5|24734.5|24719.5|258
1581583800000|2020-02-13 08:50:00|24779.5|24764.5|24774.5|24759.5|24784.5|24769.5|24759.5|24744.5|145
1581584100000|2020-02-13 08:55:00|24777|24762|24774.5|24759.5|24784.5|24769.5|24769.5|24754.5|158
1581584400000|2020-02-13 09:00:00|24769.5|24754.5|24769.5|24754.5|24787|24772|24759.5|24744.5|132
1581584700000|2020-02-13 09:05:00|24767|24752|24734.5|24719.5|24779.5|24764.5|24734.5|24719.5|178
1581585000000|2020-02-13 09:10:00|24732|24717|24762|24747|24769.5|24754.5|24729.5|24714.5|122
1581585300000|2020-02-13 09:15:00|24764.5|24749.5|24747|24732|24772|24757|24744.5|24729.5|112
1581585600000|2020-02-13 09:20:00|24749.5|24734.5|24739.5|24724.5|24759.5|24744.5|24739.5|24724.5|87
1581585900000|2020-02-13 09:25:00|24734.5|24719.5|24729.5|24714.5|24739.5|24724.5|24724.5|24709.5|98
1581586200000|2020-02-13 09:30:00|24732|24717|24739.5|24724.5|24742|24727|24724.5|24709.5|204
1581586500000|2020-02-13 09:35:00|24742|24727|24749.5|24734.5|24752|24737|24739.5|24724.5|164
1581586800000|2020-02-13 09:40:00|24752|24737|24749.5|24734.5|24752|24737|24734.5|24719.5|60
1581587100000|2020-02-13 09:45:00|24744.5|24729.5|24744.5|24729.5|24754.5|24739.5|24732|24717|136
1581587400000|2020-02-13 09:50:00|24742|24727|24712|24697|24744.5|24729.5|24689.5|24674.5|468
1581587700000|2020-02-13 09:55:00|24709.5|24694.5|24704.5|24689.5|24714.5|24699.5|24699.5|24684.5|296
1581588000000|2020-02-13 10:00:00|24702|24687|24679.5|24664.5|24704.5|24689.5|24664.5|24649.5|350
1581588300000|2020-02-13 10:05:00|24674.5|24659.5|24629.5|24614.5|24679.5|24664.5|24629.5|24614.5|443
1581588600000|2020-02-13 10:10:00|24627|24612|24629.5|24614.5|24639.5|24624.5|24592|24577|618
1581588900000|2020-02-13 10:15:00|24632|24617|24639.5|24624.5|24644.5|24629.5|24624.5|24609.5|205
1581589200000|2020-02-13 10:20:00|24634.5|24619.5|24684.5|24669.5|24684.5|24669.5|24634.5|24619.5|239
1581589500000|2020-02-13 10:25:00|24689.5|24674.5|24694.5|24679.5|24719.5|24704.5|24689.5|24674.5|317
1581589800000|2020-02-13 10:30:00|24692|24677|24694.5|24679.5|24694.5|24679.5|24674.5|24659.5|113
1581590100000|2020-02-13 10:35:00|24689.5|24674.5|24692|24677|24694.5|24679.5|24674.5|24659.5|194
1581590400000|2020-02-13 10:40:00|24694.5|24679.5|24669.5|24654.5|24694.5|24679.5|24659.5|24644.5|168
1581590700000|2020-02-13 10:45:00|24664.5|24649.5|24679.5|24664.5|24694.5|24679.5|24659.5|24644.5|160
1581591000000|2020-02-13 10:50:00|24677|24662|24679.5|24664.5|24694.5|24679.5|24674.5|24659.5|230
1581591300000|2020-02-13 10:55:00|24684.5|24669.5|24674.5|24659.5|24684.5|24669.5|24669.5|24654.5|126
1581591600000|2020-02-13 11:00:00|24679.5|24664.5|24644.5|24629.5|24679.5|24664.5|24634.5|24619.5|334
1581591900000|2020-02-13 11:05:00|24642|24627|24624.5|24609.5|24642|24627|24607|24592|333
1581592200000|2020-02-13 11:10:00|24627|24612|24604.5|24589.5|24637|24622|24589.5|24574.5|263
1581592500000|2020-02-13 11:15:00|24599.5|24584.5|24634.5|24619.5|24634.5|24619.5|24599.5|24584.5|113
1581592800000|2020-02-13 11:20:00|24632|24617|24649.5|24634.5|24649.5|24634.5|24619.5|24604.5|88
1581593100000|2020-02-13 11:25:00|24644.5|24629.5|24634.5|24619.5|24644.5|24629.5|24629.5|24614.5|180
1581593400000|2020-02-13 11:30:00|24629.5|24614.5|24634.5|24619.5|24639.5|24624.5|24624.5|24609.5|87
1581593700000|2020-02-13 11:35:00|24639.5|24624.5|24664.5|24649.5|24669.5|24654.5|24634.5|24619.5|123
1581594000000|2020-02-13 11:40:00|24669.5|24654.5|24684.5|24669.5|24689.5|24674.5|24669.5|24654.5|99
1581594300000|2020-02-13 11:45:00|24687|24672|24699.5|24684.5|24699.5|24684.5|24687|24672|2074
1581594600000|2020-02-13 11:50:00|24702|24687|24699.5|24684.5|24724.5|24709.5|24697|24682|221
1581594900000|2020-02-13 11:55:00|24694.5|24679.5|24704.5|24689.5|24704.5|24689.5|24684.5|24669.5|120
1581595200000|2020-02-13 12:00:00|24702|24687|24712|24697|24712|24697|24699.5|24684.5|164
1581595500000|2020-02-13 12:05:00|24714.5|24699.5|24724.5|24709.5|24724.5|24709.5|24704.5|24689.5|123
1581595800000|2020-02-13 12:10:00|24719.5|24704.5|24714.5|24699.5|24724.5|24709.5|24709.5|24694.5|77
1581596100000|2020-02-13 12:15:00|24712|24697|24704.5|24689.5|24714.5|24699.5|24702|24687|47
1581596400000|2020-02-13 12:20:00|24707|24692|24704.5|24689.5|24719.5|24704.5|24702|24687|36
1581596700000|2020-02-13 12:25:00|24699.5|24684.5|24709.5|24694.5|24709.5|24694.5|24689.5|24674.5|38
1581597000000|2020-02-13 12:30:00|24714.5|24699.5|24724.5|24709.5|24724.5|24709.5|24704.5|24689.5|48
1581597300000|2020-02-13 12:35:00|24729.5|24714.5|24719.5|24704.5|24729.5|24714.5|24719.5|24704.5|62
1581597600000|2020-02-13 12:40:00|24722|24707|24714.5|24699.5|24734.5|24719.5|24714.5|24699.5|88
1581597900000|2020-02-13 12:45:00|24719.5|24704.5|24704.5|24689.5|24719.5|24704.5|24699.5|24684.5|96
1581598200000|2020-02-13 12:50:00|24707|24692|24709.5|24694.5|24719.5|24704.5|24704.5|24689.5|76
1581598500000|2020-02-13 12:55:00|24704.5|24689.5|24739.5|24724.5|24739.5|24724.5|24699.5|24684.5|121
1581598800000|2020-02-13 13:00:00|24742|24727|24762|24747|24764.5|24749.5|24734.5|24719.5|271
1581599100000|2020-02-13 13:05:00|24764.5|24749.5|24749.5|24734.5|24764.5|24749.5|24749.5|24734.5|118
1581599400000|2020-02-13 13:10:00|24744.5|24729.5|24759.5|24744.5|24759.5|24744.5|24739.5|24724.5|140
1581599700000|2020-02-13 13:15:00|24757|24742|24747|24732|24759.5|24744.5|24742|24727|66
1581600000000|2020-02-13 13:20:00|24749.5|24734.5|24779.5|24764.5|24784.5|24769.5|24744.5|24729.5|96
1581600300000|2020-02-13 13:25:00|24782|24767|24764.5|24749.5|24782|24767|24764.5|24749.5|76
1581600600000|2020-02-13 13:30:00|24767|24752|24777|24762|24784.5|24769.5|24764.5|24749.5|83
1581600900000|2020-02-13 13:35:00|24779.5|24764.5|24779.5|24764.5|24789.5|24774.5|24769.5|24754.5|108
1581601200000|2020-02-13 13:40:00|24782|24767|24779.5|24764.5|24789.5|24774.5|24774.5|24759.5|62
1581601500000|2020-02-13 13:45:00|24777|24762|24789.5|24774.5|24789.5|24774.5|24774.5|24759.5|93
1581601800000|2020-02-13 13:50:00|24784.5|24769.5|24814.5|24799.5|24822|24807|24784.5|24769.5|195
1581602100000|2020-02-13 13:55:00|24812|24797|24799.5|24784.5|24819.5|24804.5|24799.5|24784.5|144
1581602400000|2020-02-13 14:00:00|24802|24787|24789.5|24774.5|24804.5|24789.5|24789.5|24774.5|149
1581602700000|2020-02-13 14:05:00|24792|24777|24814.5|24799.5|24814.5|24799.5|24789.5|24774.5|66
1581603000000|2020-02-13 14:10:00|24809.5|24794.5|24814.5|24799.5|24829.5|24814.5|24809.5|24794.5|121
1581603300000|2020-02-13 14:15:00|24812|24797|24829.5|24814.5|24832|24817|24812|24797|45
1581603600000|2020-02-13 14:20:00|24827|24812|24807|24792|24827|24812|24797|24782|87
1581603900000|2020-02-13 14:25:00|24809.5|24794.5|24799.5|24784.5|24809.5|24794.5|24799.5|24784.5|51
1581604200000|2020-02-13 14:30:00|24804.5|24789.5|24814.5|24799.5|24834.5|24819.5|24789.5|24774.5|345
1581604500000|2020-02-13 14:35:00|24819.5|24804.5|24819.5|24804.5|24839.5|24824.5|24814.5|24799.5|250
1581604800000|2020-02-13 14:40:00|24824.5|24809.5|24834.5|24819.5|24834.5|24819.5|24809.5|24794.5|155
1581605100000|2020-02-13 14:45:00|24839.5|24824.5|24844.5|24829.5|24859.5|24844.5|24834.5|24819.5|227
1581605400000|2020-02-13 14:50:00|24849.5|24834.5|24869.5|24854.5|24874.5|24859.5|24844.5|24829.5|133
1581605700000|2020-02-13 14:55:00|24872|24857|24809.5|24794.5|24879.5|24864.5|24809.5|24794.5|409
1581606000000|2020-02-13 15:00:00|24812|24797|24764.5|24749.5|24819.5|24804.5|24757|24742|438
1581606300000|2020-02-13 15:05:00|24762|24747|24814.5|24799.5|24824.5|24809.5|24754.5|24739.5|269
1581606600000|2020-02-13 15:10:00|24813.3|24798.3|24828.3|24813.3|24838.3|24823.3|24813.3|24798.3|119
1581606900000|2020-02-13 15:15:00|24830.8|24815.8|24833.3|24818.3|24833.3|24818.3|24815.8|24800.8|127
1581607200000|2020-02-13 15:20:00|24828.3|24813.3|24843.3|24828.3|24850.8|24835.8|24823.3|24808.3|141
1581607500000|2020-02-13 15:25:00|24840.8|24825.8|24843.3|24828.3|24853.3|24838.3|24833.3|24818.3|173
1581607800000|2020-02-13 15:30:00|24840.8|24825.8|24848.3|24833.3|24858.3|24843.3|24823.3|24808.3|227
1581608100000|2020-02-13 15:35:00|24843.3|24828.3|24843.3|24828.3|24853.3|24838.3|24838.3|24823.3|148
1581608400000|2020-02-13 15:40:00|24848.3|24833.3|24858.3|24843.3|24868.3|24853.3|24843.3|24828.3|189
1581608700000|2020-02-13 15:45:00|24863.3|24848.3|24873.3|24858.3|24883.3|24868.3|24858.3|24843.3|770
1581609000000|2020-02-13 15:50:00|24875.8|24860.8|24883.3|24868.3|24883.3|24868.3|24873.3|24858.3|154
1581609300000|2020-02-13 15:55:00|24880.8|24865.8|24878.3|24863.3|24883.3|24868.3|24873.3|24858.3|126
1581609600000|2020-02-13 16:00:00|24883.3|24868.3|24878.3|24863.3|24888.3|24873.3|24873.3|24858.3|158
1581609900000|2020-02-13 16:05:00|24880.8|24865.8|24880.8|24865.8|24888.3|24873.3|24878.3|24863.3|154
1581610200000|2020-02-13 16:10:00|24878.3|24863.3|24878.3|24863.3|24883.3|24868.3|24875.8|24860.8|105
1581610500000|2020-02-13 16:15:00|24883.3|24868.3|24888.3|24873.3|24888.3|24873.3|24878.3|24863.3|169
1581610800000|2020-02-13 16:20:00|24885.8|24870.8|24893.3|24878.3|24898.3|24883.3|24883.3|24868.3|244
1581611100000|2020-02-13 16:25:00|24888.3|24873.3|24893.3|24878.3|24898.3|24883.3|24888.3|24873.3|291
1581611400000|2020-02-13 16:30:00|24898.3|24883.3|24913.3|24898.3|24918.3|24903.3|24898.3|24883.3|522
1581611700000|2020-02-13 16:35:00|24915.8|24900.8|24918.3|24903.3|24918.3|24903.3|24908.3|24893.3|517
1581612000000|2020-02-13 16:40:00|24920.8|24905.8|24923.3|24908.3|24933.3|24918.3|24918.3|24903.3|371
1581612300000|2020-02-13 16:45:00|24928.3|24913.3|24908.3|24893.3|24928.3|24913.3|24908.3|24893.3|53
1581612600000|2020-02-13 16:50:00|24910.8|24890.8|24905.8|24885.8|24915.8|24895.8|24905.8|24885.8|20
1581612900000|2020-02-13 16:55:00|24900.8|24880.8|24905.8|24885.8|24910.8|24890.8|24900.8|24880.8|125
1581613200000|2020-02-13 17:00:00|24910.8|24890.8|24910.8|24890.8|24910.8|24890.8|24905.8|24885.8|35
1581613500000|2020-02-13 17:05:00|24905.8|24885.8|24920.8|24900.8|24920.8|24900.8|24905.8|24885.8|47
1581613800000|2020-02-13 17:10:00|24915.8|24895.8|24915.8|24895.8|24920.8|24900.8|24910.8|24890.8|22
1581614100000|2020-02-13 17:15:00|24920.8|24890.8|24920.8|24900.8|24920.8|24900.8|24920.8|24890.8|10
1581614400000|2020-02-13 17:20:00|24915.8|24895.8|24920.8|24900.8|24920.8|24900.8|24910.8|24890.8|45
1581614700000|2020-02-13 17:25:00|24915.8|24895.8|24915.8|24895.8|24920.8|24900.8|24910.8|24890.8|11
1581615000000|2020-02-13 17:30:00|24920.8|24900.8|24920.8|24900.8|24925.8|24900.8|24915.8|24895.8|44
1581615300000|2020-02-13 17:35:00|24925.8|24905.8|24910.8|24890.8|24925.8|24905.8|24910.8|24890.8|24
1581615600000|2020-02-13 17:40:00|24915.8|24895.8|24910.8|24890.8|24915.8|24895.8|24905.8|24885.8|11
1581615900000|2020-02-13 17:45:00|24915.8|24895.8|24910.8|24890.8|24915.8|24895.8|24910.8|24885.8|4
1581616200000|2020-02-13 17:50:00|||||||||1
1581616500000|2020-02-13 17:55:00|24905.8|24885.8|24900.8|24880.8|24910.8|24890.8|24900.8|24880.8|21
1581616800000|2020-02-13 18:00:00|24895.8|24875.8|24895.8|24875.8|24900.8|24880.8|24895.8|24870.8|16
1581617100000|2020-02-13 18:05:00|24900.8|24870.8|24895.8|24875.8|24900.8|24875.8|24895.8|24870.8|11
1581617400000|2020-02-13 18:10:00|24890.8|24870.8|24895.8|24870.8|24895.8|24875.8|24890.8|24870.8|21
1581617700000|2020-02-13 18:15:00|24890.8|24865.8|24895.8|24875.8|24895.8|24875.8|24880.8|24860.8|22
1581618000000|2020-02-13 18:20:00|24890.8|24870.8|24895.8|24870.8|24900.8|24880.8|24890.8|24870.8|12
1581618300000|2020-02-13 18:25:00|24890.8|24875.8|24895.8|24875.8|24900.8|24875.8|24890.8|24870.8|0
1581618600000|2020-02-13 18:30:00|24900.8|24880.8|24895.8|24875.8|24900.8|24880.8|24895.8|24875.8|5
1581618900000|2020-02-13 18:35:00|24900.8||24895.8||24900.8||24895.8||1
1581619200000|2020-02-13 18:40:00|24900.8|24880.8|24905.8|24885.8|24910.8|24890.8|24895.8|24880.8|47
1581619500000|2020-02-13 18:45:00|24910.8|24890.8|24920.8|24895.8|24920.8|24900.8|24910.8|24890.8|28
1581619800000|2020-02-13 18:50:00|24915.8|24900.8|24915.8|24895.8|24920.8|24900.8|24915.8|24890.8|0
1581620100000|2020-02-13 18:55:00|24910.8|24890.8|24915.8|24895.8|24915.8|24895.8|24910.8|24890.8|3
1581620400000|2020-02-13 19:00:00|24910.8|24890.8|24920.8|24900.8|24925.8|24900.8|24910.8|24890.8|20
1581620700000|2020-02-13 19:05:00|24925.8|24905.8|24925.8|24905.8|24925.8|24905.8|24920.8|24905.8|18
1581621000000|2020-02-13 19:10:00|24930.8|24910.8|24925.8|24905.8|24930.8|24910.8|24925.8|24905.8|21
1581621300000|2020-02-13 19:15:00|24930.8|24910.8|24925.8|24905.8|24930.8|24910.8|24925.8|24905.8|6
1581621600000|2020-02-13 19:20:00|24930.8|24910.8|24920.8|24900.8|24930.8|24910.8|24920.8|24900.8|61
1581621900000|2020-02-13 19:25:00|24915.8|24895.8|24905.8|24890.8|24915.8|24895.8|24905.8|24885.8|22
1581622200000|2020-02-13 19:30:00|24918.3|24878.3|24925.4|24885.4|24925.4|24885.4|24918.3|24878.3|0
1581622500000|2020-02-13 19:35:00|24925.3|24885.3|24925.2|24885.2|24925.5|24885.5|24918.9|24878.9|0
1581622800000|2020-02-13 19:40:00|24925.3|24885.3|24918.6|24878.6|24925.4|24885.4|24918.6|24878.6|0
1581623100000|2020-02-13 19:45:00|24918.7|24878.7|24918.7|24878.7|24918.8|24878.8|24912|24872|0
1581623400000|2020-02-13 19:50:00|24918.6|24878.6|24925.4|24885.4|24925.5|24885.5|24918.6|24878.6|0
1581623700000|2020-02-13 19:55:00|24925.5|24885.5|24925.5|24885.5|24932|24892|24925.4|24885.4|0
1581624000000|2020-02-13 20:00:00|24925.6|24885.6|24914.2|24874.2|24933.8|24893.8|24907.5|24867.5|0
1581624300000|2020-02-13 20:05:00|24914.1|24874.1|24921.3|24881.3|24921.4|24881.4|24907.9|24867.9|0
1581624600000|2020-02-13 20:10:00|24921.4|24881.4|24907.8|24867.8|24927.5|24887.5|24907.7|24867.7|0
1581624900000|2020-02-13 20:15:00|24907.9|24867.9|24908.5|24868.5|24914.7|24874.7|24907.8|24867.8|0
1581625200000|2020-02-13 20:20:00|24909.6|24869.6|24908.4|24868.4|24914.8|24874.8|24908.1|24868.1|0
1581625500000|2020-02-13 20:25:00|24908.5|24868.5|24908.3|24868.3|24914.9|24874.9|24901.9|24861.9|0
1581625800000|2020-02-13 20:30:00|24908.4|24868.4|24892|24852|24908.6|24868.6|24885.1|24845.1|0
1581626100000|2020-02-13 20:35:00|24891.9|24851.9|24885.3|24845.3|24892.4|24852.4|24879.2|24839.2|0
1581626400000|2020-02-13 20:40:00|24885.4|24845.4|24872.7|24832.7|24885.8|24845.8|24866.2|24826.2|0
1581626700000|2020-02-13 20:45:00|24872.8|24832.8|24873.8|24833.8|24879.9|24839.9|24866.1|24826.1|0
1581627000000|2020-02-13 20:50:00|24873.9|24833.9|24881.8|24841.8|24882.3|24842.3|24869.2|24829.2|0
1581627300000|2020-02-13 20:55:00|24881.7|24841.7|24881.5|24841.5|24888.2|24848.2|24869|24829|0
1581627600000|2020-02-13 21:00:00|24881.7|24841.7|24896.1|24856.1|24906.4|24866.4|24881.7|24841.7|0
1581627900000|2020-02-13 21:05:00|24896|24856|24891|24851|24896.1|24856.1|24886.4|24846.4|0
1581628200000|2020-02-13 21:10:00|24890.8|24850.8|24904.6|24864.6|24907.1|24867.1|24889.6|24849.6|0
1581628500000|2020-02-13 21:15:00|24904.7|24864.7|24905.3|24865.3|24905.3|24865.3|24904.1|24864.1|0
1581628800000|2020-02-13 21:20:00|24905.9|24865.9|24911.6|24871.6|24912.2|24872.2|24905.3|24865.3|0
1581629100000|2020-02-13 21:25:00|24912.2|24872.2|24912.8|24872.8|24914.6|24874.6|24911|24871|0
1581629400000|2020-02-13 21:30:00|24912.9|24872.9|24914.3|24874.3|24915.6|24875.6|24911|24871|0
1581629700000|2020-02-13 21:35:00|24914.4|24874.4|24914.3|24874.3|24915.6|24875.6|24912.4|24872.4|0
1581630000000|2020-02-13 21:40:00|24914.1|24874.1|24904|24864|24914.1|24874.1|24900.7|24860.7|0
1581630300000|2020-02-13 21:45:00|24904.1|24864.1|24907.8|24867.8|24911|24871|24904|24864|0
1581630600000|2020-02-13 21:50:00|24907.6|24867.6|24911|24871|24912.4|24872.4|24905.9|24865.9|0
1581630900000|2020-02-13 21:55:00|24911.2|24871.2|24917.5|24877.5|24919.4|24879.4|24911|24871|0
1581631200000|2020-02-13 22:00:00|24916.3|24876.3|24919.3|24879.3|24919.3|24879.3|24916.3|24876.3|0
1581631500000|2020-02-13 22:05:00|24918.7|24878.7|24918.7|24878.7|24919.3|24879.3|24917.5|24877.5|0
1581631800000|2020-02-13 22:10:00|24918.1|24878.1|24917.5|24877.5|24918.1|24878.1|24917.5|24877.5|0
1581632100000|2020-02-13 22:15:00|24918.1|24878.1|24918.7|24878.7|24919.9|24879.9|24918.1|24878.1|0
1581632400000|2020-02-13 22:20:00|24918.1|24878.1|24918.7|24878.7|24918.7|24878.7|24917.5|24877.5|0
1581632700000|2020-02-13 22:25:00|24919.3|24879.3|24919.3|24879.3|24921|24881|24918.7|24878.7|0
1581633000000|2020-02-13 22:30:00|24917.5|24877.5|24915.7|24875.7|24919.3|24879.3|24915.2|24875.2|0
1581633300000|2020-02-13 22:35:00|24914.6|24874.6|24914.6|24874.6|24915.7|24875.7|24912.8|24872.8|0
1581633600000|2020-02-13 22:40:00|24915.7|24875.7|24916.3|24876.3|24916.9|24876.9|24915.2|24875.2|0
1581633900000|2020-02-13 22:45:00|24915.7|24875.7|24911|24871|24918.7|24878.7|24910.5|24870.5|0
1581634200000|2020-02-13 22:50:00|24911.6|24871.6|24911|24871|24912.2|24872.2|24911|24871|0
1581634500000|2020-02-13 22:55:00|24912.8|24872.8|24911.6|24871.6|24912.8|24872.8|24911|24871|0
1581634800000|2020-02-13 23:00:00|24912.1|24872.1|24902.7|24862.7|24914.7|24874.7|24900.7|24860.7|0
1581635100000|2020-02-13 23:05:00|24904.5|24864.5|24902.6|24862.6|24905.8|24865.8|24902.6|24862.6|0
1581635400000|2020-02-13 23:10:00|24903.2|24863.2|24890.9|24850.9|24903.2|24863.2|24890.9|24850.9|0
1581635700000|2020-02-13 23:15:00|24891.1|24851.1|24885.8|24845.8|24896.1|24856.1|24884.5|24844.5|0
1581636000000|2020-02-13 23:20:00|24885.9|24845.9|24890.9|24850.9|24891.6|24851.6|24885.8|24845.8|0
1581636300000|2020-02-13 23:25:00|24890.8|24850.8|24894.2|24854.2|24894.2|24854.2|24888.4|24848.4|0
1581636600000|2020-02-13 23:30:00|24894.1|24854.1|24897.4|24857.4|24897.4|24857.4|24892.8|24852.8|0
1581636900000|2020-02-13 23:35:00|24897.6|24857.6|24899.3|24859.3|24900.7|24860.7|24894.2|24854.2|0
1581637200000|2020-02-13 23:40:00|24899.2|24859.2|24885.6|24845.6|24900|24860|24867.7|24827.7|0
1581637500000|2020-02-13 23:45:00|24884.5|24844.5|24866.9|24826.9|24892.8|24852.8|24866.9|24826.9|0
1581637800000|2020-02-13 23:50:00|24867|24827|24870.1|24830.1|24878.5|24838.5|24866.9|24826.9|0
1581638100000|2020-02-13 23:55:00|24870|24830|24880.4|24840.4|24880.4|24840.4|24868.9|24828.9|0
1581638400000|2020-02-14 00:00:00|24880.6|24840.6|24881.7|24841.7|24890.1|24850.1|24880.4|24840.4|0
1581638700000|2020-02-14 00:05:00|24881.9|24841.9|24881.7|24841.7|24888.2|24848.2|24878.5|24838.5|0
1581639000000|2020-02-14 00:10:00|24881.6|24841.6|24880.4|24840.4|24883.7|24843.7|24877.3|24837.3|0
1581639300000|2020-02-14 00:15:00|24880.6|24840.6|24869.3|24829.3|24885.3|24845.3|24869.3|24829.3|0
1581639600000|2020-02-14 00:20:00|24868.2|24828.2|24857|24817|24872.7|24832.7|24856.9|24816.9|0
1581639900000|2020-02-14 00:25:00|24856.9|24816.9|24866.6|24826.6|24866.6|24826.6|24853.6|24813.6|0
1581640200000|2020-02-14 00:30:00|24866.7|24826.7|24866.6|24826.6|24872.9|24832.9|24863.3|24823.3|0
1581640500000|2020-02-14 00:35:00|24866.5|24826.5|24866.6|24826.6|24872.8|24832.8|24860.2|24820.2|0
1581640800000|2020-02-14 00:40:00|24866.5|24826.5|24860.2|24820.2|24866.6|24826.6|24860.1|24820.1|0
1581641100000|2020-02-14 00:45:00|24860.3|24820.3|24873.1|24833.1|24879.3|24839.3|24860.2|24820.2|0
1581641400000|2020-02-14 00:50:00|24873|24833|24879.6|24839.6|24885.8|24845.8|24873|24833|0
1581641700000|2020-02-14 00:55:00|24879.7|24839.7|24898.1|24858.1|24898.3|24858.3|24879.7|24839.7|0
1581642000000|2020-02-14 01:00:00|24898.2|24858.2|24898.4|24858.4|24905|24865|24898.1|24858.1|0
1581642300000|2020-02-14 01:05:00|24898.3|24858.3|24898.3|24858.3|24901.5|24861.5|24892|24852|0
1581642600000|2020-02-14 01:10:00|24898.4|24858.4|24891.9|24851.9|24898.4|24858.4|24891.8|24851.8|0
1581642900000|2020-02-14 01:15:00|24891.8|24851.8|24885.4|24845.4|24892|24852|24878.9|24838.9|0
1581643200000|2020-02-14 01:20:00|24885.3|24845.3|24892|24852|24898.2|24858.2|24885.3|24845.3|0
1581643500000|2020-02-14 01:25:00|24891.9|24851.9|24898.4|24858.4|24898.4|24858.4|24885.5|24845.5|0
1581643800000|2020-02-14 01:30:00|24898.5|24858.5|24904.8|24864.8|24905|24865|24895.1|24855.1|0
1581644100000|2020-02-14 01:35:00|24904.7|24864.7|24917.7|24877.7|24924|24884|24898.4|24858.4|0
1581644400000|2020-02-14 01:40:00|24917.8|24877.8|24923.7|24883.7|24924|24884|24911.3|24871.3|0
1581644700000|2020-02-14 01:45:00|24923.8|24883.8|24917.4|24877.4|24923.9|24883.9|24914.3|24874.3|0
1581645000000|2020-02-14 01:50:00|24917.3|24877.3|24914.3|24874.3|24917.6|24877.6|24911.2|24871.2|0
1581645300000|2020-02-14 01:55:00|24915.4|24875.4|24917.7|24877.7|24917.7|24877.7|24911.2|24871.2|0
1581645600000|2020-02-14 02:00:00|24918.9|24878.9|24911.2|24871.2|24920.8|24880.8|24911.1|24871.1|0
1581645900000|2020-02-14 02:05:00|24911.3|24871.3|24904.9|24864.9|24917.5|24877.5|24904.9|24864.9|0
1581646200000|2020-02-14 02:10:00|24905|24865|24911.2|24871.2|24917.5|24877.5|24904.8|24864.8|0
1581646500000|2020-02-14 02:15:00|24911.3|24871.3|24924.1|24884.1|24930.3|24890.3|24911.2|24871.2|0
1581646800000|2020-02-14 02:20:00|24924|24884|24930.4|24890.4|24930.5|24890.5|24917.8|24877.8|0
1581647100000|2020-02-14 02:25:00|24930.5|24890.5|24930.4|24890.4|24930.6|24890.6|24930.4|24890.4|0
1581647400000|2020-02-14 02:30:00|24930.3|24890.3|24937.1|24897.1|24937.1|24897.1|24924|24884|0
1581647700000|2020-02-14 02:35:00|24937.2|24897.2|24936.9|24896.9|24943.3|24903.3|24930.7|24890.7|0
1581648000000|2020-02-14 02:40:00|24937|24897|24937|24897|24937.1|24897.1|24936.9|24896.9|0
1581648300000|2020-02-14 02:45:00|24937.1|24897.1|24944|24904|24944|24904|24937|24897|0
1581648600000|2020-02-14 02:50:00|24944.1|24904.1|24950.6|24910.6|24950.8|24910.8|24944.1|24904.1|0
1581648900000|2020-02-14 02:55:00|24950.5|24910.5|24956.7|24916.7|24956.8|24916.8|24950.5|24910.5|0
1581649200000|2020-02-14 03:00:00|24956.8|24916.8|24966.2|24926.2|24976.5|24936.5|24956.8|24916.8|0
1581649500000|2020-02-14 03:05:00|24965.1|24925.1|24958.6|24918.6|24966.2|24926.2|24950.8|24910.8|0
1581649800000|2020-02-14 03:10:00|24958.5|24918.5|24952.5|24912.5|24958.7|24918.7|24952.4|24912.4|0
1581650100000|2020-02-14 03:15:00|24952.6|24912.6|24952.7|24912.7|24952.8|24912.8|24952.4|24912.4|0
1581650400000|2020-02-14 03:20:00|24952.8|24912.8|24962.1|24922.1|24965.2|24925.2|24952.7|24912.7|0
1581650700000|2020-02-14 03:25:00|24961|24921|24953.1|24913.1|24961|24921|24952.8|24912.8|0
1581651000000|2020-02-14 03:30:00|24955.4|24915.4|24953|24913|24959.4|24919.4|24953|24913|0
1581651300000|2020-02-14 03:35:00|24952.9|24912.9|24949.8|24909.8|24953.1|24913.1|24946.7|24906.7|0
1581651600000|2020-02-14 03:40:00|24951|24911|24952.7|24912.7|24953|24913|24946.4|24906.4|0
1581651900000|2020-02-14 03:45:00|24952.8|24912.8|24946.4|24906.4|24952.9|24912.9|24946.4|24906.4|0
1581652200000|2020-02-14 03:50:00|24946.5|24906.5|24939.9|24899.9|24946.5|24906.5|24933.8|24893.8|0
1581652500000|2020-02-14 03:55:00|24940|24900|24933.8|24893.8|24940.1|24900.1|24933.7|24893.7|0
1581652800000|2020-02-14 04:00:00|24933.7|24893.7|24927.4|24887.4|24933.7|24893.7|24927.4|24887.4|0
1581653100000|2020-02-14 04:05:00|24925.2|24885.2|24927.5|24887.5|24927.6|24887.6|24921.4|24881.4|0
1581653400000|2020-02-14 04:10:00|24927.6|24887.6|24934|24894|24934|24894|24927.5|24887.5|0
1581653700000|2020-02-14 04:15:00|24934.1|24894.1|24927.6|24887.6|24934.1|24894.1|24927.5|24887.5|0
1581654000000|2020-02-14 04:20:00|24927.5|24887.5|24927.5|24887.5|24927.6|24887.6|24927.3|24887.3|0
1581654300000|2020-02-14 04:25:00|24927.6|24887.6|24933.8|24893.8|24933.9|24893.9|24927.5|24887.5|0
1581654600000|2020-02-14 04:30:00|24933.9|24893.9|24933.7|24893.7|24933.9|24893.9|24927.5|24887.5|0
1581654900000|2020-02-14 04:35:00|24933.8|24893.8|24933.9|24893.9|24933.9|24893.9|24933.7|24893.7|0
1581655200000|2020-02-14 04:40:00|24933.8|24893.8|24934.1|24894.1|24934.2|24894.2|24933.8|24893.8|0
1581655500000|2020-02-14 04:45:00|24934.2|24894.2|24934.3|24894.3|24934.3|24894.3|24934.1|24894.1|0
1581655800000|2020-02-14 04:50:00|24934.4|24894.4|24934.3|24894.3|24934.4|24894.4|24934.3|24894.3|0
1581656100000|2020-02-14 04:55:00|24934.2|24894.2|24927.8|24887.8|24934.2|24894.2|24927.8|24887.8|0
1581656400000|2020-02-14 05:00:00|24927.7|24887.7|24934.3|24894.3|24934.4|24894.4|24927.7|24887.7|0
1581656700000|2020-02-14 05:05:00|24934.4|24894.4|24934.2|24894.2|24940.4|24900.4|24934.1|24894.1|0
1581657000000|2020-02-14 05:10:00|24934.1|24894.1|24931.1|24891.1|24934.2|24894.2|24931|24891|0
1581657300000|2020-02-14 05:15:00|24932.2|24892.2|24933.9|24893.9|24934.2|24894.2|24927.8|24887.8|0
1581657600000|2020-02-14 05:20:00|24934|24894|24934|24894|24934.1|24894.1|24933.9|24893.9|0
1581657900000|2020-02-14 05:25:00|24933.9|24893.9|24927.6|24887.6|24934.1|24894.1|24927.6|24887.6|0
1581658200000|2020-02-14 05:30:00|24927.5|24887.5|24921.2|24881.2|24927.6|24887.6|24918.1|24878.1|0
1581658500000|2020-02-14 05:35:00|24920|24880|24918.2|24878.2|24921.3|24881.3|24915|24875|0
1581658800000|2020-02-14 05:40:00|24915.2|24875.2|24921.4|24881.4|24921.4|24881.4|24915.1|24875.1|0
1581659100000|2020-02-14 05:45:00|24921.3|24881.3|24924.4|24884.4|24927.5|24887.5|24921.2|24881.2|0
1581659400000|2020-02-14 05:50:00|24923.3|24883.3|24924.5|24884.5|24927.7|24887.7|24921.4|24881.4|0
1581659700000|2020-02-14 05:55:00|24923.4|24883.4|24927.5|24887.5|24927.6|24887.6|24921.2|24881.2|0
1581660000000|2020-02-14 06:00:00|24927.6|24887.6|24921.2|24881.2|24927.6|24887.6|24921.2|24881.2|0
1581660300000|2020-02-14 06:05:00|24921.1|24881.1|24908.6|24868.6|24921.3|24881.3|24905.4|24865.4|0
1581660600000|2020-02-14 06:10:00|24908.5|24868.5|24914.9|24874.9|24921.1|24881.1|24908.5|24868.5|0
1581660900000|2020-02-14 06:15:00|24914.8|24874.8|24921.1|24881.1|24921.1|24881.1|24914.8|24874.8|0
1581661200000|2020-02-14 06:20:00|24921|24881|24908.7|24868.7|24921.1|24881.1|24905.4|24865.4|0
1581661500000|2020-02-14 06:25:00|24908.6|24868.6|24902.3|24862.3|24908.7|24868.7|24902.3|24862.3|0
1581661800000|2020-02-14 06:30:00|24902.4|24862.4|24902.3|24862.3|24908.5|24868.5|24902.3|24862.3|0
1581662100000|2020-02-14 06:35:00|24902.2|24862.2|24902.3|24862.3|24902.4|24862.4|24902.1|24862.1|0
1581662400000|2020-02-14 06:40:00|24902.2|24862.2|24908.5|24868.5|24908.6|24868.6|24902.2|24862.2|0
1581662700000|2020-02-14 06:45:00|24908.6|24868.6|24914.9|24874.9|24915|24875|24908.5|24868.5|0
1581663000000|2020-02-14 06:50:00|24915|24875|24915.3|24875.3|24915.4|24875.4|24914.9|24874.9|0
1581663300000|2020-02-14 06:55:00|24915.4|24875.4|24915.2|24875.2|24921.4|24881.4|24915.2|24875.2|0
1581663600000|2020-02-14 07:00:00|24915.1|24875.1|24933.9|24893.9|24940|24900|24908.7|24868.7|0
1581663900000|2020-02-14 07:05:00|24933.8|24893.8|24933.7|24893.7|24940|24900|24927.5|24887.5|0
1581664200000|2020-02-14 07:10:00|24931.4|24891.4|24921.4|24881.4|24933.7|24893.7|24921.4|24881.4|0
1581664500000|2020-02-14 07:15:00|24920.2|24880.2|24927.9|24887.9|24934.3|24894.3|24915.2|24875.2|0
1581664800000|2020-02-14 07:20:00|24928|24888|24927.9|24887.9|24934.2|24894.2|24927.7|24887.7|0
1581665100000|2020-02-14 07:25:00|24927.8|24887.8|24927.7|24887.7|24927.9|24887.9|24927.7|24887.7|0
1581665400000|2020-02-14 07:30:00|24927.8|24887.8|24921.5|24881.5|24934.2|24894.2|24921.5|24881.5|0
1581665700000|2020-02-14 07:35:00|24921.4|24881.4|24915.3|24875.3|24921.4|24881.4|24909.1|24869.1|0
1581666000000|2020-02-14 07:40:00|24915.4|24875.4|24915.2|24875.2|24915.5|24875.5|24909.2|24869.2|0
1581666300000|2020-02-14 07:45:00|24915.3|24875.3|24921.4|24881.4|24921.5|24881.5|24915.2|24875.2|0
1581666600000|2020-02-14 07:50:00|24921.5|24881.5|24921.4|24881.4|24927.7|24887.7|24915.3|24875.3|0
1581666900000|2020-02-14 07:55:00|24921.3|24881.3|24936.4|24896.4|24942.7|24902.7|24915.1|24875.1|0
1581667200000|2020-02-14 08:00:00|24938.8|24898.8|24920.8|24905.8|24955.8|24940.8|24908.3|24890.2|611
1581667500000|2020-02-14 08:05:00|24918.3|24903.3|24943.3|24928.3|24948.3|24933.3|24910.8|24895.8|454
1581667800000|2020-02-14 08:10:00|24940.8|24925.8|24943.3|24928.3|24943.3|24928.3|24923.3|24908.3|176
1581668100000|2020-02-14 08:15:00|24938.3|24923.3|24950.8|24935.8|24978.3|24963.3|24938.3|24923.3|298
1581668400000|2020-02-14 08:20:00|24953.3|24938.3|24938.3|24923.3|24953.3|24938.3|24933.3|24918.3|145
1581668700000|2020-02-14 08:25:00|24943.3|24928.3|24948.3|24933.3|24963.3|24948.3|24938.3|24923.3|116
1581669000000|2020-02-14 08:30:00|24953.3|24938.3|24980.8|24965.8|24983.3|24968.3|24953.3|24938.3|249
1581669300000|2020-02-14 08:35:00|24978.3|24963.3|24978.3|24963.3|24988.3|24973.3|24973.3|24958.3|148
1581669600000|2020-02-14 08:40:00|24979.8|24964.8|24949.8|24934.8|24979.8|24964.8|24949.8|24934.8|183
1581669900000|2020-02-14 08:45:00|24954.8|24939.8|24959.8|24944.8|24964.8|24949.8|24944.8|24929.8|149
1581670200000|2020-02-14 08:50:00|24962.3|24947.3|24954.8|24939.8|24964.8|24949.8|24944.8|24929.8|73
1581670500000|2020-02-14 08:55:00|24949.8|24934.8|24914.8|24899.8|24949.8|24934.8|24914.8|24899.8|192
1581670800000|2020-02-14 09:00:00|24919.8|24904.8|24899.8|24884.8|24919.8|24904.8|24894.8|24879.8|324
1581671100000|2020-02-14 09:05:00|24897.3|24882.3|24862.3|24847.3|24897.3|24882.3|24859.8|24844.8|357
1581671400000|2020-02-14 09:10:00|24864.8|24849.8|24894.8|24879.8|24894.8|24879.8|24849.8|24834.8|247
1581671700000|2020-02-14 09:15:00|24892.3|24877.3|24914.8|24899.8|24919.8|24904.8|24887.3|24872.3|137
1581672000000|2020-02-14 09:20:00|24912.3|24897.3|24884.8|24869.8|24924.8|24909.8|24884.8|24869.8|112
1581672300000|2020-02-14 09:25:00|24887.3|24872.3|24889.8|24874.8|24909.8|24894.8|24887.3|24872.3|93
1581672600000|2020-02-14 09:30:00|24892.3|24877.3|24887.3|24872.3|24894.8|24879.8|24879.8|24864.8|57
1581672900000|2020-02-14 09:35:00|24884.8|24869.8|24897.3|24882.3|24899.8|24884.8|24874.8|24859.8|86
1581673200000|2020-02-14 09:40:00|24894.8|24879.8|24934.8|24919.8|24934.8|24919.8|24894.8|24879.8|104
1581673500000|2020-02-14 09:45:00|24929.8|24914.8|24932.3|24917.3|24934.8|24919.8|24914.8|24899.8|121
1581673800000|2020-02-14 09:50:00|24934.8|24919.8|24929.8|24914.8|24934.8|24919.8|24919.8|24904.8|79
1581674100000|2020-02-14 09:55:00|24932.3|24917.3|24909.8|24894.8|24934.8|24919.8|24909.8|24894.8|184
1581674400000|2020-02-14 10:00:00|24907.3|24892.3|24922.3|24907.3|24922.3|24907.3|24902.3|24887.3|73
1581674700000|2020-02-14 10:05:00|24924.8|24909.8|24914.8|24899.8|24924.8|24909.8|24904.8|24889.8|90
1581675000000|2020-02-14 10:10:00|24909.8|24894.8|24912.3|24897.3|24919.8|24904.8|24904.8|24889.8|125
1581675300000|2020-02-14 10:15:00|24914.8|24899.8|24904.8|24889.8|24914.8|24899.8|24899.8|24884.8|165
1581675600000|2020-02-14 10:20:00|24902.3|24887.3|24909.8|24894.8|24914.8|24899.8|24899.8|24884.8|58
1581675900000|2020-02-14 10:25:00|24912.3|24897.3|24894.8|24879.8|24914.8|24899.8|24894.8|24879.8|69
1581676200000|2020-02-14 10:30:00|24889.8|24874.8|24899.8|24884.8|24899.8|24884.8|24884.8|24869.8|78
1581676500000|2020-02-14 10:35:00|24894.8|24879.8|24909.8|24894.8|24914.8|24899.8|24894.8|24879.8|59
1581676800000|2020-02-14 10:40:00|24912.3|24897.3|24929.8|24914.8|24934.8|24919.8|24909.8|24894.8|130
1581677100000|2020-02-14 10:45:00|24932.3|24917.3|24919.8|24904.8|24934.8|24919.8|24914.8|24899.8|146
1581677400000|2020-02-14 10:50:00|24914.8|24899.8|24904.8|24889.8|24922.3|24907.3|24904.8|24889.8|38
1581677700000|2020-02-14 10:55:00|24909.8|24894.8|24899.8|24884.8|24909.8|24894.8|24894.8|24879.8|102
1581678000000|2020-02-14 11:00:00|24902.3|24887.3|24892.3|24877.3|24922.3|24907.3|24889.8|24874.8|120
1581678300000|2020-02-14 11:05:00|24889.8|24874.8|24894.8|24879.8|24894.8|24879.8|24889.8|24874.8|46
1581678600000|2020-02-14 11:10:00|24889.8|24874.8|24899.8|24884.8|24899.8|24884.8|24884.8|24869.8|67
1581678900000|2020-02-14 11:15:00|24902.3|24887.3|24899.8|24884.8|24904.8|24889.8|24894.8|24879.8|72
1581679200000|2020-02-14 11:20:00|24894.8|24879.8|24914.8|24899.8|24924.8|24909.8|24894.8|24879.8|143
1581679500000|2020-02-14 11:25:00|24919.8|24904.8|24924.8|24909.8|24934.8|24919.8|24914.8|24899.8|129
1581679800000|2020-02-14 11:30:00|24929.8|24914.8|24917.3|24902.3|24934.8|24919.8|24914.8|24899.8|59
1581680100000|2020-02-14 11:35:00|24914.8|24899.8|24909.8|24894.8|24919.8|24904.8|24909.8|24894.8|46
1581680400000|2020-02-14 11:40:00|24907.3|24892.3|24909.8|24894.8|24909.8|24894.8|24904.8|24889.8|34
1581680700000|2020-02-14 11:45:00|24907.3|24892.3|24904.8|24889.8|24909.8|24894.8|24899.8|24884.8|36
1581681000000|2020-02-14 11:50:00|24902.3|24887.3|24902.3|24887.3|24909.8|24894.8|24899.8|24884.8|34
1581681300000|2020-02-14 11:55:00|24899.8|24884.8|24904.8|24889.8|24909.8|24894.8|24899.8|24884.8|34
1581681600000|2020-02-14 12:00:00|24907.3|24892.3|24919.8|24904.8|24922.3|24907.3|24904.8|24889.8|82
1581681900000|2020-02-14 12:05:00|24924.8|24909.8|24914.8|24899.8|24924.8|24909.8|24909.8|24894.8|49
1581682200000|2020-02-14 12:10:00|24909.8|24894.8|24919.8|24904.8|24922.3|24907.3|24909.8|24894.8|37
1581682500000|2020-02-14 12:15:00|24917.3|24902.3|24914.8|24899.8|24919.8|24904.8|24909.8|24894.8|33
1581682800000|2020-02-14 12:20:00|24912.3|24897.3|24884.8|24869.8|24914.8|24899.8|24884.8|24869.8|100
1581683100000|2020-02-14 12:25:00|24882.3|24867.3|24884.8|24869.8|24887.3|24872.3|24874.8|24859.8|85
1581683400000|2020-02-14 12:30:00|24887.3|24872.3|24899.8|24884.8|24899.8|24884.8|24884.8|24869.8|50
1581683700000|2020-02-14 12:35:00|24897.3|24882.3|24914.8|24899.8|24914.8|24899.8|24894.8|24879.8|61
1581684000000|2020-02-14 12:40:00|24911.6|24896.6|24891.6|24876.6|24911.6|24896.6|24891.6|24876.6|83
1581684300000|2020-02-14 12:45:00|24894.1|24879.1|24899.1|24884.1|24906.6|24891.6|24891.6|24876.6|59
1581684600000|2020-02-14 12:50:00|24896.6|24881.6|24906.6|24891.6|24906.6|24891.6|24891.6|24876.6|69
1581684900000|2020-02-14 12:55:00|24911.6|24896.6|24916.6|24901.6|24916.6|24901.6|24906.6|24891.6|218
1581685200000|2020-02-14 13:00:00|24911.6|24896.6|24911.6|24896.6|24916.6|24901.6|24906.6|24891.6|46
1581685500000|2020-02-14 13:05:00|24909.1|24894.1|24909.1|24894.1|24911.6|24896.6|24901.6|24886.6|84
1581685800000|2020-02-14 13:10:00|24911.6|24896.6|24906.6|24891.6|24911.6|24896.6|24901.6|24886.6|25
1581686100000|2020-02-14 13:15:00|24909.1|24894.1|24911.6|24896.6|24911.6|24896.6|24904.1|24889.1|16
1581686400000|2020-02-14 13:20:00|24906.6|24891.6|24906.6|24891.6|24906.6|24891.6|24906.6|24891.6|14
1581686700000|2020-02-14 13:25:00|24901.6|24886.6|24911.6|24896.6|24911.6|24896.6|24901.6|24886.6|59
1581687000000|2020-02-14 13:30:00|24909.1|24894.1|24891.6|24876.6|24916.6|24901.6|24886.6|24871.6|195
1581687300000|2020-02-14 13:35:00|24889.1|24874.1|24881.6|24866.6|24891.6|24876.6|24876.6|24861.6|129
1581687600000|2020-02-14 13:40:00|24876.6|24861.6|24861.6|24846.6|24881.6|24866.6|24861.6|24846.6|133
1581687900000|2020-02-14 13:45:00|24859.1|24844.1|24861.6|24846.6|24861.6|24846.6|24846.6|24831.6|268
1581688200000|2020-02-14 13:50:00|24859.1|24844.1|24876.6|24861.6|24876.6|24861.6|24851.6|24836.6|149
1581688500000|2020-02-14 13:55:00|24871.6|24856.6|24861.6|24846.6|24876.6|24861.6|24861.6|24846.6|143
1581688800000|2020-02-14 14:00:00|24866.6|24851.6|24871.6|24856.6|24876.6|24861.6|24866.6|24851.6|49
1581689100000|2020-02-14 14:05:00|24876.6|24861.6|24869.1|24854.1|24876.6|24861.6|24866.6|24851.6|61
1581689400000|2020-02-14 14:10:00|24866.6|24851.6|24864.1|24849.1|24871.6|24856.6|24861.6|24846.6|40
1581689700000|2020-02-14 14:15:00|24866.6|24851.6|24869.1|24854.1|24871.6|24856.6|24861.6|24846.6|50
1581690000000|2020-02-14 14:20:00|24871.6|24856.6|24866.6|24851.6|24871.6|24856.6|24864.1|24849.1|16
1581690300000|2020-02-14 14:25:00|24864.1|24849.1|24859.1|24844.1|24866.6|24851.6|24856.6|24841.6|51
1581690600000|2020-02-14 14:30:00|24861.6|24846.6|24856.6|24841.6|24866.6|24851.6|24846.6|24831.6|118
1581690900000|2020-02-14 14:35:00|24859.1|24844.1|24846.6|24831.6|24861.6|24846.6|24834.1|24819.1|206
1581691200000|2020-02-14 14:40:00|24851.6|24836.6|24856.6|24841.6|24856.6|24841.6|24841.6|24826.6|70
1581691500000|2020-02-14 14:45:00|24854.1|24839.1|24851.6|24836.6|24866.6|24851.6|24851.6|24836.6|114
1581691800000|2020-02-14 14:50:00|24849.1|24834.1|24851.6|24836.6|24856.6|24841.6|24841.6|24826.6|91
1581692100000|2020-02-14 14:55:00|24849.1|24834.1|24851.6|24836.6|24851.6|24836.6|24836.6|24821.6|100
1581692400000|2020-02-14 15:00:00|24849.1|24834.1|24851.6|24836.6|24866.6|24851.6|24849.1|24834.1|82
1581692700000|2020-02-14 15:05:00|24854.1|24839.1|24851.6|24836.6|24856.6|24841.6|24844.1|24829.1|131
1581693000000|2020-02-14 15:10:00|24854.6|24839.6|24857.1|24842.1|24859.6|24844.6|24849.6|24834.6|96
1581693300000|2020-02-14 15:15:00|24859.6|24844.6|24884.6|24869.6|24884.6|24869.6|24854.6|24839.6|121
1581693600000|2020-02-14 15:20:00|24889.6|24874.6|24874.6|24859.6|24889.6|24874.6|24869.6|24854.6|167
1581693900000|2020-02-14 15:25:00|24869.6|24854.6|24869.6|24854.6|24879.6|24864.6|24869.6|24854.6|64
1581694200000|2020-02-14 15:30:00|24864.6|24849.6|24874.6|24859.6|24879.6|24864.6|24859.6|24844.6|89
1581694500000|2020-02-14 15:35:00|24869.6|24854.6|24879.6|24864.6|24879.6|24864.6|24869.6|24854.6|130
1581694800000|2020-02-14 15:40:00|24877.1|24862.1|24864.6|24849.6|24879.6|24864.6|24864.6|24849.6|158
1581695100000|2020-02-14 15:45:00|24869.6|24854.6|24879.6|24864.6|24884.6|24869.6|24864.6|24849.6|99
1581695400000|2020-02-14 15:50:00|24882.1|24867.1|24879.6|24864.6|24884.6|24869.6|24879.6|24864.6|62
1581695700000|2020-02-14 15:55:00|24884.6|24869.6|24884.6|24869.6|24892.1|24877.1|24879.6|24864.6|137
1581696000000|2020-02-14 16:00:00|24887.1|24872.1|24884.6|24869.6|24889.6|24874.6|24879.6|24864.6|42
1581696300000|2020-02-14 16:05:00|24882.1|24867.1|24869.6|24854.6|24889.6|24874.6|24864.6|24849.6|472
1581696600000|2020-02-14 16:10:00|24867.1|24852.1|24869.6|24854.6|24879.6|24864.6|24864.6|24849.6|107
1581696900000|2020-02-14 16:15:00|24872.1|24857.1|24872.1|24857.1|24874.6|24859.6|24869.6|24854.6|221
1581697200000|2020-02-14 16:20:00|24874.6|24859.6|24879.6|24864.6|24882.1|24867.1|24869.6|24854.6|285
1581697500000|2020-02-14 16:25:00|24882.1|24867.1|24874.6|24859.6|24884.6|24869.6|24874.6|24859.6|237
1581697800000|2020-02-14 16:30:00|24877.1|24862.1|24867.1|24852.1|24884.6|24869.6|24864.6|24849.6|641
1581698100000|2020-02-14 16:35:00|24869.6|24854.6|24874.6|24859.6|24889.6|24874.6|24869.6|24854.6|309
1581698400000|2020-02-14 16:40:00|24869.6|24854.6|24869.6|24854.6|24874.6|24859.6|24864.6|24849.6|30
1581698700000|2020-02-14 16:45:00|24872.1|24857.1|24862.1|24847.1|24874.6|24859.6|24862.1|24847.1|42
1581699000000|2020-02-14 16:50:00|24867.1|24842.1|24862.1|24842.1|24867.1|24847.1|24862.1|24837.1|5
1581699300000|2020-02-14 16:55:00|24867.1|24847.1|24867.1|24842.1|24867.1|24847.1|24862.1|24842.1|17
1581699600000|2020-02-14 17:00:00|24862.1|24847.1|24862.1|24842.1|24867.1|24847.1|24862.1|24842.1|9
1581699900000|2020-02-14 17:05:00|24867.1||24862.1||24867.1||24862.1||5
1581700200000|2020-02-14 17:10:00||24837.1||24842.1||24842.1||24837.1|6
1581700800000|2020-02-14 17:20:00|24857.1|24837.1|24857.1|24837.1|24857.1|24837.1|24852.1|24832.1|14
1581701100000|2020-02-14 17:25:00|24862.1|24842.1|24862.1|24842.1|24862.1|24842.1|24862.1|24837.1|10
1581701400000|2020-02-14 17:30:00|24867.1|24847.1|24867.1|24847.1|24867.1|24847.1|24867.1|24847.1|8
1581701700000|2020-02-14 17:35:00|24872.1|24852.1|24867.1|24847.1|24872.1|24852.1|24867.1|24847.1|5
1581702000000|2020-02-14 17:40:00|24872.1|24852.1|24867.1|24847.1|24872.1|24852.1|24867.1|24847.1|13
1581702300000|2020-02-14 17:45:00|24862.1|24842.1|24862.1|24842.1|24867.1|24847.1|24862.1|24842.1|17
1581702600000|2020-02-14 17:50:00|24857.1|24837.1|24857.1|24837.1|24862.1|24837.1|24852.1|24832.1|13
1581702900000|2020-02-14 17:55:00|24852.1|24832.1|24852.1|24832.1|24857.1|24837.1|24852.1|24832.1|26
1581703200000|2020-02-14 18:00:00|24847.1|24827.1|24862.1|24842.1|24862.1|24842.1|24847.1|24827.1|16
1581703500000|2020-02-14 18:05:00|24857.1|24837.1|24842.1|24822.1|24862.1|24842.1|24842.1|24822.1|33
1581703800000|2020-02-14 18:10:00|24847.1|24827.1|24847.1|24827.1|24852.1|24827.1|24842.1|24822.1|6
1581704100000|2020-02-14 18:15:00|24842.1|24822.1|24837.1|24817.1|24842.1|24822.1|24837.1|24817.1|9
1581704400000|2020-02-14 18:20:00|24842.1|24812.1|24842.1|24822.1|24842.1|24822.1|24832.1|24812.1|29
1581704700000|2020-02-14 18:25:00|24847.1|24817.1|24842.1|24822.1|24847.1|24827.1|24842.1|24817.1|11
1581705000000|2020-02-14 18:30:00|24837.1|24817.1|24852.1|24827.1|24852.1|24832.1|24837.1|24817.1|5
1581705300000|2020-02-14 18:35:00|24847.1|24832.1|24847.1|24827.1|24852.1|24832.1|24847.1|24827.1|0
1581705600000|2020-02-14 18:40:00|24842.1|24822.1|24847.1|24822.1|24847.1|24827.1|24842.1|24822.1|3
1581705900000|2020-02-14 18:45:00|24842.1|24817.1|24837.1|24817.1|24842.1|24822.1|24837.1|24817.1|1
1581706200000|2020-02-14 18:50:00|24832.1|24812.1|24832.1|24812.1|24837.1|24817.1|24832.1|24812.1|5
1581706500000|2020-02-14 18:55:00|24827.1|24807.1|24832.1|24812.1|24837.1|24812.1|24827.1|24807.1|8
1581706800000|2020-02-14 19:00:00|24837.1|24817.1|24842.1|24822.1|24842.1|24822.1|24837.1|24817.1|21
1581707100000|2020-02-14 19:05:00||24817.1||24822.1||24822.1||24817.1|15
1581707400000|2020-02-14 19:10:00|24837.1|24817.1|24837.1|24817.1|24837.1|24822.1|24837.1|24817.1|4
1581707700000|2020-02-14 19:15:00|24832.1|24812.1|24822.1|24797.1|24837.1|24812.1|24812.1|24792.1|32
1581708000000|2020-02-14 19:20:00|24827.1|24802.1|24832.1|24807.1|24832.1|24812.1|24827.1|24802.1|18
1581708300000|2020-02-14 19:25:00|24837.1|24812.1|24832.1|24817.1|24837.1|24817.1|24832.1|24812.1|16
1581708600000|2020-02-14 19:30:00|24844.5|24804.5|24853.6|24813.6|24853.8|24813.8|24840.6|24800.6|0
1581708900000|2020-02-14 19:35:00|24853.5|24813.5|24860.2|24820.2|24866.7|24826.7|24853.4|24813.4|0
1581709200000|2020-02-14 19:40:00|24860.1|24820.1|24853.6|24813.6|24860.1|24820.1|24853.2|24813.2|0
1581709500000|2020-02-14 19:45:00|24853.5|24813.5|24853.2|24813.2|24859.8|24819.8|24850|24810|0
1581709800000|2020-02-14 19:50:00|24853.1|24813.1|24847.7|24807.7|24854|24814|24846.9|24806.9|0
1581710100000|2020-02-14 19:55:00|24847.6|24807.6|24854|24814|24854.1|24814.1|24847.5|24807.5|0
1581710400000|2020-02-14 20:00:00|24854.1|24814.1|24848.1|24808.1|24854.5|24814.5|24847.7|24807.7|0
1581710700000|2020-02-14 20:05:00|24848.2|24808.2|24848.2|24808.2|24854.5|24814.5|24847.9|24807.9|0
1581711000000|2020-02-14 20:10:00|24848.1|24808.1|24847.5|24807.5|24854.7|24814.7|24841|24801|0
1581711300000|2020-02-14 20:15:00|24847.6|24807.6|24847.3|24807.3|24847.8|24807.8|24840.9|24800.9|0
1581711600000|2020-02-14 20:20:00|24847.2|24807.2|24860.4|24820.4|24860.5|24820.5|24847.2|24807.2|0
1581711900000|2020-02-14 20:25:00|24860.3|24820.3|24860.3|24820.3|24860.4|24820.4|24854|24814|0
1581712200000|2020-02-14 20:30:00|24860.2|24820.2|24873.1|24833.1|24873.1|24833.1|24853.9|24813.9|0
1581712500000|2020-02-14 20:35:00|24873|24833|24873.7|24833.7|24879.9|24839.9|24873|24833|0
1581712800000|2020-02-14 20:40:00|24873.6|24833.6|24873.7|24833.7|24880|24840|24873.5|24833.5|0
1581713100000|2020-02-14 20:45:00|24873.8|24833.8|24880.6|24840.6|24880.7|24840.7|24873.7|24833.7|0
1581713400000|2020-02-14 20:50:00|24880.7|24840.7|24881|24841|24887.3|24847.3|24880.3|24840.3|0
1581713700000|2020-02-14 20:55:00|24880.9|24840.9|24894.2|24854.2|24899.4|24859.4|24880.7|24840.7|0
1581714000000|2020-02-14 21:00:00|24894|24854|24897.3|24857.3|24897.3|24857.3|24890.8|24850.8|0
1581714300000|2020-02-14 21:05:00|24897.4|24857.4|24896|24856|24905.7|24865.7|24896|24856|0
1581714600000|2020-02-14 21:10:00|24896.1|24856.1|24904.6|24864.6|24908.3|24868.3|24896|24856|0
1581714900000|2020-02-14 21:15:00|24905.2|24865.2|24906.3|24866.3|24906.3|24866.3|24904.6|24864.6|0
1581715200000|2020-02-14 21:20:00|24905.8|24865.8|24905.8|24865.8|24905.8|24865.8|24905.2|24865.2|0
1581715500000|2020-02-14 21:25:00|24905.2|24865.2|24905.8|24865.8|24905.8|24865.8|24904.6|24864.6|0
1581715800000|2020-02-14 21:30:00|24905.6|24865.6|24905.4|24865.4|24908.3|24868.3|24903.1|24863.1|0
1581716100000|2020-02-14 21:35:00|24905.3|24865.3|24907.3|24867.3|24908.7|24868.7|24904.1|24864.1|0
1581716400000|2020-02-14 21:40:00|24907.2|24867.2|24911.9|24871.9|24911.9|24871.9|24905.4|24865.4|0
1581716700000|2020-02-14 21:45:00|24911.8|24871.8|24910.6|24870.6|24911.9|24871.9|24908.7|24868.7|0
1581717000000|2020-02-14 21:50:00|24910.7|24870.7|24910.6|24870.6|24911.9|24871.9|24908.7|24868.7|0
1581717300000|2020-02-14 21:55:00|24910.7|24870.7|24903.2|24863.2|24911.9|24871.9|24897|24857|0
1581894000000|2020-02-16 23:00:00|24947.6|24907.6|24951.6|24911.6|24954.8|24914.8|24945.2|24905.2|0
1581894300000|2020-02-16 23:05:00|24951.5|24911.5|24948.4|24908.4|24953|24913|24946.5|24906.5|0
1581894600000|2020-02-16 23:10:00|24948.1|24908.1|24948.4|24908.4|24948.4|24908.4|24943.3|24903.3|0
1581894900000|2020-02-16 23:15:00|24948.6|24908.6|24951.6|24911.6|24956.1|24916.1|24948.6|24908.6|0
1581895200000|2020-02-16 23:20:00|24950.4|24910.4|24948.4|24908.4|24950.4|24910.4|24943.3|24903.3|0
1581895500000|2020-02-16 23:25:00|24948.3|24908.3|24955.1|24915.1|24958.3|24918.3|24946.5|24906.5|0
1581895800000|2020-02-16 23:30:00|24954.9|24914.9|24955.1|24915.1|24956.4|24916.4|24951.8|24911.8|0
1581896100000|2020-02-16 23:35:00|24954.9|24914.9|24961.6|24921.6|24961.6|24921.6|24949.9|24909.9|0
1581896400000|2020-02-16 23:40:00|24961.4|24921.4|24956.4|24916.4|24961.6|24921.6|24953.2|24913.2|0
1581896700000|2020-02-16 23:45:00|24956.5|24916.5|24957.5|24917.5|24963.5|24923.5|24955.6|24915.6|0
1581897000000|2020-02-16 23:50:00|24956.9|24916.9|24952.4|24912.4|24959.5|24919.5|24951.1|24911.1|0
1581897300000|2020-02-16 23:55:00|24952.5|24912.5|24952.4|24912.4|24954.3|24914.3|24947.8|24907.8|0
1581897600000|2020-02-17 00:00:00|24952.3|24912.3|24944.6|24904.6|24954.3|24914.3|24944.6|24904.6|0
1581897900000|2020-02-17 00:05:00|24944.7|24904.7|24937.5|24897.5|24947.8|24907.8|24936.2|24896.2|0
1581898200000|2020-02-17 00:10:00|24937.7|24897.7|24929.7|24889.7|24941.9|24901.9|24929.6|24889.6|0
1581898500000|2020-02-17 00:15:00|24929.6|24889.6|24917.9|24877.9|24931|24891|24917.2|24877.2|0
1581898800000|2020-02-17 00:20:00|24918|24878|24899.3|24859.3|24918.1|24878.1|24899.3|24859.3|0
1581899100000|2020-02-17 00:25:00|24899.4|24859.4|24911.9|24871.9|24912.1|24872.1|24899.3|24859.3|0
1581899400000|2020-02-17 00:30:00|24911.8|24871.8|24911.7|24871.7|24914.9|24874.9|24905.6|24865.6|0
1581899700000|2020-02-17 00:35:00|24912.9|24872.9|24924|24884|24927.1|24887.1|24911.6|24871.6|0
1581900000000|2020-02-17 00:40:00|24923.9|24883.9|24927.2|24887.2|24930.3|24890.3|24917.7|24877.7|0
1581900300000|2020-02-17 00:45:00|24927.1|24887.1|24926.9|24886.9|24936.5|24896.5|24926.9|24886.9|0
1581900600000|2020-02-17 00:50:00|24926.8|24886.8|24917.4|24877.4|24926.8|24886.8|24911|24871|0
1581900900000|2020-02-17 00:55:00|24917.3|24877.3|24911|24871|24917.4|24877.4|24911|24871|0
1581901200000|2020-02-17 01:00:00|24911.1|24871.1|24911|24871|24917.4|24877.4|24910.8|24870.8|0
1581901500000|2020-02-17 01:05:00|24911.1|24871.1|24905|24865|24911.1|24871.1|24904.6|24864.6|0
1581901800000|2020-02-17 01:10:00|24904.9|24864.9|24917.3|24877.3|24923.5|24883.5|24904.9|24864.9|0
1581902100000|2020-02-17 01:15:00|24917.4|24877.4|24929.9|24889.9|24936.2|24896.2|24917.3|24877.3|0
1581902400000|2020-02-17 01:20:00|24929.8|24889.8|24936|24896|24936.2|24896.2|24929.7|24889.7|0
1581902700000|2020-02-17 01:25:00|24935.9|24895.9|24939.3|24899.3|24942.6|24902.6|24935.9|24895.9|0
1581903000000|2020-02-17 01:30:00|24938.1|24898.1|24949.1|24909.1|24949.2|24909.2|24936|24896|0
1581903300000|2020-02-17 01:35:00|24949|24909|24955.2|24915.2|24955.3|24915.3|24948.8|24908.8|0
1581903600000|2020-02-17 01:40:00|24955.3|24915.3|24967.8|24927.8|24968|24928|24955.2|24915.2|0
1581903900000|2020-02-17 01:45:00|24967.7|24927.7|24966.3|24926.3|24974.1|24934.1|24961.6|24921.6|0
1581904200000|2020-02-17 01:50:00|24966.4|24926.4|24966.1|24926.1|24978.7|24938.7|24966.1|24926.1|0
1581904500000|2020-02-17 01:55:00|24966.2|24926.2|24966.1|24926.1|24966.2|24926.2|24959.8|24919.8|0
1581904800000|2020-02-17 02:00:00|24966|24926|24966.1|24926.1|24966.2|24926.2|24959.8|24919.8|0
1581905100000|2020-02-17 02:05:00|24966.2|24926.2|24972.5|24932.5|24972.6|24932.6|24966.1|24926.1|0
1581905400000|2020-02-17 02:10:00|24972.4|24932.4|24966.4|24926.4|24972.5|24932.5|24966.3|24926.3|0
1581905700000|2020-02-17 02:15:00|24967.5|24927.5|24966.1|24926.1|24972.5|24932.5|24966.1|24926.1|0
1581906000000|2020-02-17 02:20:00|24966.2|24926.2|24966.2|24926.2|24972.4|24932.4|24966.1|24926.1|0
1581906300000|2020-02-17 02:25:00|24966.1|24926.1|24960|24920|24966.1|24926.1|24959.8|24919.8|0
1581906600000|2020-02-17 02:30:00|24962.3|24922.3|24959.9|24919.9|24966.1|24926.1|24959.8|24919.8|0
1581906900000|2020-02-17 02:35:00|24960|24920|24966.1|24926.1|24972.4|24932.4|24959.9|24919.9|0
1581907200000|2020-02-17 02:40:00|24966.2|24926.2|24966.4|24926.4|24966.4|24926.4|24966.1|24926.1|0
1581907500000|2020-02-17 02:45:00|24966.3|24926.3|24966.3|24926.3|24966.4|24926.4|24966.3|24926.3|0
1581907800000|2020-02-17 02:50:00|24966.4|24926.4|24966.4|24926.4|24972.5|24932.5|24966.2|24926.2|0
1581908100000|2020-02-17 02:55:00|24966.3|24926.3|24966.3|24926.3|24966.4|24926.4|24966.3|24926.3|0
1581908400000|2020-02-17 03:00:00|24966.4|24926.4|24966.3|24926.3|24966.4|24926.4|24960.2|24920.2|0
1581908700000|2020-02-17 03:05:00|24965.1|24925.1|24960|24920|24972.5|24932.5|24960|24920|0
1581909000000|2020-02-17 03:10:00|24959.9|24919.9|24953.7|24913.7|24960|24920|24953.6|24913.6|0
1581909300000|2020-02-17 03:15:00|24953.6|24913.6|24953.8|24913.8|24960|24920|24953.6|24913.6|0
1581909600000|2020-02-17 03:20:00|24953.7|24913.7|24960|24920|24960.1|24920.1|24953.7|24913.7|0
1581909900000|2020-02-17 03:25:00|24959.9|24919.9|24953.8|24913.8|24960|24920|24953.8|24913.8|0
1581910200000|2020-02-17 03:30:00|24953.9|24913.9|24953.8|24913.8|24959.9|24919.9|24953.7|24913.7|0
1581910500000|2020-02-17 03:35:00|24953.7|24913.7|24960|24920|24960.1|24920.1|24953.7|24913.7|0
1581910800000|2020-02-17 03:40:00|24959.9|24919.9|24953.8|24913.8|24959.9|24919.9|24953.7|24913.7|0
1581911100000|2020-02-17 03:45:00|24953.9|24913.9|24953.8|24913.8|24953.9|24913.9|24953.8|24913.8|0
1581911400000|2020-02-17 03:50:00|24954.9|24914.9|24959.8|24919.8|24960|24920|24953.8|24913.8|0
1581911700000|2020-02-17 03:55:00|24958.6|24918.6|24960|24920|24960|24920|24953.7|24913.7|0
1581912000000|2020-02-17 04:00:00|24961.6|24921.6|24953.7|24913.7|24961.6|24921.6|24953.7|24913.7|0
1581912300000|2020-02-17 04:05:00|24953.8|24913.8|24941.5|24901.5|24953.8|24913.8|24941.5|24901.5|0
1581912600000|2020-02-17 04:10:00|24943.8|24903.8|24947.6|24907.6|24947.6|24907.6|24941.4|24901.4|0
1581912900000|2020-02-17 04:15:00|24947.5|24907.5|24941.3|24901.3|24947.6|24907.6|24941.3|24901.3|0
1581913200000|2020-02-17 04:20:00|24941.2|24901.2|24941.3|24901.3|24941.4|24901.4|24941.2|24901.2|0
1581913500000|2020-02-17 04:25:00|24941.4|24901.4|24947.6|24907.6|24947.6|24907.6|24941.4|24901.4|0
1581913800000|2020-02-17 04:30:00|24947.7|24907.7|24947.6|24907.6|24947.7|24907.7|24947.6|24907.6|0
1581914100000|2020-02-17 04:35:00|24947.5|24907.5|24947.7|24907.7|24953.8|24913.8|24947.5|24907.5|0
1581914400000|2020-02-17 04:40:00|24947.6|24907.6|24947.6|24907.6|24947.6|24907.6|24947.5|24907.5|0
1581914700000|2020-02-17 04:45:00|24947.5|24907.5|24947.5|24907.5|24947.5|24907.5|24941.3|24901.3|0
1581915000000|2020-02-17 04:50:00|24947.4|24907.4|24947.5|24907.5|24947.5|24907.5|24947.4|24907.4|0
1581915300000|2020-02-17 04:55:00|24947.4|24907.4|24947.5|24907.5|24953.7|24913.7|24947.4|24907.4|0
1581915600000|2020-02-17 05:00:00|24947.4|24907.4|24953.8|24913.8|24953.8|24913.8|24947.4|24907.4|0
1581915900000|2020-02-17 05:05:00|24953.7|24913.7|24953.7|24913.7|24953.9|24913.9|24953.7|24913.7|0
1581916200000|2020-02-17 05:10:00|24953.8|24913.8|24960.2|24920.2|24960.2|24920.2|24953.7|24913.7|0
1581916500000|2020-02-17 05:15:00|24960.3|24920.3|24966.4|24926.4|24966.4|24926.4|24960.2|24920.2|0
1581916800000|2020-02-17 05:20:00|24966.3|24926.3|24960.2|24920.2|24966.4|24926.4|24960.1|24920.1|0
1581917100000|2020-02-17 05:25:00|24960.3|24920.3|24969.5|24929.5|24969.5|24929.5|24960.1|24920.1|0
1581917400000|2020-02-17 05:30:00|24970.6|24930.6|24960.3|24920.3|24972.6|24932.6|24960.2|24920.2|0
1581917700000|2020-02-17 05:35:00|24960.2|24920.2|24960.4|24920.4|24960.4|24920.4|24960.2|24920.2|0
1581918000000|2020-02-17 05:40:00|24960.5|24920.5|24966.9|24926.9|24973.3|24933.3|24960.4|24920.4|0
1581918300000|2020-02-17 05:45:00|24967|24927|24967|24927|24973.2|24933.2|24966.9|24926.9|0
1581918600000|2020-02-17 05:50:00|24967.1|24927.1|24966.9|24926.9|24967.1|24927.1|24960.8|24920.8|0
1581918900000|2020-02-17 05:55:00|24967|24927|24967.1|24927.1|24973.3|24933.3|24960.9|24920.9|0
1581919200000|2020-02-17 06:00:00|24967|24927|24957.7|24917.7|24967|24927|24954.5|24914.5|0
1581919500000|2020-02-17 06:05:00|24958.8|24918.8|24966.8|24926.8|24966.8|24926.8|24954.3|24914.3|0
1581919800000|2020-02-17 06:10:00|24966.7|24926.7|24979.3|24939.3|24979.4|24939.4|24966.7|24926.7|0
1581920100000|2020-02-17 06:15:00|24979.4|24939.4|24986.1|24946.1|24992.3|24952.3|24973.1|24933.1|0
1581920400000|2020-02-17 06:20:00|24986|24946|24979.6|24939.6|24986.1|24946.1|24979.4|24939.4|0
1581920700000|2020-02-17 06:25:00|24979.5|24939.5|24985.5|24945.5|24985.6|24945.6|24973.1|24933.1|0
1581921000000|2020-02-17 06:30:00|24985.4|24945.4|24973|24933|24985.4|24945.4|24973|24933|0
1581921300000|2020-02-17 06:35:00|24972.9|24932.9|24973.1|24933.1|24979.2|24939.2|24972.8|24932.8|0
1581921600000|2020-02-17 06:40:00|24973|24933|24979.3|24939.3|24979.4|24939.4|24973|24933|0
1581921900000|2020-02-17 06:45:00|24979.4|24939.4|24969.9|24929.9|24979.4|24939.4|24966.8|24926.8|0
1581922200000|2020-02-17 06:50:00|24968.7|24928.7|24966.9|24926.9|24972.9|24932.9|24966.7|24926.7|0
1581922500000|2020-02-17 06:55:00|24966.8|24926.8|24966.9|24926.9|24966.9|24926.9|24966.8|24926.8|0
1581922800000|2020-02-17 07:00:00|24969.2|24929.2|24950.4|24910.4|24973|24933|24950.2|24910.2|1
1581923100000|2020-02-17 07:05:00|24950.3|24910.3|24919.6|24904.6|24953.5|24913.5|24919.6|24904.1|5
1581923400000|2020-02-17 07:10:00|24924.6|24909.6|24919.6|24904.6|24924.6|24909.6|24919.6|24904.6|1
1581923700000|2020-02-17 07:15:00|24914.6|24899.6|24914.6|24899.6|24914.6|24899.6|24914.6|24899.6|2
1581924000000|2020-02-17 07:20:00|24912.1|24897.1|24907.1|24892.1|24912.1|24897.1|24907.1|24892.1|3
1581924300000|2020-02-17 07:25:00|24912.1|24897.1|24942.1|24927.1|24944.6|24929.6|24912.1|24897.1|25
1581924600000|2020-02-17 07:30:00|24939.6|24924.6|24942.1|24927.1|24942.1|24927.1|24939.6|24924.6|19
1581924900000|2020-02-17 07:35:00|24937.1|24922.1|24942.1|24927.1|24942.1|24927.1|24929.6|24914.6|10
1581925200000|2020-02-17 07:40:00|24937.1|24922.1|24937.1|24922.1|24942.1|24927.1|24937.1|24922.1|4
1581925500000|2020-02-17 07:45:00|24942.1|24927.1|24952.1|24937.1|24954.6|24939.6|24942.1|24927.1|9
1581925800000|2020-02-17 07:50:00|24949.6|24934.6|24957.1|24942.1|24957.1|24942.1|24949.6|24934.6|11
1581926100000|2020-02-17 07:55:00|24959.6|24944.6|24944.6|24929.6|24964.6|24949.6|24944.6|24929.6|18
1581926400000|2020-02-17 08:00:00|24947.1|24932.1|24964.6|24949.6|24969.6|24954.6|24939.6|24924.6|416
1581926700000|2020-02-17 08:05:00|24969.6|24954.6|24974.6|24959.6|24994.6|24979.6|24964.6|24949.6|361
1581927000000|2020-02-17 08:10:00|24979.6|24964.6|24989.6|24974.6|24999.6|24984.6|24964.6|24949.6|332
1581927300000|2020-02-17 08:15:00|24994.6|24979.6|24999.6|24984.6|25032.1|25017.1|24994.6|24979.6|401
1581927600000|2020-02-17 08:20:00|24997.1|24982.1|24999.6|24984.6|25012.1|24997.1|24979.6|24964.6|208
1581927900000|2020-02-17 08:25:00|25004.6|24989.6|24984.6|24969.6|25009.6|24994.6|24979.6|24964.6|85
1581928200000|2020-02-17 08:30:00|24987.1|24972.1|24964.6|24949.6|24997.1|24982.1|24954.6|24939.6|249
1581928500000|2020-02-17 08:35:00|24969.6|24954.6|24939.6|24924.6|24974.6|24959.6|24934.6|24919.6|231
1581928800000|2020-02-17 08:40:00|24937.3|24922.3|24929.8|24914.8|24942.3|24927.3|24909.8|24894.8|153
1581929100000|2020-02-17 08:45:00|24927.3|24912.3|24957.3|24942.3|24967.3|24952.3|24922.3|24907.3|147
1581929400000|2020-02-17 08:50:00|24962.3|24947.3|24962.3|24947.3|24972.3|24957.3|24947.3|24932.3|143
1581929700000|2020-02-17 08:55:00|24957.3|24942.3|24962.3|24947.3|24962.3|24947.3|24947.3|24932.3|60
1581930000000|2020-02-17 09:00:00|24959.8|24944.8|24957.3|24942.3|24962.3|24947.3|24952.3|24937.3|60
1581930300000|2020-02-17 09:05:00|24959.8|24944.8|24937.3|24922.3|24962.3|24947.3|24937.3|24922.3|65
1581930600000|2020-02-17 09:10:00|24939.8|24924.8|24944.8|24929.8|24952.3|24937.3|24937.3|24922.3|59
1581930900000|2020-02-17 09:15:00|24947.3|24932.3|24942.3|24927.3|24952.3|24937.3|24932.3|24917.3|97
1581931200000|2020-02-17 09:20:00|24944.8|24929.8|24937.3|24922.3|24947.3|24932.3|24932.3|24917.3|59
1581931500000|2020-02-17 09:25:00|24939.8|24924.8|24947.3|24932.3|24952.3|24937.3|24937.3|24922.3|57
1581931800000|2020-02-17 09:30:00|24944.8|24929.8|24947.3|24932.3|24957.3|24942.3|24937.3|24922.3|93
1581932100000|2020-02-17 09:35:00|24952.3|24937.3|24949.8|24934.8|24952.3|24937.3|24942.3|24927.3|91
1581932400000|2020-02-17 09:40:00|24947.3|24932.3|24962.3|24947.3|24967.3|24952.3|24947.3|24932.3|81
1581932700000|2020-02-17 09:45:00|24967.3|24952.3|24969.8|24954.8|24977.3|24962.3|24962.3|24947.3|100
1581933000000|2020-02-17 09:50:00|24972.3|24957.3|24967.3|24952.3|24972.3|24957.3|24962.3|24947.3|36
1581933300000|2020-02-17 09:55:00|24964.8|24949.8|24967.3|24952.3|24969.8|24954.8|24957.3|24942.3|30
1581933600000|2020-02-17 10:00:00|24969.8|24954.8|24967.3|24952.3|24972.3|24957.3|24962.3|24947.3|40
1581933900000|2020-02-17 10:05:00|24962.3|24947.3|24972.3|24957.3|24972.3|24957.3|24962.3|24947.3|20
1581934200000|2020-02-17 10:10:00|24974.8|24959.8|24967.3|24952.3|24977.3|24962.3|24962.3|24947.3|148
1581934500000|2020-02-17 10:15:00|24962.3|24947.3|24967.3|24952.3|24972.3|24957.3|24962.3|24947.3|73
1581934800000|2020-02-17 10:20:00|24964.8|24949.8|24987.3|24972.3|24987.3|24972.3|24962.3|24947.3|95
1581935100000|2020-02-17 10:25:00|24997.3|24982.3|24982.3|24967.3|24997.3|24982.3|24982.3|24967.3|233
1581935400000|2020-02-17 10:30:00|24984.8|24969.8|24982.3|24967.3|24987.3|24972.3|24977.3|24962.3|67
1581935700000|2020-02-17 10:35:00|24979.8|24964.8|24982.3|24967.3|24982.3|24967.3|24977.3|24962.3|23
1581936000000|2020-02-17 10:40:00|24977.3|24962.3|24987.3|24972.3|24989.8|24974.8|24977.3|24962.3|29
1581936300000|2020-02-17 10:45:00|24989.8|24974.8|25002.3|24987.3|25002.3|24987.3|24987.3|24972.3|46
1581936600000|2020-02-17 10:50:00|24999.8|24984.8|24997.3|24982.3|25007.3|24992.3|24992.3|24977.3|67
1581936900000|2020-02-17 10:55:00|24994.8|24979.8|25002.3|24987.3|25002.3|24987.3|24992.3|24977.3|46
1581937200000|2020-02-17 11:00:00|25004.8|24989.8|25007.3|24992.3|25012.3|24997.3|25002.3|24987.3|94
1581937500000|2020-02-17 11:05:00|25009.8|24994.8|25004.8|24989.8|25012.3|24997.3|25004.8|24989.8|87
1581937800000|2020-02-17 11:10:00|25007.3|24992.3|25007.3|24992.3|25012.3|24997.3|25002.3|24987.3|35
1581938100000|2020-02-17 11:15:00|25004.8|24989.8|25017.3|25002.3|25017.3|25002.3|25002.3|24987.3|52
1581938400000|2020-02-17 11:20:00|25014.8|24999.8|25017.3|25002.3|25017.3|25002.3|25007.3|24992.3|99
1581938700000|2020-02-17 11:25:00|25014.8|24999.8|25017.3|25002.3|25022.3|25007.3|25007.3|24992.3|79
1581939000000|2020-02-17 11:30:00|25019.8|25004.8|25016.5|25001.5|25022.3|25007.3|25012.3|24997.3|157
1581939300000|2020-02-17 11:35:00|25019|25004|25011.5|24996.5|25021.5|25006.5|25006.5|24991.5|77
1581939600000|2020-02-17 11:40:00|25016.5|25001.5|25016.5|25001.5|25021.5|25006.5|25016.5|25001.5|42
1581939900000|2020-02-17 11:45:00|25014|24999|25006.5|24991.5|25016.5|25001.5|25006.5|24991.5|20
1581940200000|2020-02-17 11:50:00|25009|24994|25006.5|24991.5|25011.5|24996.5|25006.5|24991.5|14
1581940500000|2020-02-17 11:55:00|25011.5|24996.5|25019|25004|25021.5|25006.5|25011.5|24996.5|40
1581940800000|2020-02-17 12:00:00|25021.5|25006.5|25011.5|24996.5|25021.5|25006.5|25009|24994|59
1581941100000|2020-02-17 12:05:00|25014|24999|25021.5|25006.5|25021.5|25006.5|25011.5|24996.5|33
1581941400000|2020-02-17 12:10:00|25019|25004|25021.5|25006.5|25021.5|25006.5|25016.5|25001.5|36
1581941700000|2020-02-17 12:15:00|25024|25009|25021.5|25006.5|25024|25009|25019|25004|13
1581942000000|2020-02-17 12:20:00|25019|25004|25021.5|25006.5|25021.5|25006.5|25011.5|24996.5|44
1581942300000|2020-02-17 12:25:00|25016.5|25001.5|25021.5|25006.5|25026.5|25011.5|25016.5|25001.5|40
1581942600000|2020-02-17 12:30:00|25016.5|25001.5|25006.5|24991.5|25016.5|25001.5|25006.5|24991.5|77
1581942900000|2020-02-17 12:35:00|25004|24989|25011.5|24996.5|25014|24999|24996.5|24981.5|56
1581943200000|2020-02-17 12:40:00|25012.6|24997.6|25017.6|25002.6|25022.6|25007.6|25012.6|24997.6|26
1581943500000|2020-02-17 12:45:00|25020.1|25005.1|25020.1|25005.1|25022.6|25007.6|25017.6|25002.6|28
1581943800000|2020-02-17 12:50:00|25017.6|25002.6|25017.6|25002.6|25022.6|25007.6|25017.6|25002.6|29
1581944100000|2020-02-17 12:55:00|25015.1|25000.1|25015.1|25000.1|25017.6|25002.6|25012.6|24997.6|10
1581944400000|2020-02-17 13:00:00|25012.6|24997.6|25012.6|24997.6|25017.6|25002.6|25012.6|24997.6|22
1581944700000|2020-02-17 13:05:00|25017.6|25002.6|25017.6|25002.6|25017.6|25002.6|25012.6|24997.6|61
1581945000000|2020-02-17 13:10:00|25015.1|25000.1|25017.6|25002.6|25017.6|25002.6|25012.6|24997.6|56
1581945300000|2020-02-17 13:15:00|25015.1|25000.1|25007.6|24992.6|25017.6|25002.6|25005.1|24990.1|33
1581945600000|2020-02-17 13:20:00|25005.1|24990.1|25002.6|24987.6|25007.6|24992.6|25002.6|24987.6|13
1581945900000|2020-02-17 13:25:00|25005.1|24990.1|25012.6|24997.6|25012.6|24997.6|25002.6|24987.6|25
1581946200000|2020-02-17 13:30:00|25010.1|24995.1|25017.6|25002.6|25017.6|25002.6|25007.6|24992.6|67
1581946500000|2020-02-17 13:35:00|25015.1|25000.1|25037.6|25022.6|25037.6|25022.6|25012.6|24997.6|129
1581946800000|2020-02-17 13:40:00|25032.6|25017.6|25022.6|25007.6|25037.6|25022.6|25022.6|25007.6|81
1581947100000|2020-02-17 13:45:00|25020.1|25005.1|25027.6|25012.6|25032.6|25017.6|25017.6|25002.6|72
1581947400000|2020-02-17 13:50:00|25022.6|25007.6|25032.6|25017.6|25032.6|25017.6|25022.6|25007.6|143
1581947700000|2020-02-17 13:55:00|25037.6|25022.6|25055.1|25040.1|25055.1|25040.1|25032.6|25017.6|222
1581948000000|2020-02-17 14:00:00|25057.6|25042.6|25052.6|25037.6|25062.6|25047.6|25047.6|25032.6|108
1581948300000|2020-02-17 14:05:00|25057.6|25042.6|25052.6|25037.6|25062.6|25047.6|25047.6|25032.6|94
1581948600000|2020-02-17 14:10:00|25057.6|25042.6|25042.6|25027.6|25057.6|25042.6|25042.6|25027.6|84
1581948900000|2020-02-17 14:15:00|25047.6|25032.6|25057.6|25042.6|25062.6|25047.6|25047.6|25032.6|42
1581949200000|2020-02-17 14:20:00|25055.1|25040.1|25057.6|25042.6|25062.6|25047.6|25052.6|25037.6|24
1581949500000|2020-02-17 14:25:00|25052.6|25037.6|25057.6|25042.6|25057.6|25042.6|25052.6|25037.6|29
1581949800000|2020-02-17 14:30:00|25052.6|25037.6|25062.6|25047.6|25062.6|25047.6|25052.6|25037.6|45
1581950100000|2020-02-17 14:35:00|25057.6|25042.6|25072.6|25057.6|25072.6|25057.6|25057.6|25042.6|96
1581950400000|2020-02-17 14:40:00|25067.6|25052.6|25082.6|25067.6|25082.6|25067.6|25067.6|25052.6|117
1581950700000|2020-02-17 14:45:00|25080.1|25065.1|25087.6|25072.6|25090.1|25075.1|25072.6|25057.6|95
1581951000000|2020-02-17 14:50:00|25085.1|25070.1|25097.6|25082.6|25097.6|25082.6|25072.6|25057.6|114
1581951300000|2020-02-17 14:55:00|25095.1|25080.1|25117.6|25102.6|25122.6|25107.6|25092.6|25077.6|282
1581951600000|2020-02-17 15:00:00|25110.1|25095.1|25102.6|25087.6|25112.6|25097.6|25092.6|25077.6|292
1581951900000|2020-02-17 15:05:00|25097.6|25082.6|25082.6|25067.6|25097.6|25082.6|25077.6|25062.6|227
1581952200000|2020-02-17 15:10:00|25081|25066|25086|25071|25091|25076|25081|25066|80
1581952500000|2020-02-17 15:15:00|25091|25076|25086|25071|25091|25076|25086|25071|88
1581952800000|2020-02-17 15:20:00|25081|25066|25091|25076|25096|25081|25081|25066|110
1581953100000|2020-02-17 15:25:00|25093.5|25078.5|25086|25071|25096|25081|25086|25071|143
1581953400000|2020-02-17 15:30:00|25088.5|25073.5|25091|25076|25091|25076|25086|25071|89
1581953700000|2020-02-17 15:35:00|25086|25071|25091|25076|25096|25081|25086|25071|106
1581954000000|2020-02-17 15:40:00|25093.5|25078.5|25096|25081|25096|25081|25086|25071|87
1581954300000|2020-02-17 15:45:00|25098.5|25083.5|25106|25091|25106|25091|25096|25081|191
1581954600000|2020-02-17 15:50:00|25101|25086|25101|25086|25106|25091|25101|25086|101
1581954900000|2020-02-17 15:55:00|25096|25081|25096|25081|25101|25086|25091|25076|158
1581955200000|2020-02-17 16:00:00|25101|25086|25096|25081|25101|25086|25093.5|25078.5|91
1581955500000|2020-02-17 16:05:00|25093.5|25078.5|25101|25086|25101|25086|25091|25076|79
1581955800000|2020-02-17 16:10:00|25098.5|25083.5|25096|25081|25101|25086|25091|25076|174
1581956100000|2020-02-17 16:15:00|25098.5|25083.5|25091|25076|25098.5|25083.5|25091|25076|100
1581956400000|2020-02-17 16:20:00|25088.5|25073.5|25096|25081|25101|25086|25086|25071|296
1581956700000|2020-02-17 16:25:00|25098.5|25083.5|25106|25091|25106|25091|25091|25076|486
1581957000000|2020-02-17 16:30:00|25108.5|25093.5|25121|25106|25121|25106|25106|25091|517
1581957300000|2020-02-17 16:35:00|25118.5|25103.5|25116|25101|25121|25106|25116|25101|106
1581957600000|2020-02-17 16:40:00|25121|25106|25121|25106|25121|25106|25116|25101|38
1581957900000|2020-02-17 16:45:00|25123.5|25108.5|25126|25111|25126|25111|25123.5|25108.5|47
1581958200000|2020-02-17 16:50:00|25128.5|25108.5|25128.5|25108.5|25128.5|25108.5|25128.5|25103.5|17
1581958500000|2020-02-17 16:55:00|25123.5|25103.5|25128.5|25108.5|25128.5|25108.5|25123.5|25103.5|11
1581958800000|2020-02-17 17:00:00||25103.5||25103.5||25108.5||25103.5|13
1581959100000|2020-02-17 17:05:00|25123.5|25108.5|25128.5|25108.5|25128.5|25108.5|25123.5|25103.5|7
1581959400000|2020-02-17 17:10:00|25123.5|25103.5|25123.5|25103.5|25128.5|25108.5|25123.5|25103.5|10
1581959700000|2020-02-17 17:15:00|||||||||15
1581960000000|2020-02-17 17:20:00|||||||||7
1581960300000|2020-02-17 17:25:00||25098.5||25103.5||25103.5||25098.5|5
1581960600000|2020-02-17 17:30:00|||||||||3
1581960900000|2020-02-17 17:35:00|||||||||4
1581961200000|2020-02-17 17:40:00|||||||||3
1581961500000|2020-02-17 17:45:00|||||||||14
1581961800000|2020-02-17 17:50:00|25128.5|25108.5|25128.5|25108.5|25128.5|25108.5|25128.5|25108.5|10
1581962100000|2020-02-17 17:55:00|||||||||10
1581962400000|2020-02-17 18:00:00||25103.5||25108.5||25108.5||25103.5|4
1581962700000|2020-02-17 18:05:00|||||||||2
1581963300000|2020-02-17 18:15:00|||||||||3
1581963600000|2020-02-17 18:20:00|||||||||7
1581963900000|2020-02-17 18:25:00|||||||||2
1581964200000|2020-02-17 18:30:00||25103.5||25108.5||25108.5||25103.5|9
1581964800000|2020-02-17 18:40:00|||||||||1
1581965100000|2020-02-17 18:45:00||25103.5||25103.5||25108.5||25103.5|12
1581965400000|2020-02-17 18:50:00||25108.5||25103.5||25108.5||25103.5|2
1581965700000|2020-02-17 18:55:00|25123.5|25108.5|25128.5|25108.5|25128.5|25108.5|25123.5|25103.5|8
1581966300000|2020-02-17 19:05:00||25103.5||25103.5||25108.5||25103.5|10
1581966600000|2020-02-17 19:10:00|25123.5||25128.5||25128.5||25123.5||3
1581967200000|2020-02-17 19:20:00|25133.5|25108.5|25133.5|25108.5|25133.5|25113.5|25133.5|25103.5|27
1581967500000|2020-02-17 19:25:00|25128.5|25113.5|25126|25111|25133.5|25113.5|25126|25108.5|15
1581967800000|2020-02-17 19:30:00|25123.5|25108.5|25123.5|25108.5|25123.5|25108.5|25123.5|25108.5|6
1581968100000|2020-02-17 19:35:00|25126|25111|25126|25111|25126|25111|25126|25111|1
1581968400000|2020-02-17 19:40:00|25128.5|25113.5|25128.5|25113.5|25128.5|25113.5|25128.5|25113.5|0
1581969000000|2020-02-17 19:50:00|25126|25111|25126|25111|25126|25111|25126|25111|1
1581969300000|2020-02-17 19:55:00|25128.5|25113.5|25131|25116|25131|25116|25128.5|25113.5|2
1581969600000|2020-02-17 20:00:00|25128.5|25113.5|25128.5|25113.5|25131|25116|25128.5|25113.5|3
1581970500000|2020-02-17 20:15:00|25126|25111|25131|25116|25131|25116|25126|25111|1
1581970800000|2020-02-17 20:20:00|||||||||4
1581971400000|2020-02-17 20:30:00|25128.5|25113.5|25136|25121|25141|25126|25128.5|25113.5|42
1581971700000|2020-02-17 20:35:00|25138.5|25123.5|25141|25126|25146|25131|25138.5|25123.5|33
1581972000000|2020-02-17 20:40:00|25143.5|25128.5|25168.5|25153.5|25168.5|25153.5|25141|25126|17
1581972300000|2020-02-17 20:45:00|25166|25151|25168.5|25153.5|25173.5|25158.5|25166|25151|14
1581972600000|2020-02-17 20:50:00|25163.5|25148.5|25181|25166|25183.5|25168.5|25161|25146|19
1581972900000|2020-02-17 20:55:00|25183.5|25168.5|25186|25171|25191|25176|25181|25166|12
1581973200000|2020-02-17 21:00:00|25198.5|25158.5|25198.6|25158.6|25198.6|25158.6|25198.5|25158.5|0
1581973500000|2020-02-17 21:05:00|25198.4|25158.4|25196.2|25156.2|25198.6|25158.6|25196.2|25156.2|0
1581973800000|2020-02-17 21:10:00|25194.4|25154.4|25188.3|25148.3|25194.4|25154.4|25188.3|25148.3|0
1581974100000|2020-02-17 21:15:00|25183|25143|25179.4|25139.4|25183|25143|25177|25137|0
1581974400000|2020-02-17 21:20:00|25181.2|25141.2|25181.2|25141.2|25181.2|25141.2|25181.2|25141.2|0
1581974700000|2020-02-17 21:25:00|25182.4|25142.4|25181.9|25141.9|25182.4|25142.4|25181.9|25141.9|0
1581975000000|2020-02-17 21:30:00|25182.5|25142.5|25182.5|25142.5|25182.5|25142.5|25182.5|25142.5|0
1581975300000|2020-02-17 21:35:00|25179.5|25139.5|25179.5|25139.5|25179.5|25139.5|25179.5|25139.5|0
1581975900000|2020-02-17 21:45:00|25178.9|25138.9|25177.7|25137.7|25178.9|25138.9|25177.7|25137.7|0
1581976500000|2020-02-17 21:55:00|25176|25136|25176|25136|25176|25136|25176|25136|0
1581976800000|2020-02-17 22:00:00|25173|25133|25170.8|25130.8|25173|25133|25170.4|25130.4|0
1581977400000|2020-02-17 22:10:00|25170.9|25130.9|25170.9|25130.9|25170.9|25130.9|25170.9|25130.9|0
1581977700000|2020-02-17 22:15:00|25169.7|25129.7|25169.7|25129.7|25169.7|25129.7|25169.7|25129.7|0
1581978300000|2020-02-17 22:25:00|25168.1|25128.1|25168|25128|25168.1|25128.1|25168|25128|0
1581979800000|2020-02-17 22:50:00|25166.8|25126.8|25162.3|25122.3|25166.8|25126.8|25161.5|25121.5|0
1581980100000|2020-02-17 22:55:00|25161.1|25121.1|25151|25111|25161.5|25121.5|25151|25111|0
1581980400000|2020-02-17 23:00:00|25145.4|25105.4|25105.6|25065.6|25145.4|25105.4|25092.5|25052.5|0
1581980700000|2020-02-17 23:05:00|25105.5|25065.5|25102.6|25062.6|25117.4|25077.4|25086.8|25046.8|0
1581981000000|2020-02-17 23:10:00|25103.8|25063.8|25100.4|25060.4|25108.4|25068.4|25092.1|25052.1|0
1581981300000|2020-02-17 23:15:00|25100.5|25060.5|25103.6|25063.6|25103.6|25063.6|25098.4|25058.4|0
1581981600000|2020-02-17 23:20:00|25103.7|25063.7|25097.1|25057.1|25108.3|25068.3|25093.2|25053.2|0
1581981900000|2020-02-17 23:25:00|25097|25057|25101.2|25061.2|25105.8|25065.8|25095.2|25055.2|0
1581982200000|2020-02-17 23:30:00|25101.3|25061.3|25114.3|25074.3|25116.2|25076.2|25101.3|25061.3|0
1581982500000|2020-02-17 23:35:00|25114.4|25074.4|25112.9|25072.9|25117.5|25077.5|25112.9|25072.9|0
1581982800000|2020-02-17 23:40:00|25113.1|25073.1|25122.7|25082.7|25122.7|25082.7|25113.1|25073.1|0
1581983100000|2020-02-17 23:45:00|25122.6|25082.6|25112.9|25072.9|25122.6|25082.6|25110.4|25070.4|0
1581983400000|2020-02-17 23:50:00|25113|25073|25119.5|25079.5|25122.6|25082.6|25110.9|25070.9|0
1581983700000|2020-02-17 23:55:00|25119.3|25079.3|25118|25078|25119.9|25079.9|25112.9|25072.9|0
1581984000000|2020-02-18 00:00:00|25118.1|25078.1|25109.5|25069.5|25119.9|25079.9|25109.5|25069.5|0
1581984300000|2020-02-18 00:05:00|25109.7|25069.7|25114.7|25074.7|25114.7|25074.7|25108.2|25068.2|0
1581984600000|2020-02-18 00:10:00|25114.6|25074.6|25105.5|25065.5|25119.9|25079.9|25105.5|25065.5|0
1581984900000|2020-02-18 00:15:00|25128.1|25088.1|25134.7|25094.7|25134.7|25094.7|25122.1|25082.1|0
1581985200000|2020-02-18 00:20:00|25134.6|25094.6|25125.3|25085.3|25134.7|25094.7|25122.2|25082.2|0
1581985500000|2020-02-18 00:25:00|25125.2|25085.2|25129|25089|25135.3|25095.3|25122.1|25082.1|0
1581985800000|2020-02-18 00:30:00|25128.9|25088.9|25141.5|25101.5|25141.6|25101.6|25128.8|25088.8|0
1581986100000|2020-02-18 00:35:00|25139.2|25099.2|25135.2|25095.2|25139.2|25099.2|25135.1|25095.1|0
1581986400000|2020-02-18 00:40:00|25135.1|25095.1|25128.6|25088.6|25135.2|25095.2|25122.5|25082.5|0
1581986700000|2020-02-18 00:45:00|25128.7|25088.7|25127.6|25087.6|25135.1|25095.1|25121.5|25081.5|0
1581987000000|2020-02-18 00:50:00|25127.7|25087.7|25134.3|25094.3|25134.4|25094.4|25127.6|25087.6|0
1581987300000|2020-02-18 00:55:00|25133.1|25093.1|25109.1|25069.1|25133.1|25093.1|25109|25069|0
1581987600000|2020-02-18 01:00:00|25109|25069|25102.8|25062.8|25115.7|25075.7|25102.6|25062.6|0
1581987900000|2020-02-18 01:05:00|25102.7|25062.7|25083.9|25043.9|25102.8|25062.8|25083.7|25043.7|0
1581988200000|2020-02-18 01:10:00|25083.8|25043.8|25089.8|25049.8|25096.3|25056.3|25083.7|25043.7|0
1581988500000|2020-02-18 01:15:00|25089.9|25049.9|25102.8|25062.8|25102.9|25062.9|25083.6|25043.6|0
1581988800000|2020-02-18 01:20:00|25102.9|25062.9|25095.7|25055.7|25109.1|25069.1|25089.3|25049.3|0
1581989100000|2020-02-18 01:25:00|25095.8|25055.8|25102.6|25062.6|25108.9|25068.9|25095.7|25055.7|0
1581989400000|2020-02-18 01:30:00|25105|25065|25102.3|25062.3|25109|25069|25095.9|25055.9|0
1581989700000|2020-02-18 01:35:00|25102.2|25062.2|25091.4|25051.4|25104.3|25064.3|25091.4|25051.4|0
1581990000000|2020-02-18 01:40:00|25091.5|25051.5|25097.8|25057.8|25104|25064|25091.3|25051.3|0
1581990300000|2020-02-18 01:45:00|25097.7|25057.7|25091.3|25051.3|25097.7|25057.7|25085|25045|0
1581990600000|2020-02-18 01:50:00|25091.2|25051.2|25104.2|25064.2|25104.2|25064.2|25085.1|25045.1|0
1581990900000|2020-02-18 01:55:00|25104.1|25064.1|25098|25058|25104.2|25064.2|25097.9|25057.9|0
1581991200000|2020-02-18 02:00:00|25097.9|25057.9|25113.6|25073.6|25116.8|25076.8|25091.4|25051.4|0
1581991500000|2020-02-18 02:05:00|25114.8|25074.8|25116.7|25076.7|25116.8|25076.8|25110.3|25070.3|0
1581991800000|2020-02-18 02:10:00|25114.3|25074.3|25110.3|25070.3|25114.3|25074.3|25104|25064|0
1581992100000|2020-02-18 02:15:00|25109.1|25069.1|25104.2|25064.2|25110.4|25070.4|25103.9|25063.9|0
1581992400000|2020-02-18 02:20:00|25104.1|25064.1|25103.9|25063.9|25110.3|25070.3|25103.9|25063.9|0
1581992700000|2020-02-18 02:25:00|25104|25064|25097.7|25057.7|25104|25064|25091.4|25051.4|0
1581993000000|2020-02-18 02:30:00|25097.6|25057.6|25085.2|25045.2|25097.7|25057.7|25084.8|25044.8|0
1581993300000|2020-02-18 02:35:00|25085.1|25045.1|25078.6|25038.6|25085.3|25045.3|25078.5|25038.5|0
1581993600000|2020-02-18 02:40:00|25078.7|25038.7|25076.9|25036.9|25083.2|25043.2|25072.5|25032.5|0
1581993900000|2020-02-18 02:45:00|25076.8|25036.8|25069.7|25029.7|25076.9|25036.9|25063.4|25023.4|0
1581994200000|2020-02-18 02:50:00|25069.8|25029.8|25062.9|25022.9|25076|25036|25062.9|25022.9|0
1581994500000|2020-02-18 02:55:00|25063|25023|25059|25019|25063.1|25023.1|25052.5|25012.5|0
1581994800000|2020-02-18 03:00:00|25059.1|25019.1|25065.8|25025.8|25065.8|25025.8|25052.8|25012.8|0
1581995100000|2020-02-18 03:05:00|25065.7|25025.7|25065.9|25025.9|25066.1|25026.1|25059.5|25019.5|0
1581995400000|2020-02-18 03:10:00|25065.8|25025.8|25072|25032|25072.1|25032.1|25065.8|25025.8|0
1581995700000|2020-02-18 03:15:00|25072.1|25032.1|25065.8|25025.8|25072.1|25032.1|25065.7|25025.7|0
1581996000000|2020-02-18 03:20:00|25065.7|25025.7|25065.8|25025.8|25065.8|25025.8|25065.5|25025.5|0
1581996300000|2020-02-18 03:25:00|25065.9|25025.9|25072.2|25032.2|25072.3|25032.3|25065.9|25025.9|0
1581996600000|2020-02-18 03:30:00|25072.1|25032.1|25072.1|25032.1|25072.2|25032.2|25065.8|25025.8|0
1581996900000|2020-02-18 03:35:00|25072|25032|25059.5|25019.5|25072.1|25032.1|25059.5|25019.5|0
1581997200000|2020-02-18 03:40:00|25059.6|25019.6|25059.5|25019.5|25065.9|25025.9|25059.5|25019.5|0
1581997500000|2020-02-18 03:45:00|25059.6|25019.6|25059.7|25019.7|25059.7|25019.7|25059.4|25019.4|0
1581997800000|2020-02-18 03:50:00|25059.6|25019.6|25059.6|25019.6|25065.9|25025.9|25059.5|25019.5|0
1581998100000|2020-02-18 03:55:00|25059.5|25019.5|25056.4|25016.4|25059.6|25019.6|25053.4|25013.4|0
1581998400000|2020-02-18 04:00:00|25057.6|25017.6|25059.6|25019.6|25059.6|25019.6|25056.3|25016.3|0
1581998700000|2020-02-18 04:05:00|25059.5|25019.5|25059.3|25019.3|25059.5|25019.5|25053.1|25013.1|0
1581999000000|2020-02-18 04:10:00|25059.2|25019.2|25058.3|25018.3|25059.2|25019.2|25052|25012|0
1581999300000|2020-02-18 04:15:00|25057.2|25017.2|25064.9|25024.9|25064.9|25024.9|25052.1|25012.1|0
1581999600000|2020-02-18 04:20:00|25062.6|25022.6|25066.3|25026.3|25066.6|25026.6|25058.7|25018.7|0
1581999900000|2020-02-18 04:25:00|25066.2|25026.2|25062.8|25022.8|25066.3|25026.3|25059.7|25019.7|0
1582000200000|2020-02-18 04:30:00|25062.9|25022.9|25072.9|25032.9|25073|25033|25062.8|25022.8|0
1582000500000|2020-02-18 04:35:00|25073|25033|25073|25033|25073.1|25033.1|25072.9|25032.9|0
1582000800000|2020-02-18 04:40:00|25072.9|25032.9|25073|25033|25073|25033|25066.7|25026.7|0
1582001100000|2020-02-18 04:45:00|25072.9|25032.9|25079.5|25039.5|25079.6|25039.6|25072.9|25032.9|0
1582001400000|2020-02-18 04:50:00|25077.2|25037.2|25079.8|25039.8|25079.8|25039.8|25073.1|25033.1|0
1582001700000|2020-02-18 04:55:00|25079.7|25039.7|25079.9|25039.9|25080|25040|25073.5|25033.5|0
1582002000000|2020-02-18 05:00:00|25080|25040|25073.4|25033.4|25080|25040|25070|25030|0
1582002300000|2020-02-18 05:05:00|25073.3|25033.3|25073.3|25033.3|25073.4|25033.4|25073.3|25033.3|0
1582002600000|2020-02-18 05:10:00|25073.4|25033.4|25073.4|25033.4|25079.5|25039.5|25067.2|25027.2|0
1582002900000|2020-02-18 05:15:00|25073.3|25033.3|25063.8|25023.8|25073.3|25033.3|25060.7|25020.7|0
1582003200000|2020-02-18 05:20:00|25064.9|25024.9|25060.5|25020.5|25066.9|25026.9|25060.3|25020.3|0
1582003500000|2020-02-18 05:25:00|25060.4|25020.4|25060.7|25020.7|25066.9|25026.9|25060.4|25020.4|0
1582003800000|2020-02-18 05:30:00|25060.6|25020.6|25060.7|25020.7|25066.9|25026.9|25060.5|25020.5|0
1582004100000|2020-02-18 05:35:00|25062|25022|25073.3|25033.3|25073.3|25033.3|25062|25022|0
1582004400000|2020-02-18 05:40:00|25073.4|25033.4|25067.1|25027.1|25073.4|25033.4|25066.9|25026.9|0
1582004700000|2020-02-18 05:45:00|25067|25027|25060.9|25020.9|25067|25027|25060.7|25020.7|0
1582005000000|2020-02-18 05:50:00|25067|25027|25061|25021|25067.1|25027.1|25060.8|25020.8|0
1582005300000|2020-02-18 05:55:00|25060.9|25020.9|25067.1|25027.1|25067.2|25027.2|25060.9|25020.9|0
1582005600000|2020-02-18 06:00:00|25067.2|25027.2|25067.9|25027.9|25068|25028|25060.8|25020.8|0
1582005900000|2020-02-18 06:05:00|25066.7|25026.7|25068.2|25028.2|25068.2|25028.2|25061.7|25021.7|0
1582006200000|2020-02-18 06:10:00|25070.5|25030.5|25070.5|25030.5|25080.7|25040.7|25067.2|25027.2|0
1582006500000|2020-02-18 06:15:00|25071.6|25031.6|25067.3|25027.3|25073.5|25033.5|25060.6|25020.6|0
1582006800000|2020-02-18 06:20:00|25067.2|25027.2|25067.9|25027.9|25070.3|25030.3|25067.2|25027.2|0
1582007100000|2020-02-18 06:25:00|25068|25028|25061.4|25021.4|25068|25028|25061.4|25021.4|0
1582007400000|2020-02-18 06:30:00|25061.5|25021.5|25044.7|25004.7|25061.5|25021.5|25044.6|25004.6|0
1582007700000|2020-02-18 06:35:00|25044.6|25004.6|25056.9|25016.9|25057|25017|25044.5|25004.5|0
1582008000000|2020-02-18 06:40:00|25057|25017|25056.2|25016.2|25057|25017|25049.9|25009.9|0
1582008300000|2020-02-18 06:45:00|25056.1|25016.1|25050.1|25010.1|25056.4|25016.4|25050.1|25010.1|0
1582008600000|2020-02-18 06:50:00|25050|25010|25049.9|25009.9|25050.1|25010.1|25043.6|25003.6|0
1582008900000|2020-02-18 06:55:00|25047.6|25007.6|25069.8|25029.8|25069.8|25029.8|25037.3|24997.3|0
1582009200000|2020-02-18 07:00:00|25072.1|25032.1|25046|25031|25076|25056|25028.5|25013.5|152
1582009500000|2020-02-18 07:05:00|25043.5|25028.5|25081|25066|25106|25091|25033.5|25018.5|99
1582009800000|2020-02-18 07:10:00|25083.5|25068.5|25098.5|25083.5|25121|25106|25083.5|25068.5|65
1582010100000|2020-02-18 07:15:00|25096|25081|25101|25086|25101|25086|25076|25061|51
1582010400000|2020-02-18 07:20:00|25096|25081|25081|25066|25096|25081|25073.5|25058.5|44
1582010700000|2020-02-18 07:25:00|25083.5|25068.5|25076|25061|25088.5|25073.5|25076|25061|42
1582011000000|2020-02-18 07:30:00|25083.5|25068.5|25086|25071|25096|25081|25081|25066|34
1582011300000|2020-02-18 07:35:00|25088.5|25073.5|25083.5|25068.5|25088.5|25073.5|25083.5|25068.5|35
1582011600000|2020-02-18 07:40:00|25081|25066|25083.5|25068.5|25088.5|25073.5|25078.5|25063.5|26
1582011900000|2020-02-18 07:45:00|25086|25071|25083.5|25068.5|25086|25071|25081|25066|6
1582012200000|2020-02-18 07:50:00|25078.5|25063.5|25066|25051|25078.5|25063.5|25046|25031|104
1582012500000|2020-02-18 07:55:00|25071|25056|25038.5|25023.5|25071|25056|25036|25021|110
1582012800000|2020-02-18 08:00:00|25041|25026|25146|25131|25148.5|25133.5|25026|25011|1027
1582013100000|2020-02-18 08:05:00|25148.5|25133.5|25246|25231|25251|25236|25106|25091|955
1582013400000|2020-02-18 08:10:00|25241|25226|25331|25316|25356|25341|25231|25216|930
1582013700000|2020-02-18 08:15:00|25333.5|25318.5|25353.5|25338.5|25396|25381|25331|25316|1110
1582014000000|2020-02-18 08:20:00|25351|25336|25281|25266|25356|25341|25256|25241|550
1582014300000|2020-02-18 08:25:00|25278.5|25263.5|25181|25166|25278.5|25263.5|25171|25156|495
1582014600000|2020-02-18 08:30:00|25178.5|25163.5|25186|25171|25211|25196|25151|25136|819
1582014900000|2020-02-18 08:35:00|25183.5|25168.5|25183.5|25168.5|25196|25181|25163.5|25148.5|379
1582015200000|2020-02-18 08:40:00|25183.1|25168.1|25175.6|25160.6|25200.6|25185.6|25165.6|25150.6|270
1582015500000|2020-02-18 08:45:00|25173.1|25158.1|25155.6|25140.6|25190.6|25175.6|25150.6|25135.6|189
1582015800000|2020-02-18 08:50:00|25150.6|25135.6|25185.6|25170.6|25185.6|25170.6|25145.6|25130.6|205
1582016100000|2020-02-18 08:55:00|25183.1|25168.1|25180.6|25165.6|25190.6|25175.6|25165.6|25150.6|134
1582016400000|2020-02-18 09:00:00|25178.1|25163.1|25158.1|25143.1|25183.1|25168.1|25150.6|25135.6|263
1582016700000|2020-02-18 09:05:00|25155.6|25140.6|25185.6|25170.6|25195.6|25180.6|25145.6|25130.6|493
1582017000000|2020-02-18 09:10:00|25180.6|25165.6|25150.6|25135.6|25183.1|25168.1|25148.1|25133.1|183
1582017300000|2020-02-18 09:15:00|25155.6|25140.6|25135.6|25120.6|25158.1|25143.1|25130.6|25115.6|178
1582017600000|2020-02-18 09:20:00|25133.1|25118.1|25128.1|25113.1|25138.1|25123.1|25118.1|25103.1|155
1582017900000|2020-02-18 09:25:00|25125.6|25110.6|25145.6|25130.6|25160.6|25145.6|25125.6|25110.6|81
1582018200000|2020-02-18 09:30:00|25140.6|25125.6|25158.1|25143.1|25175.6|25160.6|25135.6|25120.6|107
1582018500000|2020-02-18 09:35:00|25160.6|25145.6|25170.6|25155.6|25170.6|25155.6|25148.1|25133.1|68
1582018800000|2020-02-18 09:40:00|25173.1|25158.1|25185.6|25170.6|25185.6|25170.6|25158.1|25143.1|73
1582019100000|2020-02-18 09:45:00|25183.1|25168.1|25185.6|25170.6|25193.1|25178.1|25175.6|25160.6|68
1582019400000|2020-02-18 09:50:00|25183.1|25168.1|25203.1|25188.1|25210.6|25195.6|25180.6|25165.6|171
1582019700000|2020-02-18 09:55:00|25200.6|25185.6|25210.6|25195.6|25215.6|25200.6|25193.1|25178.1|66
1582020000000|2020-02-18 10:00:00|25213.1|25198.1|25190.6|25175.6|25220.6|25205.6|25183.1|25168.1|133
1582020300000|2020-02-18 10:05:00|25193.1|25178.1|25215.6|25200.6|25215.6|25200.6|25193.1|25178.1|98
1582020600000|2020-02-18 10:10:00|25218.1|25203.1|25240.6|25225.6|25245.6|25230.6|25215.6|25200.6|129
1582020900000|2020-02-18 10:15:00|25243.1|25228.1|25255.6|25240.6|25275.6|25260.6|25240.6|25225.6|186
1582021200000|2020-02-18 10:20:00|25258.1|25243.1|25245.6|25230.6|25260.6|25245.6|25240.6|25225.6|80
1582021500000|2020-02-18 10:25:00|25248.1|25233.1|25223.1|25208.1|25250.6|25235.6|25220.6|25205.6|109
1582021800000|2020-02-18 10:30:00|25220.6|25205.6|25245.6|25230.6|25270.6|25255.6|25220.6|25205.6|196
1582022100000|2020-02-18 10:35:00|25250.6|25235.6|25240.6|25225.6|25260.6|25245.6|25235.6|25220.6|87
1582022400000|2020-02-18 10:40:00|25243.1|25228.1|25260.6|25245.6|25270.6|25255.6|25240.6|25225.6|122
1582022700000|2020-02-18 10:45:00|25263.1|25248.1|25255.6|25240.6|25270.6|25255.6|25255.6|25240.6|96
1582023000000|2020-02-18 10:50:00|25258.1|25243.1|25255.6|25240.6|25265.6|25250.6|25245.6|25230.6|56
1582023300000|2020-02-18 10:55:00|25258.1|25243.1|25255.6|25240.6|25263.1|25248.1|25250.6|25235.6|65
1582023600000|2020-02-18 11:00:00|25250.6|25235.6|25245.6|25230.6|25250.6|25235.6|25240.6|25225.6|98
1582023900000|2020-02-18 11:05:00|25243.1|25228.1|25230.6|25215.6|25245.6|25230.6|25225.6|25210.6|81
1582024200000|2020-02-18 11:10:00|25228.1|25213.1|25230.6|25215.6|25235.6|25220.6|25225.6|25210.6|31
1582024500000|2020-02-18 11:15:00|25225.6|25210.6|25233.1|25218.1|25235.6|25220.6|25208.1|25193.1|114
1582024800000|2020-02-18 11:20:00|25230.6|25215.6|25215.6|25200.6|25233.1|25218.1|25215.6|25200.6|36
1582025100000|2020-02-18 11:25:00|25218.1|25203.1|25228.1|25213.1|25235.6|25220.6|25215.6|25200.6|46
1582025400000|2020-02-18 11:30:00|25230.6|25215.6|25220.6|25205.6|25230.6|25215.6|25215.6|25200.6|49
1582025700000|2020-02-18 11:35:00|25218.1|25203.1|25210.6|25195.6|25220.6|25205.6|25210.6|25195.6|88
1582026000000|2020-02-18 11:40:00|25205.6|25190.6|25205.6|25190.6|25215.6|25200.6|25200.6|25185.6|117
1582026300000|2020-02-18 11:45:00|25210.6|25195.6|25215.6|25200.6|25218.1|25203.1|25203.1|25188.1|88
1582026600000|2020-02-18 11:50:00|25213.1|25198.1|25213.1|25198.1|25213.1|25198.1|25185.6|25170.6|121
1582026900000|2020-02-18 11:55:00|25210.6|25195.6|25215.6|25200.6|25215.6|25200.6|25205.6|25190.6|26
1582027200000|2020-02-18 12:00:00|25218.1|25203.1|25203.1|25188.1|25220.6|25205.6|25200.6|25185.6|96
1582027500000|2020-02-18 12:05:00|25200.6|25185.6|25185.6|25170.6|25205.6|25190.6|25180.6|25165.6|559
1582027800000|2020-02-18 12:10:00|25190.6|25175.6|25165.6|25150.6|25190.6|25175.6|25163.1|25148.1|122
1582028100000|2020-02-18 12:15:00|25170.6|25155.6|25165.6|25150.6|25170.6|25155.6|25155.6|25140.6|284
1582028400000|2020-02-18 12:20:00|25163.1|25148.1|25175.6|25160.6|25175.6|25160.6|25155.6|25140.6|52
1582028700000|2020-02-18 12:25:00|25170.6|25155.6|25175.6|25160.6|25185.6|25170.6|25170.6|25155.6|76
1582029000000|2020-02-18 12:30:00|25178.1|25163.1|25163.1|25148.1|25180.6|25165.6|25163.1|25148.1|47
1582029300000|2020-02-18 12:35:00|25165.6|25150.6|25165.6|25150.6|25170.6|25155.6|25163.1|25148.1|451
1582029600000|2020-02-18 12:40:00|25167.7|25152.7|25172.7|25157.7|25177.7|25162.7|25162.7|25147.7|56
1582029900000|2020-02-18 12:45:00|25170.2|25155.2|25157.7|25142.7|25172.7|25157.7|25157.7|25142.7|32
1582030200000|2020-02-18 12:50:00|25152.7|25137.7|25157.7|25142.7|25160.2|25145.2|25147.7|25132.7|61
1582030500000|2020-02-18 12:55:00|25160.2|25145.2|25162.7|25147.7|25167.7|25152.7|25157.7|25142.7|45
1582030800000|2020-02-18 13:00:00|25165.2|25150.2|25152.7|25137.7|25165.2|25150.2|25152.7|25137.7|52
1582031100000|2020-02-18 13:05:00|25147.7|25132.7|25137.7|25122.7|25157.7|25142.7|25137.7|25122.7|63
1582031400000|2020-02-18 13:10:00|25142.7|25127.7|25150.2|25135.2|25157.7|25142.7|25142.7|25127.7|85
1582031700000|2020-02-18 13:15:00|25152.7|25137.7|25157.7|25142.7|25162.7|25147.7|25147.7|25132.7|35
1582032000000|2020-02-18 13:20:00|25160.2|25145.2|25162.7|25147.7|25172.7|25157.7|25157.7|25142.7|38
1582032300000|2020-02-18 13:25:00|25165.2|25150.2|25162.7|25147.7|25165.2|25150.2|25157.7|25142.7|53
1582032600000|2020-02-18 13:30:00|25165.2|25150.2|25172.7|25157.7|25172.7|25157.7|25157.7|25142.7|53
1582032900000|2020-02-18 13:35:00|25175.2|25160.2|25180.2|25165.2|25187.7|25172.7|25175.2|25160.2|124
1582033200000|2020-02-18 13:40:00|25182.7|25167.7|25162.7|25147.7|25182.7|25167.7|25162.7|25147.7|127
1582033500000|2020-02-18 13:45:00|25165.2|25150.2|25172.7|25157.7|25177.7|25162.7|25157.7|25142.7|102
1582033800000|2020-02-18 13:50:00|25175.2|25160.2|25162.7|25147.7|25177.7|25162.7|25162.7|25147.7|61
1582034100000|2020-02-18 13:55:00|25167.7|25152.7|25165.2|25150.2|25167.7|25152.7|25162.7|25147.7|77
1582034400000|2020-02-18 14:00:00|25167.7|25152.7|25167.7|25152.7|25177.7|25162.7|25167.7|25152.7|73
1582034700000|2020-02-18 14:05:00|25162.7|25147.7|25182.7|25167.7|25182.7|25167.7|25162.7|25147.7|91
1582035000000|2020-02-18 14:10:00|25180.2|25165.2|25180.2|25165.2|25182.7|25167.7|25172.7|25157.7|72
1582035300000|2020-02-18 14:15:00|25177.7|25162.7|25187.7|25172.7|25192.7|25177.7|25177.7|25162.7|126
1582035600000|2020-02-18 14:20:00|25190.2|25175.2|25192.7|25177.7|25197.7|25182.7|25187.7|25172.7|97
1582035900000|2020-02-18 14:25:00|25187.7|25172.7|25192.7|25177.7|25192.7|25177.7|25185.2|25170.2|117
1582036200000|2020-02-18 14:30:00|25187.7|25172.7|25207.7|25192.7|25217.7|25202.7|25187.7|25172.7|296
1582036500000|2020-02-18 14:35:00|25212.7|25197.7|25210.2|25195.2|25217.7|25202.7|25187.7|25172.7|227
1582036800000|2020-02-18 14:40:00|25212.7|25197.7|25227.7|25212.7|25232.7|25217.7|25212.7|25197.7|264
1582037100000|2020-02-18 14:45:00|25230.2|25215.2|25210.2|25195.2|25237.7|25222.7|25210.2|25195.2|200
1582037400000|2020-02-18 14:50:00|25207.7|25192.7|25202.7|25187.7|25212.7|25197.7|25187.7|25172.7|266
1582037700000|2020-02-18 14:55:00|25205.2|25190.2|25232.7|25217.7|25232.7|25217.7|25202.7|25187.7|233
1582038000000|2020-02-18 15:00:00|25227.7|25212.7|25202.7|25187.7|25227.7|25212.7|25202.7|25187.7|285
1582038300000|2020-02-18 15:05:00|25197.7|25182.7|25232.7|25217.7|25232.7|25217.7|25192.7|25177.7|166
1582038600000|2020-02-18 15:10:00|25228.3|25213.3|25228.3|25213.3|25233.3|25218.3|25218.3|25203.3|205
1582038900000|2020-02-18 15:15:00|25233.3|25218.3|25238.3|25223.3|25243.3|25228.3|25228.3|25213.3|316
1582039200000|2020-02-18 15:20:00|25243.3|25228.3|25248.3|25233.3|25250.8|25235.8|25233.3|25218.3|225
1582039500000|2020-02-18 15:25:00|25250.8|25235.8|25208.3|25193.3|25253.3|25238.3|25208.3|25193.3|369
1582039800000|2020-02-18 15:30:00|25210.8|25195.8|25238.3|25223.3|25238.3|25223.3|25208.3|25193.3|304
1582040100000|2020-02-18 15:35:00|25233.3|25218.3|25238.3|25223.3|25238.3|25223.3|25223.3|25208.3|211
1582040400000|2020-02-18 15:40:00|25235.8|25220.8|25258.3|25243.3|25263.3|25248.3|25235.8|25220.8|280
1582040700000|2020-02-18 15:45:00|25263.3|25248.3|25273.3|25258.3|25298.3|25283.3|25263.3|25248.3|406
1582041000000|2020-02-18 15:50:00|25270.8|25255.8|25238.3|25223.3|25273.3|25258.3|25238.3|25223.3|302
1582041300000|2020-02-18 15:55:00|25240.8|25225.8|25248.3|25233.3|25263.3|25248.3|25238.3|25223.3|202
1582041600000|2020-02-18 16:00:00|25253.3|25238.3|25243.3|25228.3|25253.3|25238.3|25238.3|25223.3|427
1582041900000|2020-02-18 16:05:00|25238.3|25223.3|25228.3|25213.3|25243.3|25228.3|25223.3|25208.3|206
1582042200000|2020-02-18 16:10:00|25223.3|25208.3|25213.3|25198.3|25233.3|25218.3|25208.3|25193.3|126
1582042500000|2020-02-18 16:15:00|25208.3|25193.3|25203.3|25188.3|25223.3|25208.3|25198.3|25183.3|335
1582042800000|2020-02-18 16:20:00|25198.3|25183.3|25198.3|25183.3|25203.3|25188.3|25188.3|25173.3|274
1582043100000|2020-02-18 16:25:00|25193.3|25178.3|25203.3|25188.3|25208.3|25193.3|25193.3|25178.3|856
1582043400000|2020-02-18 16:30:00|25205.8|25190.8|25225.8|25210.8|25233.3|25218.3|25203.3|25188.3|920
1582043700000|2020-02-18 16:35:00|25228.3|25213.3|25223.3|25208.3|25243.3|25228.3|25218.3|25203.3|273
1582044000000|2020-02-18 16:40:00|25220.8|25205.8|25203.3|25188.3|25220.8|25205.8|25203.3|25188.3|37
1582044300000|2020-02-18 16:45:00|25205.8|25190.8|25208.3|25193.3|25218.3|25203.3|25193.3|25178.3|354
1582044600000|2020-02-18 16:50:00|25210.8|25190.8|25220.8|25200.8|25225.8|25205.8|25210.8|25190.8|30
1582044900000|2020-02-18 16:55:00|25215.8|25195.8|25200.8|25180.8|25220.8|25200.8|25200.8|25180.8|50
1582045200000|2020-02-18 17:00:00|25205.8|25185.8|25215.8|25190.8|25215.8|25195.8|25200.8|25180.8|32
1582045500000|2020-02-18 17:05:00|25210.8|25195.8|25225.8|25205.8|25230.8|25210.8|25210.8|25190.8|51
1582045800000|2020-02-18 17:10:00|25230.8|25210.8|25230.8|25210.8|25235.8|25215.8|25230.8|25205.8|30
1582046100000|2020-02-18 17:15:00|25235.8|25215.8|25235.8|25210.8|25235.8|25215.8|25230.8|25210.8|66
1582046400000|2020-02-18 17:20:00|25230.8|25215.8|25235.8|25210.8|25235.8|25215.8|25230.8|25210.8|13
1582046700000|2020-02-18 17:25:00|25230.8|25215.8|25235.8|25215.8|25235.8|25215.8|25230.8|25210.8|2
1582047000000|2020-02-18 17:30:00|25240.8|25220.8|25245.8|25225.8|25250.8|25225.8|25240.8|25220.8|49
1582047300000|2020-02-18 17:35:00|25250.8|25230.8|25250.8|25230.8|25250.8|25230.8|25250.8|25225.8|25
1582047600000|2020-02-18 17:40:00|25255.8|25235.8|25250.8|25230.8|25255.8|25235.8|25250.8|25230.8|4
1582047900000|2020-02-18 17:45:00|25255.8|25235.8|25255.8|25235.8|25255.8|25235.8|25250.8|25230.8|10
1582048200000|2020-02-18 17:50:00|25250.8|25230.8|25255.8|25230.8|25255.8|25235.8|25250.8|25230.8|10
1582048500000|2020-02-18 17:55:00|25250.8||25250.8||25255.8||25250.8||0
1582048800000|2020-02-18 18:00:00|25255.8|25235.8|25265.8|25245.8|25265.8|25245.8|25255.8|25230.8|9
1582049100000|2020-02-18 18:05:00|25270.8|25250.8|25270.8|25250.8|25270.8|25250.8|25270.8|25250.8|6
1582049400000|2020-02-18 18:10:00|25265.8|25245.8|25265.8|25245.8|25265.8|25245.8|25260.8|25240.8|21
1582049700000|2020-02-18 18:15:00|||||||||3
1582050000000|2020-02-18 18:20:00|25260.8|25240.8|25260.8|25240.8|25265.8|25245.8|25260.8|25240.8|3
1582050300000|2020-02-18 18:25:00|25265.8||25260.8||25265.8||25260.8||0
1582050600000|2020-02-18 18:30:00|25265.8|25245.8|25260.8|25235.8|25265.8|25245.8|25255.8|25235.8|9
1582050900000|2020-02-18 18:35:00|25255.8|25230.8|25250.8|25230.8|25255.8|25230.8|25250.8|25230.8|1
1582051200000|2020-02-18 18:40:00|25255.8|25235.8|25255.8|25230.8|25255.8|25235.8|25250.8|25230.8|10
1582051500000|2020-02-18 18:45:00|25260.8|25235.8|25255.8|25235.8|25260.8|25240.8|25255.8|25235.8|1
1582051800000|2020-02-18 18:50:00|25250.8|25230.8|25245.8|25225.8|25255.8|25230.8|25245.8|25225.8|5
1582052100000|2020-02-18 18:55:00|25250.8|25230.8|25255.8|25235.8|25255.8|25235.8|25245.8|25225.8|6
1582052400000|2020-02-18 19:00:00|25250.8|25230.8|25255.8|25235.8|25255.8|25235.8|25250.8|25230.8|4
1582052700000|2020-02-18 19:05:00|25250.8|25230.8|25250.8|25230.8|25250.8|25235.8|25250.8|25230.8|2
1582053000000|2020-02-18 19:10:00|25255.8|25235.8|25255.8|25230.8|25255.8|25235.8|25250.8|25230.8|34
1582053300000|2020-02-18 19:15:00|25260.8|25235.8|25275.8|25255.8|25275.8|25255.8|25255.8|25235.8|26
1582053600000|2020-02-18 19:20:00|25280.8|25250.8|25290.8|25265.8|25290.8|25270.8|25280.8|25250.8|22
1582053900000|2020-02-18 19:25:00|25295.8|25270.8|25290.8|25275.8|25300.8|25280.8|25290.8|25270.8|23
1582054200000|2020-02-18 19:30:00|25288.3|25273.3|25288.3|25273.3|25293.3|25278.3|25288.3|25273.3|8
1582054500000|2020-02-18 19:35:00|25293.3|25278.3|25290.8|25275.8|25293.3|25278.3|25288.3|25273.3|4
1582054800000|2020-02-18 19:40:00|25293.3|25278.3|25303.3|25288.3|25303.3|25288.3|25290.8|25275.8|16
1582055100000|2020-02-18 19:45:00|25300.8|25285.8|25298.3|25283.3|25303.3|25288.3|25298.3|25283.3|3
1582055400000|2020-02-18 19:50:00|25300.8|25285.8|25303.3|25288.3|25303.3|25288.3|25300.8|25285.8|7
1582055700000|2020-02-18 19:55:00|25298.3|25283.3|25293.3|25278.3|25300.8|25285.8|25293.3|25278.3|13
1582056000000|2020-02-18 20:00:00|25295.8|25280.8|25293.3|25278.3|25298.3|25283.3|25288.3|25273.3|9
1582056300000|2020-02-18 20:05:00|25295.8|25280.8|25288.3|25273.3|25295.8|25280.8|25288.3|25273.3|8
1582056600000|2020-02-18 20:10:00|25290.8|25275.8|25293.3|25278.3|25293.3|25278.3|25288.3|25273.3|9
1582056900000|2020-02-18 20:15:00|25290.8|25275.8|25288.3|25273.3|25293.3|25278.3|25288.3|25273.3|3
1582057200000|2020-02-18 20:20:00|25283.3|25268.3|25288.3|25273.3|25288.3|25273.3|25283.3|25268.3|11
1582057500000|2020-02-18 20:25:00|25285.8|25270.8|25283.3|25268.3|25288.3|25273.3|25278.3|25263.3|4
1582057800000|2020-02-18 20:30:00|25280.8|25265.8|25283.3|25268.3|25285.8|25270.8|25280.8|25265.8|10
1582058100000|2020-02-18 20:35:00|25285.8|25270.8|25293.3|25278.3|25298.3|25283.3|25285.8|25270.8|23
1582058400000|2020-02-18 20:40:00|25295.8|25280.8|25303.3|25288.3|25303.3|25288.3|25288.3|25273.3|13
1582058700000|2020-02-18 20:45:00|25300.8|25285.8|25300.8|25285.8|25303.3|25288.3|25295.8|25280.8|22
1582059000000|2020-02-18 20:50:00|25295.8|25280.8|25295.8|25280.8|25298.3|25283.3|25288.3|25273.3|21
1582059300000|2020-02-18 20:55:00|25293.3|25278.3|25293.3|25278.3|25295.8|25280.8|25288.3|25273.3|18
1582059600000|2020-02-18 21:00:00|25315.2|25275.2|25317|25277|25321.6|25281.6|25315|25275|0
1582059900000|2020-02-18 21:05:00|25315|25275|25313.1|25273.1|25317|25277|25308.5|25268.5|0
1582060200000|2020-02-18 21:10:00|25313.3|25273.3|25311.3|25271.3|25319.6|25279.6|25304.5|25264.5|0
1582060500000|2020-02-18 21:15:00|25311.2|25271.2|25311|25271|25311.9|25271.9|25309.2|25269.2|0
1582060800000|2020-02-18 21:20:00|25310.4|25270.4|25311|25271|25311.6|25271.6|25309.8|25269.8|0
1582061100000|2020-02-18 21:25:00|25312.2|25272.2|25312.2|25272.2|25312.2|25272.2|25311|25271|0
1582061400000|2020-02-18 21:30:00|25311.6|25271.6|25316.8|25276.8|25316.8|25276.8|25311.6|25271.6|0
1582061700000|2020-02-18 21:35:00|25316.6|25276.6|25312.2|25272.2|25318.7|25278.7|25312.2|25272.2|0
1582062000000|2020-02-18 21:40:00|25312.3|25272.3|25306.9|25266.9|25313.5|25273.5|25305|25265|0
1582062300000|2020-02-18 21:45:00|25306.8|25266.8|25312.2|25272.2|25313.5|25273.5|25303.6|25263.6|0
1582062600000|2020-02-18 21:50:00|25312.3|25272.3|25318.7|25278.7|25318.7|25278.7|25312.2|25272.2|0
1582062900000|2020-02-18 21:55:00|25318.6|25278.6|25315.6|25275.6|25322.4|25282.4|25313.1|25273.1|0
1582063200000|2020-02-18 22:00:00|25316.8|25276.8|25316.5|25276.5|25316.8|25276.8|25313.8|25273.8|0
1582063500000|2020-02-18 22:05:00|25317.1|25277.1|25316.5|25276.5|25317.7|25277.7|25316.5|25276.5|0
1582063800000|2020-02-18 22:10:00|25317.1|25277.1|25317.1|25277.1|25317.1|25277.1|25317.1|25277.1|0
1582064100000|2020-02-18 22:15:00|25316.5|25276.5|25318.9|25278.9|25318.9|25278.9|25316.5|25276.5|0
1582064700000|2020-02-18 22:25:00|25319.5|25279.5|25318.9|25278.9|25319.5|25279.5|25318.9|25278.9|0
1582065000000|2020-02-18 22:30:00|25320.1|25280.1|25318.9|25278.9|25320.1|25280.1|25318.9|25278.9|0
1582065300000|2020-02-18 22:35:00|25320.1|25280.1|25320.1|25280.1|25320.1|25280.1|25320.1|25280.1|0
1582065600000|2020-02-18 22:40:00|25319.5|25279.5|25319.3|25279.3|25320.1|25280.1|25319.3|25279.3|0
1582065900000|2020-02-18 22:45:00|25318.2|25278.2|25320.4|25280.4|25320.4|25280.4|25317.2|25277.2|0
1582066200000|2020-02-18 22:50:00|25320.7|25280.7|25322.5|25282.5|25322.5|25282.5|25320.7|25280.7|0
1582066500000|2020-02-18 22:55:00|25322.7|25282.7|25325.1|25285.1|25327.5|25287.5|25322.7|25282.7|0
1582066800000|2020-02-18 23:00:00|25324.9|25284.9|25329.4|25289.4|25334|25294|25317|25277|0
1582067100000|2020-02-18 23:05:00|25329.5|25289.5|25327.4|25287.4|25330.7|25290.7|25327.4|25287.4|0
1582067400000|2020-02-18 23:10:00|25327.6|25287.6|25332.7|25292.7|25332.7|25292.7|25327.6|25287.6|0
1582067700000|2020-02-18 23:15:00|25332.5|25292.5|25334|25294|25336|25296|25330.7|25290.7|0
1582068000000|2020-02-18 23:20:00|25333.9|25293.9|25337.3|25297.3|25339.3|25299.3|25332.7|25292.7|0
1582068300000|2020-02-18 23:25:00|25337.2|25297.2|25339.3|25299.3|25339.3|25299.3|25336|25296|0
1582068600000|2020-02-18 23:30:00|25339.4|25299.4|25339.3|25299.3|25342.6|25302.6|25337.3|25297.3|0
1582068900000|2020-02-18 23:35:00|25339.1|25299.1|25337.3|25297.3|25339.3|25299.3|25336|25296|0
1582069200000|2020-02-18 23:40:00|25337.4|25297.4|25351.2|25311.2|25353.1|25313.1|25337.3|25297.3|0
1582069500000|2020-02-18 23:45:00|25351.3|25311.3|25351.3|25311.3|25354.5|25314.5|25349.2|25309.2|0
1582069800000|2020-02-18 23:50:00|25351.2|25311.2|25353.2|25313.2|25353.2|25313.2|25348|25308|0
1582070100000|2020-02-18 23:55:00|25353.3|25313.3|25373.7|25333.7|25373.7|25333.7|25353.3|25313.3|0
1582070400000|2020-02-19 00:00:00|25373.8|25333.8|25377.9|25337.9|25384.5|25344.5|25373.8|25333.8|0
1582070700000|2020-02-19 00:05:00|25378|25338|25364.5|25324.5|25381.2|25341.2|25362.5|25322.5|0
1582071000000|2020-02-19 00:10:00|25364.3|25324.3|25359.8|25319.8|25370.9|25330.9|25358.3|25318.3|0
1582071300000|2020-02-19 00:15:00|25366.4|25326.4|25359.6|25319.6|25372.7|25332.7|25359.6|25319.6|0
1582071600000|2020-02-19 00:20:00|25359.7|25319.7|25359.7|25319.7|25366.1|25326.1|25359.6|25319.6|0
1582071900000|2020-02-19 00:25:00|25359.6|25319.6|25372.6|25332.6|25372.6|25332.6|25359.6|25319.6|0
1582072200000|2020-02-19 00:30:00|25372.7|25332.7|25359.8|25319.8|25372.7|25332.7|25359.7|25319.7|0
1582072500000|2020-02-19 00:35:00|25359.9|25319.9|25372.6|25332.6|25372.6|25332.6|25359.7|25319.7|0
1582072800000|2020-02-19 00:40:00|25371.4|25331.4|25366.3|25326.3|25371.4|25331.4|25366.2|25326.2|0
1582073100000|2020-02-19 00:45:00|25366.4|25326.4|25366.3|25326.3|25366.4|25326.4|25366.2|25326.2|0
1582073400000|2020-02-19 00:50:00|25366.4|25326.4|25366|25326|25366.4|25326.4|25363|25323|0
1582073700000|2020-02-19 00:55:00|25366.1|25326.1|25365.9|25325.9|25366.3|25326.3|25359.4|25319.4|0
1582074000000|2020-02-19 01:00:00|25363.6|25323.6|25353.3|25313.3|25363.6|25323.6|25353.3|25313.3|0
1582074300000|2020-02-19 01:05:00|25353.2|25313.2|25340.2|25300.2|25353.3|25313.3|25340.2|25300.2|0
1582074600000|2020-02-19 01:10:00|25340.3|25300.3|25334.2|25294.2|25340.5|25300.5|25334.1|25294.1|0
1582074900000|2020-02-19 01:15:00|25334.3|25294.3|25334.1|25294.1|25340.5|25300.5|25327.4|25287.4|0
1582075200000|2020-02-19 01:20:00|25334.2|25294.2|25327.9|25287.9|25340.5|25300.5|25327.8|25287.8|0
1582075500000|2020-02-19 01:25:00|25327.8|25287.8|25327.7|25287.7|25334.2|25294.2|25327.5|25287.5|0
1582075800000|2020-02-19 01:30:00|25327.8|25287.8|25340.5|25300.5|25343.7|25303.7|25327.6|25287.6|0
1582076100000|2020-02-19 01:35:00|25340.6|25300.6|25347.1|25307.1|25350.2|25310.2|25340.4|25300.4|0
1582076400000|2020-02-19 01:40:00|25347|25307|25353.4|25313.4|25353.5|25313.5|25343.8|25303.8|0
1582076700000|2020-02-19 01:45:00|25353.3|25313.3|25353.7|25313.7|25359.9|25319.9|25353.3|25313.3|0
1582077000000|2020-02-19 01:50:00|25353.8|25313.8|25359.8|25319.8|25360|25320|25353.6|25313.6|0
1582077300000|2020-02-19 01:55:00|25359.7|25319.7|25366.2|25326.2|25366.3|25326.3|25359.7|25319.7|0
1582077600000|2020-02-19 02:00:00|25366.3|25326.3|25366.1|25326.1|25369.3|25329.3|25366|25326|0
1582077900000|2020-02-19 02:05:00|25366.2|25326.2|25372.5|25332.5|25372.5|25332.5|25366|25326|0
1582078200000|2020-02-19 02:10:00|25372.4|25332.4|25379.3|25339.3|25379.4|25339.4|25372.4|25332.4|0
1582078500000|2020-02-19 02:15:00|25379.2|25339.2|25394.6|25354.6|25407.3|25367.3|25379.2|25339.2|0
1582078800000|2020-02-19 02:20:00|25394.7|25354.7|25394.4|25354.4|25404.1|25364.1|25394.4|25354.4|0
1582079100000|2020-02-19 02:25:00|25394.5|25354.5|25394.3|25354.3|25400.8|25360.8|25388|25348|0
1582079400000|2020-02-19 02:30:00|25394.2|25354.2|25394.3|25354.3|25394.4|25354.4|25387.9|25347.9|0
1582079700000|2020-02-19 02:35:00|25394.4|25354.4|25387.8|25347.8|25394.4|25354.4|25387.8|25347.8|0
1582080000000|2020-02-19 02:40:00|25387.9|25347.9|25387.9|25347.9|25394.2|25354.2|25387.8|25347.8|0
1582080300000|2020-02-19 02:45:00|25388|25348|25387.9|25347.9|25394.2|25354.2|25387.8|25347.8|0
1582080600000|2020-02-19 02:50:00|25387.8|25347.8|25381.3|25341.3|25387.8|25347.8|25381.3|25341.3|0
1582080900000|2020-02-19 02:55:00|25381.2|25341.2|25381.5|25341.5|25387.9|25347.9|25381.2|25341.2|0
1582081200000|2020-02-19 03:00:00|25381.4|25341.4|25388|25348|25388|25348|25381.3|25341.3|0
1582081500000|2020-02-19 03:05:00|25388.1|25348.1|25388|25348|25388.1|25348.1|25387.9|25347.9|0
1582081800000|2020-02-19 03:10:00|25388.1|25348.1|25400.9|25360.9|25401|25361|25388.1|25348.1|0
1582082100000|2020-02-19 03:15:00|25401|25361|25401.1|25361.1|25407.7|25367.7|25401|25361|0
1582082400000|2020-02-19 03:20:00|25401.2|25361.2|25407.6|25367.6|25407.7|25367.7|25401.1|25361.1|0
1582082700000|2020-02-19 03:25:00|25407.5|25367.5|25407.3|25367.3|25407.5|25367.5|25401.1|25361.1|0
1582083000000|2020-02-19 03:30:00|25401.1|25361.1|25401|25361|25407.4|25367.4|25400.9|25360.9|0
1582083300000|2020-02-19 03:35:00|25400.9|25360.9|25401|25361|25401|25361|25400.9|25360.9|0
1582083600000|2020-02-19 03:40:00|25401.1|25361.1|25401.1|25361.1|25401.2|25361.2|25401|25361|0
1582083900000|2020-02-19 03:45:00|25401|25361|25401.2|25361.2|25401.3|25361.3|25394.7|25354.7|0
1582084200000|2020-02-19 03:50:00|25401.1|25361.1|25414.5|25374.5|25414.8|25374.8|25401.1|25361.1|0
1582084500000|2020-02-19 03:55:00|25414.6|25374.6|25414.4|25374.4|25414.7|25374.7|25414.3|25374.3|0
1582084800000|2020-02-19 04:00:00|25414.5|25374.5|25408.8|25368.8|25421.5|25381.5|25408.8|25368.8|0
1582085100000|2020-02-19 04:05:00|25408.9|25368.9|25416.3|25376.3|25419.4|25379.4|25408.8|25368.8|0
1582085400000|2020-02-19 04:10:00|25416.4|25376.4|25422.5|25382.5|25422.7|25382.7|25416.4|25376.4|0
1582085700000|2020-02-19 04:15:00|25422.6|25382.6|25422.5|25382.5|25422.6|25382.6|25416.2|25376.2|0
1582086000000|2020-02-19 04:20:00|25422.4|25382.4|25416.2|25376.2|25422.4|25382.4|25416.1|25376.1|0
1582086300000|2020-02-19 04:25:00|25417.4|25377.4|25416.1|25376.1|25422.6|25382.6|25416.1|25376.1|0
1582086600000|2020-02-19 04:30:00|25416.2|25376.2|25415.2|25375.2|25419.2|25379.2|25415.2|25375.2|0
1582086900000|2020-02-19 04:35:00|25415.1|25375.1|25415.1|25375.1|25415.1|25375.1|25414.9|25374.9|0
1582087200000|2020-02-19 04:40:00|25415|25375|25415.2|25375.2|25418.2|25378.2|25415|25375|0
1582087500000|2020-02-19 04:45:00|25415.1|25375.1|25414.9|25374.9|25415.1|25375.1|25414.8|25374.8|0
1582087800000|2020-02-19 04:50:00|25414.8|25374.8|25406.8|25366.8|25414.9|25374.9|25400.6|25360.6|0
1582088100000|2020-02-19 04:55:00|25406.7|25366.7|25400.5|25360.5|25406.9|25366.9|25400.4|25360.4|0
1582088400000|2020-02-19 05:00:00|25400.4|25360.4|25406.8|25366.8|25406.9|25366.9|25400.4|25360.4|0
1582088700000|2020-02-19 05:05:00|25406.9|25366.9|25406.8|25366.8|25410.1|25370.1|25406.8|25366.8|0
1582089000000|2020-02-19 05:10:00|25406.9|25366.9|25406.8|25366.8|25407|25367|25406.7|25366.7|0
1582089300000|2020-02-19 05:15:00|25406.7|25366.7|25400.4|25360.4|25406.8|25366.8|25400.4|25360.4|0
1582089600000|2020-02-19 05:20:00|25400.3|25360.3|25401.3|25361.3|25401.5|25361.5|25394|25354|0
1582089900000|2020-02-19 05:25:00|25401.4|25361.4|25401.3|25361.3|25401.4|25361.4|25395|25355|0
1582090200000|2020-02-19 05:30:00|25400|25360|25394.9|25354.9|25401.3|25361.3|25394.9|25354.9|0
1582090500000|2020-02-19 05:35:00|25395|25355|25401.4|25361.4|25401.4|25361.4|25394.9|25354.9|0
1582090800000|2020-02-19 05:40:00|25400.2|25360.2|25401.4|25361.4|25401.4|25361.4|25395.1|25355.1|0
1582091100000|2020-02-19 05:45:00|25401.3|25361.3|25401.4|25361.4|25401.4|25361.4|25394.9|25354.9|0
1582091400000|2020-02-19 05:50:00|25401.5|25361.5|25401.4|25361.4|25407.9|25367.9|25401.3|25361.3|0
1582091700000|2020-02-19 05:55:00|25401.5|25361.5|25402.3|25362.3|25404.9|25364.9|25401.4|25361.4|0
1582092000000|2020-02-19 06:00:00|25402.2|25362.2|25395.5|25355.5|25402.3|25362.3|25395.3|25355.3|0
1582092300000|2020-02-19 06:05:00|25395.4|25355.4|25395.2|25355.2|25401.8|25361.8|25395.2|25355.2|0
1582092600000|2020-02-19 06:10:00|25395.1|25355.1|25395.3|25355.3|25395.4|25355.4|25395.1|25355.1|0
1582092900000|2020-02-19 06:15:00|25395.2|25355.2|25395.3|25355.3|25395.4|25355.4|25388.9|25348.9|0
1582093200000|2020-02-19 06:20:00|25395.4|25355.4|25395.2|25355.2|25401.7|25361.7|25392.1|25352.1|0
1582093500000|2020-02-19 06:25:00|25395.3|25355.3|25401.8|25361.8|25401.8|25361.8|25395.2|25355.2|0
1582093800000|2020-02-19 06:30:00|25401.9|25361.9|25395.5|25355.5|25402|25362|25395.5|25355.5|0
1582094100000|2020-02-19 06:35:00|25395.4|25355.4|25395.5|25355.5|25395.5|25355.5|25395.4|25355.4|0
1582094400000|2020-02-19 06:40:00|25395.6|25355.6|25389.2|25349.2|25395.6|25355.6|25389.1|25349.1|0
1582094700000|2020-02-19 06:45:00|25389.1|25349.1|25375.2|25335.2|25389.3|25349.3|25375.2|25335.2|0
1582095000000|2020-02-19 06:50:00|25375.1|25335.1|25379.9|25339.9|25379.9|25339.9|25373.4|25333.4|0
1582095300000|2020-02-19 06:55:00|25380|25340|25386.2|25346.2|25386.2|25346.2|25379.9|25339.9|0
1582095600000|2020-02-19 07:00:00|25385|25345|25373.3|25358.3|25385|25360.8|25365.8|25333.5|15
1582095900000|2020-02-19 07:05:00|25375.8|25360.8|25365.8|25350.8|25375.8|25360.8|25363.3|25348.3|18
1582096200000|2020-02-19 07:10:00|25363.3|25348.3|25360.8|25345.8|25368.3|25353.3|25360.8|25345.8|3
1582096500000|2020-02-19 07:15:00|25358.3|25343.3|25365.8|25350.8|25368.3|25353.3|25358.3|25343.3|8
1582096800000|2020-02-19 07:20:00|25368.3|25353.3|25368.3|25353.3|25370.8|25355.8|25363.3|25348.3|12
1582097100000|2020-02-19 07:25:00|25363.3|25348.3|25370.8|25355.8|25370.8|25355.8|25363.3|25348.3|10
1582097400000|2020-02-19 07:30:00|25375.8|25360.8|25378.3|25363.3|25378.3|25363.3|25368.3|25353.3|31
1582097700000|2020-02-19 07:35:00|25375.8|25360.8|25370.8|25355.8|25380.8|25365.8|25368.3|25353.3|22
1582098000000|2020-02-19 07:40:00|25368.3|25353.3|25370.8|25355.8|25373.3|25358.3|25368.3|25353.3|9
1582098300000|2020-02-19 07:45:00|25368.3|25353.3|25375.8|25360.8|25378.3|25363.3|25368.3|25353.3|27
1582098600000|2020-02-19 07:50:00|25373.3|25358.3|25383.3|25368.3|25383.3|25368.3|25373.3|25358.3|21
1582098900000|2020-02-19 07:55:00|25378.3|25363.3|25360.8|25345.8|25380.8|25365.8|25358.3|25343.3|64
1582099200000|2020-02-19 08:00:00|25358.3|25343.3|25328.3|25313.3|25368.3|25353.3|25313.3|25298.3|619
1582099500000|2020-02-19 08:05:00|25325.8|25310.8|25293.3|25278.3|25328.3|25313.3|25278.3|25263.3|578
1582099800000|2020-02-19 08:10:00|25288.3|25273.3|25305.8|25290.8|25313.3|25298.3|25278.3|25263.3|371
1582100100000|2020-02-19 08:15:00|25303.3|25288.3|25333.3|25318.3|25338.3|25323.3|25303.3|25288.3|314
1582100400000|2020-02-19 08:20:00|25328.3|25313.3|25368.3|25353.3|25373.3|25358.3|25328.3|25313.3|312
1582100700000|2020-02-19 08:25:00|25363.3|25348.3|25343.3|25328.3|25378.3|25363.3|25328.3|25313.3|233
1582101000000|2020-02-19 08:30:00|25340.8|25325.8|25363.3|25348.3|25378.3|25363.3|25328.3|25313.3|202
1582101300000|2020-02-19 08:35:00|25368.3|25353.3|25373.3|25358.3|25383.3|25368.3|25363.3|25348.3|116
1582101600000|2020-02-19 08:40:00|25375.2|25360.2|25385.2|25370.2|25400.2|25385.2|25370.2|25355.2|150
1582101900000|2020-02-19 08:45:00|25382.7|25367.7|25355.2|25340.2|25382.7|25367.7|25352.7|25337.7|195
1582102200000|2020-02-19 08:50:00|25350.2|25335.2|25360.2|25345.2|25370.2|25355.2|25345.2|25330.2|166
1582102500000|2020-02-19 08:55:00|25355.2|25340.2|25360.2|25345.2|25375.2|25360.2|25355.2|25340.2|263
1582102800000|2020-02-19 09:00:00|25362.7|25347.7|25370.2|25355.2|25370.2|25355.2|25352.7|25337.7|105
1582103100000|2020-02-19 09:05:00|25372.7|25357.7|25355.2|25340.2|25375.2|25360.2|25345.2|25330.2|85
1582103400000|2020-02-19 09:10:00|25357.7|25342.7|25365.2|25350.2|25370.2|25355.2|25350.2|25335.2|139
1582103700000|2020-02-19 09:15:00|25367.7|25352.7|25375.2|25360.2|25382.7|25367.7|25355.2|25340.2|311
1582104000000|2020-02-19 09:20:00|25377.7|25362.7|25410.2|25395.2|25410.2|25395.2|25375.2|25360.2|240
1582104300000|2020-02-19 09:25:00|25415.2|25400.2|25405.2|25390.2|25415.2|25400.2|25400.2|25385.2|202
1582104600000|2020-02-19 09:30:00|25407.7|25392.7|25395.2|25380.2|25415.2|25400.2|25395.2|25380.2|201
1582104900000|2020-02-19 09:35:00|25400.2|25385.2|25355.2|25340.2|25400.2|25385.2|25355.2|25340.2|234
1582105200000|2020-02-19 09:40:00|25357.7|25342.7|25355.2|25340.2|25370.2|25355.2|25350.2|25335.2|146
1582105500000|2020-02-19 09:45:00|25350.2|25335.2|25360.2|25345.2|25370.2|25355.2|25345.2|25330.2|101
1582105800000|2020-02-19 09:50:00|25365.2|25350.2|25340.2|25325.2|25370.2|25355.2|25340.2|25325.2|143
1582106100000|2020-02-19 09:55:00|25335.2|25320.2|25335.2|25320.2|25345.2|25330.2|25335.2|25320.2|199
1582106400000|2020-02-19 10:00:00|25337.7|25322.7|25330.2|25315.2|25345.2|25330.2|25330.2|25315.2|381
1582106700000|2020-02-19 10:05:00|25325.2|25310.2|25332.7|25317.7|25335.2|25320.2|25325.2|25310.2|424
1582107000000|2020-02-19 10:10:00|25330.2|25315.2|25345.2|25330.2|25350.2|25335.2|25320.2|25305.2|126
1582107300000|2020-02-19 10:15:00|25340.2|25325.2|25345.2|25330.2|25350.2|25335.2|25332.7|25317.7|61
1582107600000|2020-02-19 10:20:00|25342.7|25327.7|25345.2|25330.2|25350.2|25335.2|25335.2|25320.2|79
1582107900000|2020-02-19 10:25:00|25347.7|25332.7|25380.2|25365.2|25385.2|25370.2|25340.2|25325.2|191
1582108200000|2020-02-19 10:30:00|25375.2|25360.2|25385.2|25370.2|25390.2|25375.2|25370.2|25355.2|185
1582108500000|2020-02-19 10:35:00|25390.2|25375.2|25392.7|25377.7|25395.2|25380.2|25380.2|25365.2|216
1582108800000|2020-02-19 10:40:00|25390.2|25375.2|25390.2|25375.2|25400.2|25385.2|25380.2|25365.2|201
1582109100000|2020-02-19 10:45:00|25392.7|25377.7|25370.2|25355.2|25395.2|25380.2|25370.2|25355.2|169
1582109400000|2020-02-19 10:50:00|25372.7|25357.7|25375.2|25360.2|25380.2|25365.2|25365.2|25350.2|171
1582109700000|2020-02-19 10:55:00|25372.7|25357.7|25370.2|25355.2|25380.2|25365.2|25365.2|25350.2|56
1582110000000|2020-02-19 11:00:00|25367.7|25352.7|25370.2|25355.2|25380.2|25365.2|25362.7|25347.7|91
1582110300000|2020-02-19 11:05:00|25375.2|25360.2|25390.2|25375.2|25390.2|25375.2|25375.2|25360.2|96
1582110600000|2020-02-19 11:10:00|25392.7|25377.7|25420.2|25405.2|25425.2|25410.2|25390.2|25375.2|157
1582110900000|2020-02-19 11:15:00|25415.2|25400.2|25430.2|25415.2|25440.2|25425.2|25415.2|25400.2|184
1582111200000|2020-02-19 11:20:00|25427.7|25412.7|25450.2|25435.2|25450.2|25435.2|25425.2|25410.2|122
1582111500000|2020-02-19 11:25:00|25447.7|25432.7|25437.7|25422.7|25447.7|25432.7|25430.2|25415.2|76
1582111800000|2020-02-19 11:30:00|25440.2|25425.2|25435.2|25420.2|25440.2|25425.2|25420.2|25405.2|102
1582112100000|2020-02-19 11:35:00|25437.7|25422.7|25435.2|25420.2|25447.7|25432.7|25430.2|25415.2|80
1582112400000|2020-02-19 11:40:00|25437.7|25422.7|25440.2|25425.2|25445.2|25430.2|25435.2|25420.2|65
1582112700000|2020-02-19 11:45:00|25430.2|25415.2|25440.2|25425.2|25440.2|25425.2|25420.2|25405.2|139
1582113000000|2020-02-19 11:50:00|25437.7|25422.7|25445.2|25430.2|25450.2|25435.2|25435.2|25420.2|99
1582113300000|2020-02-19 11:55:00|25442.7|25427.7|25455.2|25440.2|25455.2|25440.2|25440.2|25425.2|80
1582113600000|2020-02-19 12:00:00|25452.7|25437.7|25455.2|25440.2|25455.2|25440.2|25445.2|25430.2|60
1582113900000|2020-02-19 12:05:00|25450.2|25435.2|25460.2|25445.2|25465.2|25450.2|25450.2|25435.2|92
1582114200000|2020-02-19 12:10:00|25462.7|25447.7|25450.2|25435.2|25465.2|25450.2|25450.2|25435.2|116
1582114500000|2020-02-19 12:15:00|25455.2|25440.2|25445.2|25430.2|25465.2|25450.2|25445.2|25430.2|49
1582114800000|2020-02-19 12:20:00|25442.7|25427.7|25427.7|25412.7|25445.2|25430.2|25425.2|25410.2|135
1582115100000|2020-02-19 12:25:00|25425.2|25410.2|25415.2|25400.2|25427.7|25412.7|25415.2|25400.2|139
1582115400000|2020-02-19 12:30:00|25420.2|25405.2|25415.2|25400.2|25420.2|25405.2|25405.2|25390.2|115
1582115700000|2020-02-19 12:35:00|25420.2|25405.2|25435.2|25420.2|25435.2|25420.2|25420.2|25405.2|65
1582116000000|2020-02-19 12:40:00|25435.1|25420.1|25435.1|25420.1|25440.1|25425.1|25430.1|25415.1|99
1582116300000|2020-02-19 12:45:00|25437.6|25422.6|25435.1|25420.1|25445.1|25430.1|25435.1|25420.1|52
1582116600000|2020-02-19 12:50:00|25430.1|25415.1|25435.1|25420.1|25442.6|25427.6|25430.1|25415.1|56
1582116900000|2020-02-19 12:55:00|25440.1|25425.1|25435.1|25420.1|25445.1|25430.1|25435.1|25420.1|48
1582117200000|2020-02-19 13:00:00|25430.1|25415.1|25420.1|25405.1|25430.1|25415.1|25415.1|25400.1|53
1582117500000|2020-02-19 13:05:00|25415.1|25400.1|25405.1|25390.1|25420.1|25405.1|25400.1|25385.1|115
1582117800000|2020-02-19 13:10:00|25410.1|25395.1|25422.6|25407.6|25422.6|25407.6|25405.1|25390.1|68
1582118100000|2020-02-19 13:15:00|25420.1|25405.1|25435.1|25420.1|25440.1|25425.1|25420.1|25405.1|36
1582118400000|2020-02-19 13:20:00|25437.6|25422.6|25440.1|25425.1|25455.1|25440.1|25437.6|25422.6|106
1582118700000|2020-02-19 13:25:00|25442.6|25427.6|25430.1|25415.1|25445.1|25430.1|25430.1|25415.1|67
1582119000000|2020-02-19 13:30:00|25440.1|25425.1|25422.6|25407.6|25442.6|25427.6|25420.1|25405.1|123
1582119300000|2020-02-19 13:35:00|25425.1|25410.1|25435.1|25420.1|25445.1|25430.1|25422.6|25407.6|101
1582119600000|2020-02-19 13:40:00|25432.6|25417.6|25420.1|25405.1|25432.6|25417.6|25420.1|25405.1|101
1582119900000|2020-02-19 13:45:00|25422.6|25407.6|25435.1|25420.1|25445.1|25430.1|25420.1|25405.1|50
1582120200000|2020-02-19 13:50:00|25437.6|25422.6|25425.1|25410.1|25445.1|25430.1|25425.1|25410.1|53
1582120500000|2020-02-19 13:55:00|25420.1|25405.1|25430.1|25415.1|25435.1|25420.1|25420.1|25405.1|39
1582120800000|2020-02-19 14:00:00|25427.6|25412.6|25455.1|25440.1|25455.1|25440.1|25427.6|25412.6|53
1582121100000|2020-02-19 14:05:00|25450.1|25435.1|25475.1|25460.1|25480.1|25465.1|25450.1|25435.1|302
1582121400000|2020-02-19 14:10:00|25470.1|25455.1|25465.1|25450.1|25480.1|25465.1|25465.1|25450.1|104
1582121700000|2020-02-19 14:15:00|25460.1|25445.1|25457.6|25442.6|25465.1|25450.1|25455.1|25440.1|103
1582122000000|2020-02-19 14:20:00|25460.1|25445.1|25455.1|25440.1|25462.6|25447.6|25450.1|25435.1|64
1582122300000|2020-02-19 14:25:00|25457.6|25442.6|25460.1|25445.1|25460.1|25445.1|25445.1|25430.1|48
1582122600000|2020-02-19 14:30:00|25470.1|25455.1|25470.1|25455.1|25475.1|25460.1|25440.1|25425.1|350
1582122900000|2020-02-19 14:35:00|25467.6|25452.6|25475.1|25460.1|25475.1|25460.1|25460.1|25445.1|99
1582123200000|2020-02-19 14:40:00|25472.6|25457.6|25470.1|25455.1|25480.1|25465.1|25470.1|25455.1|312
1582123500000|2020-02-19 14:45:00|25472.6|25457.6|25475.1|25460.1|25475.1|25460.1|25460.1|25445.1|106
1582123800000|2020-02-19 14:50:00|25472.6|25457.6|25475.1|25460.1|25485.1|25470.1|25465.1|25450.1|244
1582124100000|2020-02-19 14:55:00|25472.6|25457.6|25450.1|25435.1|25475.1|25460.1|25450.1|25435.1|401
1582124400000|2020-02-19 15:00:00|25445.1|25430.1|25440.1|25425.1|25445.1|25430.1|25427.6|25412.6|441
1582124700000|2020-02-19 15:05:00|25437.6|25422.6|25455.1|25440.1|25455.1|25440.1|25430.1|25415.1|199
1582125000000|2020-02-19 15:10:00|25452.9|25437.9|25457.9|25442.9|25462.9|25447.9|25447.9|25432.9|257
1582125300000|2020-02-19 15:15:00|25462.9|25447.9|25467.9|25452.9|25472.9|25457.9|25452.9|25437.9|292
1582125600000|2020-02-19 15:20:00|25462.9|25447.9|25472.9|25457.9|25472.9|25457.9|25462.9|25447.9|337
1582125900000|2020-02-19 15:25:00|25477.9|25462.9|25472.9|25457.9|25477.9|25462.9|25462.9|25447.9|368
1582126200000|2020-02-19 15:30:00|25467.9|25452.9|25467.9|25452.9|25487.9|25472.9|25467.9|25452.9|364
1582126500000|2020-02-19 15:35:00|25472.9|25457.9|25457.9|25442.9|25477.9|25462.9|25452.9|25437.9|154
1582126800000|2020-02-19 15:40:00|25452.9|25437.9|25452.9|25437.9|25452.9|25437.9|25442.9|25427.9|208
1582127100000|2020-02-19 15:45:00|25447.9|25432.9|25442.9|25427.9|25452.9|25437.9|25442.9|25427.9|236
1582127400000|2020-02-19 15:50:00|25437.9|25422.9|25462.9|25447.9|25467.9|25452.9|25437.9|25422.9|240
1582127700000|2020-02-19 15:55:00|25465.4|25450.4|25482.9|25467.9|25482.9|25467.9|25462.9|25447.9|210
1582128000000|2020-02-19 16:00:00|25477.9|25462.9|25482.9|25467.9|25487.9|25472.9|25472.9|25457.9|125
1582128300000|2020-02-19 16:05:00|25487.9|25472.9|25472.9|25457.9|25487.9|25472.9|25472.9|25457.9|117
1582128600000|2020-02-19 16:10:00|25470.4|25455.4|25462.9|25447.9|25472.9|25457.9|25462.9|25447.9|86
1582128900000|2020-02-19 16:15:00|25467.9|25452.9|25472.9|25457.9|25475.4|25460.4|25462.9|25447.9|129
1582129200000|2020-02-19 16:20:00|25470.4|25455.4|25477.9|25462.9|25482.9|25467.9|25467.9|25452.9|311
1582129500000|2020-02-19 16:25:00|25475.4|25460.4|25482.9|25467.9|25487.9|25472.9|25472.9|25457.9|432
1582129800000|2020-02-19 16:30:00|25477.9|25462.9|25487.9|25472.9|25507.9|25492.9|25472.9|25457.9|777
1582130100000|2020-02-19 16:35:00|25490.4|25475.4|25477.9|25462.9|25492.9|25477.9|25467.9|25452.9|644
1582130400000|2020-02-19 16:40:00|25482.9|25467.9|25450.4|25435.4|25482.9|25467.9|25450.4|25435.4|88
1582130700000|2020-02-19 16:45:00|25452.9|25437.9|25452.9|25437.9|25452.9|25437.9|25442.9|25427.9|93
1582131000000|2020-02-19 16:50:00|25455.4|25435.4|25455.4|25435.4|25460.4|25445.4|25455.4|25435.4|44
1582131300000|2020-02-19 16:55:00|25460.4|25440.4|25455.4|25435.4|25460.4|25440.4|25455.4|25435.4|66
1582131600000|2020-02-19 17:00:00|25450.4|25430.4|25445.4|25420.4|25455.4|25435.4|25440.4|25420.4|105
1582131900000|2020-02-19 17:05:00|25440.4|25425.4|25445.4|25420.4|25450.4|25430.4|25440.4|25420.4|44
1582132200000|2020-02-19 17:10:00|25440.4|25425.4|25445.4|25425.4|25445.4|25425.4|25440.4|25420.4|54
1582132500000|2020-02-19 17:15:00|25450.4|25430.4|25440.4|25420.4|25450.4|25430.4|25435.4|25415.4|114
1582132800000|2020-02-19 17:20:00||25415.4||25420.4||25420.4||25415.4|19
1582133100000|2020-02-19 17:25:00|25435.4|25415.4|25435.4|25415.4|25435.4|25415.4|25435.4|25415.4|23
1582133400000|2020-02-19 17:30:00|25440.4|25420.4|25445.4|25425.4|25445.4|25425.4|25440.4|25420.4|10
1582133700000|2020-02-19 17:35:00|||||||||19
1582134000000|2020-02-19 17:40:00|||||||||1
1582134300000|2020-02-19 17:45:00|25450.4|25430.4|25450.4|25430.4|25450.4|25430.4|25450.4|25430.4|28
1582134600000|2020-02-19 17:50:00|25455.4||25450.4||25455.4||25450.4||7
1582134900000|2020-02-19 17:55:00|25445.4|25425.4|25440.4|25420.4|25445.4|25425.4|25440.4|25420.4|51
1582135200000|2020-02-19 18:00:00|25445.4|25425.4|25450.4|25430.4|25450.4|25430.4|25445.4|25425.4|10
1582135500000|2020-02-19 18:05:00|25445.4|25425.4|25445.4|25425.4|25445.4|25430.4|25445.4|25420.4|12
1582135800000|2020-02-19 18:10:00|25440.4|25420.4|25445.4|25425.4|25445.4|25425.4|25440.4|25420.4|3
1582136100000|2020-02-19 18:15:00|25440.4|25420.4|25440.4|25420.4|25445.4|25425.4|25440.4|25420.4|8
1582136400000|2020-02-19 18:20:00|25445.4||25440.4||25445.4||25440.4||4
1582136700000|2020-02-19 18:25:00|25445.4|25425.4|25445.4|25425.4|25445.4|25425.4|25445.4|25425.4|14
1582137000000|2020-02-19 18:30:00|25440.4|25420.4|25445.4|25425.4|25445.4|25425.4|25440.4|25420.4|34
1582137300000|2020-02-19 18:35:00|25450.4|25430.4|25445.4|25425.4|25450.4|25430.4|25445.4|25420.4|8
1582137600000|2020-02-19 18:40:00||25420.4||25420.4||25420.4||25420.4|2
1582137900000|2020-02-19 18:45:00|25450.4|25425.4|25445.4|25425.4|25450.4|25425.4|25445.4|25425.4|1
1582138200000|2020-02-19 18:50:00||25420.4||25420.4||25425.4||25420.4|5
1582138500000|2020-02-19 18:55:00|25440.4|25415.4|25420.4|25400.4|25440.4|25415.4|25420.4|25400.4|46
1582138800000|2020-02-19 19:00:00|25429.4|25401.4|25440.4|25420.4|25440.4|25420.4|25425.4|25401.4|9
1582139100000|2020-02-19 19:05:00|25445.4|25425.4|25445.4|25420.4|25445.4|25425.4|25445.4|25420.4|5
1582139400000|2020-02-19 19:10:00|25440.4|25425.4|25455.4|25430.4|25455.4|25430.4|25440.4|25420.4|27
1582139700000|2020-02-19 19:15:00|25460.4|25435.4|25455.4|25435.4|25460.4|25435.4|25455.4|25435.4|10
1582140000000|2020-02-19 19:20:00|25460.4|25430.4|25445.4|25420.4|25460.4|25430.4|25445.4|25420.4|45
1582140300000|2020-02-19 19:25:00|25440.4|25425.4|25442.9|25427.9|25445.4|25427.9|25440.4|25420.4|18
1582140600000|2020-02-19 19:30:00|25445.4|25430.4|25442.9|25427.9|25445.4|25430.4|25437.9|25422.9|10
1582140900000|2020-02-19 19:35:00|25445.4|25430.4|25445.4|25430.4|25445.4|25430.4|25445.4|25430.4|2
1582141200000|2020-02-19 19:40:00|25447.9|25432.9|25452.9|25437.9|25452.9|25437.9|25445.4|25430.4|8
1582141500000|2020-02-19 19:45:00|||||||||1
1582141800000|2020-02-19 19:50:00|25450.4|25435.4|25450.4|25435.4|25452.9|25437.9|25450.4|25435.4|11
1582142100000|2020-02-19 19:55:00|25447.9|25432.9|25450.4|25435.4|25450.4|25435.4|25447.9|25432.9|0
1582142400000|2020-02-19 20:00:00|25447.9|25432.9|25445.4|25430.4|25450.4|25435.4|25445.4|25430.4|7
1582142700000|2020-02-19 20:05:00|25442.9|25427.9|25445.4|25430.4|25445.4|25430.4|25442.9|25427.9|0
1582143000000|2020-02-19 20:10:00|25442.9|25427.9|25442.9|25427.9|25442.9|25427.9|25442.9|25427.9|2
1582143300000|2020-02-19 20:15:00|||||||||1
1582143600000|2020-02-19 20:20:00|25440.4|25425.4|25437.9|25422.9|25442.9|25427.9|25437.9|25422.9|13
1582143900000|2020-02-19 20:25:00|25440.4|25425.4|25442.9|25427.9|25442.9|25427.9|25437.9|25422.9|28
1582144200000|2020-02-19 20:30:00|25447.9|25432.9|25440.4|25425.4|25447.9|25432.9|25440.4|25425.4|27
1582144500000|2020-02-19 20:35:00|25442.9|25427.9|25440.4|25425.4|25445.4|25430.4|25440.4|25425.4|26
1582144800000|2020-02-19 20:40:00|25442.9|25427.9|25440.4|25425.4|25445.4|25430.4|25437.9|25422.9|17
1582145100000|2020-02-19 20:45:00|25442.9|25427.9|25437.9|25422.9|25442.9|25427.9|25437.9|25422.9|4
1582145400000|2020-02-19 20:50:00|25435.4|25420.4|25432.9|25417.9|25435.4|25420.4|25430.4|25415.4|11
1582145700000|2020-02-19 20:55:00|25435.4|25420.4|25432.9|25417.9|25440.4|25425.4|25430.4|25415.4|20
1582146000000|2020-02-19 21:00:00|25443.3|25403.3|25462.9|25422.9|25468.1|25428.1|25443.3|25403.3|0
1582146300000|2020-02-19 21:05:00|25464.8|25424.8|25458.3|25418.3|25464.8|25424.8|25447.8|25407.8|0
1582146600000|2020-02-19 21:10:00|25458.5|25418.5|25451|25411|25461.6|25421.6|25449.1|25409.1|0
1582146900000|2020-02-19 21:15:00|25450.9|25410.9|25449.9|25409.9|25452.1|25412.1|25448.7|25408.7|0
1582147200000|2020-02-19 21:20:00|25449.3|25409.3|25449.3|25409.3|25449.9|25409.9|25446.9|25406.9|0
1582147500000|2020-02-19 21:25:00|25448.7|25408.7|25448.7|25408.7|25449.3|25409.3|25448.7|25408.7|0
1582147800000|2020-02-19 21:30:00|25448.8|25408.8|25457.4|25417.4|25459.3|25419.3|25447.5|25407.5|0
1582148100000|2020-02-19 21:35:00|25457.2|25417.2|25450.9|25410.9|25457.4|25417.4|25450.8|25410.8|0
1582148400000|2020-02-19 21:40:00|25452.1|25412.1|25455.4|25415.4|25455.4|25415.4|25450.8|25410.8|0
1582148700000|2020-02-19 21:45:00|25455.3|25415.3|25454.1|25414.1|25457.4|25417.4|25452.1|25412.1|0
1582149000000|2020-02-19 21:50:00|25453.9|25413.9|25454.3|25414.3|25455.6|25415.6|25452.1|25412.1|0
1582149300000|2020-02-19 21:55:00|25454.4|25414.4|25459.5|25419.5|25459.5|25419.5|25454.3|25414.3|0
1582149600000|2020-02-19 22:00:00|25458.9|25418.9|25459.5|25419.5|25460.1|25420.1|25457.7|25417.7|0
1582149900000|2020-02-19 22:05:00|25458.9|25418.9|25457.7|25417.7|25459.5|25419.5|25457.7|25417.7|0
1582150200000|2020-02-19 22:10:00|25457.1|25417.1|25458.3|25418.3|25458.3|25418.3|25457.1|25417.1|0
1582150500000|2020-02-19 22:15:00|25457.7|25417.7|25455.3|25415.3|25457.7|25417.7|25454.2|25414.2|0
1582150800000|2020-02-19 22:20:00|25455.9|25415.9|25455.3|25415.3|25457.1|25417.1|25455.3|25415.3|0
1582151100000|2020-02-19 22:25:00|25454.8|25414.8|25454.8|25414.8|25455.3|25415.3|25454.8|25414.8|0
1582151400000|2020-02-19 22:30:00|25455.3|25415.3|25459.5|25419.5|25461.3|25421.3|25455.3|25415.3|0
1582151700000|2020-02-19 22:35:00|25460.1|25420.1|25469.1|25429.1|25470.3|25430.3|25459.5|25419.5|0
1582152000000|2020-02-19 22:40:00|25468.5|25428.5|25466.7|25426.7|25469.1|25429.1|25463.7|25423.7|0
1582152300000|2020-02-19 22:45:00|25467.3|25427.3|25466.7|25426.7|25467.9|25427.9|25466.7|25426.7|0
1582152600000|2020-02-19 22:50:00|25467.3|25427.3|25467.3|25427.3|25467.9|25427.9|25466.1|25426.1|0
1582152900000|2020-02-19 22:55:00|25466.1|25426.1|25467.9|25427.9|25469.1|25429.1|25466.1|25426.1|0
1582153200000|2020-02-19 23:00:00|25469.6|25429.6|25471.9|25431.9|25480.5|25440.5|25466.8|25426.8|0
1582153500000|2020-02-19 23:05:00|25471.6|25431.6|25466.6|25426.6|25471.6|25431.6|25463.3|25423.3|0
1582153800000|2020-02-19 23:10:00|25466.7|25426.7|25473.2|25433.2|25473.2|25433.2|25466.6|25426.6|0
1582154100000|2020-02-19 23:15:00|25473.3|25433.3|25469.9|25429.9|25475.2|25435.2|25468.6|25428.6|0
1582154400000|2020-02-19 23:20:00|25470.1|25430.1|25471.9|25431.9|25473.2|25433.2|25468.6|25428.6|0
1582154700000|2020-02-19 23:25:00|25472.5|25432.5|25471.9|25431.9|25473.2|25433.2|25469.9|25429.9|0
1582155000000|2020-02-19 23:30:00|25472|25432|25478.5|25438.5|25480.4|25440.4|25468.6|25428.6|0
1582155300000|2020-02-19 23:35:00|25478.6|25438.6|25481.8|25441.8|25481.8|25441.8|25477.1|25437.1|0
1582155600000|2020-02-19 23:40:00|25481.7|25441.7|25481.8|25441.8|25483.7|25443.7|25478.5|25438.5|0
1582155900000|2020-02-19 23:45:00|25481.7|25441.7|25480.4|25440.4|25483.7|25443.7|25480.4|25440.4|0
1582156200000|2020-02-19 23:50:00|25480.5|25440.5|25481.8|25441.8|25481.8|25441.8|25477.1|25437.1|0
1582156500000|2020-02-19 23:55:00|25481.7|25441.7|25481.8|25441.8|25483.7|25443.7|25480.4|25440.4|0
1582156800000|2020-02-20 00:00:00|25481.9|25441.9|25524.9|25484.9|25529.9|25489.9|25481.8|25441.8|0
1582157100000|2020-02-20 00:05:00|25524.3|25484.3|25522.3|25482.3|25537.3|25497.3|25521|25481|0
1582157400000|2020-02-20 00:10:00|25522.2|25482.2|25513|25473|25522.3|25482.3|25509.7|25469.7|0
1582157700000|2020-02-20 00:15:00|25513.1|25473.1|25512.2|25472.2|25518.5|25478.5|25496.8|25456.8|0
1582158000000|2020-02-20 00:20:00|25512.3|25472.3|25511.9|25471.9|25518.5|25478.5|25505.6|25465.6|0
1582158300000|2020-02-20 00:25:00|25512|25472|25524.8|25484.8|25524.9|25484.9|25511.9|25471.9|0
1582158600000|2020-02-20 00:30:00|25524.7|25484.7|25518.4|25478.4|25525|25485|25512.1|25472.1|0
1582158900000|2020-02-20 00:35:00|25518.3|25478.3|25518.2|25478.2|25524.7|25484.7|25512|25472|0
1582159200000|2020-02-20 00:40:00|25518.3|25478.3|25518.1|25478.1|25518.3|25478.3|25511.9|25471.9|0
1582159500000|2020-02-20 00:45:00|25518.2|25478.2|25524.7|25484.7|25530.9|25490.9|25518|25478|0
1582159800000|2020-02-20 00:50:00|25524.6|25484.6|25530.8|25490.8|25531|25491|25524.6|25484.6|0
1582160100000|2020-02-20 00:55:00|25530.7|25490.7|25524.5|25484.5|25530.9|25490.9|25524.4|25484.4|0
1582160400000|2020-02-20 01:00:00|25524.4|25484.4|25512.1|25472.1|25524.5|25484.5|25512|25472|0
1582160700000|2020-02-20 01:05:00|25512|25472|25512|25472|25515.3|25475.3|25511.8|25471.8|0
1582161000000|2020-02-20 01:10:00|25512.1|25472.1|25510.5|25470.5|25518.6|25478.6|25510.5|25470.5|0
1582161300000|2020-02-20 01:15:00|25510.4|25470.4|25510.1|25470.1|25513.4|25473.4|25503.7|25463.7|0
1582161600000|2020-02-20 01:20:00|25510|25470|25503.7|25463.7|25510.1|25470.1|25503.6|25463.6|0
1582161900000|2020-02-20 01:25:00|25503.6|25463.6|25510.2|25470.2|25510.2|25470.2|25503.6|25463.6|0
1582162200000|2020-02-20 01:30:00|25510.3|25470.3|25490.6|25450.6|25510.4|25470.4|25484.2|25444.2|0
1582162500000|2020-02-20 01:35:00|25490.5|25450.5|25497.2|25457.2|25497.2|25457.2|25484.2|25444.2|0
1582162800000|2020-02-20 01:40:00|25497.3|25457.3|25503.6|25463.6|25510.1|25470.1|25497.1|25457.1|0
1582163100000|2020-02-20 01:45:00|25503.5|25463.5|25503.6|25463.6|25510|25470|25497.2|25457.2|0
1582163400000|2020-02-20 01:50:00|25503.5|25463.5|25490.4|25450.4|25503.5|25463.5|25490.4|25450.4|0
1582163700000|2020-02-20 01:55:00|25490.3|25450.3|25464.3|25424.3|25490.4|25450.4|25464.2|25424.2|0
1582164000000|2020-02-20 02:00:00|25464.2|25424.2|25464.6|25424.6|25477.2|25437.2|25464.2|25424.2|0
1582164300000|2020-02-20 02:05:00|25466.9|25426.9|25468.9|25428.9|25477.2|25437.2|25464.4|25424.4|0
1582164600000|2020-02-20 02:10:00|25470.9|25430.9|25457.7|25417.7|25470.9|25430.9|25457.5|25417.5|0
1582164900000|2020-02-20 02:15:00|25457.6|25417.6|25457.8|25417.8|25464.2|25424.2|25457.5|25417.5|0
1582165200000|2020-02-20 02:20:00|25457.7|25417.7|25437|25397|25457.7|25417.7|25436.9|25396.9|0
1582165500000|2020-02-20 02:25:00|25436.9|25396.9|25442.9|25402.9|25443.6|25403.6|25436.5|25396.5|0
1582165800000|2020-02-20 02:30:00|25442.8|25402.8|25429.9|25389.9|25455.8|25415.8|25429.9|25389.9|0
1582166100000|2020-02-20 02:35:00|25430|25390|25420|25380|25436.3|25396.3|25416.6|25376.6|0
1582166400000|2020-02-20 02:40:00|25419.9|25379.9|25387.8|25347.8|25419.9|25379.9|25378.4|25338.4|0
1582166700000|2020-02-20 02:45:00|25387.7|25347.7|25399.1|25359.1|25402.5|25362.5|25381.4|25341.4|0
1582167000000|2020-02-20 02:50:00|25402.2|25362.2|25402.3|25362.3|25402.5|25362.5|25395.8|25355.8|0
1582167300000|2020-02-20 02:55:00|25402.4|25362.4|25399.1|25359.1|25408.8|25368.8|25395.9|25355.9|0
1582167600000|2020-02-20 03:00:00|25397.9|25357.9|25408.7|25368.7|25408.8|25368.8|25389.4|25349.4|0
1582167900000|2020-02-20 03:05:00|25408.8|25368.8|25408.9|25368.9|25408.9|25368.9|25402.3|25362.3|0
1582168200000|2020-02-20 03:10:00|25408.8|25368.8|25410.5|25370.5|25410.8|25370.8|25402.4|25362.4|0
1582168500000|2020-02-20 03:15:00|25409.3|25369.3|25403.9|25363.9|25409.3|25369.3|25397.8|25357.8|0
1582168800000|2020-02-20 03:20:00|25404|25364|25391|25351|25404.1|25364.1|25390.9|25350.9|0
1582169100000|2020-02-20 03:25:00|25389.8|25349.8|25361.5|25321.5|25389.8|25349.8|25358.3|25318.3|0
1582169400000|2020-02-20 03:30:00|25362.6|25322.6|25358.4|25318.4|25364.9|25324.9|25351.8|25311.8|0
1582169700000|2020-02-20 03:35:00|25359.5|25319.5|25365.6|25325.6|25372.1|25332.1|25358.4|25318.4|0
1582170000000|2020-02-20 03:40:00|25365.7|25325.7|25372|25332|25372.1|25332.1|25365.6|25325.6|0
1582170300000|2020-02-20 03:45:00|25372.7|25332.7|25366.5|25326.5|25379.3|25339.3|25366.5|25326.5|0
1582170600000|2020-02-20 03:50:00|25366.4|25326.4|25353.4|25313.4|25366.5|25326.5|25353.4|25313.4|0
1582170900000|2020-02-20 03:55:00|25353.5|25313.5|25360|25320|25366.4|25326.4|25353.3|25313.3|0
1582171200000|2020-02-20 04:00:00|25359.9|25319.9|25366.5|25326.5|25366.6|25326.6|25353.1|25313.1|0
1582171500000|2020-02-20 04:05:00|25366.6|25326.6|25372.9|25332.9|25372.9|25332.9|25360.3|25320.3|0
1582171800000|2020-02-20 04:10:00|25373|25333|25373|25333|25379.4|25339.4|25372.9|25332.9|0
1582172100000|2020-02-20 04:15:00|25372.9|25332.9|25379.8|25339.8|25379.8|25339.8|25372.9|25332.9|0
1582172400000|2020-02-20 04:20:00|25379.7|25339.7|25379.5|25339.5|25379.8|25339.8|25373.3|25333.3|0
1582172700000|2020-02-20 04:25:00|25379.6|25339.6|25379.6|25339.6|25379.9|25339.9|25379.6|25339.6|0
1582173000000|2020-02-20 04:30:00|25376.5|25336.5|25373.2|25333.2|25376.5|25336.5|25366.9|25326.9|0
1582173300000|2020-02-20 04:35:00|25373.3|25333.3|25373.2|25333.2|25373.4|25333.4|25370|25330|0
1582173600000|2020-02-20 04:40:00|25373.3|25333.3|25379.8|25339.8|25379.8|25339.8|25373.3|25333.3|0
1582173900000|2020-02-20 04:45:00|25379.9|25339.9|25386.4|25346.4|25386.4|25346.4|25379.8|25339.8|0
1582174200000|2020-02-20 04:50:00|25386.3|25346.3|25386.4|25346.4|25386.5|25346.5|25383.1|25343.1|0
1582174500000|2020-02-20 04:55:00|25386.5|25346.5|25380.2|25340.2|25386.6|25346.6|25380|25340|0
1582174800000|2020-02-20 05:00:00|25380.3|25340.3|25380.1|25340.1|25386.6|25346.6|25380.1|25340.1|0
1582175100000|2020-02-20 05:05:00|25380.2|25340.2|25386.6|25346.6|25393|25353|25380.1|25340.1|0
1582175400000|2020-02-20 05:10:00|25392.9|25352.9|25380.1|25340.1|25392.9|25352.9|25379.9|25339.9|0
1582175700000|2020-02-20 05:15:00|25380.2|25340.2|25386.6|25346.6|25386.6|25346.6|25379.9|25339.9|0
1582176000000|2020-02-20 05:20:00|25386.5|25346.5|25381.1|25341.1|25386.7|25346.7|25380.1|25340.1|0
1582176300000|2020-02-20 05:25:00|25381.2|25341.2|25387.4|25347.4|25387.6|25347.6|25381|25341|0
1582176600000|2020-02-20 05:30:00|25387.5|25347.5|25385|25345|25391.4|25351.4|25381|25341|0
1582176900000|2020-02-20 05:35:00|25385.1|25345.1|25391.3|25351.3|25391.3|25351.3|25384.8|25344.8|0
1582177200000|2020-02-20 05:40:00|25390.2|25350.2|25391.7|25351.7|25391.8|25351.8|25384.9|25344.9|0
1582177500000|2020-02-20 05:45:00|25391.8|25351.8|25404.7|25364.7|25411.2|25371.2|25391.8|25351.8|0
1582177800000|2020-02-20 05:50:00|25402.2|25362.2|25404.8|25364.8|25404.9|25364.9|25398.3|25358.3|0
1582178100000|2020-02-20 05:55:00|25406|25366|25398.4|25358.4|25408.1|25368.1|25398.3|25358.3|0
1582178400000|2020-02-20 06:00:00|25398.3|25358.3|25398.8|25358.8|25398.9|25358.9|25395.4|25355.4|0
1582178700000|2020-02-20 06:05:00|25398.7|25358.7|25406.9|25366.9|25411.8|25371.8|25398.7|25358.7|0
1582179000000|2020-02-20 06:10:00|25406.8|25366.8|25407|25367|25410.2|25370.2|25400.4|25360.4|0
1582179300000|2020-02-20 06:15:00|25407.1|25367.1|25438.9|25398.9|25438.9|25398.9|25406.9|25366.9|0
1582179600000|2020-02-20 06:20:00|25438.8|25398.8|25432.4|25392.4|25439|25399|25426|25386|0
1582179900000|2020-02-20 06:25:00|25433.5|25393.5|25432.3|25392.3|25438.5|25398.5|25425.9|25385.9|0
1582180200000|2020-02-20 06:30:00|25432.2|25392.2|25438.5|25398.5|25438.6|25398.6|25432.2|25392.2|0
1582180500000|2020-02-20 06:35:00|25438.6|25398.6|25445|25405|25445.1|25405.1|25438.5|25398.5|0
1582180800000|2020-02-20 06:40:00|25445.1|25405.1|25438.5|25398.5|25445.1|25405.1|25435.3|25395.3|0
1582181100000|2020-02-20 06:45:00|25438.4|25398.4|25438.7|25398.7|25439.1|25399.1|25438.4|25398.4|0
1582181400000|2020-02-20 06:50:00|25438.8|25398.8|25445|25405|25445.1|25405.1|25438.7|25398.7|0
1582181700000|2020-02-20 06:55:00|25445.1|25405.1|25438.8|25398.8|25445.2|25405.2|25438.8|25398.8|0
1582182000000|2020-02-20 07:00:00|25441.1|25401.1|25420.4|25405.4|25445.2|25420.4|25417.9|25392.5|10
1582182300000|2020-02-20 07:05:00|25417.9|25402.9|25422.9|25407.9|25422.9|25407.9|25412.9|25397.9|6
1582182600000|2020-02-20 07:10:00|25427.9|25412.9|25435.4|25420.4|25437.9|25422.9|25425.4|25410.4|12
1582182900000|2020-02-20 07:15:00|25432.9|25417.9|25455.4|25440.4|25455.4|25440.4|25432.9|25417.9|7
1582183200000|2020-02-20 07:20:00|25457.9|25442.9|25460.4|25445.4|25467.9|25452.9|25457.9|25442.9|15
1582183500000|2020-02-20 07:25:00|25457.9|25442.9|25445.4|25430.4|25457.9|25442.9|25445.4|25430.4|2
1582183800000|2020-02-20 07:30:00|25447.9|25432.9|25435.4|25420.4|25452.9|25437.9|25435.4|25420.4|6
1582184100000|2020-02-20 07:35:00|25432.9|25417.9|25437.9|25422.9|25440.4|25425.4|25430.4|25415.4|17
1582184400000|2020-02-20 07:40:00|25435.4|25420.4|25435.4|25420.4|25442.9|25427.9|25430.4|25415.4|7
1582184700000|2020-02-20 07:45:00|25437.9|25422.9|25445.4|25430.4|25445.4|25430.4|25435.4|25420.4|5
1582185000000|2020-02-20 07:50:00|25442.9|25427.9|25440.4|25425.4|25447.9|25432.9|25427.9|25412.9|25
1582185300000|2020-02-20 07:55:00|25442.9|25427.9|25450.4|25435.4|25457.9|25442.9|25437.9|25422.9|44
1582185600000|2020-02-20 08:00:00|25445.4|25430.4|25372.9|25357.9|25447.9|25432.9|25372.9|25357.9|740
1582185900000|2020-02-20 08:05:00|25370.4|25355.4|25402.9|25387.9|25422.9|25407.9|25362.9|25347.9|334
1582186200000|2020-02-20 08:10:00|25407.9|25392.9|25397.9|25382.9|25417.9|25402.9|25392.9|25377.9|292
1582186500000|2020-02-20 08:15:00|25395.4|25380.4|25377.9|25362.9|25412.9|25397.9|25367.9|25352.9|292
1582186800000|2020-02-20 08:20:00|25372.9|25357.9|25357.9|25342.9|25377.9|25362.9|25352.9|25337.9|241
1582187100000|2020-02-20 08:25:00|25352.9|25337.9|25392.9|25377.9|25395.4|25380.4|25347.9|25332.9|200
1582187400000|2020-02-20 08:30:00|25397.9|25382.9|25397.9|25382.9|25415.4|25400.4|25392.9|25377.9|213
1582187700000|2020-02-20 08:35:00|25392.9|25377.9|25387.9|25372.9|25397.9|25382.9|25375.4|25360.4|105
1582188000000|2020-02-20 08:40:00|25389.2|25374.2|25376.7|25361.7|25394.2|25379.2|25369.2|25354.2|156
1582188300000|2020-02-20 08:45:00|25379.2|25364.2|25384.2|25369.2|25401.7|25386.7|25379.2|25364.2|63
1582188600000|2020-02-20 08:50:00|25379.2|25364.2|25389.2|25374.2|25389.2|25374.2|25359.2|25344.2|298
1582188900000|2020-02-20 08:55:00|25386.7|25371.7|25379.2|25364.2|25394.2|25379.2|25369.2|25354.2|114
1582189200000|2020-02-20 09:00:00|25384.2|25369.2|25374.2|25359.2|25394.2|25379.2|25374.2|25359.2|145
1582189500000|2020-02-20 09:05:00|25376.7|25361.7|25374.2|25359.2|25389.2|25374.2|25369.2|25354.2|142
1582189800000|2020-02-20 09:10:00|25376.7|25361.7|25379.2|25364.2|25389.2|25374.2|25374.2|25359.2|79
1582190100000|2020-02-20 09:15:00|25376.7|25361.7|25364.2|25349.2|25384.2|25369.2|25359.2|25344.2|156
1582190400000|2020-02-20 09:20:00|25366.7|25351.7|25339.2|25324.2|25366.7|25351.7|25331.7|25316.7|306
1582190700000|2020-02-20 09:25:00|25336.7|25321.7|25339.2|25324.2|25349.2|25334.2|25309.2|25294.2|281
1582191000000|2020-02-20 09:30:00|25344.2|25329.2|25359.2|25344.2|25364.2|25349.2|25334.2|25319.2|213
1582191300000|2020-02-20 09:35:00|25364.2|25349.2|25379.2|25364.2|25379.2|25364.2|25359.2|25344.2|199
1582191600000|2020-02-20 09:40:00|25376.7|25361.7|25344.2|25329.2|25376.7|25361.7|25341.7|25326.7|119
1582191900000|2020-02-20 09:45:00|25346.7|25331.7|25369.2|25354.2|25374.2|25359.2|25344.2|25329.2|123
1582192200000|2020-02-20 09:50:00|25371.7|25356.7|25381.7|25366.7|25389.2|25374.2|25369.2|25354.2|168
1582192500000|2020-02-20 09:55:00|25384.2|25369.2|25404.2|25389.2|25414.2|25399.2|25384.2|25369.2|278
1582192800000|2020-02-20 10:00:00|25409.2|25394.2|25419.2|25404.2|25419.2|25404.2|25404.2|25389.2|165
1582193100000|2020-02-20 10:05:00|25416.7|25401.7|25389.2|25374.2|25419.2|25404.2|25384.2|25369.2|389
1582193400000|2020-02-20 10:10:00|25384.2|25369.2|25389.2|25374.2|25399.2|25384.2|25384.2|25369.2|86
1582193700000|2020-02-20 10:15:00|25394.2|25379.2|25374.2|25359.2|25396.7|25381.7|25369.2|25354.2|110
1582194000000|2020-02-20 10:20:00|25376.7|25361.7|25371.7|25356.7|25376.7|25361.7|25359.2|25344.2|140
1582194300000|2020-02-20 10:25:00|25369.2|25354.2|25364.2|25349.2|25374.2|25359.2|25354.2|25339.2|122
1582194600000|2020-02-20 10:30:00|25369.2|25354.2|25361.7|25346.7|25374.2|25359.2|25359.2|25344.2|61
1582194900000|2020-02-20 10:35:00|25364.2|25349.2|25359.2|25344.2|25366.7|25351.7|25356.7|25341.7|63
1582195200000|2020-02-20 10:40:00|25356.7|25341.7|25349.2|25334.2|25359.2|25344.2|25346.7|25331.7|69
1582195500000|2020-02-20 10:45:00|25346.7|25331.7|25344.2|25329.2|25354.2|25339.2|25329.2|25314.2|254
1582195800000|2020-02-20 10:50:00|25341.7|25326.7|25339.2|25324.2|25364.2|25349.2|25336.7|25321.7|143
1582196100000|2020-02-20 10:55:00|25336.7|25321.7|25364.2|25349.2|25369.2|25354.2|25334.2|25319.2|125
1582196400000|2020-02-20 11:00:00|25366.7|25351.7|25354.2|25339.2|25366.7|25351.7|25344.2|25329.2|223
1582196700000|2020-02-20 11:05:00|25351.7|25336.7|25354.2|25339.2|25359.2|25344.2|25349.2|25334.2|51
1582197000000|2020-02-20 11:10:00|25349.2|25334.2|25374.2|25359.2|25374.2|25359.2|25349.2|25334.2|117
1582197300000|2020-02-20 11:15:00|25376.7|25361.7|25364.2|25349.2|25384.2|25369.2|25364.2|25349.2|86
1582197600000|2020-02-20 11:20:00|25366.7|25351.7|25369.2|25354.2|25374.2|25359.2|25359.2|25344.2|63
1582197900000|2020-02-20 11:25:00|25371.7|25356.7|25359.2|25344.2|25374.2|25359.2|25359.2|25344.2|45
1582198200000|2020-02-20 11:30:00|25364.2|25349.2|25359.2|25344.2|25374.2|25359.2|25359.2|25344.2|119
1582198500000|2020-02-20 11:35:00|25364.2|25349.2|25354.2|25339.2|25364.2|25349.2|25349.2|25334.2|63
1582198800000|2020-02-20 11:40:00|25349.2|25334.2|25351.7|25336.7|25359.2|25344.2|25349.2|25334.2|58
1582199100000|2020-02-20 11:45:00|25349.2|25334.2|25329.2|25314.2|25351.7|25336.7|25329.2|25314.2|123
1582199400000|2020-02-20 11:50:00|25324.2|25309.2|25314.2|25299.2|25329.2|25314.2|25304.2|25289.2|278
1582199700000|2020-02-20 11:55:00|25311.7|25296.7|25289.2|25274.2|25314.2|25299.2|25284.2|25269.2|235
1582200000000|2020-02-20 12:00:00|25284.2|25269.2|25279.2|25264.2|25294.2|25279.2|25269.2|25254.2|319
1582200300000|2020-02-20 12:05:00|25276.7|25261.7|25289.2|25274.2|25289.2|25274.2|25269.2|25254.2|237
1582200600000|2020-02-20 12:10:00|25284.2|25269.2|25279.2|25264.2|25289.2|25274.2|25274.2|25259.2|80
1582200900000|2020-02-20 12:15:00|25276.7|25261.7|25279.2|25264.2|25286.7|25271.7|25274.2|25259.2|81
1582201200000|2020-02-20 12:20:00|25284.2|25269.2|25264.2|25249.2|25284.2|25269.2|25254.2|25239.2|163
1582201500000|2020-02-20 12:25:00|25259.2|25244.2|25264.2|25249.2|25279.2|25264.2|25249.2|25234.2|171
1582201800000|2020-02-20 12:30:00|25266.7|25251.7|25294.2|25279.2|25294.2|25279.2|25266.7|25251.7|55
1582202100000|2020-02-20 12:35:00|25291.7|25276.7|25284.2|25269.2|25294.2|25279.2|25274.2|25259.2|119
1582202400000|2020-02-20 12:40:00|25287|25272|25269.5|25254.5|25287|25272|25254.5|25239.5|104
1582202700000|2020-02-20 12:45:00|25264.5|25249.5|25274.5|25259.5|25274.5|25259.5|25264.5|25249.5|74
1582203000000|2020-02-20 12:50:00|25269.5|25254.5|25282|25267|25282|25267|25269.5|25254.5|68
1582203300000|2020-02-20 12:55:00|25279.5|25264.5|25309.5|25294.5|25309.5|25294.5|25279.5|25264.5|90
1582203600000|2020-02-20 13:00:00|25314.5|25299.5|25294.5|25279.5|25314.5|25299.5|25294.5|25279.5|105
1582203900000|2020-02-20 13:05:00|25299.5|25284.5|25294.5|25279.5|25304.5|25289.5|25289.5|25274.5|57
1582204200000|2020-02-20 13:10:00|25292|25277|25274.5|25259.5|25294.5|25279.5|25274.5|25259.5|77
1582204500000|2020-02-20 13:15:00|25277|25262|25259.5|25244.5|25284.5|25269.5|25259.5|25244.5|136
1582204800000|2020-02-20 13:20:00|25257|25242|25249.5|25234.5|25264.5|25249.5|25244.5|25229.5|164
1582205100000|2020-02-20 13:25:00|25247|25232|25267|25252|25269.5|25254.5|25244.5|25229.5|226
1582205400000|2020-02-20 13:30:00|25264.5|25249.5|25284.5|25269.5|25299.5|25284.5|25264.5|25249.5|321
1582205700000|2020-02-20 13:35:00|25287|25272|25264.5|25249.5|25289.5|25274.5|25259.5|25244.5|212
1582206000000|2020-02-20 13:40:00|25259.5|25244.5|25244.5|25229.5|25269.5|25254.5|25244.5|25229.5|114
1582206300000|2020-02-20 13:45:00|25249.5|25234.5|25244.5|25229.5|25259.5|25244.5|25239.5|25224.5|75
1582206600000|2020-02-20 13:50:00|25242|25227|25229.5|25214.5|25244.5|25229.5|25204.5|25189.5|452
1582206900000|2020-02-20 13:55:00|25224.5|25209.5|25232|25217|25247|25232|25219.5|25204.5|222
1582207200000|2020-02-20 14:00:00|25234.5|25219.5|25239.5|25224.5|25254.5|25239.5|25229.5|25214.5|132
1582207500000|2020-02-20 14:05:00|25237|25222|25244.5|25229.5|25254.5|25239.5|25229.5|25214.5|87
1582207800000|2020-02-20 14:10:00|25239.5|25224.5|25237|25222|25249.5|25234.5|25237|25222|79
1582208100000|2020-02-20 14:15:00|25239.5|25224.5|25249.5|25234.5|25252|25237|25224.5|25209.5|92
1582208400000|2020-02-20 14:20:00|25254.5|25239.5|25254.5|25239.5|25262|25247|25239.5|25224.5|54
1582208700000|2020-02-20 14:25:00|25257|25242|25259.5|25244.5|25259.5|25244.5|25249.5|25234.5|38
1582209000000|2020-02-20 14:30:00|25264.5|25249.5|25254.5|25239.5|25269.5|25254.5|25244.5|25229.5|189
1582209300000|2020-02-20 14:35:00|25249.5|25234.5|25254.5|25239.5|25259.5|25244.5|25239.5|25224.5|94
1582209600000|2020-02-20 14:40:00|25259.5|25244.5|25254.5|25239.5|25264.5|25249.5|25254.5|25239.5|127
1582209900000|2020-02-20 14:45:00|25249.5|25234.5|25249.5|25234.5|25254.5|25239.5|25239.5|25224.5|131
1582210200000|2020-02-20 14:50:00|25247|25232|25254.5|25239.5|25259.5|25244.5|25244.5|25229.5|176
1582210500000|2020-02-20 14:55:00|25252|25237|25254.5|25239.5|25259.5|25244.5|25249.5|25234.5|77
1582210800000|2020-02-20 15:00:00|25259.5|25244.5|25264.5|25249.5|25269.5|25254.5|25254.5|25239.5|91
1582211100000|2020-02-20 15:05:00|25267|25252|25304.5|25289.5|25304.5|25289.5|25267|25252|285
1582211400000|2020-02-20 15:10:00|25306.6|25291.6|25356.6|25341.6|25371.6|25356.6|25306.6|25291.6|940
1582211700000|2020-02-20 15:15:00|25351.6|25336.6|25331.6|25316.6|25351.6|25336.6|25329.1|25314.1|348
1582212000000|2020-02-20 15:20:00|25326.6|25311.6|25301.6|25286.6|25326.6|25311.6|25301.6|25286.6|232
1582212300000|2020-02-20 15:25:00|25304.1|25289.1|25321.6|25306.6|25321.6|25306.6|25296.6|25281.6|395
1582212600000|2020-02-20 15:30:00|25319.1|25304.1|25306.6|25291.6|25321.6|25306.6|25306.6|25291.6|138
1582212900000|2020-02-20 15:35:00|25311.6|25296.6|25326.6|25311.6|25326.6|25311.6|25306.6|25291.6|174
1582213200000|2020-02-20 15:40:00|25321.6|25306.6|25321.6|25306.6|25326.6|25311.6|25319.1|25304.1|87
1582213500000|2020-02-20 15:45:00|25319.1|25304.1|25321.6|25306.6|25326.6|25311.6|25316.6|25301.6|118
1582213800000|2020-02-20 15:50:00|25326.6|25311.6|25316.6|25301.6|25331.6|25316.6|25314.1|25299.1|137
1582214100000|2020-02-20 15:55:00|25311.6|25296.6|25311.6|25296.6|25326.6|25311.6|25301.6|25286.6|157
1582214400000|2020-02-20 16:00:00|25316.6|25301.6|25266.6|25251.6|25316.6|25301.6|25251.6|25236.6|553
1582214700000|2020-02-20 16:05:00|25264.1|25249.1|25241.6|25226.6|25271.6|25256.6|25231.6|25216.6|513
1582215000000|2020-02-20 16:10:00|25239.1|25224.1|25236.6|25221.6|25256.6|25241.6|25231.6|25216.6|340
1582215300000|2020-02-20 16:15:00|25231.6|25216.6|25226.6|25211.6|25236.6|25221.6|25206.6|25191.6|923
1582215600000|2020-02-20 16:20:00|25231.6|25216.6|25234.1|25219.1|25246.6|25231.6|25226.6|25211.6|309
1582215900000|2020-02-20 16:25:00|25236.6|25221.6|25181.6|25166.6|25236.6|25221.6|25181.6|25166.6|704
1582216200000|2020-02-20 16:30:00|25179.1|25164.1|25091.6|25076.6|25184.1|25169.1|25071.6|25056.6|1850
1582216500000|2020-02-20 16:35:00|25096.6|25081.6|25106.6|25091.6|25126.6|25111.6|25076.6|25061.6|803
1582216800000|2020-02-20 16:40:00|25101.6|25086.6|25101.6|25086.6|25121.6|25106.6|25084.1|25069.1|348
1582217100000|2020-02-20 16:45:00|25096.6|25081.6|25061.6|25046.6|25101.6|25086.6|25061.6|25046.6|253
1582217400000|2020-02-20 16:50:00|25064.1|25044.1|25114.1|25094.1|25119.1|25094.1|25059.1|25034.1|190
1582217700000|2020-02-20 16:55:00|25109.1|25089.1|25094.1|25069.1|25119.1|25099.1|25089.1|25069.1|52
1582218000000|2020-02-20 17:00:00|25089.1|25064.1|25074.1|25049.1|25104.1|25079.1|25064.1|25044.1|127
1582218300000|2020-02-20 17:05:00|25079.1|25054.1|25044.1|25024.1|25079.1|25059.1|25044.1|25024.1|136
1582218600000|2020-02-20 17:10:00|25049.1|25029.1|25104.1|25084.1|25109.1|25084.1|25044.1|25029.1|126
1582218900000|2020-02-20 17:15:00|25099.1|25079.1|25079.1|25059.1|25104.1|25079.1|25074.1|25054.1|47
1582219200000|2020-02-20 17:20:00|25074.1|25054.1|25064.1|25044.1|25084.1|25064.1|25059.1|25039.1|44
1582219500000|2020-02-20 17:25:00|25069.1|25049.1|25074.1|25054.1|25084.1|25064.1|25069.1|25049.1|19
1582219800000|2020-02-20 17:30:00|25079.1|25059.1|25084.1|25064.1|25089.1|25069.1|25059.1|25034.1|53
1582220100000|2020-02-20 17:35:00|25079.1|25059.1|25079.1|25059.1|25089.1|25069.1|25074.1|25054.1|32
1582220400000|2020-02-20 17:40:00|25084.1|25064.1|25069.1|25049.1|25089.1|25069.1|25069.1|25049.1|28
1582220700000|2020-02-20 17:45:00|25074.1|25054.1|25079.1|25059.1|25094.1|25074.1|25069.1|25044.1|40
1582221000000|2020-02-20 17:50:00|25084.1|25054.1|25094.1|25074.1|25099.1|25079.1|25074.1|25054.1|48
1582221300000|2020-02-20 17:55:00|25099.1|25079.1|25119.1|25099.1|25124.1|25099.1|25099.1|25079.1|37
1582221600000|2020-02-20 18:00:00|25114.1|25094.1|25119.1|25099.1|25119.1|25104.1|25109.1|25089.1|71
1582221900000|2020-02-20 18:05:00|25114.1|25094.1|25144.1|25124.1|25149.1|25124.1|25114.1|25094.1|32
1582222200000|2020-02-20 18:10:00|25139.1|25119.1|25164.1|25144.1|25169.1|25149.1|25139.1|25119.1|122
1582222500000|2020-02-20 18:15:00|25169.1|25149.1|25144.1|25124.1|25169.1|25149.1|25144.1|25124.1|42
1582222800000|2020-02-20 18:20:00|25149.1|25129.1|25149.1|25124.1|25149.1|25129.1|25144.1|25124.1|15
1582223100000|2020-02-20 18:25:00|25144.1|25119.1|25144.1|25124.1|25149.1|25129.1|25139.1|25119.1|25
1582223400000|2020-02-20 18:30:00|25149.1|25129.1|25149.1|25129.1|25154.1|25134.1|25139.1|25119.1|17
1582223700000|2020-02-20 18:35:00|25154.1|25124.1|25129.1|25109.1|25154.1|25129.1|25124.1|25104.1|28
1582224000000|2020-02-20 18:40:00|25134.1|25114.1|25124.1|25104.1|25139.1|25119.1|25124.1|25099.1|21
1582224300000|2020-02-20 18:45:00|25119.1|25099.1|25134.1|25109.1|25139.1|25119.1|25119.1|25099.1|27
1582224600000|2020-02-20 18:50:00|25129.1|25114.1|25129.1|25109.1|25139.1|25114.1|25129.1|25109.1|12
1582224900000|2020-02-20 18:55:00|25134.1|25114.1|25124.1|25104.1|25134.1|25114.1|25119.1|25099.1|11
1582225200000|2020-02-20 19:00:00|25129.1|25109.1|25139.1|25114.1|25139.1|25119.1|25129.1|25104.1|40
1582225500000|2020-02-20 19:05:00|25144.1|25119.1|25139.1|25119.1|25154.1|25129.1|25139.1|25114.1|34
1582225800000|2020-02-20 19:10:00|25144.1|25124.1|25149.1|25124.1|25154.1|25134.1|25139.1|25124.1|15
1582226100000|2020-02-20 19:15:00|25144.1|25129.1|25149.1|25124.1|25149.1|25129.1|25144.1|25124.1|20
1582226400000|2020-02-20 19:20:00|25154.1|25129.1|25159.1|25139.1|25159.1|25139.1|25149.1|25129.1|17
1582226700000|2020-02-20 19:25:00|25154.1|25134.1|25149.1|25134.1|25159.1|25139.1|25149.1|25129.1|9
1582227000000|2020-02-20 19:30:00|25151.6|25136.6|25176.6|25161.6|25176.6|25161.6|25149.1|25134.1|76
1582227300000|2020-02-20 19:35:00|25174.1|25159.1|25176.6|25161.6|25179.1|25164.1|25171.6|25156.6|20
1582227600000|2020-02-20 19:40:00|25174.1|25159.1|25169.1|25154.1|25176.6|25161.6|25166.6|25151.6|18
1582227900000|2020-02-20 19:45:00|25166.6|25151.6|25169.1|25154.1|25171.6|25156.6|25164.1|25149.1|8
1582228200000|2020-02-20 19:50:00|25171.6|25156.6|25164.1|25149.1|25171.6|25156.6|25161.6|25146.6|15
1582228500000|2020-02-20 19:55:00|25166.6|25151.6|25164.1|25149.1|25171.6|25156.6|25161.6|25146.6|11
1582228800000|2020-02-20 20:00:00|25166.6|25151.6|25166.6|25151.6|25169.1|25154.1|25161.6|25146.6|9
1582229100000|2020-02-20 20:05:00|25169.1|25154.1|25164.1|25149.1|25169.1|25154.1|25161.6|25146.6|7
1582229400000|2020-02-20 20:10:00|25161.6|25146.6|25154.1|25139.1|25166.6|25151.6|25151.6|25136.6|20
1582229700000|2020-02-20 20:15:00|25151.6|25136.6|25166.6|25151.6|25166.6|25151.6|25149.1|25134.1|11
1582230000000|2020-02-20 20:20:00|25164.1|25149.1|25181.6|25166.6|25181.6|25166.6|25164.1|25149.1|8
1582230300000|2020-02-20 20:25:00|25179.1|25164.1|25179.1|25164.1|25181.6|25166.6|25176.6|25161.6|14
1582230600000|2020-02-20 20:30:00|25181.6|25166.6|25181.6|25166.6|25186.6|25171.6|25181.6|25166.6|8
1582230900000|2020-02-20 20:35:00|25184.1|25169.1|25176.6|25161.6|25184.1|25169.1|25174.1|25159.1|10
1582231200000|2020-02-20 20:40:00|25179.1|25164.1|25184.1|25169.1|25184.1|25169.1|25176.6|25161.6|5
1582231500000|2020-02-20 20:45:00|25181.6|25166.6|25169.1|25154.1|25184.1|25169.1|25166.6|25151.6|11
1582231800000|2020-02-20 20:50:00|25171.6|25156.6|25181.6|25166.6|25186.6|25171.6|25169.1|25154.1|3
1582232100000|2020-02-20 20:55:00|25179.1|25164.1|25179.1|25164.1|25186.6|25171.6|25179.1|25164.1|18
1582232400000|2020-02-20 21:00:00|25198|25158|25192.9|25152.9|25207.1|25167.1|25189.6|25149.6|0
1582232700000|2020-02-20 21:05:00|25193|25153|25186.7|25146.7|25198.1|25158.1|25185.3|25145.3|0
1582233000000|2020-02-20 21:10:00|25186.5|25146.5|25175|25135|25188.6|25148.6|25172.3|25132.3|0
1582233300000|2020-02-20 21:15:00|25174.4|25134.4|25174.4|25134.4|25175|25135|25173.8|25133.8|0
1582233600000|2020-02-20 21:20:00|25173.8|25133.8|25172.6|25132.6|25173.8|25133.8|25172|25132|0
1582233900000|2020-02-20 21:25:00|25173.2|25133.2|25172|25132|25173.8|25133.8|25172|25132|0
1582234200000|2020-02-20 21:30:00|25171.8|25131.8|25164.7|25124.7|25174.2|25134.2|25163.4|25123.4|0
1582234500000|2020-02-20 21:35:00|25164.9|25124.9|25168|25128|25169.9|25129.9|25164.7|25124.7|0
1582234800000|2020-02-20 21:40:00|25168.1|25128.1|25168|25128|25169.9|25129.9|25166.6|25126.6|0
1582235100000|2020-02-20 21:45:00|25168.1|25128.1|25159.6|25119.6|25169.9|25129.9|25159.5|25119.5|0
1582235400000|2020-02-20 21:50:00|25161.4|25121.4|25161.4|25121.4|25164.7|25124.7|25158.1|25118.1|0
1582235700000|2020-02-20 21:55:00|25161.6|25121.6|25159.3|25119.3|25166.6|25126.6|25158.1|25118.1|0
1582236000000|2020-02-20 22:00:00|25159.5|25119.5|25160.7|25120.7|25161.9|25121.9|25158.9|25118.9|0
1582236300000|2020-02-20 22:05:00|25160.1|25120.1|25160.1|25120.1|25160.1|25120.1|25160.1|25120.1|0
1582236600000|2020-02-20 22:10:00|25158.9|25118.9|25159|25119|25159|25119|25157.1|25117.1|0
1582236900000|2020-02-20 22:15:00|25156.6|25116.6|25154.7|25114.7|25157.8|25117.8|25152.9|25112.9|0
1582237200000|2020-02-20 22:20:00|25155.3|25115.3|25154.1|25114.1|25155.3|25115.3|25154.1|25114.1|0
1582237500000|2020-02-20 22:25:00|25153.5|25113.5|25155.1|25115.1|25155.3|25115.3|25153.3|25113.3|0
1582237800000|2020-02-20 22:30:00|25153.9|25113.9|25154.5|25114.5|25157.5|25117.5|25153.9|25113.9|0
1582238100000|2020-02-20 22:35:00|25153.9|25113.9|25155.1|25115.1|25157.5|25117.5|25153.9|25113.9|0
1582238400000|2020-02-20 22:40:00|25155.7|25115.7|25155.7|25115.7|25155.7|25115.7|25155.7|25115.7|0
1582238700000|2020-02-20 22:45:00|25155.1|25115.1|25154.5|25114.5|25155.1|25115.1|25153.3|25113.3|0
1582239000000|2020-02-20 22:50:00|25153.3|25113.3|25154.5|25114.5|25155.1|25115.1|25152.7|25112.7|0
1582239300000|2020-02-20 22:55:00|25155.1|25115.1|25155.7|25115.7|25156.9|25116.9|25155.1|25115.1|0
1582239600000|2020-02-20 23:00:00|25155.4|25115.4|25165.9|25125.9|25169.2|25129.2|25145.6|25105.6|0
1582239900000|2020-02-20 23:05:00|25165.3|25125.3|25150.9|25110.9|25165.3|25125.3|25150.9|25110.9|0
1582240200000|2020-02-20 23:10:00|25151|25111|25148.9|25108.9|25159.4|25119.4|25148.9|25108.9|0
1582240500000|2020-02-20 23:15:00|25148.8|25108.8|25127.3|25087.3|25148.9|25108.9|25122|25082|0
1582240800000|2020-02-20 23:20:00|25127.2|25087.2|25120.7|25080.7|25127.2|25087.2|25114.1|25074.1|0
1582241100000|2020-02-20 23:25:00|25120.6|25080.6|25118.8|25078.8|25124|25084|25112.3|25072.3|0
1582241400000|2020-02-20 23:30:00|25118.9|25078.9|25108.9|25068.9|25127.3|25087.3|25108.9|25068.9|0
1582241700000|2020-02-20 23:35:00|25109.2|25069.2|25120.1|25080.1|25120.1|25080.1|25108.9|25068.9|0
1582242000000|2020-02-20 23:40:00|25120.7|25080.7|25125.9|25085.9|25129.2|25089.2|25118.8|25078.8|0
1582242300000|2020-02-20 23:45:00|25126.1|25086.1|25086.6|25046.6|25127.9|25087.9|25066.3|25026.3|0
1582242600000|2020-02-20 23:50:00|25086.8|25046.8|25086.6|25046.6|25089.6|25049.6|25071.4|25031.4|0
1582242900000|2020-02-20 23:55:00|25086.5|25046.5|25079.4|25039.4|25096.5|25056.5|25071.5|25031.5|0
1582243200000|2020-02-21 00:00:00|25079.6|25039.6|25098.4|25058.4|25101.7|25061.7|25078.8|25038.8|0
1582243500000|2020-02-21 00:05:00|25098.2|25058.2|25116.8|25076.8|25123.3|25083.3|25095.1|25055.1|0
1582243800000|2020-02-21 00:10:00|25116.6|25076.6|25116.8|25076.8|25121.4|25081.4|25108.2|25068.2|0
1582244100000|2020-02-21 00:15:00|25117.4|25077.4|25131.8|25091.8|25132.1|25092.1|25117.4|25077.4|0
1582244400000|2020-02-21 00:20:00|25131.7|25091.7|25145.2|25105.2|25145.7|25105.7|25131.7|25091.7|0
1582244700000|2020-02-21 00:25:00|25144|25104|25138.6|25098.6|25145.5|25105.5|25131.9|25091.9|0
1582245000000|2020-02-21 00:30:00|25138.7|25098.7|25144.9|25104.9|25145.2|25105.2|25132.1|25092.1|0
1582245300000|2020-02-21 00:35:00|25144.8|25104.8|25164.2|25124.2|25164.5|25124.5|25144.8|25104.8|0
1582245600000|2020-02-21 00:40:00|25164.3|25124.3|25145|25105|25164.3|25124.3|25138.4|25098.4|0
1582245900000|2020-02-21 00:45:00|25144.9|25104.9|25141.6|25101.6|25144.9|25104.9|25131.9|25091.9|0
1582246200000|2020-02-21 00:50:00|25142.8|25102.8|25131.9|25091.9|25145.1|25105.1|25128.6|25088.6|0
1582246500000|2020-02-21 00:55:00|25131.8|25091.8|25144.8|25104.8|25144.8|25104.8|25131.7|25091.7|0
1582246800000|2020-02-21 01:00:00|25144.7|25104.7|25125.2|25085.2|25145.1|25105.1|25118.6|25078.6|0
1582247100000|2020-02-21 01:05:00|25125.1|25085.1|25131.7|25091.7|25138.4|25098.4|25118.7|25078.7|0
1582247400000|2020-02-21 01:10:00|25131.6|25091.6|25138.2|25098.2|25138.6|25098.6|25125.2|25085.2|0
1582247700000|2020-02-21 01:15:00|25138.1|25098.1|25151.5|25111.5|25157.7|25117.7|25138.1|25098.1|0
1582248000000|2020-02-21 01:20:00|25152.6|25112.6|25151.2|25111.2|25157.7|25117.7|25138.5|25098.5|0
1582248300000|2020-02-21 01:25:00|25151.1|25111.1|25131.8|25091.8|25151.3|25111.3|25131.7|25091.7|0
1582248600000|2020-02-21 01:30:00|25131.9|25091.9|25151.2|25111.2|25151.5|25111.5|25131.7|25091.7|0
1582248900000|2020-02-21 01:35:00|25151.3|25111.3|25151.8|25111.8|25158.3|25118.3|25144.9|25104.9|0
1582249200000|2020-02-21 01:40:00|25151.7|25111.7|25145.4|25105.4|25158.3|25118.3|25139|25099|0
1582249500000|2020-02-21 01:45:00|25145.5|25105.5|25126.3|25086.3|25145.5|25105.5|25126.3|25086.3|0
1582249800000|2020-02-21 01:50:00|25126.4|25086.4|25123.6|25083.6|25143.3|25103.3|25123.6|25083.6|0
1582250100000|2020-02-21 01:55:00|25123.7|25083.7|25130.1|25090.1|25136.7|25096.7|25123.6|25083.6|0
1582250400000|2020-02-21 02:00:00|25130.2|25090.2|25113.7|25073.7|25130.2|25090.2|25110.4|25070.4|0
1582250700000|2020-02-21 02:05:00|25113.6|25073.6|25110.4|25070.4|25123.2|25083.2|25110.4|25070.4|0
1582251000000|2020-02-21 02:10:00|25110.3|25070.3|25123.4|25083.4|25123.5|25083.5|25110.3|25070.3|0
1582251300000|2020-02-21 02:15:00|25123.5|25083.5|25110.2|25070.2|25130.1|25090.1|25105.1|25065.1|0
1582251600000|2020-02-21 02:20:00|25110.3|25070.3|25104.1|25064.1|25117.1|25077.1|25104|25064|0
1582251900000|2020-02-21 02:25:00|25104|25064|25090.4|25050.4|25110.5|25070.5|25090.3|25050.3|0
1582252200000|2020-02-21 02:30:00|25090.3|25050.3|25096.7|25056.7|25103.3|25063.3|25090.2|25050.2|0
1582252500000|2020-02-21 02:35:00|25096.8|25056.8|25103.6|25063.6|25109.8|25069.8|25096.8|25056.8|0
1582252800000|2020-02-21 02:40:00|25104.9|25064.9|25110.1|25070.1|25110.3|25070.3|25103.6|25063.6|0
1582253100000|2020-02-21 02:45:00|25110.2|25070.2|25113.6|25073.6|25116.7|25076.7|25110|25070|0
1582253400000|2020-02-21 02:50:00|25114.7|25074.7|25103.7|25063.7|25116.6|25076.6|25103.5|25063.5|0
1582253700000|2020-02-21 02:55:00|25103.6|25063.6|25110.1|25070.1|25110.2|25070.2|25103.5|25063.5|0
1582254000000|2020-02-21 03:00:00|25110|25070|25116.6|25076.6|25116.7|25076.7|25103.6|25063.6|0
1582254300000|2020-02-21 03:05:00|25116.7|25076.7|25116.7|25076.7|25116.8|25076.8|25110.4|25070.4|0
1582254600000|2020-02-21 03:10:00|25116.6|25076.6|25116.3|25076.3|25116.7|25076.7|25110|25070|0
1582254900000|2020-02-21 03:15:00|25115.2|25075.2|25110|25070|25116.6|25076.6|25109.9|25069.9|0
1582255200000|2020-02-21 03:20:00|25110.1|25070.1|25116.3|25076.3|25116.4|25076.4|25110|25070|0
1582255500000|2020-02-21 03:25:00|25115.2|25075.2|25123|25083|25123.2|25083.2|25113.2|25073.2|0
1582255800000|2020-02-21 03:30:00|25122.9|25082.9|25116.5|25076.5|25129.4|25089.4|25116.5|25076.5|0
1582256100000|2020-02-21 03:35:00|25116.6|25076.6|25116.3|25076.3|25116.6|25076.6|25110|25070|0
1582256400000|2020-02-21 03:40:00|25116.2|25076.2|25119.5|25079.5|25122.9|25082.9|25116.2|25076.2|0
1582256700000|2020-02-21 03:45:00|25118.4|25078.4|25122.7|25082.7|25122.8|25082.8|25116.3|25076.3|0
1582257000000|2020-02-21 03:50:00|25122.8|25082.8|25122.8|25082.8|25123|25083|25119.6|25079.6|0
1582257300000|2020-02-21 03:55:00|25122.9|25082.9|25123|25083|25129.4|25089.4|25122.8|25082.8|0
1582257600000|2020-02-21 04:00:00|25123.1|25083.1|25126.2|25086.2|25132.5|25092.5|25122.9|25082.9|0
1582257900000|2020-02-21 04:05:00|25126.3|25086.3|25126.1|25086.1|25126.3|25086.3|25122.8|25082.8|0
1582258200000|2020-02-21 04:10:00|25126.2|25086.2|25126|25086|25132.5|25092.5|25126|25086|0
1582258500000|2020-02-21 04:15:00|25126.1|25086.1|25126|25086|25126.1|25086.1|25119.5|25079.5|0
1582258800000|2020-02-21 04:20:00|25124.8|25084.8|25119.6|25079.6|25126|25086|25119.5|25079.5|0
1582259100000|2020-02-21 04:25:00|25119.5|25079.5|25113|25073|25119.7|25079.7|25112.8|25072.8|0
1582259400000|2020-02-21 04:30:00|25112.9|25072.9|25112.9|25072.9|25113.1|25073.1|25112.8|25072.8|0
1582259700000|2020-02-21 04:35:00|25113|25073|25106.1|25066.1|25113|25073|25103|25063|0
1582260000000|2020-02-21 04:40:00|25106.2|25066.2|25106.2|25066.2|25106.4|25066.4|25099.9|25059.9|0
1582260300000|2020-02-21 04:45:00|25106.1|25066.1|25106.4|25066.4|25106.5|25066.5|25099.9|25059.9|0
1582260600000|2020-02-21 04:50:00|25106.5|25066.5|25106.6|25066.6|25112.9|25072.9|25106.4|25066.4|0
1582260900000|2020-02-21 04:55:00|25106.7|25066.7|25106.7|25066.7|25106.8|25066.8|25106.6|25066.6|0
1582261200000|2020-02-21 05:00:00|25106.8|25066.8|25106.5|25066.5|25113.4|25073.4|25106.5|25066.5|0
1582261500000|2020-02-21 05:05:00|25106.4|25066.4|25100.1|25060.1|25106.6|25066.6|25100.1|25060.1|0
1582261800000|2020-02-21 05:10:00|25100.2|25060.2|25106.8|25066.8|25113.4|25073.4|25100.2|25060.2|0
1582262100000|2020-02-21 05:15:00|25106.7|25066.7|25106.7|25066.7|25106.8|25066.8|25106.5|25066.5|0
1582262400000|2020-02-21 05:20:00|25106.8|25066.8|25099.8|25059.8|25113.1|25073.1|25099.8|25059.8|0
1582262700000|2020-02-21 05:25:00|25099.9|25059.9|25093.1|25053.1|25106.2|25066.2|25093.1|25053.1|0
1582263000000|2020-02-21 05:30:00|25093|25053|25086.6|25046.6|25099.5|25059.5|25086.5|25046.5|0
1582263300000|2020-02-21 05:35:00|25086.5|25046.5|25080.1|25040.1|25093.1|25053.1|25080|25040|0
1582263600000|2020-02-21 05:40:00|25080|25040|25084.9|25044.9|25085|25045|25078.4|25038.4|0
1582263900000|2020-02-21 05:45:00|25085|25045|25059.4|25019.4|25085.1|25045.1|25059.4|25019.4|0
1582264200000|2020-02-21 05:50:00|25056.9|25016.9|25039.9|24999.9|25056.9|25016.9|25032|24992|0
1582264500000|2020-02-21 05:55:00|25039.8|24999.8|25040.1|25000.1|25040.2|25000.2|25039.8|24999.8|0
1582264800000|2020-02-21 06:00:00|25040|25000|25040.3|25000.3|25046.9|25006.9|25033.7|24993.7|0
1582265100000|2020-02-21 06:05:00|25040.4|25000.4|25042.5|25002.5|25049.2|25009.2|25036.1|24996.1|0
1582265400000|2020-02-21 06:10:00|25042.4|25002.4|25036.1|24996.1|25042.7|25002.7|25036.1|24996.1|0
1582265700000|2020-02-21 06:15:00|25036.2|24996.2|25022.8|24982.8|25040.7|25000.7|25022.7|24982.7|0
1582266000000|2020-02-21 06:20:00|25022.7|24982.7|25014.7|24974.7|25029.1|24989.1|25014.7|24974.7|0
1582266300000|2020-02-21 06:25:00|25014.8|24974.8|25014.5|24974.5|25014.8|24974.8|25008.4|24968.4|0
1582266600000|2020-02-21 06:30:00|25014.6|24974.6|25008.4|24968.4|25014.7|24974.7|25008.2|24968.2|0
1582266900000|2020-02-21 06:35:00|25008.3|24968.3|25008.5|24968.5|25014.6|24974.6|25001.7|24961.7|0
1582267200000|2020-02-21 06:40:00|25008.6|24968.6|25021.2|24981.2|25021.3|24981.3|25008.5|24968.5|0
1582267500000|2020-02-21 06:45:00|25021.3|24981.3|25028.5|24988.5|25028.5|24988.5|25021.3|24981.3|0
1582267800000|2020-02-21 06:50:00|25028.4|24988.4|25022.6|24982.6|25028.6|24988.6|25019|24979|0
1582268100000|2020-02-21 06:55:00|25022.5|24982.5|25015.8|24975.8|25022.7|24982.7|25015.8|24975.8|0
1582268400000|2020-02-21 07:00:00|25015.7|24975.7|25016.6|25001.6|25046.6|25031.6|25015.6|24975.6|68
1582268700000|2020-02-21 07:05:00|25024.1|25009.1|25009.1|24994.1|25026.6|25011.6|25009.1|24994.1|64
1582269000000|2020-02-21 07:10:00|25006.6|24991.6|24991.6|24976.6|25006.6|24991.6|24986.6|24971.6|38
1582269300000|2020-02-21 07:15:00|24986.6|24971.6|24999.1|24984.1|25011.6|24996.6|24981.6|24966.6|74
1582269600000|2020-02-21 07:20:00|24996.6|24981.6|24999.1|24984.1|25009.1|24994.1|24991.6|24976.6|26
1582269900000|2020-02-21 07:25:00|25001.6|24986.6|25014.1|24999.1|25019.1|25004.1|24999.1|24984.1|17
1582270200000|2020-02-21 07:30:00|25011.6|24996.6|25006.6|24991.6|25011.6|24996.6|24996.6|24981.6|40
1582270500000|2020-02-21 07:35:00|25009.1|24994.1|24991.6|24976.6|25009.1|24994.1|24989.1|24974.1|7
1582270800000|2020-02-21 07:40:00|24994.1|24979.1|25031.6|25016.6|25031.6|25016.6|24994.1|24979.1|128
1582271100000|2020-02-21 07:45:00|25036.6|25021.6|25056.6|25041.6|25066.6|25051.6|25029.1|25014.1|182
1582271400000|2020-02-21 07:50:00|25051.6|25036.6|25046.6|25031.6|25051.6|25036.6|25004.1|24989.1|274
1582271700000|2020-02-21 07:55:00|25049.1|25034.1|25036.6|25021.6|25086.6|25071.6|25036.6|25021.6|320
1582272000000|2020-02-21 08:00:00|25031.6|25016.6|24971.6|24956.6|25041.6|25026.6|24951.6|24936.6|1195
1582272300000|2020-02-21 08:05:00|24966.6|24951.6|24871.6|24856.6|24971.6|24956.6|24861.6|24846.6|1160
1582272600000|2020-02-21 08:10:00|24866.6|24851.6|24856.6|24841.6|24901.6|24886.6|24856.6|24841.6|727
1582272900000|2020-02-21 08:15:00|24866.6|24851.6|24896.6|24881.6|24914.1|24899.1|24849.1|24834.1|765
1582273200000|2020-02-21 08:20:00|24901.6|24886.6|24851.6|24836.6|24906.6|24891.6|24849.1|24834.1|507
1582273500000|2020-02-21 08:25:00|24854.1|24839.1|24866.6|24851.6|24881.6|24866.6|24851.6|24836.6|226
1582273800000|2020-02-21 08:30:00|24889.1|24874.1|24956.6|24941.6|24981.6|24966.6|24871.6|24856.6|1145
1582274100000|2020-02-21 08:35:00|24959.1|24944.1|24966.6|24951.6|24976.6|24961.6|24941.6|24926.6|333
1582274400000|2020-02-21 08:40:00|24967.3|24952.3|24942.3|24927.3|24974.8|24959.8|24929.8|24914.8|301
1582274700000|2020-02-21 08:45:00|24947.3|24932.3|24889.8|24874.8|24952.3|24937.3|24882.3|24867.3|313
1582275000000|2020-02-21 08:50:00|24887.3|24872.3|24879.8|24864.8|24912.3|24897.3|24877.3|24862.3|217
1582275300000|2020-02-21 08:55:00|24882.3|24867.3|24912.3|24897.3|24917.3|24902.3|24862.3|24847.3|368
1582275600000|2020-02-21 09:00:00|24917.3|24902.3|24962.3|24947.3|24967.3|24952.3|24917.3|24902.3|254
1582275900000|2020-02-21 09:05:00|24964.8|24949.8|24952.3|24937.3|24972.3|24957.3|24937.3|24922.3|207
1582276200000|2020-02-21 09:10:00|24954.8|24939.8|24937.3|24922.3|24967.3|24952.3|24937.3|24922.3|128
1582276500000|2020-02-21 09:15:00|24942.3|24927.3|24907.3|24892.3|24942.3|24927.3|24889.8|24874.8|246
1582276800000|2020-02-21 09:20:00|24902.3|24887.3|24892.3|24877.3|24912.3|24897.3|24884.8|24869.8|167
1582277100000|2020-02-21 09:25:00|24894.8|24879.8|24927.3|24912.3|24929.8|24914.8|24892.3|24877.3|46
1582277400000|2020-02-21 09:30:00|24932.3|24917.3|24902.3|24887.3|24942.3|24927.3|24887.3|24872.3|156
1582277700000|2020-02-21 09:35:00|24899.8|24884.8|24909.8|24894.8|24917.3|24902.3|24897.3|24882.3|113
1582278000000|2020-02-21 09:40:00|24907.3|24892.3|24972.3|24957.3|24977.3|24962.3|24907.3|24892.3|215
1582278300000|2020-02-21 09:45:00|24974.8|24959.8|24952.3|24937.3|24994.8|24979.8|24947.3|24932.3|329
1582278600000|2020-02-21 09:50:00|24949.8|24934.8|24917.3|24902.3|24952.3|24937.3|24917.3|24902.3|173
1582278900000|2020-02-21 09:55:00|24922.3|24907.3|24937.3|24922.3|24942.3|24927.3|24917.3|24902.3|113
1582279200000|2020-02-21 10:00:00|24932.3|24917.3|24982.3|24967.3|24987.3|24972.3|24932.3|24917.3|372
1582279500000|2020-02-21 10:05:00|24984.8|24969.8|25007.3|24992.3|25012.3|24997.3|24972.3|24957.3|226
1582279800000|2020-02-21 10:10:00|25009.8|24994.8|25037.3|25022.3|25037.3|25022.3|25002.3|24987.3|155
1582280100000|2020-02-21 10:15:00|25032.3|25017.3|25042.3|25027.3|25057.3|25042.3|25027.3|25012.3|249
1582280400000|2020-02-21 10:20:00|25047.3|25032.3|25057.3|25042.3|25067.3|25052.3|25042.3|25027.3|234
1582280700000|2020-02-21 10:25:00|25059.8|25044.8|25064.8|25049.8|25087.3|25072.3|25057.3|25042.3|272
1582281000000|2020-02-21 10:30:00|25062.3|25047.3|25037.3|25022.3|25067.3|25052.3|25032.3|25017.3|114
1582281300000|2020-02-21 10:35:00|25039.8|25024.8|25012.3|24997.3|25042.3|25027.3|25007.3|24992.3|109
1582281600000|2020-02-21 10:40:00|25014.8|24999.8|24972.3|24957.3|25014.8|24999.8|24969.8|24954.8|224
1582281900000|2020-02-21 10:45:00|24969.8|24954.8|24982.3|24967.3|24997.3|24982.3|24967.3|24952.3|140
1582282200000|2020-02-21 10:50:00|24984.8|24969.8|25017.3|25002.3|25022.3|25007.3|24977.3|24962.3|226
1582282500000|2020-02-21 10:55:00|25014.8|24999.8|24987.3|24972.3|25022.3|25007.3|24987.3|24972.3|120
1582282800000|2020-02-21 11:00:00|24992.3|24977.3|24997.3|24982.3|25009.8|24994.8|24982.3|24967.3|106
1582283100000|2020-02-21 11:05:00|24994.8|24979.8|24962.3|24947.3|24997.3|24982.3|24962.3|24947.3|111
1582283400000|2020-02-21 11:10:00|24967.3|24952.3|24937.3|24922.3|24982.3|24967.3|24932.3|24917.3|193
1582283700000|2020-02-21 11:15:00|24934.8|24919.8|24947.3|24932.3|24952.3|24937.3|24912.3|24897.3|240
1582284000000|2020-02-21 11:20:00|24944.8|24929.8|24937.3|24922.3|24952.3|24937.3|24932.3|24917.3|57
1582284300000|2020-02-21 11:25:00|24939.8|24924.8|24962.3|24947.3|24962.3|24947.3|24937.3|24922.3|75
1582284600000|2020-02-21 11:30:00|24967.3|24952.3|24982.3|24967.3|24992.3|24977.3|24957.3|24942.3|99
1582284900000|2020-02-21 11:35:00|24977.3|24962.3|25007.3|24992.3|25012.3|24997.3|24972.3|24957.3|101
1582285200000|2020-02-21 11:40:00|25009.8|24994.8|25022.3|25007.3|25027.3|25012.3|25002.3|24987.3|148
1582285500000|2020-02-21 11:45:00|25019.8|25004.8|25007.3|24992.3|25032.3|25017.3|25007.3|24992.3|53
1582285800000|2020-02-21 11:50:00|25009.8|24994.8|25002.3|24987.3|25017.3|25002.3|25002.3|24987.3|41
1582286100000|2020-02-21 11:55:00|25004.8|24989.8|25017.3|25002.3|25017.3|25002.3|24987.3|24972.3|70
1582286400000|2020-02-21 12:00:00|25012.3|24997.3|25017.3|25002.3|25032.3|25017.3|25012.3|24997.3|77
1582286700000|2020-02-21 12:05:00|25022.3|25007.3|25017.3|25002.3|25024.8|25009.8|25012.3|24997.3|64
1582287000000|2020-02-21 12:10:00|25022.3|25007.3|25042.3|25027.3|25047.3|25032.3|25022.3|25007.3|98
1582287300000|2020-02-21 12:15:00|25039.8|25024.8|25067.3|25052.3|25067.3|25052.3|25037.3|25022.3|114
1582287600000|2020-02-21 12:20:00|25062.3|25047.3|25077.3|25062.3|25087.3|25072.3|25062.3|25047.3|195
1582287900000|2020-02-21 12:25:00|25079.8|25064.8|25097.3|25082.3|25102.3|25087.3|25077.3|25062.3|72
1582288200000|2020-02-21 12:30:00|25099.8|25084.8|25097.3|25082.3|25107.3|25092.3|25082.3|25067.3|159
1582288500000|2020-02-21 12:35:00|25102.3|25087.3|25097.3|25082.3|25122.3|25107.3|25089.8|25074.8|130
1582288800000|2020-02-21 12:40:00|25095.5|25080.5|25095.5|25080.5|25108|25093|25095.5|25080.5|180
1582289100000|2020-02-21 12:45:00|25098|25083|25125.5|25110.5|25130.5|25115.5|25095.5|25080.5|72
1582289400000|2020-02-21 12:50:00|25130.5|25115.5|25113|25098|25130.5|25115.5|25110.5|25095.5|98
1582289700000|2020-02-21 12:55:00|25110.5|25095.5|25115.5|25100.5|25130.5|25115.5|25110.5|25095.5|80
1582290000000|2020-02-21 13:00:00|25120.5|25105.5|25115.5|25100.5|25140.5|25125.5|25110.5|25095.5|153
1582290300000|2020-02-21 13:05:00|25118|25103|25115.5|25100.5|25118|25103|25110.5|25095.5|83
1582290600000|2020-02-21 13:10:00|25120.5|25105.5|25105.5|25090.5|25120.5|25105.5|25105.5|25090.5|92
1582290900000|2020-02-21 13:15:00|25110.5|25095.5|25110.5|25095.5|25120.5|25105.5|25105.5|25090.5|134
1582291200000|2020-02-21 13:20:00|25113|25098|25105.5|25090.5|25115.5|25100.5|25105.5|25090.5|78
1582291500000|2020-02-21 13:25:00|25108|25093|25123|25108|25128|25113|25105.5|25090.5|96
1582291800000|2020-02-21 13:30:00|25120.5|25105.5|25100.5|25085.5|25125.5|25110.5|25085.5|25070.5|212
1582292100000|2020-02-21 13:35:00|25103|25088|25100.5|25085.5|25105.5|25090.5|25095.5|25080.5|115
1582292400000|2020-02-21 13:40:00|25095.5|25080.5|25080.5|25065.5|25100.5|25085.5|25080.5|25065.5|182
1582292700000|2020-02-21 13:45:00|25075.5|25060.5|25050.5|25035.5|25075.5|25060.5|25038|25023|359
1582293000000|2020-02-21 13:50:00|25045.5|25030.5|25045.5|25030.5|25045.5|25030.5|25035.5|25020.5|108
1582293300000|2020-02-21 13:55:00|25040.5|25025.5|25025.5|25010.5|25050.5|25035.5|25025.5|25010.5|257
1582293600000|2020-02-21 14:00:00|25020.5|25005.5|25020.5|25005.5|25030.5|25015.5|25015.5|25000.5|207
1582293900000|2020-02-21 14:05:00|25023|25008|24990.5|24975.5|25025.5|25010.5|24985.5|24970.5|1016
1582294200000|2020-02-21 14:10:00|24985.5|24970.5|24995.5|24980.5|25010.5|24995.5|24985.5|24970.5|125
1582294500000|2020-02-21 14:15:00|24998|24983|25025.5|25010.5|25025.5|25010.5|24995.5|24980.5|79
1582294800000|2020-02-21 14:20:00|25023|25008|25035.5|25020.5|25035.5|25020.5|25020.5|25005.5|45
1582295100000|2020-02-21 14:25:00|25033|25018|25025.5|25010.5|25035.5|25020.5|25020.5|25005.5|85
1582295400000|2020-02-21 14:30:00|25028|25013|25020.5|25005.5|25038|25023|25015.5|25000.5|207
1582295700000|2020-02-21 14:35:00|25015.5|25000.5|24973|24958|25015.5|25000.5|24970.5|24955.5|301
1582296000000|2020-02-21 14:40:00|24970.5|24955.5|24935.5|24920.5|24970.5|24955.5|24923|24908|392
1582296300000|2020-02-21 14:45:00|24920.5|24905.5|24813|24798|24920.5|24905.5|24810.5|24795.5|1686
1582296600000|2020-02-21 14:50:00|24815.5|24800.5|24870.5|24855.5|24885.5|24870.5|24810.5|24795.5|514
1582296900000|2020-02-21 14:55:00|24873|24858|24883|24868|24890.5|24875.5|24855.5|24840.5|282
1582297200000|2020-02-21 15:00:00|24885.5|24870.5|24830.5|24815.5|24885.5|24870.5|24805.5|24790.5|662
1582297500000|2020-02-21 15:05:00|24828|24813|24823|24808|24845.5|24830.5|24815.5|24800.5|601
1582297800000|2020-02-21 15:10:00|24829.5|24814.5|24784.5|24769.5|24829.5|24814.5|24784.5|24769.5|415
1582298100000|2020-02-21 15:15:00|24782|24767|24787|24772|24809.5|24794.5|24774.5|24759.5|402
1582298400000|2020-02-21 15:20:00|24784.5|24769.5|24819.5|24804.5|24829.5|24814.5|24774.5|24759.5|534
1582298700000|2020-02-21 15:25:00|24814.5|24799.5|24774.5|24759.5|24819.5|24804.5|24774.5|24759.5|175
1582299000000|2020-02-21 15:30:00|24769.5|24754.5|24734.5|24719.5|24784.5|24769.5|24727|24712|668
1582299300000|2020-02-21 15:35:00|24739.5|24724.5|24707|24692|24744.5|24729.5|24699.5|24684.5|872
1582299600000|2020-02-21 15:40:00|24709.5|24694.5|24709.5|24694.5|24709.5|24694.5|24679.5|24664.5|574
1582299900000|2020-02-21 15:45:00|24707|24692|24714.5|24699.5|24724.5|24709.5|24674.5|24659.5|481
1582300200000|2020-02-21 15:50:00|24709.5|24694.5|24709.5|24694.5|24719.5|24704.5|24684.5|24669.5|656
1582300500000|2020-02-21 15:55:00|24707|24692|24719.5|24704.5|24724.5|24709.5|24704.5|24689.5|558
1582300800000|2020-02-21 16:00:00|24722|24707|24734.5|24719.5|24752|24737|24714.5|24699.5|503
1582301100000|2020-02-21 16:05:00|24737|24722|24709.5|24694.5|24744.5|24729.5|24707|24692|446
1582301400000|2020-02-21 16:10:00|24707|24692|24679.5|24664.5|24724.5|24709.5|24679.5|24664.5|547
1582301700000|2020-02-21 16:15:00|24682|24667|24719.5|24704.5|24729.5|24714.5|24679.5|24664.5|454
1582302000000|2020-02-21 16:20:00|24714.5|24699.5|24734.5|24719.5|24739.5|24724.5|24709.5|24694.5|625
1582302300000|2020-02-21 16:25:00|24739.5|24724.5|24754.5|24739.5|24759.5|24744.5|24734.5|24719.5|487
1582302600000|2020-02-21 16:30:00|24759.5|24744.5|24779.5|24764.5|24784.5|24769.5|24759.5|24744.5|1164
1582302900000|2020-02-21 16:35:00|24784.5|24769.5|24779.5|24764.5|24784.5|24769.5|24767|24752|417
1582303200000|2020-02-21 16:40:00|24774.5|24759.5|24804.5|24789.5|24804.5|24789.5|24774.5|24759.5|748
1582303500000|2020-02-21 16:45:00|24802|24787|24777|24762|24804.5|24789.5|24772|24757|140
1582303800000|2020-02-21 16:50:00|24782|24757|24797|24772|24797|24777|24777|24757|51
1582304100000|2020-02-21 16:55:00|24802|24777|24792|24767|24802|24782|24787|24767|47
1582304400000|2020-02-21 17:00:00|24787|24772|24792|24772|24797|24777|24782|24762|43
1582304700000|2020-02-21 17:05:00|24797|24777|24782|24762|24807|24787|24782|24762|38
1582305000000|2020-02-21 17:10:00|24787|24767|24782|24762|24787|24767|24777|24757|19
1582305300000|2020-02-21 17:15:00|24787|24767|24772|24752|24787|24767|24772|24747|31
1582305600000|2020-02-21 17:20:00|24777|24757|24752|24732|24782|24762|24752|24727|77
1582305900000|2020-02-21 17:25:00|24757|24727|24752|24732|24757|24737|24747|24727|41
1582306200000|2020-02-21 17:30:00|24757|24727|24742|24717|24757|24732|24737|24717|28
1582306500000|2020-02-21 17:35:00|24737|24712|24752|24732|24752|24732|24737|24712|65
1582306800000|2020-02-21 17:40:00|24757|24727|24742|24722|24757|24732|24737|24712|13
1582307100000|2020-02-21 17:45:00|24737|24717|24732|24712|24742|24717|24727|24707|32
1582307400000|2020-02-21 17:50:00|24737|24717|24717|24697|24737|24717|24717|24697|124
1582307700000|2020-02-21 17:55:00|24722|24702|24722|24702|24727|24707|24717|24697|79
1582308000000|2020-02-21 18:00:00|24727|24697|24742|24722|24747|24727|24722|24697|47
1582308300000|2020-02-21 18:05:00|24737|24717|24727|24707|24742|24722|24727|24707|8
1582308600000|2020-02-21 18:10:00|24732|24712|24712|24692|24732|24712|24712|24692|36
1582308900000|2020-02-21 18:15:00|24717|24697|24712|24692|24722|24702|24712|24687|25
1582309200000|2020-02-21 18:20:00|24707|24687|24702|24682|24717|24692|24697|24677|47
1582309500000|2020-02-21 18:25:00|24707|24687|24702|24682|24717|24692|24702|24682|19
1582309800000|2020-02-21 18:30:00|24697|24677|24692|24672|24702|24682|24687|24667|45
1582310100000|2020-02-21 18:35:00|24697|24677|24697|24677|24697|24677|24687|24667|44
1582310400000|2020-02-21 18:40:00|24702|24682|24692|24672|24702|24682|24692|24667|10
1582310700000|2020-02-21 18:45:00|24687|24667|24677|24657|24692|24672|24677|24657|35
1582311000000|2020-02-21 18:50:00|24672|24652|24667|24647|24677|24657|24667|24642|45
1582311300000|2020-02-21 18:55:00|24672|24642|24672|24652|24677|24657|24667|24642|50
1582311600000|2020-02-21 19:00:00|24667|24647|24687|24667|24692|24672|24667|24647|46
1582311900000|2020-02-21 19:05:00|24692|24662|24682|24662|24692|24667|24677|24652|17
1582312200000|2020-02-21 19:10:00|24677|24657|24682|24662|24692|24672|24677|24652|25
1582312500000|2020-02-21 19:15:00|24677|24657|24672|24652|24682|24662|24667|24647|25
1582312800000|2020-02-21 19:20:00|24677|24657|24667|24647|24682|24662|24667|24647|13
1582313100000|2020-02-21 19:25:00|24672|24652|24679.5|24664.5|24682|24664.5|24667|24652|16
1582313400000|2020-02-21 19:30:00|24677|24662|24684.5|24669.5|24689.5|24674.5|24674.5|24659.5|10
1582313700000|2020-02-21 19:35:00|24682|24667|24682|24667|24684.5|24669.5|24677|24662|7
1582314000000|2020-02-21 19:40:00|24679.5|24664.5|24687|24672|24687|24672|24677|24662|4
1582314300000|2020-02-21 19:45:00|24684.5|24669.5|24674.5|24659.5|24684.5|24669.5|24674.5|24659.5|8
1582314600000|2020-02-21 19:50:00|24677|24662|24677|24662|24684.5|24669.5|24674.5|24659.5|9
1582314900000|2020-02-21 19:55:00|24674.5|24659.5|24679.5|24664.5|24684.5|24669.5|24672|24657|11
1582315200000|2020-02-21 20:00:00|24682|24667|24679.5|24664.5|24684.5|24669.5|24677|24662|8
1582315500000|2020-02-21 20:05:00|24674.5|24659.5|24669.5|24654.5|24674.5|24659.5|24669.5|24654.5|16
1582315800000|2020-02-21 20:10:00|24674.5|24659.5|24669.5|24654.5|24677|24662|24669.5|24654.5|12
1582316100000|2020-02-21 20:15:00|24664.5|24649.5|24667|24652|24669.5|24654.5|24664.5|24649.5|10
1582316400000|2020-02-21 20:20:00|24664.5|24649.5|24669.5|24654.5|24672|24657|24664.5|24649.5|11
1582316700000|2020-02-21 20:25:00|24667|24652|24672|24657|24672|24657|24664.5|24649.5|14
1582317000000|2020-02-21 20:30:00|24669.5|24654.5|24662|24647|24674.5|24659.5|24662|24647|10
1582317300000|2020-02-21 20:35:00|24664.5|24649.5|24669.5|24654.5|24672|24657|24659.5|24644.5|12
1582317600000|2020-02-21 20:40:00|24672|24657|24672|24657|24674.5|24659.5|24669.5|24654.5|9
1582317900000|2020-02-21 20:45:00|24674.5|24659.5|24687|24672|24687|24672|24672|24657|27
1582318200000|2020-02-21 20:50:00|24689.5|24674.5|24712|24697|24714.5|24699.5|24689.5|24674.5|10
1582318500000|2020-02-21 20:55:00|24709.5|24694.5|24707|24692|24712|24697|24704.5|24689.5|7
1582318800000|2020-02-21 21:00:00|24726.5|24686.5|24732.1|24692.1|24741.9|24701.9|24715.4|24675.4|0
1582319100000|2020-02-21 21:05:00|24733.5|24693.5|24735.4|24695.4|24737.3|24697.3|24726.9|24686.9|0
1582319400000|2020-02-21 21:10:00|24735.5|24695.5|24739.2|24699.2|24741.2|24701.2|24728.9|24688.9|0
1582319700000|2020-02-21 21:15:00|24739.3|24699.3|24739.3|24699.3|24739.3|24699.3|24736.3|24696.3|0
1582320000000|2020-02-21 21:20:00|24739.9|24699.9|24737.5|24697.5|24740.5|24700.5|24737.5|24697.5|0
1582320300000|2020-02-21 21:25:00|24738.1|24698.1|24736.9|24696.9|24739.3|24699.3|24736.9|24696.9|0
1582320600000|2020-02-21 21:30:00|24736.8|24696.8|24738|24698|24739.3|24699.3|24734.7|24694.7|0
1582320900000|2020-02-21 21:35:00|24737.8|24697.8|24727.6|24687.6|24737.8|24697.8|24727.6|24687.6|0
1582321200000|2020-02-21 21:40:00|24727.4|24687.4|24727.4|24687.4|24727.6|24687.6|24721.1|24681.1|0
1582321500000|2020-02-21 21:45:00|24726.3|24686.3|24732.8|24692.8|24734.7|24694.7|24726.3|24686.3|0
1582321800000|2020-02-21 21:50:00|24732.9|24692.9|24727.6|24687.6|24734.7|24694.7|24726.3|24686.3|0
1582322100000|2020-02-21 21:55:00|24727.7|24687.7|24727.6|24687.6|24729.5|24689.5|24724.3|24684.3|0
1582498800000|2020-02-23 23:00:00|24518.4|24478.4|24455.8|24415.8|24520.2|24480.2|24451.4|24411.4|0
1582499100000|2020-02-23 23:05:00|24457.6|24417.6|24370.5|24330.5|24457.6|24417.6|24368.6|24328.6|0
1582499400000|2020-02-23 23:10:00|24370.8|24330.8|24283.5|24243.5|24385.4|24345.4|24261|24221|0
1582499700000|2020-02-23 23:15:00|24277.6|24237.6|24190.6|24150.6|24286.6|24246.6|24156.3|24116.3|0
1582500000000|2020-02-23 23:20:00|24190.8|24150.8|24187.3|24147.3|24201.6|24161.6|24172.4|24132.4|0
1582500300000|2020-02-23 23:25:00|24187.2|24147.2|24197.3|24157.3|24207.1|24167.1|24185.4|24145.4|0
1582500600000|2020-02-23 23:30:00|24197.6|24157.6|24237.4|24197.4|24252.5|24212.5|24197.6|24157.6|0
1582500900000|2020-02-23 23:35:00|24238.7|24198.7|24243|24203|24249|24209|24237.4|24197.4|0
1582501200000|2020-02-23 23:40:00|24242.9|24202.9|24236|24196|24242.9|24202.9|24206.2|24166.2|0
1582501500000|2020-02-23 23:45:00|24236.6|24196.6|24220.6|24180.6|24237.9|24197.9|24218.7|24178.7|0
1582501800000|2020-02-23 23:50:00|24210.6|24170.6|24167|24127|24213.9|24173.9|24165.8|24125.8|0
1582502100000|2020-02-23 23:55:00|24165.8|24125.8|24163.3|24123.3|24183.4|24143.4|24158.7|24118.7|0
1582502400000|2020-02-24 00:00:00|24163.4|24123.4|24136.9|24096.9|24171.7|24131.7|24133.6|24093.6|0
1582502700000|2020-02-24 00:05:00|24137|24097|24164.1|24124.1|24164.1|24124.1|24136.9|24096.9|0
1582503000000|2020-02-24 00:10:00|24163.9|24123.9|24172.4|24132.4|24177.6|24137.6|24152.5|24112.5|0
1582503300000|2020-02-24 00:15:00|24172.2|24132.2|24146.6|24106.6|24173.7|24133.7|24103.2|24063.2|0
1582503600000|2020-02-24 00:20:00|24146.5|24106.5|24148.2|24108.2|24158.4|24118.4|24118.4|24078.4|0
1582503900000|2020-02-24 00:25:00|24145.9|24105.9|24166.7|24126.7|24173|24133|24141.9|24101.9|0
1582504200000|2020-02-24 00:30:00|24166.6|24126.6|24160|24120|24173.5|24133.5|24159.9|24119.9|0
1582504500000|2020-02-24 00:35:00|24160.1|24120.1|24141.7|24101.7|24170.2|24130.2|24141.2|24101.2|0
1582504800000|2020-02-24 00:40:00|24144.1|24104.1|24122.9|24082.9|24147.9|24107.9|24113.4|24073.4|0
1582505100000|2020-02-24 00:45:00|24122.8|24082.8|24116.5|24076.5|24122.8|24082.8|24103.8|24063.8|0
1582505400000|2020-02-24 00:50:00|24116.4|24076.4|24063.3|24023.3|24116.4|24076.4|24044.5|24004.5|0
1582505700000|2020-02-24 00:55:00|24062.1|24022.1|24062.8|24022.8|24072.2|24032.2|24050.7|24010.7|0
1582506000000|2020-02-24 01:00:00|24061.7|24021.7|24079|24039|24097.9|24057.9|24059.7|24019.7|0
1582506300000|2020-02-24 01:05:00|24078.9|24038.9|24074.3|24034.3|24093.2|24053.2|24071.2|24031.2|0
1582506600000|2020-02-24 01:10:00|24068.2|24028.2|24065.7|24025.7|24068.5|24028.5|24052.7|24012.7|0
1582506900000|2020-02-24 01:15:00|24065.8|24025.8|24078.7|24038.7|24085.3|24045.3|24059.6|24019.6|0
1582507200000|2020-02-24 01:20:00|24078.8|24038.8|24059.2|24019.2|24078.8|24038.8|24052.7|24012.7|0
1582507500000|2020-02-24 01:25:00|24059.3|24019.3|24040.7|24000.7|24059.3|24019.3|24029.4|23989.4|0
1582507800000|2020-02-24 01:30:00|24040.8|24000.8|24040.3|24000.3|24055.9|24015.9|24040.2|24000.2|0
1582508100000|2020-02-24 01:35:00|24040.2|24000.2|24040.1|24000.1|24040.2|24000.2|24027.3|23987.3|0
1582508400000|2020-02-24 01:40:00|24040|24000|24022.5|23982.5|24040.3|24000.3|24022.5|23982.5|0
1582508700000|2020-02-24 01:45:00|24020.9|23980.9|24037.3|23997.3|24037.5|23997.5|24020.7|23980.7|0
1582509000000|2020-02-24 01:50:00|24037.4|23997.4|24024.6|23984.6|24037.5|23997.5|24018.3|23978.3|0
1582509300000|2020-02-24 01:55:00|24023.4|23983.4|24018.6|23978.6|24024.6|23984.6|24015.1|23975.1|0
1582509600000|2020-02-24 02:00:00|24017.4|23977.4|24018.7|23978.7|24031.5|23991.5|24012.2|23972.2|0
1582509900000|2020-02-24 02:05:00|24016.4|23976.4|24018|23978|24019|23979|24011.8|23971.8|0
1582510200000|2020-02-24 02:10:00|24017.9|23977.9|23995.3|23955.3|24018.1|23978.1|23994.3|23954.3|0
1582510500000|2020-02-24 02:15:00|23995.4|23955.4|23991.8|23951.8|24008|23968|23991.7|23951.7|0
1582510800000|2020-02-24 02:20:00|23990.9|23950.9|23975.9|23935.9|23990.9|23950.9|23975.6|23935.6|0
1582511100000|2020-02-24 02:25:00|23975.8|23935.8|23984.6|23944.6|23984.8|23944.8|23970|23930|0
1582511400000|2020-02-24 02:30:00|23984.5|23944.5|23952.4|23912.4|23984.7|23944.7|23951.1|23911.1|0
1582511700000|2020-02-24 02:35:00|23952.3|23912.3|23949.6|23909.6|23959.4|23919.4|23943|23903|0
1582512000000|2020-02-24 02:40:00|23949.5|23909.5|23941.8|23901.8|23956.4|23916.4|23941.5|23901.5|0
1582512300000|2020-02-24 02:45:00|23941.7|23901.7|23935.7|23895.7|23943.4|23903.4|23935.5|23895.5|0
1582512600000|2020-02-24 02:50:00|23935.6|23895.6|23920.1|23880.1|23935.7|23895.7|23906.3|23866.3|0
1582512900000|2020-02-24 02:55:00|23920|23880|23881.4|23841.4|23920.1|23880.1|23874.2|23834.2|0
1582513200000|2020-02-24 03:00:00|23878.9|23838.9|23855.6|23815.6|23881.4|23841.4|23851.9|23811.9|0
1582513500000|2020-02-24 03:05:00|23855.7|23815.7|23869.8|23829.8|23869.9|23829.9|23849.2|23809.2|0
1582513800000|2020-02-24 03:10:00|23869.7|23829.7|23898.7|23858.7|23899.9|23859.9|23869.5|23829.5|0
1582514100000|2020-02-24 03:15:00|23901|23861|23905.6|23865.6|23911.8|23871.8|23901|23861|0
1582514400000|2020-02-24 03:20:00|23905.7|23865.7|23907.5|23867.5|23926.4|23886.4|23905.3|23865.3|0
1582514700000|2020-02-24 03:25:00|23907.6|23867.6|23926.6|23886.6|23932.7|23892.7|23907.3|23867.3|0
1582515000000|2020-02-24 03:30:00|23926.7|23886.7|23914.1|23874.1|23926.7|23886.7|23914|23874|0
1582515300000|2020-02-24 03:35:00|23914|23874|23901.4|23861.4|23914.1|23874.1|23901.4|23861.4|0
1582515600000|2020-02-24 03:40:00|23897.5|23857.5|23890.5|23850.5|23905.4|23865.4|23890.3|23850.3|0
1582515900000|2020-02-24 03:45:00|23890.6|23850.6|23864.9|23824.9|23896.8|23856.8|23864.7|23824.7|0
1582516200000|2020-02-24 03:50:00|23865|23825|23869.5|23829.5|23879.2|23839.2|23863.1|23823.1|0
1582516500000|2020-02-24 03:55:00|23869.4|23829.4|23863.1|23823.1|23870|23830|23863|23823|0
1582516800000|2020-02-24 04:00:00|23863.3|23823.3|23901.6|23861.6|23901.7|23861.7|23863.3|23823.3|0
1582517100000|2020-02-24 04:05:00|23900.5|23860.5|23908.1|23868.1|23908.1|23868.1|23895.3|23855.3|0
1582517400000|2020-02-24 04:10:00|23908|23868|23908.1|23868.1|23908.8|23868.8|23901.4|23861.4|0
1582517700000|2020-02-24 04:15:00|23908|23868|23914.3|23874.3|23920.8|23880.8|23908|23868|0
1582518000000|2020-02-24 04:20:00|23914.2|23874.2|23907.9|23867.9|23914.3|23874.3|23907.9|23867.9|0
1582518300000|2020-02-24 04:25:00|23908|23868|23907.9|23867.9|23914.3|23874.3|23907.8|23867.8|0
1582518600000|2020-02-24 04:30:00|23908|23868|23902.4|23862.4|23914.4|23874.4|23902.4|23862.4|0
1582518900000|2020-02-24 04:35:00|23902.3|23862.3|23896.2|23856.2|23902.6|23862.6|23896.1|23856.1|0
1582519200000|2020-02-24 04:40:00|23896.3|23856.3|23908.9|23868.9|23909|23869|23896.3|23856.3|0
1582519500000|2020-02-24 04:45:00|23908.8|23868.8|23911.6|23871.6|23911.9|23871.9|23902.6|23862.6|0
1582519800000|2020-02-24 04:50:00|23911.7|23871.7|23924.6|23884.6|23924.6|23884.6|23911.6|23871.6|0
1582520100000|2020-02-24 04:55:00|23922.3|23882.3|23910.2|23870.2|23929.7|23889.7|23910.2|23870.2|0
1582520400000|2020-02-24 05:00:00|23910.3|23870.3|23897.2|23857.2|23916.7|23876.7|23897|23857|0
1582520700000|2020-02-24 05:05:00|23897.3|23857.3|23897.7|23857.7|23906.8|23866.8|23897.3|23857.3|0
1582521000000|2020-02-24 05:10:00|23897.6|23857.6|23885.1|23845.1|23897.8|23857.8|23872.4|23832.4|0
1582521300000|2020-02-24 05:15:00|23888.2|23848.2|23880.1|23840.1|23891.6|23851.6|23878.9|23838.9|0
1582521600000|2020-02-24 05:20:00|23880|23840|23900.7|23860.7|23907|23867|23879.8|23839.8|0
1582521900000|2020-02-24 05:25:00|23901.9|23861.9|23887.7|23847.7|23912.7|23872.7|23881.5|23841.5|0
1582522200000|2020-02-24 05:30:00|23887.6|23847.6|23873.8|23833.8|23894.7|23854.7|23862|23822|0
1582522500000|2020-02-24 05:35:00|23871.5|23831.5|23874|23834|23888.7|23848.7|23861.5|23821.5|0
1582522800000|2020-02-24 05:40:00|23874.1|23834.1|23886.6|23846.6|23898.7|23858.7|23871.3|23831.3|0
1582523100000|2020-02-24 05:45:00|23885.4|23845.4|23874.5|23834.5|23892.8|23852.8|23874.2|23834.2|0
1582523400000|2020-02-24 05:50:00|23874.3|23834.3|23867.7|23827.7|23874.3|23834.3|23861.5|23821.5|0
1582523700000|2020-02-24 05:55:00|23867.6|23827.6|23867.4|23827.4|23880.5|23840.5|23861.5|23821.5|0
1582524000000|2020-02-24 06:00:00|23861.2|23821.2|23873.8|23833.8|23880.4|23840.4|23861.2|23821.2|0
1582524300000|2020-02-24 06:05:00|23873.7|23833.7|23887.5|23847.5|23900.1|23860.1|23873.7|23833.7|0
1582524600000|2020-02-24 06:10:00|23887.4|23847.4|23887.7|23847.7|23900.1|23860.1|23887.3|23847.3|0
1582524900000|2020-02-24 06:15:00|23887.8|23847.8|23875.1|23835.1|23900.2|23860.2|23862.8|23822.8|0
1582525200000|2020-02-24 06:20:00|23875.2|23835.2|23871.1|23831.1|23877.5|23837.5|23861.8|23821.8|0
1582525500000|2020-02-24 06:25:00|23871.2|23831.2|23858.9|23818.9|23874.5|23834.5|23858.8|23818.8|0
1582525800000|2020-02-24 06:30:00|23859|23819|23890.7|23850.7|23897.1|23857.1|23859|23819|0
1582526100000|2020-02-24 06:35:00|23890.8|23850.8|23936.7|23896.7|23942|23902|23890.8|23850.8|0
1582526400000|2020-02-24 06:40:00|23936.8|23896.8|23919.6|23879.6|23936.8|23896.8|23917.8|23877.8|0
1582526700000|2020-02-24 06:45:00|23919.5|23879.5|23983.7|23943.7|23983.8|23943.8|23907.2|23867.2|0
1582527000000|2020-02-24 06:50:00|23983.6|23943.6|24033.8|23993.8|24037.8|23997.8|23971.3|23931.3|0
1582527300000|2020-02-24 06:55:00|24032.7|23992.7|24038.2|23998.2|24038.2|23998.2|24016.8|23976.8|0
1582527600000|2020-02-24 07:00:00|24038|23998|24013.7|23973.7|24056.9|24016.9|24001.4|23961.4|338
1582527900000|2020-02-24 07:05:00|24013.8|23973.8|23832|23817|24124.6|24084.6|23832|23817|168
1582528200000|2020-02-24 07:10:00|23837|23822|23809.5|23794.5|23844.5|23829.5|23809.5|23794.5|126
1582528500000|2020-02-24 07:15:00|23812|23797|23849.5|23834.5|23849.5|23834.5|23794.5|23779.5|170
1582528800000|2020-02-24 07:20:00|23847|23832|23849.5|23834.5|23854.5|23839.5|23844.5|23829.5|103
1582529100000|2020-02-24 07:25:00|23844.5|23829.5|23802|23787|23854.5|23839.5|23799.5|23784.5|232
1582529400000|2020-02-24 07:30:00|23799.5|23784.5|23784.5|23769.5|23804.5|23789.5|23784.5|23769.5|44
1582530000000|2020-02-24 07:40:00|23787|23772|23794.5|23779.5|23804.5|23789.5|23784.5|23769.5|84
1582530300000|2020-02-24 07:45:00|23792|23777|23784.5|23769.5|23792|23777|23784.5|23769.5|35
1582530600000|2020-02-24 07:50:00|23789.5|23774.5|23784.5|23769.5|23789.5|23774.5|23784.5|23769.5|19
1582530900000|2020-02-24 07:55:00|||||||||9
1582531200000|2020-02-24 08:00:00|23814.5|23799.5|23717|23702|23837|23822|23692|23677|1120
1582531500000|2020-02-24 08:05:00|23719.5|23704.5|23744.5|23729.5|23749.5|23734.5|23642|23627|1604
1582531800000|2020-02-24 08:10:00|23747|23732|23729.5|23714.5|23784.5|23769.5|23704.5|23689.5|1415
1582532100000|2020-02-24 08:15:00|23724.5|23709.5|23714.5|23699.5|23777|23762|23684.5|23669.5|1355
1582532400000|2020-02-24 08:20:00|23717|23702|23742|23727|23759.5|23744.5|23677|23662|1494
1582532700000|2020-02-24 08:25:00|23744.5|23729.5|23739.5|23724.5|23777|23762|23714.5|23699.5|1003
1582533000000|2020-02-24 08:30:00|23744.5|23729.5|23709.5|23694.5|23744.5|23729.5|23674.5|23659.5|867
1582533300000|2020-02-24 08:35:00|23704.5|23689.5|23754.5|23739.5|23754.5|23739.5|23689.5|23674.5|545
1582533600000|2020-02-24 08:40:00|23749.5|23734.5|23784.5|23769.5|23784.5|23769.5|23724.5|23709.5|929
1582533900000|2020-02-24 08:45:00|23779.5|23764.5|23787|23772|23799.5|23784.5|23742|23727|721
1582534200000|2020-02-24 08:50:00|23784.5|23769.5|23814.5|23799.5|23839.5|23824.5|23759.5|23744.5|983
1582534500000|2020-02-24 08:55:00|23809.5|23794.5|23774.5|23759.5|23839.5|23824.5|23739.5|23724.5|1156
1582534800000|2020-02-24 09:00:00|23779.5|23764.5|23739.5|23724.5|23799.5|23784.5|23724.5|23709.5|932
1582535100000|2020-02-24 09:05:00|23734.5|23719.5|23779.5|23764.5|23804.5|23789.5|23729.5|23714.5|725
1582535400000|2020-02-24 09:10:00|23782|23767|23709.5|23694.5|23809.5|23794.5|23709.5|23694.5|755
1582535700000|2020-02-24 09:15:00|23704.5|23689.5|23689.5|23674.5|23744.5|23729.5|23689.5|23674.5|654
1582536000000|2020-02-24 09:20:00|23692|23677|23734.5|23719.5|23744.5|23729.5|23689.5|23674.5|401
1582536300000|2020-02-24 09:25:00|23732|23717|23709.5|23694.5|23734.5|23719.5|23689.5|23674.5|506
1582536600000|2020-02-24 09:30:00|23704.5|23689.5|23719.5|23704.5|23759.5|23744.5|23677|23662|823
1582536900000|2020-02-24 09:35:00|23722|23707|23702|23687|23729.5|23714.5|23679.5|23664.5|412
1582537200000|2020-02-24 09:40:00|23699.5|23684.5|23734.5|23719.5|23734.5|23719.5|23679.5|23664.5|421
1582537500000|2020-02-24 09:45:00|23737|23722|23734.5|23719.5|23757|23742|23719.5|23704.5|547
1582537800000|2020-02-24 09:50:00|23732|23717|23749.5|23734.5|23749.5|23734.5|23707|23692|410
1582538100000|2020-02-24 09:55:00|23747|23732|23749.5|23734.5|23764.5|23749.5|23737|23722|667
1582538400000|2020-02-24 10:00:00|23747|23732|23709.5|23694.5|23747|23732|23684.5|23669.5|650
1582538700000|2020-02-24 10:05:00|23704.5|23689.5|23684.5|23669.5|23709.5|23694.5|23669.5|23654.5|525
1582539000000|2020-02-24 10:10:00|23682|23667|23664.5|23649.5|23699.5|23684.5|23664.5|23649.5|338
1582539300000|2020-02-24 10:15:00|23662|23647|23709.5|23694.5|23709.5|23694.5|23659.5|23644.5|321
1582539600000|2020-02-24 10:20:00|23714.5|23699.5|23679.5|23664.5|23717|23702|23664.5|23649.5|269
1582539900000|2020-02-24 10:25:00|23682|23667|23674.5|23659.5|23684.5|23669.5|23662|23647|227
1582540200000|2020-02-24 10:30:00|23669.5|23654.5|23654.5|23639.5|23672|23657|23649.5|23634.5|359
1582540500000|2020-02-24 10:35:00|23649.5|23634.5|23604.5|23589.5|23659.5|23644.5|23584.5|23569.5|883
1582540800000|2020-02-24 10:40:00|23609.5|23594.5|23624.5|23609.5|23639.5|23624.5|23604.5|23589.5|354
1582541100000|2020-02-24 10:45:00|23622|23607|23612|23597|23644.5|23629.5|23604.5|23589.5|294
1582541400000|2020-02-24 10:50:00|23614.5|23599.5|23614.5|23599.5|23649.5|23634.5|23614.5|23599.5|296
1582541700000|2020-02-24 10:55:00|23612|23597|23604.5|23589.5|23614.5|23599.5|23599.5|23584.5|219
1582542000000|2020-02-24 11:00:00|23607|23592|23609.5|23594.5|23614.5|23599.5|23589.5|23574.5|193
1582542300000|2020-02-24 11:05:00|23604.5|23589.5|23579.5|23564.5|23614.5|23599.5|23569.5|23554.5|365
1582542600000|2020-02-24 11:10:00|23574.5|23559.5|23594.5|23579.5|23604.5|23589.5|23572|23557|744
1582542900000|2020-02-24 11:15:00|23597|23582|23604.5|23589.5|23619.5|23604.5|23589.5|23574.5|267
1582543200000|2020-02-24 11:20:00|23599.5|23584.5|23609.5|23594.5|23629.5|23614.5|23594.5|23579.5|327
1582543500000|2020-02-24 11:25:00|23607|23592|23609.5|23594.5|23609.5|23594.5|23579.5|23564.5|265
1582543800000|2020-02-24 11:30:00|23607|23592|23639.5|23624.5|23639.5|23624.5|23594.5|23579.5|347
1582544100000|2020-02-24 11:35:00|23644.5|23629.5|23634.5|23619.5|23654.5|23639.5|23634.5|23619.5|352
1582544400000|2020-02-24 11:40:00|23637|23622|23622|23607|23654.5|23639.5|23614.5|23599.5|312
1582544700000|2020-02-24 11:45:00|23624.5|23609.5|23614.5|23599.5|23639.5|23624.5|23604.5|23589.5|284
1582545000000|2020-02-24 11:50:00|23617|23602|23639.5|23624.5|23639.5|23624.5|23614.5|23599.5|181
1582545300000|2020-02-24 11:55:00|23637|23622|23617|23602|23647|23632|23614.5|23599.5|323
1582545600000|2020-02-24 12:00:00|23619.5|23604.5|23654.5|23639.5|23657|23642|23617|23602|292
1582545900000|2020-02-24 12:05:00|23657|23642|23654.5|23639.5|23669.5|23654.5|23649.5|23634.5|178
1582546200000|2020-02-24 12:10:00|23657|23642|23669.5|23654.5|23699.5|23684.5|23654.5|23639.5|514
1582546500000|2020-02-24 12:15:00|23672|23657|23654.5|23639.5|23674.5|23659.5|23639.5|23624.5|136
1582546800000|2020-02-24 12:20:00|23652|23637|23649.5|23634.5|23659.5|23644.5|23639.5|23624.5|82
1582547100000|2020-02-24 12:25:00|23644.5|23629.5|23632|23617|23644.5|23629.5|23624.5|23609.5|165
1582547400000|2020-02-24 12:30:00|23634.5|23619.5|23649.5|23634.5|23649.5|23634.5|23629.5|23614.5|76
1582547700000|2020-02-24 12:35:00|23644.5|23629.5|23629.5|23614.5|23644.5|23629.5|23624.5|23609.5|86
1582548000000|2020-02-24 12:40:00|23630.6|23615.6|23620.6|23605.6|23640.6|23625.6|23613.1|23598.1|169
1582548300000|2020-02-24 12:45:00|23618.1|23603.1|23610.6|23595.6|23625.6|23610.6|23605.6|23590.6|103
1582548600000|2020-02-24 12:50:00|23608.1|23593.1|23560.6|23545.6|23615.6|23600.6|23560.6|23545.6|172
1582548900000|2020-02-24 12:55:00|23563.1|23548.1|23585.6|23570.6|23590.6|23575.6|23555.6|23540.6|241
1582549200000|2020-02-24 13:00:00|23583.1|23568.1|23570.6|23555.6|23590.6|23575.6|23565.6|23550.6|271
1582549500000|2020-02-24 13:05:00|23568.1|23553.1|23590.6|23575.6|23593.1|23578.1|23555.6|23540.6|167
1582549800000|2020-02-24 13:10:00|23595.6|23580.6|23620.6|23605.6|23620.6|23605.6|23595.6|23580.6|204
1582550100000|2020-02-24 13:15:00|23615.6|23600.6|23610.6|23595.6|23620.6|23605.6|23600.6|23585.6|268
1582550400000|2020-02-24 13:20:00|23613.1|23598.1|23585.6|23570.6|23620.6|23605.6|23575.6|23560.6|278
1582550700000|2020-02-24 13:25:00|23590.6|23575.6|23573.1|23558.1|23600.6|23585.6|23565.6|23550.6|442
1582551000000|2020-02-24 13:30:00|23570.6|23555.6|23535.6|23520.6|23585.6|23570.6|23535.6|23520.6|261
1582551300000|2020-02-24 13:35:00|23540.6|23525.6|23535.6|23520.6|23545.6|23530.6|23530.6|23515.6|392
1582551600000|2020-02-24 13:40:00|23533.1|23518.1|23530.6|23515.6|23553.1|23538.1|23500.6|23485.6|426
1582551900000|2020-02-24 13:45:00|23533.1|23518.1|23493.1|23478.1|23533.1|23518.1|23490.6|23475.6|284
1582552200000|2020-02-24 13:50:00|23495.6|23480.6|23458.1|23443.1|23495.6|23480.6|23455.6|23440.6|1484
1582552500000|2020-02-24 13:55:00|23455.6|23440.6|23445.6|23430.6|23460.6|23445.6|23430.6|23415.6|591
1582552800000|2020-02-24 14:00:00|23448.1|23433.1|23410.6|23395.6|23448.1|23433.1|23410.6|23395.6|589
1582553100000|2020-02-24 14:05:00|23405.6|23390.6|23400.6|23385.6|23430.6|23415.6|23390.6|23375.6|467
1582553400000|2020-02-24 14:10:00|23398.1|23383.1|23370.6|23355.6|23398.1|23383.1|23350.6|23335.6|741
1582553700000|2020-02-24 14:15:00|23368.1|23353.1|23315.6|23300.6|23370.6|23355.6|23315.6|23300.6|1091
1582554000000|2020-02-24 14:20:00|23320.6|23305.6|23308.1|23293.1|23355.6|23340.6|23305.6|23290.6|740
1582554300000|2020-02-24 14:25:00|23305.6|23290.6|23298.1|23283.1|23315.6|23300.6|23290.6|23275.6|393
1582554600000|2020-02-24 14:30:00|23293.1|23278.1|23365.6|23350.6|23380.6|23365.6|23290.6|23275.6|1524
1582554900000|2020-02-24 14:35:00|23370.6|23355.6|23395.6|23380.6|23395.6|23380.6|23355.6|23340.6|1084
1582555200000|2020-02-24 14:40:00|23390.6|23375.6|23390.6|23375.6|23393.1|23378.1|23333.1|23318.1|1031
1582555500000|2020-02-24 14:45:00|23388.1|23373.1|23355.6|23340.6|23420.6|23405.6|23350.6|23335.6|878
1582555800000|2020-02-24 14:50:00|23358.1|23343.1|23360.6|23345.6|23380.6|23365.6|23330.6|23315.6|979
1582556100000|2020-02-24 14:55:00|23355.6|23340.6|23355.6|23340.6|23360.6|23345.6|23310.6|23295.6|521
1582556400000|2020-02-24 15:00:00|23350.6|23335.6|23320.6|23305.6|23390.6|23375.6|23315.6|23300.6|947
1582556700000|2020-02-24 15:05:00|23323.1|23308.1|23325.6|23310.6|23330.6|23315.6|23300.6|23285.6|554
1582557000000|2020-02-24 15:10:00|23320.6|23305.6|23335.6|23320.6|23345.6|23330.6|23285.6|23270.6|681
1582557300000|2020-02-24 15:15:00|23338.1|23323.1|23334.3|23319.3|23349.3|23334.3|23324.3|23309.3|562
1582557600000|2020-02-24 15:20:00|23329.3|23314.3|23314.3|23299.3|23334.3|23319.3|23309.3|23294.3|1198
1582557900000|2020-02-24 15:25:00|23319.3|23304.3|23304.3|23289.3|23329.3|23314.3|23299.3|23284.3|1270
1582558200000|2020-02-24 15:30:00|23301.8|23286.8|23294.3|23279.3|23301.8|23286.8|23279.3|23264.3|442
1582558500000|2020-02-24 15:35:00|23299.3|23284.3|23284.3|23269.3|23304.3|23289.3|23269.3|23254.3|607
1582558800000|2020-02-24 15:40:00|23286.8|23271.8|23334.3|23319.3|23339.3|23324.3|23281.8|23266.8|865
1582559100000|2020-02-24 15:45:00|23331.8|23316.8|23329.3|23314.3|23334.3|23319.3|23304.3|23289.3|483
1582559400000|2020-02-24 15:50:00|23334.3|23319.3|23361.8|23346.8|23389.3|23374.3|23331.8|23316.8|586
1582559700000|2020-02-24 15:55:00|23364.3|23349.3|23369.3|23354.3|23409.3|23394.3|23354.3|23339.3|931
1582560000000|2020-02-24 16:00:00|23374.3|23359.3|23314.3|23299.3|23389.3|23374.3|23309.3|23294.3|751
1582560300000|2020-02-24 16:05:00|23319.3|23304.3|23364.3|23349.3|23369.3|23354.3|23309.3|23294.3|743
1582560600000|2020-02-24 16:10:00|23369.3|23354.3|23389.3|23374.3|23404.3|23389.3|23364.3|23349.3|603
1582560900000|2020-02-24 16:15:00|23384.3|23369.3|23459.3|23444.3|23464.3|23449.3|23379.3|23364.3|857
1582561200000|2020-02-24 16:20:00|23464.3|23449.3|23479.3|23464.3|23509.3|23494.3|23449.3|23434.3|1482
1582561500000|2020-02-24 16:25:00|23484.3|23469.3|23434.3|23419.3|23489.3|23474.3|23434.3|23419.3|1354
1582561800000|2020-02-24 16:30:00|23439.3|23424.3|23456.8|23441.8|23549.3|23534.3|23439.3|23424.3|4224
1582562100000|2020-02-24 16:35:00|23459.3|23444.3|23539.3|23524.3|23564.3|23549.3|23444.3|23429.3|2938
1582562400000|2020-02-24 16:40:00|23534.3|23519.3|23461.8|23446.8|23534.3|23519.3|23459.3|23444.3|347
1582562700000|2020-02-24 16:45:00|23464.3|23449.3|23419.3|23404.3|23464.3|23449.3|23409.3|23394.3|221
1582563000000|2020-02-24 16:50:00|23421.8|23401.8|23421.8|23401.8|23436.8|23416.8|23421.8|23396.8|215
1582563300000|2020-02-24 16:55:00|23416.8|23396.8|23431.8|23406.8|23451.8|23431.8|23411.8|23391.8|213
1582563600000|2020-02-24 17:00:00|23426.8|23411.8|23401.8|23381.8|23436.8|23416.8|23396.8|23371.8|100
1582563900000|2020-02-24 17:05:00|23396.8|23376.8|23386.8|23366.8|23401.8|23381.8|23376.8|23356.8|133
1582564200000|2020-02-24 17:10:00|23381.8|23361.8|23366.8|23341.8|23396.8|23376.8|23361.8|23341.8|137
1582564500000|2020-02-24 17:15:00|23361.8|23346.8|23386.8|23366.8|23386.8|23366.8|23351.8|23331.8|61
1582564800000|2020-02-24 17:20:00|23381.8|23361.8|23361.8|23336.8|23386.8|23366.8|23356.8|23336.8|75
1582565100000|2020-02-24 17:25:00|23356.8|23341.8|23371.8|23351.8|23386.8|23366.8|23351.8|23331.8|59
1582565400000|2020-02-24 17:30:00|23366.8|23346.8|23351.8|23331.8|23376.8|23356.8|23331.8|23306.8|199
1582565700000|2020-02-24 17:35:00|23356.8|23336.8|23426.8|23406.8|23431.8|23406.8|23351.8|23336.8|69
1582566000000|2020-02-24 17:40:00|23431.8|23411.8|23421.8|23396.8|23436.8|23416.8|23421.8|23396.8|58
1582566300000|2020-02-24 17:45:00|23416.8|23401.8|23386.8|23366.8|23416.8|23401.8|23386.8|23361.8|25
1582566600000|2020-02-24 17:50:00|23381.8|23361.8|23391.8|23366.8|23396.8|23376.8|23376.8|23356.8|18
1582566900000|2020-02-24 17:55:00|23386.8|23371.8|23381.8|23361.8|23391.8|23371.8|23376.8|23356.8|68
1582567200000|2020-02-24 18:00:00|23376.8|23356.8|23346.8|23321.8|23381.8|23361.8|23341.8|23321.8|34
1582567500000|2020-02-24 18:05:00|23341.8|23326.8|23341.8|23321.8|23356.8|23336.8|23341.8|23316.8|22
1582567800000|2020-02-24 18:10:00|23346.8|23316.8|23331.8|23306.8|23346.8|23326.8|23326.8|23306.8|24
1582568100000|2020-02-24 18:15:00|23326.8|23301.8|23331.8|23311.8|23331.8|23311.8|23316.8|23291.8|29
1582568400000|2020-02-24 18:20:00|23326.8|23306.8|23331.8|23311.8|23351.8|23331.8|23326.8|23306.8|59
1582568700000|2020-02-24 18:25:00|23326.8|23306.8|23371.8|23351.8|23371.8|23351.8|23326.8|23306.8|38
1582569000000|2020-02-24 18:30:00|23366.8|23346.8|23386.8|23361.8|23386.8|23366.8|23361.8|23341.8|47
1582569300000|2020-02-24 18:35:00|23381.8|23356.8|23391.8|23371.8|23396.8|23376.8|23376.8|23356.8|14
1582569600000|2020-02-24 18:40:00|23386.8|23366.8|23396.8|23376.8|23396.8|23376.8|23381.8|23361.8|19
1582569900000|2020-02-24 18:45:00|23401.8|23381.8|23416.8|23396.8|23421.8|23401.8|23396.8|23376.8|37
1582570200000|2020-02-24 18:50:00|23421.8|23401.8|23416.8|23391.8|23426.8|23401.8|23406.8|23386.8|40
1582570500000|2020-02-24 18:55:00|23411.8|23386.8|23416.8|23391.8|23416.8|23396.8|23401.8|23376.8|26
1582570800000|2020-02-24 19:00:00|23411.8|23396.8|23401.8|23381.8|23426.8|23406.8|23401.8|23381.8|36
1582571100000|2020-02-24 19:05:00|23406.8|23386.8|23381.8|23361.8|23411.8|23391.8|23376.8|23356.8|35
1582571400000|2020-02-24 19:10:00|23386.8|23366.8|23361.8|23341.8|23386.8|23366.8|23361.8|23336.8|40
1582571700000|2020-02-24 19:15:00|23356.8|23336.8|23366.8|23346.8|23371.8|23346.8|23351.8|23331.8|23
1582572000000|2020-02-24 19:20:00|23371.8|23351.8|23411.8|23391.8|23416.8|23396.8|23371.8|23351.8|50
1582572300000|2020-02-24 19:25:00|23416.8|23396.8|23444.3|23429.3|23446.8|23429.3|23416.8|23396.8|60
1582572600000|2020-02-24 19:30:00|23446.8|23431.8|23446.8|23431.8|23449.3|23434.3|23436.8|23421.8|21
1582572900000|2020-02-24 19:35:00|23444.3|23429.3|23461.8|23446.8|23464.3|23449.3|23429.3|23414.3|18
1582573200000|2020-02-24 19:40:00|23459.3|23444.3|23459.3|23444.3|23461.8|23446.8|23444.3|23429.3|23
1582573500000|2020-02-24 19:45:00|23464.3|23449.3|23469.3|23454.3|23469.3|23454.3|23459.3|23444.3|18
1582573800000|2020-02-24 19:50:00|23464.3|23449.3|23474.3|23459.3|23474.3|23459.3|23459.3|23444.3|15
1582574100000|2020-02-24 19:55:00|23476.8|23461.8|23486.8|23471.8|23489.3|23474.3|23464.3|23449.3|35
1582574400000|2020-02-24 20:00:00|23484.3|23469.3|23486.8|23471.8|23494.3|23479.3|23474.3|23459.3|22
1582574700000|2020-02-24 20:05:00|23489.3|23474.3|23474.3|23459.3|23491.8|23476.8|23474.3|23459.3|28
1582575000000|2020-02-24 20:10:00|23471.8|23456.8|23439.3|23424.3|23471.8|23456.8|23434.3|23419.3|20
1582575300000|2020-02-24 20:15:00|23436.8|23421.8|23429.3|23414.3|23441.8|23426.8|23426.8|23411.8|30
1582575600000|2020-02-24 20:20:00|23426.8|23411.8|23424.3|23409.3|23429.3|23414.3|23424.3|23409.3|13
1582575900000|2020-02-24 20:25:00|23421.8|23406.8|23411.8|23396.8|23424.3|23409.3|23411.8|23396.8|5
1582576200000|2020-02-24 20:30:00|23409.3|23394.3|23411.8|23396.8|23414.3|23399.3|23391.8|23376.8|20
1582576500000|2020-02-24 20:35:00|23409.3|23394.3|23341.8|23326.8|23409.3|23394.3|23341.8|23326.8|26
1582576800000|2020-02-24 20:40:00|23344.3|23329.3|23346.8|23331.8|23346.8|23331.8|23341.8|23326.8|10
1582577100000|2020-02-24 20:45:00|23344.3|23329.3|23381.8|23366.8|23381.8|23366.8|23344.3|23329.3|17
1582577400000|2020-02-24 20:50:00|23379.3|23364.3|23344.3|23329.3|23379.3|23364.3|23334.3|23319.3|51
1582577700000|2020-02-24 20:55:00|23341.8|23326.8|23319.3|23304.3|23341.8|23326.8|23316.8|23301.8|29
1582578000000|2020-02-24 21:00:00|23333.5|23293.5|23310.3|23270.3|23338.8|23298.8|23307|23267|0
1582578300000|2020-02-24 21:05:00|23310.5|23270.5|23303.5|23263.5|23311.6|23271.6|23298.2|23258.2|0
1582578600000|2020-02-24 21:10:00|23303.2|23263.2|23333.3|23293.3|23340.3|23300.3|23295.1|23255.1|0
1582578900000|2020-02-24 21:15:00|23333.6|23293.6|23326.5|23286.5|23335.3|23295.3|23326.5|23286.5|0
1582579200000|2020-02-24 21:20:00|23327.7|23287.7|23327.2|23287.2|23328.2|23288.2|23325.9|23285.9|0
1582579800000|2020-02-24 21:30:00|23326.9|23286.9|23320.8|23280.8|23335.3|23295.3|23298.4|23258.4|0
1582580100000|2020-02-24 21:35:00|23320.6|23280.6|23302|23262|23322.7|23282.7|23302|23262|0
1582580400000|2020-02-24 21:40:00|23302.2|23262.2|23308.2|23268.2|23314.7|23274.7|23301.8|23261.8|0
1582580700000|2020-02-24 21:45:00|23308.1|23268.1|23344.5|23304.5|23345.8|23305.8|23305|23265|0
1582581000000|2020-02-24 21:50:00|23344.3|23304.3|23363.3|23323.3|23368.4|23328.4|23341.3|23301.3|0
1582581300000|2020-02-24 21:55:00|23363.5|23323.5|23348.4|23308.4|23364.6|23324.6|23344.4|23304.4|0
1582581600000|2020-02-24 22:00:00|23349.5|23309.5|23353.8|23313.8|23355|23315|23349.5|23309.5|0
1582581900000|2020-02-24 22:05:00|23351.5|23311.5|23353.8|23313.8|23355.6|23315.6|23351.5|23311.5|0
1582582200000|2020-02-24 22:10:00|23352.1|23312.1|23353.2|23313.2|23355.6|23315.6|23347.2|23307.2|0
1582582500000|2020-02-24 22:15:00|23352.7|23312.7|23355.6|23315.6|23355.6|23315.6|23352.7|23312.7|0
1582582800000|2020-02-24 22:20:00|23356.2|23316.2|23356.7|23316.7|23357.9|23317.9|23354.4|23314.4|0
1582583100000|2020-02-24 22:25:00|23356.2|23316.2|23356.8|23316.8|23356.8|23316.8|23356.2|23316.2|0
1582583400000|2020-02-24 22:30:00|23356.2|23316.2|23353.9|23313.9|23356.8|23316.8|23352.7|23312.7|0
1582583700000|2020-02-24 22:35:00|23354.5|23314.5|23352.2|23312.2|23354.5|23314.5|23351.6|23311.6|0
1582584000000|2020-02-24 22:40:00|23352.7|23312.7|23349.2|23309.2|23352.7|23312.7|23348.1|23308.1|0
1582584300000|2020-02-24 22:45:00|23348.7|23308.7|23348.1|23308.1|23349.2|23309.2|23345.7|23305.7|0
1582584600000|2020-02-24 22:50:00|23348.7|23308.7|23351|23311|23352.7|23312.7|23348.1|23308.1|0
1582584900000|2020-02-24 22:55:00|23350.4|23310.4|23348.1|23308.1|23352.7|23312.7|23346.3|23306.3|0
1582585200000|2020-02-24 23:00:00|23346.5|23306.5|23377.3|23337.3|23377.3|23337.3|23287.2|23247.2|0
1582585500000|2020-02-24 23:05:00|23377.2|23337.2|23375|23335|23400.9|23360.9|23370.9|23330.9|0
1582585800000|2020-02-24 23:10:00|23375.1|23335.1|23381|23341|23393.5|23353.5|23369.7|23329.7|0
1582586100000|2020-02-24 23:15:00|23381.2|23341.2|23385.1|23345.1|23387|23347|23368.8|23328.8|0
1582586400000|2020-02-24 23:20:00|23385.2|23345.2|23389.9|23349.9|23392.3|23352.3|23381.3|23341.3|0
1582586700000|2020-02-24 23:25:00|23390.1|23350.1|23367.8|23327.8|23393.8|23353.8|23361|23321|0
1582587000000|2020-02-24 23:30:00|23368|23328|23349.3|23309.3|23377.2|23337.2|23338.5|23298.5|0
1582587300000|2020-02-24 23:35:00|23350.6|23310.6|23363.5|23323.5|23363.5|23323.5|23338.3|23298.3|0
1582587600000|2020-02-24 23:40:00|23363.4|23323.4|23391.8|23351.8|23395|23355|23362.2|23322.2|0
1582587900000|2020-02-24 23:45:00|23391.7|23351.7|23396.5|23356.5|23404.7|23364.7|23377.8|23337.8|0
1582588200000|2020-02-24 23:50:00|23396.2|23356.2|23401.6|23361.6|23401.6|23361.6|23385.6|23345.6|0
1582588500000|2020-02-24 23:55:00|23401.7|23361.7|23412.4|23372.4|23419.9|23379.9|23401.6|23361.6|0
1582588800000|2020-02-25 00:00:00|23412.1|23372.1|23423.7|23383.7|23425.6|23385.6|23388.5|23348.5|0
1582589100000|2020-02-25 00:05:00|23423.8|23383.8|23434.2|23394.2|23434.2|23394.2|23412.9|23372.9|0
1582589400000|2020-02-25 00:10:00|23434.3|23394.3|23461.6|23421.6|23463.5|23423.5|23425.4|23385.4|0
1582589700000|2020-02-25 00:15:00|23461.4|23421.4|23585.2|23545.2|23585.3|23545.3|23455.1|23415.1|0
1582590000000|2020-02-25 00:20:00|23585.1|23545.1|23571.2|23531.2|23585.1|23545.1|23571.2|23531.2|0
1582590300000|2020-02-25 00:25:00|23571.3|23531.3|23584.3|23544.3|23584.4|23544.4|23566.2|23526.2|0
1582590600000|2020-02-25 00:30:00|23584.2|23544.2|23593.6|23553.6|23593.6|23553.6|23568.5|23528.5|0
1582590900000|2020-02-25 00:35:00|23597|23557|23632.9|23592.9|23633.2|23593.2|23593.5|23553.5|0
1582591200000|2020-02-25 00:40:00|23632.8|23592.8|23605.9|23565.9|23632.8|23592.8|23599.5|23559.5|0
1582591500000|2020-02-25 00:45:00|23606|23566|23605.7|23565.7|23612.3|23572.3|23593.2|23553.2|0
1582591800000|2020-02-25 00:50:00|23605.8|23565.8|23635|23595|23641.4|23601.4|23605.7|23565.7|0
1582592100000|2020-02-25 00:55:00|23635.1|23595.1|23639.7|23599.7|23645.9|23605.9|23634.8|23594.8|0
1582592400000|2020-02-25 01:00:00|23639.8|23599.8|23659.6|23619.6|23667.2|23627.2|23620.8|23580.8|0
1582592700000|2020-02-25 01:05:00|23659.7|23619.7|23697.3|23657.3|23699.9|23659.9|23659.6|23619.6|0
1582593000000|2020-02-25 01:10:00|23697.4|23657.4|23741.3|23701.3|23742.7|23702.7|23690.8|23650.8|0
1582593300000|2020-02-25 01:15:00|23741.2|23701.2|23742.2|23702.2|23749|23709|23734.7|23694.7|0
1582593600000|2020-02-25 01:20:00|23742.3|23702.3|23788.7|23748.7|23788.7|23748.7|23742.2|23702.2|0
1582593900000|2020-02-25 01:25:00|23788.6|23748.6|23792.5|23752.5|23805.7|23765.7|23782.5|23742.5|0
1582594200000|2020-02-25 01:30:00|23792.6|23752.6|23811|23771|23811.2|23771.2|23779.5|23739.5|0
1582594500000|2020-02-25 01:35:00|23810.9|23770.9|23817.8|23777.8|23823.4|23783.4|23798.4|23758.4|0
1582594800000|2020-02-25 01:40:00|23817.7|23777.7|23818|23778|23824.4|23784.4|23811.2|23771.2|0
1582595100000|2020-02-25 01:45:00|23818.1|23778.1|23826.7|23786.7|23836.4|23796.4|23818|23778|0
1582595400000|2020-02-25 01:50:00|23826.9|23786.9|23802.4|23762.4|23826.9|23786.9|23796.4|23756.4|0
1582595700000|2020-02-25 01:55:00|23802.5|23762.5|23775.4|23735.4|23802.5|23762.5|23775.3|23735.3|0
1582596000000|2020-02-25 02:00:00|23775.1|23735.1|23782.6|23742.6|23795.3|23755.3|23775|23735|0
1582596300000|2020-02-25 02:05:00|23783.7|23743.7|23787.4|23747.4|23795|23755|23781.3|23741.3|0
1582596600000|2020-02-25 02:10:00|23784.4|23744.4|23785.9|23745.9|23785.9|23745.9|23760.6|23720.6|0
1582596900000|2020-02-25 02:15:00|23785.8|23745.8|23806.3|23766.3|23806.4|23766.4|23785.7|23745.7|0
1582597200000|2020-02-25 02:20:00|23806.4|23766.4|23809.2|23769.2|23813.2|23773.2|23803.1|23763.1|0
1582597500000|2020-02-25 02:25:00|23811.6|23771.6|23792.3|23752.3|23811.8|23771.8|23792.3|23752.3|0
1582597800000|2020-02-25 02:30:00|23792.1|23752.1|23792|23752|23798.9|23758.9|23779.7|23739.7|0
1582598100000|2020-02-25 02:35:00|23791.9|23751.9|23778.4|23738.4|23792.2|23752.2|23778.1|23738.1|0
1582598400000|2020-02-25 02:40:00|23778.3|23738.3|23777.2|23737.2|23784.9|23744.9|23772.1|23732.1|0
1582598700000|2020-02-25 02:45:00|23777.1|23737.1|23775.4|23735.4|23783|23743|23763|23723|0
1582599000000|2020-02-25 02:50:00|23773.1|23733.1|23749.7|23709.7|23775.4|23735.4|23743.4|23703.4|0
1582599300000|2020-02-25 02:55:00|23749.6|23709.6|23736.1|23696.1|23762.2|23722.2|23735.9|23695.9|0
1582599600000|2020-02-25 03:00:00|23736|23696|23726.1|23686.1|23742.8|23702.8|23713.5|23673.5|0
1582599900000|2020-02-25 03:05:00|23726|23686|23707.1|23667.1|23732.8|23692.8|23707.1|23667.1|0
1582600200000|2020-02-25 03:10:00|23707|23667|23719.5|23679.5|23719.9|23679.9|23701.1|23661.1|0
1582600500000|2020-02-25 03:15:00|23719.4|23679.4|23732.5|23692.5|23732.6|23692.6|23713.2|23673.2|0
1582600800000|2020-02-25 03:20:00|23732.4|23692.4|23726.1|23686.1|23738.9|23698.9|23725.9|23685.9|0
1582601100000|2020-02-25 03:25:00|23726|23686|23751.6|23711.6|23751.6|23711.6|23725.9|23685.9|0
1582601400000|2020-02-25 03:30:00|23751.8|23711.8|23742.5|23702.5|23754.8|23714.8|23741.8|23701.8|0
1582601700000|2020-02-25 03:35:00|23742.4|23702.4|23742.5|23702.5|23748.8|23708.8|23736.1|23696.1|0
1582602000000|2020-02-25 03:40:00|23742.4|23702.4|23742.5|23702.5|23748.7|23708.7|23736.2|23696.2|0
1582602300000|2020-02-25 03:45:00|23742.4|23702.4|23742.6|23702.6|23748.7|23708.7|23736|23696|0
1582602600000|2020-02-25 03:50:00|23742.8|23702.8|23763.3|23723.3|23763.4|23723.4|23742.4|23702.4|0
1582602900000|2020-02-25 03:55:00|23763.4|23723.4|23769.7|23729.7|23769.8|23729.8|23763.2|23723.2|0
1582603200000|2020-02-25 04:00:00|23769.8|23729.8|23760.2|23720.2|23769.8|23729.8|23737.8|23697.8|0
1582603500000|2020-02-25 04:05:00|23760.1|23720.1|23753.8|23713.8|23760.2|23720.2|23753.8|23713.8|0
1582603800000|2020-02-25 04:10:00|23753.7|23713.7|23717.6|23677.6|23753.9|23713.9|23717.4|23677.4|0
1582604100000|2020-02-25 04:15:00|23717.5|23677.5|23723.5|23683.5|23724.2|23684.2|23717.4|23677.4|0
1582604400000|2020-02-25 04:20:00|23723.6|23683.6|23729.7|23689.7|23729.8|23689.8|23723.3|23683.3|0
1582604700000|2020-02-25 04:25:00|23728.5|23688.5|23748.9|23708.9|23748.9|23708.9|23717.4|23677.4|0
1582605000000|2020-02-25 04:30:00|23748.8|23708.8|23742.6|23702.6|23749|23709|23742.4|23702.4|0
1582605300000|2020-02-25 04:35:00|23742.5|23702.5|23748.8|23708.8|23748.8|23708.8|23742.4|23702.4|0
1582605600000|2020-02-25 04:40:00|23746.5|23706.5|23742.8|23702.8|23749|23709|23742.5|23702.5|0
1582605900000|2020-02-25 04:45:00|23742.9|23702.9|23749.2|23709.2|23755.1|23715.1|23742.9|23702.9|0
1582606200000|2020-02-25 04:50:00|23749.1|23709.1|23749.1|23709.1|23755.3|23715.3|23748.9|23708.9|0
1582606500000|2020-02-25 04:55:00|23748.9|23708.9|23755.5|23715.5|23755.5|23715.5|23748.8|23708.8|0
1582606800000|2020-02-25 05:00:00|23755.4|23715.4|23761.5|23721.5|23770.9|23730.9|23749.3|23709.3|0
1582607100000|2020-02-25 05:05:00|23761.6|23721.6|23763.3|23723.3|23769.4|23729.4|23756.9|23716.9|0
1582607400000|2020-02-25 05:10:00|23763.2|23723.2|23763.2|23723.2|23769.2|23729.2|23756.7|23716.7|0
1582607700000|2020-02-25 05:15:00|23764.3|23724.3|23751.7|23711.7|23769.4|23729.4|23744.4|23704.4|0
1582608000000|2020-02-25 05:20:00|23754.1|23714.1|23739|23699|23758|23718|23739|23699|0
1582608300000|2020-02-25 05:25:00|23739.1|23699.1|23745.4|23705.4|23751.6|23711.6|23738.8|23698.8|0
1582608600000|2020-02-25 05:30:00|23745.3|23705.3|23745.3|23705.3|23745.6|23705.6|23738.7|23698.7|0
1582608900000|2020-02-25 05:35:00|23745.2|23705.2|23750.9|23710.9|23750.9|23710.9|23739|23699|0
1582609200000|2020-02-25 05:40:00|23753.2|23713.2|23764.1|23724.1|23764.1|23724.1|23750.8|23710.8|0
1582609500000|2020-02-25 05:45:00|23764.2|23724.2|23764.5|23724.5|23776.9|23736.9|23751.6|23711.6|0
1582609800000|2020-02-25 05:50:00|23762.2|23722.2|23759.3|23719.3|23765.5|23725.5|23746.1|23706.1|0
1582610100000|2020-02-25 05:55:00|23759.2|23719.2|23771.5|23731.5|23777.7|23737.7|23746.9|23706.9|0
1582610400000|2020-02-25 06:00:00|23771.6|23731.6|23765|23725|23771.6|23731.6|23752.5|23712.5|0
1582610700000|2020-02-25 06:05:00|23767.2|23727.2|23771.1|23731.1|23777.6|23737.6|23758.5|23718.5|0
1582611000000|2020-02-25 06:10:00|23771.2|23731.2|23777.8|23737.8|23783.9|23743.9|23758.9|23718.9|0
1582611300000|2020-02-25 06:15:00|23777.7|23737.7|23784.1|23744.1|23790.2|23750.2|23765.6|23725.6|0
1582611600000|2020-02-25 06:20:00|23786.3|23746.3|23798.8|23758.8|23811.1|23771.1|23783.9|23743.9|0
1582611900000|2020-02-25 06:25:00|23798.7|23758.7|23810.5|23770.5|23810.7|23770.7|23792.7|23752.7|0
1582612200000|2020-02-25 06:30:00|23810.6|23770.6|23815.6|23775.6|23821.6|23781.6|23803.3|23763.3|0
1582612500000|2020-02-25 06:35:00|23810.8|23770.8|23795.8|23755.8|23810.8|23770.8|23789.6|23749.6|0
1582612800000|2020-02-25 06:40:00|23794.7|23754.7|23809.1|23769.1|23809.2|23769.2|23783.8|23743.8|0
1582613100000|2020-02-25 06:45:00|23809|23769|23787.6|23747.6|23815.2|23775.2|23787.6|23747.6|0
1582613400000|2020-02-25 06:50:00|23787.7|23747.7|23780.7|23740.7|23787.7|23747.7|23730|23690|0
1582613700000|2020-02-25 06:55:00|23780.8|23740.8|23729.7|23689.7|23786.9|23746.9|23722|23682|0
1582614000000|2020-02-25 07:00:00|23727.4|23687.4|23669.3|23654.3|23734.8|23704.3|23659.3|23644.3|215
1582614300000|2020-02-25 07:05:00|23666.8|23651.8|23649.3|23634.3|23691.8|23676.8|23624.3|23609.3|171
1582614600000|2020-02-25 07:10:00|23654.3|23639.3|23671.8|23656.8|23679.3|23664.3|23646.8|23631.8|76
1582614900000|2020-02-25 07:15:00|23669.3|23654.3|23669.3|23654.3|23689.3|23674.3|23664.3|23649.3|52
1582615200000|2020-02-25 07:20:00|23671.8|23656.8|23621.8|23606.8|23679.3|23664.3|23611.8|23596.8|84
1582615500000|2020-02-25 07:25:00|23624.3|23609.3|23591.8|23576.8|23624.3|23609.3|23584.3|23569.3|85
1582615800000|2020-02-25 07:30:00|23594.3|23579.3|23579.3|23564.3|23609.3|23594.3|23579.3|23564.3|92
1582616100000|2020-02-25 07:35:00|23581.8|23566.8|23561.8|23546.8|23589.3|23574.3|23549.3|23534.3|68
1582616400000|2020-02-25 07:40:00|23564.3|23549.3|23584.3|23569.3|23584.3|23569.3|23564.3|23549.3|75
1582616700000|2020-02-25 07:45:00|23581.8|23566.8|23579.3|23564.3|23586.8|23571.8|23564.3|23549.3|48
1582617000000|2020-02-25 07:50:00|23581.8|23566.8|23614.3|23599.3|23624.3|23609.3|23579.3|23564.3|97
1582617300000|2020-02-25 07:55:00|23616.8|23601.8|23631.8|23616.8|23634.3|23619.3|23611.8|23596.8|108
1582617600000|2020-02-25 08:00:00|23641.8|23626.8|23609.3|23594.3|23641.8|23626.8|23551.8|23536.8|1588
1582617900000|2020-02-25 08:05:00|23604.3|23589.3|23476.8|23461.8|23644.3|23629.3|23471.8|23456.8|1179
1582618200000|2020-02-25 08:10:00|23474.3|23459.3|23509.3|23494.3|23549.3|23534.3|23469.3|23454.3|1207
1582618500000|2020-02-25 08:15:00|23504.3|23489.3|23419.3|23404.3|23509.3|23494.3|23416.8|23401.8|822
1582618800000|2020-02-25 08:20:00|23414.3|23399.3|23369.3|23354.3|23439.3|23424.3|23359.3|23344.3|583
1582619100000|2020-02-25 08:25:00|23364.3|23349.3|23324.3|23309.3|23389.3|23374.3|23319.3|23304.3|886
1582619400000|2020-02-25 08:30:00|23326.8|23311.8|23451.8|23436.8|23459.3|23444.3|23314.3|23299.3|760
1582619700000|2020-02-25 08:35:00|23449.3|23434.3|23364.3|23349.3|23469.3|23454.3|23359.3|23344.3|802
1582620000000|2020-02-25 08:40:00|23361.8|23346.8|23340.4|23325.4|23384.3|23369.3|23305.6|23290.6|1034
1582620300000|2020-02-25 08:45:00|23342.9|23327.9|23355.4|23340.4|23380.4|23365.4|23305.4|23290.4|642
1582620600000|2020-02-25 08:50:00|23365.4|23350.4|23330.4|23315.4|23375.4|23360.4|23322.9|23307.9|486
1582620900000|2020-02-25 08:55:00|23325.4|23310.4|23310.4|23295.4|23345.4|23330.4|23305.4|23290.4|437
1582621200000|2020-02-25 09:00:00|23312.9|23297.9|23385.4|23370.4|23412.9|23397.9|23310.4|23295.4|747
1582621500000|2020-02-25 09:05:00|23387.9|23372.9|23345.4|23330.4|23390.4|23375.4|23340.4|23325.4|339
1582621800000|2020-02-25 09:10:00|23342.9|23327.9|23345.4|23330.4|23350.4|23335.4|23330.4|23315.4|583
1582622100000|2020-02-25 09:15:00|23342.9|23327.9|23315.4|23300.4|23355.4|23340.4|23305.4|23290.4|318
1582622400000|2020-02-25 09:20:00|23317.9|23302.9|23320.4|23305.4|23340.4|23325.4|23317.9|23302.9|412
1582622700000|2020-02-25 09:25:00|23315.4|23300.4|23312.9|23297.9|23340.4|23325.4|23300.4|23285.4|712
1582623000000|2020-02-25 09:30:00|23310.4|23295.4|23285.4|23270.4|23320.4|23305.4|23260.4|23245.4|425
1582623300000|2020-02-25 09:35:00|23280.4|23265.4|23280.4|23265.4|23295.4|23280.4|23257.9|23242.9|237
1582623600000|2020-02-25 09:40:00|23275.4|23260.4|23285.4|23270.4|23285.4|23270.4|23250.4|23235.4|296
1582623900000|2020-02-25 09:45:00|23290.4|23275.4|23290.4|23275.4|23305.4|23290.4|23285.4|23270.4|311
1582624200000|2020-02-25 09:50:00|23292.9|23277.9|23250.4|23235.4|23295.4|23280.4|23250.4|23235.4|273
1582624500000|2020-02-25 09:55:00|23247.9|23232.9|23265.4|23250.4|23270.4|23255.4|23245.4|23230.4|294
1582624800000|2020-02-25 10:00:00|23262.9|23247.9|23275.4|23260.4|23280.4|23265.4|23260.4|23245.4|269
1582625100000|2020-02-25 10:05:00|23270.4|23255.4|23245.4|23230.4|23280.4|23265.4|23245.4|23230.4|191
1582625400000|2020-02-25 10:10:00|23240.4|23225.4|23247.9|23232.9|23275.4|23260.4|23220.4|23205.4|312
1582625700000|2020-02-25 10:15:00|23250.4|23235.4|23230.4|23215.4|23265.4|23250.4|23225.4|23210.4|308
1582626000000|2020-02-25 10:20:00|23227.9|23212.9|23210.4|23195.4|23250.4|23235.4|23207.9|23192.9|234
1582626300000|2020-02-25 10:25:00|23215.4|23200.4|23190.4|23175.4|23230.4|23215.4|23190.4|23175.4|403
1582626600000|2020-02-25 10:30:00|23185.4|23170.4|23160.4|23145.4|23185.4|23170.4|23130.4|23115.4|646
1582626900000|2020-02-25 10:35:00|23157.9|23142.9|23155.4|23140.4|23175.4|23160.4|23142.9|23127.9|409
1582627200000|2020-02-25 10:40:00|23152.9|23137.9|23115.4|23100.4|23155.4|23140.4|23115.4|23100.4|296
1582627500000|2020-02-25 10:45:00|23112.9|23097.9|23125.4|23110.4|23125.4|23110.4|23060.4|23045.4|766
1582627800000|2020-02-25 10:50:00|23120.4|23105.4|23140.4|23125.4|23140.4|23125.4|23107.9|23092.9|291
1582628100000|2020-02-25 10:55:00|23145.4|23130.4|23160.4|23145.4|23190.4|23175.4|23145.4|23130.4|622
1582628400000|2020-02-25 11:00:00|23162.9|23147.9|23135.4|23120.4|23162.9|23147.9|23115.4|23100.4|497
1582628700000|2020-02-25 11:05:00|23140.4|23125.4|23180.4|23165.4|23180.4|23165.4|23130.4|23115.4|309
1582629000000|2020-02-25 11:10:00|23177.9|23162.9|23180.4|23165.4|23200.4|23185.4|23170.4|23155.4|349
1582629300000|2020-02-25 11:15:00|23185.4|23170.4|23167.9|23152.9|23187.9|23172.9|23155.4|23140.4|179
1582629600000|2020-02-25 11:20:00|23165.4|23150.4|23185.4|23170.4|23190.4|23175.4|23155.4|23140.4|279
1582629900000|2020-02-25 11:25:00|23180.4|23165.4|23220.4|23205.4|23220.4|23205.4|23172.9|23157.9|387
1582630200000|2020-02-25 11:30:00|23222.9|23207.9|23270.4|23255.4|23270.4|23255.4|23215.4|23200.4|509
1582630500000|2020-02-25 11:35:00|23275.4|23260.4|23315.4|23300.4|23325.4|23310.4|23275.4|23260.4|542
1582630800000|2020-02-25 11:40:00|23310.4|23295.4|23310.4|23295.4|23315.4|23300.4|23270.4|23255.4|590
1582631100000|2020-02-25 11:45:00|23312.9|23297.9|23305.4|23290.4|23320.4|23305.4|23300.4|23285.4|291
1582631400000|2020-02-25 11:50:00|23302.9|23287.9|23320.4|23305.4|23330.4|23315.4|23300.4|23285.4|266
1582631700000|2020-02-25 11:55:00|23315.4|23300.4|23302.9|23287.9|23322.9|23307.9|23285.4|23270.4|268
1582632000000|2020-02-25 12:00:00|23300.4|23285.4|23320.4|23305.4|23330.4|23315.4|23295.4|23280.4|234
1582632300000|2020-02-25 12:05:00|23315.4|23300.4|23302.9|23287.9|23330.4|23315.4|23290.4|23275.4|224
1582632600000|2020-02-25 12:10:00|23300.4|23285.4|23270.4|23255.4|23305.4|23290.4|23260.4|23245.4|173
1582632900000|2020-02-25 12:15:00|23275.4|23260.4|23285.4|23270.4|23290.4|23275.4|23265.4|23250.4|97
1582633200000|2020-02-25 12:20:00|23280.4|23265.4|23335.4|23320.4|23340.4|23325.4|23277.9|23262.9|428
1582633500000|2020-02-25 12:25:00|23340.4|23325.4|23345.4|23330.4|23375.4|23360.4|23330.4|23315.4|543
1582633800000|2020-02-25 12:30:00|23340.4|23325.4|23375.4|23360.4|23382.9|23367.9|23335.4|23320.4|219
1582634100000|2020-02-25 12:35:00|23377.9|23362.9|23400.4|23385.4|23405.4|23390.4|23377.9|23362.9|347
1582634400000|2020-02-25 12:40:00|23396.3|23381.3|23386.3|23371.3|23406.3|23391.3|23376.3|23361.3|273
1582634700000|2020-02-25 12:45:00|23388.8|23373.8|23421.3|23406.3|23421.3|23406.3|23386.3|23371.3|171
1582635000000|2020-02-25 12:50:00|23416.3|23401.3|23446.3|23431.3|23448.8|23433.8|23416.3|23401.3|367
1582635300000|2020-02-25 12:55:00|23441.3|23426.3|23441.3|23426.3|23446.3|23431.3|23426.3|23411.3|246
1582635600000|2020-02-25 13:00:00|23443.8|23428.8|23411.3|23396.3|23443.8|23428.8|23401.3|23386.3|375
1582635900000|2020-02-25 13:05:00|23406.3|23391.3|23426.3|23411.3|23431.3|23416.3|23396.3|23381.3|309
1582636200000|2020-02-25 13:10:00|23431.3|23416.3|23401.3|23386.3|23441.3|23426.3|23396.3|23381.3|345
1582636500000|2020-02-25 13:15:00|23398.8|23383.8|23401.3|23386.3|23401.3|23386.3|23371.3|23356.3|214
1582636800000|2020-02-25 13:20:00|23398.8|23383.8|23391.3|23376.3|23406.3|23391.3|23391.3|23376.3|154
1582637100000|2020-02-25 13:25:00|23396.3|23381.3|23376.3|23361.3|23396.3|23381.3|23361.3|23346.3|265
1582637400000|2020-02-25 13:30:00|23378.8|23363.8|23361.3|23346.3|23381.3|23366.3|23326.3|23311.3|458
1582637700000|2020-02-25 13:35:00|23366.3|23351.3|23371.3|23356.3|23376.3|23361.3|23341.3|23326.3|144
1582638000000|2020-02-25 13:40:00|23366.3|23351.3|23366.3|23351.3|23376.3|23361.3|23361.3|23346.3|163
1582638300000|2020-02-25 13:45:00|23371.3|23356.3|23383.8|23368.8|23386.3|23371.3|23366.3|23351.3|183
1582638600000|2020-02-25 13:50:00|23381.3|23366.3|23393.8|23378.8|23406.3|23391.3|23361.3|23346.3|392
1582638900000|2020-02-25 13:55:00|23396.3|23381.3|23381.3|23366.3|23411.3|23396.3|23356.3|23341.3|328
1582639200000|2020-02-25 14:00:00|23376.3|23361.3|23366.3|23351.3|23381.3|23366.3|23351.3|23336.3|283
1582639500000|2020-02-25 14:05:00|23371.3|23356.3|23346.3|23331.3|23376.3|23361.3|23346.3|23331.3|213
1582639800000|2020-02-25 14:10:00|23348.8|23333.8|23366.3|23351.3|23371.3|23356.3|23341.3|23326.3|221
1582640100000|2020-02-25 14:15:00|23363.8|23348.8|23396.3|23381.3|23396.3|23381.3|23361.3|23346.3|199
1582640400000|2020-02-25 14:20:00|23401.3|23386.3|23416.3|23401.3|23416.3|23401.3|23396.3|23381.3|217
1582640700000|2020-02-25 14:25:00|23413.8|23398.8|23406.3|23391.3|23416.3|23401.3|23396.3|23381.3|217
1582641000000|2020-02-25 14:30:00|23408.8|23393.8|23328.8|23313.8|23416.3|23401.3|23311.3|23296.3|606
1582641300000|2020-02-25 14:35:00|23326.3|23311.3|23336.3|23321.3|23381.3|23366.3|23316.3|23301.3|529
1582641600000|2020-02-25 14:40:00|23333.8|23318.8|23256.3|23241.3|23341.3|23326.3|23256.3|23241.3|613
1582641900000|2020-02-25 14:45:00|23258.8|23243.8|23261.3|23246.3|23263.8|23248.8|23211.3|23196.3|1339
1582642200000|2020-02-25 14:50:00|23256.3|23241.3|23288.8|23273.8|23291.3|23276.3|23231.3|23216.3|442
1582642500000|2020-02-25 14:55:00|23291.3|23276.3|23318.8|23303.8|23326.3|23311.3|23256.3|23241.3|512
1582642800000|2020-02-25 15:00:00|23321.3|23306.3|23293.8|23278.8|23351.3|23336.3|23286.3|23271.3|569
1582643100000|2020-02-25 15:05:00|23296.3|23281.3|23301.3|23286.3|23341.3|23326.3|23286.3|23271.3|575
1582643400000|2020-02-25 15:10:00|23304.3|23289.3|23279.3|23264.3|23319.3|23304.3|23264.3|23249.3|528
1582643700000|2020-02-25 15:15:00|23281.8|23266.8|23239.3|23224.3|23304.3|23289.3|23234.3|23219.3|586
1582644000000|2020-02-25 15:20:00|23234.3|23219.3|23191.8|23176.8|23239.3|23224.3|23189.3|23174.3|757
1582644300000|2020-02-25 15:25:00|23194.3|23179.3|23149.3|23134.3|23194.3|23179.3|23124.3|23109.3|1180
1582644600000|2020-02-25 15:30:00|23151.8|23136.8|23144.3|23129.3|23186.8|23171.8|23089.3|23074.3|1153
1582644900000|2020-02-25 15:35:00|23134.3|23119.3|23159.3|23144.3|23184.3|23169.3|23104.3|23089.3|831
1582645200000|2020-02-25 15:40:00|23154.3|23139.3|23199.3|23184.3|23219.3|23204.3|23129.3|23114.3|971
1582645500000|2020-02-25 15:45:00|23194.3|23179.3|23159.3|23144.3|23214.3|23199.3|23149.3|23134.3|774
1582645800000|2020-02-25 15:50:00|23156.8|23141.8|23129.3|23114.3|23164.3|23149.3|23104.3|23089.3|923
1582646100000|2020-02-25 15:55:00|23134.3|23119.3|23124.3|23109.3|23144.3|23129.3|23094.3|23079.3|663
1582646400000|2020-02-25 16:00:00|23121.8|23106.8|23124.3|23109.3|23154.3|23139.3|23104.3|23089.3|586
1582646700000|2020-02-25 16:05:00|23121.8|23106.8|23104.3|23089.3|23164.3|23149.3|23099.3|23084.3|763
1582647000000|2020-02-25 16:10:00|23099.3|23084.3|23154.3|23139.3|23174.3|23159.3|23099.3|23084.3|779
1582647300000|2020-02-25 16:15:00|23159.3|23144.3|23129.3|23114.3|23159.3|23144.3|23106.8|23091.8|853
1582647600000|2020-02-25 16:20:00|23124.3|23109.3|23114.3|23099.3|23139.3|23124.3|23104.3|23089.3|525
1582647900000|2020-02-25 16:25:00|23119.3|23104.3|23131.8|23116.8|23179.3|23164.3|23109.3|23094.3|932
1582648200000|2020-02-25 16:30:00|23134.3|23119.3|23104.3|23089.3|23139.3|23124.3|23094.3|23079.3|1460
1582648500000|2020-02-25 16:35:00|23106.8|23091.8|23129.3|23114.3|23129.3|23114.3|23084.3|23069.3|1192
1582648800000|2020-02-25 16:40:00|23126.8|23111.8|23059.3|23044.3|23126.8|23111.8|23054.3|23039.3|339
1582649100000|2020-02-25 16:45:00|23061.8|23046.8|23099.3|23084.3|23109.3|23094.3|23059.3|23044.3|379
1582649400000|2020-02-25 16:50:00|23101.8|23081.8|23141.8|23121.8|23141.8|23121.8|23101.8|23076.8|109
1582649700000|2020-02-25 16:55:00|23136.8|23116.8|23116.8|23091.8|23151.8|23131.8|23101.8|23081.8|119
1582650000000|2020-02-25 17:00:00|23121.8|23096.8|23111.8|23091.8|23136.8|23116.8|23106.8|23086.8|137
1582650300000|2020-02-25 17:05:00|23116.8|23096.8|23141.8|23121.8|23146.8|23126.8|23111.8|23091.8|116
1582650600000|2020-02-25 17:10:00|23136.8|23116.8|23131.8|23111.8|23166.8|23146.8|23131.8|23111.8|102
1582650900000|2020-02-25 17:15:00|23136.8|23116.8|23106.8|23081.8|23136.8|23116.8|23101.8|23081.8|57
1582651200000|2020-02-25 17:20:00|23101.8|23086.8|23081.8|23061.8|23111.8|23086.8|23076.8|23056.8|100
1582651500000|2020-02-25 17:25:00|23086.8|23066.8|23086.8|23066.8|23106.8|23086.8|23076.8|23056.8|117
1582651800000|2020-02-25 17:30:00|23081.8|23061.8|23101.8|23081.8|23106.8|23081.8|23071.8|23051.8|101
1582652100000|2020-02-25 17:35:00|23096.8|23076.8|23111.8|23091.8|23116.8|23096.8|23096.8|23076.8|84
1582652400000|2020-02-25 17:40:00|23106.8|23086.8|23081.8|23061.8|23116.8|23091.8|23071.8|23051.8|63
1582652700000|2020-02-25 17:45:00|23086.8|23056.8|23066.8|23046.8|23086.8|23061.8|23061.8|23041.8|87
1582653000000|2020-02-25 17:50:00|23061.8|23041.8|23081.8|23061.8|23091.8|23066.8|23061.8|23041.8|69
1582653300000|2020-02-25 17:55:00|23086.8|23056.8|23056.8|23031.8|23086.8|23066.8|23051.8|23031.8|115
1582653600000|2020-02-25 18:00:00|23051.8|23036.8|23051.8|23031.8|23081.8|23061.8|23041.8|23021.8|136
1582653900000|2020-02-25 18:05:00|23056.8|23036.8|23071.8|23046.8|23071.8|23051.8|23046.8|23026.8|84
1582654200000|2020-02-25 18:10:00|23076.8|23051.8|23076.8|23051.8|23091.8|23071.8|23066.8|23046.8|54
1582654500000|2020-02-25 18:15:00|23071.8|23046.8|23041.8|23016.8|23081.8|23061.8|23031.8|23011.8|146
1582654800000|2020-02-25 18:20:00|23046.8|23021.8|23046.8|23021.8|23051.8|23031.8|23036.8|23016.8|72
1582655100000|2020-02-25 18:25:00|23041.8|23016.8|23031.8|23011.8|23051.8|23026.8|23026.8|23006.8|42
1582655400000|2020-02-25 18:30:00|23026.8|23006.8|23026.8|23006.8|23031.8|23011.8|23006.8|22986.8|46
1582655700000|2020-02-25 18:35:00|23021.8|23001.8|23016.8|22996.8|23026.8|23006.8|23006.8|22986.8|108
1582656000000|2020-02-25 18:40:00|23011.8|22991.8|23016.8|22996.8|23026.8|23001.8|23006.8|22986.8|117
1582656300000|2020-02-25 18:45:00|23011.8|22991.8|23001.8|22981.8|23021.8|23001.8|23001.8|22981.8|24
1582656600000|2020-02-25 18:50:00|23006.8|22986.8|22966.8|22946.8|23021.8|23001.8|22961.8|22941.8|131
1582656900000|2020-02-25 18:55:00|22971.8|22941.8|22916.8|22896.8|22971.8|22951.8|22916.8|22896.8|165
1582657200000|2020-02-25 19:00:00|22911.8|22891.8|22916.8|22891.8|22921.8|22901.8|22886.8|22866.8|137
1582657500000|2020-02-25 19:05:00|22921.8|22896.8|22826.8|22806.8|22921.8|22901.8|22806.8|22786.8|233
1582657800000|2020-02-25 19:10:00|22831.8|22811.8|22876.8|22851.8|22881.8|22856.8|22821.8|22801.8|116
1582658100000|2020-02-25 19:15:00|22871.8|22856.8|22821.8|22801.8|22881.8|22856.8|22806.8|22786.8|74
1582658400000|2020-02-25 19:20:00|22816.8|22796.8|22816.8|22791.8|22846.8|22821.8|22811.8|22791.8|101
1582658700000|2020-02-25 19:25:00|22820.8|22792.8|22801.8|22786.8|22836.8|22816.8|22801.8|22781.8|39
1582659000000|2020-02-25 19:30:00|22804.3|22789.3|22781.8|22766.8|22809.3|22794.3|22764.3|22749.3|98
1582659300000|2020-02-25 19:35:00|22779.3|22764.3|22756.8|22741.8|22794.3|22779.3|22754.3|22739.3|68
1582659600000|2020-02-25 19:40:00|22754.3|22739.3|22804.3|22789.3|22806.8|22791.8|22754.3|22739.3|70
1582659900000|2020-02-25 19:45:00|22801.8|22786.8|22836.8|22821.8|22841.8|22826.8|22794.3|22779.3|42
1582660200000|2020-02-25 19:50:00|22839.3|22824.3|22884.3|22869.3|22884.3|22869.3|22836.8|22821.8|23
1582660500000|2020-02-25 19:55:00|22881.8|22866.8|22856.8|22841.8|22884.3|22869.3|22851.8|22836.8|67
1582660800000|2020-02-25 20:00:00|22859.3|22844.3|22899.3|22884.3|22921.8|22906.8|22859.3|22844.3|55
1582661100000|2020-02-25 20:05:00|22896.8|22881.8|22896.8|22881.8|22931.8|22916.8|22896.8|22881.8|38
1582661400000|2020-02-25 20:10:00|22894.3|22879.3|22874.3|22859.3|22894.3|22879.3|22874.3|22859.3|17
1582661700000|2020-02-25 20:15:00|22876.8|22861.8|22859.3|22844.3|22889.3|22874.3|22854.3|22839.3|61
1582662000000|2020-02-25 20:20:00|22856.8|22841.8|22816.8|22801.8|22859.3|22844.3|22799.3|22784.3|46
1582662300000|2020-02-25 20:25:00|22814.3|22799.3|22816.8|22801.8|22834.3|22819.3|22806.8|22791.8|47
1582662600000|2020-02-25 20:30:00|22814.3|22799.3|22739.3|22724.3|22816.8|22801.8|22734.3|22719.3|100
1582662900000|2020-02-25 20:35:00|22741.8|22726.8|22746.8|22731.8|22759.3|22744.3|22736.8|22721.8|27
1582663200000|2020-02-25 20:40:00|22749.3|22734.3|22811.8|22796.8|22826.8|22811.8|22749.3|22734.3|40
1582663500000|2020-02-25 20:45:00|22814.3|22799.3|22826.8|22811.8|22854.3|22839.3|22814.3|22799.3|47
1582663800000|2020-02-25 20:50:00|22824.3|22809.3|22784.3|22769.3|22826.8|22811.8|22784.3|22769.3|23
1582664100000|2020-02-25 20:55:00|22781.8|22766.8|22764.3|22749.3|22786.8|22771.8|22764.3|22749.3|23
1582664400000|2020-02-25 21:00:00|22784.7|22744.7|22837.3|22797.3|22841.8|22801.8|22758.1|22718.1|0
1582664700000|2020-02-25 21:05:00|22837.4|22797.4|22833|22793|22839.8|22799.8|22793.5|22753.5|0
1582665000000|2020-02-25 21:10:00|22833.4|22793.4|22828.8|22788.8|22837.1|22797.1|22807.5|22767.5|0
1582665300000|2020-02-25 21:15:00|22829.4|22789.4|22830.9|22790.9|22832.7|22792.7|22827.6|22787.6|0
1582665600000|2020-02-25 21:20:00|22831.5|22791.5|22831.4|22791.4|22832.7|22792.7|22827.4|22787.4|0
1582665900000|2020-02-25 21:25:00|22830.3|22790.3|22820.4|22780.4|22830.3|22790.3|22819.2|22779.2|0
1582666200000|2020-02-25 21:30:00|22819.5|22779.5|22869|22829|22871|22831|22819.5|22779.5|0
1582666500000|2020-02-25 21:35:00|22869.2|22829.2|22979.9|22939.9|22992.1|22952.1|22860.9|22820.9|0
1582666800000|2020-02-25 21:40:00|22980.1|22940.1|22964.1|22924.1|22986.3|22946.3|22954.4|22914.4|0
1582667100000|2020-02-25 21:45:00|22963.9|22923.9|22972.4|22932.4|22996.3|22956.3|22962.1|22922.1|0
1582667400000|2020-02-25 21:50:00|22972.6|22932.6|22946.3|22906.3|22974.4|22934.4|22946.3|22906.3|0
1582667700000|2020-02-25 21:55:00|22946.5|22906.5|22937.2|22897.2|22948.2|22908.2|22931|22891|0
1582668000000|2020-02-25 22:00:00|22936.1|22896.1|22934.3|22894.3|22937.8|22897.8|22933.1|22893.1|0
1582668300000|2020-02-25 22:05:00|22933.7|22893.7|22927.8|22887.8|22936.1|22896.1|22927.8|22887.8|0
1582668600000|2020-02-25 22:10:00|22927.3|22887.3|22927.8|22887.8|22933.1|22893.1|22926.1|22886.1|0
1582668900000|2020-02-25 22:15:00|22927.3|22887.3|22897.3|22857.3|22927.3|22887.3|22897.3|22857.3|0
1582669200000|2020-02-25 22:20:00|22896.1|22856.1|22899.1|22859.1|22905.5|22865.5|22892.6|22852.6|0
1582669500000|2020-02-25 22:25:00|22900.3|22860.3|22892.6|22852.6|22900.3|22860.3|22890.9|22850.9|0
1582669800000|2020-02-25 22:30:00|22890.3|22850.3|22897.7|22857.7|22898.3|22858.3|22889.7|22849.7|0
1582670100000|2020-02-25 22:35:00|22898.3|22858.3|22897.1|22857.1|22900.6|22860.6|22897.1|22857.1|0
1582670400000|2020-02-25 22:40:00|22897.7|22857.7|22894.8|22854.8|22900.6|22860.6|22894.2|22854.2|0
1582670700000|2020-02-25 22:45:00|22897.7|22857.7|22886.8|22846.8|22899.5|22859.5|22886.8|22846.8|0
1582671000000|2020-02-25 22:50:00|22889.7|22849.7|22895.3|22855.3|22898.5|22858.5|22889.7|22849.7|0
1582671300000|2020-02-25 22:55:00|22895.9|22855.9|22904.7|22864.7|22910|22870|22895.9|22855.9|0
1582671600000|2020-02-25 23:00:00|22904.9|22864.9|22927|22887|22956.5|22916.5|22903.9|22863.9|0
1582671900000|2020-02-25 23:05:00|22926.8|22886.8|22970.5|22930.5|22978.3|22938.3|22922.6|22882.6|0
1582672200000|2020-02-25 23:10:00|22970.3|22930.3|22985|22945|22991.5|22951.5|22960.8|22920.8|0
1582672500000|2020-02-25 23:15:00|22984.9|22944.9|22974.5|22934.5|22995.3|22955.3|22970.6|22930.6|0
1582672800000|2020-02-25 23:20:00|22974.7|22934.7|22961.4|22921.4|22982.3|22942.3|22956.5|22916.5|0
1582673100000|2020-02-25 23:25:00|22961.6|22921.6|22987.7|22947.7|22992.2|22952.2|22961.6|22921.6|0
1582673400000|2020-02-25 23:30:00|22987.9|22947.9|23000|22960|23001.9|22961.9|22976.8|22936.8|0
1582673700000|2020-02-25 23:35:00|23000.2|22960.2|22974.3|22934.3|23001.9|22961.9|22962|22922|0
1582674000000|2020-02-25 23:40:00|22974.4|22934.4|23000.8|22960.8|23003.5|22963.5|22974.3|22934.3|0
1582674300000|2020-02-25 23:45:00|23001|22961|23030.7|22990.7|23039.9|22999.9|22996.9|22956.9|0
1582674600000|2020-02-25 23:50:00|23030.9|22990.9|23020.5|22980.5|23035.2|22995.2|23016.8|22976.8|0
1582674900000|2020-02-25 23:55:00|23020|22980|23025.7|22985.7|23025.8|22985.8|23001.9|22961.9|0
1582675200000|2020-02-26 00:00:00|23024.5|22984.5|23017.6|22977.6|23031.2|22991.2|23005.4|22965.4|0
1582675500000|2020-02-26 00:05:00|23017.4|22977.4|23027.3|22987.3|23029.3|22989.3|23011.2|22971.2|0
1582675800000|2020-02-26 00:10:00|23027.2|22987.2|22991|22951|23027.2|22987.2|22972.9|22932.9|0
1582676100000|2020-02-26 00:15:00|22990.8|22950.8|22940.1|22900.1|23005.6|22965.6|22940|22900|0
1582676400000|2020-02-26 00:20:00|22940|22900|22970.6|22930.6|22970.8|22930.8|22933.3|22893.3|0
1582676700000|2020-02-26 00:25:00|22970.4|22930.4|22983.5|22943.5|22983.7|22943.7|22945.2|22905.2|0
1582677000000|2020-02-26 00:30:00|22983.4|22943.4|22970.7|22930.7|22983.4|22943.4|22970.4|22930.4|0
1582677300000|2020-02-26 00:35:00|22970.6|22930.6|22949.6|22909.6|22985.2|22945.2|22943.2|22903.2|0
1582677600000|2020-02-26 00:40:00|22949.5|22909.5|22978.3|22938.3|22981.7|22941.7|22949.4|22909.4|0
1582677900000|2020-02-26 00:45:00|22981.3|22941.3|22988.1|22948.1|22988.4|22948.4|22962.2|22922.2|0
1582678200000|2020-02-26 00:50:00|22988|22948|22962.1|22922.1|22988|22948|22949.1|22909.1|0
1582678500000|2020-02-26 00:55:00|22962.2|22922.2|22903.3|22863.3|22968.4|22928.4|22903.3|22863.3|0
1582678800000|2020-02-26 01:00:00|22901.1|22861.1|22841.4|22801.4|22918.2|22878.2|22821.3|22781.3|0
1582679100000|2020-02-26 01:05:00|22841.3|22801.3|22832.9|22792.9|22874.5|22834.5|22826.6|22786.6|0
1582679400000|2020-02-26 01:10:00|22832.8|22792.8|22857.1|22817.1|22859.1|22819.1|22825.8|22785.8|0
1582679700000|2020-02-26 01:15:00|22857|22817|22883.5|22843.5|22903|22863|22850.6|22810.6|0
1582680000000|2020-02-26 01:20:00|22883.4|22843.4|22915.1|22875.1|22915.8|22875.8|22870.8|22830.8|0
1582680300000|2020-02-26 01:25:00|22915.2|22875.2|22915|22875|22927.6|22887.6|22901.6|22861.6|0
1582680600000|2020-02-26 01:30:00|22915.1|22875.1|22934.2|22894.2|22934.8|22894.8|22908.8|22868.8|0
1582680900000|2020-02-26 01:35:00|22934.3|22894.3|22967.3|22927.3|22967.5|22927.5|22934.2|22894.2|0
1582681200000|2020-02-26 01:40:00|22964.9|22924.9|22917.9|22877.9|22964.9|22924.9|22911.5|22871.5|0
1582681500000|2020-02-26 01:45:00|22918|22878|22903.3|22863.3|22937.9|22897.9|22896.8|22856.8|0
1582681800000|2020-02-26 01:50:00|22903.2|22863.2|22910.1|22870.1|22923.6|22883.6|22897|22857|0
1582682100000|2020-02-26 01:55:00|22910|22870|22928.4|22888.4|22948.5|22908.5|22910|22870|0
1582682400000|2020-02-26 02:00:00|22928.3|22888.3|22895.6|22855.6|22928.3|22888.3|22888.9|22848.9|0
1582682700000|2020-02-26 02:05:00|22895.5|22855.5|22937.4|22897.4|22937.4|22897.4|22895.5|22855.5|0
1582683000000|2020-02-26 02:10:00|22941.2|22901.2|23024|22984|23024|22984|22940.9|22900.9|0
1582683300000|2020-02-26 02:15:00|23023.9|22983.9|23034.1|22994.1|23040.8|23000.8|23010.8|22970.8|0
1582683600000|2020-02-26 02:20:00|23036.4|22996.4|23034.5|22994.5|23040.2|23000.2|23001.7|22961.7|0
1582683900000|2020-02-26 02:25:00|23036.9|22996.9|23038.3|22998.3|23050.1|23010.1|23027.8|22987.8|0
1582684200000|2020-02-26 02:30:00|23039.4|22999.4|23056.2|23016.2|23081.2|23041.2|23039.4|22999.4|0
1582684500000|2020-02-26 02:35:00|23056.1|23016.1|23114.6|23074.6|23114.6|23074.6|23056|23016|0
1582684800000|2020-02-26 02:40:00|23114.5|23074.5|23096.6|23056.6|23114.5|23074.5|23083.6|23043.6|0
1582685100000|2020-02-26 02:45:00|23096.7|23056.7|23071.1|23031.1|23103.2|23063.2|23064.5|23024.5|0
1582685400000|2020-02-26 02:50:00|23071|23031|23051.3|23011.3|23083.2|23043.2|23051.2|23011.2|0
1582685700000|2020-02-26 02:55:00|23051.2|23011.2|23064.2|23024.2|23070.5|23030.5|23051|23011|0
1582686000000|2020-02-26 03:00:00|23065.4|23025.4|23077.1|23037.1|23083.6|23043.6|23065.4|23025.4|0
1582686300000|2020-02-26 03:05:00|23077|23037|23057.5|23017.5|23077.1|23037.1|23045.3|23005.3|0
1582686600000|2020-02-26 03:10:00|23057.6|23017.6|23087.7|23047.7|23090|23050|23051.5|23011.5|0
1582686900000|2020-02-26 03:15:00|23087.6|23047.6|23058.1|23018.1|23087.9|23047.9|23058.1|23018.1|0
1582687200000|2020-02-26 03:20:00|23058.2|23018.2|23058.4|23018.4|23068.5|23028.5|23051.6|23011.6|0
1582687500000|2020-02-26 03:25:00|23058.2|23018.2|23074.1|23034.1|23077.5|23037.5|23058.2|23018.2|0
1582687800000|2020-02-26 03:30:00|23073|23033|23038.3|22998.3|23073|23033|23018.8|22978.8|0
1582688100000|2020-02-26 03:35:00|23038.2|22998.2|23051.1|23011.1|23064.3|23024.3|23038.2|22998.2|0
1582688400000|2020-02-26 03:40:00|23051|23011|23063.7|23023.7|23065.9|23025.9|23044.9|23004.9|0
1582688700000|2020-02-26 03:45:00|23063.9|23023.9|23069.9|23029.9|23076.6|23036.6|23063.5|23023.5|0
1582689000000|2020-02-26 03:50:00|23071.1|23031.1|23044.2|23004.2|23076.1|23036.1|23044|23004|0
1582689300000|2020-02-26 03:55:00|23044.3|23004.3|23057|23017|23063.3|23023.3|23044|23004|0
1582689600000|2020-02-26 04:00:00|23056.9|23016.9|23037.1|22997.1|23063.5|23023.5|23036.7|22996.7|0
1582689900000|2020-02-26 04:05:00|23039.4|22999.4|23036.4|22996.4|23043.3|23003.3|23023.8|22983.8|0
1582690200000|2020-02-26 04:10:00|23036.3|22996.3|23017.2|22977.2|23036.5|22996.5|23017|22977|0
1582690500000|2020-02-26 04:15:00|23017.1|22977.1|23009.6|22969.6|23023.4|22983.4|22997.1|22957.1|0
1582690800000|2020-02-26 04:20:00|23009.7|22969.7|23028.8|22988.8|23029.1|22989.1|23009.7|22969.7|0
1582691100000|2020-02-26 04:25:00|23028.9|22988.9|23022.9|22982.9|23029.1|22989.1|23016.4|22976.4|0
1582691400000|2020-02-26 04:30:00|23023|22983|23022.7|22982.7|23035.8|22995.8|23018.5|22978.5|0
1582691700000|2020-02-26 04:35:00|23022.6|22982.6|23035.2|22995.2|23045.2|23005.2|23016|22976|0
1582692000000|2020-02-26 04:40:00|23035.1|22995.1|23028.9|22988.9|23041.7|23001.7|23028.6|22988.6|0
1582692300000|2020-02-26 04:45:00|23029|22989|23048.1|23008.1|23060.7|23020.7|23028.8|22988.8|0
1582692600000|2020-02-26 04:50:00|23048|23008|23047.6|23007.6|23054.4|23014.4|23047.5|23007.5|0
1582692900000|2020-02-26 04:55:00|23047.5|23007.5|23047.3|23007.3|23053.9|23013.9|23034.4|22994.4|0
1582693200000|2020-02-26 05:00:00|23047.1|23007.1|23039.3|22999.3|23065.7|23025.7|23027|22987|0
1582693500000|2020-02-26 05:05:00|23039.4|22999.4|23064.7|23024.7|23064.8|23024.8|23033.2|22993.2|0
1582693800000|2020-02-26 05:10:00|23064.8|23024.8|23052|23012|23076.8|23036.8|23052|23012|0
1582694100000|2020-02-26 05:15:00|23052.2|23012.2|23047.1|23007.1|23058.4|23018.4|23047.1|23007.1|0
1582694400000|2020-02-26 05:20:00|23047|23007|23040.7|23000.7|23047.2|23007.2|23027.6|22987.6|0
1582694700000|2020-02-26 05:25:00|23040.6|23000.6|23047|23007|23065.8|23025.8|23033.5|22993.5|0
1582695000000|2020-02-26 05:30:00|23047.1|23007.1|23077.7|23037.7|23078.5|23038.5|23046.9|23006.9|0
1582695300000|2020-02-26 05:35:00|23077.6|23037.6|23052.4|23012.4|23090.3|23050.3|23052.1|23012.1|0
1582695600000|2020-02-26 05:40:00|23052.5|23012.5|23071.6|23031.6|23071.9|23031.9|23046.2|23006.2|0
1582695900000|2020-02-26 05:45:00|23070.4|23030.4|23066.1|23026.1|23071.4|23031.4|23058.6|23018.6|0
1582696200000|2020-02-26 05:50:00|23066|23026|23072|23032|23072.4|23032.4|23059.4|23019.4|0
1582696500000|2020-02-26 05:55:00|23071.9|23031.9|23080.7|23040.7|23088.8|23048.8|23071.9|23031.9|0
1582696800000|2020-02-26 06:00:00|23080.8|23040.8|23054.4|23014.4|23080.8|23040.8|23054.4|23014.4|0
1582697100000|2020-02-26 06:05:00|23054.5|23014.5|23035.3|22995.3|23060.8|23020.8|23028.7|22988.7|0
1582697400000|2020-02-26 06:10:00|23035.2|22995.2|23009.7|22969.7|23035.4|22995.4|23003.3|22963.3|0
1582697700000|2020-02-26 06:15:00|23009.6|22969.6|23017.4|22977.4|23030.5|22990.5|22989.8|22949.8|0
1582698000000|2020-02-26 06:20:00|23015.1|22975.1|23002.2|22962.2|23017.6|22977.6|22995.8|22955.8|0
1582698300000|2020-02-26 06:25:00|23002.1|22962.1|22997.1|22957.1|23002.3|22962.3|22984.8|22944.8|0
1582698600000|2020-02-26 06:30:00|22997|22957|22982.7|22942.7|22999.3|22959.3|22979.5|22939.5|0
1582698900000|2020-02-26 06:35:00|22982.8|22942.8|22979.7|22939.7|22992.8|22952.8|22979.7|22939.7|0
1582699200000|2020-02-26 06:40:00|22979.6|22939.6|22972.5|22932.5|22979.6|22939.6|22960.5|22920.5|0
1582699500000|2020-02-26 06:45:00|22972.6|22932.6|22978.7|22938.7|22978.8|22938.8|22972.1|22932.1|0
1582699800000|2020-02-26 06:50:00|22978.5|22938.5|22948.8|22908.8|22978.7|22938.7|22942.7|22902.7|0
1582700100000|2020-02-26 06:55:00|22954.9|22914.9|22903.7|22863.7|22954.9|22914.9|22872.4|22832.4|0
1582700400000|2020-02-26 07:00:00|22903.6|22863.6|22881.8|22866.8|22951.4|22911.4|22859.3|22844.3|60
1582700700000|2020-02-26 07:05:00|22879.3|22864.3|22931.8|22916.8|22946.8|22931.8|22871.8|22856.8|120
1582701000000|2020-02-26 07:10:00|22929.3|22914.3|22891.8|22876.8|22949.3|22934.3|22889.3|22874.3|75
1582701300000|2020-02-26 07:15:00|22894.3|22879.3|22889.3|22874.3|22896.8|22881.8|22864.3|22849.3|185
1582701600000|2020-02-26 07:20:00|22886.8|22871.8|22884.3|22869.3|22924.3|22909.3|22869.3|22854.3|207
1582701900000|2020-02-26 07:25:00|22886.8|22871.8|22906.8|22891.8|22919.3|22904.3|22879.3|22864.3|149
1582702200000|2020-02-26 07:30:00|22904.3|22889.3|22891.8|22876.8|22916.8|22901.8|22884.3|22869.3|55
1582702500000|2020-02-26 07:35:00|22889.3|22874.3|22899.3|22884.3|22909.3|22894.3|22886.8|22871.8|61
1582702800000|2020-02-26 07:40:00|22901.8|22886.8|22879.3|22864.3|22904.3|22889.3|22874.3|22859.3|69
1582703100000|2020-02-26 07:45:00|22876.8|22861.8|22929.3|22914.3|22929.3|22914.3|22876.8|22861.8|56
1582703400000|2020-02-26 07:50:00|22926.8|22911.8|22944.3|22929.3|22951.8|22936.8|22919.3|22904.3|138
1582703700000|2020-02-26 07:55:00|22946.8|22931.8|22984.3|22969.3|22989.3|22974.3|22939.3|22924.3|140
1582704000000|2020-02-26 08:00:00|22979.3|22964.3|23019.3|23004.3|23049.3|23034.3|22974.3|22959.3|1726
1582704300000|2020-02-26 08:05:00|23014.3|22999.3|23084.3|23069.3|23089.3|23074.3|23009.3|22994.3|1107
1582704600000|2020-02-26 08:10:00|23086.8|23071.8|23094.3|23079.3|23099.3|23084.3|23024.3|23009.3|873
1582704900000|2020-02-26 08:15:00|23091.8|23076.8|23089.3|23074.3|23134.3|23119.3|23034.3|23019.3|1244
1582705200000|2020-02-26 08:20:00|23094.3|23079.3|23109.3|23094.3|23124.3|23109.3|23064.3|23049.3|725
1582705500000|2020-02-26 08:25:00|23104.3|23089.3|23054.3|23039.3|23119.3|23104.3|23046.8|23031.8|670
1582705800000|2020-02-26 08:30:00|23059.3|23044.3|23064.3|23049.3|23109.3|23094.3|23029.3|23014.3|856
1582706100000|2020-02-26 08:35:00|23069.3|23054.3|23044.3|23029.3|23089.3|23074.3|23029.3|23014.3|473
1582706400000|2020-02-26 08:40:00|23043.9|23028.9|22988.9|22973.9|23053.9|23038.9|22963.9|22948.9|760
1582706700000|2020-02-26 08:45:00|22991.4|22976.4|22898.9|22883.9|22993.9|22978.9|22888.9|22873.9|916
1582707000000|2020-02-26 08:50:00|22903.9|22888.9|22828.9|22813.9|22923.9|22908.9|22823.9|22808.9|1175
1582707300000|2020-02-26 08:55:00|22831.4|22816.4|22883.9|22868.9|22898.9|22883.9|22808.9|22793.9|967
1582707600000|2020-02-26 09:00:00|22881.4|22866.4|22778.9|22763.9|22881.4|22866.4|22773.9|22758.9|926
1582707900000|2020-02-26 09:05:00|22773.9|22758.9|22733.9|22718.9|22803.9|22788.9|22718.9|22703.9|1399
1582708200000|2020-02-26 09:10:00|22728.9|22713.9|22726.4|22711.4|22746.4|22731.4|22651.4|22636.4|1380
1582708500000|2020-02-26 09:15:00|22728.9|22713.9|22768.9|22753.9|22813.9|22798.9|22691.4|22676.4|1572
1582708800000|2020-02-26 09:20:00|22771.4|22756.4|22783.9|22768.9|22803.9|22788.9|22723.9|22708.9|883
1582709100000|2020-02-26 09:25:00|22788.9|22773.9|22836.4|22821.4|22843.9|22828.9|22756.4|22741.4|639
1582709400000|2020-02-26 09:30:00|22838.9|22823.9|22868.9|22853.9|22891.4|22876.4|22788.9|22773.9|812
1582709700000|2020-02-26 09:35:00|22863.9|22848.9|22923.9|22908.9|22973.9|22958.9|22848.9|22833.9|1335
1582710000000|2020-02-26 09:40:00|22928.9|22913.9|22971.4|22956.4|23013.9|22998.9|22913.9|22898.9|1318
1582710300000|2020-02-26 09:45:00|22968.9|22953.9|22958.9|22943.9|23003.9|22988.9|22948.9|22933.9|682
1582710600000|2020-02-26 09:50:00|22963.9|22948.9|23013.9|22998.9|23043.9|23028.9|22963.9|22948.9|912
1582710900000|2020-02-26 09:55:00|23018.9|23003.9|22976.4|22961.4|23028.9|23013.9|22973.9|22958.9|743
1582711200000|2020-02-26 10:00:00|22978.9|22963.9|23063.9|23048.9|23073.9|23058.9|22978.9|22963.9|1318
1582711500000|2020-02-26 10:05:00|23058.9|23043.9|23133.9|23118.9|23136.4|23121.4|23058.9|23043.9|854
1582711800000|2020-02-26 10:10:00|23136.4|23121.4|23078.9|23063.9|23158.9|23143.9|23078.9|23063.9|670
1582712100000|2020-02-26 10:15:00|23088.9|23073.9|23088.9|23073.9|23121.4|23106.4|23078.9|23063.9|454
1582712400000|2020-02-26 10:20:00|23091.4|23076.4|23083.9|23068.9|23136.4|23121.4|23078.9|23063.9|203
1582712700000|2020-02-26 10:25:00|23081.4|23066.4|23113.9|23098.9|23133.9|23118.9|23078.9|23063.9|293
1582713000000|2020-02-26 10:30:00|23111.4|23096.4|23108.9|23093.9|23133.9|23118.9|23088.9|23073.9|390
1582713300000|2020-02-26 10:35:00|23103.9|23088.9|23083.9|23068.9|23113.9|23098.9|23073.9|23058.9|566
1582713600000|2020-02-26 10:40:00|23081.4|23066.4|23093.9|23078.9|23098.9|23083.9|23063.9|23048.9|374
1582713900000|2020-02-26 10:45:00|23091.4|23076.4|22983.9|22968.9|23093.9|23078.9|22983.9|22968.9|557
1582714200000|2020-02-26 10:50:00|22981.4|22966.4|22968.9|22953.9|22998.9|22983.9|22931.4|22916.4|530
1582714500000|2020-02-26 10:55:00|22971.4|22956.4|22953.9|22938.9|22993.9|22978.9|22948.9|22933.9|691
1582714800000|2020-02-26 11:00:00|22956.4|22941.4|22983.9|22968.9|22993.9|22978.9|22948.9|22933.9|168
1582715100000|2020-02-26 11:05:00|22988.9|22973.9|23071.4|23056.4|23073.9|23058.9|22988.9|22973.9|803
1582715400000|2020-02-26 11:10:00|23068.9|23053.9|23056.4|23041.4|23093.9|23078.9|23028.9|23013.9|734
1582715700000|2020-02-26 11:15:00|23053.9|23038.9|23093.9|23078.9|23093.9|23078.9|23043.9|23028.9|427
1582716000000|2020-02-26 11:20:00|23098.9|23083.9|23118.9|23103.9|23138.9|23123.9|23096.4|23081.4|465
1582716300000|2020-02-26 11:25:00|23121.4|23106.4|23146.4|23131.4|23163.9|23148.9|23118.9|23103.9|458
1582716600000|2020-02-26 11:30:00|23148.9|23133.9|23158.9|23143.9|23168.9|23153.9|23146.4|23131.4|353
1582716900000|2020-02-26 11:35:00|23161.4|23146.4|23196.4|23181.4|23203.9|23188.9|23151.4|23136.4|508
1582717200000|2020-02-26 11:40:00|23198.9|23183.9|23223.9|23208.9|23223.9|23208.9|23183.9|23168.9|576
1582717500000|2020-02-26 11:45:00|23221.4|23206.4|23198.9|23183.9|23223.9|23208.9|23188.9|23173.9|448
1582717800000|2020-02-26 11:50:00|23203.9|23188.9|23198.9|23183.9|23221.4|23206.4|23193.9|23178.9|286
1582718100000|2020-02-26 11:55:00|23193.9|23178.9|23183.9|23168.9|23218.9|23203.9|23183.9|23168.9|179
1582718400000|2020-02-26 12:00:00|23186.4|23171.4|23183.9|23168.9|23223.9|23208.9|23146.4|23131.4|765
1582718700000|2020-02-26 12:05:00|23181.4|23166.4|23248.9|23233.9|23258.9|23243.9|23171.4|23156.4|785
1582719000000|2020-02-26 12:10:00|23253.9|23238.9|23211.4|23196.4|23263.9|23248.9|23198.9|23183.9|767
1582719300000|2020-02-26 12:15:00|23213.9|23198.9|23198.9|23183.9|23241.4|23226.4|23178.9|23163.9|362
1582719600000|2020-02-26 12:20:00|23196.4|23181.4|23201.4|23186.4|23201.4|23186.4|23158.9|23143.9|279
1582719900000|2020-02-26 12:25:00|23198.9|23183.9|23203.9|23188.9|23241.4|23226.4|23183.9|23168.9|591
1582720200000|2020-02-26 12:30:00|23201.4|23186.4|23188.9|23173.9|23213.9|23198.9|23176.4|23161.4|197
1582720500000|2020-02-26 12:35:00|23186.4|23171.4|23151.4|23136.4|23193.9|23178.9|23138.9|23123.9|277
1582720800000|2020-02-26 12:40:00|23152.6|23137.6|23210.1|23195.1|23210.1|23195.1|23150.1|23135.1|369
1582721100000|2020-02-26 12:45:00|23207.6|23192.6|23250.1|23235.1|23250.1|23235.1|23200.1|23185.1|369
1582721400000|2020-02-26 12:50:00|23260.1|23245.1|23275.1|23260.1|23287.6|23272.6|23250.1|23235.1|473
1582721700000|2020-02-26 12:55:00|23272.6|23257.6|23300.1|23285.1|23300.1|23285.1|23242.6|23227.6|339
1582722000000|2020-02-26 13:00:00|23297.6|23282.6|23305.1|23290.1|23315.1|23300.1|23285.1|23270.1|297
1582722300000|2020-02-26 13:05:00|23310.1|23295.1|23300.1|23285.1|23335.1|23320.1|23275.1|23260.1|345
1582722600000|2020-02-26 13:10:00|23302.6|23287.6|23272.6|23257.6|23310.1|23295.1|23270.1|23255.1|235
1582722900000|2020-02-26 13:15:00|23275.1|23260.1|23345.1|23330.1|23345.1|23330.1|23257.6|23242.6|785
1582723200000|2020-02-26 13:20:00|23340.1|23325.1|23365.1|23350.1|23365.1|23350.1|23325.1|23310.1|347
1582723500000|2020-02-26 13:25:00|23362.6|23347.6|23375.1|23360.1|23395.1|23380.1|23355.1|23340.1|631
1582723800000|2020-02-26 13:30:00|23372.6|23357.6|23402.6|23387.6|23405.1|23390.1|23355.1|23340.1|380
1582724100000|2020-02-26 13:35:00|23405.1|23390.1|23470.1|23455.1|23470.1|23455.1|23395.1|23380.1|529
1582724400000|2020-02-26 13:40:00|23467.6|23452.6|23435.1|23420.1|23470.1|23455.1|23425.1|23410.1|351
1582724700000|2020-02-26 13:45:00|23432.6|23417.6|23435.1|23420.1|23460.1|23445.1|23425.1|23410.1|306
1582725000000|2020-02-26 13:50:00|23437.6|23422.6|23425.1|23410.1|23442.6|23427.6|23415.1|23400.1|277
1582725300000|2020-02-26 13:55:00|23422.6|23407.6|23405.1|23390.1|23435.1|23420.1|23395.1|23380.1|378
1582725600000|2020-02-26 14:00:00|23410.1|23395.1|23387.6|23372.6|23425.1|23410.1|23385.1|23370.1|253
1582725900000|2020-02-26 14:05:00|23385.1|23370.1|23370.1|23355.1|23385.1|23370.1|23350.1|23335.1|272
1582726200000|2020-02-26 14:10:00|23367.6|23352.6|23380.1|23365.1|23400.1|23385.1|23360.1|23345.1|206
1582726500000|2020-02-26 14:15:00|23375.1|23360.1|23375.1|23360.1|23395.1|23380.1|23365.1|23350.1|271
1582726800000|2020-02-26 14:20:00|23377.6|23362.6|23415.1|23400.1|23425.1|23410.1|23375.1|23360.1|200
1582727100000|2020-02-26 14:25:00|23412.6|23397.6|23407.6|23392.6|23422.6|23407.6|23395.1|23380.1|354
1582727400000|2020-02-26 14:30:00|23405.1|23390.1|23460.1|23445.1|23485.1|23470.1|23380.1|23365.1|786
1582727700000|2020-02-26 14:35:00|23457.6|23442.6|23540.1|23525.1|23545.1|23530.1|23445.1|23430.1|959
1582728000000|2020-02-26 14:40:00|23537.6|23522.6|23600.1|23585.1|23607.6|23592.6|23520.1|23505.1|1014
1582728300000|2020-02-26 14:45:00|23605.1|23590.1|23562.6|23547.6|23610.1|23595.1|23560.1|23545.1|741
1582728600000|2020-02-26 14:50:00|23565.1|23550.1|23507.6|23492.6|23575.1|23560.1|23490.1|23475.1|923
1582728900000|2020-02-26 14:55:00|23505.1|23490.1|23422.6|23407.6|23510.1|23495.1|23420.1|23405.1|716
1582729200000|2020-02-26 15:00:00|23420.1|23405.1|23365.1|23350.1|23445.1|23430.1|23365.1|23350.1|537
1582729500000|2020-02-26 15:05:00|23360.1|23345.1|23355.1|23340.1|23375.1|23360.1|23310.1|23295.1|627
1582729800000|2020-02-26 15:10:00|23353.4|23338.4|23368.4|23353.4|23373.4|23358.4|23288.4|23273.4|744
1582730100000|2020-02-26 15:15:00|23358.4|23343.4|23428.4|23413.4|23438.4|23423.4|23350.9|23335.9|805
1582730400000|2020-02-26 15:20:00|23433.4|23418.4|23418.4|23403.4|23443.4|23428.4|23378.4|23363.4|441
1582730700000|2020-02-26 15:25:00|23420.9|23405.9|23343.4|23328.4|23433.4|23418.4|23338.4|23323.4|713
1582731000000|2020-02-26 15:30:00|23345.9|23330.9|23373.4|23358.4|23403.4|23388.4|23333.4|23318.4|704
1582731300000|2020-02-26 15:35:00|23378.4|23363.4|23393.4|23378.4|23428.4|23413.4|23373.4|23358.4|565
1582731600000|2020-02-26 15:40:00|23398.4|23383.4|23465.9|23450.9|23470.9|23455.9|23395.9|23380.9|700
1582731900000|2020-02-26 15:45:00|23468.4|23453.4|23438.4|23423.4|23478.4|23463.4|23418.4|23403.4|542
1582732200000|2020-02-26 15:50:00|23440.9|23425.9|23420.9|23405.9|23475.9|23460.9|23410.9|23395.9|406
1582732500000|2020-02-26 15:55:00|23418.4|23403.4|23373.4|23358.4|23435.9|23420.9|23365.9|23350.9|542
1582732800000|2020-02-26 16:00:00|23370.9|23355.9|23383.4|23368.4|23393.4|23378.4|23358.4|23343.4|267
1582733100000|2020-02-26 16:05:00|23385.9|23370.9|23333.4|23318.4|23388.4|23373.4|23333.4|23318.4|1355
1582733400000|2020-02-26 16:10:00|23338.4|23323.4|23340.9|23325.9|23353.4|23338.4|23318.4|23303.4|477
1582733700000|2020-02-26 16:15:00|23343.4|23328.4|23390.9|23375.9|23398.4|23383.4|23333.4|23318.4|589
1582734000000|2020-02-26 16:20:00|23388.4|23373.4|23403.4|23388.4|23403.4|23388.4|23378.4|23363.4|409
1582734300000|2020-02-26 16:25:00|23408.4|23393.4|23413.4|23398.4|23430.9|23415.9|23403.4|23388.4|669
1582734600000|2020-02-26 16:30:00|23408.4|23393.4|23420.9|23405.9|23425.9|23410.9|23343.4|23328.4|1773
1582734900000|2020-02-26 16:35:00|23418.4|23403.4|23383.4|23368.4|23418.4|23403.4|23348.4|23333.4|1089
1582735200000|2020-02-26 16:40:00|23388.4|23373.4|23368.4|23353.4|23415.9|23400.9|23368.4|23353.4|232
1582735500000|2020-02-26 16:45:00|23370.9|23355.9|23313.4|23298.4|23370.9|23355.9|23303.4|23288.4|175
1582735800000|2020-02-26 16:50:00|23315.9|23295.9|23280.9|23260.9|23325.9|23300.9|23275.9|23255.9|197
1582736100000|2020-02-26 16:55:00|23275.9|23255.9|23250.9|23225.9|23280.9|23260.9|23245.9|23225.9|238
1582736400000|2020-02-26 17:00:00|23245.9|23230.9|23210.9|23185.9|23270.9|23250.9|23210.9|23185.9|283
1582736700000|2020-02-26 17:05:00|23205.9|23180.9|23170.9|23145.9|23215.9|23190.9|23150.9|23130.9|241
1582737000000|2020-02-26 17:10:00|23165.9|23150.9|23160.9|23140.9|23180.9|23160.9|23145.9|23125.9|183
1582737300000|2020-02-26 17:15:00|23155.9|23135.9|23180.9|23155.9|23180.9|23160.9|23110.9|23090.9|261
1582737600000|2020-02-26 17:20:00|23175.9|23160.9|23195.9|23175.9|23215.9|23195.9|23155.9|23135.9|233
1582737900000|2020-02-26 17:25:00|23190.9|23170.9|23195.9|23175.9|23200.9|23175.9|23170.9|23150.9|67
1582738200000|2020-02-26 17:30:00|23200.9|23180.9|23235.9|23215.9|23245.9|23225.9|23200.9|23180.9|120
1582738500000|2020-02-26 17:35:00|23240.9|23220.9|23215.9|23195.9|23245.9|23225.9|23210.9|23185.9|85
1582738800000|2020-02-26 17:40:00|23220.9|23190.9|23195.9|23175.9|23230.9|23210.9|23195.9|23175.9|71
1582739100000|2020-02-26 17:45:00|23200.9|23180.9|23220.9|23200.9|23245.9|23220.9|23200.9|23180.9|38
1582739400000|2020-02-26 17:50:00|23225.9|23205.9|23215.9|23190.9|23250.9|23225.9|23210.9|23185.9|61
1582739700000|2020-02-26 17:55:00|23220.9|23195.9|23215.9|23195.9|23230.9|23205.9|23195.9|23175.9|57
1582740000000|2020-02-26 18:00:00|23220.9|23200.9|23220.9|23195.9|23240.9|23220.9|23215.9|23190.9|33
1582740300000|2020-02-26 18:05:00|23225.9|23200.9|23180.9|23155.9|23230.9|23210.9|23180.9|23155.9|41
1582740600000|2020-02-26 18:10:00|23185.9|23160.9|23185.9|23165.9|23195.9|23170.9|23175.9|23150.9|22
1582740900000|2020-02-26 18:15:00|23190.9|23170.9|23195.9|23175.9|23205.9|23185.9|23170.9|23145.9|34
1582741200000|2020-02-26 18:20:00|23200.9|23180.9|23190.9|23170.9|23225.9|23205.9|23180.9|23160.9|46
1582741500000|2020-02-26 18:25:00|23195.9|23175.9|23225.9|23205.9|23235.9|23215.9|23190.9|23170.9|65
1582741800000|2020-02-26 18:30:00|23230.9|23200.9|23135.9|23115.9|23230.9|23210.9|23135.9|23115.9|54
1582742100000|2020-02-26 18:35:00|23140.9|23120.9|23065.9|23040.9|23150.9|23130.9|23060.9|23040.9|170
1582742400000|2020-02-26 18:40:00|23060.9|23045.9|23045.9|23020.9|23095.9|23070.9|23020.9|22995.9|267
1582742700000|2020-02-26 18:45:00|23040.9|23025.9|23150.9|23130.9|23180.9|23160.9|23035.9|23015.9|150
1582743000000|2020-02-26 18:50:00|23155.9|23125.9|23120.9|23095.9|23165.9|23140.9|23115.9|23090.9|64
1582743300000|2020-02-26 18:55:00|23115.9|23100.9|23065.9|23040.9|23120.9|23100.9|23055.9|23035.9|115
1582743600000|2020-02-26 19:00:00|23060.9|23045.9|23080.9|23055.9|23130.9|23105.9|23045.9|23020.9|71
1582743900000|2020-02-26 19:05:00|23075.9|23060.9|23090.9|23065.9|23130.9|23105.9|23075.9|23060.9|45
1582744200000|2020-02-26 19:10:00|23085.9|23070.9|23140.9|23120.9|23140.9|23120.9|23065.9|23040.9|62
1582744500000|2020-02-26 19:15:00|23135.9|23115.9|23100.9|23075.9|23140.9|23120.9|23090.9|23065.9|69
1582744800000|2020-02-26 19:20:00|23095.9|23080.9|23105.9|23080.9|23115.9|23090.9|23090.9|23070.9|39
1582745100000|2020-02-26 19:25:00|23110.9|23085.9|23083.4|23068.4|23140.9|23120.9|23083.4|23068.4|23
1582745400000|2020-02-26 19:30:00|23085.9|23070.9|23085.9|23070.9|23120.9|23105.9|23050.9|23035.9|46
1582745700000|2020-02-26 19:35:00|23088.4|23073.4|23085.9|23070.9|23135.9|23120.9|23085.9|23070.9|22
1582746000000|2020-02-26 19:40:00|23088.4|23073.4|23063.4|23048.4|23098.4|23083.4|23048.4|23033.4|34
1582746300000|2020-02-26 19:45:00|23065.9|23050.9|23085.9|23070.9|23105.9|23090.9|23045.9|23030.9|47
1582746600000|2020-02-26 19:50:00|23088.4|23073.4|23065.9|23050.9|23088.4|23073.4|23045.9|23030.9|28
1582746900000|2020-02-26 19:55:00|23063.4|23048.4|23038.4|23023.4|23085.9|23070.9|23033.4|23018.4|40
1582747200000|2020-02-26 20:00:00|23035.9|23020.9|23055.9|23040.9|23088.4|23073.4|23035.9|23020.9|26
1582747500000|2020-02-26 20:05:00|23058.4|23043.4|23073.4|23058.4|23080.9|23065.9|23040.9|23025.9|22
1582747800000|2020-02-26 20:10:00|23075.9|23060.9|23120.9|23105.9|23135.9|23120.9|23073.4|23058.4|85
1582748100000|2020-02-26 20:15:00|23123.4|23108.4|23140.9|23125.9|23158.4|23143.4|23120.9|23105.9|43
1582748400000|2020-02-26 20:20:00|23143.4|23128.4|23103.4|23088.4|23145.9|23130.9|23100.9|23085.9|57
1582748700000|2020-02-26 20:25:00|23100.9|23085.9|23068.4|23053.4|23108.4|23093.4|23063.4|23048.4|102
1582749000000|2020-02-26 20:30:00|23065.9|23050.9|23073.4|23058.4|23100.9|23085.9|23058.4|23043.4|47
1582749300000|2020-02-26 20:35:00|23070.9|23055.9|23100.9|23085.9|23113.4|23098.4|23068.4|23053.4|40
1582749600000|2020-02-26 20:40:00|23103.4|23088.4|23088.4|23073.4|23103.4|23088.4|23070.9|23055.9|18
1582749900000|2020-02-26 20:45:00|23085.9|23070.9|23103.4|23088.4|23110.9|23095.9|23075.9|23060.9|66
1582750200000|2020-02-26 20:50:00|23105.9|23090.9|23073.4|23058.4|23118.4|23103.4|23073.4|23058.4|114
1582750500000|2020-02-26 20:55:00|23070.9|23055.9|23025.9|23010.9|23073.4|23058.4|23023.4|23008.4|60
1582750800000|2020-02-26 21:00:00|23035.9|23020.9|23029.6|22989.6|23060.9|23020.9|23004.3|22964.3|0
1582751100000|2020-02-26 21:05:00|23031.6|22991.6|23021.6|22981.6|23031.6|22991.6|22988.9|22948.9|0
1582751400000|2020-02-26 21:10:00|23021|22981|23054.2|23014.2|23066.9|23026.9|23008.6|22968.6|0
1582751700000|2020-02-26 21:15:00|23055.9|23015.9|23038.7|22998.7|23059.5|23019.5|23038.7|22998.7|0
1582752000000|2020-02-26 21:20:00|23042.3|23002.3|23038.7|22998.7|23042.3|23002.3|23032.2|22992.2|0
1582752300000|2020-02-26 21:25:00|23039.9|22999.9|23038.9|22998.9|23043.1|23003.1|23038.3|22998.3|0
1582752600000|2020-02-26 21:30:00|23037.5|22997.5|23075.3|23035.3|23093.5|23053.5|23032.7|22992.7|0
1582752900000|2020-02-26 21:35:00|23075.4|23035.4|23067.4|23027.4|23083.7|23043.7|23049.1|23009.1|0
1582753200000|2020-02-26 21:40:00|23067.2|23027.2|23048.8|23008.8|23073.3|23033.3|23042.4|23002.4|0
1582753500000|2020-02-26 21:45:00|23049|23009|23004|22964|23050.3|23010.3|22997.9|22957.9|0
1582753800000|2020-02-26 21:50:00|23004.2|22964.2|22959|22919|23005.6|22965.6|22955|22915|0
1582754100000|2020-02-26 21:55:00|22958.9|22918.9|22968.7|22928.7|22979.4|22939.4|22952.8|22912.8|0
1582754400000|2020-02-26 22:00:00|22969.3|22929.3|22968.7|22928.7|22972.9|22932.9|22966.4|22926.4|0
1582754700000|2020-02-26 22:05:00|22969.9|22929.9|22980.4|22940.4|22983.4|22943.4|22969.9|22929.9|0
1582755000000|2020-02-26 22:10:00|22981|22941|22978.6|22938.6|22981.6|22941.6|22975.7|22935.7|0
1582755300000|2020-02-26 22:15:00|22978.5|22938.5|22978.8|22938.8|22982.7|22942.7|22975.6|22935.6|0
1582755600000|2020-02-26 22:20:00|22980.6|22940.6|22972.3|22932.3|22980.6|22940.6|22972.3|22932.3|0
1582755900000|2020-02-26 22:25:00|22974.1|22934.1|22973|22933|22974.1|22934.1|22971.7|22931.7|0
1582756200000|2020-02-26 22:30:00|22973.6|22933.6|22971.2|22931.2|22973.6|22933.6|22970|22930|0
1582756500000|2020-02-26 22:35:00|22972.4|22932.4|22970.8|22930.8|22975.6|22935.6|22970.6|22930.6|0
1582756800000|2020-02-26 22:40:00|22971.4|22931.4|22974.2|22934.2|22977.4|22937.4|22970.8|22930.8|0
1582757100000|2020-02-26 22:45:00|22977.8|22937.8|22987.4|22947.4|22987.4|22947.4|22971.8|22931.8|0
1582757400000|2020-02-26 22:50:00|22985.6|22945.6|22994.2|22954.2|22999.5|22959.5|22985.6|22945.6|0
1582757700000|2020-02-26 22:55:00|22994.8|22954.8|22981.5|22941.5|22998.3|22958.3|22978.5|22938.5|0
1582758000000|2020-02-26 23:00:00|22981.7|22941.7|22991.4|22951.4|22997.2|22957.2|22937.8|22897.8|0
1582758300000|2020-02-26 23:05:00|22991.3|22951.3|23063.6|23023.6|23065.6|23025.6|22991.3|22951.3|0
1582758600000|2020-02-26 23:10:00|23063.8|23023.8|23056.6|23016.6|23072.1|23032.1|23044.2|23004.2|0
1582758900000|2020-02-26 23:15:00|23056.7|23016.7|23061.9|23021.9|23081.5|23041.5|23051.9|23011.9|0
1582759200000|2020-02-26 23:20:00|23062|23022|23086.6|23046.6|23092.4|23052.4|23059.3|23019.3|0
1582759500000|2020-02-26 23:25:00|23088.6|23048.6|23080.7|23040.7|23088.6|23048.6|23057.9|23017.9|0
1582759800000|2020-02-26 23:30:00|23080.3|23040.3|23112|23072|23128.3|23088.3|23068.3|23028.3|0
1582760100000|2020-02-26 23:35:00|23112.4|23072.4|23140.6|23100.6|23149.7|23109.7|23106.1|23066.1|0
1582760400000|2020-02-26 23:40:00|23140.5|23100.5|23069.4|23029.4|23140.6|23100.6|22952.9|22912.9|0
1582760700000|2020-02-26 23:45:00|23069.3|23029.3|23026.3|22986.3|23110.5|23070.5|23002.2|22962.2|0
1582761000000|2020-02-26 23:50:00|23025.7|22985.7|22996.2|22956.2|23047.9|23007.9|22951.6|22911.6|0
1582761300000|2020-02-26 23:55:00|22998.6|22958.6|23028.2|22988.2|23061.9|23021.9|22970.7|22930.7|0
1582761600000|2020-02-27 00:00:00|23028.1|22988.1|22973.3|22933.3|23045.4|23005.4|22941.6|22901.6|0
1582761900000|2020-02-27 00:05:00|22973.5|22933.5|22899.5|22859.5|22979|22939|22830.8|22790.8|0
1582762200000|2020-02-27 00:10:00|22897.7|22857.7|22993.4|22953.4|22993.4|22953.4|22897.4|22857.4|0
1582762500000|2020-02-27 00:15:00|22995.1|22955.1|23032.3|22992.3|23059.6|23019.6|22991.1|22951.1|0
1582762800000|2020-02-27 00:20:00|23030|22990|23070.6|23030.6|23070.6|23030.6|23012.6|22972.6|0
1582763100000|2020-02-27 00:25:00|23070.4|23030.4|23087.9|23047.9|23114.7|23074.7|23063.7|23023.7|0
1582763400000|2020-02-27 00:30:00|23085.6|23045.6|23121.7|23081.7|23147|23107|23069.1|23029.1|0
1582763700000|2020-02-27 00:35:00|23121.8|23081.8|23077.9|23037.9|23141.3|23101.3|23068.9|23028.9|0
1582764000000|2020-02-27 00:40:00|23078|23038|23077.6|23037.6|23110.2|23070.2|23067.8|23027.8|0
1582764300000|2020-02-27 00:45:00|23077.5|23037.5|23045|23005|23084.2|23044.2|22999|22959|0
1582764600000|2020-02-27 00:50:00|23044.9|23004.9|23006.6|22966.6|23045|23005|23000.1|22960.1|0
1582764900000|2020-02-27 00:55:00|23006.7|22966.7|23006.6|22966.6|23026.9|22986.9|22986.8|22946.8|0
1582765200000|2020-02-27 01:00:00|23004.4|22964.4|22976.4|22936.4|23039.8|22999.8|22976.4|22936.4|0
1582765500000|2020-02-27 01:05:00|22972.6|22932.6|22965.8|22925.8|22980.9|22940.9|22958.9|22918.9|0
1582765800000|2020-02-27 01:10:00|22965.9|22925.9|22962.7|22922.7|22985.4|22945.4|22943.1|22903.1|0
1582766100000|2020-02-27 01:15:00|22962.6|22922.6|22979.9|22939.9|23000.3|22960.3|22941.6|22901.6|0
1582766400000|2020-02-27 01:20:00|22980|22940|22999|22959|23011.9|22971.9|22973.7|22933.7|0
1582766700000|2020-02-27 01:25:00|22999.1|22959.1|22967|22927|23005.8|22965.8|22950.3|22910.3|0
1582767000000|2020-02-27 01:30:00|22967.1|22927.1|22941.2|22901.2|22987|22947|22934.5|22894.5|0
1582767300000|2020-02-27 01:35:00|22941.3|22901.3|22956.4|22916.4|22956.4|22916.4|22921.4|22881.4|0
1582767600000|2020-02-27 01:40:00|22956.5|22916.5|22988.2|22948.2|23001.6|22961.6|22956.5|22916.5|0
1582767900000|2020-02-27 01:45:00|22988.4|22948.4|23001.6|22961.6|23008.4|22968.4|22988.2|22948.2|0
1582768200000|2020-02-27 01:50:00|23001.5|22961.5|22957.3|22917.3|23001.5|22961.5|22950.7|22910.7|0
1582768500000|2020-02-27 01:55:00|22957.2|22917.2|22951|22911|22964.1|22924.1|22944.2|22904.2|0
1582768800000|2020-02-27 02:00:00|22951.1|22911.1|22932.2|22892.2|22951.9|22911.9|22925.7|22885.7|0
1582769100000|2020-02-27 02:05:00|22929.9|22889.9|22944.7|22904.7|22944.7|22904.7|22911.8|22871.8|0
1582769400000|2020-02-27 02:10:00|22944.6|22904.6|22951.8|22911.8|22958.6|22918.6|22938.1|22898.1|0
1582769700000|2020-02-27 02:15:00|22951.7|22911.7|22944.5|22904.5|22970.4|22930.4|22931.2|22891.2|0
1582770000000|2020-02-27 02:20:00|22944.6|22904.6|22924.1|22884.1|22951.3|22911.3|22917.6|22877.6|0
1582770300000|2020-02-27 02:25:00|22924.2|22884.2|22898.5|22858.5|22924.2|22884.2|22898.2|22858.2|0
1582770600000|2020-02-27 02:30:00|22898.6|22858.6|22920.4|22880.4|22933.3|22893.3|22891.7|22851.7|0
1582770900000|2020-02-27 02:35:00|22920.3|22880.3|22913.9|22873.9|22933.7|22893.7|22913.3|22873.3|0
1582771200000|2020-02-27 02:40:00|22913.8|22873.8|22912.8|22872.8|22959.3|22919.3|22912.8|22872.8|0
1582771500000|2020-02-27 02:45:00|22912.9|22872.9|22905.8|22865.8|22926.2|22886.2|22892.2|22852.2|0
1582771800000|2020-02-27 02:50:00|22906.1|22866.1|22899.3|22859.3|22912.8|22872.8|22892.2|22852.2|0
1582772100000|2020-02-27 02:55:00|22899.2|22859.2|22891.6|22851.6|22905.7|22865.7|22891.5|22851.5|0
1582772400000|2020-02-27 03:00:00|22891.7|22851.7|22894.7|22854.7|22904.7|22864.7|22891.2|22851.2|0
1582772700000|2020-02-27 03:05:00|22897.7|22857.7|22910.8|22870.8|22911|22871|22890.7|22850.7|0
1582773000000|2020-02-27 03:10:00|22910.9|22870.9|22897.7|22857.7|22911.3|22871.3|22891.1|22851.1|0
1582773300000|2020-02-27 03:15:00|22897.6|22857.6|22911.9|22871.9|22924.7|22884.7|22890.6|22850.6|0
1582773600000|2020-02-27 03:20:00|22911.8|22871.8|22931.3|22891.3|22931.7|22891.7|22911.7|22871.7|0
1582773900000|2020-02-27 03:25:00|22931.2|22891.2|22910.7|22870.7|22944.5|22904.5|22910.7|22870.7|0
1582774200000|2020-02-27 03:30:00|22910.9|22870.9|22904.5|22864.5|22917.6|22877.6|22897.7|22857.7|0
1582774500000|2020-02-27 03:35:00|22904.6|22864.6|22897|22857|22910.9|22870.9|22890.2|22850.2|0
1582774800000|2020-02-27 03:40:00|22897.1|22857.1|22917.2|22877.2|22917.2|22877.2|22890.5|22850.5|0
1582775100000|2020-02-27 03:45:00|22917.3|22877.3|22897.4|22857.4|22917.3|22877.3|22890.7|22850.7|0
1582775400000|2020-02-27 03:50:00|22897.3|22857.3|22884.2|22844.2|22904.1|22864.1|22884.2|22844.2|0
1582775700000|2020-02-27 03:55:00|22884.3|22844.3|22890.5|22850.5|22893.9|22853.9|22877.5|22837.5|0
1582776000000|2020-02-27 04:00:00|22890.7|22850.7|22890.4|22850.4|22890.8|22850.8|22877.1|22837.1|0
1582776300000|2020-02-27 04:05:00|22890.5|22850.5|22895.2|22855.2|22901.8|22861.8|22881.9|22841.9|0
1582776600000|2020-02-27 04:10:00|22895.3|22855.3|22882.3|22842.3|22895.4|22855.4|22881.9|22841.9|0
1582776900000|2020-02-27 04:15:00|22882.2|22842.2|22875.9|22835.9|22895.6|22855.6|22869.5|22829.5|0
1582777200000|2020-02-27 04:20:00|22876|22836|22888.8|22848.8|22895.4|22855.4|22876|22836|0
1582777500000|2020-02-27 04:25:00|22888.7|22848.7|22858.9|22818.9|22888.7|22848.7|22855.7|22815.7|0
1582777800000|2020-02-27 04:30:00|22862|22822|22848.2|22808.2|22862|22822|22847.7|22807.7|0
1582778100000|2020-02-27 04:35:00|22848|22808|22843.5|22803.5|22863.7|22823.7|22843.5|22803.5|0
1582778400000|2020-02-27 04:40:00|22843.4|22803.4|22838.8|22798.8|22845.1|22805.1|22836.9|22796.9|0
1582778700000|2020-02-27 04:45:00|22838.9|22798.9|22839.6|22799.6|22845.9|22805.9|22826|22786|0
1582779000000|2020-02-27 04:50:00|22839.5|22799.5|22826.2|22786.2|22839.6|22799.6|22820|22780|0
1582779300000|2020-02-27 04:55:00|22826.4|22786.4|22806.7|22766.7|22826.5|22786.5|22800.6|22760.6|0
1582779600000|2020-02-27 05:00:00|22806.8|22766.8|22833.5|22793.5|22833.5|22793.5|22801.4|22761.4|0
1582779900000|2020-02-27 05:05:00|22833.3|22793.3|22880.6|22840.6|22880.7|22840.7|22827.1|22787.1|0
1582780200000|2020-02-27 05:10:00|22880.7|22840.7|22861.2|22821.2|22887.1|22847.1|22860.9|22820.9|0
1582780500000|2020-02-27 05:15:00|22861.3|22821.3|22870.3|22830.3|22889.8|22849.8|22861.2|22821.2|0
1582780800000|2020-02-27 05:20:00|22870.4|22830.4|22890|22850|22903.3|22863.3|22870.3|22830.3|0
1582781100000|2020-02-27 05:25:00|22889.9|22849.9|22871.2|22831.2|22916.4|22876.4|22871.2|22831.2|0
1582781400000|2020-02-27 05:30:00|22871.3|22831.3|22860|22820|22878.3|22838.3|22853.1|22813.1|0
1582781700000|2020-02-27 05:35:00|22859.9|22819.9|22866.7|22826.7|22873.1|22833.1|22853.7|22813.7|0
1582782000000|2020-02-27 05:40:00|22866.8|22826.8|22821.1|22781.1|22873.3|22833.3|22814.9|22774.9|0
1582782300000|2020-02-27 05:45:00|22821|22781|22846.8|22806.8|22853.2|22813.2|22814.9|22774.9|0
1582782600000|2020-02-27 05:50:00|22846.7|22806.7|22871.7|22831.7|22872|22832|22840.4|22800.4|0
1582782900000|2020-02-27 05:55:00|22871.9|22831.9|22886.9|22846.9|22899.4|22859.4|22871.6|22831.6|0
1582783200000|2020-02-27 06:00:00|22886.7|22846.7|22866.6|22826.6|22887|22847|22848|22808|0
1582783500000|2020-02-27 06:05:00|22866.7|22826.7|22847.4|22807.4|22879.8|22839.8|22834.8|22794.8|0
1582783800000|2020-02-27 06:10:00|22847.2|22807.2|22846.8|22806.8|22872.4|22832.4|22846.6|22806.6|0
1582784100000|2020-02-27 06:15:00|22846.6|22806.6|22835.6|22795.6|22847|22807|22808.8|22768.8|0
1582784400000|2020-02-27 06:20:00|22835.5|22795.5|22815.8|22775.8|22848.4|22808.4|22815.8|22775.8|0
1582784700000|2020-02-27 06:25:00|22817|22777|22848.6|22808.6|22848.6|22808.6|22809.3|22769.3|0
1582785000000|2020-02-27 06:30:00|22848.7|22808.7|22867.6|22827.6|22892.8|22852.8|22842.5|22802.5|0
1582785300000|2020-02-27 06:35:00|22867.7|22827.7|22832.5|22792.5|22867.7|22827.7|22788.6|22748.6|0
1582785600000|2020-02-27 06:40:00|22832.6|22792.6|22846.1|22806.1|22861.4|22821.4|22825.9|22785.9|0
1582785900000|2020-02-27 06:45:00|22846|22806|22834|22794|22852.3|22812.3|22827.7|22787.7|0
1582786200000|2020-02-27 06:50:00|22834.1|22794.1|22857.1|22817.1|22857.1|22817.1|22827.9|22787.9|0
1582786500000|2020-02-27 06:55:00|22857.2|22817.2|22928.1|22888.1|22934.8|22894.8|22857.2|22817.2|0
1582786800000|2020-02-27 07:00:00|22928|22888|22875.9|22860.9|22967|22927|22843.4|22828.4|225
1582787100000|2020-02-27 07:05:00|22873.4|22858.4|22858.4|22843.4|22873.4|22858.4|22833.4|22818.4|173
1582787400000|2020-02-27 07:10:00|22855.9|22840.9|22943.4|22928.4|22945.9|22930.9|22855.9|22840.9|209
1582787700000|2020-02-27 07:15:00|22940.9|22925.9|22943.4|22928.4|22963.4|22948.4|22923.4|22908.4|101
1582788000000|2020-02-27 07:20:00|22945.9|22930.9|22960.9|22945.9|22973.4|22958.4|22938.4|22923.4|76
1582788300000|2020-02-27 07:25:00|22958.4|22943.4|22983.4|22968.4|23008.4|22993.4|22958.4|22943.4|104
1582788600000|2020-02-27 07:30:00|22988.4|22973.4|23018.4|23003.4|23020.9|23005.9|22988.4|22973.4|66
1582788900000|2020-02-27 07:35:00|23015.9|23000.9|23020.9|23005.9|23020.9|23005.9|22988.4|22973.4|110
1582789200000|2020-02-27 07:40:00|23018.4|23003.4|22995.9|22980.9|23023.4|23008.4|22968.4|22953.4|87
1582789500000|2020-02-27 07:45:00|22998.4|22983.4|23068.4|23053.4|23073.4|23058.4|22988.4|22973.4|180
1582789800000|2020-02-27 07:50:00|23065.9|23050.9|23098.4|23083.4|23098.4|23083.4|23048.4|23033.4|208
1582790100000|2020-02-27 07:55:00|23103.4|23088.4|23083.4|23068.4|23103.4|23088.4|23065.9|23050.9|224
1582790400000|2020-02-27 08:00:00|23080.9|23065.9|23013.4|22998.4|23080.9|23065.9|22945.9|22930.9|1799
1582790700000|2020-02-27 08:05:00|23008.4|22993.4|22913.4|22898.4|23040.9|23025.9|22903.4|22888.4|1371
1582791000000|2020-02-27 08:10:00|22910.9|22895.9|22898.4|22883.4|22983.4|22968.4|22883.4|22868.4|1363
1582791300000|2020-02-27 08:15:00|22900.9|22885.9|23038.4|23023.4|23048.4|23033.4|22900.9|22885.9|1191
1582791600000|2020-02-27 08:20:00|23035.9|23020.9|23008.4|22993.4|23080.9|23065.9|22983.4|22968.4|737
1582791900000|2020-02-27 08:25:00|23003.4|22988.4|22948.4|22933.4|23005.9|22990.9|22918.4|22903.4|1236
1582792200000|2020-02-27 08:30:00|22943.4|22928.4|22903.4|22888.4|22963.4|22948.4|22855.9|22840.9|1231
1582792500000|2020-02-27 08:35:00|22900.9|22885.9|22875.9|22860.9|22928.4|22913.4|22865.9|22850.9|568
1582792800000|2020-02-27 08:40:00|22878|22863|22898|22883|22915.5|22900.5|22840.5|22825.5|727
1582793100000|2020-02-27 08:45:00|22900.5|22885.5|22920.5|22905.5|22920.5|22905.5|22850.5|22835.5|587
1582793400000|2020-02-27 08:50:00|22915.5|22900.5|22913|22898|22970.5|22955.5|22875.5|22860.5|877
1582793700000|2020-02-27 08:55:00|22915.5|22900.5|22975.5|22960.5|23010.5|22995.5|22890.5|22875.5|567
1582794000000|2020-02-27 09:00:00|22980.5|22965.5|23065.5|23050.5|23080.5|23065.5|22960.5|22945.5|906
1582794300000|2020-02-27 09:05:00|23060.5|23045.5|23003|22988|23063|23048|23000.5|22985.5|600
1582794600000|2020-02-27 09:10:00|23000.5|22985.5|22968|22953|23005.5|22990.5|22958|22943|406
1582794900000|2020-02-27 09:15:00|22970.5|22955.5|22930.5|22915.5|22980.5|22965.5|22930.5|22915.5|358
1582795200000|2020-02-27 09:20:00|22933|22918|22993|22978|22993|22978|22910.5|22895.5|371
1582795500000|2020-02-27 09:25:00|22995.5|22980.5|23008|22993|23015.5|23000.5|22978|22963|277
1582795800000|2020-02-27 09:30:00|23005.5|22990.5|23045.5|23030.5|23065.5|23050.5|22995.5|22980.5|437
1582796100000|2020-02-27 09:35:00|23043|23028|23003|22988|23043|23028|22938|22923|714
1582796400000|2020-02-27 09:40:00|23005.5|22990.5|23005.5|22990.5|23035.5|23020.5|22975.5|22960.5|275
1582796700000|2020-02-27 09:45:00|23008|22993|23013|22998|23033|23018|22965.5|22950.5|555
1582797000000|2020-02-27 09:50:00|23015.5|23000.5|22990.5|22975.5|23025.5|23010.5|22985.5|22970.5|267
1582797300000|2020-02-27 09:55:00|22988|22973|22968|22953|22998|22983|22960.5|22945.5|234
1582797600000|2020-02-27 10:00:00|22975.5|22960.5|23023|23008|23035.5|23020.5|22965.5|22950.5|267
1582797900000|2020-02-27 10:05:00|23025.5|23010.5|23005.5|22990.5|23025.5|23010.5|22965.5|22950.5|223
1582798200000|2020-02-27 10:10:00|23003|22988|23000.5|22985.5|23015.5|23000.5|22980.5|22965.5|333
1582798500000|2020-02-27 10:15:00|23005.5|22990.5|23000.5|22985.5|23005.5|22990.5|22953|22938|343
1582798800000|2020-02-27 10:20:00|23003|22988|22980.5|22965.5|23005.5|22990.5|22960.5|22945.5|273
1582799100000|2020-02-27 10:25:00|22983|22968|22938|22923|22985.5|22970.5|22935.5|22920.5|560
1582799400000|2020-02-27 10:30:00|22935.5|22920.5|22985.5|22970.5|22990.5|22975.5|22933|22918|181
1582799700000|2020-02-27 10:35:00|22990.5|22975.5|23010.5|22995.5|23015.5|23000.5|22988|22973|253
1582800000000|2020-02-27 10:40:00|23015.5|23000.5|23020.5|23005.5|23035.5|23020.5|23000.5|22985.5|147
1582800300000|2020-02-27 10:45:00|23023|23008|22960.5|22945.5|23030.5|23015.5|22955.5|22940.5|405
1582800600000|2020-02-27 10:50:00|22955.5|22940.5|22958|22943|22990.5|22975.5|22950.5|22935.5|422
1582800900000|2020-02-27 10:55:00|22960.5|22945.5|22913|22898|22965.5|22950.5|22905.5|22890.5|440
1582801200000|2020-02-27 11:00:00|22910.5|22895.5|22940.5|22925.5|22953|22938|22910.5|22895.5|287
1582801500000|2020-02-27 11:05:00|22943|22928|22905.5|22890.5|22943|22928|22900.5|22885.5|533
1582801800000|2020-02-27 11:10:00|22903|22888|22898|22883|22925.5|22910.5|22893|22878|251
1582802100000|2020-02-27 11:15:00|22895.5|22880.5|22963|22948|22990.5|22975.5|22890.5|22875.5|552
1582802400000|2020-02-27 11:20:00|22965.5|22950.5|22980.5|22965.5|22988|22973|22955.5|22940.5|285
1582802700000|2020-02-27 11:25:00|22975.5|22960.5|23000.5|22985.5|23013|22998|22975.5|22960.5|1328
1582803000000|2020-02-27 11:30:00|22995.5|22980.5|23015.5|23000.5|23015.5|23000.5|22995.5|22980.5|172
1582803300000|2020-02-27 11:35:00|23020.5|23005.5|23040.5|23025.5|23045.5|23030.5|22970.5|22955.5|1012
1582803600000|2020-02-27 11:40:00|23043|23028|23070.5|23055.5|23070.5|23055.5|23030.5|23015.5|275
1582803900000|2020-02-27 11:45:00|23065.5|23050.5|23075.5|23060.5|23090.5|23075.5|23060.5|23045.5|289
1582804200000|2020-02-27 11:50:00|23070.5|23055.5|23060.5|23045.5|23080.5|23065.5|23055.5|23040.5|227
1582804500000|2020-02-27 11:55:00|23055.5|23040.5|23005.5|22990.5|23055.5|23040.5|23005.5|22990.5|287
1582804800000|2020-02-27 12:00:00|23010.5|22995.5|23023|23008|23035.5|23020.5|22995.5|22980.5|424
1582805100000|2020-02-27 12:05:00|23025.5|23010.5|23010.5|22995.5|23040.5|23025.5|23010.5|22995.5|172
1582805400000|2020-02-27 12:10:00|23008|22993|23020.5|23005.5|23050.5|23035.5|23005.5|22990.5|238
1582805700000|2020-02-27 12:15:00|23025.5|23010.5|23005.5|22990.5|23025.5|23010.5|22985.5|22970.5|199
1582806000000|2020-02-27 12:20:00|23010.5|22995.5|22980.5|22965.5|23020.5|23005.5|22975.5|22960.5|185
1582806300000|2020-02-27 12:25:00|22983|22968|22950.5|22935.5|22990.5|22975.5|22950.5|22935.5|250
1582806600000|2020-02-27 12:30:00|22953|22938|23005.5|22990.5|23040.5|23025.5|22930.5|22915.5|1018
1582806900000|2020-02-27 12:35:00|23008|22993|22948|22933|23008|22993|22935.5|22920.5|291
1582807200000|2020-02-27 12:40:00|22944.4|22929.4|22936.9|22921.9|22946.9|22931.9|22916.9|22901.9|387
1582807500000|2020-02-27 12:45:00|22934.4|22919.4|22941.9|22926.9|22956.9|22941.9|22921.9|22906.9|391
1582807800000|2020-02-27 12:50:00|22946.9|22931.9|22906.9|22891.9|22966.9|22951.9|22896.9|22881.9|462
1582808100000|2020-02-27 12:55:00|22911.9|22896.9|22906.9|22891.9|22916.9|22901.9|22891.9|22876.9|292
1582808400000|2020-02-27 13:00:00|22901.9|22886.9|22921.9|22906.9|22931.9|22916.9|22891.9|22876.9|449
1582808700000|2020-02-27 13:05:00|22926.9|22911.9|22866.9|22851.9|22926.9|22911.9|22861.9|22846.9|545
1582809000000|2020-02-27 13:10:00|22869.4|22854.4|22819.4|22804.4|22879.4|22864.4|22816.9|22801.9|673
1582809300000|2020-02-27 13:15:00|22816.9|22801.9|22791.9|22776.9|22856.9|22841.9|22776.9|22761.9|723
1582809600000|2020-02-27 13:20:00|22801.9|22786.9|22804.4|22789.4|22806.9|22791.9|22766.9|22751.9|875
1582809900000|2020-02-27 13:25:00|22806.9|22791.9|22836.9|22821.9|22851.9|22836.9|22796.9|22781.9|626
1582810200000|2020-02-27 13:30:00|22839.4|22824.4|22811.9|22796.9|22839.4|22824.4|22804.4|22789.4|518
1582810500000|2020-02-27 13:35:00|22814.4|22799.4|22774.4|22759.4|22814.4|22799.4|22761.9|22746.9|428
1582810800000|2020-02-27 13:40:00|22771.9|22756.9|22831.9|22816.9|22831.9|22816.9|22761.9|22746.9|389
1582811100000|2020-02-27 13:45:00|22834.4|22819.4|22776.9|22761.9|22839.4|22824.4|22761.9|22746.9|529
1582811400000|2020-02-27 13:50:00|22774.4|22759.4|22766.9|22751.9|22791.9|22776.9|22761.9|22746.9|401
1582811700000|2020-02-27 13:55:00|22764.4|22749.4|22766.9|22751.9|22786.9|22771.9|22751.9|22736.9|336
1582812000000|2020-02-27 14:00:00|22764.4|22749.4|22761.9|22746.9|22781.9|22766.9|22736.9|22721.9|588
1582812300000|2020-02-27 14:05:00|22756.9|22741.9|22751.9|22736.9|22766.9|22751.9|22731.9|22716.9|337
1582812600000|2020-02-27 14:10:00|22746.9|22731.9|22721.9|22706.9|22766.9|22751.9|22716.9|22701.9|833
1582812900000|2020-02-27 14:15:00|22716.9|22701.9|22751.9|22736.9|22756.9|22741.9|22711.9|22696.9|488
1582813200000|2020-02-27 14:20:00|22754.4|22739.4|22714.4|22699.4|22754.4|22739.4|22711.9|22696.9|301
1582813500000|2020-02-27 14:25:00|22716.9|22701.9|22724.4|22709.4|22741.9|22726.9|22696.9|22681.9|315
1582813800000|2020-02-27 14:30:00|22721.9|22706.9|22706.9|22691.9|22766.9|22751.9|22666.9|22651.9|977
1582814100000|2020-02-27 14:35:00|22704.4|22689.4|22826.9|22811.9|22834.4|22819.4|22681.9|22666.9|1058
1582814400000|2020-02-27 14:40:00|22824.4|22809.4|22711.9|22696.9|22826.9|22811.9|22706.9|22691.9|829
1582814700000|2020-02-27 14:45:00|22706.9|22691.9|22694.4|22679.4|22711.9|22696.9|22661.9|22646.9|1196
1582815000000|2020-02-27 14:50:00|22691.9|22676.9|22736.9|22721.9|22754.4|22739.4|22654.4|22639.4|799
1582815300000|2020-02-27 14:55:00|22734.4|22719.4|22721.9|22706.9|22781.9|22766.9|22701.9|22686.9|1088
1582815600000|2020-02-27 15:00:00|22709.4|22694.4|22654.4|22639.4|22754.4|22739.4|22654.4|22639.4|688
1582815900000|2020-02-27 15:05:00|22656.9|22641.9|22651.9|22636.9|22686.9|22671.9|22641.9|22626.9|761
1582816200000|2020-02-27 15:10:00|22652.5|22637.5|22667.5|22652.5|22687.5|22672.5|22622.5|22607.5|759
1582816500000|2020-02-27 15:15:00|22665|22650|22632.5|22617.5|22677.5|22662.5|22592.5|22577.5|936
1582816800000|2020-02-27 15:20:00|22627.5|22612.5|22582.5|22567.5|22637.5|22622.5|22560|22545|1087
1582817100000|2020-02-27 15:25:00|22585|22570|22547.5|22532.5|22587.5|22572.5|22532.5|22517.5|922
1582817400000|2020-02-27 15:30:00|22545|22530|22487.5|22472.5|22547.5|22532.5|22487.5|22472.5|985
1582817700000|2020-02-27 15:35:00|22490|22475|22607.5|22592.5|22615|22600|22477.5|22462.5|1074
1582818000000|2020-02-27 15:40:00|22605|22590|22657.5|22642.5|22672.5|22657.5|22592.5|22577.5|849
1582818300000|2020-02-27 15:45:00|22660|22645|22752.5|22737.5|22760|22745|22657.5|22642.5|1017
1582818600000|2020-02-27 15:50:00|22742.5|22727.5|22767.5|22752.5|22797.5|22782.5|22737.5|22722.5|808
1582818900000|2020-02-27 15:55:00|22770|22755|22892.5|22877.5|22897.5|22882.5|22752.5|22737.5|1079
1582819200000|2020-02-27 16:00:00|22890|22875|22877.5|22862.5|22907.5|22892.5|22852.5|22837.5|1139
1582819500000|2020-02-27 16:05:00|22872.5|22857.5|22952.5|22937.5|22987.5|22972.5|22862.5|22847.5|1795
1582819800000|2020-02-27 16:10:00|22950|22935|22900|22885|22952.5|22937.5|22872.5|22857.5|1736
1582820100000|2020-02-27 16:15:00|22897.5|22882.5|22937.5|22922.5|22937.5|22922.5|22857.5|22842.5|1193
1582820400000|2020-02-27 16:20:00|22935|22920|22837.5|22822.5|22942.5|22927.5|22837.5|22822.5|964
1582820700000|2020-02-27 16:25:00|22842.5|22827.5|22815|22800|22852.5|22837.5|22797.5|22782.5|1714
1582821000000|2020-02-27 16:30:00|22817.5|22802.5|22822.5|22807.5|22887.5|22872.5|22802.5|22787.5|2350
1582821300000|2020-02-27 16:35:00|22830|22815|22817.5|22802.5|22852.5|22837.5|22802.5|22787.5|1281
1582821600000|2020-02-27 16:40:00|22820|22805|22822.5|22807.5|22862.5|22847.5|22812.5|22797.5|276
1582821900000|2020-02-27 16:45:00|22825|22810|22827.5|22812.5|22850|22835|22797.5|22782.5|1366
1582822200000|2020-02-27 16:50:00|22830|22810|22865|22845|22870|22845|22820|22795|350
1582822500000|2020-02-27 16:55:00|22870|22850|22925|22905|22940|22920|22855|22830|260
1582822800000|2020-02-27 17:00:00|22930|22900|22920|22900|22940|22920|22905|22885|398
1582823100000|2020-02-27 17:05:00|22930|22910|22985|22965|22985|22965|22920|22900|238
1582823400000|2020-02-27 17:10:00|22990|22960|23020|22995|23020|23000|22980|22955|337
1582823700000|2020-02-27 17:15:00|23015|23000|23005|22980|23020|23000|22965|22940|134
1582824000000|2020-02-27 17:20:00|23000|22975|22925|22905|23000|22975|22910|22885|319
1582824300000|2020-02-27 17:25:00|22930|22910|22975|22955|22980|22960|22930|22905|77
1582824600000|2020-02-27 17:30:00|22970|22950|22980|22960|23005|22985|22950|22930|216
1582824900000|2020-02-27 17:35:00|22985|22965|23015|22995|23020|23000|22980|22960|148
1582825200000|2020-02-27 17:40:00|23010|22990|22990|22970|23015|22995|22985|22965|150
1582825500000|2020-02-27 17:45:00|22995|22965|23020|23000|23025|23005|22975|22955|122
1582825800000|2020-02-27 17:50:00|23025|23005|23015|22995|23040|23020|23005|22985|198
1582826100000|2020-02-27 17:55:00|23010|22990|22960|22940|23020|23000|22960|22940|107
1582826400000|2020-02-27 18:00:00|22955|22935|22980|22960|22995|22970|22935|22915|140
1582826700000|2020-02-27 18:05:00|22970|22950|22975|22955|22985|22965|22950|22930|165
1582827000000|2020-02-27 18:10:00|22970|22950|22990|22970|23000|22980|22970|22950|62
1582827300000|2020-02-27 18:15:00|22995|22965|22965|22940|22995|22970|22950|22930|48
1582827600000|2020-02-27 18:20:00|22960|22945|22950|22930|22980|22960|22940|22915|79
1582827900000|2020-02-27 18:25:00|22955|22925|22920|22895|22980|22955|22915|22895|86
1582828200000|2020-02-27 18:30:00|22915|22890|22895|22870|22930|22910|22890|22865|74
1582828500000|2020-02-27 18:35:00|22890|22865|22870|22845|22895|22875|22850|22825|108
1582828800000|2020-02-27 18:40:00|22865|22850|22775|22750|22890|22870|22745|22725|325
1582829100000|2020-02-27 18:45:00|22770|22755|22805|22785|22835|22810|22760|22735|133
1582829400000|2020-02-27 18:50:00|22800|22780|22840|22820|22860|22835|22755|22735|139
1582829700000|2020-02-27 18:55:00|22845|22815|22750|22730|22845|22820|22745|22725|168
1582830000000|2020-02-27 19:00:00|22755|22725|22750|22730|22775|22755|22715|22690|246
1582830300000|2020-02-27 19:05:00|22755|22725|22705|22680|22770|22750|22700|22675|82
1582830600000|2020-02-27 19:10:00|22700|22675|22739|22711|22740|22715|22690|22665|104
1582830900000|2020-02-27 19:15:00|22735|22710|22700|22675|22755|22730|22695|22670|73
1582831200000|2020-02-27 19:20:00|22705|22680|22735|22710|22740|22720|22695|22675|39
1582831500000|2020-02-27 19:25:00|22740|22715|22770|22755|22780|22755|22725|22705|90
1582831800000|2020-02-27 19:30:00|22767.5|22752.5|22735|22720|22767.5|22752.5|22717.5|22702.5|29
1582832100000|2020-02-27 19:35:00|22730|22715|22742.5|22727.5|22760|22745|22730|22715|16
1582832400000|2020-02-27 19:40:00|22745|22730|22755|22740|22770|22755|22730|22715|16
1582832700000|2020-02-27 19:45:00|22752.5|22737.5|22725|22710|22752.5|22737.5|22717.5|22702.5|11
1582833000000|2020-02-27 19:50:00|22727.5|22712.5|22720|22705|22740|22725|22720|22705|16
1582833300000|2020-02-27 19:55:00|22717.5|22702.5|22687.5|22672.5|22722.5|22707.5|22682.5|22667.5|46
1582833600000|2020-02-27 20:00:00|22690|22675|22642.5|22627.5|22697.5|22682.5|22625|22610|126
1582833900000|2020-02-27 20:05:00|22637.5|22622.5|22692.5|22677.5|22695|22680|22630|22615|108
1582834200000|2020-02-27 20:10:00|22690|22675|22680|22665|22745|22730|22677.5|22662.5|112
1582834500000|2020-02-27 20:15:00|22677.5|22662.5|22642.5|22627.5|22677.5|22662.5|22637.5|22622.5|18
1582834800000|2020-02-27 20:20:00|22645|22630|22630|22615|22647.5|22632.5|22625|22610|23
1582835100000|2020-02-27 20:25:00|22632.5|22617.5|22622.5|22607.5|22637.5|22622.5|22622.5|22607.5|25
1582835400000|2020-02-27 20:30:00|22625|22610|22595|22580|22625|22610|22572.5|22557.5|71
1582835700000|2020-02-27 20:35:00|22590|22575|22532.5|22517.5|22592.5|22577.5|22527.5|22512.5|78
1582836000000|2020-02-27 20:40:00|22527.5|22512.5|22492.5|22477.5|22537.5|22522.5|22492.5|22477.5|64
1582836300000|2020-02-27 20:45:00|22490|22475|22500|22485|22517.5|22502.5|22477.5|22462.5|86
1582836600000|2020-02-27 20:50:00|22497.5|22482.5|22350|22335|22497.5|22482.5|22332.5|22317.5|188
1582836900000|2020-02-27 20:55:00|22347.5|22332.5|22335|22320|22367.5|22352.5|22332.5|22317.5|70
1582837200000|2020-02-27 21:00:00|22340.2|22300.2|22331.1|22291.1|22432.5|22392.5|22306.1|22266.1|0
1582837500000|2020-02-27 21:05:00|22331.2|22291.2|22312.5|22272.5|22370.3|22330.3|22242.6|22202.6|0
1582837800000|2020-02-27 21:10:00|22312.4|22272.4|22215.5|22175.5|22312.4|22272.4|22197.8|22157.8|0
1582838100000|2020-02-27 21:15:00|22221.4|22181.4|22239.4|22199.4|22244.4|22204.4|22221.4|22181.4|0
1582838400000|2020-02-27 21:20:00|22238.8|22198.8|22291.9|22251.9|22291.9|22251.9|22237|22197|0
1582838700000|2020-02-27 21:25:00|22290.7|22250.7|22338.8|22298.8|22345.3|22305.3|22290.1|22250.1|0
1582839000000|2020-02-27 21:30:00|22353.1|22313.1|22306.7|22266.7|22390.6|22350.6|22288.4|22248.4|0
1582839300000|2020-02-27 21:35:00|22306.5|22266.5|22304|22264|22312|22272|22286.3|22246.3|0
1582839600000|2020-02-27 21:40:00|22304.2|22264.2|22349.5|22309.5|22349.5|22309.5|22304|22264|0
1582839900000|2020-02-27 21:45:00|22349.6|22309.6|22276.4|22236.4|22350.8|22310.8|22271.8|22231.8|0
1582840200000|2020-02-27 21:50:00|22278.2|22238.2|22257.3|22217.3|22282.3|22242.3|22254|22214|0
1582840500000|2020-02-27 21:55:00|22257.2|22217.2|22224.6|22184.6|22271.5|22231.5|22200.2|22160.2|0
1582840800000|2020-02-27 22:00:00|22223.4|22183.4|22231.4|22191.4|22233.9|22193.9|22211.8|22171.8|0
1582841100000|2020-02-27 22:05:00|22230.2|22190.2|22237.2|22197.2|22238.6|22198.6|22230.2|22190.2|0
1582841400000|2020-02-27 22:10:00|22234.8|22194.8|22252|22212|22253.8|22213.8|22228.9|22188.9|0
1582841700000|2020-02-27 22:15:00|22251.4|22211.4|22256|22216|22256|22216|22249|22209|0
1582842000000|2020-02-27 22:20:00|22253.6|22213.6|22282.2|22242.2|22284.6|22244.6|22250|22210|0
1582842300000|2020-02-27 22:25:00|22288.2|22248.2|22279.9|22239.9|22294.1|22254.1|22279.9|22239.9|0
1582842600000|2020-02-27 22:30:00|22280.5|22240.5|22277.5|22237.5|22280.5|22240.5|22276.3|22236.3|0
1582842900000|2020-02-27 22:35:00|22276.3|22236.3|22276.4|22236.4|22280.5|22240.5|22274.5|22234.5|0
1582843200000|2020-02-27 22:40:00|22273.4|22233.4|22255.7|22215.7|22273.4|22233.4|22255.1|22215.1|0
1582843500000|2020-02-27 22:45:00|22252.7|22212.7|22245.3|22205.3|22252.7|22212.7|22245.3|22205.3|0
1582843800000|2020-02-27 22:50:00|22244.1|22204.1|22250|22210|22250.6|22210.6|22244.1|22204.1|0
1582844100000|2020-02-27 22:55:00|22250.6|22210.6|22258.6|22218.6|22260.3|22220.3|22250.6|22210.6|0
1582844400000|2020-02-27 23:00:00|22259|22219|22248.9|22208.9|22299.8|22259.8|22157.7|22117.7|0
1582844700000|2020-02-27 23:05:00|22248.8|22208.8|22200.8|22160.8|22305.9|22265.9|22200.4|22160.4|0
1582845000000|2020-02-27 23:10:00|22200.6|22160.6|22304.5|22264.5|22307.8|22267.8|22193.1|22153.1|0
1582845300000|2020-02-27 23:15:00|22304.4|22264.4|22338.5|22298.5|22346.7|22306.7|22265.6|22225.6|0
1582845600000|2020-02-27 23:20:00|22338.9|22298.9|22370.7|22330.7|22377.2|22337.2|22332|22292|0
1582845900000|2020-02-27 23:25:00|22370.8|22330.8|22397.8|22357.8|22443.2|22403.2|22370.7|22330.7|0
1582846200000|2020-02-27 23:30:00|22398|22358|22365.7|22325.7|22405.4|22365.4|22361.6|22321.6|0
1582846500000|2020-02-27 23:35:00|22365.8|22325.8|22317.4|22277.4|22388|22348|22298.3|22258.3|0
1582846800000|2020-02-27 23:40:00|22318|22278|22370.6|22330.6|22379.9|22339.9|22317.9|22277.9|0
1582847100000|2020-02-27 23:45:00|22370.5|22330.5|22375.6|22335.6|22408.4|22368.4|22369.8|22329.8|0
1582847400000|2020-02-27 23:50:00|22376.9|22336.9|22374.5|22334.5|22387.4|22347.4|22357.2|22317.2|0
1582847700000|2020-02-27 23:55:00|22374.4|22334.4|22405.6|22365.6|22408.9|22368.9|22367.9|22327.9|0
1582848000000|2020-02-28 00:00:00|22405.7|22365.7|22396.7|22356.7|22446.2|22406.2|22390.2|22350.2|0
1582848300000|2020-02-28 00:05:00|22396.6|22356.6|22365.9|22325.9|22430.1|22390.1|22365.9|22325.9|0
1582848600000|2020-02-28 00:10:00|22366|22326|22364.3|22324.3|22388.1|22348.1|22346.3|22306.3|0
1582848900000|2020-02-28 00:15:00|22364.1|22324.1|22322.4|22282.4|22368.5|22328.5|22315.5|22275.5|0
1582849200000|2020-02-28 00:20:00|22322.5|22282.5|22359.9|22319.9|22369.9|22329.9|22309.1|22269.1|0
1582849500000|2020-02-28 00:25:00|22359.8|22319.8|22353.6|22313.6|22366.8|22326.8|22327.3|22287.3|0
1582849800000|2020-02-28 00:30:00|22353.4|22313.4|22412.6|22372.6|22412.8|22372.8|22340|22300|0
1582850100000|2020-02-28 00:35:00|22412.7|22372.7|22394.2|22354.2|22426|22386|22387.3|22347.3|0
1582850400000|2020-02-28 00:40:00|22394.3|22354.3|22432.7|22392.7|22432.7|22392.7|22387.6|22347.6|0
1582850700000|2020-02-28 00:45:00|22432.6|22392.6|22400.5|22360.5|22439.4|22399.4|22390.6|22350.6|0
1582851000000|2020-02-28 00:50:00|22400.4|22360.4|22368.3|22328.3|22407.2|22367.2|22368.2|22328.2|0
1582851300000|2020-02-28 00:55:00|22368.2|22328.2|22426.1|22386.1|22426.1|22386.1|22361.9|22321.9|0
1582851600000|2020-02-28 01:00:00|22428.4|22388.4|22433.6|22393.6|22458.3|22418.3|22425.8|22385.8|0
1582851900000|2020-02-28 01:05:00|22433.7|22393.7|22409.9|22369.9|22440.1|22400.1|22394.2|22354.2|0
1582852200000|2020-02-28 01:10:00|22413.7|22373.7|22375.5|22335.5|22420.8|22380.8|22375.4|22335.4|0
1582852500000|2020-02-28 01:15:00|22375.6|22335.6|22395.8|22355.8|22398|22358|22363.3|22323.3|0
1582852800000|2020-02-28 01:20:00|22395.9|22355.9|22362.5|22322.5|22396.1|22356.1|22356.9|22316.9|0
1582853100000|2020-02-28 01:25:00|22362.4|22322.4|22343.3|22303.3|22369|22329|22314.9|22274.9|0
1582853400000|2020-02-28 01:30:00|22343.2|22303.2|22364.9|22324.9|22376.4|22336.4|22336.4|22296.4|0
1582853700000|2020-02-28 01:35:00|22364.8|22324.8|22398.1|22358.1|22398.1|22358.1|22358.3|22318.3|0
1582854000000|2020-02-28 01:40:00|22398.2|22358.2|22372|22332|22398.2|22358.2|22365.4|22325.4|0
1582854300000|2020-02-28 01:45:00|22371.9|22331.9|22411.8|22371.8|22411.8|22371.8|22371.9|22331.9|0
1582854600000|2020-02-28 01:50:00|22411.7|22371.7|22392.1|22352.1|22418.3|22378.3|22379.2|22339.2|0
1582854900000|2020-02-28 01:55:00|22392|22352|22431|22391|22437.9|22397.9|22388.8|22348.8|0
1582855200000|2020-02-28 02:00:00|22430.8|22390.8|22415.5|22375.5|22443.7|22403.7|22415.5|22375.5|0
1582855500000|2020-02-28 02:05:00|22411.6|22371.6|22424.7|22384.7|22431.1|22391.1|22405.1|22365.1|0
1582855800000|2020-02-28 02:10:00|22424.6|22384.6|22471|22431|22477.3|22437.3|22418.5|22378.5|0
1582856100000|2020-02-28 02:15:00|22471.1|22431.1|22459.8|22419.8|22490.8|22450.8|22459.6|22419.6|0
1582856400000|2020-02-28 02:20:00|22459.9|22419.9|22465.8|22425.8|22479.5|22439.5|22453|22413|0
1582856700000|2020-02-28 02:25:00|22465.7|22425.7|22427|22387|22465.7|22425.7|22420.3|22380.3|0
1582857000000|2020-02-28 02:30:00|22426.9|22386.9|22374.6|22334.6|22433.3|22393.3|22334.7|22294.7|0
1582857300000|2020-02-28 02:35:00|22374.5|22334.5|22381.1|22341.1|22387.8|22347.8|22355.1|22315.1|0
1582857600000|2020-02-28 02:40:00|22381.2|22341.2|22394.4|22354.4|22400.6|22360.6|22368.1|22328.1|0
1582857900000|2020-02-28 02:45:00|22394.3|22354.3|22374.9|22334.9|22394.4|22354.4|22355.3|22315.3|0
1582858200000|2020-02-28 02:50:00|22374.8|22334.8|22354.6|22314.6|22381.4|22341.4|22347.7|22307.7|0
1582858500000|2020-02-28 02:55:00|22354.5|22314.5|22321.9|22281.9|22354.7|22314.7|22321.4|22281.4|0
1582858800000|2020-02-28 03:00:00|22322|22282|22314.7|22274.7|22341.4|22301.4|22314.6|22274.6|0
1582859100000|2020-02-28 03:05:00|22314.8|22274.8|22276.1|22236.1|22321.1|22281.1|22256.6|22216.6|0
1582859400000|2020-02-28 03:10:00|22275.9|22235.9|22253.5|22213.5|22287.1|22247.1|22240.7|22200.7|0
1582859700000|2020-02-28 03:15:00|22252.4|22212.4|22241|22201|22260.5|22220.5|22240.2|22200.2|0
1582860000000|2020-02-28 03:20:00|22241.1|22201.1|22177|22137|22241.1|22201.1|22170.6|22130.6|0
1582860300000|2020-02-28 03:25:00|22177.1|22137.1|22134|22094|22177.2|22137.2|22121.5|22081.5|0
1582860600000|2020-02-28 03:30:00|22131.7|22091.7|22095|22055|22134.3|22094.3|22029.6|21989.6|0
1582860900000|2020-02-28 03:35:00|22095.1|22055.1|22168.3|22128.3|22180.7|22140.7|22065|22025|0
1582861200000|2020-02-28 03:40:00|22168.4|22128.4|22110.3|22070.3|22168.4|22128.4|22103.5|22063.5|0
1582861500000|2020-02-28 03:45:00|22108|22068|22143.1|22103.1|22155.7|22115.7|22103.7|22063.7|0
1582861800000|2020-02-28 03:50:00|22143|22103|22187.7|22147.7|22213.1|22173.1|22142.6|22102.6|0
1582862100000|2020-02-28 03:55:00|22187.6|22147.6|22216.5|22176.5|22216.7|22176.7|22174.7|22134.7|0
1582862400000|2020-02-28 04:00:00|22216.3|22176.3|22170.8|22130.8|22249.4|22209.4|22170.7|22130.7|0
1582862700000|2020-02-28 04:05:00|22171|22131|22156.6|22116.6|22190.5|22150.5|22130.5|22090.5|0
1582863000000|2020-02-28 04:10:00|22156.7|22116.7|22150.7|22110.7|22215.3|22175.3|22150.3|22110.3|0
1582863300000|2020-02-28 04:15:00|22150.9|22110.9|22170.3|22130.3|22183|22143|22131.2|22091.2|0
1582863600000|2020-02-28 04:20:00|22170.2|22130.2|22150.6|22110.6|22170.3|22130.3|22137.6|22097.6|0
1582863900000|2020-02-28 04:25:00|22150.7|22110.7|22169.1|22129.1|22169.1|22129.1|22123.8|22083.8|0
1582864200000|2020-02-28 04:30:00|22168.9|22128.9|22169.3|22129.3|22188.6|22148.6|22149.6|22109.6|0
1582864500000|2020-02-28 04:35:00|22171.7|22131.7|22153|22113|22182.2|22142.2|22149.8|22109.8|0
1582864800000|2020-02-28 04:40:00|22151.9|22111.9|22116.7|22076.7|22151.9|22111.9|22103.1|22063.1|0
1582865100000|2020-02-28 04:45:00|22116.6|22076.6|22136|22096|22142.3|22102.3|22110.2|22070.2|0
1582865400000|2020-02-28 04:50:00|22135.8|22095.8|22141.7|22101.7|22148.4|22108.4|22116.6|22076.6|0
1582865700000|2020-02-28 04:55:00|22141.6|22101.6|22121.7|22081.7|22141.6|22101.6|22101.9|22061.9|0
1582866000000|2020-02-28 05:00:00|22121.8|22081.8|22063.4|22023.4|22121.8|22081.8|22056.9|22016.9|0
1582866300000|2020-02-28 05:05:00|22062.5|22022.5|22021.3|21981.3|22072.9|22032.9|22001.2|21961.2|0
1582866600000|2020-02-28 05:10:00|22021.1|21981.1|22048.1|22008.1|22073.7|22033.7|21991.1|21951.1|0
1582866900000|2020-02-28 05:15:00|22048|22008|22021.7|21981.7|22067.6|22027.6|22008.5|21968.5|0
1582867200000|2020-02-28 05:20:00|22021.5|21981.5|21986.6|21946.6|22021.5|21981.5|21966.6|21926.6|0
1582867500000|2020-02-28 05:25:00|21986.4|21946.4|21975|21935|21999.5|21959.5|21965.3|21925.3|0
1582867800000|2020-02-28 05:30:00|21976.2|21936.2|22033.7|21993.7|22073.3|22033.3|21976.2|21936.2|0
1582868100000|2020-02-28 05:35:00|22033.6|21993.6|21991.9|21951.9|22046.8|22006.8|21986|21946|0
1582868400000|2020-02-28 05:40:00|21991.8|21951.8|21978.1|21938.1|21998.6|21958.6|21959.1|21919.1|0
1582868700000|2020-02-28 05:45:00|21978|21938|21933.7|21893.7|21991.5|21951.5|21933.2|21893.2|0
1582869000000|2020-02-28 05:50:00|21936|21896|21938.9|21898.9|21978.1|21938.1|21936|21896|0
1582869300000|2020-02-28 05:55:00|21937.8|21897.8|21954.9|21914.9|21967.2|21927.2|21912.8|21872.8|0
1582869600000|2020-02-28 06:00:00|21954.8|21914.8|21968.2|21928.2|22000.8|21960.8|21938|21898|0
1582869900000|2020-02-28 06:05:00|21968.1|21928.1|21901.7|21861.7|21975.1|21935.1|21901.7|21861.7|0
1582870200000|2020-02-28 06:10:00|21901.8|21861.8|21903.4|21863.4|21917.2|21877.2|21873.2|21833.2|0
1582870500000|2020-02-28 06:15:00|21901.1|21861.1|21930.2|21890.2|21959.1|21919.1|21897.2|21857.2|0
1582870800000|2020-02-28 06:20:00|21927.8|21887.8|21887.9|21847.9|21930.4|21890.4|21884.7|21844.7|0
1582871100000|2020-02-28 06:25:00|21887.8|21847.8|21860|21820|21892.6|21852.6|21851.6|21811.6|0
1582871400000|2020-02-28 06:30:00|21860.1|21820.1|21873|21833|21888|21848|21841.2|21801.2|0
1582871700000|2020-02-28 06:35:00|21872.9|21832.9|21846.4|21806.4|21873|21833|21832.7|21792.7|0
1582872000000|2020-02-28 06:40:00|21846.5|21806.5|21853.8|21813.8|21858.7|21818.7|21807.1|21767.1|0
1582872300000|2020-02-28 06:45:00|21853.9|21813.9|21859.5|21819.5|21879.2|21839.2|21817.8|21777.8|0
1582872600000|2020-02-28 06:50:00|21859.4|21819.4|21878.3|21838.3|21884.9|21844.9|21833.7|21793.7|0
1582872900000|2020-02-28 06:55:00|21878.4|21838.4|21922.9|21882.9|21922.9|21882.9|21859.7|21819.7|0
1582873200000|2020-02-28 07:00:00|21912.5|21872.5|22227.5|22212.5|22227.5|22212.5|21895.1|21855.1|0
1582873800000|2020-02-28 07:10:00|21857.4|21817.4|21878.9|21838.9|21878.9|21838.9|21857.3|21817.3|0
1582874100000|2020-02-28 07:15:00|21882.8|21842.8|21940|21925|22043.8|22003.8|21876.5|21836.5|36
1582874400000|2020-02-28 07:20:00|21942.5|21927.5|21992.5|21977.5|22000|21985|21937.5|21922.5|150
1582874700000|2020-02-28 07:25:00|22005|21990|22060|22045|22080|22065|21950|21935|226
1582875000000|2020-02-28 07:30:00|22065|22050|22120|22105|22190|22175|22065|22050|446
1582875300000|2020-02-28 07:35:00|22122.5|22107.5|22060|22045|22147.5|22132.5|22037.5|22022.5|238
1582875600000|2020-02-28 07:40:00|22062.5|22047.5|21982.5|21967.5|22085|22070|21982.5|21967.5|176
1582875900000|2020-02-28 07:45:00|21985|21970|22022.5|22007.5|22052.5|22037.5|21972.5|21957.5|106
1582876200000|2020-02-28 07:50:00|22020|22005|22147.5|22132.5|22177.5|22162.5|22015|22000|244
1582876500000|2020-02-28 07:55:00|22145|22130|22145|22130|22177.5|22162.5|22102.5|22087.5|440
1582876800000|2020-02-28 08:00:00|22142.5|22127.5|22167.5|22152.5|22167.5|22152.5|22040|22025|1175
1582877100000|2020-02-28 08:05:00|22162.5|22147.5|22152.5|22137.5|22212.5|22197.5|22062.5|22047.5|2117
1582877400000|2020-02-28 08:10:00|22150|22135|22162.5|22147.5|22232.5|22217.5|22122.5|22107.5|1758
1582877700000|2020-02-28 08:15:00|22152.5|22137.5|22297.5|22282.5|22307.5|22292.5|22130|22115|2158
1582878000000|2020-02-28 08:20:00|22300|22285|22290|22275|22342.5|22327.5|22230|22215|1338
1582878300000|2020-02-28 08:25:00|22277.5|22262.5|22202.5|22187.5|22282.5|22267.5|22182.5|22167.5|1068
1582878600000|2020-02-28 08:30:00|22205|22190|22110|22095|22227.5|22212.5|22110|22095|1369
1582878900000|2020-02-28 08:35:00|22107.5|22092.5|22132.5|22117.5|22212.5|22197.5|22080|22065|1128
1582879200000|2020-02-28 08:40:00|22133.9|22118.9|22156.4|22141.4|22236.4|22221.4|22126.4|22111.4|1112
1582879500000|2020-02-28 08:45:00|22153.9|22138.9|22133.9|22118.9|22176.4|22161.4|22113.9|22098.9|698
1582879800000|2020-02-28 08:50:00|22131.4|22116.4|22123.9|22108.9|22166.4|22151.4|22108.9|22093.9|562
1582880100000|2020-02-28 08:55:00|22121.4|22106.4|22146.4|22131.4|22181.4|22166.4|22108.9|22093.9|615
1582880400000|2020-02-28 09:00:00|22151.4|22136.4|22101.4|22086.4|22151.4|22136.4|22073.9|22058.9|687
1582880700000|2020-02-28 09:05:00|22098.9|22083.9|22056.4|22041.4|22166.4|22151.4|22056.4|22041.4|538
1582881000000|2020-02-28 09:10:00|22061.4|22046.4|21993.9|21978.9|22083.9|22068.9|21983.9|21968.9|1194
1582881300000|2020-02-28 09:15:00|21996.4|21981.4|22046.4|22031.4|22096.4|22081.4|21991.4|21976.4|1004
1582881600000|2020-02-28 09:20:00|22043.9|22028.9|21988.9|21973.9|22056.4|22041.4|21968.9|21953.9|918
1582881900000|2020-02-28 09:25:00|21986.4|21971.4|21928.9|21913.9|21986.4|21971.4|21926.4|21911.4|1279
1582882200000|2020-02-28 09:30:00|21931.4|21916.4|21973.9|21958.9|21996.4|21981.4|21918.9|21903.9|837
1582882500000|2020-02-28 09:35:00|21971.4|21956.4|22008.9|21993.9|22011.4|21996.4|21918.9|21903.9|562
1582882800000|2020-02-28 09:40:00|22006.4|21991.4|22058.9|22043.9|22103.9|22088.9|21993.9|21978.9|857
1582883100000|2020-02-28 09:45:00|22056.4|22041.4|22101.4|22086.4|22146.4|22131.4|22041.4|22026.4|1321
1582883400000|2020-02-28 09:50:00|22103.9|22088.9|22013.9|21998.9|22103.9|22088.9|21991.4|21976.4|786
1582883700000|2020-02-28 09:55:00|22008.9|21993.9|22068.9|22053.9|22091.4|22076.4|22008.9|21993.9|802
1582884000000|2020-02-28 10:00:00|22071.4|22056.4|22061.4|22046.4|22096.4|22081.4|22023.9|22008.9|546
1582884300000|2020-02-28 10:05:00|22063.9|22048.9|22046.4|22031.4|22093.9|22078.9|22023.9|22008.9|443
1582884600000|2020-02-28 10:10:00|22043.9|22028.9|22043.9|22028.9|22068.9|22053.9|22013.9|21998.9|444
1582884900000|2020-02-28 10:15:00|22046.4|22031.4|22076.4|22061.4|22088.9|22073.9|22003.9|21988.9|523
1582885200000|2020-02-28 10:20:00|22073.9|22058.9|22148.9|22133.9|22163.9|22148.9|22053.9|22038.9|547
1582885500000|2020-02-28 10:25:00|22146.4|22131.4|22173.9|22158.9|22203.9|22188.9|22138.9|22123.9|993
1582885800000|2020-02-28 10:30:00|22183.9|22168.9|22108.9|22093.9|22183.9|22168.9|22103.9|22088.9|398
1582886100000|2020-02-28 10:35:00|22103.9|22088.9|22136.4|22121.4|22138.9|22123.9|22098.9|22083.9|423
1582886400000|2020-02-28 10:40:00|22133.9|22118.9|22158.9|22143.9|22163.9|22148.9|22103.9|22088.9|367
1582886700000|2020-02-28 10:45:00|22161.4|22146.4|22136.4|22121.4|22173.9|22158.9|22121.4|22106.4|305
1582887000000|2020-02-28 10:50:00|22138.9|22123.9|22171.4|22156.4|22193.9|22178.9|22123.9|22108.9|529
1582887300000|2020-02-28 10:55:00|22168.9|22153.9|22173.9|22158.9|22188.9|22173.9|22153.9|22138.9|564
1582887600000|2020-02-28 11:00:00|22176.4|22161.4|22213.9|22198.9|22223.9|22208.9|22163.9|22148.9|471
1582887900000|2020-02-28 11:05:00|22211.4|22196.4|22246.4|22231.4|22253.9|22238.9|22183.9|22168.9|291
1582888200000|2020-02-28 11:10:00|22243.9|22228.9|22263.9|22248.9|22346.4|22331.4|22241.4|22226.4|876
1582888500000|2020-02-28 11:15:00|22261.4|22246.4|22233.9|22218.9|22273.9|22258.9|22208.9|22193.9|504
1582888800000|2020-02-28 11:20:00|22236.4|22221.4|22278.9|22263.9|22283.9|22268.9|22223.9|22208.9|271
1582889100000|2020-02-28 11:25:00|22281.4|22266.4|22256.4|22241.4|22333.9|22318.9|22256.4|22241.4|486
1582889400000|2020-02-28 11:30:00|22258.9|22243.9|22296.4|22281.4|22321.4|22306.4|22248.9|22233.9|529
1582889700000|2020-02-28 11:35:00|22301.4|22286.4|22283.9|22268.9|22318.9|22303.9|22263.9|22248.9|320
1582890000000|2020-02-28 11:40:00|22288.9|22273.9|22221.4|22206.4|22303.9|22288.9|22211.4|22196.4|307
1582890300000|2020-02-28 11:45:00|22218.9|22203.9|22183.9|22168.9|22243.9|22228.9|22181.4|22166.4|248
1582890600000|2020-02-28 11:50:00|22178.9|22163.9|22226.4|22211.4|22243.9|22228.9|22168.9|22153.9|451
1582890900000|2020-02-28 11:55:00|22228.9|22213.9|22128.9|22113.9|22241.4|22226.4|22121.4|22106.4|348
1582891200000|2020-02-28 12:00:00|22126.4|22111.4|22098.9|22083.9|22153.9|22138.9|22088.9|22073.9|404
1582891500000|2020-02-28 12:05:00|22101.4|22086.4|22101.4|22086.4|22128.9|22113.9|22078.9|22063.9|461
1582891800000|2020-02-28 12:10:00|22103.9|22088.9|22141.4|22126.4|22158.9|22143.9|22083.9|22068.9|226
1582892100000|2020-02-28 12:15:00|22143.9|22128.9|22168.9|22153.9|22173.9|22158.9|22113.9|22098.9|209
1582892400000|2020-02-28 12:20:00|22171.4|22156.4|22246.4|22231.4|22246.4|22231.4|22171.4|22156.4|290
1582892700000|2020-02-28 12:25:00|22248.9|22233.9|22243.9|22228.9|22251.4|22236.4|22211.4|22196.4|283
1582893000000|2020-02-28 12:30:00|22241.4|22226.4|22208.9|22193.9|22268.9|22253.9|22196.4|22181.4|401
1582893300000|2020-02-28 12:35:00|22206.4|22191.4|22238.9|22223.9|22246.4|22231.4|22183.9|22168.9|284
1582893600000|2020-02-28 12:40:00|22240.9|22225.9|22255.9|22240.9|22260.9|22245.9|22223.4|22208.4|216
1582893900000|2020-02-28 12:45:00|22260.9|22245.9|22278.4|22263.4|22300.9|22285.9|22228.4|22213.4|460
1582894200000|2020-02-28 12:50:00|22275.9|22260.9|22215.9|22200.9|22278.4|22263.4|22185.9|22170.9|422
1582894500000|2020-02-28 12:55:00|22213.4|22198.4|22190.9|22175.9|22213.4|22198.4|22170.9|22155.9|345
1582894800000|2020-02-28 13:00:00|22185.9|22170.9|22175.9|22160.9|22225.9|22210.9|22160.9|22145.9|470
1582895100000|2020-02-28 13:05:00|22173.4|22158.4|22205.9|22190.9|22210.9|22195.9|22148.4|22133.4|367
1582895400000|2020-02-28 13:10:00|22203.4|22188.4|22218.4|22203.4|22225.9|22210.9|22180.9|22165.9|355
1582895700000|2020-02-28 13:15:00|22215.9|22200.9|22118.4|22103.4|22220.9|22205.9|22110.9|22095.9|783
1582896000000|2020-02-28 13:20:00|22115.9|22100.9|22140.9|22125.9|22168.4|22153.4|22108.4|22093.4|344
1582896300000|2020-02-28 13:25:00|22138.4|22123.4|22115.9|22100.9|22140.9|22125.9|22090.9|22075.9|330
1582896600000|2020-02-28 13:30:00|22113.4|22098.4|22098.4|22083.4|22145.9|22130.9|22068.4|22053.4|487
1582896900000|2020-02-28 13:35:00|22095.9|22080.9|22060.9|22045.9|22115.9|22100.9|22055.9|22040.9|728
1582897200000|2020-02-28 13:40:00|22058.4|22043.4|22055.9|22040.9|22070.9|22055.9|22020.9|22005.9|432
1582897500000|2020-02-28 13:45:00|22053.4|22038.4|22000.9|21985.9|22075.9|22060.9|21990.9|21975.9|735
1582897800000|2020-02-28 13:50:00|21995.9|21980.9|21973.4|21958.4|22020.9|22005.9|21968.4|21953.4|524
1582898100000|2020-02-28 13:55:00|21970.9|21955.9|21945.9|21930.9|22000.9|21985.9|21940.9|21925.9|647
1582898400000|2020-02-28 14:00:00|21943.4|21928.4|21955.9|21940.9|21980.9|21965.9|21940.9|21925.9|511
1582898700000|2020-02-28 14:05:00|21953.4|21938.4|21938.4|21923.4|21998.4|21983.4|21930.9|21915.9|559
1582899000000|2020-02-28 14:10:00|21935.9|21920.9|21910.9|21895.9|21965.9|21950.9|21895.9|21880.9|720
1582899300000|2020-02-28 14:15:00|21913.4|21898.4|21888.4|21873.4|21923.4|21908.4|21885.9|21870.9|592
1582899600000|2020-02-28 14:20:00|21885.9|21870.9|21930.9|21915.9|21940.9|21925.9|21875.9|21860.9|555
1582899900000|2020-02-28 14:25:00|21928.4|21913.4|21935.9|21920.9|21935.9|21920.9|21885.9|21870.9|373
1582900200000|2020-02-28 14:30:00|21948.4|21933.4|22018.4|22003.4|22055.9|22040.9|21920.9|21905.9|1862
1582900500000|2020-02-28 14:35:00|22015.9|22000.9|22038.4|22023.4|22085.9|22070.9|22000.9|21985.9|1265
1582900800000|2020-02-28 14:40:00|22035.9|22020.9|21970.9|21955.9|22070.9|22055.9|21960.9|21945.9|974
1582901100000|2020-02-28 14:45:00|21963.4|21948.4|21898.4|21883.4|21975.9|21960.9|21895.9|21880.9|1327
1582901400000|2020-02-28 14:50:00|21895.9|21880.9|21835.9|21820.9|21915.9|21900.9|21835.9|21820.9|843
1582901700000|2020-02-28 14:55:00|21830.9|21815.9|21823.4|21808.4|21838.4|21823.4|21725.9|21710.9|1066
1582902000000|2020-02-28 15:00:00|21818.4|21803.4|21755.9|21740.9|21818.4|21803.4|21733.4|21718.4|783
1582902300000|2020-02-28 15:05:00|21758.4|21743.4|21835.9|21820.9|21870.9|21855.9|21755.9|21740.9|844
1582902600000|2020-02-28 15:10:00|21840.6|21825.6|21813.1|21798.1|21840.6|21825.6|21760.6|21745.6|668
1582902900000|2020-02-28 15:15:00|21815.6|21800.6|21835.6|21820.6|21915.6|21900.6|21785.6|21770.6|952
1582903200000|2020-02-28 15:20:00|21838.1|21823.1|21790.6|21775.6|21855.6|21840.6|21775.6|21760.6|805
1582903500000|2020-02-28 15:25:00|21793.1|21778.1|21713.1|21698.1|21855.6|21840.6|21705.6|21690.6|1230
1582903800000|2020-02-28 15:30:00|21715.6|21700.6|21783.1|21768.1|21790.6|21775.6|21705.6|21690.6|777
1582904100000|2020-02-28 15:35:00|21785.6|21770.6|21793.1|21778.1|21858.1|21843.1|21770.6|21755.6|1077
1582904400000|2020-02-28 15:40:00|21795.6|21780.6|21775.6|21760.6|21825.6|21810.6|21735.6|21720.6|2245
1582904700000|2020-02-28 15:45:00|21770.6|21755.6|21775.6|21760.6|21830.6|21815.6|21740.6|21725.6|720
1582905000000|2020-02-28 15:50:00|21773.1|21758.1|21915.6|21900.6|21930.6|21915.6|21770.6|21755.6|926
1582905300000|2020-02-28 15:55:00|21923.1|21908.1|21875.6|21860.6|21925.6|21910.6|21805.6|21790.6|1431
1582905600000|2020-02-28 16:00:00|21870.6|21855.6|21790.6|21775.6|21898.1|21883.1|21778.1|21763.1|1121
1582905900000|2020-02-28 16:05:00|21788.1|21773.1|21770.6|21755.6|21788.1|21773.1|21738.1|21723.1|680
1582906200000|2020-02-28 16:10:00|21768.1|21753.1|21830.6|21815.6|21838.1|21823.1|21765.6|21750.6|1012
1582906500000|2020-02-28 16:15:00|21828.1|21813.1|21915.6|21900.6|21925.6|21910.6|21818.1|21803.1|946
1582906800000|2020-02-28 16:20:00|21913.1|21898.1|21900.6|21885.6|21930.6|21915.6|21830.6|21815.6|1305
1582907100000|2020-02-28 16:25:00|21903.1|21888.1|22000.6|21985.6|22025.6|22010.6|21860.6|21845.6|2141
1582907400000|2020-02-28 16:30:00|22015.6|22000.6|22015.6|22000.6|22103.1|22088.1|21960.6|21945.6|2763
1582907700000|2020-02-28 16:35:00|22018.1|22003.1|22195.6|22180.6|22223.1|22208.1|22013.1|21998.1|2313
1582908000000|2020-02-28 16:40:00|22198.1|22183.1|22253.1|22238.1|22325.6|22310.6|22173.1|22158.1|591
1582908300000|2020-02-28 16:45:00|22250.6|22235.6|22168.1|22153.1|22253.1|22238.1|22110.6|22095.6|436
1582908600000|2020-02-28 16:50:00|22173.1|22148.1|22078.1|22053.1|22203.1|22183.1|22073.1|22053.1|153
1582908900000|2020-02-28 16:55:00|22073.1|22048.1|22103.1|22078.1|22123.1|22098.1|22053.1|22033.1|137
1582909200000|2020-02-28 17:00:00|22102.1|22074.1|22073.1|22048.1|22118.1|22098.1|22033.1|22008.1|145
1582909500000|2020-02-28 17:05:00|22078.1|22053.1|22058.1|22033.1|22118.1|22098.1|22047.1|22019.1|74
1582909800000|2020-02-28 17:10:00|22053.1|22038.1|22048.1|22028.1|22073.1|22053.1|22028.1|22008.1|109
1582910100000|2020-02-28 17:15:00|22053.1|22023.1|22108.1|22088.1|22108.1|22088.1|22003.1|21978.1|174
1582910400000|2020-02-28 17:20:00|22118.1|22098.1|22123.1|22098.1|22163.1|22143.1|22118.1|22098.1|178
1582910700000|2020-02-28 17:25:00|22118.1|22103.1|22193.1|22168.1|22198.1|22178.1|22113.1|22093.1|67
1582911000000|2020-02-28 17:30:00|22198.1|22173.1|22167.1|22139.1|22218.1|22198.1|22148.1|22123.1|88
1582911300000|2020-02-28 17:35:00|22168.1|22143.1|22163.1|22138.1|22213.1|22188.1|22133.1|22108.1|120
1582911600000|2020-02-28 17:40:00|22168.1|22143.1|22157.1|22129.1|22208.1|22188.1|22148.1|22123.1|56
1582911900000|2020-02-28 17:45:00|22158.1|22133.1|22113.1|22088.1|22158.1|22133.1|22093.1|22068.1|23
1582912200000|2020-02-28 17:50:00|22112.1|22084.1|22163.1|22138.1|22173.1|22148.1|22083.1|22063.1|61
1582912500000|2020-02-28 17:55:00|22168.1|22143.1|22183.1|22158.1|22203.1|22178.1|22148.1|22123.1|48
1582912800000|2020-02-28 18:00:00|22178.1|22163.1|22158.1|22133.1|22213.1|22188.1|22153.1|22128.1|84
1582913100000|2020-02-28 18:05:00|22163.1|22138.1|22198.1|22178.1|22218.1|22198.1|22153.1|22133.1|61
1582913400000|2020-02-28 18:10:00|22193.1|22173.1|22128.1|22103.1|22198.1|22173.1|22128.1|22103.1|52
1582913700000|2020-02-28 18:15:00|22123.1|22098.1|22158.1|22133.1|22198.1|22178.1|22113.1|22093.1|57
1582914000000|2020-02-28 18:20:00|22163.1|22138.1|22133.1|22113.1|22178.1|22153.1|22123.1|22098.1|56
1582914300000|2020-02-28 18:25:00|22138.1|22118.1|22108.1|22083.1|22173.1|22153.1|22103.1|22083.1|104
1582914600000|2020-02-28 18:30:00|22103.1|22073.1|22038.1|22018.1|22108.1|22078.1|22038.1|22013.1|78
1582914900000|2020-02-28 18:35:00|22033.1|22013.1|22018.1|21993.1|22043.1|22018.1|21988.1|21968.1|51
1582915200000|2020-02-28 18:40:00|22013.1|21988.1|21968.1|21943.1|22013.1|21988.1|21953.1|21929.1|71
1582915500000|2020-02-28 18:45:00|21963.1|21938.1|21978.1|21958.1|21988.1|21963.1|21928.1|21908.1|80
1582915800000|2020-02-28 18:50:00|21983.1|21953.1|21943.1|21918.1|21988.1|21963.1|21918.1|21893.1|105
1582916100000|2020-02-28 18:55:00|21942.1|21923.1|21983.1|21958.1|21998.1|21973.1|21928.1|21903.1|70
1582916400000|2020-02-28 19:00:00|21978.1|21963.1|21943.1|21918.1|21988.1|21963.1|21933.1|21908.1|54
1582916700000|2020-02-28 19:05:00|21948.1|21923.1|21948.1|21923.1|21968.1|21943.1|21928.1|21903.1|47
1582917000000|2020-02-28 19:10:00|21943.1|21918.1|21993.1|21968.1|22008.1|21988.1|21943.1|21918.1|33
1582917300000|2020-02-28 19:15:00|21992.1|21964.1|22018.1|21993.1|22033.1|22008.1|21983.1|21958.1|45
1582917600000|2020-02-28 19:20:00|22013.1|21988.1|22058.1|22033.1|22088.1|22068.1|21993.1|21968.1|62
1582917900000|2020-02-28 19:25:00|22064.6|22036.6|22050.6|22035.6|22064.6|22038.1|22017.1|21989.1|36
1582918200000|2020-02-28 19:30:00|22053.1|22038.1|22115.6|22100.6|22150.6|22135.6|22053.1|22038.1|61
1582918500000|2020-02-28 19:35:00|22113.1|22098.1|22080.6|22065.6|22113.1|22098.1|22045.6|22030.6|26
1582918800000|2020-02-28 19:40:00|22078.1|22063.1|22198.1|22183.1|22198.1|22183.1|22078.1|22063.1|35
1582919100000|2020-02-28 19:45:00|22193.1|22178.1|22153.1|22138.1|22208.1|22193.1|22113.1|22098.1|36
1582919400000|2020-02-28 19:50:00|22155.6|22140.6|22135.6|22120.6|22175.6|22160.6|22110.6|22095.6|19
1582919700000|2020-02-28 19:55:00|22133.1|22118.1|22103.1|22088.1|22133.1|22118.1|22073.1|22058.1|20
1582920000000|2020-02-28 20:00:00|22105.6|22090.6|22050.6|22035.6|22115.6|22100.6|22050.6|22035.6|33
1582920300000|2020-02-28 20:05:00|22048.1|22033.1|22023.1|22008.1|22065.6|22050.6|22000.6|21985.6|30
1582920600000|2020-02-28 20:10:00|22020.6|22005.6|22048.1|22033.1|22063.1|22048.1|22000.6|21985.6|4
1582920900000|2020-02-28 20:15:00|22045.6|22030.6|22130.6|22115.6|22130.6|22115.6|22028.1|22013.1|28
1582921200000|2020-02-28 20:20:00|22128.1|22113.1|22063.1|22048.1|22130.6|22115.6|22043.1|22028.1|13
1582921500000|2020-02-28 20:25:00|22060.6|22045.6|21978.1|21963.1|22075.6|22060.6|21978.1|21963.1|19
1582921800000|2020-02-28 20:30:00|21975.6|21960.6|21995.6|21980.6|22048.1|22033.1|21970.6|21955.6|31
1582922100000|2020-02-28 20:35:00|21988.1|21973.1|22010.6|21995.6|22013.1|21998.1|21985.6|21970.6|15
1582922400000|2020-02-28 20:40:00|22008.1|21993.1|21925.6|21910.6|22010.6|21995.6|21925.6|21910.6|23
1582922700000|2020-02-28 20:45:00|21928.1|21913.1|22023.1|22008.1|22028.1|22013.1|21928.1|21913.1|35
1582923000000|2020-02-28 20:50:00|22020.6|22005.6|22065.6|22050.6|22065.6|22050.6|22000.6|21985.6|20
1582923300000|2020-02-28 20:55:00|22063.1|22048.1|22138.1|22123.1|22140.6|22125.6|22063.1|22048.1|49
1582923600000|2020-02-28 21:00:00|22226.8|22186.8|22346.7|22306.7|22368.1|22328.1|22205.8|22165.8|0
1582923900000|2020-02-28 21:05:00|22346.9|22306.9|22371.5|22331.5|22444.4|22404.4|22331.6|22291.6|0
1582924200000|2020-02-28 21:10:00|22369.7|22329.7|22311.7|22271.7|22382.2|22342.2|22267.4|22227.4|0
1582924500000|2020-02-28 21:15:00|22312.3|22272.3|22306.5|22266.5|22312.3|22272.3|22295.6|22255.6|0
1582924800000|2020-02-28 21:20:00|22307.1|22267.1|22305.9|22265.9|22308.9|22268.9|22298.1|22258.1|0
1582925100000|2020-02-28 21:25:00|22307.7|22267.7|22312.7|22272.7|22319.3|22279.3|22305.3|22265.3|0
1582925400000|2020-02-28 21:30:00|22313.3|22273.3|22432.4|22392.4|22432.4|22392.4|22313.3|22273.3|0
1582925700000|2020-02-28 21:35:00|22432.3|22392.3|22418.9|22378.9|22478|22438|22403.5|22363.5|0
1582926000000|2020-02-28 21:40:00|22420.7|22380.7|22460.2|22420.2|22468.8|22428.8|22408.8|22368.8|0
1582926300000|2020-02-28 21:45:00|22460.4|22420.4|22455.7|22415.7|22463.5|22423.5|22434.5|22394.5|0
1582926600000|2020-02-28 21:50:00|22455.9|22415.9|22467.3|22427.3|22489.8|22449.8|22450.4|22410.4|0
1582926900000|2020-02-28 21:55:00|22467.6|22427.6|22450.3|22410.3|22479.4|22439.4|22435.6|22395.6|0
1583103600000|2020-03-01 23:00:00|21046.7|20987.7|21110.3|21051.3|21145.9|21086.9|21025.4|20966.4|0
1583103900000|2020-03-01 23:05:00|21111.5|21052.5|21217.7|21158.7|21217.9|21158.9|21100.9|21041.9|0
1583104200000|2020-03-01 23:10:00|21217.5|21158.5|21258.6|21199.6|21273.7|21214.7|21169.4|21110.4|0
1583104500000|2020-03-01 23:15:00|21258.3|21199.3|21292.4|21233.4|21353.5|21294.5|21252.8|21193.8|0
1583104800000|2020-03-01 23:20:00|21292.3|21233.3|21264.3|21205.3|21304|21245|21259.1|21200.1|0
1583105100000|2020-03-01 23:25:00|21264.1|21205.1|21273.1|21214.1|21293.6|21234.6|21249.9|21190.9|0
1583105400000|2020-03-01 23:30:00|21273.2|21214.2|21216.5|21157.5|21290.6|21231.6|21213.1|21154.1|0
1583105700000|2020-03-01 23:35:00|21216.3|21157.3|21254|21195|21267.5|21208.5|21184.5|21125.5|0
1583106000000|2020-03-01 23:40:00|21253.9|21194.9|21263.6|21204.6|21274|21215|21232.1|21173.1|0
1583106300000|2020-03-01 23:45:00|21263.7|21204.7|21204.6|21145.6|21275.3|21216.3|21199.3|21140.3|0
1583106600000|2020-03-01 23:50:00|21204.2|21145.2|21274.1|21234.1|21278.1|21238.1|21188.2|21129.2|0
1583106900000|2020-03-01 23:55:00|21272.9|21232.9|21276.9|21236.9|21294.9|21254.9|21263.3|21223.3|0
1583107200000|2020-03-02 00:00:00|21278|21238|21336.5|21296.5|21347.5|21307.5|21259.5|21219.5|0
1583107500000|2020-03-02 00:05:00|21337.2|21297.2|21335.4|21295.4|21363.4|21323.4|21318.3|21278.3|0
1583107800000|2020-03-02 00:10:00|21335.5|21295.5|21288.9|21248.9|21338|21298|21285.1|21245.1|0
1583108100000|2020-03-02 00:15:00|21288.3|21248.3|21595.2|21555.2|21620.5|21580.5|21277.1|21237.1|0
1583108400000|2020-03-02 00:20:00|21599|21559|21603.3|21563.3|21618|21578|21583.9|21543.9|0
1583108700000|2020-03-02 00:25:00|21603.5|21563.5|21585.6|21545.6|21603.5|21563.5|21571.7|21531.7|0
1583109000000|2020-03-02 00:30:00|21585.5|21545.5|21591.7|21551.7|21605.3|21565.3|21578.7|21538.7|0
1583109300000|2020-03-02 00:35:00|21591.6|21551.6|21564.6|21524.6|21604.8|21564.8|21557.9|21517.9|0
1583109600000|2020-03-02 00:40:00|21564.7|21524.7|21591|21551|21595.4|21555.4|21560.2|21520.2|0
1583109900000|2020-03-02 00:45:00|21590.9|21550.9|21640.9|21600.9|21653|21613|21568.2|21528.2|0
1583110200000|2020-03-02 00:50:00|21641|21601|21619.6|21579.6|21641.1|21601.1|21609|21569|0
1583110500000|2020-03-02 00:55:00|21619.7|21579.7|21628.4|21588.4|21641.4|21601.4|21595.7|21555.7|0
1583110800000|2020-03-02 01:00:00|21628.6|21588.6|21651.4|21611.4|21666.8|21626.8|21620.8|21580.8|0
1583111100000|2020-03-02 01:05:00|21653.3|21613.3|21679.3|21639.3|21679.5|21639.5|21620.7|21580.7|0
1583111400000|2020-03-02 01:10:00|21679.4|21639.4|21709.9|21669.9|21726.6|21686.6|21673.8|21633.8|0
1583111700000|2020-03-02 01:15:00|21709.8|21669.8|21742.3|21702.3|21742.4|21702.4|21703.2|21663.2|0
1583112000000|2020-03-02 01:20:00|21742.2|21702.2|21788|21748|21794.7|21754.7|21728.8|21688.8|0
1583112300000|2020-03-02 01:25:00|21787.9|21747.9|21852.8|21812.8|21852.8|21812.8|21787.9|21747.9|0
1583112600000|2020-03-02 01:30:00|21853.6|21813.6|22049.7|22009.7|22049.8|22009.8|21840.5|21800.5|0
1583112900000|2020-03-02 01:35:00|22049.8|22009.8|22016.5|21976.5|22062|22022|21984|21944|0
1583113200000|2020-03-02 01:40:00|22016.4|21976.4|22020|21980|22075.8|22035.8|22016.4|21976.4|0
1583113500000|2020-03-02 01:45:00|22021.2|21981.2|21907.5|21867.5|22033.1|21993.1|21907.4|21867.4|0
1583113800000|2020-03-02 01:50:00|21907.3|21867.3|21920.2|21880.2|21953.1|21913.1|21886.6|21846.6|0
1583114100000|2020-03-02 01:55:00|21920|21880|21861.4|21821.4|21920.2|21880.2|21839.1|21799.1|0
1583114400000|2020-03-02 02:00:00|21861.5|21821.5|21877.5|21837.5|21893.5|21853.5|21835.1|21795.1|0
1583114700000|2020-03-02 02:05:00|21877.6|21837.6|21908.7|21868.7|21915.3|21875.3|21874.6|21834.6|0
1583115000000|2020-03-02 02:10:00|21908.8|21868.8|21974.5|21934.5|21987.3|21947.3|21889.6|21849.6|0
1583115300000|2020-03-02 02:15:00|21974.6|21934.6|22012.6|21972.6|22019.3|21979.3|21967.7|21927.7|0
1583115600000|2020-03-02 02:20:00|22012.5|21972.5|22023.4|21983.4|22036.1|21996.1|21970.3|21930.3|0
1583115900000|2020-03-02 02:25:00|22023.5|21983.5|22023|21983|22049.4|22009.4|22003.7|21963.7|0
1583116200000|2020-03-02 02:30:00|22021.8|21981.8|22025.7|21985.7|22036.3|21996.3|21967.3|21927.3|0
1583116500000|2020-03-02 02:35:00|22025.6|21985.6|22054|22014|22091.9|22051.9|22019.2|21979.2|0
1583116800000|2020-03-02 02:40:00|22054.2|22014.2|22078.5|22038.5|22093.2|22053.2|22047.5|22007.5|0
1583117100000|2020-03-02 02:45:00|22078.4|22038.4|22139.6|22099.6|22145.3|22105.3|22078.4|22038.4|0
1583117400000|2020-03-02 02:50:00|22141.9|22101.9|22116.7|22076.7|22145.7|22105.7|22085.1|22045.1|0
1583117700000|2020-03-02 02:55:00|22117.9|22077.9|22045.9|22005.9|22129.6|22089.6|22045.9|22005.9|0
1583118000000|2020-03-02 03:00:00|22046|22006|22043.5|22003.5|22059.1|22019.1|22020.6|21980.6|0
1583118300000|2020-03-02 03:05:00|22046.7|22006.7|22069.8|22029.8|22098.5|22058.5|22043.4|22003.4|0
1583118600000|2020-03-02 03:10:00|22067.5|22027.5|22007.1|21967.1|22079.1|22039.1|22007.1|21967.1|0
1583118900000|2020-03-02 03:15:00|22007.2|21967.2|22004.4|21964.4|22020.1|21980.1|21973.5|21933.5|0
1583119200000|2020-03-02 03:20:00|22004.3|21964.3|22024.3|21984.3|22038.1|21998.1|21991.3|21951.3|0
1583119500000|2020-03-02 03:25:00|22027.1|21987.1|22063.3|22023.3|22076.2|22036.2|22027.1|21987.1|0
1583119800000|2020-03-02 03:30:00|22063.4|22023.4|22044.3|22004.3|22069.9|22029.9|22021.8|21981.8|0
1583120100000|2020-03-02 03:35:00|22044.4|22004.4|22067.2|22027.2|22090.2|22050.2|22037.7|21997.7|0
1583120400000|2020-03-02 03:40:00|22068.3|22028.3|22037.6|21997.6|22090|22050|22025.1|21985.1|0
1583120700000|2020-03-02 03:45:00|22037.5|21997.5|22017.9|21977.9|22044.1|22004.1|21991.5|21951.5|0
1583121000000|2020-03-02 03:50:00|22018|21978|21987.4|21947.4|22044|22004|21985.8|21945.8|0
1583121300000|2020-03-02 03:55:00|21989.3|21949.3|22014.2|21974.2|22033.5|21993.5|21982.3|21942.3|0
1583121600000|2020-03-02 04:00:00|22014|21974|21965.7|21925.7|22014.1|21974.1|21947.8|21907.8|0
1583121900000|2020-03-02 04:05:00|21966.8|21926.8|21985|21945|22000.9|21960.9|21965.6|21925.6|0
1583122200000|2020-03-02 04:10:00|21985.1|21945.1|22014.1|21974.1|22017.5|21977.5|21978.8|21938.8|0
1583122500000|2020-03-02 04:15:00|22014|21974|22010.5|21970.5|22017.2|21977.2|21997.7|21957.7|0
1583122800000|2020-03-02 04:20:00|22010.6|21970.6|22017.9|21977.9|22039.3|21999.3|22002.9|21962.9|0
1583123100000|2020-03-02 04:25:00|22017.8|21977.8|21997.3|21957.3|22024.5|21984.5|21990.7|21950.7|0
1583123400000|2020-03-02 04:30:00|21997.5|21957.5|21987.7|21947.7|22004.3|21964.3|21977.2|21937.2|0
1583123700000|2020-03-02 04:35:00|21986.3|21946.3|21931|21891|21986.3|21946.3|21924.1|21884.1|0
1583124000000|2020-03-02 04:40:00|21930.9|21890.9|21950.1|21910.1|21982.8|21942.8|21930.9|21890.9|0
1583124300000|2020-03-02 04:45:00|21950|21910|21953.8|21913.8|21963.2|21923.2|21930.1|21890.1|0
1583124600000|2020-03-02 04:50:00|21953.7|21913.7|22004.8|21964.8|22004.9|21964.9|21950.5|21910.5|0
1583124900000|2020-03-02 04:55:00|22004.7|21964.7|21987.6|21947.6|22005.1|21965.1|21972.6|21932.6|0
1583125200000|2020-03-02 05:00:00|21987.4|21947.4|22006.9|21966.9|22026.7|21986.7|21968.3|21928.3|0
1583125500000|2020-03-02 05:05:00|22007|21967|21987|21947|22026.3|21986.3|21967.5|21927.5|0
1583125800000|2020-03-02 05:10:00|21986.9|21946.9|22000|21960|22013.1|21973.1|21974|21934|0
1583126100000|2020-03-02 05:15:00|22000.1|21960.1|21977.4|21937.4|22006.5|21966.5|21970.9|21930.9|0
1583126400000|2020-03-02 05:20:00|21974.3|21934.3|22013|21973|22013.2|21973.2|21974|21934|0
1583126700000|2020-03-02 05:25:00|22012.9|21972.9|22024.7|21984.7|22031.1|21991.1|21994.7|21954.7|0
1583127000000|2020-03-02 05:30:00|22025.9|21985.9|22012.2|21972.2|22030.8|21990.8|21998.3|21958.3|0
1583127300000|2020-03-02 05:35:00|22009.7|21969.7|21986.5|21946.5|22012.2|21972.2|21979.8|21939.8|0
1583127600000|2020-03-02 05:40:00|21986.3|21946.3|21979.3|21939.3|21999.7|21959.7|21966.9|21926.9|0
1583127900000|2020-03-02 05:45:00|21979.4|21939.4|21967.1|21927.1|21986.1|21946.1|21953.5|21913.5|0
1583128200000|2020-03-02 05:50:00|21967|21927|21989.9|21949.9|21993.4|21953.4|21960.4|21920.4|0
1583128500000|2020-03-02 05:55:00|21988.7|21948.7|21996.2|21956.2|21999.5|21959.5|21974.1|21934.1|0
1583128800000|2020-03-02 06:00:00|21996.1|21956.1|21924.3|21884.3|21996.2|21956.2|21908.6|21868.6|0
1583129100000|2020-03-02 06:05:00|21923.1|21883.1|21911.2|21871.2|21946.9|21906.9|21907.8|21867.8|0
1583129400000|2020-03-02 06:10:00|21912.3|21872.3|21920.3|21880.3|21920.9|21880.9|21888.6|21848.6|0
1583129700000|2020-03-02 06:15:00|21920.2|21880.2|21928.6|21888.6|21952.3|21912.3|21900.9|21860.9|0
1583130000000|2020-03-02 06:20:00|21928.5|21888.5|21922.1|21882.1|21935.2|21895.2|21909.2|21869.2|0
1583130300000|2020-03-02 06:25:00|21919.8|21879.8|21934.9|21894.9|21935|21895|21908.4|21868.4|0
1583130600000|2020-03-02 06:30:00|21934.8|21894.8|21958.7|21918.7|21959|21919|21921.3|21881.3|0
1583130900000|2020-03-02 06:35:00|21958.8|21918.8|21965.1|21925.1|21971.5|21931.5|21951.8|21911.8|0
1583131200000|2020-03-02 06:40:00|21965|21925|21970.3|21930.3|21990|21950|21965|21925|0
1583131500000|2020-03-02 06:45:00|21970.4|21930.4|21982.9|21942.9|21983.1|21943.1|21963.7|21923.7|0
1583131800000|2020-03-02 06:50:00|21982.8|21942.8|21975.7|21935.7|22008.3|21968.3|21972.6|21932.6|0
1583132100000|2020-03-02 06:55:00|21975.8|21935.8|22033.3|21993.3|22033.3|21993.3|21969.2|21929.2|0
1583132400000|2020-03-02 07:00:00|22028.7|21988.7|22323.1|22308.1|22333.1|22318.1|21989.4|21949.4|207
1583132700000|2020-03-02 07:05:00|22320.6|22305.6|22340.6|22325.6|22353.1|22338.1|22270.6|22255.6|204
1583133000000|2020-03-02 07:10:00|22343.1|22328.1|22325.6|22310.6|22360.6|22345.6|22325.6|22310.6|164
1583133300000|2020-03-02 07:15:00|22328.1|22313.1|22325.6|22310.6|22350.6|22335.6|22305.6|22290.6|140
1583133600000|2020-03-02 07:20:00|22328.1|22313.1|22253.1|22238.1|22328.1|22313.1|22245.6|22230.6|183
1583133900000|2020-03-02 07:25:00|22255.6|22240.6|22283.1|22268.1|22300.6|22285.6|22245.6|22230.6|112
1583134200000|2020-03-02 07:30:00|22285.6|22270.6|22275.6|22260.6|22303.1|22288.1|22265.6|22250.6|157
1583134500000|2020-03-02 07:35:00|22278.1|22263.1|22290.6|22275.6|22295.6|22280.6|22268.1|22253.1|168
1583134800000|2020-03-02 07:40:00|22293.1|22278.1|22275.6|22260.6|22295.6|22280.6|22253.1|22238.1|191
1583135100000|2020-03-02 07:45:00|22280.6|22265.6|22360.6|22345.6|22360.6|22345.6|22280.6|22265.6|484
1583135400000|2020-03-02 07:50:00|22358.1|22343.1|22348.1|22333.1|22420.6|22405.6|22315.6|22300.6|580
1583135700000|2020-03-02 07:55:00|22345.6|22330.6|22373.1|22358.1|22418.1|22403.1|22343.1|22328.1|305
1583136000000|2020-03-02 08:00:00|22363.1|22348.1|22288.1|22273.1|22363.1|22348.1|22165.6|22150.6|1754
1583136300000|2020-03-02 08:05:00|22283.1|22268.1|22345.6|22330.6|22358.1|22343.1|22278.1|22263.1|1369
1583136600000|2020-03-02 08:10:00|22340.6|22325.6|22243.1|22228.1|22370.6|22355.6|22243.1|22228.1|1296
1583136900000|2020-03-02 08:15:00|22245.6|22230.6|22120.6|22105.6|22275.6|22260.6|22100.6|22085.6|1741
1583137200000|2020-03-02 08:20:00|22115.6|22100.6|22035.6|22020.6|22140.6|22125.6|22035.6|22020.6|1012
1583137500000|2020-03-02 08:25:00|22033.1|22018.1|22030.6|22015.6|22073.1|22058.1|22010.6|21995.6|660
1583137800000|2020-03-02 08:30:00|22035.6|22020.6|22095.6|22080.6|22110.6|22095.6|21990.6|21975.6|1101
1583138100000|2020-03-02 08:35:00|22090.6|22075.6|22085.6|22070.6|22125.6|22110.6|22043.1|22028.1|642
1583138400000|2020-03-02 08:40:00|22082.4|22067.4|22004.9|21989.9|22094.9|22079.9|21984.9|21969.9|639
1583138700000|2020-03-02 08:45:00|22007.4|21992.4|21974.9|21959.9|22022.4|22007.4|21954.9|21939.9|502
1583139000000|2020-03-02 08:50:00|21964.9|21949.9|21889.9|21874.9|21989.9|21974.9|21837.4|21822.4|874
1583139300000|2020-03-02 08:55:00|21892.4|21877.4|21854.9|21839.9|21924.9|21909.9|21849.9|21834.9|599
1583139600000|2020-03-02 09:00:00|21852.4|21837.4|21867.4|21852.4|21869.9|21854.9|21809.9|21794.9|508
1583139900000|2020-03-02 09:05:00|21869.9|21854.9|21869.9|21854.9|21924.9|21909.9|21854.9|21839.9|600
1583140200000|2020-03-02 09:10:00|21864.9|21849.9|21809.9|21794.9|21897.4|21882.4|21777.4|21762.4|695
1583140500000|2020-03-02 09:15:00|21814.9|21799.9|21787.4|21772.4|21814.9|21799.9|21764.9|21749.9|764
1583140800000|2020-03-02 09:20:00|21789.9|21774.9|21889.9|21874.9|21894.9|21879.9|21789.9|21774.9|497
1583141100000|2020-03-02 09:25:00|21884.9|21869.9|21819.9|21804.9|21884.9|21869.9|21797.4|21782.4|401
1583141400000|2020-03-02 09:30:00|21817.4|21802.4|21739.9|21724.9|21849.9|21834.9|21739.9|21724.9|671
1583141700000|2020-03-02 09:35:00|21737.4|21722.4|21682.4|21667.4|21764.9|21749.9|21677.4|21662.4|680
1583142000000|2020-03-02 09:40:00|21684.9|21669.9|21589.9|21574.9|21694.9|21679.9|21574.9|21559.9|745
1583142300000|2020-03-02 09:45:00|21587.4|21572.4|21594.9|21579.9|21614.9|21599.9|21559.9|21544.9|585
1583142600000|2020-03-02 09:50:00|21592.4|21577.4|21562.4|21547.4|21609.9|21594.9|21544.9|21529.9|609
1583142900000|2020-03-02 09:55:00|21559.9|21544.9|21607.4|21592.4|21614.9|21599.9|21514.9|21499.9|889
1583143200000|2020-03-02 10:00:00|21604.9|21589.9|21579.9|21564.9|21604.9|21589.9|21547.4|21532.4|839
1583143500000|2020-03-02 10:05:00|21584.9|21569.9|21522.4|21507.4|21589.9|21574.9|21519.9|21504.9|620
1583143800000|2020-03-02 10:10:00|21519.9|21504.9|21434.9|21419.9|21534.9|21519.9|21424.9|21409.9|1038
1583144100000|2020-03-02 10:15:00|21432.4|21417.4|21509.9|21494.9|21529.9|21514.9|21424.9|21409.9|557
1583144400000|2020-03-02 10:20:00|21504.9|21489.9|21457.4|21442.4|21504.9|21489.9|21444.9|21429.9|346
1583144700000|2020-03-02 10:25:00|21459.9|21444.9|21532.4|21517.4|21539.9|21524.9|21454.9|21439.9|541
1583145000000|2020-03-02 10:30:00|21534.9|21519.9|21589.9|21574.9|21649.9|21634.9|21524.9|21509.9|991
1583145300000|2020-03-02 10:35:00|21584.9|21569.9|21549.9|21534.9|21609.9|21594.9|21547.4|21532.4|385
1583145600000|2020-03-02 10:40:00|21544.9|21529.9|21554.9|21539.9|21567.4|21552.4|21529.9|21514.9|422
1583145900000|2020-03-02 10:45:00|21549.9|21534.9|21534.9|21519.9|21604.9|21589.9|21532.4|21517.4|279
1583146200000|2020-03-02 10:50:00|21537.4|21522.4|21552.4|21537.4|21557.4|21542.4|21504.9|21489.9|225
1583146500000|2020-03-02 10:55:00|21549.9|21534.9|21484.9|21469.9|21549.9|21534.9|21479.9|21464.9|398
1583146800000|2020-03-02 11:00:00|21487.4|21472.4|21474.9|21459.9|21519.9|21504.9|21464.9|21449.9|444
1583147100000|2020-03-02 11:05:00|21472.4|21457.4|21464.9|21449.9|21514.9|21499.9|21459.9|21444.9|336
1583147400000|2020-03-02 11:10:00|21459.9|21444.9|21429.9|21414.9|21479.9|21464.9|21429.9|21414.9|390
1583147700000|2020-03-02 11:15:00|21427.4|21412.4|21499.9|21484.9|21499.9|21484.9|21424.9|21409.9|359
1583148000000|2020-03-02 11:20:00|21507.4|21492.4|21429.9|21414.9|21514.9|21499.9|21412.4|21397.4|556
1583148300000|2020-03-02 11:25:00|21427.4|21412.4|21377.4|21362.4|21429.9|21414.9|21369.9|21354.9|410
1583148600000|2020-03-02 11:30:00|21379.9|21364.9|21349.9|21334.9|21389.9|21374.9|21347.4|21332.4|356
1583148900000|2020-03-02 11:35:00|21352.4|21337.4|21334.9|21319.9|21359.9|21344.9|21329.9|21314.9|484
1583149200000|2020-03-02 11:40:00|21332.4|21317.4|21247.4|21232.4|21334.9|21319.9|21177.4|21162.4|905
1583149500000|2020-03-02 11:45:00|21252.4|21237.4|21319.9|21304.9|21319.9|21304.9|21222.4|21207.4|612
1583149800000|2020-03-02 11:50:00|21329.9|21314.9|21222.4|21207.4|21329.9|21314.9|21222.4|21207.4|467
1583150100000|2020-03-02 11:55:00|21219.9|21204.9|21164.9|21149.9|21247.4|21232.4|21132.4|21117.4|325
1583150400000|2020-03-02 12:00:00|21162.4|21147.4|21162.4|21147.4|21204.9|21189.9|21129.9|21114.9|260
1583150700000|2020-03-02 12:05:00|21172.4|21157.4|21234.9|21219.9|21254.9|21239.9|21154.9|21139.9|657
1583151000000|2020-03-02 12:10:00|21232.4|21217.4|21174.9|21159.9|21244.9|21229.9|21172.4|21157.4|509
1583151300000|2020-03-02 12:15:00|21179.9|21164.9|21137.4|21122.4|21214.9|21199.9|21137.4|21122.4|441
1583151600000|2020-03-02 12:20:00|21134.9|21119.9|21167.4|21152.4|21204.9|21189.9|21134.9|21119.9|482
1583151900000|2020-03-02 12:25:00|21169.9|21154.9|21259.9|21244.9|21264.9|21249.9|21164.9|21149.9|593
1583152200000|2020-03-02 12:30:00|21254.9|21239.9|21207.4|21192.4|21269.9|21254.9|21204.9|21189.9|415
1583152500000|2020-03-02 12:35:00|21209.9|21194.9|21249.9|21234.9|21289.9|21274.9|21209.9|21194.9|392
1583152800000|2020-03-02 12:40:00|21246.4|21231.4|21266.4|21251.4|21296.4|21281.4|21246.4|21231.4|308
1583153100000|2020-03-02 12:45:00|21263.9|21248.9|21308.9|21293.9|21326.4|21311.4|21253.9|21238.9|323
1583153400000|2020-03-02 12:50:00|21306.4|21291.4|21281.4|21266.4|21333.9|21318.9|21263.9|21248.9|343
1583153700000|2020-03-02 12:55:00|21283.9|21268.9|21381.4|21366.4|21391.4|21376.4|21281.4|21266.4|604
1583154000000|2020-03-02 13:00:00|21383.9|21368.9|21398.9|21383.9|21398.9|21383.9|21356.4|21341.4|431
1583154300000|2020-03-02 13:05:00|21396.4|21381.4|21378.9|21363.9|21411.4|21396.4|21376.4|21361.4|302
1583154600000|2020-03-02 13:10:00|21376.4|21361.4|21396.4|21381.4|21401.4|21386.4|21351.4|21336.4|394
1583154900000|2020-03-02 13:15:00|21393.9|21378.9|21376.4|21361.4|21411.4|21396.4|21351.4|21336.4|457
1583155200000|2020-03-02 13:20:00|21371.4|21356.4|21298.9|21283.9|21371.4|21356.4|21286.4|21271.4|439
1583155500000|2020-03-02 13:25:00|21301.4|21286.4|21313.9|21298.9|21318.9|21303.9|21251.4|21236.4|504
1583155800000|2020-03-02 13:30:00|21311.4|21296.4|21306.4|21291.4|21311.4|21296.4|21271.4|21256.4|255
1583156100000|2020-03-02 13:35:00|21311.4|21296.4|21296.4|21281.4|21328.9|21313.9|21286.4|21271.4|263
1583156400000|2020-03-02 13:40:00|21293.9|21278.9|21231.4|21216.4|21301.4|21286.4|21231.4|21216.4|409
1583156700000|2020-03-02 13:45:00|21233.9|21218.9|21273.9|21258.9|21273.9|21258.9|21231.4|21216.4|178
1583157000000|2020-03-02 13:50:00|21271.4|21256.4|21361.4|21346.4|21361.4|21346.4|21268.9|21253.9|367
1583157300000|2020-03-02 13:55:00|21358.9|21343.9|21461.4|21446.4|21466.4|21451.4|21358.9|21343.9|1020
1583157600000|2020-03-02 14:00:00|21466.4|21451.4|21496.4|21481.4|21521.4|21506.4|21456.4|21441.4|832
1583157900000|2020-03-02 14:05:00|21498.9|21483.9|21503.9|21488.9|21511.4|21496.4|21476.4|21461.4|377
1583158200000|2020-03-02 14:10:00|21501.4|21486.4|21526.4|21511.4|21541.4|21526.4|21481.4|21466.4|458
1583158500000|2020-03-02 14:15:00|21528.9|21513.9|21518.9|21503.9|21541.4|21526.4|21466.4|21451.4|427
1583158800000|2020-03-02 14:20:00|21521.4|21506.4|21511.4|21496.4|21551.4|21536.4|21496.4|21481.4|312
1583159100000|2020-03-02 14:25:00|21513.9|21498.9|21566.4|21551.4|21576.4|21561.4|21508.9|21493.9|302
1583159400000|2020-03-02 14:30:00|21563.9|21548.9|21496.4|21481.4|21586.4|21571.4|21481.4|21466.4|1239
1583159700000|2020-03-02 14:35:00|21498.9|21483.9|21388.9|21373.9|21501.4|21486.4|21388.9|21373.9|1288
1583160000000|2020-03-02 14:40:00|21391.4|21376.4|21431.4|21416.4|21466.4|21451.4|21386.4|21371.4|925
1583160300000|2020-03-02 14:45:00|21436.4|21421.4|21393.9|21378.9|21496.4|21481.4|21391.4|21376.4|962
1583160600000|2020-03-02 14:50:00|21396.4|21381.4|21471.4|21456.4|21476.4|21461.4|21353.9|21338.9|918
1583160900000|2020-03-02 14:55:00|21473.9|21458.9|21461.4|21446.4|21508.9|21493.9|21448.9|21433.9|997
1583161200000|2020-03-02 15:00:00|21458.9|21443.9|21403.9|21388.9|21473.9|21458.9|21383.9|21368.9|1082
1583161500000|2020-03-02 15:05:00|21406.4|21391.4|21368.9|21353.9|21431.4|21416.4|21316.4|21301.4|698
1583161800000|2020-03-02 15:10:00|21366.4|21351.4|21429.9|21414.9|21432.4|21417.4|21346.4|21331.4|555
1583162100000|2020-03-02 15:15:00|21432.4|21417.4|21354.9|21339.9|21457.4|21442.4|21352.4|21337.4|382
1583162400000|2020-03-02 15:20:00|21357.4|21342.4|21339.9|21324.9|21404.9|21389.9|21339.9|21324.9|408
1583162700000|2020-03-02 15:25:00|21342.4|21327.4|21409.9|21394.9|21412.4|21397.4|21337.4|21322.4|529
1583163000000|2020-03-02 15:30:00|21407.4|21392.4|21349.9|21334.9|21437.4|21422.4|21337.4|21322.4|844
1583163300000|2020-03-02 15:35:00|21352.4|21337.4|21422.4|21407.4|21429.9|21414.9|21337.4|21322.4|599
1583163600000|2020-03-02 15:40:00|21432.4|21417.4|21452.4|21437.4|21472.4|21457.4|21417.4|21402.4|646
1583163900000|2020-03-02 15:45:00|21457.4|21442.4|21497.4|21482.4|21502.4|21487.4|21447.4|21432.4|705
1583164200000|2020-03-02 15:50:00|21499.9|21484.9|21592.4|21577.4|21597.4|21582.4|21482.4|21467.4|1871
1583164500000|2020-03-02 15:55:00|21594.9|21579.9|21637.4|21622.4|21647.4|21632.4|21592.4|21577.4|1137
1583164800000|2020-03-02 16:00:00|21634.9|21619.9|21627.4|21612.4|21657.4|21642.4|21587.4|21572.4|851
1583165100000|2020-03-02 16:05:00|21632.4|21617.4|21604.9|21589.9|21642.4|21627.4|21572.4|21557.4|764
1583165400000|2020-03-02 16:10:00|21607.4|21592.4|21592.4|21577.4|21637.4|21622.4|21552.4|21537.4|1804
1583165700000|2020-03-02 16:15:00|21589.9|21574.9|21722.4|21707.4|21724.9|21709.9|21582.4|21567.4|1791
1583166000000|2020-03-02 16:20:00|21727.4|21712.4|21687.4|21672.4|21727.4|21712.4|21652.4|21637.4|1097
1583166300000|2020-03-02 16:25:00|21689.9|21674.9|21682.4|21667.4|21702.4|21687.4|21662.4|21647.4|1923
1583166600000|2020-03-02 16:30:00|21687.4|21672.4|21672.4|21657.4|21742.4|21727.4|21647.4|21632.4|2049
1583166900000|2020-03-02 16:35:00|21674.9|21659.9|21787.4|21772.4|21809.9|21794.9|21657.4|21642.4|1208
1583167200000|2020-03-02 16:40:00|21784.9|21769.9|21712.4|21697.4|21784.9|21769.9|21672.4|21657.4|524
1583167500000|2020-03-02 16:45:00|21717.4|21702.4|21689.9|21674.9|21719.9|21704.9|21677.4|21662.4|148
1583167800000|2020-03-02 16:50:00|21694.9|21669.9|21744.9|21719.9|21749.9|21729.9|21684.9|21659.9|117
1583168100000|2020-03-02 16:55:00|21749.9|21729.9|21754.9|21734.9|21774.9|21754.9|21744.9|21719.9|112
1583168400000|2020-03-02 17:00:00|21749.9|21729.9|21774.9|21749.9|21794.9|21774.9|21749.9|21729.9|113
1583168700000|2020-03-02 17:05:00|21769.9|21754.9|21729.9|21709.9|21794.9|21769.9|21729.9|21704.9|114
1583169000000|2020-03-02 17:10:00|21734.9|21714.9|21719.9|21694.9|21734.9|21714.9|21704.9|21684.9|114
1583169300000|2020-03-02 17:15:00|21724.9|21699.9|21684.9|21664.9|21724.9|21704.9|21674.9|21649.9|137
1583169600000|2020-03-02 17:20:00|21679.9|21659.9|21669.9|21649.9|21684.9|21664.9|21654.9|21634.9|103
1583169900000|2020-03-02 17:25:00|21674.9|21644.9|21704.9|21684.9|21704.9|21684.9|21669.9|21644.9|48
1583170200000|2020-03-02 17:30:00|21699.9|21679.9|21703.9|21675.9|21719.9|21699.9|21699.9|21675.9|23
1583170500000|2020-03-02 17:35:00|21704.9|21679.9|21739.9|21719.9|21749.9|21724.9|21704.9|21679.9|117
1583170800000|2020-03-02 17:40:00|21749.9|21724.9|21729.9|21709.9|21759.9|21734.9|21709.9|21684.9|46
1583171100000|2020-03-02 17:45:00|21734.9|21714.9|21749.9|21729.9|21769.9|21744.9|21734.9|21714.9|69
1583171400000|2020-03-02 17:50:00|21754.9|21734.9|21749.9|21729.9|21759.9|21739.9|21729.9|21704.9|54
1583171700000|2020-03-02 17:55:00|21754.9|21724.9|21754.9|21734.9|21764.9|21744.9|21744.9|21719.9|46
1583172000000|2020-03-02 18:00:00|21759.9|21729.9|21754.9|21734.9|21759.9|21739.9|21734.9|21714.9|43
1583172300000|2020-03-02 18:05:00|21749.9|21729.9|21714.9|21694.9|21749.9|21734.9|21704.9|21684.9|105
1583172600000|2020-03-02 18:10:00|21719.9|21699.9|21729.9|21704.9|21739.9|21714.9|21709.9|21689.9|21
1583172900000|2020-03-02 18:15:00|21734.9|21709.9|21689.9|21669.9|21734.9|21714.9|21689.9|21664.9|52
1583173200000|2020-03-02 18:20:00|21684.9|21664.9|21694.9|21669.9|21704.9|21679.9|21679.9|21659.9|27
1583173500000|2020-03-02 18:25:00|21689.9|21674.9|21664.9|21639.9|21699.9|21674.9|21644.9|21624.9|51
1583173800000|2020-03-02 18:30:00|21659.9|21644.9|21659.9|21639.9|21674.9|21649.9|21639.9|21614.9|47
1583174100000|2020-03-02 18:35:00|21654.9|21634.9|21719.9|21694.9|21719.9|21699.9|21654.9|21629.9|42
1583174400000|2020-03-02 18:40:00|21714.9|21699.9|21724.9|21704.9|21734.9|21714.9|21704.9|21684.9|36
1583174700000|2020-03-02 18:45:00|21729.9|21709.9|21699.9|21679.9|21734.9|21714.9|21684.9|21664.9|26
1583175000000|2020-03-02 18:50:00|21694.9|21674.9|21689.9|21664.9|21719.9|21699.9|21684.9|21664.9|64
1583175300000|2020-03-02 18:55:00|21694.9|21669.9|21754.9|21734.9|21759.9|21739.9|21694.9|21664.9|67
1583175600000|2020-03-02 19:00:00|21759.9|21739.9|21754.9|21734.9|21759.9|21739.9|21739.9|21719.9|74
1583175900000|2020-03-02 19:05:00|21749.9|21729.9|21759.9|21739.9|21759.9|21739.9|21729.9|21709.9|21
1583176200000|2020-03-02 19:10:00|21754.9|21734.9|21759.9|21739.9|21764.9|21744.9|21744.9|21724.9|24
1583176500000|2020-03-02 19:15:00|21754.9|21734.9|21724.9|21699.9|21759.9|21739.9|21719.9|21694.9|12
1583176800000|2020-03-02 19:20:00|21729.9|21704.9|21704.9|21679.9|21739.9|21714.9|21704.9|21679.9|27
1583177100000|2020-03-02 19:25:00|21709.9|21684.9|21704.9|21689.9|21734.9|21714.9|21694.9|21669.9|40
1583177400000|2020-03-02 19:30:00|21707.4|21692.4|21687.4|21672.4|21719.9|21704.9|21687.4|21672.4|11
1583177700000|2020-03-02 19:35:00|21684.9|21669.9|21634.9|21619.9|21692.4|21677.4|21634.9|21619.9|34
1583178000000|2020-03-02 19:40:00|21632.4|21617.4|21552.4|21537.4|21632.4|21617.4|21539.9|21524.9|70
1583178300000|2020-03-02 19:45:00|21549.9|21534.9|21584.9|21569.9|21597.4|21582.4|21532.4|21517.4|28
1583178600000|2020-03-02 19:50:00|21582.4|21567.4|21604.9|21589.9|21609.9|21594.9|21549.9|21534.9|49
1583178900000|2020-03-02 19:55:00|21602.4|21587.4|21554.9|21539.9|21604.9|21589.9|21549.9|21534.9|10
1583179200000|2020-03-02 20:00:00|21557.4|21542.4|21574.9|21559.9|21589.9|21574.9|21549.9|21534.9|55
1583179500000|2020-03-02 20:05:00|21577.4|21562.4|21614.9|21599.9|21642.4|21627.4|21574.9|21559.9|25
1583179800000|2020-03-02 20:10:00|21612.4|21597.4|21644.9|21629.9|21649.9|21634.9|21599.9|21584.9|22
1583180100000|2020-03-02 20:15:00|21642.4|21627.4|21654.9|21639.9|21679.9|21664.9|21624.9|21609.9|24
1583180400000|2020-03-02 20:20:00|21657.4|21642.4|21734.9|21719.9|21737.4|21722.4|21654.9|21639.9|26
1583180700000|2020-03-02 20:25:00|21732.4|21717.4|21699.9|21684.9|21734.9|21719.9|21692.4|21677.4|16
1583181000000|2020-03-02 20:30:00|21702.4|21687.4|21724.9|21709.9|21737.4|21722.4|21687.4|21672.4|14
1583181300000|2020-03-02 20:35:00|21727.4|21712.4|21822.4|21807.4|21824.9|21809.9|21727.4|21712.4|70
1583181600000|2020-03-02 20:40:00|21819.9|21804.9|21769.9|21754.9|21827.4|21812.4|21752.4|21737.4|83
1583181900000|2020-03-02 20:45:00|21772.4|21757.4|21889.9|21874.9|21899.9|21884.9|21772.4|21757.4|101
1583182200000|2020-03-02 20:50:00|21892.4|21877.4|22034.9|22019.9|22034.9|22019.9|21892.4|21877.4|211
1583182500000|2020-03-02 20:55:00|22032.4|22017.4|22024.9|22009.9|22034.9|22019.9|21977.4|21962.4|45
1583182800000|2020-03-02 21:00:00|22028.1|21988.1|22012.8|21972.8|22050.5|22010.5|21988.3|21948.3|0
1583183100000|2020-03-02 21:05:00|22014.6|21974.6|21965.4|21925.4|22039.2|21999.2|21959.6|21919.6|0
1583183400000|2020-03-02 21:10:00|21965.6|21925.6|21829.2|21789.2|21970.6|21930.6|21821.9|21781.9|0
1583183700000|2020-03-02 21:15:00|21829.5|21789.5|21851.8|21811.8|21877.4|21837.4|21829.5|21789.5|0
1583184000000|2020-03-02 21:20:00|21851.2|21811.2|21863|21823|21866|21826|21849.5|21809.5|0
1583184300000|2020-03-02 21:25:00|21864.8|21824.8|21867.2|21827.2|21873.1|21833.1|21861.9|21821.9|0
1583184600000|2020-03-02 21:30:00|21870.2|21830.2|21966.5|21926.5|21975.4|21935.4|21859.1|21819.1|0
1583184900000|2020-03-02 21:35:00|21966.4|21926.4|21901|21861|21966.4|21926.4|21897.1|21857.1|0
1583185200000|2020-03-02 21:40:00|21900.8|21860.8|21914.6|21874.6|21936.5|21896.5|21897.1|21857.1|0
1583185500000|2020-03-02 21:45:00|21914.4|21874.4|21950.7|21910.7|21950.7|21910.7|21911.3|21871.3|0
1583185800000|2020-03-02 21:50:00|21950.9|21910.9|21892|21852|21961.3|21921.3|21865.6|21825.6|0
1583186100000|2020-03-02 21:55:00|21893.8|21853.8|21909.2|21869.2|21913.4|21873.4|21868.7|21828.7|0
1583186400000|2020-03-02 22:00:00|21906.8|21866.8|21901.3|21861.3|21911.9|21871.9|21900.1|21860.1|0
1583186700000|2020-03-02 22:05:00|21900.1|21860.1|21909.4|21869.4|21909.4|21869.4|21898.2|21858.2|0
1583187000000|2020-03-02 22:10:00|21910|21870|21911.5|21871.5|21911.5|21871.5|21905.3|21865.3|0
1583187300000|2020-03-02 22:15:00|21912.1|21872.1|21918|21878|21923.9|21883.9|21907.4|21867.4|0
1583187600000|2020-03-02 22:20:00|21919.2|21879.2|21923.9|21883.9|21928|21888|21917.4|21877.4|0
1583187900000|2020-03-02 22:25:00|21921|21881|21915.6|21875.6|21922.7|21882.7|21909.7|21869.7|0
1583188200000|2020-03-02 22:30:00|21914.5|21874.5|21927.1|21887.1|21930|21890|21907.4|21867.4|0
1583188500000|2020-03-02 22:35:00|21926.5|21886.5|21931.8|21891.8|21933.6|21893.6|21926.5|21886.5|0
1583188800000|2020-03-02 22:40:00|21934.1|21894.1|21931.2|21891.2|21934.1|21894.1|21929.4|21889.4|0
1583189100000|2020-03-02 22:45:00|21932.9|21892.9|21933.5|21893.5|21935.9|21895.9|21927.6|21887.6|0
1583189400000|2020-03-02 22:50:00|21934.7|21894.7|21950.6|21910.6|21950.6|21910.6|21934.7|21894.7|0
1583189700000|2020-03-02 22:55:00|21951.8|21911.8|21945.8|21905.8|21953.6|21913.6|21934.6|21894.6|0
1583190000000|2020-03-02 23:00:00|21949.2|21909.2|21951|21911|21989.4|21949.4|21926.4|21886.4|0
1583190300000|2020-03-02 23:05:00|21951.2|21911.2|21956.7|21916.7|21988.7|21948.7|21927.4|21887.4|0
1583190600000|2020-03-02 23:10:00|21956.8|21916.8|21954.6|21914.6|21980.6|21940.6|21953.4|21913.4|0
1583190900000|2020-03-02 23:15:00|21954|21914|21957.2|21917.2|21978.6|21938.6|21947.6|21907.6|0
1583191200000|2020-03-02 23:20:00|21957|21917|21938|21898|21957|21917|21911.4|21871.4|0
1583191500000|2020-03-02 23:25:00|21937.8|21897.8|21940.7|21900.7|21953.6|21913.6|21923.7|21883.7|0
1583191800000|2020-03-02 23:30:00|21941.3|21901.3|21922|21882|21945.1|21905.1|21908.2|21868.2|0
1583192100000|2020-03-02 23:35:00|21923.7|21883.7|21895.2|21855.2|21926.2|21886.2|21891.3|21851.3|0
1583192400000|2020-03-02 23:40:00|21895.1|21855.1|21912.9|21872.9|21921.1|21881.1|21893.9|21853.9|0
1583192700000|2020-03-02 23:45:00|21913.1|21873.1|21938.5|21898.5|21943.7|21903.7|21912.9|21872.9|0
1583193000000|2020-03-02 23:50:00|21938.3|21898.3|21999|21959|22006.3|21966.3|21936.5|21896.5|0
1583193300000|2020-03-02 23:55:00|21998.9|21958.9|22011.4|21971.4|22012.1|21972.1|21975.7|21935.7|0
1583193600000|2020-03-03 00:00:00|22012|21972|22072.9|22032.9|22085.3|22045.3|22006.1|21966.1|0
1583193900000|2020-03-03 00:05:00|22072.6|22032.6|22051.5|22011.5|22089.1|22049.1|22035.4|21995.4|0
1583194200000|2020-03-03 00:10:00|22051.7|22011.7|21986.2|21946.2|22058.6|22018.6|21983.5|21943.5|0
1583194500000|2020-03-03 00:15:00|21987.4|21947.4|22014|21974|22040.4|22000.4|21981.6|21941.6|0
1583194800000|2020-03-03 00:20:00|22012.7|21972.7|22051.9|22011.9|22058|22018|22007.2|21967.2|0
1583195100000|2020-03-03 00:25:00|22052|22012|22070.7|22030.7|22077.9|22037.9|22051.9|22011.9|0
1583195400000|2020-03-03 00:30:00|22070.8|22030.8|22066.5|22026.5|22077.3|22037.3|22063.1|22023.1|0
1583195700000|2020-03-03 00:35:00|22067.6|22027.6|22069.5|22029.5|22083.3|22043.3|22062.4|22022.4|0
1583196000000|2020-03-03 00:40:00|22070.8|22030.8|22069|22029|22082.4|22042.4|22062.5|22022.5|0
1583196300000|2020-03-03 00:45:00|22068.9|22028.9|22081.7|22041.7|22081.8|22041.8|22062.5|22022.5|0
1583196600000|2020-03-03 00:50:00|22080.6|22040.6|22075.2|22035.2|22094.6|22054.6|22075.1|22035.1|0
1583196900000|2020-03-03 00:55:00|22075.3|22035.3|22101.5|22061.5|22107.6|22067.6|22075.3|22035.3|0
1583197200000|2020-03-03 01:00:00|22102.7|22062.7|22089.2|22049.2|22107.1|22067.1|22063.7|22023.7|0
1583197500000|2020-03-03 01:05:00|22089.3|22049.3|22057.2|22017.2|22089.3|22049.3|22057.1|22017.1|0
1583197800000|2020-03-03 01:10:00|22057.1|22017.1|22031|21991|22069.8|22029.8|22024.4|21984.4|0
1583198100000|2020-03-03 01:15:00|22030.9|21990.9|22004.6|21964.6|22049.7|22009.7|21991.8|21951.8|0
1583198400000|2020-03-03 01:20:00|22004.5|21964.5|22013.4|21973.4|22023.9|21983.9|21991.9|21951.9|0
1583198700000|2020-03-03 01:25:00|22014.6|21974.6|22068.4|22028.4|22075|22035|22011.4|21971.4|0
1583199000000|2020-03-03 01:30:00|22068.5|22028.5|22055.4|22015.4|22075|22035|22042.6|22002.6|0
1583199300000|2020-03-03 01:35:00|22055.5|22015.5|22043|22003|22062.1|22022.1|22026|21986|0
1583199600000|2020-03-03 01:40:00|22043.1|22003.1|22017.5|21977.5|22043.1|22003.1|21999.6|21959.6|0
1583199900000|2020-03-03 01:45:00|22017.6|21977.6|21953.4|21913.4|22020.7|21980.7|21946.9|21906.9|0
1583200200000|2020-03-03 01:50:00|21953.3|21913.3|21972.3|21932.3|21997.8|21957.8|21946.9|21906.9|0
1583200500000|2020-03-03 01:55:00|21972.2|21932.2|21965.2|21925.2|21985.2|21945.2|21952.8|21912.8|0
1583200800000|2020-03-03 02:00:00|21964.1|21924.1|21991.2|21951.2|21997.5|21957.5|21958.8|21918.8|0
1583201100000|2020-03-03 02:05:00|21992.3|21952.3|21985|21945|22023.2|21983.2|21984.9|21944.9|0
1583201400000|2020-03-03 02:10:00|21984.9|21944.9|21953.2|21913.2|21984.9|21944.9|21940.2|21900.2|0
1583201700000|2020-03-03 02:15:00|21954.3|21914.3|21959.5|21919.5|21978.5|21938.5|21953.2|21913.2|0
1583202000000|2020-03-03 02:20:00|21959.4|21919.4|21926.5|21886.5|21959.4|21919.4|21913.6|21873.6|0
1583202300000|2020-03-03 02:25:00|21926.6|21886.6|21941.7|21901.7|21958.4|21918.4|21918.3|21878.3|0
1583202600000|2020-03-03 02:30:00|21941.6|21901.6|21965.3|21925.3|21977.9|21937.9|21939.1|21899.1|0
1583202900000|2020-03-03 02:35:00|21965.4|21925.4|21968.4|21928.4|21977.7|21937.7|21939.8|21899.8|0
1583203200000|2020-03-03 02:40:00|21969.6|21929.6|21964.7|21924.7|21977.4|21937.4|21939.2|21899.2|0
1583203500000|2020-03-03 02:45:00|21965.9|21925.9|21994.2|21954.2|21998.5|21958.5|21954.8|21914.8|0
1583203800000|2020-03-03 02:50:00|21993|21953|21971.8|21931.8|22004|21964|21971.6|21931.6|0
1583204100000|2020-03-03 02:55:00|21971.9|21931.9|21952.5|21912.5|21972.1|21932.1|21926.6|21886.6|0
1583204400000|2020-03-03 03:00:00|21952.4|21912.4|21965.9|21925.9|21978.6|21938.6|21946|21906|0
1583204700000|2020-03-03 03:05:00|21965.8|21925.8|21965.9|21925.9|21997.4|21957.4|21959.1|21919.1|0
1583205000000|2020-03-03 03:10:00|21965.8|21925.8|21971.9|21931.9|21971.9|21931.9|21946.8|21906.8|0
1583205300000|2020-03-03 03:15:00|21974.5|21934.5|21959.4|21919.4|21978.3|21938.3|21952.9|21912.9|0
1583205600000|2020-03-03 03:20:00|21959.2|21919.2|21972.6|21932.6|21998|21958|21952.9|21912.9|0
1583205900000|2020-03-03 03:25:00|21972.5|21932.5|22005.2|21965.2|22022.9|21982.9|21959.9|21919.9|0
1583206200000|2020-03-03 03:30:00|22005|21965|22042.9|22002.9|22051.1|22011.1|21992.5|21952.5|0
1583206500000|2020-03-03 03:35:00|22043|22003|22022.7|21982.7|22046.2|22006.2|22009.9|21969.9|0
1583206800000|2020-03-03 03:40:00|22022.8|21982.8|22023.1|21983.1|22038.8|21998.8|22017.7|21977.7|0
1583207100000|2020-03-03 03:45:00|22024.3|21984.3|22009.7|21969.7|22026.5|21986.5|21997.6|21957.6|0
1583207400000|2020-03-03 03:50:00|22009.8|21969.8|22022.3|21982.3|22038.2|21998.2|22009.8|21969.8|0
1583207700000|2020-03-03 03:55:00|22022.4|21982.4|21997.1|21957.1|22032|21992|21990.2|21950.2|0
1583208000000|2020-03-03 04:00:00|21999.4|21959.4|21977.4|21937.4|22009.4|21969.4|21977.3|21937.3|0
1583208300000|2020-03-03 04:05:00|21977.3|21937.3|21962.7|21922.7|21983.5|21943.5|21951.5|21911.5|0
1583208600000|2020-03-03 04:10:00|21964.7|21924.7|21971.1|21931.1|21977.6|21937.6|21952.3|21912.3|0
1583208900000|2020-03-03 04:15:00|21968.7|21928.7|21958.4|21918.4|21990.2|21950.2|21958.4|21918.4|0
1583209200000|2020-03-03 04:20:00|21958.3|21918.3|21885.1|21845.1|21964.6|21924.6|21883.4|21843.4|0
1583209500000|2020-03-03 04:25:00|21887|21847|21832.9|21792.9|21897|21857|21832.6|21792.6|0
1583209800000|2020-03-03 04:30:00|21832.8|21792.8|21791.6|21751.6|21833.6|21793.6|21788.6|21748.6|0
1583210100000|2020-03-03 04:35:00|21790.4|21750.4|21865.3|21825.3|21868.9|21828.9|21778.9|21738.9|0
1583210400000|2020-03-03 04:40:00|21865.2|21825.2|21839.3|21799.3|21906.6|21866.6|21837.7|21797.7|0
1583210700000|2020-03-03 04:45:00|21837.4|21797.4|21866.4|21826.4|21872.7|21832.7|21834.1|21794.1|0
1583211000000|2020-03-03 04:50:00|21866.3|21826.3|21876.5|21836.5|21894.1|21854.1|21866.3|21826.3|0
1583211300000|2020-03-03 04:55:00|21876.4|21836.4|21870.1|21830.1|21898.5|21858.5|21870.1|21830.1|0
1583211600000|2020-03-03 05:00:00|21870.2|21830.2|21892.4|21852.4|21918.2|21878.2|21867|21827|0
1583211900000|2020-03-03 05:05:00|21892.3|21852.3|21835.3|21795.3|21892.5|21852.5|21828.8|21788.8|0
1583212200000|2020-03-03 05:10:00|21835.2|21795.2|21852.7|21812.7|21859.1|21819.1|21828.8|21788.8|0
1583212500000|2020-03-03 05:15:00|21852.8|21812.8|21820.9|21780.9|21852.8|21812.8|21820.5|21780.5|0
1583212800000|2020-03-03 05:20:00|21820.8|21780.8|21815.1|21775.1|21821.4|21781.4|21808.4|21768.4|0
1583213100000|2020-03-03 05:25:00|21814.9|21774.9|21821|21781|21827.6|21787.6|21804.9|21764.9|0
1583213400000|2020-03-03 05:30:00|21820.9|21780.9|21845.3|21805.3|21858.5|21818.5|21788.4|21748.4|0
1583213700000|2020-03-03 05:35:00|21845.4|21805.4|21851.1|21811.1|21877.3|21837.3|21832.3|21792.3|0
1583214000000|2020-03-03 05:40:00|21848.7|21808.7|21838.6|21798.6|21864|21824|21832.2|21792.2|0
1583214300000|2020-03-03 05:45:00|21838.7|21798.7|21822.7|21782.7|21838.7|21798.7|21804.4|21764.4|0
1583214600000|2020-03-03 05:50:00|21820.4|21780.4|21818.9|21778.9|21825|21785|21803|21763|0
1583214900000|2020-03-03 05:55:00|21821.3|21781.3|21805.3|21765.3|21838|21798|21794.5|21754.5|0
1583215200000|2020-03-03 06:00:00|21805.1|21765.1|21727.2|21687.2|21805.1|21765.1|21717.7|21677.7|0
1583215500000|2020-03-03 06:05:00|21727.3|21687.3|21688.9|21648.9|21747.8|21707.8|21688.7|21648.7|0
1583215800000|2020-03-03 06:10:00|21688.8|21648.8|21720.2|21680.2|21726.5|21686.5|21688.8|21648.8|0
1583216100000|2020-03-03 06:15:00|21720.1|21680.1|21713.5|21673.5|21727.3|21687.3|21697.7|21657.7|0
1583216400000|2020-03-03 06:20:00|21713.4|21673.4|21751.8|21711.8|21777.7|21737.7|21707.2|21667.2|0
1583216700000|2020-03-03 06:25:00|21753|21713|21794.5|21754.5|21800.7|21760.7|21739|21699|0
1583217000000|2020-03-03 06:30:00|21793.3|21753.3|21762.2|21722.2|21801.2|21761.2|21762.2|21722.2|0
1583217300000|2020-03-03 06:35:00|21761.1|21721.1|21770.5|21730.5|21786.1|21746.1|21749.2|21709.2|0
1583217600000|2020-03-03 06:40:00|21770.4|21730.4|21812.9|21772.9|21813.2|21773.2|21767.1|21727.1|0
1583217900000|2020-03-03 06:45:00|21813|21773|21806.9|21766.9|21819.3|21779.3|21800.3|21760.3|0
1583218200000|2020-03-03 06:50:00|21807|21767|21813.5|21773.5|21820|21780|21788.6|21748.6|0
1583218500000|2020-03-03 06:55:00|21813.4|21773.4|21904.2|21864.2|21904.4|21864.4|21813.4|21773.4|0
1583218800000|2020-03-03 07:00:00|21899.6|21859.6|21952.4|21937.4|21952.4|21937.4|21857.9|21817.9|134
1583219100000|2020-03-03 07:05:00|21949.9|21934.9|21947.4|21932.4|21952.4|21937.4|21922.4|21907.4|155
1583219400000|2020-03-03 07:10:00|21952.4|21937.4|22057.4|22042.4|22062.4|22047.4|21949.9|21934.9|250
1583219700000|2020-03-03 07:15:00|22052.4|22037.4|22057.4|22042.4|22087.4|22072.4|22047.4|22032.4|119
1583220000000|2020-03-03 07:20:00|22054.9|22039.9|22052.4|22037.4|22057.4|22042.4|22039.9|22024.9|86
1583220300000|2020-03-03 07:25:00|22054.9|22039.9|22054.9|22039.9|22062.4|22047.4|22039.9|22024.9|93
1583220600000|2020-03-03 07:30:00|22057.4|22042.4|22039.9|22024.9|22062.4|22047.4|22029.9|22014.9|92
1583220900000|2020-03-03 07:35:00|22037.4|22022.4|22047.4|22032.4|22049.9|22034.9|22022.4|22007.4|101
1583221200000|2020-03-03 07:40:00|22049.9|22034.9|22064.9|22049.9|22092.4|22077.4|22049.9|22034.9|100
1583221500000|2020-03-03 07:45:00|22059.9|22044.9|22082.4|22067.4|22087.4|22072.4|22037.4|22022.4|57
1583221800000|2020-03-03 07:50:00|22077.4|22062.4|22082.4|22067.4|22099.9|22084.9|22057.4|22042.4|76
1583222100000|2020-03-03 07:55:00|22084.9|22069.9|22119.9|22104.9|22162.4|22147.4|22082.4|22067.4|126
1583222400000|2020-03-03 08:00:00|22117.4|22102.4|22054.9|22039.9|22149.9|22134.9|22044.9|22029.9|1181
1583222700000|2020-03-03 08:05:00|22052.4|22037.4|21957.4|21942.4|22062.4|22047.4|21907.4|21892.4|1044
1583223000000|2020-03-03 08:10:00|21959.9|21944.9|22104.9|22089.9|22117.4|22102.4|21949.9|21934.9|1299
1583223300000|2020-03-03 08:15:00|22102.4|22087.4|22117.4|22102.4|22122.4|22107.4|22052.4|22037.4|1719
1583223600000|2020-03-03 08:20:00|22127.4|22112.4|22174.9|22159.9|22187.4|22172.4|22102.4|22087.4|991
1583223900000|2020-03-03 08:25:00|22177.4|22162.4|22212.4|22197.4|22212.4|22197.4|22162.4|22147.4|714
1583224200000|2020-03-03 08:30:00|22214.9|22199.9|22287.4|22272.4|22302.4|22287.4|22212.4|22197.4|1396
1583224500000|2020-03-03 08:35:00|22284.9|22269.9|22322.4|22307.4|22344.9|22329.9|22272.4|22257.4|867
1583224800000|2020-03-03 08:40:00|22323.4|22308.4|22293.4|22278.4|22328.4|22313.4|22283.4|22268.4|689
1583225100000|2020-03-03 08:45:00|22295.9|22280.9|22268.4|22253.4|22303.4|22288.4|22243.4|22228.4|735
1583225400000|2020-03-03 08:50:00|22270.9|22255.9|22168.4|22153.4|22273.4|22258.4|22168.4|22153.4|525
1583225700000|2020-03-03 08:55:00|22165.9|22150.9|22193.4|22178.4|22210.9|22195.9|22153.4|22138.4|464
1583226000000|2020-03-03 09:00:00|22190.9|22175.9|22103.4|22088.4|22198.4|22183.4|22103.4|22088.4|888
1583226300000|2020-03-03 09:05:00|22108.4|22093.4|22165.9|22150.9|22168.4|22153.4|22098.4|22083.4|441
1583226600000|2020-03-03 09:10:00|22163.4|22148.4|22213.4|22198.4|22223.4|22208.4|22163.4|22148.4|449
1583226900000|2020-03-03 09:15:00|22218.4|22203.4|22245.9|22230.9|22255.9|22240.9|22215.9|22200.9|501
1583227200000|2020-03-03 09:20:00|22243.4|22228.4|22193.4|22178.4|22258.4|22243.4|22188.4|22173.4|377
1583227500000|2020-03-03 09:25:00|22198.4|22183.4|22208.4|22193.4|22223.4|22208.4|22188.4|22173.4|198
1583227800000|2020-03-03 09:30:00|22210.9|22195.9|22255.9|22240.9|22283.4|22268.4|22203.4|22188.4|317
1583228100000|2020-03-03 09:35:00|22258.4|22243.4|22218.4|22203.4|22263.4|22248.4|22208.4|22193.4|215
1583228400000|2020-03-03 09:40:00|22215.9|22200.9|22243.4|22228.4|22263.4|22248.4|22208.4|22193.4|262
1583228700000|2020-03-03 09:45:00|22238.4|22223.4|22278.4|22263.4|22288.4|22273.4|22218.4|22203.4|264
1583229000000|2020-03-03 09:50:00|22283.4|22268.4|22225.9|22210.9|22288.4|22273.4|22223.4|22208.4|265
1583229300000|2020-03-03 09:55:00|22228.4|22213.4|22263.4|22248.4|22263.4|22248.4|22218.4|22203.4|287
1583229600000|2020-03-03 10:00:00|22260.9|22245.9|22258.4|22243.4|22283.4|22268.4|22253.4|22238.4|253
1583229900000|2020-03-03 10:05:00|22255.9|22240.9|22188.4|22173.4|22263.4|22248.4|22183.4|22168.4|297
1583230200000|2020-03-03 10:10:00|22193.4|22178.4|22195.9|22180.9|22218.4|22203.4|22188.4|22173.4|221
1583230500000|2020-03-03 10:15:00|22198.4|22183.4|22230.9|22215.9|22248.4|22233.4|22195.9|22180.9|287
1583230800000|2020-03-03 10:20:00|22228.4|22213.4|22205.9|22190.9|22228.4|22213.4|22188.4|22173.4|210
1583231100000|2020-03-03 10:25:00|22208.4|22193.4|22183.4|22168.4|22218.4|22203.4|22168.4|22153.4|252
1583231400000|2020-03-03 10:30:00|22185.9|22170.9|22203.4|22188.4|22233.4|22218.4|22183.4|22168.4|256
1583231700000|2020-03-03 10:35:00|22200.9|22185.9|22223.4|22208.4|22233.4|22218.4|22183.4|22168.4|385
1583232000000|2020-03-03 10:40:00|22220.9|22205.9|22208.4|22193.4|22233.4|22218.4|22193.4|22178.4|171
1583232300000|2020-03-03 10:45:00|22205.9|22190.9|22223.4|22208.4|22238.4|22223.4|22203.4|22188.4|205
1583232600000|2020-03-03 10:50:00|22228.4|22213.4|22228.4|22213.4|22243.4|22228.4|22208.4|22193.4|242
1583232900000|2020-03-03 10:55:00|22230.9|22215.9|22220.9|22205.9|22233.4|22218.4|22193.4|22178.4|291
1583233200000|2020-03-03 11:00:00|22218.4|22203.4|22178.4|22163.4|22223.4|22208.4|22163.4|22148.4|374
1583233500000|2020-03-03 11:05:00|22180.9|22165.9|22120.9|22105.9|22195.9|22180.9|22108.4|22093.4|665
1583233800000|2020-03-03 11:10:00|22118.4|22103.4|22075.9|22060.9|22128.4|22113.4|22058.4|22043.4|574
1583234100000|2020-03-03 11:15:00|22078.4|22063.4|22088.4|22073.4|22098.4|22083.4|22058.4|22043.4|874
1583234400000|2020-03-03 11:20:00|22083.4|22068.4|22073.4|22058.4|22110.9|22095.9|22070.9|22055.9|458
1583234700000|2020-03-03 11:25:00|22075.9|22060.9|21995.9|21980.9|22075.9|22060.9|21983.4|21968.4|492
1583235000000|2020-03-03 11:30:00|21993.4|21978.4|22030.9|22015.9|22038.4|22023.4|21993.4|21978.4|229
1583235300000|2020-03-03 11:35:00|22033.4|22018.4|21993.4|21978.4|22053.4|22038.4|21988.4|21973.4|556
1583235600000|2020-03-03 11:40:00|21998.4|21983.4|21953.4|21938.4|22003.4|21988.4|21933.4|21918.4|566
1583235900000|2020-03-03 11:45:00|21955.9|21940.9|21935.9|21920.9|21973.4|21958.4|21933.4|21918.4|283
1583236200000|2020-03-03 11:50:00|21933.4|21918.4|21950.9|21935.9|21958.4|21943.4|21933.4|21918.4|219
1583236500000|2020-03-03 11:55:00|21953.4|21938.4|21965.9|21950.9|21988.4|21973.4|21950.9|21935.9|306
1583236800000|2020-03-03 12:00:00|21968.4|21953.4|22038.4|22023.4|22040.9|22025.9|21968.4|21953.4|490
1583237100000|2020-03-03 12:05:00|22033.4|22018.4|22075.9|22060.9|22078.4|22063.4|22005.9|21990.9|469
1583237400000|2020-03-03 12:10:00|22073.4|22058.4|22103.4|22088.4|22108.4|22093.4|22055.9|22040.9|327
1583237700000|2020-03-03 12:15:00|22108.4|22093.4|22108.4|22093.4|22113.4|22098.4|22093.4|22078.4|181
1583238000000|2020-03-03 12:20:00|22105.9|22090.9|22093.4|22078.4|22108.4|22093.4|22063.4|22048.4|165
1583238300000|2020-03-03 12:25:00|22095.9|22080.9|22093.4|22078.4|22103.4|22088.4|22058.4|22043.4|146
1583238600000|2020-03-03 12:30:00|22090.9|22075.9|22088.4|22073.4|22143.4|22128.4|22070.9|22055.9|492
1583238900000|2020-03-03 12:35:00|22090.9|22075.9|21963.4|21948.4|22090.9|22075.9|21925.9|21910.9|1611
1583239200000|2020-03-03 12:40:00|21959.8|21944.8|21897.3|21882.3|21972.3|21957.3|21892.3|21877.3|833
1583239500000|2020-03-03 12:45:00|21894.8|21879.8|21849.8|21834.8|21902.3|21887.3|21842.3|21827.3|728
1583239800000|2020-03-03 12:50:00|21852.3|21837.3|21867.3|21852.3|21889.8|21874.8|21847.3|21832.3|448
1583240100000|2020-03-03 12:55:00|21864.8|21849.8|21932.3|21917.3|21962.3|21947.3|21834.8|21819.8|747
1583240400000|2020-03-03 13:00:00|21927.3|21912.3|21877.3|21862.3|21927.3|21912.3|21872.3|21857.3|393
1583240700000|2020-03-03 13:05:00|21879.8|21864.8|21839.8|21824.8|21892.3|21877.3|21837.3|21822.3|318
1583241000000|2020-03-03 13:10:00|21837.3|21822.3|21887.3|21872.3|21897.3|21882.3|21827.3|21812.3|969
1583241300000|2020-03-03 13:15:00|21884.8|21869.8|21887.3|21872.3|21902.3|21887.3|21847.3|21832.3|599
1583241600000|2020-03-03 13:20:00|21892.3|21877.3|21942.3|21927.3|21942.3|21927.3|21872.3|21857.3|296
1583241900000|2020-03-03 13:25:00|21939.8|21924.8|21939.8|21924.8|21977.3|21962.3|21932.3|21917.3|450
1583242200000|2020-03-03 13:30:00|21937.3|21922.3|21947.3|21932.3|21967.3|21952.3|21927.3|21912.3|267
1583242500000|2020-03-03 13:35:00|21937.3|21922.3|21922.3|21907.3|21962.3|21947.3|21922.3|21907.3|631
1583242800000|2020-03-03 13:40:00|21924.8|21909.8|21912.3|21897.3|21937.3|21922.3|21892.3|21877.3|416
1583243100000|2020-03-03 13:45:00|21907.3|21892.3|21902.3|21887.3|21912.3|21897.3|21872.3|21857.3|280
1583243400000|2020-03-03 13:50:00|21899.8|21884.8|21969.8|21954.8|21992.3|21977.3|21899.8|21884.8|651
1583243700000|2020-03-03 13:55:00|21967.3|21952.3|21979.8|21964.8|21992.3|21977.3|21952.3|21937.3|225
1583244000000|2020-03-03 14:00:00|21977.3|21962.3|21972.3|21957.3|21977.3|21962.3|21949.8|21934.8|175
1583244300000|2020-03-03 14:05:00|21974.8|21959.8|21964.8|21949.8|21997.3|21982.3|21962.3|21947.3|161
1583244600000|2020-03-03 14:10:00|21967.3|21952.3|21952.3|21937.3|21974.8|21959.8|21944.8|21929.8|282
1583244900000|2020-03-03 14:15:00|21949.8|21934.8|21967.3|21952.3|21992.3|21977.3|21947.3|21932.3|279
1583245200000|2020-03-03 14:20:00|21969.8|21954.8|22022.3|22007.3|22032.3|22017.3|21969.8|21954.8|293
1583245500000|2020-03-03 14:25:00|22024.8|22009.8|22047.3|22032.3|22054.8|22039.8|22012.3|21997.3|238
1583245800000|2020-03-03 14:30:00|22044.8|22029.8|21922.3|21907.3|22047.3|22032.3|21912.3|21897.3|871
1583246100000|2020-03-03 14:35:00|21927.3|21912.3|21887.3|21872.3|21927.3|21912.3|21847.3|21832.3|722
1583246400000|2020-03-03 14:40:00|21889.8|21874.8|21872.3|21857.3|21912.3|21897.3|21867.3|21852.3|502
1583246700000|2020-03-03 14:45:00|21869.8|21854.8|21847.3|21832.3|21877.3|21862.3|21827.3|21812.3|566
1583247000000|2020-03-03 14:50:00|21844.8|21829.8|21817.3|21802.3|21847.3|21832.3|21802.3|21787.3|818
1583247300000|2020-03-03 14:55:00|21812.3|21797.3|21832.3|21817.3|21852.3|21837.3|21792.3|21777.3|495
1583247600000|2020-03-03 15:00:00|21827.3|21812.3|22224.8|22209.8|22289.8|22274.8|21824.8|21809.8|2532
1583247900000|2020-03-03 15:05:00|22227.3|22212.3|22124.8|22109.8|22282.3|22267.3|22112.3|22097.3|2382
1583248200000|2020-03-03 15:10:00|22123.5|22108.5|21993.5|21978.5|22171|22156|21988.5|21973.5|1135
1583248500000|2020-03-03 15:15:00|21996|21981|21883.5|21868.5|21996|21981|21868.5|21853.5|1942
1583248800000|2020-03-03 15:20:00|21886|21871|21976|21961|21988.5|21973.5|21846|21831|1353
1583249100000|2020-03-03 15:25:00|21973.5|21958.5|21913.5|21898.5|22026|22011|21908.5|21893.5|1196
1583249400000|2020-03-03 15:30:00|21911|21896|21873.5|21858.5|21996|21981|21871|21856|969
1583249700000|2020-03-03 15:35:00|21868.5|21853.5|21916|21901|21968.5|21953.5|21863.5|21848.5|983
1583250000000|2020-03-03 15:40:00|21918.5|21903.5|22008.5|21993.5|22021|22006|21901|21886|680
1583250300000|2020-03-03 15:45:00|22006|21991|21936|21921|22038.5|22023.5|21918.5|21903.5|872
1583250600000|2020-03-03 15:50:00|21938.5|21923.5|21933.5|21918.5|21956|21941|21898.5|21883.5|474
1583250900000|2020-03-03 15:55:00|21936|21921|22036|22021|22046|22031|21916|21901|878
1583251200000|2020-03-03 16:00:00|22028.5|22013.5|22011|21996|22061|22046|22003.5|21988.5|867
1583251500000|2020-03-03 16:05:00|22008.5|21993.5|21906|21891|22013.5|21998.5|21901|21886|1030
1583251800000|2020-03-03 16:10:00|21903.5|21888.5|21831|21816|21911|21896|21826|21811|1140
1583252100000|2020-03-03 16:15:00|21833.5|21818.5|21816|21801|21896|21881|21806|21791|965
1583252400000|2020-03-03 16:20:00|21821|21806|21716|21701|21826|21811|21711|21696|1871
1583252700000|2020-03-03 16:25:00|21711|21696|21676|21661|21741|21726|21661|21646|1478
1583253000000|2020-03-03 16:30:00|21678.5|21663.5|21778.5|21763.5|21791|21776|21623.5|21608.5|2033
1583253300000|2020-03-03 16:35:00|21768.5|21753.5|21813.5|21798.5|21818.5|21803.5|21726|21711|834
1583253600000|2020-03-03 16:40:00|21818.5|21803.5|21813.5|21798.5|21853.5|21838.5|21776|21761|237
1583253900000|2020-03-03 16:45:00|21823.5|21808.5|21796|21781|21826|21811|21793.5|21778.5|98
1583254200000|2020-03-03 16:50:00|21802.5|21774.5|21888.5|21863.5|21903.5|21878.5|21798.5|21773.5|128
1583254500000|2020-03-03 16:55:00|21883.5|21858.5|21898.5|21878.5|21913.5|21893.5|21848.5|21823.5|214
1583254800000|2020-03-03 17:00:00|21903.5|21873.5|21918.5|21898.5|21918.5|21898.5|21838.5|21818.5|647
1583255100000|2020-03-03 17:05:00|21913.5|21893.5|21938.5|21918.5|21948.5|21923.5|21878.5|21858.5|229
1583255400000|2020-03-03 17:10:00|21943.5|21923.5|21863.5|21838.5|21948.5|21923.5|21853.5|21833.5|110
1583255700000|2020-03-03 17:15:00|21858.5|21843.5|21828.5|21803.5|21868.5|21843.5|21813.5|21788.5|128
1583256000000|2020-03-03 17:20:00|21823.5|21798.5|21853.5|21828.5|21863.5|21838.5|21813.5|21788.5|122
1583256300000|2020-03-03 17:25:00|21858.5|21833.5|21818.5|21798.5|21878.5|21853.5|21798.5|21778.5|129
1583256600000|2020-03-03 17:30:00|21823.5|21793.5|21798.5|21773.5|21833.5|21813.5|21793.5|21768.5|80
1583256900000|2020-03-03 17:35:00|21793.5|21778.5|21843.5|21818.5|21843.5|21818.5|21783.5|21758.5|76
1583257200000|2020-03-03 17:40:00|21838.5|21813.5|21808.5|21788.5|21848.5|21828.5|21803.5|21783.5|28
1583257500000|2020-03-03 17:45:00|21813.5|21793.5|21843.5|21823.5|21873.5|21853.5|21808.5|21793.5|65
1583257800000|2020-03-03 17:50:00|21848.5|21828.5|21803.5|21778.5|21848.5|21828.5|21798.5|21773.5|85
1583258100000|2020-03-03 17:55:00|21798.5|21773.5|21798.5|21778.5|21818.5|21793.5|21778.5|21753.5|107
1583258400000|2020-03-03 18:00:00|21793.5|21773.5|21748.5|21728.5|21798.5|21778.5|21733.5|21708.5|153
1583258700000|2020-03-03 18:05:00|21753.5|21723.5|21753.5|21728.5|21768.5|21748.5|21728.5|21703.5|30
1583259000000|2020-03-03 18:10:00|21758.5|21733.5|21723.5|21698.5|21773.5|21748.5|21718.5|21693.5|22
1583259300000|2020-03-03 18:15:00|21718.5|21703.5|21688.5|21663.5|21743.5|21718.5|21683.5|21663.5|68
1583259600000|2020-03-03 18:20:00|21693.5|21668.5|21678.5|21653.5|21723.5|21698.5|21663.5|21643.5|76
1583259900000|2020-03-03 18:25:00|21673.5|21648.5|21683.5|21658.5|21688.5|21663.5|21628.5|21608.5|81
1583260200000|2020-03-03 18:30:00|21678.5|21653.5|21668.5|21643.5|21678.5|21653.5|21623.5|21603.5|198
1583260500000|2020-03-03 18:35:00|21663.5|21638.5|21648.5|21628.5|21668.5|21643.5|21628.5|21608.5|246
1583260800000|2020-03-03 18:40:00|21643.5|21623.5|21558.5|21533.5|21653.5|21633.5|21558.5|21533.5|152
1583261100000|2020-03-03 18:45:00|21553.5|21538.5|21548.5|21528.5|21583.5|21563.5|21548.5|21523.5|107
1583261400000|2020-03-03 18:50:00|21553.5|21533.5|21538.5|21518.5|21568.5|21548.5|21533.5|21508.5|54
1583261700000|2020-03-03 18:55:00|21533.5|21513.5|21493.5|21468.5|21538.5|21518.5|21473.5|21453.5|161
1583262000000|2020-03-03 19:00:00|21492.5|21464.5|21403.5|21378.5|21518.5|21498.5|21393.5|21368.5|178
1583262300000|2020-03-03 19:05:00|21388.5|21383.5|21318.5|21298.5|21393.5|21383.5|21313.5|21288.5|308
1583262600000|2020-03-03 19:10:00|21317.5|21293.5|21393.5|21373.5|21423.5|21398.5|21313.5|21288.5|225
1583262900000|2020-03-03 19:15:00|21388.5|21368.5|21283.5|21258.5|21393.5|21373.5|21278.5|21258.5|113
1583263200000|2020-03-03 19:20:00|21278.5|21253.5|21298.5|21273.5|21353.5|21328.5|21263.5|21243.5|180
1583263500000|2020-03-03 19:25:00|21293.5|21268.5|21383.5|21368.5|21408.5|21388.5|21283.5|21258.5|114
1583263800000|2020-03-03 19:30:00|21386|21371|21401|21386|21416|21401|21368.5|21353.5|146
1583264100000|2020-03-03 19:35:00|21396|21381|21353.5|21338.5|21433.5|21418.5|21348.5|21333.5|124
1583264400000|2020-03-03 19:40:00|21351|21336|21338.5|21323.5|21361|21346|21323.5|21308.5|65
1583264700000|2020-03-03 19:45:00|21333.5|21318.5|21446|21431|21446|21431|21333.5|21318.5|27
1583265000000|2020-03-03 19:50:00|21448.5|21433.5|21506|21491|21506|21491|21396|21381|80
1583265300000|2020-03-03 19:55:00|21503.5|21488.5|21503.5|21488.5|21516|21501|21468.5|21453.5|78
1583265600000|2020-03-03 20:00:00|21513.5|21498.5|21543.5|21528.5|21546|21531|21478.5|21463.5|68
1583265900000|2020-03-03 20:05:00|21541|21526|21478.5|21463.5|21541|21526|21443.5|21428.5|47
1583266200000|2020-03-03 20:10:00|21481|21466|21576|21561|21586|21571|21471|21456|54
1583266500000|2020-03-03 20:15:00|21578.5|21563.5|21586|21571|21588.5|21573.5|21563.5|21548.5|28
1583266800000|2020-03-03 20:20:00|21583.5|21568.5|21491|21476|21586|21571|21488.5|21473.5|18
1583267100000|2020-03-03 20:25:00|21493.5|21478.5|21626|21611|21651|21636|21493.5|21478.5|64
1583267400000|2020-03-03 20:30:00|21623.5|21608.5|21496|21481|21626|21611|21481|21466|27
1583267700000|2020-03-03 20:35:00|21498.5|21483.5|21388.5|21373.5|21503.5|21488.5|21388.5|21373.5|24
1583268000000|2020-03-03 20:40:00|21383.5|21368.5|21496|21481|21508.5|21493.5|21373.5|21358.5|62
1583268300000|2020-03-03 20:45:00|21498.5|21483.5|21483.5|21468.5|21601|21586|21441|21426|66
1583268600000|2020-03-03 20:50:00|21481|21466|21468.5|21453.5|21481|21466|21391|21376|20
1583268900000|2020-03-03 20:55:00|21471|21456|21431|21416|21513.5|21498.5|21391|21376|30
1583269200000|2020-03-03 21:00:00|21440.7|21400.7|21527.9|21487.9|21530.5|21490.5|21422.9|21382.9|0
1583269500000|2020-03-03 21:05:00|21522.7|21482.7|21530.3|21490.3|21542.8|21502.8|21492.5|21452.5|0
1583269800000|2020-03-03 21:10:00|21528.5|21488.5|21373.2|21333.2|21533.7|21493.7|21360.6|21320.6|0
1583270100000|2020-03-03 21:15:00|21376.8|21336.8|21394.7|21354.7|21394.7|21354.7|21369.9|21329.9|0
1583270400000|2020-03-03 21:20:00|21390.6|21350.6|21385.7|21345.7|21390.6|21350.6|21380.9|21340.9|0
1583270700000|2020-03-03 21:25:00|21386.3|21346.3|21395.5|21355.5|21395.5|21355.5|21381|21341|0
1583271000000|2020-03-03 21:30:00|21396|21356|21398.9|21358.9|21412.2|21372.2|21341.3|21301.3|0
1583271300000|2020-03-03 21:35:00|21398.7|21358.7|21388.5|21348.5|21404.6|21364.6|21375.7|21335.7|0
1583271600000|2020-03-03 21:40:00|21388.7|21348.7|21371.7|21331.7|21400.3|21360.3|21363|21323|0
1583271900000|2020-03-03 21:45:00|21372.1|21332.1|21345.4|21305.4|21374|21334|21345.4|21305.4|0
1583272200000|2020-03-03 21:50:00|21345.6|21305.6|21327.7|21287.7|21353.5|21313.5|21322.5|21282.5|0
1583272500000|2020-03-03 21:55:00|21327.8|21287.8|21324.4|21284.4|21352.1|21312.1|21322.5|21282.5|0
1583272800000|2020-03-03 22:00:00|21325|21285|21311.5|21271.5|21328.5|21288.5|21311.5|21271.5|0
1583273100000|2020-03-03 22:05:00|21312.1|21272.1|21298.4|21258.4|21312.1|21272.1|21294.3|21254.3|0
1583273400000|2020-03-03 22:10:00|21299|21259|21299.3|21259.3|21304.2|21264.2|21299|21259|0
1583273700000|2020-03-03 22:15:00|21300.5|21260.5|21297.5|21257.5|21300.5|21260.5|21293.4|21253.4|0
1583274000000|2020-03-03 22:20:00|21297|21257|21303.4|21263.4|21303.4|21263.4|21294|21254|0
1583274300000|2020-03-03 22:25:00|21304|21264|21304|21264|21304.6|21264.6|21303.4|21263.4|0
1583274600000|2020-03-03 22:30:00|21300.9|21260.9|21298|21258|21300.9|21260.9|21297.4|21257.4|0
1583274900000|2020-03-03 22:35:00|21298.6|21258.6|21292.1|21252.1|21299.1|21259.1|21289.2|21249.2|0
1583275200000|2020-03-03 22:40:00|21292.7|21252.7|21289.3|21249.3|21292.7|21252.7|21288.1|21248.1|0
1583275500000|2020-03-03 22:45:00|21291.8|21251.8|21291|21251|21297.1|21257.1|21291|21251|0
1583275800000|2020-03-03 22:50:00|21291.5|21251.5|21293.2|21253.2|21293.8|21253.8|21288.5|21248.5|0
1583276100000|2020-03-03 22:55:00|21290.8|21250.8|21292.8|21252.8|21295.7|21255.7|21288.5|21248.5|0
1583276400000|2020-03-03 23:00:00|21291.8|21251.8|21275.8|21235.8|21349.1|21309.1|21234.3|21194.3|0
1583276700000|2020-03-03 23:05:00|21275.9|21235.9|21251.6|21211.6|21298.4|21258.4|21221.9|21181.9|0
1583277000000|2020-03-03 23:10:00|21251.7|21211.7|21250.7|21210.7|21268.9|21228.9|21228.9|21188.9|0
1583277300000|2020-03-03 23:15:00|21250.4|21210.4|21275.2|21235.2|21275.2|21235.2|21222.1|21182.1|0
1583277600000|2020-03-03 23:20:00|21275.6|21235.6|21330.2|21290.2|21335.4|21295.4|21275.6|21235.6|0
1583277900000|2020-03-03 23:25:00|21330.4|21290.4|21324.7|21284.7|21369.7|21329.7|21324.7|21284.7|0
1583278200000|2020-03-03 23:30:00|21324.9|21284.9|21295.7|21255.7|21335.1|21295.1|21295.7|21255.7|0
1583278500000|2020-03-03 23:35:00|21295.5|21255.5|21323.2|21283.2|21324.4|21284.4|21281.5|21241.5|0
1583278800000|2020-03-03 23:40:00|21322.6|21282.6|21326.9|21286.9|21356.9|21316.9|21320|21280|0
1583279100000|2020-03-03 23:45:00|21327.5|21287.5|21351.8|21311.8|21371|21331|21308.8|21268.8|0
1583279400000|2020-03-03 23:50:00|21351.9|21311.9|21340.6|21300.6|21353.1|21313.1|21327.3|21287.3|0
1583279700000|2020-03-03 23:55:00|21340.5|21300.5|21361.6|21321.6|21365.1|21325.1|21338.6|21298.6|0
1583280000000|2020-03-04 00:00:00|21361.4|21321.4|21377|21337|21391.6|21351.6|21351.2|21311.2|0
1583280300000|2020-03-04 00:05:00|21376.9|21336.9|21500.3|21460.3|21512.1|21472.1|21375.8|21335.8|0
1583280600000|2020-03-04 00:10:00|21500.4|21460.4|21485.3|21445.3|21504|21464|21451.5|21411.5|0
1583280900000|2020-03-04 00:15:00|21485.1|21445.1|21552.5|21512.5|21577.3|21537.3|21476.5|21436.5|0
1583281200000|2020-03-04 00:20:00|21552.6|21512.6|21547|21507|21575.9|21535.9|21543.9|21503.9|0
1583281500000|2020-03-04 00:25:00|21547.1|21507.1|21524.9|21484.9|21550.4|21510.4|21512.1|21472.1|0
1583281800000|2020-03-04 00:30:00|21525|21485|21602.8|21562.8|21609.3|21569.3|21524.9|21484.9|0
1583282100000|2020-03-04 00:35:00|21602.7|21562.7|21604.9|21564.9|21636.6|21596.6|21591.2|21551.2|0
1583282400000|2020-03-04 00:40:00|21606|21566|21638.1|21598.1|21647.4|21607.4|21605.2|21565.2|0
1583282700000|2020-03-04 00:45:00|21636.2|21596.2|21589.2|21549.2|21639.2|21599.2|21582.6|21542.6|0
1583283000000|2020-03-04 00:50:00|21589.3|21549.3|21609.1|21569.1|21609.4|21569.4|21576.7|21536.7|0
1583283300000|2020-03-04 00:55:00|21608.9|21568.9|21609.5|21569.5|21628.5|21588.5|21596.3|21556.3|0
1583283600000|2020-03-04 01:00:00|21609.6|21569.6|21648.2|21608.2|21667.6|21627.6|21607.2|21567.2|0
1583283900000|2020-03-04 01:05:00|21648.3|21608.3|21625.9|21585.9|21654.6|21614.6|21622.8|21582.8|0
1583284200000|2020-03-04 01:10:00|21624.8|21584.8|21673|21633|21673|21633|21622.8|21582.8|0
1583284500000|2020-03-04 01:15:00|21672.7|21632.7|21653.7|21613.7|21672.7|21632.7|21634.9|21594.9|0
1583284800000|2020-03-04 01:20:00|21653.6|21613.6|21647.4|21607.4|21657|21617|21640.9|21600.9|0
1583285100000|2020-03-04 01:25:00|21647.5|21607.5|21660.2|21620.2|21660.2|21620.2|21640.9|21600.9|0
1583285400000|2020-03-04 01:30:00|21660.3|21620.3|21636.9|21596.9|21673.3|21633.3|21620.8|21580.8|0
1583285700000|2020-03-04 01:35:00|21636.8|21596.8|21621.5|21581.5|21649.6|21609.6|21621.4|21581.4|0
1583286000000|2020-03-04 01:40:00|21621.6|21581.6|21609.1|21569.1|21634.3|21594.3|21602.6|21562.6|0
1583286300000|2020-03-04 01:45:00|21609|21569|21589.6|21549.6|21615.2|21575.2|21576.7|21536.7|0
1583286600000|2020-03-04 01:50:00|21589.3|21549.3|21605.3|21565.3|21615.8|21575.8|21583.3|21543.3|0
1583286900000|2020-03-04 01:55:00|21606.6|21566.6|21602.6|21562.6|21621.6|21581.6|21595.9|21555.9|0
1583287200000|2020-03-04 02:00:00|21602.5|21562.5|21577.1|21537.1|21602.5|21562.5|21570.7|21530.7|0
1583287500000|2020-03-04 02:05:00|21577|21537|21586.4|21546.4|21602.6|21562.6|21577|21537|0
1583287800000|2020-03-04 02:10:00|21586.3|21546.3|21570.5|21530.5|21609|21569|21570.5|21530.5|0
1583288100000|2020-03-04 02:15:00|21569.4|21529.4|21590|21550|21590.3|21550.3|21564.5|21524.5|0
1583288400000|2020-03-04 02:20:00|21590.1|21550.1|21622.2|21582.2|21635.1|21595.1|21583.6|21543.6|0
1583288700000|2020-03-04 02:25:00|21622.3|21582.3|21635.4|21595.4|21641.9|21601.9|21616.1|21576.1|0
1583289000000|2020-03-04 02:30:00|21635.3|21595.3|21654.5|21614.5|21654.6|21614.6|21616.1|21576.1|0
1583289300000|2020-03-04 02:35:00|21654.6|21614.6|21629|21589|21660.5|21620.5|21629|21589|0
1583289600000|2020-03-04 02:40:00|21630.2|21590.2|21681.2|21641.2|21686.9|21646.9|21629|21589|0
1583289900000|2020-03-04 02:45:00|21681.3|21641.3|21686.8|21646.8|21706|21666|21676.2|21636.2|0
1583290200000|2020-03-04 02:50:00|21688.1|21648.1|21671|21631|21690|21650|21655|21615|0
1583290500000|2020-03-04 02:55:00|21670.9|21630.9|21700.8|21660.8|21709.2|21669.2|21667.5|21627.5|0
1583290800000|2020-03-04 03:00:00|21702.9|21662.9|21704.5|21664.5|21711|21671|21686.7|21646.7|0
1583291100000|2020-03-04 03:05:00|21704.4|21664.4|21736.8|21696.8|21736.8|21696.8|21704.4|21664.4|0
1583291400000|2020-03-04 03:10:00|21736.7|21696.7|21739.4|21699.4|21742.8|21702.8|21720.8|21680.8|0
1583291700000|2020-03-04 03:15:00|21738.3|21698.3|21736.9|21696.9|21756.1|21716.1|21729.7|21689.7|0
1583292000000|2020-03-04 03:20:00|21736.8|21696.8|21711.7|21671.7|21736.8|21696.8|21705|21665|0
1583292300000|2020-03-04 03:25:00|21711.8|21671.8|21725.5|21685.5|21731.9|21691.9|21711.7|21671.7|0
1583292600000|2020-03-04 03:30:00|21725.4|21685.4|21725.4|21685.4|21738.4|21698.4|21718.9|21678.9|0
1583292900000|2020-03-04 03:35:00|21724.3|21684.3|21712.8|21672.8|21725.6|21685.6|21706.1|21666.1|0
1583293200000|2020-03-04 03:40:00|21712.7|21672.7|21712.7|21672.7|21725.4|21685.4|21712.6|21672.6|0
1583293500000|2020-03-04 03:45:00|21712.6|21672.6|21706|21666|21715.5|21675.5|21696.6|21656.6|0
1583293800000|2020-03-04 03:50:00|21705.9|21665.9|21693.2|21653.2|21706.1|21666.1|21693.1|21653.1|0
1583294100000|2020-03-04 03:55:00|21695.5|21655.5|21712.4|21672.4|21718.5|21678.5|21695.5|21655.5|0
1583294400000|2020-03-04 04:00:00|21712.3|21672.3|21680.6|21640.6|21712.5|21672.5|21667.2|21627.2|0
1583294700000|2020-03-04 04:05:00|21680.5|21640.5|21661.5|21621.5|21680.8|21640.8|21654.8|21614.8|0
1583295000000|2020-03-04 04:10:00|21661.6|21621.6|21674.3|21634.3|21680.9|21640.9|21654.9|21614.9|0
1583295300000|2020-03-04 04:15:00|21674.4|21634.4|21680.9|21640.9|21680.9|21640.9|21667.9|21627.9|0
1583295600000|2020-03-04 04:20:00|21680.8|21640.8|21674.1|21634.1|21680.9|21640.9|21674|21634|0
1583295900000|2020-03-04 04:25:00|21674|21634|21658.3|21618.3|21674|21634|21648.1|21608.1|0
1583296200000|2020-03-04 04:30:00|21659.5|21619.5|21668.2|21628.2|21668.3|21628.3|21641.9|21601.9|0
1583296500000|2020-03-04 04:35:00|21665.9|21625.9|21681.4|21641.4|21684.5|21644.5|21642.8|21602.8|0
1583296800000|2020-03-04 04:40:00|21681.5|21641.5|21684.3|21644.3|21693.7|21653.7|21674.6|21634.6|0
1583297100000|2020-03-04 04:45:00|21687.3|21647.3|21662.1|21622.1|21693.9|21653.9|21662.1|21622.1|0
1583297400000|2020-03-04 04:50:00|21662|21622|21674.7|21634.7|21681.1|21641.1|21662|21622|0
1583297700000|2020-03-04 04:55:00|21674.6|21634.6|21693.4|21653.4|21693.4|21653.4|21661.8|21621.8|0
1583298000000|2020-03-04 05:00:00|21693.3|21653.3|21699.1|21659.1|21699.2|21659.2|21686|21646|0
1583298300000|2020-03-04 05:05:00|21699|21659|21693.4|21653.4|21713.4|21673.4|21693.1|21653.1|0
1583298600000|2020-03-04 05:10:00|21694.5|21654.5|21693.1|21653.1|21699.5|21659.5|21693.1|21653.1|0
1583298900000|2020-03-04 05:15:00|21693.2|21653.2|21687.1|21647.1|21693.4|21653.4|21681.1|21641.1|0
1583299200000|2020-03-04 05:20:00|21688.3|21648.3|21711.9|21671.9|21712|21672|21687|21647|0
1583299500000|2020-03-04 05:25:00|21711.8|21671.8|21718.4|21678.4|21731.4|21691.4|21711.8|21671.8|0
1583299800000|2020-03-04 05:30:00|21718.3|21678.3|21699.4|21659.4|21724.9|21684.9|21699.4|21659.4|0
1583300100000|2020-03-04 05:35:00|21699.3|21659.3|21705.7|21665.7|21712.3|21672.3|21699.3|21659.3|0
1583300400000|2020-03-04 05:40:00|21705.6|21665.6|21716.1|21676.1|21722.8|21682.8|21705.5|21665.5|0
1583300700000|2020-03-04 05:45:00|21716|21676|21754.6|21714.6|21767.5|21727.5|21715.9|21675.9|0
1583301000000|2020-03-04 05:50:00|21754.7|21714.7|21761|21721|21761.4|21721.4|21742.4|21702.4|0
1583301300000|2020-03-04 05:55:00|21758.7|21718.7|21744.7|21704.7|21758.7|21718.7|21735.4|21695.4|0
1583301600000|2020-03-04 06:00:00|21744.9|21704.9|21725.9|21685.9|21751.1|21711.1|21719.2|21679.2|0
1583301900000|2020-03-04 06:05:00|21725.8|21685.8|21771.6|21731.6|21779.4|21739.4|21719.5|21679.5|0
1583302200000|2020-03-04 06:10:00|21769.7|21729.7|21780.8|21740.8|21790.8|21750.8|21769.7|21729.7|0
1583302500000|2020-03-04 06:15:00|21779.7|21739.7|21802.3|21762.3|21815.1|21775.1|21777.7|21737.7|0
1583302800000|2020-03-04 06:20:00|21802.2|21762.2|21781.2|21741.2|21803.2|21763.2|21777.7|21737.7|0
1583303100000|2020-03-04 06:25:00|21781.1|21741.1|21752.9|21712.9|21784.5|21744.5|21752.4|21712.4|0
1583303400000|2020-03-04 06:30:00|21753|21713|21764.8|21724.8|21765.3|21725.3|21744.3|21704.3|0
1583303700000|2020-03-04 06:35:00|21764.9|21724.9|21713.4|21673.4|21764.9|21724.9|21707.2|21667.2|0
1583304000000|2020-03-04 06:40:00|21713.2|21673.2|21721.1|21681.1|21727.2|21687.2|21701.1|21661.1|0
1583304300000|2020-03-04 06:45:00|21723.4|21683.4|21738.6|21698.6|21751.6|21711.6|21723.4|21683.4|0
1583304600000|2020-03-04 06:50:00|21738.5|21698.5|21720.7|21680.7|21738.5|21698.5|21714.5|21674.5|0
1583304900000|2020-03-04 06:55:00|21720.6|21680.6|21720.4|21680.4|21726.6|21686.6|21708|21668|0
1583305200000|2020-03-04 07:00:00|21718.2|21678.2|21718.5|21703.5|21770.6|21730.6|21703.5|21674.3|65
1583305500000|2020-03-04 07:05:00|21716|21701|21758.5|21743.5|21791|21776|21703.5|21688.5|97
1583305800000|2020-03-04 07:10:00|21761|21746|21818.5|21803.5|21838.5|21823.5|21761|21746|188
1583306100000|2020-03-04 07:15:00|21816|21801|21848.5|21833.5|21863.5|21848.5|21808.5|21793.5|104
1583306400000|2020-03-04 07:20:00|21846|21831|21811|21796|21848.5|21833.5|21798.5|21783.5|67
1583306700000|2020-03-04 07:25:00|21813.5|21798.5|21798.5|21783.5|21826|21811|21791|21776|33
1583307000000|2020-03-04 07:30:00|21796|21781|21806|21791|21823.5|21808.5|21778.5|21763.5|52
1583307300000|2020-03-04 07:35:00|21808.5|21793.5|21813.5|21798.5|21831|21816|21791|21776|51
1583307600000|2020-03-04 07:40:00|21811|21796|21803.5|21788.5|21828.5|21813.5|21781|21766|58
1583307900000|2020-03-04 07:45:00|21801|21786|21806|21791|21828.5|21813.5|21786|21771|57
1583308200000|2020-03-04 07:50:00|21803.5|21788.5|21841|21826|21851|21836|21801|21786|85
1583308500000|2020-03-04 07:55:00|21838.5|21823.5|21818.5|21803.5|21838.5|21823.5|21798.5|21783.5|69
1583308800000|2020-03-04 08:00:00|21808.5|21793.5|21598.5|21583.5|21808.5|21793.5|21596|21581|1826
1583309100000|2020-03-04 08:05:00|21601|21586|21593.5|21578.5|21681|21666|21576|21561|1226
1583309400000|2020-03-04 08:10:00|21596|21581|21576|21561|21598.5|21583.5|21508.5|21493.5|1250
1583309700000|2020-03-04 08:15:00|21573.5|21558.5|21646|21631|21646|21631|21566|21551|683
1583310000000|2020-03-04 08:20:00|21643.5|21628.5|21661|21646|21691|21676|21623.5|21608.5|798
1583310300000|2020-03-04 08:25:00|21656|21641|21746|21731|21751|21736|21631|21616|680
1583310600000|2020-03-04 08:30:00|21748.5|21733.5|21838.5|21823.5|21841|21826|21738.5|21723.5|940
1583310900000|2020-03-04 08:35:00|21841|21826|21841|21826|21858.5|21843.5|21808.5|21793.5|595
1583311200000|2020-03-04 08:40:00|21841.2|21826.2|21806.2|21791.2|21841.2|21826.2|21748.7|21733.7|790
1583311500000|2020-03-04 08:45:00|21808.7|21793.7|21821.2|21806.2|21846.2|21831.2|21771.2|21756.2|429
1583311800000|2020-03-04 08:50:00|21826.2|21811.2|21886.2|21871.2|21896.2|21881.2|21826.2|21811.2|471
1583312100000|2020-03-04 08:55:00|21888.7|21873.7|21851.2|21836.2|21896.2|21881.2|21836.2|21821.2|397
1583312400000|2020-03-04 09:00:00|21846.2|21831.2|21911.2|21896.2|21933.7|21918.7|21843.7|21828.7|639
1583312700000|2020-03-04 09:05:00|21913.7|21898.7|21831.2|21816.2|21941.2|21926.2|21831.2|21816.2|730
1583313000000|2020-03-04 09:10:00|21833.7|21818.7|21811.2|21796.2|21836.2|21821.2|21781.2|21766.2|351
1583313300000|2020-03-04 09:15:00|21808.7|21793.7|21901.2|21886.2|21906.2|21891.2|21806.2|21791.2|562
1583313600000|2020-03-04 09:20:00|21898.7|21883.7|21906.2|21891.2|21931.2|21916.2|21881.2|21866.2|393
1583313900000|2020-03-04 09:25:00|21911.2|21896.2|21928.7|21913.7|21948.7|21933.7|21906.2|21891.2|316
1583314200000|2020-03-04 09:30:00|21931.2|21916.2|21941.2|21926.2|21956.2|21941.2|21911.2|21896.2|388
1583314500000|2020-03-04 09:35:00|21938.7|21923.7|21971.2|21956.2|22006.2|21991.2|21931.2|21916.2|378
1583314800000|2020-03-04 09:40:00|21968.7|21953.7|21961.2|21946.2|22006.2|21991.2|21941.2|21926.2|365
1583315100000|2020-03-04 09:45:00|21956.2|21941.2|21976.2|21961.2|22006.2|21991.2|21953.7|21938.7|355
1583315400000|2020-03-04 09:50:00|21983.7|21968.7|21963.7|21948.7|22001.2|21986.2|21958.7|21943.7|350
1583315700000|2020-03-04 09:55:00|21961.2|21946.2|21976.2|21961.2|21986.2|21971.2|21956.2|21941.2|153
1583316000000|2020-03-04 10:00:00|21973.7|21958.7|21983.7|21968.7|21986.2|21971.2|21938.7|21923.7|183
1583316300000|2020-03-04 10:05:00|21981.2|21966.2|21978.7|21963.7|21986.2|21971.2|21933.7|21918.7|291
1583316600000|2020-03-04 10:10:00|21981.2|21966.2|21983.7|21968.7|22001.2|21986.2|21976.2|21961.2|202
1583316900000|2020-03-04 10:15:00|21981.2|21966.2|21981.2|21966.2|22011.2|21996.2|21971.2|21956.2|193
1583317200000|2020-03-04 10:20:00|21986.2|21971.2|22031.2|22016.2|22036.2|22021.2|21986.2|21971.2|254
1583317500000|2020-03-04 10:25:00|22028.7|22013.7|22051.2|22036.2|22061.2|22046.2|22026.2|22011.2|306
1583317800000|2020-03-04 10:30:00|22056.2|22041.2|22046.2|22031.2|22063.7|22048.7|22026.2|22011.2|234
1583318100000|2020-03-04 10:35:00|22043.7|22028.7|22058.7|22043.7|22061.2|22046.2|22021.2|22006.2|256
1583318400000|2020-03-04 10:40:00|22056.2|22041.2|22081.2|22066.2|22088.7|22073.7|22051.2|22036.2|223
1583318700000|2020-03-04 10:45:00|22086.2|22071.2|22066.2|22051.2|22091.2|22076.2|22051.2|22036.2|159
1583319000000|2020-03-04 10:50:00|22071.2|22056.2|22051.2|22036.2|22086.2|22071.2|22051.2|22036.2|198
1583319300000|2020-03-04 10:55:00|22046.2|22031.2|22026.2|22011.2|22051.2|22036.2|22013.7|21998.7|209
1583319600000|2020-03-04 11:00:00|22028.7|22013.7|22026.2|22011.2|22051.2|22036.2|22018.7|22003.7|521
1583319900000|2020-03-04 11:05:00|22028.7|22013.7|21996.2|21981.2|22031.2|22016.2|21971.2|21956.2|218
1583320200000|2020-03-04 11:10:00|21998.7|21983.7|21983.7|21968.7|22008.7|21993.7|21981.2|21966.2|187
1583320500000|2020-03-04 11:15:00|21981.2|21966.2|21946.2|21931.2|21986.2|21971.2|21938.7|21923.7|468
1583320800000|2020-03-04 11:20:00|21951.2|21936.2|21988.7|21973.7|22006.2|21991.2|21946.2|21931.2|362
1583321100000|2020-03-04 11:25:00|21991.2|21976.2|22006.2|21991.2|22011.2|21996.2|21971.2|21956.2|211
1583321400000|2020-03-04 11:30:00|22008.7|21993.7|22048.7|22033.7|22051.2|22036.2|22001.2|21986.2|268
1583321700000|2020-03-04 11:35:00|22051.2|22036.2|22066.2|22051.2|22071.2|22056.2|22028.7|22013.7|103
1583322000000|2020-03-04 11:40:00|22063.7|22048.7|22046.2|22031.2|22071.2|22056.2|22026.2|22011.2|452
1583322300000|2020-03-04 11:45:00|22048.7|22033.7|22031.2|22016.2|22051.2|22036.2|22023.7|22008.7|64
1583322600000|2020-03-04 11:50:00|22033.7|22018.7|22058.7|22043.7|22071.2|22056.2|22026.2|22011.2|90
1583322900000|2020-03-04 11:55:00|22061.2|22046.2|22066.2|22051.2|22068.7|22053.7|22053.7|22038.7|153
1583323200000|2020-03-04 12:00:00|22061.2|22046.2|22056.2|22041.2|22066.2|22051.2|22026.2|22011.2|215
1583323500000|2020-03-04 12:05:00|22061.2|22046.2|22106.2|22091.2|22121.2|22106.2|22056.2|22041.2|386
1583323800000|2020-03-04 12:10:00|22111.2|22096.2|22121.2|22106.2|22141.2|22126.2|22108.7|22093.7|290
1583324100000|2020-03-04 12:15:00|22126.2|22111.2|22151.2|22136.2|22151.2|22136.2|22111.2|22096.2|251
1583324400000|2020-03-04 12:20:00|22146.2|22131.2|22181.2|22166.2|22191.2|22176.2|22146.2|22131.2|368
1583324700000|2020-03-04 12:25:00|22183.7|22168.7|22196.2|22181.2|22201.2|22186.2|22166.2|22151.2|215
1583325000000|2020-03-04 12:30:00|22193.7|22178.7|22211.2|22196.2|22213.7|22198.7|22191.2|22176.2|281
1583325300000|2020-03-04 12:35:00|22208.7|22193.7|22168.7|22153.7|22213.7|22198.7|22161.2|22146.2|286
1583325600000|2020-03-04 12:40:00|22167.8|22152.8|22137.8|22122.8|22175.3|22160.3|22132.8|22117.8|286
1583325900000|2020-03-04 12:45:00|22140.3|22125.3|22155.3|22140.3|22160.3|22145.3|22140.3|22125.3|199
1583326200000|2020-03-04 12:50:00|22150.3|22135.3|22115.3|22100.3|22155.3|22140.3|22115.3|22100.3|291
1583326500000|2020-03-04 12:55:00|22112.8|22097.8|22010.3|21995.3|22117.8|22102.8|22010.3|21995.3|501
1583326800000|2020-03-04 13:00:00|22012.8|21997.8|21990.3|21975.3|22035.3|22020.3|21990.3|21975.3|453
1583327100000|2020-03-04 13:05:00|21995.3|21980.3|21930.3|21915.3|21995.3|21980.3|21930.3|21915.3|1133
1583327400000|2020-03-04 13:10:00|21925.3|21910.3|21910.3|21895.3|21980.3|21965.3|21880.3|21865.3|456
1583327700000|2020-03-04 13:15:00|21907.8|21892.8|21975.3|21960.3|21985.3|21970.3|21907.8|21892.8|554
1583328000000|2020-03-04 13:20:00|21977.8|21962.8|22012.8|21997.8|22035.3|22020.3|21955.3|21940.3|934
1583328300000|2020-03-04 13:25:00|22015.3|22000.3|21985.3|21970.3|22045.3|22030.3|21980.3|21965.3|294
1583328600000|2020-03-04 13:30:00|21982.8|21967.8|21985.3|21970.3|22005.3|21990.3|21962.8|21947.8|293
1583328900000|2020-03-04 13:35:00|21987.8|21972.8|21977.8|21962.8|22010.3|21995.3|21965.3|21950.3|201
1583329200000|2020-03-04 13:40:00|21980.3|21965.3|22010.3|21995.3|22010.3|21995.3|21975.3|21960.3|217
1583329500000|2020-03-04 13:45:00|22012.8|21997.8|22012.8|21997.8|22032.8|22017.8|21995.3|21980.3|150
1583329800000|2020-03-04 13:50:00|22015.3|22000.3|21985.3|21970.3|22035.3|22020.3|21975.3|21960.3|214
1583330100000|2020-03-04 13:55:00|21987.8|21972.8|21940.3|21925.3|22010.3|21995.3|21940.3|21925.3|186
1583330400000|2020-03-04 14:00:00|21942.8|21927.8|21870.3|21855.3|21952.8|21937.8|21870.3|21855.3|566
1583330700000|2020-03-04 14:05:00|21865.3|21850.3|21935.3|21920.3|21935.3|21920.3|21860.3|21845.3|385
1583331000000|2020-03-04 14:10:00|21932.8|21917.8|21975.3|21960.3|21995.3|21980.3|21932.8|21917.8|228
1583331300000|2020-03-04 14:15:00|21972.8|21957.8|21955.3|21940.3|21975.3|21960.3|21925.3|21910.3|345
1583331600000|2020-03-04 14:20:00|21950.3|21935.3|21972.8|21957.8|21985.3|21970.3|21930.3|21915.3|258
1583331900000|2020-03-04 14:25:00|21975.3|21960.3|21975.3|21960.3|21985.3|21970.3|21957.8|21942.8|116
1583332200000|2020-03-04 14:30:00|21972.8|21957.8|22002.8|21987.8|22062.8|22047.8|21960.3|21945.3|799
1583332500000|2020-03-04 14:35:00|22005.3|21990.3|21920.3|21905.3|22005.3|21990.3|21880.3|21865.3|929
1583332800000|2020-03-04 14:40:00|21917.8|21902.8|21840.3|21825.3|21955.3|21940.3|21822.8|21807.8|617
1583333100000|2020-03-04 14:45:00|21845.3|21830.3|21845.3|21830.3|21880.3|21865.3|21807.8|21792.8|669
1583333400000|2020-03-04 14:50:00|21850.3|21835.3|21797.8|21782.8|21862.8|21847.8|21795.3|21780.3|634
1583333700000|2020-03-04 14:55:00|21800.3|21785.3|21800.3|21785.3|21825.3|21810.3|21772.8|21757.8|842
1583334000000|2020-03-04 15:00:00|21817.8|21802.8|21810.3|21795.3|21872.8|21857.8|21787.8|21772.8|855
1583334300000|2020-03-04 15:05:00|21805.3|21790.3|21805.3|21790.3|21845.3|21830.3|21750.3|21735.3|1304
1583334600000|2020-03-04 15:10:00|21807.8|21792.8|21857.8|21842.8|21862.8|21847.8|21767.8|21752.8|625
1583334900000|2020-03-04 15:15:00|21860.3|21845.3|21902.8|21887.8|21907.8|21892.8|21827.8|21812.8|521
1583335200000|2020-03-04 15:20:00|21900.3|21885.3|21905.3|21890.3|21937.8|21922.8|21865.3|21850.3|1419
1583335500000|2020-03-04 15:25:00|21907.8|21892.8|21905.3|21890.3|21927.8|21912.8|21890.3|21875.3|344
1583335800000|2020-03-04 15:30:00|21902.8|21887.8|21827.8|21812.8|21912.8|21897.8|21827.8|21812.8|554
1583336100000|2020-03-04 15:35:00|21832.8|21817.8|21827.8|21812.8|21882.8|21867.8|21805.3|21790.3|370
1583336400000|2020-03-04 15:40:00|21825.3|21810.3|21852.8|21837.8|21852.8|21837.8|21797.8|21782.8|523
1583336700000|2020-03-04 15:45:00|21855.3|21840.3|21842.8|21827.8|21877.8|21862.8|21817.8|21802.8|365
1583337000000|2020-03-04 15:50:00|21847.8|21832.8|21832.8|21817.8|21872.8|21857.8|21827.8|21812.8|326
1583337300000|2020-03-04 15:55:00|21827.8|21812.8|21822.8|21807.8|21852.8|21837.8|21792.8|21777.8|443
1583337600000|2020-03-04 16:00:00|21827.8|21812.8|21822.8|21807.8|21872.8|21857.8|21817.8|21802.8|371
1583337900000|2020-03-04 16:05:00|21825.3|21810.3|21827.8|21812.8|21877.8|21862.8|21807.8|21792.8|483
1583338200000|2020-03-04 16:10:00|21825.3|21810.3|21885.3|21870.3|21887.8|21872.8|21817.8|21802.8|401
1583338500000|2020-03-04 16:15:00|21887.8|21872.8|21862.8|21847.8|21892.8|21877.8|21847.8|21832.8|366
1583338800000|2020-03-04 16:20:00|21867.8|21852.8|21857.8|21842.8|21867.8|21852.8|21807.8|21792.8|545
1583339100000|2020-03-04 16:25:00|21862.8|21847.8|21907.8|21892.8|21912.8|21897.8|21842.8|21827.8|727
1583339400000|2020-03-04 16:30:00|21912.8|21897.8|21945.3|21930.3|21947.8|21932.8|21877.8|21862.8|1368
1583339700000|2020-03-04 16:35:00|21947.8|21932.8|21862.8|21847.8|21952.8|21937.8|21855.3|21840.3|958
1583340000000|2020-03-04 16:40:00|21860.3|21845.3|21902.8|21887.8|21902.8|21887.8|21837.8|21822.8|562
1583340300000|2020-03-04 16:45:00|21900.3|21885.3|21857.8|21842.8|21907.8|21892.8|21852.8|21837.8|220
1583340600000|2020-03-04 16:50:00|21860.3|21840.3|21880.3|21860.3|21905.3|21880.3|21860.3|21840.3|135
1583340900000|2020-03-04 16:55:00|21875.3|21855.3|21895.3|21875.3|21920.3|21900.3|21865.3|21845.3|124
1583341200000|2020-03-04 17:00:00|21900.3|21880.3|21930.3|21905.3|21930.3|21905.3|21895.3|21875.3|113
1583341500000|2020-03-04 17:05:00|21925.3|21910.3|21940.3|21920.3|21950.3|21925.3|21910.3|21890.3|105
1583341800000|2020-03-04 17:10:00|21945.3|21915.3|21955.3|21930.3|21955.3|21935.3|21930.3|21905.3|102
1583342100000|2020-03-04 17:15:00|21960.3|21935.3|21920.3|21900.3|21965.3|21945.3|21915.3|21895.3|96
1583342400000|2020-03-04 17:20:00|21925.3|21905.3|21945.3|21920.3|21945.3|21925.3|21915.3|21895.3|67
1583342700000|2020-03-04 17:25:00|21940.3|21925.3|21970.3|21950.3|21975.3|21955.3|21930.3|21910.3|72
1583343000000|2020-03-04 17:30:00|21975.3|21955.3|21990.3|21970.3|21990.3|21970.3|21965.3|21940.3|95
1583343300000|2020-03-04 17:35:00|21985.3|21965.3|21960.3|21940.3|21990.3|21970.3|21960.3|21940.3|57
1583343600000|2020-03-04 17:40:00|21965.3|21945.3|21955.3|21935.3|21970.3|21950.3|21940.3|21920.3|68
1583343900000|2020-03-04 17:45:00|21960.3|21940.3|22020.3|22000.3|22020.3|22000.3|21950.3|21925.3|69
1583344200000|2020-03-04 17:50:00|22015.3|21995.3|22020.3|22000.3|22025.3|22005.3|21995.3|21975.3|107
1583344500000|2020-03-04 17:55:00|22025.3|22005.3|22030.3|22010.3|22035.3|22015.3|22010.3|21990.3|76
1583344800000|2020-03-04 18:00:00|22035.3|22015.3|22060.3|22040.3|22060.3|22040.3|22030.3|22010.3|87
1583345100000|2020-03-04 18:05:00|22065.3|22045.3|22075.3|22055.3|22095.3|22075.3|22060.3|22040.3|98
1583345400000|2020-03-04 18:10:00|22070.3|22050.3|22080.3|22060.3|22080.3|22060.3|22060.3|22035.3|49
1583345700000|2020-03-04 18:15:00|22075.3|22055.3|22090.3|22065.3|22095.3|22070.3|22075.3|22050.3|81
1583346000000|2020-03-04 18:20:00|22085.3|22060.3|22095.3|22075.3|22095.3|22075.3|22080.3|22055.3|30
1583346300000|2020-03-04 18:25:00|22090.3|22070.3|22075.3|22050.3|22090.3|22075.3|22070.3|22050.3|38
1583346600000|2020-03-04 18:30:00|22080.3|22055.3|22110.3|22090.3|22110.3|22090.3|22070.3|22050.3|64
1583346900000|2020-03-04 18:35:00|22105.3|22085.3|22080.3|22060.3|22110.3|22090.3|22075.3|22055.3|70
1583347200000|2020-03-04 18:40:00|22075.3|22055.3|22085.3|22065.3|22090.3|22070.3|22075.3|22055.3|66
1583347500000|2020-03-04 18:45:00|22090.3|22070.3|22095.3|22075.3|22095.3|22075.3|22080.3|22055.3|22
1583347800000|2020-03-04 18:50:00|22100.3|22070.3|22115.3|22095.3|22115.3|22095.3|22095.3|22070.3|39
1583348100000|2020-03-04 18:55:00|22110.3|22090.3|22100.3|22080.3|22115.3|22095.3|22090.3|22070.3|63
1583348400000|2020-03-04 19:00:00|22105.3|22085.3|22075.3|22055.3|22120.3|22100.3|22070.3|22050.3|80
1583348700000|2020-03-04 19:05:00|22080.3|22050.3|22080.3|22055.3|22085.3|22065.3|22065.3|22045.3|22
1583349000000|2020-03-04 19:10:00|22075.3|22060.3|22070.3|22050.3|22095.3|22075.3|22065.3|22045.3|19
1583349300000|2020-03-04 19:15:00|22075.3|22055.3|22095.3|22070.3|22100.3|22080.3|22070.3|22045.3|22
1583349600000|2020-03-04 19:20:00|22090.3|22065.3|22095.3|22075.3|22100.3|22080.3|22080.3|22055.3|38
1583349900000|2020-03-04 19:25:00|22100.3|22080.3|22107.8|22092.8|22120.3|22100.3|22100.3|22075.3|19
1583350200000|2020-03-04 19:30:00|22110.3|22095.3|22107.8|22092.8|22117.8|22102.8|22100.3|22085.3|13
1583350500000|2020-03-04 19:35:00|22105.3|22090.3|22090.3|22075.3|22115.3|22100.3|22090.3|22075.3|8
1583350800000|2020-03-04 19:40:00|22092.8|22077.8|22105.3|22090.3|22107.8|22092.8|22090.3|22075.3|19
1583351100000|2020-03-04 19:45:00|22102.8|22087.8|22075.3|22060.3|22102.8|22087.8|22062.8|22047.8|36
1583351400000|2020-03-04 19:50:00|22077.8|22062.8|22065.3|22050.3|22090.3|22075.3|22060.3|22045.3|11
1583351700000|2020-03-04 19:55:00|22062.8|22047.8|22080.3|22065.3|22087.8|22072.8|22062.8|22047.8|6
1583352000000|2020-03-04 20:00:00|22077.8|22062.8|22100.3|22085.3|22100.3|22085.3|22072.8|22057.8|13
1583352300000|2020-03-04 20:05:00|22097.8|22082.8|22105.3|22090.3|22115.3|22100.3|22087.8|22072.8|26
1583352600000|2020-03-04 20:10:00|22107.8|22092.8|22100.3|22085.3|22117.8|22102.8|22095.3|22080.3|47
1583352900000|2020-03-04 20:15:00|22102.8|22087.8|22100.3|22085.3|22105.3|22090.3|22095.3|22080.3|6
1583353200000|2020-03-04 20:20:00|22102.8|22087.8|22160.3|22145.3|22165.3|22150.3|22102.8|22087.8|63
1583353500000|2020-03-04 20:25:00|22162.8|22147.8|22205.3|22190.3|22205.3|22190.3|22162.8|22147.8|79
1583353800000|2020-03-04 20:30:00|22207.8|22192.8|22210.3|22195.3|22215.3|22200.3|22195.3|22180.3|32
1583354100000|2020-03-04 20:35:00|22215.3|22200.3|22235.3|22220.3|22245.3|22230.3|22210.3|22195.3|53
1583354400000|2020-03-04 20:40:00|22232.8|22217.8|22195.3|22180.3|22232.8|22217.8|22175.3|22160.3|18
1583354700000|2020-03-04 20:45:00|22197.8|22182.8|22195.3|22180.3|22220.3|22205.3|22160.3|22145.3|32
1583355000000|2020-03-04 20:50:00|22197.8|22182.8|22237.8|22222.8|22247.8|22232.8|22197.8|22182.8|46
1583355300000|2020-03-04 20:55:00|22240.3|22225.3|22225.3|22210.3|22245.3|22230.3|22222.8|22207.8|31
1583355600000|2020-03-04 21:00:00|22222.7|22182.7|22103.6|22063.6|22228.8|22188.8|22093.8|22053.8|0
1583355900000|2020-03-04 21:05:00|22103.1|22063.1|22137.6|22097.6|22155.2|22115.2|22103.1|22063.1|0
1583356200000|2020-03-04 21:10:00|22137|22097|22140.6|22100.6|22158.1|22118.1|22134.2|22094.2|0
1583356500000|2020-03-04 21:15:00|22139.4|22099.4|22121.2|22081.2|22144.7|22104.7|22119.4|22079.4|0
1583356800000|2020-03-04 21:20:00|22120.6|22080.6|22110.8|22070.8|22124.1|22084.1|22108.5|22068.5|0
1583357100000|2020-03-04 21:25:00|22111.4|22071.4|22105|22065|22111.4|22071.4|22105|22065|0
1583357400000|2020-03-04 21:30:00|22104.2|22064.2|22084.5|22044.5|22105.6|22065.6|22075.6|22035.6|0
1583357700000|2020-03-04 21:35:00|22084.4|22044.4|22079.9|22039.9|22096.7|22056.7|22077.5|22037.5|0
1583358000000|2020-03-04 21:40:00|22079.8|22039.8|22085.1|22045.1|22088.9|22048.9|22072.9|22032.9|0
1583358300000|2020-03-04 21:45:00|22085.2|22045.2|22081.8|22041.8|22094|22054|22078|22038|0
1583358600000|2020-03-04 21:50:00|22081.7|22041.7|22065.7|22025.7|22081.7|22041.7|22044.6|22004.6|0
1583358900000|2020-03-04 21:55:00|22065.5|22025.5|22062.4|22022.4|22065.7|22025.7|22041.5|22001.5|0
1583359200000|2020-03-04 22:00:00|22062.9|22022.9|22068.2|22028.2|22069.4|22029.4|22058.3|22018.3|0
1583359500000|2020-03-04 22:05:00|22067|22027|22070.5|22030.5|22074.6|22034.6|22067|22027|0
1583359800000|2020-03-04 22:10:00|22068.8|22028.8|22073.4|22033.4|22076.3|22036.3|22068.2|22028.2|0
1583360100000|2020-03-04 22:15:00|22074|22034|22072.6|22032.6|22075.8|22035.8|22071.1|22031.1|0
1583360400000|2020-03-04 22:20:00|22073.8|22033.8|22085.3|22045.3|22087.7|22047.7|22073.8|22033.8|0
1583360700000|2020-03-04 22:25:00|22084.1|22044.1|22079.5|22039.5|22084.7|22044.7|22079.5|22039.5|0
1583361000000|2020-03-04 22:30:00|22080.1|22040.1|22087.1|22047.1|22088.8|22048.8|22077.7|22037.7|0
1583361300000|2020-03-04 22:35:00|22086|22046|22093.8|22053.8|22097.3|22057.3|22081.4|22041.4|0
1583361600000|2020-03-04 22:40:00|22094.3|22054.3|22093.7|22053.7|22094.8|22054.8|22090.8|22050.8|0
1583361900000|2020-03-04 22:45:00|22091.9|22051.9|22096|22056|22096|22056|22091.9|22051.9|0
1583362200000|2020-03-04 22:50:00|22097.2|22057.2|22093.1|22053.1|22097.2|22057.2|22090.8|22050.8|0
1583362500000|2020-03-04 22:55:00|22091.4|22051.4|22086.7|22046.7|22091.4|22051.4|22084.4|22044.4|0
1583362800000|2020-03-04 23:00:00|22085.7|22045.7|22090.4|22050.4|22107.9|22067.9|22064.5|22024.5|0
1583363100000|2020-03-04 23:05:00|22090.3|22050.3|22045.4|22005.4|22092.3|22052.3|22037.7|21997.7|0
1583363400000|2020-03-04 23:10:00|22045.5|22005.5|22038.1|21998.1|22052.4|22012.4|22025.8|21985.8|0
1583363700000|2020-03-04 23:15:00|22039.9|21999.9|22057.9|22017.9|22059.2|22019.2|22030.9|21990.9|0
1583364000000|2020-03-04 23:20:00|22057.8|22017.8|22050.7|22010.7|22057.9|22017.9|22043.6|22003.6|0
1583364300000|2020-03-04 23:25:00|22050.6|22010.6|22026.9|21986.9|22052.6|22012.6|22024.5|21984.5|0
1583364600000|2020-03-04 23:30:00|22027|21987|22009.7|21969.7|22050.7|22010.7|22004.3|21964.3|0
1583364900000|2020-03-04 23:35:00|22009.8|21969.8|22013.8|21973.8|22031.9|21991.9|22009.8|21969.8|0
1583365200000|2020-03-04 23:40:00|22013.9|21973.9|22013.8|21973.8|22020.9|21980.9|21999.7|21959.7|0
1583365500000|2020-03-04 23:45:00|22013.9|21973.9|22021|21981|22032.9|21992.9|22003|21963|0
1583365800000|2020-03-04 23:50:00|22021.6|21981.6|22046.2|22006.2|22046.2|22006.2|22019.1|21979.1|0
1583366100000|2020-03-04 23:55:00|22046.1|22006.1|22053.5|22013.5|22060.1|22020.1|22039.9|21999.9|0
1583366400000|2020-03-05 00:00:00|22053.6|22013.6|22000.9|21960.9|22057.6|22017.6|21998|21958|0
1583366700000|2020-03-05 00:05:00|22003.2|21963.2|21992.9|21952.9|22005.1|21965.1|21983.9|21943.9|0
1583367000000|2020-03-05 00:10:00|21992.7|21952.7|22013.9|21973.9|22015.9|21975.9|21986.7|21946.7|0
1583367300000|2020-03-05 00:15:00|22013.8|21973.8|22055|22015|22055|22015|22005.8|21965.8|0
1583367600000|2020-03-05 00:20:00|22054.9|22014.9|22031.7|21991.7|22055.2|22015.2|22022.4|21982.4|0
1583367900000|2020-03-05 00:25:00|22031.6|21991.6|22066.6|22026.6|22073.2|22033.2|22031.6|21991.6|0
1583368200000|2020-03-05 00:30:00|22066.4|22026.4|22093.5|22053.5|22093.5|22053.5|22048.8|22008.8|0
1583368500000|2020-03-05 00:35:00|22093.4|22053.4|22103|22063|22106.4|22066.4|22083.9|22043.9|0
1583368800000|2020-03-05 00:40:00|22106.1|22066.1|22106.4|22066.4|22118.9|22078.9|22093.5|22053.5|0
1583369100000|2020-03-05 00:45:00|22108.6|22068.6|22112.1|22072.1|22118.7|22078.7|22101.6|22061.6|0
1583369400000|2020-03-05 00:50:00|22112|22072|22079.7|22039.7|22112|22072|22067|22027|0
1583369700000|2020-03-05 00:55:00|22079.6|22039.6|22085.8|22045.8|22098.8|22058.8|22073.3|22033.3|0
1583370000000|2020-03-05 01:00:00|22085.9|22045.9|22086.2|22046.2|22098.9|22058.9|22079.5|22039.5|0
1583370300000|2020-03-05 01:05:00|22086.1|22046.1|22053.6|22013.6|22089.1|22049.1|22048.7|22008.7|0
1583370600000|2020-03-05 01:10:00|22053.7|22013.7|22039.4|21999.4|22063.1|22023.1|22039.3|21999.3|0
1583370900000|2020-03-05 01:15:00|22039.5|21999.5|22020.9|21980.9|22051.7|22011.7|22020.8|21980.8|0
1583371200000|2020-03-05 01:20:00|22022|21982|22032.2|21992.2|22039.8|21999.8|22022|21982|0
1583371500000|2020-03-05 01:25:00|22032.1|21992.1|22038.6|21998.6|22044.7|22004.7|22019.6|21979.6|0
1583371800000|2020-03-05 01:30:00|22038.7|21998.7|22032.2|21992.2|22043.6|22003.6|22025.6|21985.6|0
1583372100000|2020-03-05 01:35:00|22032.3|21992.3|22054.5|22014.5|22057.6|22017.6|22032.2|21992.2|0
1583372400000|2020-03-05 01:40:00|22053.4|22013.4|22038.4|21998.4|22057.7|22017.7|22038.4|21998.4|0
1583372700000|2020-03-05 01:45:00|22038.3|21998.3|22013.5|21973.5|22038.4|21998.4|22005.9|21965.9|0
1583373000000|2020-03-05 01:50:00|22013.6|21973.6|22026.3|21986.3|22026.3|21986.3|22007.1|21967.1|0
1583373300000|2020-03-05 01:55:00|22026.2|21986.2|22019.9|21979.9|22026.3|21986.3|22013.6|21973.6|0
1583373600000|2020-03-05 02:00:00|22020|21980|22026.5|21986.5|22032.6|21992.6|22013.4|21973.4|0
1583373900000|2020-03-05 02:05:00|22026.6|21986.6|22005.3|21965.3|22026.6|21986.6|22005.1|21965.1|0
1583374200000|2020-03-05 02:10:00|22005.2|21965.2|22001.9|21961.9|22006.3|21966.3|21994.9|21954.9|0
1583374500000|2020-03-05 02:15:00|22001.8|21961.8|21979.9|21939.9|22001.9|21961.9|21976.6|21936.6|0
1583374800000|2020-03-05 02:20:00|21978.8|21938.8|21983|21943|21983|21943|21976.7|21936.7|0
1583375100000|2020-03-05 02:25:00|21984.2|21944.2|22002|21962|22002|21962|21982.9|21942.9|0
1583375400000|2020-03-05 02:30:00|22002.1|21962.1|22018.4|21978.4|22021.5|21981.5|22001.8|21961.8|0
1583375700000|2020-03-05 02:35:00|22018.3|21978.3|22007.8|21967.8|22018.4|21978.4|22002.6|21962.6|0
1583376000000|2020-03-05 02:40:00|22007.4|21967.4|22008.2|21968.2|22008.3|21968.3|21989.1|21949.1|0
1583376300000|2020-03-05 02:45:00|22008.1|21968.1|22035.2|21995.2|22037.4|21997.4|22008.1|21968.1|0
1583376600000|2020-03-05 02:50:00|22037.1|21997.1|22023.5|21983.5|22040.2|22000.2|22020.4|21980.4|0
1583376900000|2020-03-05 02:55:00|22023.6|21983.6|22039.9|21999.9|22040|22000|22017|21977|0
1583377200000|2020-03-05 03:00:00|22040|22000|22026.8|21986.8|22046.3|22006.3|22020.8|21980.8|0
1583377500000|2020-03-05 03:05:00|22026.9|21986.9|22003.3|21963.3|22026.9|21986.9|22001.3|21961.3|0
1583377800000|2020-03-05 03:10:00|22001.4|21961.4|22001.7|21961.7|22007.6|21967.6|21995.2|21955.2|0
1583378100000|2020-03-05 03:15:00|22001.5|21961.5|22007.7|21967.7|22014.3|21974.3|21998.4|21958.4|0
1583378400000|2020-03-05 03:20:00|22007.6|21967.6|22008.3|21968.3|22021.1|21981.1|21995.3|21955.3|0
1583378700000|2020-03-05 03:25:00|22008.4|21968.4|22001.5|21961.5|22014.5|21974.5|22001.1|21961.1|0
1583379000000|2020-03-05 03:30:00|22001.4|21961.4|22000.6|21960.6|22007.8|21967.8|21994.5|21954.5|0
1583379300000|2020-03-05 03:35:00|22000.7|21960.7|21994|21954|22000.7|21960.7|21981.3|21941.3|0
1583379600000|2020-03-05 03:40:00|21994.1|21954.1|21981.1|21941.1|22000.4|21960.4|21974.3|21934.3|0
1583379900000|2020-03-05 03:45:00|21981.2|21941.2|21974.5|21934.5|21981.3|21941.3|21968.4|21928.4|0
1583380200000|2020-03-05 03:50:00|21974.6|21934.6|21979.4|21939.4|21985.7|21945.7|21972.9|21932.9|0
1583380500000|2020-03-05 03:55:00|21979.5|21939.5|21972.9|21932.9|21985.7|21945.7|21972.9|21932.9|0
1583380800000|2020-03-05 04:00:00|21973|21933|21992.2|21952.2|21998.5|21958.5|21972.9|21932.9|0
1583381100000|2020-03-05 04:05:00|21992.1|21952.1|22001.4|21961.4|22004.5|21964.5|21985.8|21945.8|0
1583381400000|2020-03-05 04:10:00|21998.4|21958.4|21995.2|21955.2|22004.7|21964.7|21991.9|21951.9|0
1583381700000|2020-03-05 04:15:00|21995.1|21955.1|21985.5|21945.5|21998.3|21958.3|21979.2|21939.2|0
1583382000000|2020-03-05 04:20:00|21985.6|21945.6|21998.7|21958.7|22004.9|21964.9|21985.6|21945.6|0
1583382300000|2020-03-05 04:25:00|21998.8|21958.8|21998.6|21958.6|22005|21965|21992.3|21952.3|0
1583382600000|2020-03-05 04:30:00|21998.5|21958.5|21998.5|21958.5|22004.9|21964.9|21998.5|21958.5|0
1583382900000|2020-03-05 04:35:00|21998.4|21958.4|21998.9|21958.9|22005.2|21965.2|21992.2|21952.2|0
1583383200000|2020-03-05 04:40:00|21998.8|21958.8|21985.9|21945.9|21998.8|21958.8|21979.5|21939.5|0
1583383500000|2020-03-05 04:45:00|21986|21946|21992.6|21952.6|21992.6|21952.6|21983|21943|0
1583383800000|2020-03-05 04:50:00|21992.5|21952.5|22005|21965|22005|21965|21986.1|21946.1|0
1583384100000|2020-03-05 04:55:00|22002.8|21962.8|21992.6|21952.6|22005|21965|21992.6|21952.6|0
1583384400000|2020-03-05 05:00:00|21992.7|21952.7|22011.9|21971.9|22018.1|21978.1|21992.7|21952.7|0
1583384700000|2020-03-05 05:05:00|22011.8|21971.8|22017.9|21977.9|22024.2|21984.2|22011.3|21971.3|0
1583385000000|2020-03-05 05:10:00|22017.8|21977.8|22049.8|22009.8|22050.2|22010.2|22014.6|21974.6|0
1583385300000|2020-03-05 05:15:00|22049.7|22009.7|22057.7|22017.7|22063.9|22023.9|22045.1|22005.1|0
1583385600000|2020-03-05 05:20:00|22057.6|22017.6|22075.5|22035.5|22075.7|22035.7|22051|22011|0
1583385900000|2020-03-05 05:25:00|22075.4|22035.4|22088.4|22048.4|22088.6|22048.6|22069.2|22029.2|0
1583386200000|2020-03-05 05:30:00|22088.5|22048.5|22096.7|22056.7|22096.8|22056.8|22075.9|22035.9|0
1583386500000|2020-03-05 05:35:00|22096.6|22056.6|22113.6|22073.6|22117.2|22077.2|22090.2|22050.2|0
1583386800000|2020-03-05 05:40:00|22117.4|22077.4|22110.6|22070.6|22117.4|22077.4|22104.4|22064.4|0
1583387100000|2020-03-05 05:45:00|22110.5|22070.5|22117.2|22077.2|22117.4|22077.4|22104.4|22064.4|0
1583387400000|2020-03-05 05:50:00|22117.3|22077.3|22117.9|22077.9|22124|22084|22110.8|22070.8|0
1583387700000|2020-03-05 05:55:00|22118|22078|22119.7|22079.7|22129.8|22089.8|22116.5|22076.5|0
1583388000000|2020-03-05 06:00:00|22119.4|22079.4|22104.1|22064.1|22122.8|22082.8|22103.9|22063.9|0
1583388300000|2020-03-05 06:05:00|22104|22064|22110.1|22070.1|22116.7|22076.7|22103.9|22063.9|0
1583388600000|2020-03-05 06:10:00|22109.9|22069.9|22100|22060|22112.9|22072.9|22096.7|22056.7|0
1583388900000|2020-03-05 06:15:00|22103|22063|22103.6|22063.6|22110.1|22070.1|22090.3|22050.3|0
1583389200000|2020-03-05 06:20:00|22103.7|22063.7|22090.3|22050.3|22103.7|22063.7|22090.1|22050.1|0
1583389500000|2020-03-05 06:25:00|22090.4|22050.4|22090.3|22050.3|22096.8|22056.8|22090.2|22050.2|0
1583389800000|2020-03-05 06:30:00|22090.4|22050.4|22108.7|22068.7|22108.9|22068.9|22083.4|22043.4|0
1583390100000|2020-03-05 06:35:00|22108.8|22068.8|22102.3|22062.3|22121.6|22081.6|22101.8|22061.8|0
1583390400000|2020-03-05 06:40:00|22102.4|22062.4|22115|22075|22115|22075|22102.3|22062.3|0
1583390700000|2020-03-05 06:45:00|22114.9|22074.9|22086.4|22046.4|22114.9|22074.9|22086.3|22046.3|0
1583391000000|2020-03-05 06:50:00|22086.3|22046.3|22086|22046|22095.6|22055.6|22073.5|22033.5|0
1583391300000|2020-03-05 06:55:00|22084.9|22044.9|22066.8|22026.8|22084.9|22044.9|22060.2|22020.2|0
1583391600000|2020-03-05 07:00:00|22066.7|22026.7|22115.3|22100.3|22115.3|22100.3|22037.7|21997.7|84
1583391900000|2020-03-05 07:05:00|22112.8|22097.8|22100.3|22085.3|22115.3|22100.3|22090.3|22075.3|54
1583392200000|2020-03-05 07:10:00|22097.8|22082.8|22082.8|22067.8|22105.3|22090.3|22065.3|22050.3|77
1583392500000|2020-03-05 07:15:00|22080.3|22065.3|22075.3|22060.3|22097.8|22082.8|22060.3|22045.3|58
1583392800000|2020-03-05 07:20:00|22072.8|22057.8|22107.8|22092.8|22112.8|22097.8|22057.8|22042.8|105
1583393100000|2020-03-05 07:25:00|22110.3|22095.3|22092.8|22077.8|22110.3|22095.3|22077.8|22062.8|37
1583393400000|2020-03-05 07:30:00|22090.3|22075.3|22092.8|22077.8|22097.8|22082.8|22072.8|22057.8|32
1583393700000|2020-03-05 07:35:00|22095.3|22080.3|22072.8|22057.8|22102.8|22087.8|22072.8|22057.8|53
1583394000000|2020-03-05 07:40:00|22075.3|22060.3|22057.8|22042.8|22075.3|22060.3|22045.3|22030.3|86
1583394300000|2020-03-05 07:45:00|22060.3|22045.3|22062.8|22047.8|22092.8|22077.8|22055.3|22040.3|34
1583394600000|2020-03-05 07:50:00|22065.3|22050.3|22082.8|22067.8|22090.3|22075.3|22065.3|22050.3|25
1583394900000|2020-03-05 07:55:00|22080.3|22065.3|22102.8|22087.8|22107.8|22092.8|22067.8|22052.8|68
1583395200000|2020-03-05 08:00:00|22105.3|22090.3|21977.8|21962.8|22105.3|22090.3|21925.3|21910.3|1573
1583395500000|2020-03-05 08:05:00|21972.8|21957.8|22012.8|21997.8|22017.8|22002.8|21937.8|21922.8|774
1583395800000|2020-03-05 08:10:00|22007.8|21992.8|21977.8|21962.8|22025.3|22010.3|21975.3|21960.3|536
1583396100000|2020-03-05 08:15:00|21972.8|21957.8|21947.8|21932.8|22007.8|21992.8|21947.8|21932.8|558
1583396400000|2020-03-05 08:20:00|21952.8|21937.8|21907.8|21892.8|21952.8|21937.8|21862.8|21847.8|829
1583396700000|2020-03-05 08:25:00|21902.8|21887.8|21857.8|21842.8|21932.8|21917.8|21857.8|21842.8|416
1583397000000|2020-03-05 08:30:00|21862.8|21847.8|21847.8|21832.8|21877.8|21862.8|21807.8|21792.8|507
1583397300000|2020-03-05 08:35:00|21845.3|21830.3|21847.8|21832.8|21867.8|21852.8|21825.3|21810.3|409
1583397600000|2020-03-05 08:40:00|21847.9|21832.9|21865.4|21850.4|21897.9|21882.9|21832.9|21817.9|486
1583397900000|2020-03-05 08:45:00|21862.9|21847.9|21875.4|21860.4|21912.9|21897.9|21862.9|21847.9|279
1583398200000|2020-03-05 08:50:00|21877.9|21862.9|21937.9|21922.9|21937.9|21922.9|21867.9|21852.9|336
1583398500000|2020-03-05 08:55:00|21940.4|21925.4|21852.9|21837.9|21940.4|21925.4|21847.9|21832.9|291
1583398800000|2020-03-05 09:00:00|21857.9|21842.9|21835.4|21820.4|21862.9|21847.9|21832.9|21817.9|252
1583399100000|2020-03-05 09:05:00|21832.9|21817.9|21747.9|21732.9|21832.9|21817.9|21737.9|21722.9|696
1583399400000|2020-03-05 09:10:00|21742.9|21727.9|21787.9|21772.9|21787.9|21772.9|21737.9|21722.9|301
1583399700000|2020-03-05 09:15:00|21782.9|21767.9|21802.9|21787.9|21812.9|21797.9|21762.9|21747.9|291
1583400000000|2020-03-05 09:20:00|21800.4|21785.4|21775.4|21760.4|21820.4|21805.4|21762.9|21747.9|260
1583400300000|2020-03-05 09:25:00|21772.9|21757.9|21727.9|21712.9|21777.9|21762.9|21727.9|21712.9|242
1583400600000|2020-03-05 09:30:00|21732.9|21717.9|21722.9|21707.9|21755.4|21740.4|21722.9|21707.9|218
1583400900000|2020-03-05 09:35:00|21727.9|21712.9|21732.9|21717.9|21767.9|21752.9|21707.9|21692.9|348
1583401200000|2020-03-05 09:40:00|21730.4|21715.4|21710.4|21695.4|21730.4|21715.4|21692.9|21677.9|254
1583401500000|2020-03-05 09:45:00|21707.9|21692.9|21747.9|21732.9|21762.9|21747.9|21707.9|21692.9|278
1583401800000|2020-03-05 09:50:00|21745.4|21730.4|21730.4|21715.4|21745.4|21730.4|21710.4|21695.4|200
1583402100000|2020-03-05 09:55:00|21732.9|21717.9|21702.9|21687.9|21732.9|21717.9|21697.9|21682.9|168
1583402400000|2020-03-05 10:00:00|21700.4|21685.4|21705.4|21690.4|21707.9|21692.9|21667.9|21652.9|331
1583402700000|2020-03-05 10:05:00|21707.9|21692.9|21672.9|21657.9|21707.9|21692.9|21652.9|21637.9|244
1583403000000|2020-03-05 10:10:00|21667.9|21652.9|21627.9|21612.9|21672.9|21657.9|21622.9|21607.9|271
1583403300000|2020-03-05 10:15:00|21630.4|21615.4|21612.9|21597.9|21647.9|21632.9|21612.9|21597.9|356
1583403600000|2020-03-05 10:20:00|21615.4|21600.4|21602.9|21587.9|21630.4|21615.4|21587.9|21572.9|484
1583403900000|2020-03-05 10:25:00|21605.4|21590.4|21590.4|21575.4|21617.9|21602.9|21582.9|21567.9|237
1583404200000|2020-03-05 10:30:00|21592.9|21577.9|21612.9|21597.9|21620.4|21605.4|21582.9|21567.9|228
1583404500000|2020-03-05 10:35:00|21610.4|21595.4|21647.9|21632.9|21652.9|21637.9|21602.9|21587.9|508
1583404800000|2020-03-05 10:40:00|21645.4|21630.4|21647.9|21632.9|21647.9|21632.9|21622.9|21607.9|303
1583405100000|2020-03-05 10:45:00|21642.9|21627.9|21710.4|21695.4|21712.9|21697.9|21640.4|21625.4|376
1583405400000|2020-03-05 10:50:00|21717.9|21702.9|21652.9|21637.9|21722.9|21707.9|21652.9|21637.9|560
1583405700000|2020-03-05 10:55:00|21647.9|21632.9|21617.9|21602.9|21650.4|21635.4|21612.9|21597.9|540
1583406000000|2020-03-05 11:00:00|21622.9|21607.9|21612.9|21597.9|21650.4|21635.4|21610.4|21595.4|347
1583406300000|2020-03-05 11:05:00|21617.9|21602.9|21677.9|21662.9|21687.9|21672.9|21597.9|21582.9|526
1583406600000|2020-03-05 11:10:00|21675.4|21660.4|21682.9|21667.9|21702.9|21687.9|21662.9|21647.9|1167
1583406900000|2020-03-05 11:15:00|21687.9|21672.9|21652.9|21637.9|21702.9|21687.9|21650.4|21635.4|183
1583407200000|2020-03-05 11:20:00|21650.4|21635.4|21637.9|21622.9|21675.4|21660.4|21622.9|21607.9|391
1583407500000|2020-03-05 11:25:00|21635.4|21620.4|21607.9|21592.9|21640.4|21625.4|21600.4|21585.4|263
1583407800000|2020-03-05 11:30:00|21602.9|21587.9|21602.9|21587.9|21632.9|21617.9|21590.4|21575.4|291
1583408100000|2020-03-05 11:35:00|21607.9|21592.9|21582.9|21567.9|21607.9|21592.9|21572.9|21557.9|325
1583408400000|2020-03-05 11:40:00|21587.9|21572.9|21612.9|21597.9|21632.9|21617.9|21585.4|21570.4|324
1583408700000|2020-03-05 11:45:00|21615.4|21600.4|21630.4|21615.4|21647.9|21632.9|21610.4|21595.4|521
1583409000000|2020-03-05 11:50:00|21632.9|21617.9|21605.4|21590.4|21657.9|21642.9|21597.9|21582.9|309
1583409300000|2020-03-05 11:55:00|21602.9|21587.9|21645.4|21630.4|21652.9|21637.9|21597.9|21582.9|334
1583409600000|2020-03-05 12:00:00|21647.9|21632.9|21607.9|21592.9|21657.9|21642.9|21587.9|21572.9|297
1583409900000|2020-03-05 12:05:00|21605.4|21590.4|21577.9|21562.9|21617.9|21602.9|21572.9|21557.9|155
1583410200000|2020-03-05 12:10:00|21582.9|21567.9|21557.9|21542.9|21592.9|21577.9|21547.9|21532.9|294
1583410500000|2020-03-05 12:15:00|21562.9|21547.9|21542.9|21527.9|21577.9|21562.9|21542.9|21527.9|200
1583410800000|2020-03-05 12:20:00|21545.4|21530.4|21582.9|21567.9|21587.9|21572.9|21535.4|21520.4|363
1583411100000|2020-03-05 12:25:00|21585.4|21570.4|21595.4|21580.4|21612.9|21597.9|21567.9|21552.9|422
1583411400000|2020-03-05 12:30:00|21597.9|21582.9|21562.9|21547.9|21612.9|21597.9|21562.9|21547.9|265
1583411700000|2020-03-05 12:35:00|21567.9|21552.9|21552.9|21537.9|21580.4|21565.4|21537.9|21522.9|252
1583412000000|2020-03-05 12:40:00|21550.3|21535.3|21570.3|21555.3|21575.3|21560.3|21540.3|21525.3|414
1583412300000|2020-03-05 12:45:00|21565.3|21550.3|21530.3|21515.3|21580.3|21565.3|21530.3|21515.3|129
1583412600000|2020-03-05 12:50:00|21535.3|21520.3|21557.8|21542.8|21560.3|21545.3|21520.3|21505.3|181
1583412900000|2020-03-05 12:55:00|21560.3|21545.3|21520.3|21505.3|21575.3|21560.3|21520.3|21505.3|165
1583413200000|2020-03-05 13:00:00|21525.3|21510.3|21490.3|21475.3|21540.3|21525.3|21490.3|21475.3|218
1583413500000|2020-03-05 13:05:00|21492.8|21477.8|21495.3|21480.3|21500.3|21485.3|21485.3|21470.3|181
1583413800000|2020-03-05 13:10:00|21492.8|21477.8|21515.3|21500.3|21520.3|21505.3|21490.3|21475.3|270
1583414100000|2020-03-05 13:15:00|21520.3|21505.3|21475.3|21460.3|21520.3|21505.3|21475.3|21460.3|165
1583414400000|2020-03-05 13:20:00|21472.8|21457.8|21430.3|21415.3|21472.8|21457.8|21422.8|21407.8|445
1583414700000|2020-03-05 13:25:00|21427.8|21412.8|21405.3|21390.3|21430.3|21415.3|21405.3|21390.3|336
1583415000000|2020-03-05 13:30:00|21407.8|21392.8|21385.3|21370.3|21410.3|21395.3|21370.3|21355.3|298
1583415300000|2020-03-05 13:35:00|21382.8|21367.8|21407.8|21392.8|21425.3|21410.3|21370.3|21355.3|382
1583415600000|2020-03-05 13:40:00|21405.3|21390.3|21430.3|21415.3|21435.3|21420.3|21405.3|21390.3|206
1583415900000|2020-03-05 13:45:00|21432.8|21417.8|21440.3|21425.3|21487.8|21472.8|21430.3|21415.3|373
1583416200000|2020-03-05 13:50:00|21437.8|21422.8|21450.3|21435.3|21465.3|21450.3|21430.3|21415.3|168
1583416500000|2020-03-05 13:55:00|21455.3|21440.3|21440.3|21425.3|21460.3|21445.3|21435.3|21420.3|204
1583416800000|2020-03-05 14:00:00|21437.8|21422.8|21447.8|21432.8|21470.3|21455.3|21430.3|21415.3|351
1583417100000|2020-03-05 14:05:00|21450.3|21435.3|21402.8|21387.8|21450.3|21435.3|21400.3|21385.3|620
1583417400000|2020-03-05 14:10:00|21407.8|21392.8|21415.3|21400.3|21440.3|21425.3|21400.3|21385.3|231
1583417700000|2020-03-05 14:15:00|21417.8|21402.8|21397.8|21382.8|21435.3|21420.3|21395.3|21380.3|411
1583418000000|2020-03-05 14:20:00|21400.3|21385.3|21420.3|21405.3|21425.3|21410.3|21395.3|21380.3|316
1583418300000|2020-03-05 14:25:00|21412.8|21397.8|21435.3|21420.3|21450.3|21435.3|21410.3|21395.3|221
1583418600000|2020-03-05 14:30:00|21437.8|21422.8|21480.3|21465.3|21480.3|21465.3|21420.3|21405.3|520
1583418900000|2020-03-05 14:35:00|21485.3|21470.3|21480.3|21465.3|21520.3|21505.3|21462.8|21447.8|823
1583419200000|2020-03-05 14:40:00|21477.8|21462.8|21475.3|21460.3|21490.3|21475.3|21440.3|21425.3|476
1583419500000|2020-03-05 14:45:00|21470.3|21455.3|21420.3|21405.3|21485.3|21470.3|21420.3|21405.3|486
1583419800000|2020-03-05 14:50:00|21417.8|21402.8|21455.3|21440.3|21472.8|21457.8|21397.8|21382.8|934
1583420100000|2020-03-05 14:55:00|21460.3|21445.3|21472.8|21457.8|21472.8|21457.8|21415.3|21400.3|502
1583420400000|2020-03-05 15:00:00|21462.8|21447.8|21440.3|21425.3|21492.8|21477.8|21440.3|21425.3|560
1583420700000|2020-03-05 15:05:00|21437.8|21422.8|21445.3|21430.3|21452.8|21437.8|21415.3|21400.3|303
1583421000000|2020-03-05 15:10:00|21446.9|21431.9|21501.9|21486.9|21501.9|21486.9|21431.9|21416.9|727
1583421300000|2020-03-05 15:15:00|21499.4|21484.4|21526.9|21511.9|21531.9|21516.9|21451.9|21436.9|573
1583421600000|2020-03-05 15:20:00|21529.4|21514.4|21544.4|21529.4|21591.9|21576.9|21516.9|21501.9|583
1583421900000|2020-03-05 15:25:00|21541.9|21526.9|21506.9|21491.9|21551.9|21536.9|21504.4|21489.4|425
1583422200000|2020-03-05 15:30:00|21509.4|21494.4|21541.9|21526.9|21581.9|21566.9|21506.9|21491.9|897
1583422500000|2020-03-05 15:35:00|21536.9|21521.9|21511.9|21496.9|21541.9|21526.9|21504.4|21489.4|413
1583422800000|2020-03-05 15:40:00|21509.4|21494.4|21529.4|21514.4|21566.9|21551.9|21506.9|21491.9|412
1583423100000|2020-03-05 15:45:00|21526.9|21511.9|21536.9|21521.9|21586.9|21571.9|21511.9|21496.9|637
1583423400000|2020-03-05 15:50:00|21534.4|21519.4|21576.9|21561.9|21581.9|21566.9|21516.9|21501.9|419
1583423700000|2020-03-05 15:55:00|21574.4|21559.4|21546.9|21531.9|21576.9|21561.9|21536.9|21521.9|339
1583424000000|2020-03-05 16:00:00|21544.4|21529.4|21589.4|21574.4|21616.9|21601.9|21539.4|21524.4|563
1583424300000|2020-03-05 16:05:00|21591.9|21576.9|21639.4|21624.4|21646.9|21631.9|21584.4|21569.4|821
1583424600000|2020-03-05 16:10:00|21636.9|21621.9|21626.9|21611.9|21646.9|21631.9|21591.9|21576.9|1164
1583424900000|2020-03-05 16:15:00|21621.9|21606.9|21576.9|21561.9|21626.9|21611.9|21576.9|21561.9|1163
1583425200000|2020-03-05 16:20:00|21581.9|21566.9|21531.9|21516.9|21586.9|21571.9|21531.9|21516.9|901
1583425500000|2020-03-05 16:25:00|21536.9|21521.9|21601.9|21586.9|21611.9|21596.9|21529.4|21514.4|1096
1583425800000|2020-03-05 16:30:00|21596.9|21581.9|21571.9|21556.9|21641.9|21626.9|21561.9|21546.9|1412
1583426100000|2020-03-05 16:35:00|21566.9|21551.9|21526.9|21511.9|21566.9|21551.9|21521.9|21506.9|578
1583426400000|2020-03-05 16:40:00|21524.4|21509.4|21489.4|21474.4|21539.4|21524.4|21486.9|21471.9|769
1583426700000|2020-03-05 16:45:00|21491.9|21476.9|21516.9|21501.9|21516.9|21501.9|21476.9|21461.9|773
1583427000000|2020-03-05 16:50:00|21519.4|21499.4|21499.4|21474.4|21539.4|21514.4|21484.4|21464.4|94
1583427300000|2020-03-05 16:55:00|21494.4|21469.4|21454.4|21434.4|21499.4|21474.4|21444.4|21424.4|118
1583427600000|2020-03-05 17:00:00|21459.4|21439.4|21444.4|21419.4|21469.4|21449.4|21434.4|21414.4|116
1583427900000|2020-03-05 17:05:00|21439.4|21414.4|21419.4|21394.4|21444.4|21419.4|21404.4|21384.4|121
1583428200000|2020-03-05 17:10:00|21414.4|21389.4|21419.4|21399.4|21439.4|21419.4|21409.4|21389.4|92
1583428500000|2020-03-05 17:15:00|21424.4|21394.4|21389.4|21369.4|21434.4|21414.4|21389.4|21369.4|721
1583428800000|2020-03-05 17:20:00|21394.4|21374.4|21364.4|21344.4|21404.4|21384.4|21359.4|21339.4|168
1583429100000|2020-03-05 17:25:00|21359.4|21339.4|21354.4|21334.4|21369.4|21349.4|21334.4|21314.4|220
1583429400000|2020-03-05 17:30:00|21359.4|21329.4|21364.4|21344.4|21384.4|21364.4|21354.4|21329.4|31
1583429700000|2020-03-05 17:35:00|21369.4|21349.4|21319.4|21294.4|21379.4|21354.4|21314.4|21289.4|66
1583430000000|2020-03-05 17:40:00|21324.4|21299.4|21249.4|21224.4|21324.4|21304.4|21244.4|21219.4|197
1583430300000|2020-03-05 17:45:00|21244.4|21219.4|21259.4|21239.4|21264.4|21244.4|21219.4|21194.4|128
1583430600000|2020-03-05 17:50:00|21254.4|21234.4|21259.4|21234.4|21264.4|21239.4|21224.4|21199.4|84
1583430900000|2020-03-05 17:55:00|21254.4|21229.4|21234.4|21209.4|21259.4|21234.4|21229.4|21209.4|31
1583431200000|2020-03-05 18:00:00|21229.4|21214.4|21239.4|21214.4|21259.4|21234.4|21229.4|21209.4|73
1583431500000|2020-03-05 18:05:00|21244.4|21219.4|21219.4|21199.4|21259.4|21239.4|21214.4|21194.4|73
1583431800000|2020-03-05 18:10:00|21214.4|21194.4|21219.4|21194.4|21244.4|21224.4|21204.4|21184.4|54
1583432100000|2020-03-05 18:15:00|21214.4|21189.4|21229.4|21204.4|21239.4|21214.4|21204.4|21184.4|58
1583432400000|2020-03-05 18:20:00|21224.4|21209.4|21254.4|21229.4|21274.4|21254.4|21219.4|21199.4|86
1583432700000|2020-03-05 18:25:00|21259.4|21234.4|21289.4|21269.4|21289.4|21269.4|21254.4|21234.4|84
1583433000000|2020-03-05 18:30:00|21284.4|21264.4|21299.4|21274.4|21309.4|21284.4|21269.4|21249.4|48
1583433300000|2020-03-05 18:35:00|21304.4|21279.4|21304.4|21279.4|21339.4|21319.4|21304.4|21279.4|41
1583433600000|2020-03-05 18:40:00|21299.4|21284.4|21274.4|21249.4|21309.4|21289.4|21269.4|21244.4|46
1583433900000|2020-03-05 18:45:00|21269.4|21244.4|21334.4|21309.4|21334.4|21309.4|21264.4|21244.4|21
1583434200000|2020-03-05 18:50:00|21339.4|21314.4|21284.4|21264.4|21344.4|21319.4|21284.4|21264.4|34
1583434500000|2020-03-05 18:55:00|21289.4|21269.4|21339.4|21314.4|21339.4|21314.4|21284.4|21269.4|18
1583434800000|2020-03-05 19:00:00|21334.4|21309.4|21289.4|21269.4|21339.4|21309.4|21279.4|21254.4|30
1583435100000|2020-03-05 19:05:00|21294.4|21264.4|21289.4|21264.4|21309.4|21284.4|21284.4|21259.4|35
1583435400000|2020-03-05 19:10:00|21284.4|21259.4|21319.4|21294.4|21329.4|21304.4|21279.4|21254.4|26
1583435700000|2020-03-05 19:15:00|21314.4|21289.4|21279.4|21254.4|21314.4|21289.4|21274.4|21249.4|34
1583436000000|2020-03-05 19:20:00|21274.4|21259.4|21239.4|21214.4|21289.4|21269.4|21234.4|21214.4|39
1583436300000|2020-03-05 19:25:00|21244.4|21219.4|21229.4|21214.4|21259.4|21234.4|21224.4|21204.4|38
1583436600000|2020-03-05 19:30:00|21231.9|21216.9|21239.4|21224.4|21259.4|21244.4|21229.4|21214.4|20
1583436900000|2020-03-05 19:35:00|21236.9|21221.9|21284.4|21269.4|21304.4|21289.4|21229.4|21214.4|19
1583437200000|2020-03-05 19:40:00|21281.9|21266.9|21259.4|21244.4|21301.9|21286.9|21256.9|21241.9|19
1583437500000|2020-03-05 19:45:00|21256.9|21241.9|21274.4|21259.4|21274.4|21259.4|21241.9|21226.9|16
1583437800000|2020-03-05 19:50:00|21276.9|21261.9|21234.4|21219.4|21289.4|21274.4|21231.9|21216.9|16
1583438100000|2020-03-05 19:55:00|21236.9|21221.9|21264.4|21249.4|21284.4|21269.4|21236.9|21221.9|23
1583438400000|2020-03-05 20:00:00|21266.9|21251.9|21254.4|21239.4|21274.4|21259.4|21249.4|21234.4|15
1583438700000|2020-03-05 20:05:00|21251.9|21236.9|21269.4|21254.4|21276.9|21261.9|21251.9|21236.9|28
1583439000000|2020-03-05 20:10:00|21271.9|21256.9|21216.9|21201.9|21276.9|21261.9|21211.9|21196.9|45
1583439300000|2020-03-05 20:15:00|21219.4|21204.4|21166.9|21151.9|21226.9|21211.9|21166.9|21151.9|95
1583439600000|2020-03-05 20:20:00|21176.9|21161.9|21184.4|21169.4|21184.4|21169.4|21171.9|21156.9|38
1583439900000|2020-03-05 20:25:00|21181.9|21166.9|21209.4|21194.4|21211.9|21196.9|21174.4|21159.4|37
1583440200000|2020-03-05 20:30:00|21211.9|21196.9|21264.4|21249.4|21274.4|21259.4|21211.9|21196.9|35
1583440500000|2020-03-05 20:35:00|21261.9|21246.9|21216.9|21201.9|21264.4|21249.4|21216.9|21201.9|15
1583440800000|2020-03-05 20:40:00|21214.4|21199.4|21229.4|21214.4|21231.9|21216.9|21179.4|21164.4|9
1583441100000|2020-03-05 20:45:00|21224.4|21209.4|21191.9|21176.9|21224.4|21209.4|21191.9|21176.9|69
1583441400000|2020-03-05 20:50:00|21189.4|21174.4|21184.4|21169.4|21229.4|21214.4|21184.4|21169.4|106
1583441700000|2020-03-05 20:55:00|21189.4|21174.4|21204.4|21189.4|21216.9|21201.9|21189.4|21174.4|33
1583442000000|2020-03-05 21:00:00|21201.9|21186.9|21158.7|21118.7|21203.4|21186.9|21146.4|21106.4|0
1583442300000|2020-03-05 21:05:00|21158.8|21118.8|21143.3|21103.3|21173.6|21133.6|21131.2|21091.2|0
1583442600000|2020-03-05 21:10:00|21143.5|21103.5|21148|21108|21164.4|21124.4|21127.9|21087.9|0
1583442900000|2020-03-05 21:15:00|21148.2|21108.2|21154.5|21114.5|21155.1|21115.1|21148.2|21108.2|0
1583443200000|2020-03-05 21:20:00|21153.3|21113.3|21155.6|21115.6|21155.6|21115.6|21151.6|21111.6|0
1583443500000|2020-03-05 21:25:00|21155|21115|21157.4|21117.4|21158.6|21118.6|21155|21115|0
1583443800000|2020-03-05 21:30:00|21157.9|21117.9|21156.7|21116.7|21157.9|21117.9|21133.6|21093.6|0
1583444100000|2020-03-05 21:35:00|21157.9|21117.9|21172.8|21132.8|21174.7|21134.7|21152.7|21112.7|0
1583444400000|2020-03-05 21:40:00|21172.6|21132.6|21181.9|21141.9|21192.1|21152.1|21169.5|21129.5|0
1583444700000|2020-03-05 21:45:00|21182|21142|21158.9|21118.9|21183.6|21143.6|21150.7|21110.7|0
1583445000000|2020-03-05 21:50:00|21158.7|21118.7|21187.2|21147.2|21189.1|21149.1|21155.7|21115.7|0
1583445300000|2020-03-05 21:55:00|21187.3|21147.3|21200.6|21160.6|21206.2|21166.2|21185.9|21145.9|0
1583445600000|2020-03-05 22:00:00|21200|21160|21196.7|21156.7|21202|21162|21196.7|21156.7|0
1583445900000|2020-03-05 22:05:00|21197.3|21157.3|21190.1|21150.1|21197.3|21157.3|21188.9|21148.9|0
1583446200000|2020-03-05 22:10:00|21188.9|21148.9|21191.4|21151.4|21191.4|21151.4|21187.2|21147.2|0
1583446500000|2020-03-05 22:15:00|21190.8|21150.8|21203|21163|21203|21163|21188.5|21148.5|0
1583446800000|2020-03-05 22:20:00|21202.5|21162.5|21204.6|21164.6|21204.6|21164.6|21201.9|21161.9|0
1583447100000|2020-03-05 22:25:00|21205.2|21165.2|21207|21167|21208.2|21168.2|21204.6|21164.6|0
1583447400000|2020-03-05 22:30:00|21204.7|21164.7|21205.9|21165.9|21206.5|21166.5|21204.1|21164.1|0
1583447700000|2020-03-05 22:35:00|21205.3|21165.3|21210.3|21170.3|21211.7|21171.7|21200.1|21160.1|0
1583448000000|2020-03-05 22:40:00|21209.2|21169.2|21206.7|21166.7|21209.2|21169.2|21203.4|21163.4|0
1583448300000|2020-03-05 22:45:00|21203.3|21163.3|21209.6|21169.6|21211.4|21171.4|21203.3|21163.3|0
1583448600000|2020-03-05 22:50:00|21209.1|21169.1|21206.2|21166.2|21210.8|21170.8|21206.2|21166.2|0
1583448900000|2020-03-05 22:55:00|21209.1|21169.1|21221.7|21181.7|21221.7|21181.7|21208.4|21168.4|0
1583449200000|2020-03-05 23:00:00|21222|21182|21209.7|21169.7|21229.5|21189.5|21194.3|21154.3|0
1583449500000|2020-03-05 23:05:00|21209.8|21169.8|21182|21142|21213.5|21173.5|21174.9|21134.9|0
1583449800000|2020-03-05 23:10:00|21182.1|21142.1|21222.2|21182.2|21229.3|21189.3|21182.1|21142.1|0
1583450100000|2020-03-05 23:15:00|21222.4|21182.4|21229.3|21189.3|21230.6|21190.6|21216.7|21176.7|0
1583450400000|2020-03-05 23:20:00|21229.4|21189.4|21223.6|21183.6|21230.6|21190.6|21218.5|21178.5|0
1583450700000|2020-03-05 23:25:00|21223.7|21183.7|21231.8|21191.8|21234.4|21194.4|21223.6|21183.6|0
1583451000000|2020-03-05 23:30:00|21231.9|21191.9|21230.6|21190.6|21237.6|21197.6|21223.6|21183.6|0
1583451300000|2020-03-05 23:35:00|21230.7|21190.7|21230.5|21190.5|21238.9|21198.9|21230.5|21190.5|0
1583451600000|2020-03-05 23:40:00|21230.6|21190.6|21239.3|21199.3|21239.3|21199.3|21223.5|21183.5|0
1583451900000|2020-03-05 23:45:00|21239.2|21199.2|21239.3|21199.3|21241.2|21201.2|21234.1|21194.1|0
1583452200000|2020-03-05 23:50:00|21239.4|21199.4|21236.3|21196.3|21243.3|21203.3|21234.4|21194.4|0
1583452500000|2020-03-05 23:55:00|21236.4|21196.4|21243.3|21203.3|21243.3|21203.3|21234.4|21194.4|0
1583366400000|2020-03-05 00:00:00|22053.6|22013.6|22000.9|21960.9|22057.6|22017.6|21998|21958|0
1583366700000|2020-03-05 00:05:00|22003.2|21963.2|21992.9|21952.9|22005.1|21965.1|21983.9|21943.9|0
1583367000000|2020-03-05 00:10:00|21992.7|21952.7|22013.9|21973.9|22015.9|21975.9|21986.7|21946.7|0
1583367300000|2020-03-05 00:15:00|22013.8|21973.8|22055|22015|22055|22015|22005.8|21965.8|0
1583367600000|2020-03-05 00:20:00|22054.9|22014.9|22031.7|21991.7|22055.2|22015.2|22022.4|21982.4|0
1583367900000|2020-03-05 00:25:00|22031.6|21991.6|22066.6|22026.6|22073.2|22033.2|22031.6|21991.6|0
1583368200000|2020-03-05 00:30:00|22066.4|22026.4|22093.5|22053.5|22093.5|22053.5|22048.8|22008.8|0
1583368500000|2020-03-05 00:35:00|22093.4|22053.4|22103|22063|22106.4|22066.4|22083.9|22043.9|0
1583368800000|2020-03-05 00:40:00|22106.1|22066.1|22106.4|22066.4|22118.9|22078.9|22093.5|22053.5|0
1583369100000|2020-03-05 00:45:00|22108.6|22068.6|22112.1|22072.1|22118.7|22078.7|22101.6|22061.6|0
1583369400000|2020-03-05 00:50:00|22112|22072|22079.7|22039.7|22112|22072|22067|22027|0
1583369700000|2020-03-05 00:55:00|22079.6|22039.6|22085.8|22045.8|22098.8|22058.8|22073.3|22033.3|0
1583370000000|2020-03-05 01:00:00|22085.9|22045.9|22086.2|22046.2|22098.9|22058.9|22079.5|22039.5|0
1583370300000|2020-03-05 01:05:00|22086.1|22046.1|22053.6|22013.6|22089.1|22049.1|22048.7|22008.7|0
1583370600000|2020-03-05 01:10:00|22053.7|22013.7|22039.4|21999.4|22063.1|22023.1|22039.3|21999.3|0
1583370900000|2020-03-05 01:15:00|22039.5|21999.5|22020.9|21980.9|22051.7|22011.7|22020.8|21980.8|0
1583371200000|2020-03-05 01:20:00|22022|21982|22032.2|21992.2|22039.8|21999.8|22022|21982|0
1583371500000|2020-03-05 01:25:00|22032.1|21992.1|22038.6|21998.6|22044.7|22004.7|22019.6|21979.6|0
1583371800000|2020-03-05 01:30:00|22038.7|21998.7|22032.2|21992.2|22043.6|22003.6|22025.6|21985.6|0
1583372100000|2020-03-05 01:35:00|22032.3|21992.3|22054.5|22014.5|22057.6|22017.6|22032.2|21992.2|0
1583372400000|2020-03-05 01:40:00|22053.4|22013.4|22038.4|21998.4|22057.7|22017.7|22038.4|21998.4|0
1583372700000|2020-03-05 01:45:00|22038.3|21998.3|22013.5|21973.5|22038.4|21998.4|22005.9|21965.9|0
1583373000000|2020-03-05 01:50:00|22013.6|21973.6|22026.3|21986.3|22026.3|21986.3|22007.1|21967.1|0
1583373300000|2020-03-05 01:55:00|22026.2|21986.2|22019.9|21979.9|22026.3|21986.3|22013.6|21973.6|0
1583373600000|2020-03-05 02:00:00|22020|21980|22026.5|21986.5|22032.6|21992.6|22013.4|21973.4|0
1583373900000|2020-03-05 02:05:00|22026.6|21986.6|22005.3|21965.3|22026.6|21986.6|22005.1|21965.1|0
1583374200000|2020-03-05 02:10:00|22005.2|21965.2|22001.9|21961.9|22006.3|21966.3|21994.9|21954.9|0
1583374500000|2020-03-05 02:15:00|22001.8|21961.8|21979.9|21939.9|22001.9|21961.9|21976.6|21936.6|0
1583374800000|2020-03-05 02:20:00|21978.8|21938.8|21983|21943|21983|21943|21976.7|21936.7|0
1583375100000|2020-03-05 02:25:00|21984.2|21944.2|22002|21962|22002|21962|21982.9|21942.9|0
1583375400000|2020-03-05 02:30:00|22002.1|21962.1|22018.4|21978.4|22021.5|21981.5|22001.8|21961.8|0
1583375700000|2020-03-05 02:35:00|22018.3|21978.3|22007.8|21967.8|22018.4|21978.4|22002.6|21962.6|0
1583376000000|2020-03-05 02:40:00|22007.4|21967.4|22008.2|21968.2|22008.3|21968.3|21989.1|21949.1|0
1583376300000|2020-03-05 02:45:00|22008.1|21968.1|22035.2|21995.2|22037.4|21997.4|22008.1|21968.1|0
1583376600000|2020-03-05 02:50:00|22037.1|21997.1|22023.5|21983.5|22040.2|22000.2|22020.4|21980.4|0
1583376900000|2020-03-05 02:55:00|22023.6|21983.6|22039.9|21999.9|22040|22000|22017|21977|0
1583377200000|2020-03-05 03:00:00|22040|22000|22026.8|21986.8|22046.3|22006.3|22020.8|21980.8|0
1583377500000|2020-03-05 03:05:00|22026.9|21986.9|22003.3|21963.3|22026.9|21986.9|22001.3|21961.3|0
1583377800000|2020-03-05 03:10:00|22001.4|21961.4|22001.7|21961.7|22007.6|21967.6|21995.2|21955.2|0
1583378100000|2020-03-05 03:15:00|22001.5|21961.5|22007.7|21967.7|22014.3|21974.3|21998.4|21958.4|0
1583378400000|2020-03-05 03:20:00|22007.6|21967.6|22008.3|21968.3|22021.1|21981.1|21995.3|21955.3|0
1583378700000|2020-03-05 03:25:00|22008.4|21968.4|22001.5|21961.5|22014.5|21974.5|22001.1|21961.1|0
1583379000000|2020-03-05 03:30:00|22001.4|21961.4|22000.6|21960.6|22007.8|21967.8|21994.5|21954.5|0
1583379300000|2020-03-05 03:35:00|22000.7|21960.7|21994|21954|22000.7|21960.7|21981.3|21941.3|0
1583379600000|2020-03-05 03:40:00|21994.1|21954.1|21981.1|21941.1|22000.4|21960.4|21974.3|21934.3|0
1583379900000|2020-03-05 03:45:00|21981.2|21941.2|21974.5|21934.5|21981.3|21941.3|21968.4|21928.4|0
1583380200000|2020-03-05 03:50:00|21974.6|21934.6|21979.4|21939.4|21985.7|21945.7|21972.9|21932.9|0
1583380500000|2020-03-05 03:55:00|21979.5|21939.5|21972.9|21932.9|21985.7|21945.7|21972.9|21932.9|0
1583380800000|2020-03-05 04:00:00|21973|21933|21992.2|21952.2|21998.5|21958.5|21972.9|21932.9|0
1583381100000|2020-03-05 04:05:00|21992.1|21952.1|22001.4|21961.4|22004.5|21964.5|21985.8|21945.8|0
1583381400000|2020-03-05 04:10:00|21998.4|21958.4|21995.2|21955.2|22004.7|21964.7|21991.9|21951.9|0
1583381700000|2020-03-05 04:15:00|21995.1|21955.1|21985.5|21945.5|21998.3|21958.3|21979.2|21939.2|0
1583382000000|2020-03-05 04:20:00|21985.6|21945.6|21998.7|21958.7|22004.9|21964.9|21985.6|21945.6|0
1583382300000|2020-03-05 04:25:00|21998.8|21958.8|21998.6|21958.6|22005|21965|21992.3|21952.3|0
1583382600000|2020-03-05 04:30:00|21998.5|21958.5|21998.5|21958.5|22004.9|21964.9|21998.5|21958.5|0
1583382900000|2020-03-05 04:35:00|21998.4|21958.4|21998.9|21958.9|22005.2|21965.2|21992.2|21952.2|0
1583383200000|2020-03-05 04:40:00|21998.8|21958.8|21985.9|21945.9|21998.8|21958.8|21979.5|21939.5|0
1583383500000|2020-03-05 04:45:00|21986|21946|21992.6|21952.6|21992.6|21952.6|21983|21943|0
1583383800000|2020-03-05 04:50:00|21992.5|21952.5|22005|21965|22005|21965|21986.1|21946.1|0
1583384100000|2020-03-05 04:55:00|22002.8|21962.8|21992.6|21952.6|22005|21965|21992.6|21952.6|0
1583384400000|2020-03-05 05:00:00|21992.7|21952.7|22011.9|21971.9|22018.1|21978.1|21992.7|21952.7|0
1583384700000|2020-03-05 05:05:00|22011.8|21971.8|22017.9|21977.9|22024.2|21984.2|22011.3|21971.3|0
1583385000000|2020-03-05 05:10:00|22017.8|21977.8|22049.8|22009.8|22050.2|22010.2|22014.6|21974.6|0
1583385300000|2020-03-05 05:15:00|22049.7|22009.7|22057.7|22017.7|22063.9|22023.9|22045.1|22005.1|0
1583385600000|2020-03-05 05:20:00|22057.6|22017.6|22075.5|22035.5|22075.7|22035.7|22051|22011|0
1583385900000|2020-03-05 05:25:00|22075.4|22035.4|22088.4|22048.4|22088.6|22048.6|22069.2|22029.2|0
1583386200000|2020-03-05 05:30:00|22088.5|22048.5|22096.7|22056.7|22096.8|22056.8|22075.9|22035.9|0
1583386500000|2020-03-05 05:35:00|22096.6|22056.6|22113.6|22073.6|22117.2|22077.2|22090.2|22050.2|0
1583386800000|2020-03-05 05:40:00|22117.4|22077.4|22110.6|22070.6|22117.4|22077.4|22104.4|22064.4|0
1583387100000|2020-03-05 05:45:00|22110.5|22070.5|22117.2|22077.2|22117.4|22077.4|22104.4|22064.4|0
1583387400000|2020-03-05 05:50:00|22117.3|22077.3|22117.9|22077.9|22124|22084|22110.8|22070.8|0
1583387700000|2020-03-05 05:55:00|22118|22078|22119.7|22079.7|22129.8|22089.8|22116.5|22076.5|0
1583388000000|2020-03-05 06:00:00|22119.4|22079.4|22104.1|22064.1|22122.8|22082.8|22103.9|22063.9|0
1583388300000|2020-03-05 06:05:00|22104|22064|22110.1|22070.1|22116.7|22076.7|22103.9|22063.9|0
1583388600000|2020-03-05 06:10:00|22109.9|22069.9|22100|22060|22112.9|22072.9|22096.7|22056.7|0
1583388900000|2020-03-05 06:15:00|22103|22063|22103.6|22063.6|22110.1|22070.1|22090.3|22050.3|0
1583389200000|2020-03-05 06:20:00|22103.7|22063.7|22090.3|22050.3|22103.7|22063.7|22090.1|22050.1|0
1583389500000|2020-03-05 06:25:00|22090.4|22050.4|22090.3|22050.3|22096.8|22056.8|22090.2|22050.2|0
1583389800000|2020-03-05 06:30:00|22090.4|22050.4|22108.7|22068.7|22108.9|22068.9|22083.4|22043.4|0
1583390100000|2020-03-05 06:35:00|22108.8|22068.8|22102.3|22062.3|22121.6|22081.6|22101.8|22061.8|0
1583390400000|2020-03-05 06:40:00|22102.4|22062.4|22115|22075|22115|22075|22102.3|22062.3|0
1583390700000|2020-03-05 06:45:00|22114.9|22074.9|22086.4|22046.4|22114.9|22074.9|22086.3|22046.3|0
1583391000000|2020-03-05 06:50:00|22086.3|22046.3|22086|22046|22095.6|22055.6|22073.5|22033.5|0
1583391300000|2020-03-05 06:55:00|22084.9|22044.9|22066.8|22026.8|22084.9|22044.9|22060.2|22020.2|0
1583391600000|2020-03-05 07:00:00|22066.7|22026.7|22115.3|22100.3|22115.3|22100.3|22037.7|21997.7|84
1583391900000|2020-03-05 07:05:00|22112.8|22097.8|22100.3|22085.3|22115.3|22100.3|22090.3|22075.3|54
1583392200000|2020-03-05 07:10:00|22097.8|22082.8|22082.8|22067.8|22105.3|22090.3|22065.3|22050.3|77
1583392500000|2020-03-05 07:15:00|22080.3|22065.3|22075.3|22060.3|22097.8|22082.8|22060.3|22045.3|58
1583392800000|2020-03-05 07:20:00|22072.8|22057.8|22107.8|22092.8|22112.8|22097.8|22057.8|22042.8|105
1583393100000|2020-03-05 07:25:00|22110.3|22095.3|22092.8|22077.8|22110.3|22095.3|22077.8|22062.8|37
1583393400000|2020-03-05 07:30:00|22090.3|22075.3|22092.8|22077.8|22097.8|22082.8|22072.8|22057.8|32
1583393700000|2020-03-05 07:35:00|22095.3|22080.3|22072.8|22057.8|22102.8|22087.8|22072.8|22057.8|53
1583394000000|2020-03-05 07:40:00|22075.3|22060.3|22057.8|22042.8|22075.3|22060.3|22045.3|22030.3|86
1583394300000|2020-03-05 07:45:00|22060.3|22045.3|22062.8|22047.8|22092.8|22077.8|22055.3|22040.3|34
1583394600000|2020-03-05 07:50:00|22065.3|22050.3|22082.8|22067.8|22090.3|22075.3|22065.3|22050.3|25
1583394900000|2020-03-05 07:55:00|22080.3|22065.3|22102.8|22087.8|22107.8|22092.8|22067.8|22052.8|68
1583395200000|2020-03-05 08:00:00|22105.3|22090.3|21977.8|21962.8|22105.3|22090.3|21925.3|21910.3|1573
1583395500000|2020-03-05 08:05:00|21972.8|21957.8|22012.8|21997.8|22017.8|22002.8|21937.8|21922.8|774
1583395800000|2020-03-05 08:10:00|22007.8|21992.8|21977.8|21962.8|22025.3|22010.3|21975.3|21960.3|536
1583396100000|2020-03-05 08:15:00|21972.8|21957.8|21947.8|21932.8|22007.8|21992.8|21947.8|21932.8|558
1583396400000|2020-03-05 08:20:00|21952.8|21937.8|21907.8|21892.8|21952.8|21937.8|21862.8|21847.8|829
1583396700000|2020-03-05 08:25:00|21902.8|21887.8|21857.8|21842.8|21932.8|21917.8|21857.8|21842.8|416
1583397000000|2020-03-05 08:30:00|21862.8|21847.8|21847.8|21832.8|21877.8|21862.8|21807.8|21792.8|507
1583397300000|2020-03-05 08:35:00|21845.3|21830.3|21847.8|21832.8|21867.8|21852.8|21825.3|21810.3|409
1583397600000|2020-03-05 08:40:00|21847.9|21832.9|21865.4|21850.4|21897.9|21882.9|21832.9|21817.9|486
1583397900000|2020-03-05 08:45:00|21862.9|21847.9|21875.4|21860.4|21912.9|21897.9|21862.9|21847.9|279
1583398200000|2020-03-05 08:50:00|21877.9|21862.9|21937.9|21922.9|21937.9|21922.9|21867.9|21852.9|336
1583398500000|2020-03-05 08:55:00|21940.4|21925.4|21852.9|21837.9|21940.4|21925.4|21847.9|21832.9|291
1583398800000|2020-03-05 09:00:00|21857.9|21842.9|21835.4|21820.4|21862.9|21847.9|21832.9|21817.9|252
1583399100000|2020-03-05 09:05:00|21832.9|21817.9|21747.9|21732.9|21832.9|21817.9|21737.9|21722.9|696
1583399400000|2020-03-05 09:10:00|21742.9|21727.9|21787.9|21772.9|21787.9|21772.9|21737.9|21722.9|301
1583399700000|2020-03-05 09:15:00|21782.9|21767.9|21802.9|21787.9|21812.9|21797.9|21762.9|21747.9|291
1583400000000|2020-03-05 09:20:00|21800.4|21785.4|21775.4|21760.4|21820.4|21805.4|21762.9|21747.9|260
1583400300000|2020-03-05 09:25:00|21772.9|21757.9|21727.9|21712.9|21777.9|21762.9|21727.9|21712.9|242
1583400600000|2020-03-05 09:30:00|21732.9|21717.9|21722.9|21707.9|21755.4|21740.4|21722.9|21707.9|218
1583400900000|2020-03-05 09:35:00|21727.9|21712.9|21732.9|21717.9|21767.9|21752.9|21707.9|21692.9|348
1583401200000|2020-03-05 09:40:00|21730.4|21715.4|21710.4|21695.4|21730.4|21715.4|21692.9|21677.9|254
1583401500000|2020-03-05 09:45:00|21707.9|21692.9|21747.9|21732.9|21762.9|21747.9|21707.9|21692.9|278
1583401800000|2020-03-05 09:50:00|21745.4|21730.4|21730.4|21715.4|21745.4|21730.4|21710.4|21695.4|200
1583402100000|2020-03-05 09:55:00|21732.9|21717.9|21702.9|21687.9|21732.9|21717.9|21697.9|21682.9|168
1583402400000|2020-03-05 10:00:00|21700.4|21685.4|21705.4|21690.4|21707.9|21692.9|21667.9|21652.9|331
1583402700000|2020-03-05 10:05:00|21707.9|21692.9|21672.9|21657.9|21707.9|21692.9|21652.9|21637.9|244
1583403000000|2020-03-05 10:10:00|21667.9|21652.9|21627.9|21612.9|21672.9|21657.9|21622.9|21607.9|271
1583403300000|2020-03-05 10:15:00|21630.4|21615.4|21612.9|21597.9|21647.9|21632.9|21612.9|21597.9|356
1583403600000|2020-03-05 10:20:00|21615.4|21600.4|21602.9|21587.9|21630.4|21615.4|21587.9|21572.9|484
1583403900000|2020-03-05 10:25:00|21605.4|21590.4|21590.4|21575.4|21617.9|21602.9|21582.9|21567.9|237
1583404200000|2020-03-05 10:30:00|21592.9|21577.9|21612.9|21597.9|21620.4|21605.4|21582.9|21567.9|228
1583404500000|2020-03-05 10:35:00|21610.4|21595.4|21647.9|21632.9|21652.9|21637.9|21602.9|21587.9|508
1583404800000|2020-03-05 10:40:00|21645.4|21630.4|21647.9|21632.9|21647.9|21632.9|21622.9|21607.9|303
1583405100000|2020-03-05 10:45:00|21642.9|21627.9|21710.4|21695.4|21712.9|21697.9|21640.4|21625.4|376
1583405400000|2020-03-05 10:50:00|21717.9|21702.9|21652.9|21637.9|21722.9|21707.9|21652.9|21637.9|560
1583405700000|2020-03-05 10:55:00|21647.9|21632.9|21617.9|21602.9|21650.4|21635.4|21612.9|21597.9|540
1583406000000|2020-03-05 11:00:00|21622.9|21607.9|21612.9|21597.9|21650.4|21635.4|21610.4|21595.4|347
1583406300000|2020-03-05 11:05:00|21617.9|21602.9|21677.9|21662.9|21687.9|21672.9|21597.9|21582.9|526
1583406600000|2020-03-05 11:10:00|21675.4|21660.4|21682.9|21667.9|21702.9|21687.9|21662.9|21647.9|1167
1583406900000|2020-03-05 11:15:00|21687.9|21672.9|21652.9|21637.9|21702.9|21687.9|21650.4|21635.4|183
1583407200000|2020-03-05 11:20:00|21650.4|21635.4|21637.9|21622.9|21675.4|21660.4|21622.9|21607.9|391
1583407500000|2020-03-05 11:25:00|21635.4|21620.4|21607.9|21592.9|21640.4|21625.4|21600.4|21585.4|263
1583407800000|2020-03-05 11:30:00|21602.9|21587.9|21602.9|21587.9|21632.9|21617.9|21590.4|21575.4|291
1583408100000|2020-03-05 11:35:00|21607.9|21592.9|21582.9|21567.9|21607.9|21592.9|21572.9|21557.9|325
1583408400000|2020-03-05 11:40:00|21587.9|21572.9|21612.9|21597.9|21632.9|21617.9|21585.4|21570.4|324
1583408700000|2020-03-05 11:45:00|21615.4|21600.4|21630.4|21615.4|21647.9|21632.9|21610.4|21595.4|521
1583409000000|2020-03-05 11:50:00|21632.9|21617.9|21605.4|21590.4|21657.9|21642.9|21597.9|21582.9|309
1583409300000|2020-03-05 11:55:00|21602.9|21587.9|21645.4|21630.4|21652.9|21637.9|21597.9|21582.9|334
1583409600000|2020-03-05 12:00:00|21647.9|21632.9|21607.9|21592.9|21657.9|21642.9|21587.9|21572.9|297
1583409900000|2020-03-05 12:05:00|21605.4|21590.4|21577.9|21562.9|21617.9|21602.9|21572.9|21557.9|155
1583410200000|2020-03-05 12:10:00|21582.9|21567.9|21557.9|21542.9|21592.9|21577.9|21547.9|21532.9|294
1583410500000|2020-03-05 12:15:00|21562.9|21547.9|21542.9|21527.9|21577.9|21562.9|21542.9|21527.9|200
1583410800000|2020-03-05 12:20:00|21545.4|21530.4|21582.9|21567.9|21587.9|21572.9|21535.4|21520.4|363
1583411100000|2020-03-05 12:25:00|21585.4|21570.4|21595.4|21580.4|21612.9|21597.9|21567.9|21552.9|422
1583411400000|2020-03-05 12:30:00|21597.9|21582.9|21562.9|21547.9|21612.9|21597.9|21562.9|21547.9|265
1583411700000|2020-03-05 12:35:00|21567.9|21552.9|21552.9|21537.9|21580.4|21565.4|21537.9|21522.9|252
1583412000000|2020-03-05 12:40:00|21550.3|21535.3|21570.3|21555.3|21575.3|21560.3|21540.3|21525.3|414
1583412300000|2020-03-05 12:45:00|21565.3|21550.3|21530.3|21515.3|21580.3|21565.3|21530.3|21515.3|129
1583412600000|2020-03-05 12:50:00|21535.3|21520.3|21557.8|21542.8|21560.3|21545.3|21520.3|21505.3|181
1583412900000|2020-03-05 12:55:00|21560.3|21545.3|21520.3|21505.3|21575.3|21560.3|21520.3|21505.3|165
1583413200000|2020-03-05 13:00:00|21525.3|21510.3|21490.3|21475.3|21540.3|21525.3|21490.3|21475.3|218
1583413500000|2020-03-05 13:05:00|21492.8|21477.8|21495.3|21480.3|21500.3|21485.3|21485.3|21470.3|181
1583413800000|2020-03-05 13:10:00|21492.8|21477.8|21515.3|21500.3|21520.3|21505.3|21490.3|21475.3|270
1583414100000|2020-03-05 13:15:00|21520.3|21505.3|21475.3|21460.3|21520.3|21505.3|21475.3|21460.3|165
1583414400000|2020-03-05 13:20:00|21472.8|21457.8|21430.3|21415.3|21472.8|21457.8|21422.8|21407.8|445
1583414700000|2020-03-05 13:25:00|21427.8|21412.8|21405.3|21390.3|21430.3|21415.3|21405.3|21390.3|336
1583415000000|2020-03-05 13:30:00|21407.8|21392.8|21385.3|21370.3|21410.3|21395.3|21370.3|21355.3|298
1583415300000|2020-03-05 13:35:00|21382.8|21367.8|21407.8|21392.8|21425.3|21410.3|21370.3|21355.3|382
1583415600000|2020-03-05 13:40:00|21405.3|21390.3|21430.3|21415.3|21435.3|21420.3|21405.3|21390.3|206
1583415900000|2020-03-05 13:45:00|21432.8|21417.8|21440.3|21425.3|21487.8|21472.8|21430.3|21415.3|373
1583416200000|2020-03-05 13:50:00|21437.8|21422.8|21450.3|21435.3|21465.3|21450.3|21430.3|21415.3|168
1583416500000|2020-03-05 13:55:00|21455.3|21440.3|21440.3|21425.3|21460.3|21445.3|21435.3|21420.3|204
1583416800000|2020-03-05 14:00:00|21437.8|21422.8|21447.8|21432.8|21470.3|21455.3|21430.3|21415.3|351
1583417100000|2020-03-05 14:05:00|21450.3|21435.3|21402.8|21387.8|21450.3|21435.3|21400.3|21385.3|620
1583417400000|2020-03-05 14:10:00|21407.8|21392.8|21415.3|21400.3|21440.3|21425.3|21400.3|21385.3|231
1583417700000|2020-03-05 14:15:00|21417.8|21402.8|21397.8|21382.8|21435.3|21420.3|21395.3|21380.3|411
1583418000000|2020-03-05 14:20:00|21400.3|21385.3|21420.3|21405.3|21425.3|21410.3|21395.3|21380.3|316
1583418300000|2020-03-05 14:25:00|21412.8|21397.8|21435.3|21420.3|21450.3|21435.3|21410.3|21395.3|221
1583418600000|2020-03-05 14:30:00|21437.8|21422.8|21480.3|21465.3|21480.3|21465.3|21420.3|21405.3|520
1583418900000|2020-03-05 14:35:00|21485.3|21470.3|21480.3|21465.3|21520.3|21505.3|21462.8|21447.8|823
1583419200000|2020-03-05 14:40:00|21477.8|21462.8|21475.3|21460.3|21490.3|21475.3|21440.3|21425.3|476
1583419500000|2020-03-05 14:45:00|21470.3|21455.3|21420.3|21405.3|21485.3|21470.3|21420.3|21405.3|486
1583419800000|2020-03-05 14:50:00|21417.8|21402.8|21455.3|21440.3|21472.8|21457.8|21397.8|21382.8|934
1583420100000|2020-03-05 14:55:00|21460.3|21445.3|21472.8|21457.8|21472.8|21457.8|21415.3|21400.3|502
1583420400000|2020-03-05 15:00:00|21462.8|21447.8|21440.3|21425.3|21492.8|21477.8|21440.3|21425.3|560
1583420700000|2020-03-05 15:05:00|21437.8|21422.8|21445.3|21430.3|21452.8|21437.8|21415.3|21400.3|303
1583421000000|2020-03-05 15:10:00|21446.9|21431.9|21501.9|21486.9|21501.9|21486.9|21431.9|21416.9|727
1583421300000|2020-03-05 15:15:00|21499.4|21484.4|21526.9|21511.9|21531.9|21516.9|21451.9|21436.9|573
1583421600000|2020-03-05 15:20:00|21529.4|21514.4|21544.4|21529.4|21591.9|21576.9|21516.9|21501.9|583
1583421900000|2020-03-05 15:25:00|21541.9|21526.9|21506.9|21491.9|21551.9|21536.9|21504.4|21489.4|425
1583422200000|2020-03-05 15:30:00|21509.4|21494.4|21541.9|21526.9|21581.9|21566.9|21506.9|21491.9|897
1583422500000|2020-03-05 15:35:00|21536.9|21521.9|21511.9|21496.9|21541.9|21526.9|21504.4|21489.4|413
1583422800000|2020-03-05 15:40:00|21509.4|21494.4|21529.4|21514.4|21566.9|21551.9|21506.9|21491.9|412
1583423100000|2020-03-05 15:45:00|21526.9|21511.9|21536.9|21521.9|21586.9|21571.9|21511.9|21496.9|637
1583423400000|2020-03-05 15:50:00|21534.4|21519.4|21576.9|21561.9|21581.9|21566.9|21516.9|21501.9|419
1583423700000|2020-03-05 15:55:00|21574.4|21559.4|21546.9|21531.9|21576.9|21561.9|21536.9|21521.9|339
1583424000000|2020-03-05 16:00:00|21544.4|21529.4|21589.4|21574.4|21616.9|21601.9|21539.4|21524.4|563
1583424300000|2020-03-05 16:05:00|21591.9|21576.9|21639.4|21624.4|21646.9|21631.9|21584.4|21569.4|821
1583424600000|2020-03-05 16:10:00|21636.9|21621.9|21626.9|21611.9|21646.9|21631.9|21591.9|21576.9|1164
1583424900000|2020-03-05 16:15:00|21621.9|21606.9|21576.9|21561.9|21626.9|21611.9|21576.9|21561.9|1163
1583425200000|2020-03-05 16:20:00|21581.9|21566.9|21531.9|21516.9|21586.9|21571.9|21531.9|21516.9|901
1583425500000|2020-03-05 16:25:00|21536.9|21521.9|21601.9|21586.9|21611.9|21596.9|21529.4|21514.4|1096
1583425800000|2020-03-05 16:30:00|21596.9|21581.9|21571.9|21556.9|21641.9|21626.9|21561.9|21546.9|1412
1583426100000|2020-03-05 16:35:00|21566.9|21551.9|21526.9|21511.9|21566.9|21551.9|21521.9|21506.9|578
1583426400000|2020-03-05 16:40:00|21524.4|21509.4|21489.4|21474.4|21539.4|21524.4|21486.9|21471.9|769
1583426700000|2020-03-05 16:45:00|21491.9|21476.9|21516.9|21501.9|21516.9|21501.9|21476.9|21461.9|773
1583427000000|2020-03-05 16:50:00|21519.4|21499.4|21499.4|21474.4|21539.4|21514.4|21484.4|21464.4|94
1583427300000|2020-03-05 16:55:00|21494.4|21469.4|21454.4|21434.4|21499.4|21474.4|21444.4|21424.4|118
1583427600000|2020-03-05 17:00:00|21459.4|21439.4|21444.4|21419.4|21469.4|21449.4|21434.4|21414.4|116
1583427900000|2020-03-05 17:05:00|21439.4|21414.4|21419.4|21394.4|21444.4|21419.4|21404.4|21384.4|121
1583428200000|2020-03-05 17:10:00|21414.4|21389.4|21419.4|21399.4|21439.4|21419.4|21409.4|21389.4|92
1583428500000|2020-03-05 17:15:00|21424.4|21394.4|21389.4|21369.4|21434.4|21414.4|21389.4|21369.4|721
1583428800000|2020-03-05 17:20:00|21394.4|21374.4|21364.4|21344.4|21404.4|21384.4|21359.4|21339.4|168
1583429100000|2020-03-05 17:25:00|21359.4|21339.4|21354.4|21334.4|21369.4|21349.4|21334.4|21314.4|220
1583429400000|2020-03-05 17:30:00|21359.4|21329.4|21364.4|21344.4|21384.4|21364.4|21354.4|21329.4|31
1583429700000|2020-03-05 17:35:00|21369.4|21349.4|21319.4|21294.4|21379.4|21354.4|21314.4|21289.4|66
1583430000000|2020-03-05 17:40:00|21324.4|21299.4|21249.4|21224.4|21324.4|21304.4|21244.4|21219.4|197
1583430300000|2020-03-05 17:45:00|21244.4|21219.4|21259.4|21239.4|21264.4|21244.4|21219.4|21194.4|128
1583430600000|2020-03-05 17:50:00|21254.4|21234.4|21259.4|21234.4|21264.4|21239.4|21224.4|21199.4|84
1583430900000|2020-03-05 17:55:00|21254.4|21229.4|21234.4|21209.4|21259.4|21234.4|21229.4|21209.4|31
1583431200000|2020-03-05 18:00:00|21229.4|21214.4|21239.4|21214.4|21259.4|21234.4|21229.4|21209.4|73
1583431500000|2020-03-05 18:05:00|21244.4|21219.4|21219.4|21199.4|21259.4|21239.4|21214.4|21194.4|73
1583431800000|2020-03-05 18:10:00|21214.4|21194.4|21219.4|21194.4|21244.4|21224.4|21204.4|21184.4|54
1583432100000|2020-03-05 18:15:00|21214.4|21189.4|21229.4|21204.4|21239.4|21214.4|21204.4|21184.4|58
1583432400000|2020-03-05 18:20:00|21224.4|21209.4|21254.4|21229.4|21274.4|21254.4|21219.4|21199.4|86
1583432700000|2020-03-05 18:25:00|21259.4|21234.4|21289.4|21269.4|21289.4|21269.4|21254.4|21234.4|84
1583433000000|2020-03-05 18:30:00|21284.4|21264.4|21299.4|21274.4|21309.4|21284.4|21269.4|21249.4|48
1583433300000|2020-03-05 18:35:00|21304.4|21279.4|21304.4|21279.4|21339.4|21319.4|21304.4|21279.4|41
1583433600000|2020-03-05 18:40:00|21299.4|21284.4|21274.4|21249.4|21309.4|21289.4|21269.4|21244.4|46
1583433900000|2020-03-05 18:45:00|21269.4|21244.4|21334.4|21309.4|21334.4|21309.4|21264.4|21244.4|21
1583434200000|2020-03-05 18:50:00|21339.4|21314.4|21284.4|21264.4|21344.4|21319.4|21284.4|21264.4|34
1583434500000|2020-03-05 18:55:00|21289.4|21269.4|21339.4|21314.4|21339.4|21314.4|21284.4|21269.4|18
1583434800000|2020-03-05 19:00:00|21334.4|21309.4|21289.4|21269.4|21339.4|21309.4|21279.4|21254.4|30
1583435100000|2020-03-05 19:05:00|21294.4|21264.4|21289.4|21264.4|21309.4|21284.4|21284.4|21259.4|35
1583435400000|2020-03-05 19:10:00|21284.4|21259.4|21319.4|21294.4|21329.4|21304.4|21279.4|21254.4|26
1583435700000|2020-03-05 19:15:00|21314.4|21289.4|21279.4|21254.4|21314.4|21289.4|21274.4|21249.4|34
1583436000000|2020-03-05 19:20:00|21274.4|21259.4|21239.4|21214.4|21289.4|21269.4|21234.4|21214.4|39
1583436300000|2020-03-05 19:25:00|21244.4|21219.4|21229.4|21214.4|21259.4|21234.4|21224.4|21204.4|38
1583436600000|2020-03-05 19:30:00|21231.9|21216.9|21239.4|21224.4|21259.4|21244.4|21229.4|21214.4|20
1583436900000|2020-03-05 19:35:00|21236.9|21221.9|21284.4|21269.4|21304.4|21289.4|21229.4|21214.4|19
1583437200000|2020-03-05 19:40:00|21281.9|21266.9|21259.4|21244.4|21301.9|21286.9|21256.9|21241.9|19
1583437500000|2020-03-05 19:45:00|21256.9|21241.9|21274.4|21259.4|21274.4|21259.4|21241.9|21226.9|16
1583437800000|2020-03-05 19:50:00|21276.9|21261.9|21234.4|21219.4|21289.4|21274.4|21231.9|21216.9|16
1583438100000|2020-03-05 19:55:00|21236.9|21221.9|21264.4|21249.4|21284.4|21269.4|21236.9|21221.9|23
1583438400000|2020-03-05 20:00:00|21266.9|21251.9|21254.4|21239.4|21274.4|21259.4|21249.4|21234.4|15
1583438700000|2020-03-05 20:05:00|21251.9|21236.9|21269.4|21254.4|21276.9|21261.9|21251.9|21236.9|28
1583439000000|2020-03-05 20:10:00|21271.9|21256.9|21216.9|21201.9|21276.9|21261.9|21211.9|21196.9|45
1583439300000|2020-03-05 20:15:00|21219.4|21204.4|21166.9|21151.9|21226.9|21211.9|21166.9|21151.9|95
1583439600000|2020-03-05 20:20:00|21176.9|21161.9|21184.4|21169.4|21184.4|21169.4|21171.9|21156.9|38
1583439900000|2020-03-05 20:25:00|21181.9|21166.9|21209.4|21194.4|21211.9|21196.9|21174.4|21159.4|37
1583440200000|2020-03-05 20:30:00|21211.9|21196.9|21264.4|21249.4|21274.4|21259.4|21211.9|21196.9|35
1583440500000|2020-03-05 20:35:00|21261.9|21246.9|21216.9|21201.9|21264.4|21249.4|21216.9|21201.9|15
1583440800000|2020-03-05 20:40:00|21214.4|21199.4|21229.4|21214.4|21231.9|21216.9|21179.4|21164.4|9
1583441100000|2020-03-05 20:45:00|21224.4|21209.4|21191.9|21176.9|21224.4|21209.4|21191.9|21176.9|69
1583441400000|2020-03-05 20:50:00|21189.4|21174.4|21184.4|21169.4|21229.4|21214.4|21184.4|21169.4|106
1583441700000|2020-03-05 20:55:00|21189.4|21174.4|21204.4|21189.4|21216.9|21201.9|21189.4|21174.4|33
1583442000000|2020-03-05 21:00:00|21201.9|21186.9|21158.7|21118.7|21203.4|21186.9|21146.4|21106.4|0
1583442300000|2020-03-05 21:05:00|21158.8|21118.8|21143.3|21103.3|21173.6|21133.6|21131.2|21091.2|0
1583442600000|2020-03-05 21:10:00|21143.5|21103.5|21148|21108|21164.4|21124.4|21127.9|21087.9|0
1583442900000|2020-03-05 21:15:00|21148.2|21108.2|21154.5|21114.5|21155.1|21115.1|21148.2|21108.2|0
1583443200000|2020-03-05 21:20:00|21153.3|21113.3|21155.6|21115.6|21155.6|21115.6|21151.6|21111.6|0
1583443500000|2020-03-05 21:25:00|21155|21115|21157.4|21117.4|21158.6|21118.6|21155|21115|0
1583443800000|2020-03-05 21:30:00|21157.9|21117.9|21156.7|21116.7|21157.9|21117.9|21133.6|21093.6|0
1583444100000|2020-03-05 21:35:00|21157.9|21117.9|21172.8|21132.8|21174.7|21134.7|21152.7|21112.7|0
1583444400000|2020-03-05 21:40:00|21172.6|21132.6|21181.9|21141.9|21192.1|21152.1|21169.5|21129.5|0
1583444700000|2020-03-05 21:45:00|21182|21142|21158.9|21118.9|21183.6|21143.6|21150.7|21110.7|0
1583445000000|2020-03-05 21:50:00|21158.7|21118.7|21187.2|21147.2|21189.1|21149.1|21155.7|21115.7|0
1583445300000|2020-03-05 21:55:00|21187.3|21147.3|21200.6|21160.6|21206.2|21166.2|21185.9|21145.9|0
1583445600000|2020-03-05 22:00:00|21200|21160|21196.7|21156.7|21202|21162|21196.7|21156.7|0
1583445900000|2020-03-05 22:05:00|21197.3|21157.3|21190.1|21150.1|21197.3|21157.3|21188.9|21148.9|0
1583446200000|2020-03-05 22:10:00|21188.9|21148.9|21191.4|21151.4|21191.4|21151.4|21187.2|21147.2|0
1583446500000|2020-03-05 22:15:00|21190.8|21150.8|21203|21163|21203|21163|21188.5|21148.5|0
1583446800000|2020-03-05 22:20:00|21202.5|21162.5|21204.6|21164.6|21204.6|21164.6|21201.9|21161.9|0
1583447100000|2020-03-05 22:25:00|21205.2|21165.2|21207|21167|21208.2|21168.2|21204.6|21164.6|0
1583447400000|2020-03-05 22:30:00|21204.7|21164.7|21205.9|21165.9|21206.5|21166.5|21204.1|21164.1|0
1583447700000|2020-03-05 22:35:00|21205.3|21165.3|21210.3|21170.3|21211.7|21171.7|21200.1|21160.1|0
1583448000000|2020-03-05 22:40:00|21209.2|21169.2|21206.7|21166.7|21209.2|21169.2|21203.4|21163.4|0
1583448300000|2020-03-05 22:45:00|21203.3|21163.3|21209.6|21169.6|21211.4|21171.4|21203.3|21163.3|0
1583448600000|2020-03-05 22:50:00|21209.1|21169.1|21206.2|21166.2|21210.8|21170.8|21206.2|21166.2|0
1583448900000|2020-03-05 22:55:00|21209.1|21169.1|21221.7|21181.7|21221.7|21181.7|21208.4|21168.4|0
1583449200000|2020-03-05 23:00:00|21222|21182|21209.7|21169.7|21229.5|21189.5|21194.3|21154.3|0
1583449500000|2020-03-05 23:05:00|21209.8|21169.8|21182|21142|21213.5|21173.5|21174.9|21134.9|0
1583449800000|2020-03-05 23:10:00|21182.1|21142.1|21222.2|21182.2|21229.3|21189.3|21182.1|21142.1|0
1583450100000|2020-03-05 23:15:00|21222.4|21182.4|21229.3|21189.3|21230.6|21190.6|21216.7|21176.7|0
1583450400000|2020-03-05 23:20:00|21229.4|21189.4|21223.6|21183.6|21230.6|21190.6|21218.5|21178.5|0
1583450700000|2020-03-05 23:25:00|21223.7|21183.7|21231.8|21191.8|21234.4|21194.4|21223.6|21183.6|0
1583451000000|2020-03-05 23:30:00|21231.9|21191.9|21230.6|21190.6|21237.6|21197.6|21223.6|21183.6|0
1583451300000|2020-03-05 23:35:00|21230.7|21190.7|21230.5|21190.5|21238.9|21198.9|21230.5|21190.5|0
1583451600000|2020-03-05 23:40:00|21230.6|21190.6|21239.3|21199.3|21239.3|21199.3|21223.5|21183.5|0
1583451900000|2020-03-05 23:45:00|21239.2|21199.2|21239.3|21199.3|21241.2|21201.2|21234.1|21194.1|0
1583452200000|2020-03-05 23:50:00|21239.4|21199.4|21236.3|21196.3|21243.3|21203.3|21234.4|21194.4|0
1583452500000|2020-03-05 23:55:00|21236.4|21196.4|21243.3|21203.3|21243.3|21203.3|21234.4|21194.4|0
1583452800000|2020-03-06 00:00:00|21243.5|21203.5|21257.6|21217.6|21257.6|21217.6|21241.3|21201.3|0
1583453100000|2020-03-06 00:05:00|21257.5|21217.5|21255.8|21215.8|21258.9|21218.9|21237.9|21197.9|0
1583453400000|2020-03-06 00:10:00|21256|21216|21292.9|21252.9|21296.5|21256.5|21255.6|21215.6|0
1583453700000|2020-03-06 00:15:00|21293|21253|21359.4|21319.4|21365.9|21325.9|21289|21249|0
1583454000000|2020-03-06 00:20:00|21358.3|21318.3|21353.7|21313.7|21360.2|21320.2|21341.2|21301.2|0
1583454300000|2020-03-06 00:25:00|21353.6|21313.6|21341.1|21301.1|21356.9|21316.9|21335|21295|0
1583454600000|2020-03-06 00:30:00|21341.2|21301.2|21328.7|21288.7|21353.8|21313.8|21328.5|21288.5|0
1583454900000|2020-03-06 00:35:00|21328.6|21288.6|21293.5|21253.5|21328.7|21288.7|21270.4|21230.4|0
1583455200000|2020-03-06 00:40:00|21289.7|21249.7|21270.4|21230.4|21289.8|21249.8|21263.2|21223.2|0
1583455500000|2020-03-06 00:45:00|21270.3|21230.3|21266.2|21226.2|21270.5|21230.5|21237.8|21197.8|0
1583455800000|2020-03-06 00:50:00|21265.1|21225.1|21282.1|21242.1|21288.8|21248.8|21256.9|21216.9|0
1583456100000|2020-03-06 00:55:00|21280.9|21240.9|21292.2|21252.2|21295.5|21255.5|21276.2|21236.2|0
1583456400000|2020-03-06 01:00:00|21291.1|21251.1|21244.2|21204.2|21291.1|21251.1|21234.5|21194.5|0
1583456700000|2020-03-06 01:05:00|21244.3|21204.3|21218.3|21178.3|21266.4|21226.4|21213.2|21173.2|0
1583457000000|2020-03-06 01:10:00|21219.4|21179.4|21205.5|21165.5|21231.2|21191.2|21199.1|21159.1|0
1583457300000|2020-03-06 01:15:00|21205.6|21165.6|21199|21159|21218.2|21178.2|21193|21153|0
1583457600000|2020-03-06 01:20:00|21199.1|21159.1|21218.3|21178.3|21224.5|21184.5|21192.8|21152.8|0
1583457900000|2020-03-06 01:25:00|21218.4|21178.4|21199.4|21159.4|21224.6|21184.6|21193.2|21153.2|0
1583458200000|2020-03-06 01:30:00|21199.5|21159.5|21211.5|21171.5|21221.5|21181.5|21199.4|21159.4|0
1583458500000|2020-03-06 01:35:00|21211.6|21171.6|21228.2|21188.2|21230.1|21190.1|21204.9|21164.9|0
1583458800000|2020-03-06 01:40:00|21230.1|21190.1|21236.5|21196.5|21243|21203|21227.4|21187.4|0
1583459100000|2020-03-06 01:45:00|21236.6|21196.6|21204.4|21164.4|21236.6|21196.6|21198.3|21158.3|0
1583459400000|2020-03-06 01:50:00|21204.5|21164.5|21171|21131|21204.5|21164.5|21171|21131|0
1583459700000|2020-03-06 01:55:00|21170.9|21130.9|21135.3|21095.3|21170.9|21130.9|21129.1|21089.1|0
1583460000000|2020-03-06 02:00:00|21133.1|21093.1|21107.5|21067.5|21141.9|21101.9|21088.2|21048.2|0
1583460300000|2020-03-06 02:05:00|21105.2|21065.2|21080.9|21040.9|21105.2|21065.2|21074.6|21034.6|0
1583460600000|2020-03-06 02:10:00|21080.8|21040.8|21056.9|21016.9|21087|21047|21053.8|21013.8|0
1583460900000|2020-03-06 02:15:00|21058|21018|21113.1|21073.1|21119.4|21079.4|21058|21018|0
1583461200000|2020-03-06 02:20:00|21113|21073|21080.3|21040.3|21113|21073|21061.2|21021.2|0
1583461500000|2020-03-06 02:25:00|21080.2|21040.2|21060.9|21020.9|21080.9|21040.9|21047.7|21007.7|0
1583461800000|2020-03-06 02:30:00|21061|21021|21079.8|21039.8|21087.2|21047.2|21054.6|21014.6|0
1583462100000|2020-03-06 02:35:00|21081|21041|21122.5|21082.5|21124.9|21084.9|21079.7|21039.7|0
1583462400000|2020-03-06 02:40:00|21124.5|21084.5|21099.7|21059.7|21124.6|21084.6|21085.9|21045.9|0
1583462700000|2020-03-06 02:45:00|21099.8|21059.8|21065.3|21025.3|21111.7|21071.7|21059|21019|0
1583463000000|2020-03-06 02:50:00|21064.2|21024.2|21085|21045|21091.4|21051.4|21059.2|21019.2|0
1583463300000|2020-03-06 02:55:00|21085.1|21045.1|21052.3|21012.3|21091.6|21051.6|21050.4|21010.4|0
1583463600000|2020-03-06 03:00:00|21052.4|21012.4|21059.3|21019.3|21065.6|21025.6|21039.6|20999.6|0
1583463900000|2020-03-06 03:05:00|21059.4|21019.4|21046.5|21006.5|21059.6|21019.6|21046.5|21006.5|0
1583464200000|2020-03-06 03:10:00|21046.6|21006.6|21039.9|20999.9|21052.7|21012.7|21039.7|20999.7|0
1583464500000|2020-03-06 03:15:00|21039.8|20999.8|21039.9|20999.9|21046.3|21006.3|21033.7|20993.7|0
1583464800000|2020-03-06 03:20:00|21039.7|20999.7|21065.4|21025.4|21065.5|21025.5|21033.7|20993.7|0
1583465100000|2020-03-06 03:25:00|21065.3|21025.3|21039.8|20999.8|21071.5|21031.5|21033.6|20993.6|0
1583465400000|2020-03-06 03:30:00|21040|21000|21066.8|21026.8|21073.1|21033.1|21039.9|20999.9|0
1583465700000|2020-03-06 03:35:00|21066.7|21026.7|21095.6|21055.6|21099|21059|21053.9|21013.9|0
1583466000000|2020-03-06 03:40:00|21095.7|21055.7|21072.5|21032.5|21095.7|21055.7|21062.9|21022.9|0
1583466300000|2020-03-06 03:45:00|21073.6|21033.6|21039.4|20999.4|21075.6|21035.6|21033.1|20993.1|0
1583466600000|2020-03-06 03:50:00|21039.5|20999.5|21006.1|20966.1|21046.1|21006.1|21005.6|20965.6|0
1583466900000|2020-03-06 03:55:00|21006|20966|20963.7|20923.7|21006.1|20966.1|20956.9|20916.9|0
1583467200000|2020-03-06 04:00:00|20964|20924|20958|20918|20970.6|20930.6|20957.6|20917.6|0
1583467500000|2020-03-06 04:05:00|20957.9|20917.9|20974|20934|20977.1|20937.1|20957.7|20917.7|0
1583467800000|2020-03-06 04:10:00|20972.9|20932.9|20975.4|20935.4|21002.7|20962.7|20967.2|20927.2|0
1583468100000|2020-03-06 04:15:00|20977.4|20937.4|20964.3|20924.3|20983.8|20943.8|20957.7|20917.7|0
1583468400000|2020-03-06 04:20:00|20964.5|20924.5|20964.5|20924.5|20977.1|20937.1|20957.8|20917.8|0
1583468700000|2020-03-06 04:25:00|20964.6|20924.6|20963.6|20923.6|20976.7|20936.7|20963.5|20923.5|0
1583469000000|2020-03-06 04:30:00|20963.7|20923.7|20959.7|20919.7|20969.9|20929.9|20956.5|20916.5|0
1583469300000|2020-03-06 04:35:00|20959.6|20919.6|20983.1|20943.1|20983.2|20943.2|20956.7|20916.7|0
1583469600000|2020-03-06 04:40:00|20982.9|20942.9|20976.8|20936.8|20989.2|20949.2|20976.4|20936.4|0
1583469900000|2020-03-06 04:45:00|20976.9|20936.9|20976.9|20936.9|20989.3|20949.3|20970|20930|0
1583470200000|2020-03-06 04:50:00|20976.8|20936.8|20971.3|20931.3|20984.2|20944.2|20965|20925|0
1583470500000|2020-03-06 04:55:00|20971.4|20931.4|20971.5|20931.5|20982.2|20942.2|20968.3|20928.3|0
1583470800000|2020-03-06 05:00:00|20971.6|20931.6|20977.2|20937.2|20983.8|20943.8|20964.2|20924.2|0
1583471100000|2020-03-06 05:05:00|20977.3|20937.3|20951.3|20911.3|20983.5|20943.5|20951.2|20911.2|0
1583471400000|2020-03-06 05:10:00|20951.6|20911.6|20939.1|20899.1|20957.7|20917.7|20939|20899|0
1583471700000|2020-03-06 05:15:00|20939|20899|20958|20918|20958.1|20918.1|20939|20899|0
1583472000000|2020-03-06 05:20:00|20958.1|20918.1|20951.7|20911.7|20964.6|20924.6|20945.4|20905.4|0
1583472300000|2020-03-06 05:25:00|20951.8|20911.8|20925|20885|20951.9|20911.9|20925|20885|0
1583472600000|2020-03-06 05:30:00|20925.1|20885.1|20949.4|20909.4|20969.2|20929.2|20925.1|20885.1|0
1583472900000|2020-03-06 05:35:00|20949.5|20909.5|20943.2|20903.2|20961.2|20921.2|20943.1|20903.1|0
1583473200000|2020-03-06 05:40:00|20943.3|20903.3|20962.6|20922.6|20962.6|20922.6|20943.3|20903.3|0
1583473500000|2020-03-06 05:45:00|20962.4|20922.4|20968.9|20928.9|20975.2|20935.2|20956.1|20916.1|0
1583473800000|2020-03-06 05:50:00|20969|20929|20969.2|20929.2|20975.4|20935.4|20956.1|20916.1|0
1583474100000|2020-03-06 05:55:00|20970.3|20930.3|20981.8|20941.8|20988.2|20948.2|20968.7|20928.7|0
1583474400000|2020-03-06 06:00:00|20981.7|20941.7|20968.8|20928.8|20988|20948|20968.7|20928.7|0
1583474700000|2020-03-06 06:05:00|20968.7|20928.7|20991.8|20951.8|20995.6|20955.6|20968.7|20928.7|0
1583475000000|2020-03-06 06:10:00|20990.7|20950.7|21037.1|20997.1|21054.8|21014.8|20990.7|20950.7|0
1583475300000|2020-03-06 06:15:00|21035.2|20995.2|21050.9|21010.9|21066.9|21026.9|21018.3|20978.3|0
1583475600000|2020-03-06 06:20:00|21051|21011|21038.1|20998.1|21057.8|21017.8|21037.9|20997.9|0
1583475900000|2020-03-06 06:25:00|21038|20998|21045|21005|21059|21019|21031.7|20991.7|0
1583476200000|2020-03-06 06:30:00|21044.8|21004.8|21057.5|21017.5|21063.6|21023.6|21044.1|21004.1|0
1583476500000|2020-03-06 06:35:00|21057.6|21017.6|21044.9|21004.9|21057.6|21017.6|21038.4|20998.4|0
1583476800000|2020-03-06 06:40:00|21045|21005|20998.9|20958.9|21051.5|21011.5|20992.6|20952.6|0
1583477100000|2020-03-06 06:45:00|20999|20959|20980.8|20940.8|20999|20959|20979.1|20939.1|0
1583477400000|2020-03-06 06:50:00|20981|20941|20974.9|20934.9|21000.3|20960.3|20974|20934|0
1583477700000|2020-03-06 06:55:00|20974.8|20934.8|21030.4|20990.4|21033.4|20993.4|20961.9|20921.9|0
1583478000000|2020-03-06 07:00:00|21034.9|20994.9|21094.4|21079.4|21521.9|21506.9|21034.9|20994.9|28
1583478300000|2020-03-06 07:05:00|21071.9|21056.9|21049.4|21034.4|21089.4|21074.4|21001.9|20986.9|26
1583478600000|2020-03-06 07:10:00|21046.9|21031.9|20991.9|20976.9|21049.4|21034.4|20991.9|20976.9|13
1583478900000|2020-03-06 07:15:00|20994.4|20979.4|21009.4|20994.4|21009.4|20994.4|20984.4|20969.4|55
1583479200000|2020-03-06 07:20:00|21004.4|20989.4|20996.9|20981.9|21019.4|21004.4|20971.9|20956.9|240
1583479500000|2020-03-06 07:25:00|21011.9|20996.9|20999.4|20984.4|21031.9|21016.9|20991.9|20976.9|83
1583479800000|2020-03-06 07:30:00|20996.9|20981.9|21036.9|21021.9|21046.9|21031.9|20996.9|20981.9|83
1583480100000|2020-03-06 07:35:00|21039.4|21024.4|21064.4|21049.4|21071.9|21056.9|21039.4|21024.4|108
1583480400000|2020-03-06 07:40:00|21066.9|21051.9|21114.4|21099.4|21126.9|21111.9|21066.9|21051.9|90
1583480700000|2020-03-06 07:45:00|21116.9|21101.9|21101.9|21086.9|21134.4|21119.4|21099.4|21084.4|91
1583481000000|2020-03-06 07:50:00|21099.4|21084.4|21084.4|21069.4|21106.9|21091.9|21081.9|21066.9|68
1583481300000|2020-03-06 07:55:00|21086.9|21071.9|20996.9|20981.9|21089.4|21074.4|20981.9|20966.9|369
1583481600000|2020-03-06 08:00:00|21051.9|21036.9|21044.4|21029.4|21081.9|21066.9|20946.9|20931.9|1906
1583481900000|2020-03-06 08:05:00|21041.9|21026.9|21156.9|21141.9|21156.9|21141.9|21039.4|21024.4|1368
1583482200000|2020-03-06 08:10:00|21151.9|21136.9|21116.9|21101.9|21154.4|21139.4|21056.9|21041.9|1001
1583482500000|2020-03-06 08:15:00|21121.9|21106.9|21126.9|21111.9|21141.9|21126.9|21096.9|21081.9|922
1583482800000|2020-03-06 08:20:00|21129.4|21114.4|21081.9|21066.9|21149.4|21134.4|21071.9|21056.9|692
1583483100000|2020-03-06 08:25:00|21076.9|21061.9|21041.9|21026.9|21091.9|21076.9|21041.9|21026.9|861
1583483400000|2020-03-06 08:30:00|21036.9|21021.9|20939.4|20924.4|21056.9|21041.9|20926.9|20911.9|897
1583483700000|2020-03-06 08:35:00|20936.9|20921.9|20876.9|20861.9|20941.9|20926.9|20856.9|20841.9|942
1583484000000|2020-03-06 08:40:00|20875.5|20860.5|20905.5|20890.5|20925.5|20910.5|20870.5|20855.5|760
1583484300000|2020-03-06 08:45:00|20900.5|20885.5|20925.5|20910.5|20950.5|20935.5|20895.5|20880.5|697
1583484600000|2020-03-06 08:50:00|20920.5|20905.5|20925.5|20910.5|20925.5|20910.5|20855.5|20840.5|864
1583484900000|2020-03-06 08:55:00|20928|20913|20970.5|20955.5|20985.5|20970.5|20920.5|20905.5|751
1583485200000|2020-03-06 09:00:00|20973|20958|21030.5|21015.5|21050.5|21035.5|20973|20958|784
1583485500000|2020-03-06 09:05:00|21033|21018|21035.5|21020.5|21075.5|21060.5|21030.5|21015.5|391
1583485800000|2020-03-06 09:10:00|21038|21023|21000.5|20985.5|21040.5|21025.5|20960.5|20945.5|382
1583486100000|2020-03-06 09:15:00|20995.5|20980.5|20990.5|20975.5|20995.5|20980.5|20938|20923|734
1583486400000|2020-03-06 09:20:00|20993|20978|20955.5|20940.5|21025.5|21010.5|20950.5|20935.5|375
1583486700000|2020-03-06 09:25:00|20965.5|20950.5|20985.5|20970.5|20985.5|20970.5|20950.5|20935.5|247
1583487000000|2020-03-06 09:30:00|20983|20968|20930.5|20915.5|20988|20973|20925.5|20910.5|302
1583487300000|2020-03-06 09:35:00|20928|20913|20898|20883|20940.5|20925.5|20878|20863|776
1583487600000|2020-03-06 09:40:00|20900.5|20885.5|20878|20863|20940.5|20925.5|20873|20858|266
1583487900000|2020-03-06 09:45:00|20880.5|20865.5|20885.5|20870.5|20910.5|20895.5|20868|20853|600
1583488200000|2020-03-06 09:50:00|20883|20868|20870.5|20855.5|20930.5|20915.5|20865.5|20850.5|591
1583488500000|2020-03-06 09:55:00|20868|20853|20833|20818|20880.5|20865.5|20833|20818|344
1583488800000|2020-03-06 10:00:00|20835.5|20820.5|20845.5|20830.5|20888|20873|20835.5|20820.5|383
1583489100000|2020-03-06 10:05:00|20840.5|20825.5|20805.5|20790.5|20853|20838|20800.5|20785.5|508
1583489400000|2020-03-06 10:10:00|20808|20793|20820.5|20805.5|20830.5|20815.5|20790.5|20775.5|499
1583489700000|2020-03-06 10:15:00|20825.5|20810.5|20840.5|20825.5|20850.5|20835.5|20785.5|20770.5|416
1583490000000|2020-03-06 10:20:00|20835.5|20820.5|20800.5|20785.5|20835.5|20820.5|20780.5|20765.5|312
1583490300000|2020-03-06 10:25:00|20798|20783|20783|20768|20810.5|20795.5|20773|20758|310
1583490600000|2020-03-06 10:30:00|20785.5|20770.5|20785.5|20770.5|20830.5|20815.5|20770.5|20755.5|560
1583490900000|2020-03-06 10:35:00|20790.5|20775.5|20760.5|20745.5|20803|20788|20725.5|20710.5|544
1583491200000|2020-03-06 10:40:00|20758|20743|20760.5|20745.5|20795.5|20780.5|20730.5|20715.5|476
1583491500000|2020-03-06 10:45:00|20758|20743|20825.5|20810.5|20835.5|20820.5|20755.5|20740.5|443
1583491800000|2020-03-06 10:50:00|20828|20813|20868|20853|20870.5|20855.5|20805.5|20790.5|367
1583492100000|2020-03-06 10:55:00|20870.5|20855.5|20870.5|20855.5|20890.5|20875.5|20850.5|20835.5|398
1583492400000|2020-03-06 11:00:00|20873|20858|20945.5|20930.5|20945.5|20930.5|20850.5|20835.5|686
1583492700000|2020-03-06 11:05:00|20953|20938|20845.5|20830.5|20960.5|20945.5|20845.5|20830.5|714
1583493000000|2020-03-06 11:10:00|20843|20828|20830.5|20815.5|20875.5|20860.5|20820.5|20805.5|503
1583493300000|2020-03-06 11:15:00|20835.5|20820.5|20850.5|20835.5|20880.5|20865.5|20825.5|20810.5|427
1583493600000|2020-03-06 11:20:00|20848|20833|20835.5|20820.5|20865.5|20850.5|20820.5|20805.5|475
1583493900000|2020-03-06 11:25:00|20838|20823|20810.5|20795.5|20860.5|20845.5|20795.5|20780.5|213
1583494200000|2020-03-06 11:30:00|20808|20793|20810.5|20795.5|20838|20823|20800.5|20785.5|262
1583494500000|2020-03-06 11:35:00|20813|20798|20810.5|20795.5|20845.5|20830.5|20790.5|20775.5|198
1583494800000|2020-03-06 11:40:00|20815.5|20800.5|20805.5|20790.5|20840.5|20825.5|20805.5|20790.5|213
1583495100000|2020-03-06 11:45:00|20800.5|20785.5|20850.5|20835.5|20855.5|20840.5|20800.5|20785.5|201
1583495400000|2020-03-06 11:50:00|20855.5|20840.5|20860.5|20845.5|20885.5|20870.5|20843|20828|198
1583495700000|2020-03-06 11:55:00|20865.5|20850.5|20800.5|20785.5|20870.5|20855.5|20800.5|20785.5|208
1583496000000|2020-03-06 12:00:00|20805.5|20790.5|20850.5|20835.5|20855.5|20840.5|20805.5|20790.5|242
1583496300000|2020-03-06 12:05:00|20855.5|20840.5|20850.5|20835.5|20860.5|20845.5|20825.5|20810.5|165
1583496600000|2020-03-06 12:10:00|20853|20838|20830.5|20815.5|20853|20838|20810.5|20795.5|236
1583496900000|2020-03-06 12:15:00|20835.5|20820.5|20868|20853|20870.5|20855.5|20810.5|20795.5|234
1583497200000|2020-03-06 12:20:00|20865.5|20850.5|20845.5|20830.5|20875.5|20860.5|20845.5|20830.5|117
1583497500000|2020-03-06 12:25:00|20848|20833|20825.5|20810.5|20850.5|20835.5|20810.5|20795.5|162
1583497800000|2020-03-06 12:30:00|20823|20808|20845.5|20830.5|20860.5|20845.5|20823|20808|172
1583498100000|2020-03-06 12:35:00|20850.5|20835.5|20860.5|20845.5|20873|20858|20843|20828|150
1583498400000|2020-03-06 12:40:00|20865.5|20850.5|20840.5|20825.5|20865.5|20850.5|20830.5|20815.5|236
1583498700000|2020-03-06 12:45:00|20843|20828|20818|20803|20855.5|20840.5|20815.5|20800.5|199
1583499000000|2020-03-06 12:50:00|20820.5|20805.5|20790.5|20775.5|20828|20813|20765.5|20750.5|417
1583499300000|2020-03-06 12:55:00|20795.5|20780.5|20805.5|20790.5|20808|20793|20780.5|20765.5|190
1583499600000|2020-03-06 13:00:00|20800.5|20785.5|20790.5|20775.5|20825.5|20810.5|20780.5|20765.5|223
1583499900000|2020-03-06 13:05:00|20793|20778|20785.5|20770.5|20823|20808|20780.5|20765.5|300
1583500200000|2020-03-06 13:10:00|20788|20773|20760.5|20745.5|20790.5|20775.5|20750.5|20735.5|281
1583500500000|2020-03-06 13:15:00|20765.5|20750.5|20790.5|20775.5|20815.5|20800.5|20763|20748|404
1583500800000|2020-03-06 13:20:00|20795.5|20780.5|20800.5|20785.5|20820.5|20805.5|20785.5|20770.5|260
1583501100000|2020-03-06 13:25:00|20805.5|20790.5|20788|20773|20815.5|20800.5|20770.5|20755.5|259
1583501400000|2020-03-06 13:30:00|20785.5|20770.5|20838|20823|20840.5|20825.5|20785.5|20770.5|297
1583501700000|2020-03-06 13:35:00|20835.5|20820.5|20840.5|20825.5|20875.5|20860.5|20795.5|20780.5|428
1583502000000|2020-03-06 13:40:00|20838|20823|20790.5|20775.5|20840.5|20825.5|20788|20773|226
1583502300000|2020-03-06 13:45:00|20793|20778|20825.5|20810.5|20850.5|20835.5|20785.5|20770.5|427
1583502600000|2020-03-06 13:50:00|20820.5|20805.5|20840.5|20825.5|20845.5|20830.5|20778|20763|462
1583502900000|2020-03-06 13:55:00|20838|20823|20820.5|20805.5|20870.5|20855.5|20803|20788|219
1583503200000|2020-03-06 14:00:00|20810.5|20795.5|20788|20773|20810.5|20795.5|20783|20768|303
1583503500000|2020-03-06 14:05:00|20785.5|20770.5|20755.5|20740.5|20800.5|20785.5|20750.5|20735.5|356
1583503800000|2020-03-06 14:10:00|20760.5|20745.5|20728|20713|20770.5|20755.5|20725.5|20710.5|292
1583504100000|2020-03-06 14:15:00|20730.5|20715.5|20735.5|20720.5|20740.5|20725.5|20715.5|20700.5|371
1583504400000|2020-03-06 14:20:00|20738|20723|20720.5|20705.5|20740.5|20725.5|20708|20693|261
1583504700000|2020-03-06 14:25:00|20715.5|20700.5|20745.5|20730.5|20745.5|20730.5|20710.5|20695.5|179
1583505000000|2020-03-06 14:30:00|20735.5|20720.5|20725.5|20710.5|20790.5|20775.5|20705.5|20690.5|779
1583505300000|2020-03-06 14:35:00|20730.5|20715.5|20770.5|20755.5|20808|20793|20725.5|20710.5|752
1583505600000|2020-03-06 14:40:00|20773|20758|20755.5|20740.5|20773|20758|20715.5|20700.5|442
1583505900000|2020-03-06 14:45:00|20753|20738|20675.5|20660.5|20760.5|20745.5|20670.5|20655.5|1098
1583506200000|2020-03-06 14:50:00|20673|20658|20670.5|20655.5|20690.5|20675.5|20628|20613|677
1583506500000|2020-03-06 14:55:00|20665.5|20650.5|20708|20693|20745.5|20730.5|20663|20648|769
1583506800000|2020-03-06 15:00:00|20705.5|20690.5|20763|20748|20770.5|20755.5|20705.5|20690.5|586
1583507100000|2020-03-06 15:05:00|20765.5|20750.5|20685.5|20670.5|20785.5|20770.5|20685.5|20670.5|649
1583507400000|2020-03-06 15:10:00|20685.1|20670.1|20700.1|20685.1|20750.1|20735.1|20655.1|20640.1|715
1583507700000|2020-03-06 15:15:00|20697.6|20682.6|20710.1|20695.1|20755.1|20740.1|20690.1|20675.1|553
1583508000000|2020-03-06 15:20:00|20712.6|20697.6|20715.1|20700.1|20740.1|20725.1|20685.1|20670.1|522
1583508300000|2020-03-06 15:25:00|20712.6|20697.6|20822.6|20807.6|20840.1|20825.1|20700.1|20685.1|1059
1583508600000|2020-03-06 15:30:00|20825.1|20810.1|20830.1|20815.1|20870.1|20855.1|20820.1|20805.1|959
1583508900000|2020-03-06 15:35:00|20825.1|20810.1|20885.1|20870.1|20890.1|20875.1|20795.1|20780.1|959
1583509200000|2020-03-06 15:40:00|20882.6|20867.6|20915.1|20900.1|20945.1|20930.1|20837.6|20822.6|848
1583509500000|2020-03-06 15:45:00|20920.1|20905.1|20960.1|20945.1|20960.1|20945.1|20910.1|20895.1|658
1583509800000|2020-03-06 15:50:00|20957.6|20942.6|20905.1|20890.1|20970.1|20955.1|20875.1|20860.1|619
1583510100000|2020-03-06 15:55:00|20902.6|20887.6|20855.1|20840.1|20912.6|20897.6|20805.1|20790.1|598
1583510400000|2020-03-06 16:00:00|20850.1|20835.1|20835.1|20820.1|20860.1|20845.1|20820.1|20805.1|1034
1583510700000|2020-03-06 16:05:00|20832.6|20817.6|20782.6|20767.6|20845.1|20830.1|20770.1|20755.1|772
1583511000000|2020-03-06 16:10:00|20780.1|20765.1|20755.1|20740.1|20805.1|20790.1|20747.6|20732.6|941
1583511300000|2020-03-06 16:15:00|20760.1|20745.1|20780.1|20765.1|20815.1|20800.1|20745.1|20730.1|688
1583511600000|2020-03-06 16:20:00|20775.1|20760.1|20795.1|20780.1|20820.1|20805.1|20770.1|20755.1|572
1583511900000|2020-03-06 16:25:00|20790.1|20775.1|20820.1|20805.1|20845.1|20830.1|20785.1|20770.1|976
1583512200000|2020-03-06 16:30:00|20822.6|20807.6|20830.1|20815.1|20920.1|20905.1|20822.6|20807.6|2720
1583512500000|2020-03-06 16:35:00|20825.1|20810.1|20850.1|20835.1|20875.1|20860.1|20805.1|20790.1|1324
1583512800000|2020-03-06 16:40:00|20847.6|20832.6|20790.1|20775.1|20850.1|20835.1|20785.1|20770.1|397
1583513100000|2020-03-06 16:45:00|20787.6|20772.6|20770.1|20755.1|20795.1|20780.1|20765.1|20750.1|237
1583513400000|2020-03-06 16:50:00|20772.6|20752.6|20822.6|20802.6|20822.6|20802.6|20772.6|20747.6|154
1583513700000|2020-03-06 16:55:00|20817.6|20797.6|20817.6|20792.6|20822.6|20802.6|20792.6|20767.6|137
1583514000000|2020-03-06 17:00:00|20812.6|20797.6|20747.6|20727.6|20822.6|20802.6|20732.6|20712.6|184
1583514300000|2020-03-06 17:05:00|20742.6|20722.6|20737.6|20717.6|20757.6|20737.6|20727.6|20707.6|103
1583514600000|2020-03-06 17:10:00|20732.6|20712.6|20747.6|20722.6|20757.6|20737.6|20727.6|20707.6|59
1583514900000|2020-03-06 17:15:00|20742.6|20727.6|20727.6|20707.6|20772.6|20752.6|20722.6|20702.6|89
1583515200000|2020-03-06 17:20:00|20722.6|20702.6|20757.6|20732.6|20777.6|20757.6|20722.6|20702.6|104
1583515500000|2020-03-06 17:25:00|20752.6|20727.6|20747.6|20722.6|20762.6|20742.6|20737.6|20717.6|41
1583515800000|2020-03-06 17:30:00|20752.6|20727.6|20807.6|20782.6|20812.6|20787.6|20737.6|20717.6|89
1583516100000|2020-03-06 17:35:00|20802.6|20787.6|20842.6|20822.6|20847.6|20827.6|20782.6|20762.6|108
1583516400000|2020-03-06 17:40:00|20847.6|20817.6|20877.6|20857.6|20877.6|20857.6|20817.6|20792.6|73
1583516700000|2020-03-06 17:45:00|20882.6|20862.6|20832.6|20807.6|20897.6|20872.6|20817.6|20797.6|75
1583517000000|2020-03-06 17:50:00|20827.6|20802.6|20807.6|20787.6|20837.6|20817.6|20797.6|20777.6|53
1583517300000|2020-03-06 17:55:00|20812.6|20792.6|20792.6|20767.6|20817.6|20797.6|20787.6|20767.6|51
1583517600000|2020-03-06 18:00:00|20787.6|20772.6|20802.6|20777.6|20822.6|20802.6|20782.6|20762.6|42
1583517900000|2020-03-06 18:05:00|20807.6|20782.6|20822.6|20797.6|20842.6|20817.6|20802.6|20782.6|25
1583518200000|2020-03-06 18:10:00|20827.6|20802.6|20802.6|20777.6|20842.6|20817.6|20797.6|20772.6|6
1583518500000|2020-03-06 18:15:00|20807.6|20782.6|20822.6|20797.6|20832.6|20807.6|20802.6|20782.6|14
1583518800000|2020-03-06 18:20:00|20817.6|20802.6|20872.6|20847.6|20887.6|20867.6|20817.6|20802.6|43
1583519100000|2020-03-06 18:25:00|20867.6|20852.6|20847.6|20822.6|20877.6|20857.6|20827.6|20807.6|75
1583519400000|2020-03-06 18:30:00|20842.6|20817.6|20842.6|20822.6|20862.6|20837.6|20832.6|20812.6|72
1583519700000|2020-03-06 18:35:00|20847.6|20827.6|20862.6|20842.6|20877.6|20852.6|20827.6|20807.6|88
1583520000000|2020-03-06 18:40:00|20867.6|20837.6|20847.6|20822.6|20882.6|20857.6|20842.6|20822.6|26
1583520300000|2020-03-06 18:45:00|20842.6|20817.6|20817.6|20792.6|20847.6|20817.6|20807.6|20787.6|19
1583520600000|2020-03-06 18:50:00|20812.6|20787.6|20782.6|20762.6|20822.6|20802.6|20782.6|20762.6|56
1583520900000|2020-03-06 18:55:00|20787.6|20767.6|20787.6|20762.6|20802.6|20782.6|20782.6|20757.6|16
1583521200000|2020-03-06 19:00:00|20792.6|20767.6|20787.6|20762.6|20792.6|20767.6|20762.6|20742.6|25
1583521500000|2020-03-06 19:05:00|20791.6|20763.6|20772.6|20747.6|20802.6|20777.6|20767.6|20742.6|12
1583521800000|2020-03-06 19:10:00|20767.6|20742.6|20772.6|20747.6|20792.6|20772.6|20762.6|20742.6|15
1583522100000|2020-03-06 19:15:00|20767.6|20742.6|20767.6|20742.6|20787.6|20762.6|20762.6|20737.6|13
1583522400000|2020-03-06 19:20:00|20762.6|20747.6|20772.6|20752.6|20792.6|20772.6|20752.6|20732.6|50
1583522700000|2020-03-06 19:25:00|20777.6|20757.6|20760.1|20745.1|20792.6|20772.6|20757.6|20737.6|20
1583523000000|2020-03-06 19:30:00|20762.6|20747.6|20725.1|20710.1|20772.6|20757.6|20725.1|20710.1|25
1583523300000|2020-03-06 19:35:00|20727.6|20712.6|20662.6|20647.6|20730.1|20715.1|20660.1|20645.1|92
1583523600000|2020-03-06 19:40:00|20665.1|20650.1|20652.6|20637.6|20670.1|20655.1|20640.1|20625.1|29
1583523900000|2020-03-06 19:45:00|20655.1|20640.1|20615.1|20600.1|20672.6|20657.6|20610.1|20595.1|39
1583524200000|2020-03-06 19:50:00|20617.6|20602.6|20607.6|20592.6|20620.1|20605.1|20590.1|20575.1|50
1583524500000|2020-03-06 19:55:00|20605.1|20590.1|20592.6|20577.6|20637.6|20622.6|20590.1|20575.1|72
1583524800000|2020-03-06 20:00:00|20590.1|20575.1|20565.1|20550.1|20612.6|20597.6|20555.1|20540.1|71
1583525100000|2020-03-06 20:05:00|20567.6|20552.6|20552.6|20537.6|20587.6|20572.6|20542.6|20527.6|42
1583525400000|2020-03-06 20:10:00|20555.1|20540.1|20582.6|20567.6|20625.1|20610.1|20552.6|20537.6|43
1583525700000|2020-03-06 20:15:00|20580.1|20565.1|20647.6|20632.6|20647.6|20632.6|20580.1|20565.1|20
1583526000000|2020-03-06 20:20:00|20645.1|20630.1|20660.1|20645.1|20660.1|20645.1|20620.1|20605.1|26
1583526300000|2020-03-06 20:25:00|20662.6|20647.6|20612.6|20597.6|20670.1|20655.1|20610.1|20595.1|28
1583526600000|2020-03-06 20:30:00|20610.1|20595.1|20707.6|20692.6|20727.6|20712.6|20592.6|20577.6|85
1583526900000|2020-03-06 20:35:00|20702.6|20687.6|20582.6|20567.6|20737.6|20722.6|20570.1|20555.1|142
1583527200000|2020-03-06 20:40:00|20587.6|20572.6|20687.6|20672.6|20697.6|20682.6|20572.6|20557.6|163
1583527500000|2020-03-06 20:45:00|20690.1|20675.1|20687.6|20672.6|20712.6|20697.6|20657.6|20642.6|128
1583527800000|2020-03-06 20:50:00|20690.1|20675.1|20727.6|20712.6|20795.1|20780.1|20677.6|20662.6|146
1583528100000|2020-03-06 20:55:00|20725.1|20710.1|20747.6|20732.6|20792.6|20777.6|20712.6|20697.6|59
1583528400000|2020-03-06 21:00:00|20760.1|20720.1|20737.5|20697.5|20792.9|20752.9|20717.3|20677.3|0
1583528700000|2020-03-06 21:05:00|20737.7|20697.7|20705.9|20665.9|20748.4|20708.4|20690.5|20650.5|0
1583529000000|2020-03-06 21:10:00|20705.7|20665.7|20741.4|20701.4|20753.3|20713.3|20692.4|20652.4|0
1583529300000|2020-03-06 21:15:00|20741.2|20701.2|20751.8|20711.8|20751.8|20711.8|20740.6|20700.6|0
1583529600000|2020-03-06 21:20:00|20751.2|20711.2|20753|20713|20753.5|20713.5|20749.5|20709.5|0
1583529900000|2020-03-06 21:25:00|20752.4|20712.4|20715.1|20675.1|20753|20713|20712.8|20672.8|0
1583530200000|2020-03-06 21:30:00|20715.3|20675.3|20691.1|20651.1|20717.7|20677.7|20682.5|20642.5|0
1583530500000|2020-03-06 21:35:00|20690.9|20650.9|20719.2|20679.2|20723|20683|20689.2|20649.2|0
1583530800000|2020-03-06 21:40:00|20719|20679|20714.8|20674.8|20726.2|20686.2|20705.6|20665.6|0
1583531100000|2020-03-06 21:45:00|20714.6|20674.6|20693.6|20653.6|20718|20678|20690.4|20650.4|0
1583531400000|2020-03-06 21:50:00|20693.4|20653.4|20688.5|20648.5|20695.5|20655.5|20688.5|20648.5|0
1583531700000|2020-03-06 21:55:00|20688.6|20648.6|20704.5|20664.5|20710.9|20670.9|20681.4|20641.4|0
1583705100000|2020-03-08 22:05:00|19763.7|19704.7|19686.1|19627.1|19788.6|19729.6|19562.3|19503.3|0
1583705400000|2020-03-08 22:10:00|19687.3|19628.3|19713.7|19654.7|19759.9|19700.9|19647.5|19588.5|0
1583705700000|2020-03-08 22:15:00|19712.6|19653.6|19675.4|19616.4|19780.3|19721.3|19628.1|19569.1|0
1583706000000|2020-03-08 22:20:00|19674.4|19615.4|19713.7|19654.7|19781.5|19722.5|19659.5|19600.5|0
1583706300000|2020-03-08 22:25:00|19713.5|19654.5|19624.4|19565.4|19713.7|19654.7|19624.4|19565.4|0
1583706600000|2020-03-08 22:30:00|19623|19564|19553.3|19494.3|19646.2|19587.2|19547.4|19488.4|0
1583706900000|2020-03-08 22:35:00|19553.5|19494.5|19559|19500|19583.3|19524.3|19474.5|19415.5|0
1583707200000|2020-03-08 22:40:00|19559.6|19500.6|19512.3|19453.3|19610.2|19551.2|19445.3|19386.3|0
1583707500000|2020-03-08 22:45:00|19513.6|19454.6|19490.6|19431.6|19563.7|19504.7|19439.9|19380.9|0
1583707800000|2020-03-08 22:50:00|19489.4|19430.4|19511.1|19452.1|19527.8|19468.8|19443.5|19384.5|0
1583708100000|2020-03-08 22:55:00|19511|19452|19530.8|19471.8|19561.5|19502.5|19483|19424|0
1583708400000|2020-03-08 23:00:00|19532|19473|19527.8|19468.8|19579.3|19520.3|19519.4|19460.4|0
1583708700000|2020-03-08 23:05:00|19528.1|19469.1|19608.5|19549.5|19632.6|19573.6|19524.6|19465.6|0
1583709000000|2020-03-08 23:10:00|19607.7|19548.7|19620|19561|19659.1|19600.1|19599.4|19540.4|0
1583709300000|2020-03-08 23:15:00|19620.2|19561.2|19592.2|19533.2|19621.4|19562.4|19566|19507|0
1583709600000|2020-03-08 23:20:00|19592.5|19533.5|19482.9|19423.9|19611.6|19552.6|19482.9|19423.9|0
1583709900000|2020-03-08 23:25:00|19483.1|19424.1|19484.6|19425.6|19519.5|19460.5|19423.2|19364.2|0
1583710200000|2020-03-08 23:30:00|19484|19425|19404.4|19345.4|19502.3|19443.3|19384.9|19325.9|0
1583710500000|2020-03-08 23:35:00|19405|19346|19431.1|19372.1|19453.2|19394.2|19364.9|19305.9|0
1583710800000|2020-03-08 23:40:00|19430.9|19371.9|19377.3|19318.3|19431.1|19372.1|19376|19317|0
1583711100000|2020-03-08 23:45:00|19377.5|19318.5|19358.3|19299.3|19422.6|19363.6|19357.9|19298.9|0
1583711400000|2020-03-08 23:50:00|19357.8|19298.8|19381.8|19322.8|19411|19352|19353.9|19294.9|0
1583711700000|2020-03-08 23:55:00|19383|19324|19377.9|19318.9|19393.1|19334.1|19351.9|19292.9|0
1583712000000|2020-03-09 00:00:00|19377.8|19318.8|19374.7|19315.7|19413.9|19354.9|19357.4|19298.4|0
1583712300000|2020-03-09 00:05:00|19373.5|19314.5|19475.4|19416.4|19483.2|19424.2|19373.4|19314.4|0
1583712600000|2020-03-09 00:10:00|19474.2|19415.2|19421|19362|19479.5|19420.5|19408.5|19349.5|0
1583712900000|2020-03-09 00:15:00|19421.6|19362.6|19212.6|19153.6|19675.7|19616.7|19126.3|19067.3|0
1583713200000|2020-03-09 00:20:00|19213|19154|19424.9|19365.9|19472.3|19413.3|19207.2|19148.2|0
1583713500000|2020-03-09 00:25:00|19425|19366|19445.3|19386.3|19465.8|19406.8|19409.7|19350.7|0
1583713800000|2020-03-09 00:30:00|19445.5|19386.5|19368.7|19309.7|19448.5|19389.5|19358.6|19299.6|0
1583714100000|2020-03-09 00:35:00|19368.6|19309.6|19364.1|19305.1|19391.2|19332.2|19349.9|19290.9|0
1583714400000|2020-03-09 00:40:00|19364|19305|19411.9|19352.9|19418.8|19359.8|19357.4|19298.4|0
1583714700000|2020-03-09 00:45:00|19411.8|19352.8|19431.2|19372.2|19452.3|19393.3|19411.8|19352.8|0
1583715000000|2020-03-09 00:50:00|19431.4|19372.4|19430.8|19371.8|19458.8|19399.8|19422.7|19363.7|0
1583715300000|2020-03-09 00:55:00|19431|19372|19433.6|19374.6|19442.3|19383.3|19406.8|19347.8|0
1583715600000|2020-03-09 01:00:00|19433.8|19374.8|19486.8|19427.8|19494.2|19435.2|19422.2|19363.2|0
1583715900000|2020-03-09 01:05:00|19486.7|19427.7|19442.8|19383.8|19486.7|19427.7|19432.2|19373.2|0
1583716200000|2020-03-09 01:10:00|19443|19384|19445.2|19386.2|19465.1|19406.1|19429|19370|0
1583716500000|2020-03-09 01:15:00|19445.1|19386.1|19422.2|19363.2|19445.5|19386.5|19403.1|19344.1|0
1583716800000|2020-03-09 01:20:00|19422.5|19363.5|19401.4|19342.4|19429.7|19370.7|19391.7|19332.7|0
1583717100000|2020-03-09 01:25:00|19403.6|19344.6|19394.5|19335.5|19414.8|19355.8|19380.9|19321.9|0
1583717400000|2020-03-09 01:30:00|19394.6|19335.6|19327.6|19268.6|19404.3|19345.3|19320.1|19261.1|0
1583717700000|2020-03-09 01:35:00|19327.5|19268.5|19297.5|19238.5|19333.7|19274.7|19289.4|19230.4|0
1583718000000|2020-03-09 01:40:00|19297.4|19238.4|19268.5|19209.5|19297.7|19238.7|19230.4|19171.4|0
1583718300000|2020-03-09 01:45:00|19268.4|19209.4|19184.7|19125.7|19275.1|19216.1|19184.7|19125.7|0
1583718600000|2020-03-09 01:50:00|19181.4|19122.4|19131.3|19072.3|19195|19136|19121.6|19062.6|0
1583718900000|2020-03-09 01:55:00|19132.4|19073.4|19100.2|19041.2|19146.1|19087.1|19092.9|19033.9|0
1583719200000|2020-03-09 02:00:00|19098|19039|19077.7|19018.7|19106.1|19047.1|19071.4|19012.4|0
1583719500000|2020-03-09 02:05:00|19076.5|19017.5|19069.1|19010.1|19106|19047|19065.5|19006.5|0
1583719800000|2020-03-09 02:10:00|19067.9|19008.9|18968.4|18909.4|19088.9|19029.9|18968.4|18909.4|0
1583720100000|2020-03-09 02:15:00|18970.8|18911.8|18971.3|18912.3|19004.9|18945.9|18965|18906|0
1583720400000|2020-03-09 02:20:00|18970.1|18911.1|18953|18894|18997|18938|18953|18894|0
1583720700000|2020-03-09 02:25:00|18950.6|18891.6|18927.5|18868.5|18958.9|18899.9|18897.5|18838.5|0
1583721000000|2020-03-09 02:30:00|18929.9|18870.9|18947.4|18888.4|18947.4|18888.4|18908.3|18849.3|0
1583721300000|2020-03-09 02:35:00|18949.8|18890.8|18973.7|18914.7|18991.6|18932.6|18949.8|18890.8|0
1583721600000|2020-03-09 02:40:00|18974.9|18915.9|19068.5|19009.5|19068.5|19009.5|18973.7|18914.7|0
1583721900000|2020-03-09 02:45:00|19069.7|19010.7|19090.4|19031.4|19111.1|19052.1|19054.6|18995.6|0
1583722200000|2020-03-09 02:50:00|19089.2|19030.2|19109.4|19050.4|19124.2|19065.2|19070.7|19011.7|0
1583722500000|2020-03-09 02:55:00|19110.5|19051.5|19139.9|19080.9|19139.9|19080.9|19105.3|19046.3|0
1583722800000|2020-03-09 03:00:00|19141.1|19082.1|19150.1|19091.1|19178.6|19119.6|19118.9|19059.9|0
1583723100000|2020-03-09 03:05:00|19147.8|19088.8|19080.7|19021.7|19153.1|19094.1|19080.7|19021.7|0
1583723400000|2020-03-09 03:10:00|19081.9|19022.9|19186.2|19127.2|19192.5|19133.5|19080.7|19021.7|0
1583723700000|2020-03-09 03:15:00|19185|19126|19262|19203|19268.2|19209.2|19183.1|19124.1|0
1583724000000|2020-03-09 03:20:00|19262.2|19203.2|19187.3|19128.3|19268.4|19209.4|19181|19122|0
1583724300000|2020-03-09 03:25:00|19193.6|19134.6|19162.2|19103.2|19199.9|19140.9|19155|19096|0
1583724600000|2020-03-09 03:30:00|19159.8|19100.8|19080.4|19021.4|19181|19122|19080.4|19021.4|0
1583724900000|2020-03-09 03:35:00|19075.7|19016.7|19052|18993|19104.7|19045.7|19049|18990|0
1583725200000|2020-03-09 03:40:00|19051.8|18992.8|19056.5|18997.5|19072.2|19013.2|19010.9|18951.9|0
1583725500000|2020-03-09 03:45:00|19058.9|18999.9|19105.7|19046.7|19105.7|19046.7|19050.2|18991.2|0
1583725800000|2020-03-09 03:50:00|19108|19049|19133.2|19074.2|19153.1|19094.1|19097.9|19038.9|0
1583726100000|2020-03-09 03:55:00|19139.5|19080.5|19091.2|19032.2|19148.9|19089.9|19091.2|19032.2|0
1583726400000|2020-03-09 04:00:00|19093.6|19034.6|19107.8|19048.8|19110.9|19051.9|19073|19014|0
1583726700000|2020-03-09 04:05:00|19112.5|19053.5|19091.9|19032.9|19123.5|19064.5|19079.5|19020.5|0
1583727000000|2020-03-09 04:10:00|19089.5|19030.5|19060.2|19001.2|19091.9|19032.9|19053.9|18994.9|0
1583727300000|2020-03-09 04:15:00|19059|19000|19053.9|18994.9|19066.7|19007.7|19041.4|18982.4|0
1583727600000|2020-03-09 04:20:00|19052.8|18993.8|19091.5|19032.5|19110.4|19051.4|19041.4|18982.4|0
1583727900000|2020-03-09 04:25:00|19092.7|19033.7|19047.5|18988.5|19097.8|19038.8|19047.5|18988.5|0
1583728200000|2020-03-09 04:30:00|19049.8|18990.8|19080.4|19021.4|19085.8|19026.8|19047.1|18988.1|0
1583728500000|2020-03-09 04:35:00|19078.1|19019.1|19080.6|19021.6|19087|19028|19071.2|19012.2|0
1583728800000|2020-03-09 04:40:00|19080.7|19021.7|19092.2|19033.2|19099.6|19040.6|19079.7|19020.7|0
1583729100000|2020-03-09 04:45:00|19094.6|19035.6|19079.7|19020.7|19098.5|19039.5|19079.7|19020.7|0
1583729400000|2020-03-09 04:50:00|19077.3|19018.3|19028.9|18969.9|19077.3|19018.3|19022.6|18963.6|0
1583729700000|2020-03-09 04:55:00|19026.5|18967.5|19008|18949|19028.9|18969.9|18998.5|18939.5|0
1583730000000|2020-03-09 05:00:00|19012.7|18953.7|18968.2|18909.2|19027.1|18968.1|18965.1|18906.1|0
1583730300000|2020-03-09 05:05:00|18969.4|18910.4|18986.4|18927.4|18986.4|18927.4|18961.9|18902.9|0
1583730600000|2020-03-09 05:10:00|18985.3|18926.3|18915.4|18856.4|18985.3|18926.3|18915.4|18856.4|0
1583730900000|2020-03-09 05:15:00|18913|18854|18927.5|18868.5|18952.7|18893.7|18909.1|18850.1|0
1583731200000|2020-03-09 05:20:00|18927.6|18868.6|18968.3|18909.3|18971.5|18912.5|18927.6|18868.6|0
1583731500000|2020-03-09 05:25:00|18967.1|18908.1|18940.6|18881.6|18968.3|18909.3|18909.1|18850.1|0
1583731800000|2020-03-09 05:30:00|18942.9|18883.9|18987.6|18928.6|18997.2|18938.2|18942.9|18883.9|0
1583732100000|2020-03-09 05:35:00|18982.9|18923.9|19020.1|18961.1|19026.6|18967.6|18975|18916|0
1583732400000|2020-03-09 05:40:00|19021.3|18962.3|19090.6|19031.6|19090.6|19031.6|19020.1|18961.1|0
1583732700000|2020-03-09 05:45:00|19091.8|19032.8|19080.9|19021.9|19109.4|19050.4|19065.2|19006.2|0
1583733000000|2020-03-09 05:50:00|19083.2|19024.2|19095.7|19036.7|19133.2|19074.2|19083.2|19024.2|0
1583733300000|2020-03-09 05:55:00|19094.5|19035.5|19126.7|19067.7|19145.6|19086.6|19080|19021|0
1583733600000|2020-03-09 06:00:00|19125.6|19066.6|19081.9|19022.9|19126.7|19067.7|19069.3|19010.3|0
1583733900000|2020-03-09 06:05:00|19081.7|19022.7|19077.7|19018.7|19088|19029|19074.5|19015.5|0
1583734200000|2020-03-09 06:10:00|19076.5|19017.5|19081.9|19022.9|19088|19029|19074.5|19015.5|0
1583734500000|2020-03-09 06:15:00|19079.6|19020.6|19079.9|19020.9|19081.2|19022.2|19068.2|19009.2|0
1583734800000|2020-03-09 06:20:00|19082.3|19023.3|19106.6|19047.6|19112.9|19053.9|19081.5|19022.5|0
1583735100000|2020-03-09 06:25:00|19106.4|19047.4|19100.1|19041.1|19112.7|19053.7|19100.1|19041.1|0
1583735400000|2020-03-09 06:30:00|19102.5|19043.5|19168.8|19109.8|19175.1|19116.1|19100.1|19041.1|0
1583735700000|2020-03-09 06:35:00|19166.5|19107.5|19107.2|19048.2|19176.3|19117.3|19107.2|19048.2|0
1583736000000|2020-03-09 06:40:00|19108.3|19049.3|19091.2|19032.2|19113.5|19054.5|19084.9|19025.9|0
1583736300000|2020-03-09 06:45:00|19090.1|19031.1|18990.8|18931.8|19104.6|19045.6|18986.5|18927.5|0
1583736600000|2020-03-09 06:50:00|18992.8|18933.8|18973.8|18914.8|19015.4|18956.4|18921.6|18862.6|0
1583736900000|2020-03-09 06:55:00|18969|18910|19043.4|18984.4|19043.4|18984.4|18931.8|18872.8|0
1583737200000|2020-03-09 07:00:00|19045.8|18986.8|19109.8|19050.8|19109.8|19050.8|18967.6|18908.6|0
1583737500000|2020-03-09 07:05:00|19112.1|19053.1|19006.8|18947.8|19128.7|19069.7|18977.7|18918.7|0
1583737800000|2020-03-09 07:10:00|19009.1|18950.1|18904.1|18845.1|19009.1|18950.1|18882.9|18823.9|0
1583738100000|2020-03-09 07:15:00|18908|18849|18757.1|18698.1|18945.8|18886.8|18757.1|18698.1|0
1583738400000|2020-03-09 07:20:00|18754.7|18695.7|18593.5|18534.5|18794.8|18735.8|18574.7|18515.7|0
1583738700000|2020-03-09 07:25:00|18590.4|18531.4|18596.1|18537.1|18615.6|18556.6|18469.9|18410.9|0
1583739000000|2020-03-09 07:30:00|18602|18543|18602|18543|18721.5|18662.5|18576.8|18517.8|0
1583739300000|2020-03-09 07:35:00|18601.4|18542.4|18517|18458|18663.4|18604.4|18468.6|18409.6|0
1583739600000|2020-03-09 07:40:00|18519|18460|18663.6|18604.6|18663.6|18604.6|18474.9|18415.9|0
1583739900000|2020-03-09 07:45:00|18666|18607|18701.4|18642.4|18739.1|18680.1|18638.5|18579.5|0
1583740200000|2020-03-09 07:50:00|18696.6|18637.6|18858.6|18799.6|18896.3|18837.3|18688.8|18629.8|0
1583740500000|2020-03-09 07:55:00|18861|18802|18984.4|18925.4|19028.4|18969.4|18802|18743|0
1583740800000|2020-03-09 08:00:00|18990.7|18931.7|18902.6|18843.6|18990.7|18931.7|18808.3|18749.3|0
1583741100000|2020-03-09 08:05:00|18900.3|18841.3|18732.8|18673.8|18900.3|18841.3|18720.2|18661.2|0
1583741400000|2020-03-09 08:10:00|18728.1|18669.1|18902.6|18843.6|18908.9|18849.9|18701.4|18642.4|0
1583741700000|2020-03-09 08:15:00|18905|18846|18893.7|18834.7|18984.9|18925.9|18878|18819|0
1583742000000|2020-03-09 08:20:00|18896.8|18837.8|18890.5|18831.5|19010|18951|18890.5|18831.5|0
1583742300000|2020-03-09 08:25:00|18895.3|18836.3|18984.9|18925.9|19003.8|18944.8|18890.5|18831.5|0
1583742600000|2020-03-09 08:30:00|18982.5|18923.5|18984.9|18925.9|19003.8|18944.8|18928.3|18869.3|0
1583742900000|2020-03-09 08:35:00|18978.6|18919.6|18972.3|18913.3|18984.9|18925.9|18928.3|18869.3|0
1583743200000|2020-03-09 08:40:00|18966|18907|19091.8|19032.8|19098.1|19039.1|18947.2|18888.2|0
1583743500000|2020-03-09 08:45:00|19098.1|19039.1|19142.1|19083.1|19148.4|19089.4|19054.1|18995.1|0
1583743800000|2020-03-09 08:50:00|19135.8|19076.8|19148.4|19089.4|19211.3|19152.3|19104.4|19045.4|0
1583744100000|2020-03-09 08:55:00|19154.7|19095.7|19066.7|19007.7|19173.6|19114.6|19035.2|18976.2|0
1583744400000|2020-03-09 09:00:00|19069|19010|19100.5|19041.5|19135.8|19076.8|19035.2|18976.2|0
1583744700000|2020-03-09 09:05:00|19104.4|19045.4|19167.8|19107.8|19167.8|19107.8|19073.4|19013.4|0
1583745000000|2020-03-09 09:10:00|19174.1|19114.1|19277.1|19217.1|19306.2|19246.2|19117.5|19057.5|0
1583745300000|2020-03-09 09:15:00|19281|19221|19318.8|19258.8|19350.2|19290.2|19268.4|19208.4|0
1583745600000|2020-03-09 09:20:00|||||||||2132
1583745900000|2020-03-09 09:25:00|||||||||1713
1583746200000|2020-03-09 09:30:00|19310.3|19250.3|19310.6|19250.6|19310.6|19250.6|19307.5|19247.5|1051
1583746500000|2020-03-09 09:35:00|19307.9|19247.9|19100.2|19070.2|19332.4|19272.4|19041.1|18981.1|787
1583746800000|2020-03-09 09:40:00|19099|19069|19097.3|19067.3|19101.5|19071.5|18997.9|18967.9|814
1583747100000|2020-03-09 09:45:00|19094.9|19064.9|19069|19039|19132.6|19102.6|19064.7|19034.7|1417
1583747400000|2020-03-09 09:50:00|19071.1|19041.1|18996.3|18966.3|19100.8|19070.8|18970.9|18940.9|988
1583747700000|2020-03-09 09:55:00|18995.4|18965.4|18964.6|18934.6|19018.8|18988.8|18940.2|18910.2|826
1583748000000|2020-03-09 10:00:00|18964.2|18934.2|18909.5|18879.5|18966.1|18936.1|18896.8|18866.8|978
1583748300000|2020-03-09 10:05:00|18911.1|18881.1|18882.1|18852.1|18940.9|18910.9|18882.1|18852.1|726
1583748600000|2020-03-09 10:10:00|18882.4|18852.4|18807.9|18777.9|18918.1|18888.1|18807|18777|774
1583748900000|2020-03-09 10:15:00|18809.5|18779.5|18771.5|18741.5|18817|18787|18768.2|18738.2|636
1583749200000|2020-03-09 10:20:00|18768.8|18738.8|18800.9|18770.9|18801.4|18771.4|18749.1|18719.1|664
1583749500000|2020-03-09 10:25:00|18800.8|18770.8|18880.2|18850.2|18888.3|18858.3|18773|18743|777
1583749800000|2020-03-09 10:30:00|18880.5|18850.5|18895.7|18865.7|18904.2|18874.2|18821.9|18791.9|779
1583750100000|2020-03-09 10:35:00|18895.3|18865.3|18857|18827|18921.4|18891.4|18830|18800|587
1583750400000|2020-03-09 10:40:00|18858.2|18828.2|18906.2|18876.2|18908.4|18878.4|18820.7|18790.7|673
1583750700000|2020-03-09 10:45:00|18906.8|18876.8|18849.9|18819.9|18913.6|18883.6|18843.7|18813.7|391
1583751000000|2020-03-09 10:50:00|18848.2|18818.2|18822.5|18792.5|18849.6|18819.6|18797.4|18767.4|684
1583751300000|2020-03-09 10:55:00|18822.6|18792.6|18896.2|18866.2|18906|18876|18799.9|18769.9|499
1583751600000|2020-03-09 11:00:00|18897|18867|18845.6|18815.6|18899|18869|18829.7|18799.7|357
1583751900000|2020-03-09 11:05:00|18846.3|18816.3|18829|18799|18880.8|18850.8|18828.1|18798.1|296
1583752200000|2020-03-09 11:10:00|18828.5|18798.5|18803.3|18773.3|18835.6|18805.6|18801.1|18771.1|376
1583752500000|2020-03-09 11:15:00|18803.7|18773.7|18872|18842|18893.4|18863.4|18786.5|18756.5|634
1583752800000|2020-03-09 11:20:00|18872.7|18842.7|18818.4|18788.4|18872.7|18842.7|18814.9|18784.9|582
1583753100000|2020-03-09 11:25:00|18818.2|18788.2|18725|18710|18926.2|18896.2|18717.5|18702.5|708
1583753400000|2020-03-09 11:30:00|18730|18715|18682.5|18667.5|18747.5|18732.5|18665|18650|543
1583753700000|2020-03-09 11:35:00|18685|18670|18660|18645|18710|18695|18652.5|18637.5|419
1583754000000|2020-03-09 11:40:00|18657.5|18642.5|18701.5|18678.5|18716.5|18693.5|18644|18621|743
1583754300000|2020-03-09 11:45:00|18694|18671|18689|18666|18709|18686|18676.5|18653.5|534
1583754600000|2020-03-09 11:50:00|18686.5|18663.5|18719|18696|18719|18696|18674|18651|649
1583754900000|2020-03-09 11:55:00|18716.5|18693.5|18716.5|18693.5|18739|18716|18679|18656|555
1583755200000|2020-03-09 12:00:00|18714|18691|18719|18696|18749|18726|18686.5|18663.5|619
1583755500000|2020-03-09 12:05:00|18716.5|18693.5|18669|18646|18716.5|18693.5|18656.5|18633.5|363
1583755800000|2020-03-09 12:10:00|18671.5|18648.5|18689|18666|18721.5|18698.5|18659|18636|522
1583756100000|2020-03-09 12:15:00|18691.5|18668.5|18679|18656|18696.5|18673.5|18656.5|18633.5|396
1583756400000|2020-03-09 12:20:00|18681.5|18658.5|18674|18651|18704|18681|18659|18636|380
1583756700000|2020-03-09 12:25:00|18671.5|18648.5|18681.5|18658.5|18681.5|18658.5|18641.5|18618.5|579
1583757000000|2020-03-09 12:30:00|18674|18651|18606.5|18583.5|18679|18656|18604|18581|647
1583757300000|2020-03-09 12:35:00|18611.5|18588.5|18586.5|18563.5|18619|18596|18574|18551|408
1583757600000|2020-03-09 12:40:00|18584|18561|18574|18551|18604|18581|18569|18546|476
1583757900000|2020-03-09 12:45:00|18569|18546|18631.5|18608.5|18639|18616|18564|18541|335
1583758200000|2020-03-09 12:50:00|18629|18606|18646.5|18623.5|18684|18661|18629|18606|444
1583758500000|2020-03-09 12:55:00|18649|18626|18599|18576|18674|18651|18594|18571|494
1583758800000|2020-03-09 13:00:00|18601.5|18578.5|18541.5|18518.5|18614|18591|18529|18506|727
1583759100000|2020-03-09 13:05:00|18544|18521|18521.5|18498.5|18581.5|18558.5|18521.5|18498.5|660
1583759400000|2020-03-09 13:10:00|18524|18501|18494|18471|18546.5|18523.5|18489|18466|495
1583759700000|2020-03-09 13:15:00|18491.5|18468.5|18464|18441|18531.5|18508.5|18454|18431|530
1583760000000|2020-03-09 13:20:00|18461.5|18438.5|18411.5|18388.5|18471.5|18448.5|18404|18381|511
1583760300000|2020-03-09 13:25:00|18414|18391|18414.9|18391.9|18462.4|18439.4|18402.4|18379.4|592
1583760600000|2020-03-09 13:30:00|18397.4|18374.4|18377.4|18354.4|18489.9|18466.9|18372.4|18349.4|931
1583760900000|2020-03-09 13:35:00|18384.9|18361.9|18367.4|18344.4|18404.9|18381.9|18362.4|18339.4|281
1583761200000|2020-03-09 13:40:00|18359.9|18336.9|18377.4|18354.4|18414.9|18391.9|18339.9|18316.9|360
1583761500000|2020-03-09 13:45:00|18379.9|18356.9|18367.4|18344.4|18457.4|18434.4|18352.4|18329.4|640
1583761800000|2020-03-09 13:50:00|18357.4|18334.4|18592.4|18569.4|18592.4|18569.4|18349.9|18326.9|1408
1583762100000|2020-03-09 13:55:00|18589.9|18566.9|18597.4|18574.4|18712.4|18689.4|18552.4|18529.4|1601
1583762400000|2020-03-09 14:00:00|18602.4|18579.4|18554.9|18531.9|18637.4|18614.4|18552.4|18529.4|926
1583762700000|2020-03-09 14:05:00|18552.4|18529.4|18767.4|18744.4|18782.4|18759.4|18552.4|18529.4|1736
1583763000000|2020-03-09 14:10:00|18764.9|18741.9|18742.4|18719.4|18769.9|18746.9|18684.9|18661.9|1181
1583763300000|2020-03-09 14:15:00|18744.9|18721.9|18852.4|18829.4|18872.4|18849.4|18742.4|18719.4|1339
1583763600000|2020-03-09 14:20:00|18847.4|18824.4|18817.4|18794.4|18862.4|18839.4|18799.9|18776.9|1016
1583763900000|2020-03-09 14:25:00|18814.9|18791.9|18829.9|18806.9|18889.9|18866.9|18787.4|18764.4|1270
1583764200000|2020-03-09 14:30:00|18839.9|18816.9|18787.4|18764.4|18844.9|18821.9|18697.4|18674.4|942
1583764500000|2020-03-09 14:35:00|18792.4|18769.4|18774.9|18751.9|18797.4|18774.4|18699.9|18676.9|663
1583764800000|2020-03-09 14:40:00|18772.4|18749.4|18717.4|18694.4|18779.9|18756.9|18707.4|18684.4|795
1583765100000|2020-03-09 14:45:00|18719.9|18696.9|18664.9|18641.9|18747.4|18724.4|18657.4|18634.4|865
1583765400000|2020-03-09 14:50:00|18662.4|18639.4|18714.9|18691.9|18724.9|18701.9|18659.9|18636.9|1060
1583765700000|2020-03-09 14:55:00|18704.9|18681.9|18744.9|18721.9|18764.9|18741.9|18692.4|18669.4|705
1583766000000|2020-03-09 15:00:00|18739.9|18716.9|18702.4|18679.4|18769.9|18746.9|18692.4|18669.4|789
1583766300000|2020-03-09 15:05:00|18699.9|18676.9|18724.9|18701.9|18754.9|18731.9|18689.9|18666.9|1088
1583766600000|2020-03-09 15:10:00|18729.1|18706.1|18721.6|18698.6|18776.6|18753.6|18701.6|18678.6|939
1583766900000|2020-03-09 15:15:00|18724.1|18701.1|18804.1|18781.1|18821.6|18798.6|18704.1|18681.1|922
1583767200000|2020-03-09 15:20:00|18801.6|18778.6|18796.6|18773.6|18826.6|18803.6|18766.6|18743.6|577
1583767500000|2020-03-09 15:25:00|18799.1|18776.1|18741.6|18718.6|18809.1|18786.1|18709.1|18686.1|720
1583767800000|2020-03-09 15:30:00|18739.1|18716.1|18721.6|18698.6|18741.6|18718.6|18674.1|18651.1|804
1583768100000|2020-03-09 15:35:00|18724.1|18701.1|18806.6|18783.6|18819.1|18796.1|18724.1|18701.1|849
1583768400000|2020-03-09 15:40:00|18809.1|18786.1|18854.1|18831.1|18869.1|18846.1|18771.6|18748.6|1044
1583768700000|2020-03-09 15:45:00|18849.1|18826.1|18914.1|18891.1|18934.1|18911.1|18849.1|18826.1|1567
1583769000000|2020-03-09 15:50:00|18909.1|18886.1|18956.6|18933.6|18969.1|18946.1|18906.6|18883.6|1923
1583769300000|2020-03-09 15:55:00|18954.1|18931.1|18861.6|18838.6|18959.1|18936.1|18859.1|18836.1|1062
1583769600000|2020-03-09 16:00:00|18859.1|18836.1|18829.1|18806.1|18884.1|18861.1|18814.1|18791.1|1115
1583769900000|2020-03-09 16:05:00|18826.6|18803.6|18899.1|18876.1|18919.1|18896.1|18819.1|18796.1|1144
1583770200000|2020-03-09 16:10:00|18896.6|18873.6|18869.1|18846.1|18911.6|18888.6|18844.1|18821.1|834
1583770500000|2020-03-09 16:15:00|18871.6|18848.6|18801.6|18778.6|18904.1|18881.1|18791.6|18768.6|1244
1583770800000|2020-03-09 16:20:00|18799.1|18776.1|18744.1|18721.1|18824.1|18801.1|18744.1|18721.1|1413
1583771100000|2020-03-09 16:25:00|18731.6|18708.6|18729.1|18706.1|18754.1|18731.1|18709.1|18686.1|1320
1583771400000|2020-03-09 16:30:00|18734.1|18711.1|18516.6|18493.6|18739.1|18716.1|18516.6|18493.6|4032
1583771700000|2020-03-09 16:35:00|18514.1|18491.1|18496.6|18473.6|18539.1|18516.1|18436.6|18413.6|2107
1583772000000|2020-03-09 16:40:00|18499.1|18476.1|18416.6|18393.6|18506.6|18483.6|18386.6|18363.6|706
1583772300000|2020-03-09 16:45:00|18419.1|18396.1|18256.6|18233.6|18426.6|18403.6|18256.6|18233.6|372
1583772600000|2020-03-09 16:50:00|18261.6|18228.6|18316.6|18288.6|18350.6|18314.6|18261.6|18228.6|281
1583772900000|2020-03-09 16:55:00|18311.6|18283.6|18306.6|18273.6|18356.6|18328.6|18286.6|18258.6|676
1583773200000|2020-03-09 17:00:00|18301.6|18268.6|18316.6|18288.6|18356.6|18328.6|18276.6|18248.6|194
1583773500000|2020-03-09 17:05:00|18311.6|18283.6|18290.6|18254.6|18321.6|18288.6|18231.6|18198.6|382
1583773800000|2020-03-09 17:10:00|18286.6|18253.6|18366.6|18333.6|18366.6|18338.6|18285.6|18249.6|167
1583774100000|2020-03-09 17:15:00|18361.6|18323.6|18296.6|18268.6|18386.6|18353.6|18286.6|18253.6|233
1583774400000|2020-03-09 17:20:00|18291.6|18263.6|18261.6|18228.6|18301.6|18268.6|18231.6|18198.6|100
1583774700000|2020-03-09 17:25:00|18256.6|18223.6|18153.1|18117.1|18256.6|18228.6|18145.6|18109.6|221
1583775000000|2020-03-09 17:30:00|18103.1|18067.1|18108.1|18072.1|18120.6|18084.6|18083.1|18047.1|61
1583775300000|2020-03-09 17:35:00|18110.6|18074.6|18043.1|18007.1|18111.6|18083.6|18043.1|18007.1|49
1583775600000|2020-03-09 17:40:00|18045.6|18009.6|18041.6|18008.6|18045.6|18009.6|18031.6|18003.6|1
1583775900000|2020-03-09 17:45:00|18040.6|18004.6|18041.6|18013.6|18041.6|18013.6|17986.6|17958.6|100
1583776200000|2020-03-09 17:50:00|18033.1|17997.1|17986.6|17953.6|18041.6|18013.6|17981.6|17953.6|71
1583776500000|2020-03-09 17:55:00|17981.6|17958.6|17945.6|17909.6|18021.6|17988.6|17945.6|17909.6|52
1583776800000|2020-03-09 18:00:00|17943.1|17907.1|17940.6|17904.6|17943.1|17907.1|17940.6|17904.6|2
1583777100000|2020-03-09 18:05:00|17943.1|17907.1|17938.1|17902.1|17943.1|17907.1|17938.1|17902.1|0
1583777400000|2020-03-09 18:10:00|17898.1|17862.1|17851.6|17818.6|17900.6|17864.6|17851.6|17818.6|3
1583778000000|2020-03-09 18:20:00|17855.6|17819.6|17971.6|17938.6|17971.6|17938.6|17855.6|17819.6|80
1583778300000|2020-03-09 18:25:00|17963.1|17927.1|17945.6|17909.6|17970.6|17938.6|17940.6|17904.6|21
1583778600000|2020-03-09 18:30:00|17946.6|17913.6|17968.1|17932.1|17985.6|17949.6|17931.6|17898.6|59
1583778900000|2020-03-09 18:35:00|17965.6|17929.6|17983.1|17947.1|17990.6|17954.6|17926.6|17899.6|32
1583779200000|2020-03-09 18:40:00|17980.6|17944.6|17858.1|17822.1|17980.6|17944.6|17855.6|17819.6|21
1583779500000|2020-03-09 18:45:00|17860.6|17824.6|17868.1|17832.1|17910.6|17874.6|17851.6|17818.6|37
1583779800000|2020-03-09 18:50:00|17863.1|17827.1|17970.6|17934.6|17991.6|17958.6|17863.1|17827.1|38
1583780100000|2020-03-09 18:55:00|17981.6|17948.6|17930.6|17894.6|18006.6|17973.6|17930.6|17894.6|46
1583780400000|2020-03-09 19:00:00|17935.6|17899.6|18016.6|17983.6|18021.6|17993.6|17933.1|17897.1|71
1583780700000|2020-03-09 19:05:00|18021.6|17988.6|17990.6|17954.6|18021.6|17993.6|17976.6|17943.6|28
1583781000000|2020-03-09 19:10:00|17986.6|17953.6|17956.6|17923.6|17990.6|17954.6|17955.6|17919.6|20
1583781300000|2020-03-09 19:15:00|17965.6|17928.6|17988.1|17952.1|18020.6|17984.6|17965.6|17923.6|29
1583781600000|2020-03-09 19:20:00|17985.6|17949.6|18043.1|18007.1|18043.1|18007.1|17970.6|17934.6|12
1583781900000|2020-03-09 19:25:00|18055.6|18019.6|18166.6|18143.6|18210.6|18174.6|18051.6|18018.6|203
1583782200000|2020-03-09 19:30:00|18164.1|18141.1|18106.6|18083.6|18174.1|18151.1|18101.6|18078.6|20
1583782500000|2020-03-09 19:35:00|18104.1|18081.1|18194.1|18171.1|18214.1|18191.1|18104.1|18081.1|49
1583782800000|2020-03-09 19:40:00|18196.6|18173.6|18164.1|18141.1|18224.1|18201.1|18156.6|18133.6|36
1583783100000|2020-03-09 19:45:00|18166.6|18143.6|18146.6|18123.6|18166.6|18143.6|18114.1|18091.1|52
1583783400000|2020-03-09 19:50:00|18144.1|18121.1|18064.1|18041.1|18144.1|18121.1|18024.1|18001.1|45
1583783700000|2020-03-09 19:55:00|18061.6|18038.6|17909.1|17886.1|18061.6|18038.6|17909.1|17886.1|44
1583784000000|2020-03-09 20:00:00|17889.1|17866.1|17851.6|17828.6|17929.1|17906.1|17846.6|17823.6|34
1583784300000|2020-03-09 20:05:00|17861.6|17838.6|17901.6|17878.6|17904.1|17881.1|17854.1|17831.1|20
1583784600000|2020-03-09 20:10:00|17899.1|17876.1|17899.1|17876.1|17899.1|17876.1|17894.1|17871.1|1
1583784900000|2020-03-09 20:15:00|17896.6|17873.6|17874.1|17851.1|17896.6|17873.6|17874.1|17851.1|1
1583785200000|2020-03-09 20:20:00|17869.1|17846.1|17899.1|17876.1|17899.1|17876.1|17869.1|17846.1|15
1583785500000|2020-03-09 20:25:00|17896.6|17873.6|17849.1|17826.1|17896.6|17873.6|17844.1|17821.1|4
1583785800000|2020-03-09 20:30:00|17856.6|17833.6|17859.1|17836.1|17934.1|17911.1|17849.1|17826.1|7
1583786100000|2020-03-09 20:35:00|17854.1|17831.1|17846.6|17823.6|17921.6|17898.6|17834.1|17811.1|2
1583786400000|2020-03-09 20:40:00|17844.1|17821.1|17844.1|17821.1|17844.1|17821.1|17844.1|17821.1|1
1583786700000|2020-03-09 20:45:00|17849.1|17826.1|17849.1|17826.1|17849.1|17826.1|17849.1|17826.1|0
1583787000000|2020-03-09 20:50:00|17844.1|17821.1|17844.1|17821.1|17844.1|17821.1|17844.1|17821.1|1
1583787300000|2020-03-09 20:55:00|17841.6|17818.6|17586.6|17563.6|17894.1|17871.1|17586.6|17563.6|15
1583787600000|2020-03-09 21:00:00|17599.1|17551.1|17617.6|17532.6|17617.6|17551.1|17599.1|17532.6|0
1583788200000|2020-03-09 21:10:00|17612.6|17527.6|17468.6|17383.6|17612.6|17527.6|17453.4|17368.4|0
1583788500000|2020-03-09 21:15:00|17469.5|17384.5|17397.5|17312.5|17469.5|17384.5|17397.5|17312.5|0
1583788800000|2020-03-09 21:20:00|17377.5|17292.5|17352.5|17267.5|17377.5|17292.5|17352.5|17267.5|0
1583789100000|2020-03-09 21:25:00|17332.5|17247.5|17081|16989|17336|17247.5|17081|16989|0
1583789400000|2020-03-09 21:30:00|17036|16944|16996|16904|17036|16944|16996|16904|0
1583789700000|2020-03-09 21:35:00|16981|16889|16901|16809|16981|16889|16886|16794|0
1583790000000|2020-03-09 21:40:00|16936|16844|17216|17124|17216|17124|16936|16844|0
1583790300000|2020-03-09 21:45:00|17241|17149|17241|17149|17241|17149|17241|17149|0
1583791500000|2020-03-09 22:05:00|17221|17129|17221|17129|17221|17129|17221|17129|0
1583792400000|2020-03-09 22:20:00|17186|17094|17186|17094|17186|17094|17186|17094|0
1583792700000|2020-03-09 22:25:00|17206|17114|17236|17144|17236|17144|17206|17114|0
1583793000000|2020-03-09 22:30:00|17189.2|17097.2|17338.4|17246.4|17358.5|17266.5|17188.4|17096.4|0
1583793300000|2020-03-09 22:35:00|17339.2|17247.2|17308.5|17216.5|17411.7|17319.7|17221.4|17129.4|0
1583793600000|2020-03-09 22:40:00|17310.9|17218.9|17303.7|17211.7|17348|17256|17261|17169|0
1583793900000|2020-03-09 22:45:00|17302.1|17210.1|17329.5|17237.5|17335.9|17243.9|17281.1|17189.1|0
1583794200000|2020-03-09 22:50:00|17327.1|17235.1|17406.1|17314.1|17410.1|17318.1|17327.1|17235.1|0
1583794500000|2020-03-09 22:55:00|17410.9|17318.9|17527|17435|17544.8|17452.8|17402|17310|0
1583794800000|2020-03-09 23:00:00|17525.4|17433.4|17608.9|17516.9|17609.7|17517.7|17518.1|17426.1|0
1583795100000|2020-03-09 23:05:00|17610.5|17518.5|17740.9|17648.9|17757.5|17665.5|17592.8|17500.8|0
1583795400000|2020-03-09 23:10:00|17740.1|17648.1|17670.7|17578.7|17763.4|17671.4|17669.1|17577.1|0
1583795700000|2020-03-09 23:15:00|17672.3|17580.3|17673.1|17581.1|17687.6|17595.6|17632.8|17540.8|0
1583796000000|2020-03-09 23:20:00|17673.9|17581.9|17593.7|17501.7|17682.8|17590.8|17570.4|17478.4|0
1583796300000|2020-03-09 23:25:00|17592.8|17500.8|17670.9|17578.9|17673.1|17581.1|17559.8|17467.8|0
1583796600000|2020-03-09 23:30:00|17672.5|17580.5|17648.1|17556.1|17675.8|17583.8|17628.2|17536.2|0
1583796900000|2020-03-09 23:35:00|17646.5|17554.5|17697.7|17605.7|17697.7|17605.7|17643.7|17551.7|0
1583797200000|2020-03-09 23:40:00|17695.3|17603.3|17837.6|17745.6|17837.6|17745.6|17695.3|17603.3|0
1583797500000|2020-03-09 23:45:00|17838.4|17746.4|17855.8|17763.8|17871.8|17779.8|17838.4|17746.4|0
1583797800000|2020-03-09 23:50:00|17854.2|17762.2|18004|17912|18018.3|17926.3|17816.9|17724.9|0
1583798100000|2020-03-09 23:55:00|18004.8|17912.8|17930.9|17838.9|18015.3|17923.3|17911|17819|0
1583798400000|2020-03-10 00:00:00|17929.2|17837.2|17922.9|17830.9|17975.6|17883.6|17919.5|17827.5|0
1583798700000|2020-03-10 00:05:00|17924.5|17832.5|17809.9|17717.9|17931.8|17839.8|17808.7|17716.7|0
1583799000000|2020-03-10 00:10:00|17810.7|17718.7|17717.3|17625.3|17810.7|17718.7|17655.4|17563.4|0
1583799300000|2020-03-10 00:15:00|17716.5|17624.5|17764.5|17672.5|17775.8|17683.8|17715.7|17623.7|0
1583799600000|2020-03-10 00:20:00|17763.7|17671.7|17825.7|17733.7|17848.5|17756.5|17758.9|17666.9|0
1583799900000|2020-03-10 00:25:00|17824.1|17732.1|17753.2|17661.2|17824.1|17732.1|17744.3|17652.3|0
1583800200000|2020-03-10 00:30:00|17754|17662|17774.4|17682.4|17795.1|17703.1|17754|17662|0
1583800500000|2020-03-10 00:35:00|17773.6|17681.6|17756.8|17664.8|17785.7|17693.7|17753.3|17661.3|0
1583800800000|2020-03-10 00:40:00|17756|17664|17774.9|17682.9|17788.6|17696.6|17754.4|17662.4|0
1583801100000|2020-03-10 00:45:00|17781.3|17689.3|17821.6|17729.6|17828.9|17736.9|17769.2|17677.2|0
1583801400000|2020-03-10 00:50:00|17823.2|17731.2|17931.8|17839.8|17945.5|17853.5|17823.2|17731.2|0
1583801700000|2020-03-10 00:55:00|17930.1|17838.1|17968.8|17876.8|17975.9|17883.9|17918.1|17826.1|0
1583802000000|2020-03-10 01:00:00|17972.1|17880.1|18036|17944|18036.4|17944.4|17953.5|17861.5|0
1583802300000|2020-03-10 01:05:00|18036.8|17944.8|18014.2|17922.2|18045.7|17953.7|17994.1|17902.1|0
1583802600000|2020-03-10 01:10:00|18015|17923|17974|17882|18017.4|17925.4|17971.6|17879.6|0
1583802900000|2020-03-10 01:15:00|17975.6|17883.6|18017.7|17925.7|18018.5|17926.5|17974.8|17882.8|0
1583803200000|2020-03-10 01:20:00|18016.9|17924.9|18029.9|17937.9|18031.5|17939.5|17999.2|17907.2|0
1583803500000|2020-03-10 01:25:00|18036.3|17944.3|18041|17949|18067.6|17975.6|18027|17935|0
1583803800000|2020-03-10 01:30:00|18040.2|17948.2|18021.1|17929.1|18058.2|17966.2|18014.7|17922.7|0
1583804100000|2020-03-10 01:35:00|18024.4|17932.4|18015.1|17923.1|18030.8|17938.8|18013.5|17921.5|0
1583804400000|2020-03-10 01:40:00|18014.3|17922.3|17975.6|17883.6|18018.4|17926.4|17968.3|17876.3|0
1583804700000|2020-03-10 01:45:00|17974|17882|17947.1|17855.1|18012.3|17920.3|17940.6|17848.6|0
1583805000000|2020-03-10 01:50:00|17947.9|17855.9|17936.6|17844.6|17972.1|17880.1|17929.3|17837.3|0
1583805300000|2020-03-10 01:55:00|17939.8|17847.8|17930.2|17838.2|17947.1|17855.1|17911.7|17819.7|0
1583805600000|2020-03-10 02:00:00|17931.9|17839.9|17900.3|17808.3|17974.3|17882.3|17900.3|17808.3|0
1583805900000|2020-03-10 02:05:00|17893.8|17801.8|17909.8|17817.8|17920.3|17828.3|17871.6|17779.6|0
1583806200000|2020-03-10 02:10:00|17910.6|17818.6|17905.5|17813.5|17910.6|17818.6|17875.7|17783.7|0
1583806500000|2020-03-10 02:15:00|17904.7|17812.7|17913.2|17821.2|17914|17822|17873.6|17781.6|0
1583806800000|2020-03-10 02:20:00|17914|17822|17939|17847|17944.6|17852.6|17906.7|17814.7|0
1583807100000|2020-03-10 02:25:00|17938.2|17846.2|17926|17834|17943.8|17851.8|17905.8|17813.8|0
1583807400000|2020-03-10 02:30:00|17925.2|17833.2|17903.4|17811.4|17927.6|17835.6|17889.7|17797.7|0
1583807700000|2020-03-10 02:35:00|17906.6|17814.6|17840.3|17748.3|17911.5|17819.5|17826.6|17734.6|0
1583808000000|2020-03-10 02:40:00|17846.8|17754.8|17845.2|17753.2|17870.2|17778.2|17835.5|17743.5|0
1583808300000|2020-03-10 02:45:00|17846|17754|17861.5|17769.5|17864.5|17772.5|17838.1|17746.1|0
1583808600000|2020-03-10 02:50:00|17859.9|17767.9|17896.4|17804.4|17906.4|17814.4|17858.3|17766.3|0
1583808900000|2020-03-10 02:55:00|17897.2|17805.2|17918.6|17826.6|17923.5|17831.5|17893.1|17801.1|0
1583809200000|2020-03-10 03:00:00|17917|17825|17930.8|17838.8|17930.8|17838.8|17900.1|17808.1|0
1583809500000|2020-03-10 03:05:00|17930|17838|17917.1|17825.1|17930.8|17838.8|17904.2|17812.2|0
1583809800000|2020-03-10 03:10:00|17916.3|17824.3|17912.5|17820.5|17919.5|17827.5|17889.7|17797.7|0
1583810100000|2020-03-10 03:15:00|17911.7|17819.7|17917.4|17825.4|17917.4|17825.4|17901.2|17809.2|0
1583810400000|2020-03-10 03:20:00|17919|17827|17915.5|17823.5|17922.2|17830.2|17902.6|17810.6|0
1583810700000|2020-03-10 03:25:00|17917.1|17825.1|17928.7|17836.7|17930.3|17838.3|17915.5|17823.5|0
1583811000000|2020-03-10 03:30:00|17927.1|17835.1|17925.8|17833.8|17928.7|17836.7|17890.8|17798.8|0
1583811300000|2020-03-10 03:35:00|17928.2|17836.2|17913.6|17821.6|17929.8|17837.8|17907|17815|0
1583811600000|2020-03-10 03:40:00|17915.2|17823.2|17929.8|17837.8|17933|17841|17911.2|17819.2|0
1583811900000|2020-03-10 03:45:00|17929|17837|17951.3|17859.3|17952.9|17860.9|17929|17837|0
1583812200000|2020-03-10 03:50:00|17952.1|17860.1|17950|17858|17958|17866|17941.1|17849.1|0
1583812500000|2020-03-10 03:55:00|17949.1|17857.1|17955.2|17863.2|17955.2|17863.2|17926.1|17834.1|0
1583812800000|2020-03-10 04:00:00|17954.4|17862.4|17935.9|17843.9|17955.2|17863.2|17919.8|17827.8|0
1583813100000|2020-03-10 04:05:00|17935.5|17843.5|17922.6|17830.6|17949.2|17857.2|17922.6|17830.6|0
1583813400000|2020-03-10 04:10:00|17921.8|17829.8|17940.3|17848.3|17945.1|17853.1|17908.8|17816.8|0
1583813700000|2020-03-10 04:15:00|17941.9|17849.9|17950.6|17858.6|17956.8|17864.8|17937.1|17845.1|0
1583814000000|2020-03-10 04:20:00|17951.4|17859.4|17996.5|17904.5|17996.5|17904.5|17949.8|17857.8|0
1583814300000|2020-03-10 04:25:00|17997.3|17905.3|18001|17909|18012.3|17920.3|17993.3|17901.3|0
1583814600000|2020-03-10 04:30:00|17997.5|17905.5|18005.6|17913.6|18012.9|17920.9|17983|17891|0
1583814900000|2020-03-10 04:35:00|18008|17916|18020.9|17928.9|18031.1|17939.1|18002.4|17910.4|0
1583815200000|2020-03-10 04:40:00|18022.5|17930.5|18019.3|17927.3|18023.4|17931.4|18012.2|17920.2|0
1583815500000|2020-03-10 04:45:00|18020.1|17928.1|18031.6|17939.6|18036.5|17944.5|18014.5|17922.5|0
1583815800000|2020-03-10 04:50:00|18032.4|17940.4|18035.6|17943.6|18035.6|17943.6|18024.3|17932.3|0
1583816100000|2020-03-10 04:55:00|18034|17942|18019.6|17927.6|18038.8|17946.8|18018|17926|0
1583816400000|2020-03-10 05:00:00|18018.8|17926.8|18085.6|17993.6|18087.4|17995.4|18018.8|17926.8|0
1583816700000|2020-03-10 05:05:00|18086.4|17994.4|18096.2|18004.2|18096.2|18004.2|18073.4|17981.4|0
1583817000000|2020-03-10 05:10:00|18095.4|18003.4|18171.4|18079.4|18172.2|18080.2|18093|18001|0
1583817300000|2020-03-10 05:15:00|18170.6|18078.6|18284.6|18192.6|18285.9|18193.9|18170.6|18078.6|0
1583817600000|2020-03-10 05:20:00|18285.4|18193.4|18285.7|18193.7|18286.5|18194.5|18244|18152|0
1583817900000|2020-03-10 05:25:00|18286.5|18194.5|18261.9|18169.9|18292.9|18200.9|18257.9|18165.9|0
1583818200000|2020-03-10 05:30:00|18261.1|18169.1|18298.5|18206.5|18307.5|18215.5|18260.3|18168.3|0
1583818500000|2020-03-10 05:35:00|18300.2|18208.2|18305.6|18213.6|18305.6|18213.6|18286|18194|0
1583818800000|2020-03-10 05:40:00|18304|18212|18286.2|18194.2|18312.9|18220.9|18286.2|18194.2|0
1583819100000|2020-03-10 05:45:00|18285.3|18193.3|18270.5|18178.5|18289.4|18197.4|18258.7|18166.7|0
1583819400000|2020-03-10 05:50:00|18268.9|18176.9|18241.4|18149.4|18288.3|18196.3|18239|18147|0
1583819700000|2020-03-10 05:55:00|18242.2|18150.2|18280.1|18188.1|18283.3|18191.3|18236.6|18144.6|0
1583820000000|2020-03-10 06:00:00|18276.9|18184.9|18264.2|18172.2|18285.2|18193.2|18252.9|18160.9|0
1583820300000|2020-03-10 06:05:00|18263.4|18171.4|18250.6|18158.6|18273.9|18181.9|18222.6|18130.6|0
1583820600000|2020-03-10 06:10:00|18249.8|18157.8|18268.3|18176.3|18276.4|18184.4|18249|18157|0
1583820900000|2020-03-10 06:15:00|18269.1|18177.1|18232.7|18140.7|18273.9|18181.9|18221.6|18129.6|0
1583821200000|2020-03-10 06:20:00|18231.8|18139.8|18206.3|18114.3|18247.4|18155.4|18206.2|18114.2|0
1583821500000|2020-03-10 06:25:00|18204.7|18112.7|18217.1|18125.1|18234.9|18142.9|18198.2|18106.2|0
1583821800000|2020-03-10 06:30:00|18216.3|18124.3|18245.9|18153.9|18257.1|18165.1|18214.6|18122.6|0
1583822100000|2020-03-10 06:35:00|18245.1|18153.1|18242.1|18150.1|18263.7|18171.7|18232|18140|0
1583822400000|2020-03-10 06:40:00|18243.7|18151.7|18215.9|18123.9|18260.6|18168.6|18214.3|18122.3|0
1583822700000|2020-03-10 06:45:00|18216.7|18124.7|18207.5|18115.5|18227.2|18135.2|18199.8|18107.8|0
1583823000000|2020-03-10 06:50:00|18206.6|18114.6|18280.7|18188.7|18285.5|18193.5|18203.4|18111.4|0
1583823300000|2020-03-10 06:55:00|18282.3|18190.3|18315.2|18223.2|18318.4|18226.4|18257|18165|0
1583823600000|2020-03-10 07:00:00|18314.4|18222.4|18836.1|18769.1|18846.1|18779.1|18300.4|18208.4|112
1583823900000|2020-03-10 07:05:00|18816.1|18749.1|18853.6|18786.6|18896.1|18829.1|18808.6|18741.6|252
1583824200000|2020-03-10 07:10:00|18858.6|18791.6|18881.1|18814.1|18953.6|18886.6|18851.1|18784.1|91
1583824500000|2020-03-10 07:15:00|18878.6|18811.6|18838.6|18771.6|18881.1|18814.1|18836.1|18769.1|40
1583824800000|2020-03-10 07:20:00|18836.1|18769.1|18813.6|18746.6|18903.6|18836.6|18813.6|18746.6|141
1583825100000|2020-03-10 07:25:00|18811.1|18744.1|18768.6|18701.6|18816.1|18749.1|18711.1|18644.1|79
1583825400000|2020-03-10 07:30:00|18771.1|18704.1|18761.1|18694.1|18781.1|18714.1|18651.1|18584.1|198
1583825700000|2020-03-10 07:35:00|18763.6|18696.6|18744.6|18705.6|18766.1|18725.6|18698.6|18631.6|89
1583826000000|2020-03-10 07:40:00|18739.6|18700.6|18697.1|18658.1|18744.6|18705.6|18652.1|18613.1|88
1583826300000|2020-03-10 07:45:00|18702.1|18663.1|18694.6|18655.6|18709.6|18670.6|18682.1|18643.1|32
1583826600000|2020-03-10 07:50:00|18692.1|18653.1|18679.6|18640.6|18692.1|18653.1|18649.6|18610.6|109
1583826900000|2020-03-10 07:55:00|18682.1|18643.1|18682.1|18643.1|18714.6|18675.6|18629.6|18590.6|173
1583827200000|2020-03-10 08:00:00|18694.6|18655.6|18634.6|18595.6|18694.6|18655.6|18447.1|18408.1|932
1583827500000|2020-03-10 08:05:00|18627.1|18588.1|18714.6|18675.6|18754.6|18715.6|18599.6|18560.6|1582
1583827800000|2020-03-10 08:10:00|18717.1|18678.1|18539.6|18500.6|18724.6|18685.6|18522.1|18483.1|1288
1583828100000|2020-03-10 08:15:00|18542.1|18503.1|18521.6|18498.6|18569.6|18530.6|18454.6|18415.6|1734
1583828400000|2020-03-10 08:20:00|18524.1|18501.1|18626.6|18603.6|18629.1|18606.1|18474.1|18451.1|1425
1583828700000|2020-03-10 08:25:00|18624.1|18601.1|18596.6|18573.6|18636.6|18613.6|18549.1|18526.1|1004
1583829000000|2020-03-10 08:30:00|18599.1|18576.1|18716.6|18693.6|18729.1|18706.1|18594.1|18571.1|1189
1583829300000|2020-03-10 08:35:00|18714.1|18691.1|18816.6|18793.6|18819.1|18796.1|18704.1|18681.1|966
1583829600000|2020-03-10 08:40:00|18818.3|18795.3|18955.8|18932.8|18958.3|18935.3|18808.3|18785.3|1148
1583829900000|2020-03-10 08:45:00|18958.3|18935.3|18943.3|18920.3|19030.8|19007.8|18920.8|18897.8|1193
1583830200000|2020-03-10 08:50:00|18940.8|18917.8|18978.3|18955.3|19013.3|18990.3|18890.8|18867.8|660
1583830500000|2020-03-10 08:55:00|18980.8|18957.8|19038.3|19015.3|19058.3|19035.3|18948.3|18925.3|651
1583830800000|2020-03-10 09:00:00|19030.8|19007.8|19043.3|19020.3|19060.8|19037.8|18990.8|18967.8|788
1583831100000|2020-03-10 09:05:00|19040.8|19017.8|19018.3|18995.3|19048.3|19025.3|18990.8|18967.8|537
1583831400000|2020-03-10 09:10:00|19020.8|18997.8|18928.3|18905.3|19028.3|19005.3|18908.3|18885.3|765
1583831700000|2020-03-10 09:15:00|18930.8|18907.8|19040.8|19017.8|19053.3|19030.3|18920.8|18897.8|432
1583832000000|2020-03-10 09:20:00|19043.3|19020.3|19003.3|18980.3|19045.8|19022.8|18978.3|18955.3|584
1583832300000|2020-03-10 09:25:00|19000.8|18977.8|19013.3|18990.3|19055.8|19032.8|18993.3|18970.3|314
1583832600000|2020-03-10 09:30:00|19015.8|18992.8|19070.8|19047.8|19070.8|19047.8|18993.3|18970.3|603
1583832900000|2020-03-10 09:35:00|19068.3|19045.3|19068.3|19045.3|19090.8|19067.8|19048.3|19025.3|617
1583833200000|2020-03-10 09:40:00|19065.8|19042.8|19068.3|19045.3|19113.3|19090.3|19065.8|19042.8|437
1583833500000|2020-03-10 09:45:00|19065.8|19042.8|19075.8|19052.8|19120.8|19097.8|19048.3|19025.3|362
1583833800000|2020-03-10 09:50:00|19070.8|19047.8|19055.8|19032.8|19115.8|19092.8|19045.8|19022.8|734
1583834100000|2020-03-10 09:55:00|19058.3|19035.3|19058.3|19035.3|19065.8|19042.8|19038.3|19015.3|373
1583834400000|2020-03-10 10:00:00|19055.8|19032.8|19048.3|19025.3|19055.8|19032.8|19018.3|18995.3|512
1583834700000|2020-03-10 10:05:00|19050.8|19027.8|19068.3|19045.3|19080.8|19057.8|19045.8|19022.8|298
1583835000000|2020-03-10 10:10:00|19070.8|19047.8|19070.8|19047.8|19108.3|19085.3|19070.8|19047.8|382
1583835300000|2020-03-10 10:15:00|19075.8|19052.8|19003.3|18980.3|19075.8|19052.8|18995.8|18972.8|503
1583835600000|2020-03-10 10:20:00|19000.8|18977.8|18975.8|18952.8|19015.8|18992.8|18960.8|18937.8|629
1583835900000|2020-03-10 10:25:00|18978.3|18955.3|19055.8|19032.8|19078.3|19055.3|18978.3|18955.3|493
1583836200000|2020-03-10 10:30:00|19053.3|19030.3|19068.3|19045.3|19085.8|19062.8|19033.3|19010.3|446
1583836500000|2020-03-10 10:35:00|19065.8|19042.8|19083.3|19060.3|19088.3|19065.3|19055.8|19032.8|452
1583836800000|2020-03-10 10:40:00|19085.8|19062.8|19130.8|19107.8|19130.8|19107.8|19078.3|19055.3|431
1583837100000|2020-03-10 10:45:00|19128.3|19105.3|19165.8|19142.8|19185.8|19162.8|19125.8|19102.8|400
1583837400000|2020-03-10 10:50:00|19163.3|19140.3|19150.8|19127.8|19185.8|19162.8|19150.8|19127.8|316
1583837700000|2020-03-10 10:55:00|19145.8|19122.8|19105.8|19082.8|19168.3|19145.3|19100.8|19077.8|658
1583838000000|2020-03-10 11:00:00|19100.8|19077.8|19055.8|19032.8|19108.3|19085.3|19055.8|19032.8|557
1583838300000|2020-03-10 11:05:00|19050.8|19027.8|18988.3|18965.3|19050.8|19027.8|18983.3|18960.3|577
1583838600000|2020-03-10 11:10:00|18990.8|18967.8|18973.3|18950.3|19035.8|19012.8|18970.8|18947.8|511
1583838900000|2020-03-10 11:15:00|18970.8|18947.8|18935.8|18912.8|19005.8|18982.8|18935.8|18912.8|456
1583839200000|2020-03-10 11:20:00|18933.3|18910.3|18888.3|18865.3|18935.8|18912.8|18880.8|18857.8|587
1583839500000|2020-03-10 11:25:00|18885.8|18862.8|18805.8|18782.8|18898.3|18875.3|18800.8|18777.8|969
1583839800000|2020-03-10 11:30:00|18810.8|18787.8|18790.8|18767.8|18860.8|18837.8|18770.8|18747.8|894
1583840100000|2020-03-10 11:35:00|18793.3|18770.3|18823.3|18800.3|18840.8|18817.8|18770.8|18747.8|492
1583840400000|2020-03-10 11:40:00|18825.8|18802.8|18808.3|18785.3|18825.8|18802.8|18775.8|18752.8|493
1583840700000|2020-03-10 11:45:00|18810.8|18787.8|18705.8|18682.8|18810.8|18787.8|18705.8|18682.8|682
1583841000000|2020-03-10 11:50:00|18703.3|18680.3|18730.8|18707.8|18760.8|18737.8|18700.8|18677.8|466
1583841300000|2020-03-10 11:55:00|18725.8|18702.8|18733.3|18710.3|18780.8|18757.8|18698.3|18675.3|436
1583841600000|2020-03-10 12:00:00|18735.8|18712.8|18748.3|18725.3|18748.3|18725.3|18710.8|18687.8|274
1583841900000|2020-03-10 12:05:00|18745.8|18722.8|18628.3|18605.3|18770.8|18747.8|18618.3|18595.3|866
1583842200000|2020-03-10 12:10:00|18630.8|18607.8|18660.8|18637.8|18690.8|18667.8|18585.8|18562.8|1082
1583842500000|2020-03-10 12:15:00|18665.8|18642.8|18595.8|18572.8|18668.3|18645.3|18580.8|18557.8|618
1583842800000|2020-03-10 12:20:00|18588.3|18565.3|18610.8|18587.8|18640.8|18617.8|18575.8|18552.8|572
1583843100000|2020-03-10 12:25:00|18608.3|18585.3|18528.3|18505.3|18623.3|18600.3|18525.8|18502.8|474
1583843400000|2020-03-10 12:30:00|18525.8|18502.8|18565.8|18542.8|18593.3|18570.3|18520.8|18497.8|546
1583843700000|2020-03-10 12:35:00|18568.3|18545.3|18560.8|18537.8|18575.8|18552.8|18505.8|18482.8|505
1583844000000|2020-03-10 12:40:00|18565|18542|18515|18492|18582.5|18559.5|18495|18472|620
1583844300000|2020-03-10 12:45:00|18510|18487|18567.5|18544.5|18570|18547|18480|18457|913
1583844600000|2020-03-10 12:50:00|18565|18542|18767.5|18744.5|18775|18752|18565|18542|2744
1583844900000|2020-03-10 12:55:00|18770|18747|18622.5|18599.5|18772.5|18749.5|18617.5|18594.5|916
1583845200000|2020-03-10 13:00:00|18617.5|18594.5|18615|18592|18710|18687|18612.5|18589.5|937
1583845500000|2020-03-10 13:05:00|18610|18587|18580|18557|18640|18617|18580|18557|683
1583845800000|2020-03-10 13:10:00|18575|18552|18605|18582|18612.5|18589.5|18575|18552|607
1583846100000|2020-03-10 13:15:00|18602.5|18579.5|18567.5|18544.5|18602.5|18579.5|18540|18517|516
1583846400000|2020-03-10 13:20:00|18570|18547|18625|18602|18667.5|18644.5|18567.5|18544.5|770
1583846700000|2020-03-10 13:25:00|18622.5|18599.5|18615|18592|18645|18622|18600|18577|468
1583847000000|2020-03-10 13:30:00|18612.5|18589.5|18595|18572|18640|18617|18537.5|18514.5|1350
1583847300000|2020-03-10 13:35:00|18592.5|18569.5|18560|18537|18605|18582|18480|18457|1204
1583847600000|2020-03-10 13:40:00|18557.5|18534.5|18507.5|18484.5|18560|18537|18465|18442|801
1583847900000|2020-03-10 13:45:00|18510|18487|18505|18482|18560|18537|18485|18462|1006
1583848200000|2020-03-10 13:50:00|18497.5|18474.5|18520|18497|18547.5|18524.5|18450|18427|1253
1583848500000|2020-03-10 13:55:00|18527.5|18504.5|18462.5|18439.5|18567.5|18544.5|18442.5|18419.5|756
1583848800000|2020-03-10 14:00:00|18455|18432|18507.5|18484.5|18527.5|18504.5|18425|18402|967
1583849100000|2020-03-10 14:05:00|18505|18482|18547.5|18524.5|18565|18542|18447.5|18424.5|607
1583849400000|2020-03-10 14:10:00|18545|18522|18540|18517|18582.5|18559.5|18507.5|18484.5|718
1583849700000|2020-03-10 14:15:00|18537.5|18514.5|18522.5|18499.5|18570|18547|18480|18457|540
1583850000000|2020-03-10 14:20:00|18525|18502|18485|18462|18620|18597|18482.5|18459.5|1082
1583850300000|2020-03-10 14:25:00|18487.5|18464.5|18460|18437|18490|18467|18442.5|18419.5|415
1583850600000|2020-03-10 14:30:00|18455|18432|18440|18417|18460|18437|18397.5|18374.5|705
1583850900000|2020-03-10 14:35:00|18437.5|18414.5|18402.5|18379.5|18470|18447|18392.5|18369.5|561
1583851200000|2020-03-10 14:40:00|18400|18377|18357.5|18334.5|18410|18387|18345|18322|778
1583851500000|2020-03-10 14:45:00|18355|18332|18257.5|18234.5|18367.5|18344.5|18250|18227|892
1583851800000|2020-03-10 14:50:00|18255|18232|18107.5|18084.5|18267.5|18244.5|18100|18077|1407
1583852100000|2020-03-10 14:55:00|18110|18087|18112.5|18089.5|18205|18182|18097.5|18074.5|1114
1583852400000|2020-03-10 15:00:00|18110|18087|18052.5|18029.5|18120|18097|18037.5|18014.5|1283
1583852700000|2020-03-10 15:05:00|18050|18027|18145|18122|18155|18132|18025|18002|1412
1583853000000|2020-03-10 15:10:00|18142.5|18119.5|18056.5|18033.5|18145|18122|18015|17992|1599
1583853300000|2020-03-10 15:15:00|18059|18036|18021.5|17998.5|18079|18056|18001.5|17978.5|1085
1583853600000|2020-03-10 15:20:00|18019|17996|17929|17906|18029|18006|17929|17906|1214
1583853900000|2020-03-10 15:25:00|17931.5|17908.5|17861.5|17838.5|17939|17916|17851.5|17828.5|1611
1583854200000|2020-03-10 15:30:00|17864|17841|17849|17826|17891.5|17868.5|17834|17811|722
1583854500000|2020-03-10 15:35:00|17839|17816|17831.5|17808.5|17869|17846|17779|17756|1052
1583854800000|2020-03-10 15:40:00|17836.5|17813.5|17959|17936|17964|17941|17756.5|17733.5|1207
1583855100000|2020-03-10 15:45:00|17954|17931|17954|17931|18041.5|18018.5|17929|17906|1183
1583855400000|2020-03-10 15:50:00|17951.5|17928.5|17886.5|17863.5|17966.5|17943.5|17871.5|17848.5|1006
1583855700000|2020-03-10 15:55:00|17884|17861|17921.5|17898.5|17971.5|17948.5|17841.5|17818.5|697
1583856000000|2020-03-10 16:00:00|17926.5|17903.5|17956.5|17933.5|18026.5|18003.5|17924|17901|1156
1583856300000|2020-03-10 16:05:00|17961.5|17938.5|17951.5|17928.5|17996.5|17973.5|17926.5|17903.5|1392
1583856600000|2020-03-10 16:10:00|17946.5|17923.5|18111.5|18088.5|18111.5|18088.5|17934|17911|1227
1583856900000|2020-03-10 16:15:00|18114|18091|18079|18056|18139|18116|18039|18016|1179
1583857200000|2020-03-10 16:20:00|18081.5|18058.5|18049|18026|18089|18066|17994|17971|1289
1583857500000|2020-03-10 16:25:00|18054|18031|17941.5|17918.5|18089|18066|17941.5|17918.5|1984
1583857800000|2020-03-10 16:30:00|17946.5|17923.5|17916.5|17893.5|17989|17966|17876.5|17853.5|3544
1583858100000|2020-03-10 16:35:00|17931.5|17908.5|18031.5|18008.5|18051.5|18028.5|17874|17851|1389
1583858400000|2020-03-10 16:40:00|18029|18006|17976.5|17953.5|18061.5|18038.5|17949|17926|1249
1583858700000|2020-03-10 16:45:00|17986.5|17963.5|18021.5|17998.5|18056.5|18033.5|17986.5|17963.5|459
1583859000000|2020-03-10 16:50:00|18026.5|17993.5|18106.5|18078.5|18141.5|18113.5|18001.5|17968.5|475
1583859300000|2020-03-10 16:55:00|18111.5|18083.5|18081.5|18048.5|18141.5|18108.5|18081.5|18048.5|243
1583859600000|2020-03-10 17:00:00|18086.5|18053.5|18016.5|17983.5|18086.5|18058.5|17991.5|17963.5|240
1583859900000|2020-03-10 17:05:00|18021.5|17988.5|18136.5|18103.5|18136.5|18103.5|17976.5|17948.5|338
1583860200000|2020-03-10 17:10:00|18131.5|18108.5|18126.5|18098.5|18141.5|18113.5|18076.5|18043.5|417
1583860500000|2020-03-10 17:15:00|18131.5|18103.5|18156.5|18123.5|18181.5|18148.5|18096.5|18063.5|115
1583860800000|2020-03-10 17:20:00|18161.5|18128.5|18141.5|18108.5|18226.5|18193.5|18136.5|18103.5|184
1583861100000|2020-03-10 17:25:00|18146.5|18113.5|18091.5|18058.5|18146.5|18113.5|18081.5|18048.5|188
1583861400000|2020-03-10 17:30:00|18095.5|18059.5|18126.5|18093.5|18136.5|18108.5|18066.5|18033.5|98
1583861700000|2020-03-10 17:35:00|18131.5|18098.5|18046.5|18013.5|18131.5|18103.5|18021.5|17993.5|283
1583862000000|2020-03-10 17:40:00|18051.5|18023.5|18041.5|18008.5|18071.5|18043.5|18031.5|18003.5|93
1583862300000|2020-03-10 17:45:00|18036.5|18003.5|18001.5|17968.5|18046.5|18013.5|17981.5|17953.5|63
1583862600000|2020-03-10 17:50:00|18006.5|17973.5|17961.5|17928.5|18036.5|18008.5|17956.5|17923.5|59
1583862900000|2020-03-10 17:55:00|17966.5|17933.5|17985.5|17949.5|17996.5|17968.5|17946.5|17913.5|30
1583863200000|2020-03-10 18:00:00|17983|17947|17970.5|17934.5|17985.5|17949.5|17946.5|17913.5|17
1583863500000|2020-03-10 18:05:00|17965.5|17929.5|18035.5|17999.5|18035.5|17999.5|17941.5|17913.5|42
1583863800000|2020-03-10 18:10:00|18036.5|18003.5|18111.5|18078.5|18111.5|18078.5|18023|17987|71
1583864100000|2020-03-10 18:15:00|18116.5|18083.5|18121.5|18088.5|18136.5|18103.5|18101.5|18068.5|25
1583864400000|2020-03-10 18:20:00|18116.5|18093.5|18071.5|18043.5|18156.5|18123.5|18071.5|18043.5|53
1583864700000|2020-03-10 18:25:00|18070.5|18034.5|18156.5|18123.5|18166.5|18138.5|18051.5|18018.5|68
1583865000000|2020-03-10 18:30:00|18161.5|18128.5|18181.5|18148.5|18186.5|18158.5|18126.5|18093.5|19
1583865300000|2020-03-10 18:35:00|18186.5|18153.5|18196.5|18163.5|18231.5|18198.5|18186.5|18153.5|42
1583865600000|2020-03-10 18:40:00|18201.5|18168.5|18331.5|18303.5|18336.5|18303.5|18191.5|18158.5|94
1583865900000|2020-03-10 18:45:00|18326.5|18298.5|18388|18352|18390.5|18354.5|18321.5|18288.5|71
1583866200000|2020-03-10 18:50:00|18366.5|18348.5|18426.5|18393.5|18436.5|18403.5|18273|18237|207
1583866500000|2020-03-10 18:55:00|18436.5|18398.5|18351.5|18318.5|18436.5|18408.5|18326.5|18293.5|162
1583866800000|2020-03-10 19:00:00|18356.5|18323.5|18455.5|18419.5|18461.5|18433.5|18336.5|18308.5|105
1583867100000|2020-03-10 19:05:00|18456.5|18423.5|18401.5|18368.5|18481.5|18448.5|18386.5|18353.5|92
1583867400000|2020-03-10 19:10:00|18405.5|18369.5|18441.5|18408.5|18451.5|18418.5|18381.5|18348.5|33
1583867700000|2020-03-10 19:15:00|18450.5|18414.5|18515.5|18479.5|18515.5|18479.5|18443|18407|18
1583868000000|2020-03-10 19:20:00|18518|18482|18525.5|18489.5|18528|18492|18510.5|18474.5|0
1583868300000|2020-03-10 19:25:00|18518|18482|18431.5|18408.5|18518|18482|18431.5|18399.5|35
1583868600000|2020-03-10 19:30:00|18434|18411|18394|18371|18441.5|18418.5|18359|18336|28
1583868900000|2020-03-10 19:35:00|18391.5|18368.5|18454|18431|18454|18431|18389|18366|5
1583869200000|2020-03-10 19:40:00|18451.5|18428.5|18436.5|18413.5|18491.5|18468.5|18429|18406|20
1583869500000|2020-03-10 19:45:00|18434|18411|18521.5|18498.5|18531.5|18508.5|18434|18411|52
1583869800000|2020-03-10 19:50:00|18519|18496|18531.5|18508.5|18536.5|18513.5|18496.5|18473.5|30
1583870100000|2020-03-10 19:55:00|18529|18506|18536.5|18513.5|18556.5|18533.5|18501.5|18478.5|44
1583870400000|2020-03-10 20:00:00|18534|18511|18501.5|18478.5|18549|18526|18496.5|18473.5|5
1583870700000|2020-03-10 20:05:00|18499|18476|18481.5|18458.5|18524|18501|18466.5|18443.5|5
1583871000000|2020-03-10 20:10:00|18479|18456|18486.5|18463.5|18489|18466|18456.5|18433.5|16
1583871300000|2020-03-10 20:15:00|18489|18466|18496.5|18473.5|18501.5|18478.5|18486.5|18463.5|22
1583871600000|2020-03-10 20:20:00|18499|18476|18514|18491|18521.5|18498.5|18499|18476|22
1583871900000|2020-03-10 20:25:00|18521.5|18498.5|18531.5|18508.5|18531.5|18508.5|18519|18496|8
1583872200000|2020-03-10 20:30:00|18529|18506|18541.5|18518.5|18544|18521|18529|18506|11
1583872500000|2020-03-10 20:35:00|18539|18516|18531.5|18508.5|18549|18526|18526.5|18503.5|31
1583872800000|2020-03-10 20:40:00|18534|18511|18539|18516|18541.5|18518.5|18531.5|18508.5|12
1583873100000|2020-03-10 20:45:00|18546.5|18523.5|18554|18531|18554|18531|18546.5|18523.5|3
1583873400000|2020-03-10 20:50:00|18546.5|18523.5|18556.5|18533.5|18556.5|18533.5|18539|18516|13
1583873700000|2020-03-10 20:55:00|18559|18536|18559|18536|18559|18536|18559|18536|0
1583874000000|2020-03-10 21:00:00|18582.8|18534.8|18568.1|18520.1|18582.9|18534.9|18568.1|18520.1|0
1583874300000|2020-03-10 21:05:00|18563.8|18515.8|18568.1|18520.1|18568.1|18520.1|18563.8|18515.8|0
1583874600000|2020-03-10 21:10:00|18566.4|18518.4|18566.4|18518.4|18566.4|18518.4|18566.4|18518.4|0
1583874900000|2020-03-10 21:15:00|18547|18499|18547|18499|18547|18499|18547|18499|0
1583875800000|2020-03-10 21:30:00|18546.4|18498.4|18541.1|18493.1|18546.4|18498.4|18541.1|18493.1|0
1583876400000|2020-03-10 21:40:00|18540.5|18492.5|18540.5|18492.5|18540.5|18492.5|18540.5|18492.5|0
1583877000000|2020-03-10 21:50:00|18539.6|18491.6|18538.7|18490.7|18539.6|18491.6|18538.7|18490.7|0
1583877300000|2020-03-10 21:55:00|18537|18489|18505.7|18457.7|18537|18489|18505.7|18457.7|0
1583877600000|2020-03-10 22:00:00|18494.4|18446.4|18376.8|18328.8|18494.4|18446.4|18366.8|18318.8|0
1583877900000|2020-03-10 22:05:00|18377.6|18329.6|18352|18304|18380.8|18332.8|18325.3|18277.3|0
1583878200000|2020-03-10 22:10:00|18352.8|18304.8|18299.4|18251.4|18356|18308|18299.4|18251.4|0
1583878500000|2020-03-10 22:15:00|18298.6|18250.6|18167.2|18119.2|18308.8|18260.8|18166.4|18118.4|0
1583878800000|2020-03-10 22:20:00|18168|18120|18252.4|18204.4|18252.4|18204.4|18163.1|18115.1|0
1583879100000|2020-03-10 22:25:00|18251.6|18203.6|18348.6|18300.6|18357.8|18309.8|18239.5|18191.5|0
1583879400000|2020-03-10 22:30:00|18347.8|18299.8|18374.4|18326.4|18389.1|18341.1|18341.4|18293.4|0
1583879700000|2020-03-10 22:35:00|18375.2|18327.2|18373.4|18325.4|18376.9|18328.9|18359.9|18311.9|0
1583880000000|2020-03-10 22:40:00|18374.2|18326.2|18365.5|18317.5|18396|18348|18365.5|18317.5|0
1583880300000|2020-03-10 22:45:00|18366.3|18318.3|18261|18213|18373.5|18325.5|18248.9|18200.9|0
1583880600000|2020-03-10 22:50:00|18264.2|18216.2|18206.8|18158.8|18279.5|18231.5|18206.8|18158.8|0
1583880900000|2020-03-10 22:55:00|18209.2|18161.2|18254.2|18206.2|18262.2|18214.2|18194|18146|0
1583881200000|2020-03-10 23:00:00|18258.2|18210.2|18270.3|18222.3|18306.5|18258.5|18241.3|18193.3|0
1583881500000|2020-03-10 23:05:00|18271.1|18223.1|18179.8|18131.8|18271.1|18223.1|18170.9|18122.9|0
1583881800000|2020-03-10 23:10:00|18176.6|18128.6|18148|18100|18176.6|18128.6|18146.4|18098.4|0
1583882100000|2020-03-10 23:15:00|18148.8|18100.8|18153.9|18105.9|18166.8|18118.8|18145.6|18097.6|0
1583882400000|2020-03-10 23:20:00|18153.1|18105.1|18097.1|18049.1|18164.4|18116.4|18096.3|18048.3|0
1583882700000|2020-03-10 23:25:00|18099.5|18051.5|18087.4|18039.4|18106.2|18058.2|18076.1|18028.1|0
1583883000000|2020-03-10 23:30:00|18089|18041|18079.2|18031.2|18112.5|18064.5|18069|18021|0
1583883300000|2020-03-10 23:35:00|18080.8|18032.8|18054.2|18006.2|18088|18040|18054.2|18006.2|0
1583883600000|2020-03-10 23:40:00|18053.3|18005.3|17955.8|17907.8|18060.6|18012.6|17955.8|17907.8|0
1583883900000|2020-03-10 23:45:00|17957.4|17909.4|17955.8|17907.8|17980|17932|17934.9|17886.9|0
1583884200000|2020-03-10 23:50:00|17958.2|17910.2|17983.2|17935.2|17989.6|17941.6|17942.9|17894.9|0
1583884500000|2020-03-10 23:55:00|17984.8|17936.8|18031.5|17983.5|18037.9|17989.9|17980|17932|0
1583884800000|2020-03-11 00:00:00|18032.3|17984.3|18031.5|17983.5|18044.4|17996.4|17985.6|17937.6|0
1583885100000|2020-03-11 00:05:00|18030.7|17982.7|18025|17977|18043.6|17995.6|17995.3|17947.3|0
1583885400000|2020-03-11 00:10:00|18023.4|17975.4|18104.3|18056.3|18110.7|18062.7|18023.4|17975.4|0
1583885700000|2020-03-11 00:15:00|18105.1|18057.1|18080.1|18032.1|18105.1|18057.1|18049.5|18001.5|0
1583886000000|2020-03-11 00:20:00|18081.7|18033.7|18086.1|18038.1|18108.7|18060.7|18067.7|18019.7|0
1583886300000|2020-03-11 00:25:00|18085.3|18037.3|18069.2|18021.2|18095.8|18047.8|18068.4|18020.4|0
1583886600000|2020-03-11 00:30:00|18068.4|18020.4|17991.2|17943.2|18074.9|18026.9|17982.3|17934.3|0
1583886900000|2020-03-11 00:35:00|17989.5|17941.5|17996.3|17948.3|18023.4|17975.4|17973.7|17925.7|0
1583887200000|2020-03-11 00:40:00|17997.1|17949.1|17929.1|17881.1|18026.1|17978.1|17913.8|17865.8|0
1583887500000|2020-03-11 00:45:00|17931.5|17883.5|17921.8|17873.8|17964.5|17916.5|17908.2|17860.2|0
1583887800000|2020-03-11 00:50:00|17920.2|17872.2|17913.8|17865.8|17928.3|17880.3|17896.1|17848.1|0
1583888100000|2020-03-11 00:55:00|17914.6|17866.6|17969.3|17921.3|17969.3|17921.3|17912.2|17864.2|0
1583888400000|2020-03-11 01:00:00|17970.9|17922.9|18007.2|17959.2|18047.4|17999.4|17964.5|17916.5|0
1583888700000|2020-03-11 01:05:00|18005.5|17957.5|18032.1|17984.1|18045.8|17997.8|18000.7|17952.7|0
1583889000000|2020-03-11 01:10:00|18030.5|17982.5|17987|17939|18039.4|17991.4|17976.6|17928.6|0
1583889300000|2020-03-11 01:15:00|17986.2|17938.2|17965.3|17917.3|17991.1|17943.1|17947.6|17899.6|0
1583889600000|2020-03-11 01:20:00|17963.7|17915.7|17965.3|17917.3|17975|17927|17937.9|17889.9|0
1583889900000|2020-03-11 01:25:00|17966.1|17918.1|17878.4|17830.4|17966.9|17918.9|17878.4|17830.4|0
1583890200000|2020-03-11 01:30:00|17877.6|17829.6|17937.9|17889.9|17939.5|17891.5|17876.8|17828.8|0
1583890500000|2020-03-11 01:35:00|17932.3|17884.3|17833.3|17785.3|17947.6|17899.6|17830.1|17782.1|0
1583890800000|2020-03-11 01:40:00|17834.1|17786.1|17814.9|17766.9|17883.2|17835.2|17806|17758|0
1583891100000|2020-03-11 01:45:00|17815.7|17767.7|17866.4|17818.4|17876.2|17828.2|17814|17766|0
1583891400000|2020-03-11 01:50:00|17868|17820|17889.6|17841.6|17908.8|17860.8|17853.5|17805.5|0
1583891700000|2020-03-11 01:55:00|17890.4|17842.4|17905.8|17857.8|17908.9|17860.9|17875.9|17827.9|0
1583892000000|2020-03-11 02:00:00|17906.6|17858.6|17880.4|17832.4|17907.4|17859.4|17839.8|17791.8|0
1583892300000|2020-03-11 02:05:00|17878.8|17830.8|17785.3|17737.3|17880.4|17832.4|17780.5|17732.5|0
1583892600000|2020-03-11 02:10:00|17784.5|17736.5|17821.2|17773.2|17835.7|17787.7|17774|17726|0
1583892900000|2020-03-11 02:15:00|17820.4|17772.4|17799.5|17751.5|17823.6|17775.6|17767.3|17719.3|0
1583893200000|2020-03-11 02:20:00|17800.3|17752.3|17862.1|17814.1|17863.7|17815.7|17800.3|17752.3|0
1583893500000|2020-03-11 02:25:00|17862.9|17814.9|17902.5|17854.5|17926.7|17878.7|17848.6|17800.6|0
1583893800000|2020-03-11 02:30:00|17901.7|17853.7|17874.4|17826.4|17913.8|17865.8|17855.1|17807.1|0
1583894100000|2020-03-11 02:35:00|17875.2|17827.2|17880|17832|17901.7|17853.7|17863.1|17815.1|0
1583894400000|2020-03-11 02:40:00|17881.6|17833.6|17848.6|17800.6|17890.5|17842.5|17838.9|17790.9|0
1583894700000|2020-03-11 02:45:00|17847.8|17799.8|17845.4|17797.4|17859.8|17811.8|17827.6|17779.6|0
1583895000000|2020-03-11 02:50:00|17842.1|17794.1|17845.5|17797.5|17845.5|17797.5|17809.3|17761.3|0
1583895300000|2020-03-11 02:55:00|17844.7|17796.7|17822.2|17774.2|17869.5|17821.5|17821.4|17773.4|0
1583895600000|2020-03-11 03:00:00|17823|17775|17810.1|17762.1|17823.8|17775.8|17774.7|17726.7|0
1583895900000|2020-03-11 03:05:00|17807.7|17759.7|17854.2|17806.2|17871.9|17823.9|17805.3|17757.3|0
1583896200000|2020-03-11 03:10:00|17853.3|17805.3|17865.4|17817.4|17871.9|17823.9|17839.7|17791.7|0
1583896500000|2020-03-11 03:15:00|17864.6|17816.6|17883.9|17835.9|17891.2|17843.2|17864.6|17816.6|0
1583896800000|2020-03-11 03:20:00|17884.7|17836.7|17896|17848|17906.5|17858.5|17859|17811|0
1583897100000|2020-03-11 03:25:00|17896.8|17848.8|17892.8|17844.8|17910.5|17862.5|17873.5|17825.5|0
1583897400000|2020-03-11 03:30:00|17891.2|17843.2|17873.3|17825.3|17892.8|17844.8|17855|17807|0
1583897700000|2020-03-11 03:35:00|17874.1|17826.1|17859.6|17811.6|17875.7|17827.7|17849.9|17801.9|0
1583898000000|2020-03-11 03:40:00|17858.8|17810.8|17854.3|17806.3|17863.6|17815.6|17817.6|17769.6|0
1583898300000|2020-03-11 03:45:00|17853.4|17805.4|17863.1|17815.1|17880|17832|17843|17795|0
1583898600000|2020-03-11 03:50:00|17863.9|17815.9|17873.3|17825.3|17884.8|17836.8|17855.1|17807.1|0
1583898900000|2020-03-11 03:55:00|17874.1|17826.1|17916|17868|17928.6|17880.6|17870.9|17822.9|0
1583899200000|2020-03-11 04:00:00|17917.6|17869.6|17913.6|17865.6|17918.4|17870.4|17886.2|17838.2|0
1583899500000|2020-03-11 04:05:00|17912.8|17864.8|17902.2|17854.2|17918.4|17870.4|17884.7|17836.7|0
1583899800000|2020-03-11 04:10:00|17901.4|17853.4|17903.8|17855.8|17918.3|17870.3|17894.1|17846.1|0
1583900100000|2020-03-11 04:15:00|17904.6|17856.6|17885.3|17837.3|17905.4|17857.4|17880.5|17832.5|0
1583900400000|2020-03-11 04:20:00|17883.7|17835.7|17893.3|17845.3|17910.2|17862.2|17876.4|17828.4|0
1583900700000|2020-03-11 04:25:00|17894.1|17846.1|17874.7|17826.7|17911.1|17863.1|17869.8|17821.8|0
1583901000000|2020-03-11 04:30:00|17873.9|17825.9|17870.6|17822.6|17886.7|17838.7|17865|17817|0
1583901300000|2020-03-11 04:35:00|17871.4|17823.4|17875.9|17827.9|17900.8|17852.8|17869.8|17821.8|0
1583901600000|2020-03-11 04:40:00|17875|17827|17880.7|17832.7|17887.9|17839.9|17858.9|17810.9|0
1583901900000|2020-03-11 04:45:00|17879.9|17831.9|17859|17811|17902.5|17854.5|17857.4|17809.4|0
1583902200000|2020-03-11 04:50:00|17862.2|17814.2|17852.9|17804.9|17876.7|17828.7|17851.3|17803.3|0
1583902500000|2020-03-11 04:55:00|17853.8|17805.8|17861|17813|17869.9|17821.9|17852.9|17804.9|0
1583902800000|2020-03-11 05:00:00|17862.6|17814.6|17783.6|17735.6|17862.6|17814.6|17761.8|17713.8|0
1583903100000|2020-03-11 05:05:00|17782.8|17734.8|17732|17684|17797|17749|17729.6|17681.6|0
1583903400000|2020-03-11 05:10:00|17734.4|17686.4|17747.4|17699.4|17749.8|17701.8|17714.3|17666.3|0
1583903700000|2020-03-11 05:15:00|17746.6|17698.6|17747.9|17699.9|17771.4|17723.4|17736|17688|0
1583904000000|2020-03-11 05:20:00|17747.1|17699.1|17747.4|17699.4|17759.2|17711.2|17732.1|17684.1|0
1583904300000|2020-03-11 05:25:00|17746.6|17698.6|17763.6|17715.6|17780.4|17732.4|17745|17697|0
1583904600000|2020-03-11 05:30:00|17762.8|17714.8|17766.4|17718.4|17799.9|17751.9|17745.1|17697.1|0
1583904900000|2020-03-11 05:35:00|17767.2|17719.2|17762.7|17714.7|17768|17720|17743.4|17695.4|0
1583905200000|2020-03-11 05:40:00|17769.9|17721.9|17778.8|17730.8|17788.6|17740.6|17742.6|17694.6|0
1583905500000|2020-03-11 05:45:00|17774.9|17726.9|17773.9|17725.9|17786|17738|17763.4|17715.4|0
1583905800000|2020-03-11 05:50:00|17773.1|17725.1|17763.8|17715.8|17777.5|17729.5|17758.2|17710.2|0
1583906100000|2020-03-11 05:55:00|17763|17715|17767.8|17719.8|17780.7|17732.7|17739.7|17691.7|0
1583906400000|2020-03-11 06:00:00|17773.5|17725.5|17856.1|17808.1|17962.4|17914.4|17773.5|17725.5|0
1583906700000|2020-03-11 06:05:00|17855.3|17807.3|17820.1|17772.1|17880.5|17832.5|17815.3|17767.3|0
1583907000000|2020-03-11 06:10:00|17823.3|17775.3|17835.8|17787.8|17858|17810|17822.1|17774.1|0
1583907300000|2020-03-11 06:15:00|17835|17787|17852.1|17804.1|17875.4|17827.4|17834.2|17786.2|0
1583907600000|2020-03-11 06:20:00|17853.7|17805.7|17872.9|17824.9|17889|17841|17849.7|17801.7|0
1583907900000|2020-03-11 06:25:00|17873.7|17825.7|17904.4|17856.4|17910.9|17862.9|17865.7|17817.7|0
1583908200000|2020-03-11 06:30:00|17906.8|17858.8|17877.7|17829.7|17924.4|17876.4|17876.1|17828.1|0
1583908500000|2020-03-11 06:35:00|17876.9|17828.9|17863.4|17815.4|17893|17845|17850.3|17802.3|0
1583908800000|2020-03-11 06:40:00|17864.2|17816.2|17765.7|17717.7|17874.7|17826.7|17765.7|17717.7|0
1583909100000|2020-03-11 06:45:00|17762.5|17714.5|17743.3|17695.3|17788.7|17740.7|17732|17684|0
1583909400000|2020-03-11 06:50:00|17744.1|17696.1|17713.2|17665.2|17765|17717|17701.1|17653.1|0
1583909700000|2020-03-11 06:55:00|17716.7|17668.7|17802.7|17754.7|17813.5|17765.5|17712.3|17664.3|0
1583910000000|2020-03-11 07:00:00|17800.3|17752.3|17909|17886|17951.5|17928.5|17800.3|17752.3|151
1583910300000|2020-03-11 07:05:00|17906.5|17883.5|17991.5|17968.5|18001.5|17978.5|17906.5|17883.5|111
1583910600000|2020-03-11 07:10:00|17994|17971|18079|18056|18079|18056|17991.5|17968.5|249
1583910900000|2020-03-11 07:15:00|18071.5|18048.5|18071.5|18048.5|18114|18091|18066.5|18043.5|80
1583911200000|2020-03-11 07:20:00|18069|18046|18089|18066|18099|18076|18064|18041|100
1583911500000|2020-03-11 07:25:00|18086.5|18063.5|18069|18046|18119|18096|18061.5|18038.5|115
1583911800000|2020-03-11 07:30:00|18071.5|18048.5|18151.5|18128.5|18161.5|18138.5|18071.5|18048.5|69
1583912100000|2020-03-11 07:35:00|18149|18126|18126.5|18103.5|18166.5|18143.5|18109|18086|52
1583912400000|2020-03-11 07:40:00|18129|18106|18131.5|18108.5|18156.5|18133.5|18119|18096|27
1583912700000|2020-03-11 07:45:00|18129|18106|18146.5|18123.5|18169|18146|18124|18101|45
1583913000000|2020-03-11 07:50:00|18144|18121|18086.5|18063.5|18144|18121|18071.5|18048.5|44
1583913300000|2020-03-11 07:55:00|18084|18061|18181.5|18158.5|18186.5|18163.5|18079|18056|109
1583913600000|2020-03-11 08:00:00|18264|18241|18226.5|18203.5|18281.5|18258.5|18189|18166|954
1583913900000|2020-03-11 08:05:00|18224|18201|18269|18246|18294|18271|18196.5|18173.5|1468
1583914200000|2020-03-11 08:10:00|18271.5|18248.5|18289|18266|18356.5|18333.5|18246.5|18223.5|1350
1583914500000|2020-03-11 08:15:00|18294|18271|18344|18321|18344|18321|18274|18251|1212
1583914800000|2020-03-11 08:20:00|18339|18316|18234|18211|18359|18336|18229|18206|1106
1583915100000|2020-03-11 08:25:00|18229|18206|18169|18146|18231.5|18208.5|18114|18091|1535
1583915400000|2020-03-11 08:30:00|18171.5|18148.5|18294|18271|18334|18311|18114|18091|2457
1583915700000|2020-03-11 08:35:00|18289|18266|18339|18316|18356.5|18333.5|18229|18206|1706
1583916000000|2020-03-11 08:40:00|18336.5|18313.5|18401.5|18378.5|18401.5|18378.5|18306.5|18283.5|1061
1583916300000|2020-03-11 08:45:00|18399|18376|18411.5|18388.5|18444|18421|18386.5|18363.5|1294
1583916600000|2020-03-11 08:50:00|18414|18391|18311.5|18288.5|18414|18391|18301.5|18278.5|848
1583916900000|2020-03-11 08:55:00|18306.5|18283.5|18294|18271|18381.5|18358.5|18269|18246|990
1583917200000|2020-03-11 09:00:00|18299|18276|18261.5|18238.5|18329|18306|18254|18231|582
1583917500000|2020-03-11 09:05:00|18264|18241|18226.5|18203.5|18269|18246|18204|18181|616
1583917800000|2020-03-11 09:10:00|18224|18201|18256.5|18233.5|18274|18251|18174|18151|744
1583918100000|2020-03-11 09:15:00|18259|18236|18201.5|18178.5|18259|18236|18159|18136|567
1583918400000|2020-03-11 09:20:00|18204|18181|18171.5|18148.5|18236.5|18213.5|18146.5|18123.5|586
1583918700000|2020-03-11 09:25:00|18174|18151|18239|18216|18249|18226|18151.5|18128.5|312
1583919000000|2020-03-11 09:30:00|18236.5|18213.5|18151.5|18128.5|18251.5|18228.5|18146.5|18123.5|458
1583919300000|2020-03-11 09:35:00|18154|18131|18084|18061|18154|18131|18069|18046|653
1583919600000|2020-03-11 09:40:00|18086.5|18063.5|18084|18061|18109|18086|18059|18036|550
1583919900000|2020-03-11 09:45:00|18076.5|18053.5|18044|18021|18124|18101|18044|18021|421
1583920200000|2020-03-11 09:50:00|18046.5|18023.5|18054|18031|18056.5|18033.5|17974|17951|610
1583920500000|2020-03-11 09:55:00|18056.5|18033.5|18074|18051|18079|18056|18014|17991|383
1583920800000|2020-03-11 10:00:00|18079|18056|18064|18041|18084|18061|18029|18006|441
1583921100000|2020-03-11 10:05:00|18056.5|18033.5|18014|17991|18064|18041|18014|17991|406
1583921400000|2020-03-11 10:10:00|18019|17996|18054|18031|18079|18056|18014|17991|307
1583921700000|2020-03-11 10:15:00|18051.5|18028.5|18089|18066|18096.5|18073.5|18049|18026|332
1583922000000|2020-03-11 10:20:00|18086.5|18063.5|18014|17991|18096.5|18073.5|18014|17991|468
1583922300000|2020-03-11 10:25:00|18016.5|17993.5|17969|17946|18034|18011|17939|17916|722
1583922600000|2020-03-11 10:30:00|17971.5|17948.5|18041.5|18018.5|18089|18066|17944|17921|880
1583922900000|2020-03-11 10:35:00|18044|18021|17939|17916|18044|18021|17929|17906|866
1583923200000|2020-03-11 10:40:00|17936.5|17913.5|17999|17976|17999|17976|17936.5|17913.5|525
1583923500000|2020-03-11 10:45:00|18001.5|17978.5|18031.5|18008.5|18066.5|18043.5|17996.5|17973.5|587
1583923800000|2020-03-11 10:50:00|18034|18011|18016.5|17993.5|18051.5|18028.5|18009|17986|315
1583924100000|2020-03-11 10:55:00|18019|17996|18001.5|17978.5|18024|18001|17974|17951|475
1583924400000|2020-03-11 11:00:00|17999|17976|18069|18046|18079|18056|17984|17961|594
1583924700000|2020-03-11 11:05:00|18074|18051|17979|17956|18074|18051|17959|17936|442
1583925000000|2020-03-11 11:10:00|17974|17951|17989|17966|18009|17986|17961.5|17938.5|318
1583925300000|2020-03-11 11:15:00|17994|17971|17971.5|17948.5|17994|17971|17959|17936|281
1583925600000|2020-03-11 11:20:00|17969|17946|17934|17911|17974|17951|17931.5|17908.5|261
1583925900000|2020-03-11 11:25:00|17936.5|17913.5|17899|17876|17936.5|17913.5|17871.5|17848.5|626
1583926200000|2020-03-11 11:30:00|17896.5|17873.5|17891.5|17868.5|17904|17881|17859|17836|435
1583926500000|2020-03-11 11:35:00|17894|17871|17889|17866|17894|17871|17839|17816|481
1583926800000|2020-03-11 11:40:00|17886.5|17863.5|17819|17796|17891.5|17868.5|17806.5|17783.5|610
1583927100000|2020-03-11 11:45:00|17814|17791|17844|17821|17851.5|17828.5|17794|17771|617
1583927400000|2020-03-11 11:50:00|17846.5|17823.5|17871.5|17848.5|17884|17861|17834|17811|403
1583927700000|2020-03-11 11:55:00|17874|17851|17929|17906|17944|17921|17871.5|17848.5|619
1583928000000|2020-03-11 12:00:00|17919|17896|17956.5|17933.5|17956.5|17933.5|17874|17851|471
1583928300000|2020-03-11 12:05:00|17954|17931|17919|17896|17959|17936|17899|17876|254
1583928600000|2020-03-11 12:10:00|17914|17891|17879|17856|17919|17896|17879|17856|244
1583928900000|2020-03-11 12:15:00|17876.5|17853.5|17879|17856|17916.5|17893.5|17854|17831|460
1583929200000|2020-03-11 12:20:00|17876.5|17853.5|17879|17856|17966.5|17943.5|17844|17821|1265
1583929500000|2020-03-11 12:25:00|17884|17861|17829|17806|17884|17861|17824|17801|365
1583929800000|2020-03-11 12:30:00|17819|17796|17809|17786|17846.5|17823.5|17786.5|17763.5|433
1583930100000|2020-03-11 12:35:00|17804|17781|17786.5|17763.5|17804|17781|17761.5|17738.5|696
1583930400000|2020-03-11 12:40:00|17785.1|17762.1|17755.1|17732.1|17792.6|17769.6|17750.1|17727.1|472
1583930700000|2020-03-11 12:45:00|17757.6|17734.6|17747.6|17724.6|17777.6|17754.6|17737.6|17714.6|420
1583931000000|2020-03-11 12:50:00|17745.1|17722.1|17715.1|17692.1|17747.6|17724.6|17690.1|17667.1|801
1583931300000|2020-03-11 12:55:00|17717.6|17694.6|17692.6|17669.6|17742.6|17719.6|17690.1|17667.1|615
1583931600000|2020-03-11 13:00:00|17687.6|17664.6|17762.6|17739.6|17765.1|17742.1|17685.1|17662.1|618
1583931900000|2020-03-11 13:05:00|17750.1|17727.1|17772.6|17749.6|17777.6|17754.6|17717.6|17694.6|1014
1583932200000|2020-03-11 13:10:00|17770.1|17747.1|17742.6|17719.6|17777.6|17754.6|17727.6|17704.6|492
1583932500000|2020-03-11 13:15:00|17745.1|17722.1|17732.6|17709.6|17747.6|17724.6|17717.6|17694.6|2269
1583932800000|2020-03-11 13:20:00|17735.1|17712.1|17787.6|17764.6|17792.6|17769.6|17735.1|17712.1|434
1583933100000|2020-03-11 13:25:00|17790.1|17767.1|17875.1|17852.1|17877.6|17854.6|17787.6|17764.6|701
1583933400000|2020-03-11 13:30:00|17872.6|17849.6|17902.6|17879.6|17937.6|17914.6|17797.6|17774.6|1582
1583933700000|2020-03-11 13:35:00|17905.1|17882.1|17787.6|17764.6|17932.6|17909.6|17780.1|17757.1|1277
1583934000000|2020-03-11 13:40:00|17790.1|17767.1|17822.6|17799.6|17895.1|17872.1|17777.6|17754.6|1010
1583934300000|2020-03-11 13:45:00|17817.6|17794.6|17767.6|17744.6|17847.6|17824.6|17757.6|17734.6|846
1583934600000|2020-03-11 13:50:00|17765.1|17742.1|17822.6|17799.6|17852.6|17829.6|17747.6|17724.6|738
1583934900000|2020-03-11 13:55:00|17820.1|17797.1|17837.6|17814.6|17862.6|17839.6|17775.1|17752.1|683
1583935200000|2020-03-11 14:00:00|17835.1|17812.1|17807.6|17784.6|17865.1|17842.1|17777.6|17754.6|734
1583935500000|2020-03-11 14:05:00|17810.1|17787.1|17835.1|17812.1|17867.6|17844.6|17777.6|17754.6|703
1583935800000|2020-03-11 14:10:00|17837.6|17814.6|17830.1|17807.1|17850.1|17827.1|17785.1|17762.1|536
1583936100000|2020-03-11 14:15:00|17827.6|17804.6|17852.6|17829.6|17857.6|17834.6|17792.6|17769.6|702
1583936400000|2020-03-11 14:20:00|17857.6|17834.6|17817.6|17794.6|17857.6|17834.6|17797.6|17774.6|508
1583936700000|2020-03-11 14:25:00|17815.1|17792.1|17827.6|17804.6|17875.1|17852.1|17805.1|17782.1|459
1583937000000|2020-03-11 14:30:00|17822.6|17799.6|17897.6|17874.6|17902.6|17879.6|17802.6|17779.6|1106
1583937300000|2020-03-11 14:35:00|17902.6|17879.6|17882.6|17859.6|17902.6|17879.6|17825.1|17802.1|952
1583937600000|2020-03-11 14:40:00|17875.1|17852.1|17792.6|17769.6|17887.6|17864.6|17792.6|17769.6|1699
1583937900000|2020-03-11 14:45:00|17797.6|17774.6|17772.6|17749.6|17855.1|17832.1|17772.6|17749.6|1331
1583938200000|2020-03-11 14:50:00|17775.1|17752.1|17767.6|17744.6|17815.1|17792.1|17757.6|17734.6|532
1583938500000|2020-03-11 14:55:00|17765.1|17742.1|17815.1|17792.1|17835.1|17812.1|17740.1|17717.1|788
1583938800000|2020-03-11 15:00:00|17817.6|17794.6|17785.1|17762.1|17865.1|17842.1|17785.1|17762.1|996
1583939100000|2020-03-11 15:05:00|17787.6|17764.6|17802.6|17779.6|17810.1|17787.1|17747.6|17724.6|767
1583939400000|2020-03-11 15:10:00|17800.1|17777.1|17852.6|17829.6|17867.6|17844.6|17762.6|17739.6|906
1583939700000|2020-03-11 15:15:00|17850.1|17827.1|17805.1|17782.1|17852.6|17829.6|17797.6|17774.6|614
1583940000000|2020-03-11 15:20:00|17802.6|17779.6|17777.6|17754.6|17817.6|17794.6|17772.6|17749.6|583
1583940300000|2020-03-11 15:25:00|17790.1|17767.1|17747.6|17724.6|17792.6|17769.6|17742.6|17719.6|613
1583940600000|2020-03-11 15:30:00|17755.1|17732.1|17777.6|17754.6|17795.1|17772.1|17732.6|17709.6|835
1583940900000|2020-03-11 15:35:00|17770.1|17747.1|17865.1|17842.1|17870.1|17847.1|17757.6|17734.6|546
1583941200000|2020-03-11 15:40:00|17862.6|17839.6|17852.6|17829.6|17907.6|17884.6|17842.6|17819.6|913
1583941500000|2020-03-11 15:45:00|17847.6|17824.6|17902.6|17879.6|17910.1|17887.1|17837.6|17814.6|838
1583941800000|2020-03-11 15:50:00|17905.1|17882.1|17902.6|17879.6|17927.6|17904.6|17882.6|17859.6|633
1583942100000|2020-03-11 15:55:00|17897.6|17874.6|17892.6|17869.6|17900.1|17877.1|17857.6|17834.6|610
1583942400000|2020-03-11 16:00:00|17890.1|17867.1|17913|17890|17920.5|17897.5|17848|17825|579
1583942700000|2020-03-11 16:05:00|17915.5|17892.5|17975.5|17952.5|17978|17955|17898|17875|1018
1583943000000|2020-03-11 16:10:00|17973|17950|17988|17965|17998|17975|17955.5|17932.5|732
1583943300000|2020-03-11 16:15:00|17983|17960|18013|17990|18048|18025|17978|17955|870
1583943600000|2020-03-11 16:20:00|18015.5|17992.5|17963|17940|18043|18020|17958|17935|1021
1583943900000|2020-03-11 16:25:00|17960.5|17937.5|17868|17845|17963|17940|17868|17845|2018
1583944200000|2020-03-11 16:30:00|17873|17850|17953|17930|17953|17930|17868|17845|1769
1583944500000|2020-03-11 16:35:00|17935.5|17912.5|17893|17870|17953|17930|17890.5|17867.5|1118
1583944800000|2020-03-11 16:40:00|17890.5|17867.5|17848|17825|17908|17885|17835.5|17812.5|472
1583945100000|2020-03-11 16:45:00|17850.5|17827.5|17858|17835|17875.5|17852.5|17840.5|17817.5|202
1583945400000|2020-03-11 16:50:00|17860.5|17827.5|17905.5|17877.5|17930.5|17902.5|17845.5|17812.5|279
1583945700000|2020-03-11 16:55:00|17900.5|17872.5|17925.5|17897.5|17930.5|17902.5|17875.5|17842.5|300
1583946000000|2020-03-11 17:00:00|17930.5|17892.5|17835.5|17802.5|17930.5|17897.5|17830.5|17802.5|276
1583946300000|2020-03-11 17:05:00|17830.5|17807.5|17830.5|17797.5|17865.5|17832.5|17815.5|17782.5|161
1583946600000|2020-03-11 17:10:00|17825.5|17802.5|17820.5|17792.5|17850.5|17822.5|17815.5|17782.5|105
1583946900000|2020-03-11 17:15:00|17825.5|17787.5|17830.5|17797.5|17875.5|17842.5|17815.5|17782.5|195
1583947200000|2020-03-11 17:20:00|17825.5|17802.5|17825.5|17792.5|17865.5|17837.5|17820.5|17792.5|58
1583947500000|2020-03-11 17:25:00|17820.5|17797.5|17875.5|17842.5|17885.5|17857.5|17815.5|17787.5|80
1583947800000|2020-03-11 17:30:00|17870.5|17847.5|17845.5|17812.5|17895.5|17867.5|17840.5|17812.5|119
1583948100000|2020-03-11 17:35:00|17850.5|17817.5|17805.5|17777.5|17855.5|17822.5|17800.5|17772.5|178
1583948400000|2020-03-11 17:40:00|17800.5|17772.5|17805.5|17772.5|17825.5|17797.5|17795.5|17767.5|72
1583948700000|2020-03-11 17:45:00|17800.5|17767.5|17840.5|17812.5|17865.5|17837.5|17790.5|17762.5|91
1583949000000|2020-03-11 17:50:00|17845.5|17817.5|17820.5|17787.5|17860.5|17827.5|17815.5|17782.5|150
1583949300000|2020-03-11 17:55:00|17825.5|17792.5|17830.5|17802.5|17860.5|17832.5|17820.5|17787.5|104
1583949600000|2020-03-11 18:00:00|17835.5|17807.5|17775.5|17747.5|17850.5|17822.5|17770.5|17737.5|63
1583949900000|2020-03-11 18:05:00|17780.5|17752.5|17730.5|17702.5|17810.5|17782.5|17730.5|17702.5|55
1583950200000|2020-03-11 18:10:00|17735.5|17697.5|17725.5|17697.5|17750.5|17722.5|17720.5|17692.5|77
1583950500000|2020-03-11 18:15:00|17730.5|17702.5|17715.5|17687.5|17750.5|17722.5|17710.5|17682.5|82
1583950800000|2020-03-11 18:20:00|17710.5|17682.5|17685.5|17657.5|17725.5|17697.5|17665.5|17637.5|227
1583951100000|2020-03-11 18:25:00|17680.5|17652.5|17680.5|17647.5|17715.5|17682.5|17670.5|17642.5|146
1583951400000|2020-03-11 18:30:00|17675.5|17642.5|17680.5|17652.5|17730.5|17702.5|17665.5|17637.5|178
1583951700000|2020-03-11 18:35:00|17685.5|17657.5|17705.5|17672.5|17725.5|17692.5|17680.5|17647.5|70
1583952000000|2020-03-11 18:40:00|17700.5|17682.5|17685.5|17657.5|17755.5|17722.5|17675.5|17647.5|116
1583952300000|2020-03-11 18:45:00|17690.5|17662.5|17685.5|17657.5|17730.5|17697.5|17685.5|17652.5|74
1583952600000|2020-03-11 18:50:00|17690.5|17662.5|17665.5|17637.5|17725.5|17692.5|17655.5|17622.5|65
1583952900000|2020-03-11 18:55:00|17670.5|17642.5|17675.5|17642.5|17730.5|17697.5|17665.5|17642.5|63
1583953200000|2020-03-11 19:00:00|17670.5|17647.5|17630.5|17602.5|17695.5|17662.5|17625.5|17592.5|149
1583953500000|2020-03-11 19:05:00|17625.5|17597.5|17545.5|17517.5|17630.5|17597.5|17545.5|17517.5|134
1583953800000|2020-03-11 19:10:00|17550.5|17438.5|17500.5|17467.5|17562|17526|17474.5|17438.5|60
1583954100000|2020-03-11 19:15:00|17495.5|17462.5|17555.5|17522.5|17570.5|17537.5|17490.5|17462.5|110
1583954400000|2020-03-11 19:20:00|17560.5|17527.5|17512|17476|17560.5|17532.5|17475.5|17447.5|116
1583954700000|2020-03-11 19:25:00|17499.5|17463.5|17570.5|17547.5|17585.5|17552.5|17499.5|17463.5|134
1583955000000|2020-03-11 19:30:00|17565.5|17542.5|17678|17655|17715.5|17692.5|17558|17535|124
1583955300000|2020-03-11 19:35:00|17680.5|17657.5|17690.5|17667.5|17725.5|17702.5|17645.5|17622.5|50
1583955600000|2020-03-11 19:40:00|17700.5|17677.5|17680.5|17657.5|17738|17715|17665.5|17642.5|105
1583955900000|2020-03-11 19:45:00|17683|17660|17693|17670|17718|17695|17643|17620|127
1583956200000|2020-03-11 19:50:00|17688|17665|17665.5|17642.5|17713|17690|17603|17580|241
1583956500000|2020-03-11 19:55:00|17663|17640|17655.5|17632.5|17690.5|17667.5|17623|17600|187
1583956800000|2020-03-11 20:00:00|17650.5|17627.5|17640.5|17617.5|17678|17655|17630.5|17607.5|18
1583957100000|2020-03-11 20:05:00|17638|17615|17665.5|17642.5|17678|17655|17638|17615|17
1583957400000|2020-03-11 20:10:00|17663|17640|17655.5|17632.5|17670.5|17647.5|17648|17625|7
1583957700000|2020-03-11 20:15:00|17653|17630|17658|17635|17658|17635|17653|17630|2
1583958000000|2020-03-11 20:20:00|17660.5|17637.5|17660.5|17637.5|17663|17640|17660.5|17637.5|0
1583958300000|2020-03-11 20:25:00|17655.5|17632.5|17640.5|17617.5|17658|17635|17640.5|17617.5|11
1583958600000|2020-03-11 20:30:00|17638|17615|17625.5|17602.5|17640.5|17617.5|17620.5|17597.5|8
1583958900000|2020-03-11 20:35:00|17623|17600|17635.5|17612.5|17638|17615|17618|17595|11
1583959200000|2020-03-11 20:40:00|17630.5|17607.5|17625.5|17602.5|17630.5|17607.5|17623|17600|11
1583959500000|2020-03-11 20:45:00|17628|17605|17633|17610|17633|17610|17625.5|17602.5|9
1583959800000|2020-03-11 20:50:00|17630.5|17607.5|17595.5|17572.5|17630.5|17607.5|17595.5|17572.5|24
1583960100000|2020-03-11 20:55:00|17600.5|17577.5|17575.5|17552.5|17600.5|17577.5|17570.5|17547.5|12
1583960400000|2020-03-11 21:00:00|17580.6|17532.6|17575.5|17527.5|17599.5|17551.5|17574.3|17526.3|0
1583960700000|2020-03-11 21:05:00|17560.2|17512.2|17558.9|17510.9|17560.4|17512.4|17523.2|17475.2|0
1583961000000|2020-03-11 21:10:00|17559.8|17511.8|17569.4|17521.4|17584.1|17536.1|17559.8|17511.8|0
1583961300000|2020-03-11 21:15:00|17588.8|17540.8|17578.6|17530.6|17594.4|17546.4|17578.6|17530.6|0
1583961600000|2020-03-11 21:20:00|17596.2|17548.2|17595.4|17547.4|17596.2|17548.2|17595.4|17547.4|0
1583961900000|2020-03-11 21:25:00|17594.5|17546.5|17578.7|17530.7|17594.5|17546.5|17578.7|17530.7|0
1583962200000|2020-03-11 21:30:00|17574.9|17526.9|17599.1|17551.1|17602.3|17554.3|17574.9|17526.9|0
1583962500000|2020-03-11 21:35:00|17602.6|17554.6|17578.5|17530.5|17628.2|17580.2|17578.5|17530.5|0
1583962800000|2020-03-11 21:40:00|17559.1|17511.1|17383.3|17335.3|17559.1|17511.1|17334.6|17286.6|0
1583963100000|2020-03-11 21:45:00|17402.7|17354.7|17458.7|17410.7|17537|17489|17402.7|17354.7|0
1583963400000|2020-03-11 21:50:00|17456.7|17408.7|17454.9|17406.9|17457.5|17409.5|17451.3|17403.3|0
1583963700000|2020-03-11 21:55:00|17451|17403|17518.7|17470.7|17518.7|17470.7|17451|17403|0
1583964000000|2020-03-11 22:00:00|17505.5|17457.5|17616|17568|17626.8|17578.8|17499.5|17451.5|0
1583964300000|2020-03-11 22:05:00|17615.4|17567.4|17655.2|17607.2|17666.6|17618.6|17597.9|17549.9|0
1583964600000|2020-03-11 22:10:00|17655.8|17607.8|17785.9|17737.9|17786.5|17738.5|17653.4|17605.4|0
1583964900000|2020-03-11 22:15:00|17786.5|17738.5|17679.3|17631.3|17909.7|17861.7|17668.8|17620.8|0
1583965200000|2020-03-11 22:20:00|17675.7|17627.7|17820.9|17772.9|17876.1|17828.1|17675.7|17627.7|0
1583965500000|2020-03-11 22:25:00|17820|17772|17868.3|17820.3|17868.9|17820.9|17751|17703|0
1583965800000|2020-03-11 22:30:00|17856.7|17808.7|17881.8|17833.8|17901.8|17853.8|17853.5|17805.5|0
1583966100000|2020-03-11 22:35:00|17882.4|17834.4|17870|17822|17898|17850|17865.8|17817.8|0
1583966400000|2020-03-11 22:40:00|17870.6|17822.6|17809.6|17761.6|17892.8|17844.8|17800.9|17752.9|0
1583966700000|2020-03-11 22:45:00|17811.4|17763.4|17819.8|17771.8|17828.9|17780.9|17773|17725|0
1583967000000|2020-03-11 22:50:00|17820.4|17772.4|17800|17752|17827|17779|17774.4|17726.4|0
1583967300000|2020-03-11 22:55:00|17799.4|17751.4|17817.7|17769.7|17835.9|17787.9|17798.2|17750.2|0
1583967600000|2020-03-11 23:00:00|17817.1|17769.1|17747.4|17699.4|17817.1|17769.1|17747.4|17699.4|0
1583967900000|2020-03-11 23:05:00|17748|17700|17764.7|17716.7|17771.8|17723.8|17740.7|17692.7|0
1583968200000|2020-03-11 23:10:00|17765.3|17717.3|17724.6|17676.6|17770|17722|17711.2|17663.2|0
1583968500000|2020-03-11 23:15:00|17725.2|17677.2|17717.4|17669.4|17729.4|17681.4|17690.9|17642.9|0
1583968800000|2020-03-11 23:20:00|17718|17670|17711.9|17663.9|17743.4|17695.4|17711.3|17663.3|0
1583969100000|2020-03-11 23:25:00|17714.9|17666.9|17651|17603|17723.8|17675.8|17649.2|17601.2|0
1583969400000|2020-03-11 23:30:00|17652.2|17604.2|17661.5|17613.5|17669|17621|17651|17603|0
1583969700000|2020-03-11 23:35:00|17660.3|17612.3|17632.2|17584.2|17661.5|17613.5|17620.1|17572.1|0
1583970000000|2020-03-11 23:40:00|17631|17583|17622.3|17574.3|17631|17583|17603.2|17555.2|0
1583970300000|2020-03-11 23:45:00|17621.7|17573.7|17567.1|17519.1|17642.1|17594.1|17561.1|17513.1|0
1583970600000|2020-03-11 23:50:00|17567.7|17519.7|17545.3|17497.3|17577.8|17529.8|17525.8|17477.8|0
1583970900000|2020-03-11 23:55:00|17546.5|17498.5|17547.9|17499.9|17591.9|17543.9|17542.9|17494.9|0
1583971200000|2020-03-12 00:00:00|17549.7|17501.7|17567.1|17519.1|17591.8|17543.8|17546.7|17498.7|0
1583971500000|2020-03-12 00:05:00|17567.7|17519.7|17598.3|17550.3|17613|17565|17567.7|17519.7|0
1583971800000|2020-03-12 00:10:00|17597.1|17549.1|17571.2|17523.2|17597.1|17549.1|17557.5|17509.5|0
1583972100000|2020-03-12 00:15:00|17570.6|17522.6|17534.9|17486.9|17573|17525|17534|17486|0
1583972400000|2020-03-12 00:20:00|17535.5|17487.5|17521.4|17473.4|17564.5|17516.5|17515.1|17467.1|0
1583972700000|2020-03-12 00:25:00|17519.6|17471.6|17515.2|17467.2|17520.8|17472.8|17506.5|17458.5|0
1583973000000|2020-03-12 00:30:00|17515.8|17467.8|17504.8|17456.8|17521.8|17473.8|17503|17455|0
1583973300000|2020-03-12 00:35:00|17504.2|17456.2|17497|17449|17562.4|17514.4|17497|17449|0
1583973600000|2020-03-12 00:40:00|17498.2|17450.2|17518.6|17470.6|17525.5|17477.5|17488.2|17440.2|0
1583973900000|2020-03-12 00:45:00|17518|17470|17507.1|17459.1|17518|17470|17480.1|17432.1|0
1583974200000|2020-03-12 00:50:00|17507.7|17459.7|17579.1|17531.1|17583.3|17535.3|17495|17447|0
1583974500000|2020-03-12 00:55:00|17578.5|17530.5|17583.1|17535.1|17602.8|17554.8|17561.5|17513.5|0
1583974800000|2020-03-12 01:00:00|17584.3|17536.3|17489.3|17441.3|17605.3|17557.3|17482.7|17434.7|0
1583975100000|2020-03-12 01:05:00|17490.5|17442.5|17461.8|17413.8|17526.6|17478.6|17431.2|17383.2|0
1583975400000|2020-03-12 01:10:00|17463.6|17415.6|17398.8|17350.8|17485.2|17437.2|17377.1|17329.1|0
1583975700000|2020-03-12 01:15:00|17398.2|17350.2|17350|17302|17398.2|17350.2|17262.4|17214.4|0
1583976000000|2020-03-12 01:20:00|17348.8|17300.8|17229.8|17181.8|17356.1|17308.1|17220.6|17172.6|0
1583976300000|2020-03-12 01:25:00|17231|17183|17151.4|17103.4|17249.1|17201.1|17145|17097|0
1583976600000|2020-03-12 01:30:00|17153.2|17105.2|17193.5|17145.5|17212.2|17164.2|17089.9|17041.9|0
1583976900000|2020-03-12 01:35:00|17194.1|17146.1|17135.6|17087.6|17194.1|17146.1|17100.8|17052.8|0
1583977200000|2020-03-12 01:40:00|17136.9|17088.9|16865.2|16817.2|17142.9|17094.9|16862.8|16814.8|0
1583977500000|2020-03-12 01:45:00|16865.8|16817.8|16843.3|16795.3|16873.1|16825.1|16793.8|16745.8|0
1583977800000|2020-03-12 01:50:00|16850.5|16802.5|16909.6|16861.6|16967.3|16919.3|16834|16786|0
1583978100000|2020-03-12 01:55:00|16908.1|16860.1|16861.7|16813.7|16949|16901|16853.5|16805.5|0
1583978400000|2020-03-12 02:00:00|16861.1|16813.1|16632.5|16584.5|16868.5|16820.5|16628.4|16580.4|0
1583978700000|2020-03-12 02:05:00|16631.6|16583.6|16560.6|16512.6|16632.7|16584.7|16456.8|16408.8|0
1583979000000|2020-03-12 02:10:00|16560.9|16512.9|16750.6|16702.6|16780.8|16732.8|16548.1|16500.1|0
1583979300000|2020-03-12 02:15:00|16748.3|16700.3|16774.5|16726.5|16809.2|16761.2|16694.9|16646.9|0
1583979600000|2020-03-12 02:20:00|16772.9|16724.9|16662.1|16614.1|16800.1|16752.1|16620.7|16572.7|0
1583979900000|2020-03-12 02:25:00|16659.8|16611.8|16772.4|16724.4|16820.3|16772.3|16659.1|16611.1|0
1583980200000|2020-03-12 02:30:00|16770|16722|16891.6|16843.6|16935.9|16887.9|16763.4|16715.4|0
1583980500000|2020-03-12 02:35:00|16892.2|16844.2|16945.9|16897.9|16999.9|16951.9|16881.9|16833.9|0
1583980800000|2020-03-12 02:40:00|16953.7|16905.7|17001.6|16953.6|17017.6|16969.6|16936.6|16888.6|0
1583981100000|2020-03-12 02:45:00|16999.3|16951.3|16938.9|16890.9|17006.1|16958.1|16932.6|16884.6|0
1583981400000|2020-03-12 02:50:00|16939.2|16891.2|16919.4|16871.4|16943.4|16895.4|16897.2|16849.2|0
1583981700000|2020-03-12 02:55:00|16919.1|16871.1|16912.4|16864.4|16966.7|16918.7|16906.1|16858.1|0
1583982000000|2020-03-12 03:00:00|16910|16862|16971.7|16923.7|16972|16924|16906.7|16858.7|0
1583982300000|2020-03-12 03:05:00|16972|16924|16973.7|16925.7|16976.1|16928.1|16942.6|16894.6|0
1583982600000|2020-03-12 03:10:00|16971.4|16923.4|16948|16900|17028.1|16980.1|16948|16900|0
1583982900000|2020-03-12 03:15:00|16947.4|16899.4|16832.3|16784.3|16947.4|16899.4|16832.3|16784.3|0
1583983200000|2020-03-12 03:20:00|16832.6|16784.6|16848.1|16800.1|16876.6|16828.6|16826|16778|0
1583983500000|2020-03-12 03:25:00|16848.4|16800.4|16859.2|16811.2|16864.7|16816.7|16844.5|16796.5|0
1583983800000|2020-03-12 03:30:00|16857.4|16809.4|16730.7|16682.7|16862|16814|16730.7|16682.7|0
1583984100000|2020-03-12 03:35:00|16733|16685|16765.8|16717.8|16769.1|16721.1|16703.3|16655.3|0
1583984400000|2020-03-12 03:40:00|16768.2|16720.2|16759.5|16711.5|16769.1|16721.1|16732.7|16684.7|0
1583984700000|2020-03-12 03:45:00|16759.8|16711.8|16794.6|16746.6|16832.4|16784.4|16747.9|16699.9|0
1583985000000|2020-03-12 03:50:00|16794|16746|16801.4|16753.4|16815.9|16767.9|16770.8|16722.8|0
1583985300000|2020-03-12 03:55:00|16801.1|16753.1|16744.2|16696.2|16802.8|16754.8|16740.6|16692.6|0
1583985600000|2020-03-12 04:00:00|16739.5|16691.5|16802.1|16754.1|16802.1|16754.1|16738.3|16690.3|0
1583985900000|2020-03-12 04:05:00|16800.9|16752.9|16922.1|16874.1|16922.4|16874.4|16795|16747|0
1583986200000|2020-03-12 04:10:00|16921.8|16873.8|16983.9|16935.9|17024.7|16976.7|16911.8|16863.8|0
1583986500000|2020-03-12 04:15:00|16986.9|16938.9|16961.1|16913.1|16995.7|16947.7|16941.4|16893.4|0
1583986800000|2020-03-12 04:20:00|16960.8|16912.8|17038.9|16990.9|17083.5|17035.5|16955.2|16907.2|0
1583987100000|2020-03-12 04:25:00|17039.2|16991.2|17069.1|17021.1|17094.9|17046.9|17039.2|16991.2|0
1583987400000|2020-03-12 04:30:00|17064.4|17016.4|17071.6|17023.6|17085.6|17037.6|17022.8|16974.8|0
1583987700000|2020-03-12 04:35:00|17071.9|17023.9|17104.5|17056.5|17273.6|17225.6|17071.9|17023.9|0
1583988000000|2020-03-12 04:40:00|17103|17055|17143.5|17095.5|17147.5|17099.5|17089.9|17041.9|0
1583988300000|2020-03-12 04:45:00|17143.1|17095.1|17089|17041|17148.7|17100.7|17084.6|17036.6|0
1583988600000|2020-03-12 04:50:00|17088.7|17040.7|17068.1|17020.1|17109.9|17061.9|17012.8|16964.8|0
1583988900000|2020-03-12 04:55:00|17068.7|17020.7|17069.6|17021.6|17081.2|17033.2|17025.4|16977.4|0
1583989200000|2020-03-12 05:00:00|17069.9|17021.9|17083|17035|17118.3|17070.3|17052.8|17004.8|0
1583989500000|2020-03-12 05:05:00|17083.3|17035.3|17050.9|17002.9|17097.1|17049.1|17031.1|16983.1|0
1583989800000|2020-03-12 05:10:00|17051.5|17003.5|17022.3|16974.3|17084.7|17036.7|17015.9|16967.9|0
1583990100000|2020-03-12 05:15:00|17022.6|16974.6|16937.4|16889.4|17031.8|16983.8|16904.8|16856.8|0
1583990400000|2020-03-12 05:20:00|16939.8|16891.8|16917.2|16869.2|16944.8|16896.8|16868.3|16820.3|0
1583990700000|2020-03-12 05:25:00|16918.1|16870.1|16838.1|16790.1|16954.9|16906.9|16835.2|16787.2|0
1583991000000|2020-03-12 05:30:00|16840.5|16792.5|16924.3|16876.3|16932|16884|16840.5|16792.5|0
1583991300000|2020-03-12 05:35:00|16924|16876|16995.5|16947.5|17021.5|16973.5|16916.3|16868.3|0
1583991600000|2020-03-12 05:40:00|16994.2|16946.2|16965.9|16917.9|17004.5|16956.5|16957|16909|0
1583991900000|2020-03-12 05:45:00|16966.2|16918.2|16926.6|16878.6|16979.2|16931.2|16917.4|16869.4|0
1583992200000|2020-03-12 05:50:00|16928.9|16880.9|16956.1|16908.1|16970.3|16922.3|16912.1|16864.1|0
1583992500000|2020-03-12 05:55:00|16956.7|16908.7|16964|16916|16964.4|16916.4|16938.2|16890.2|0
1583992800000|2020-03-12 06:00:00|16968.7|16920.7|16946.4|16898.4|16987|16939|16945.2|16897.2|0
1583993100000|2020-03-12 06:05:00|16946.1|16898.1|16893.1|16845.1|16956.1|16908.1|16891.3|16843.3|0
1583993400000|2020-03-12 06:10:00|16893.4|16845.4|16898.3|16850.3|16950.5|16902.5|16893.4|16845.4|0
1583993700000|2020-03-12 06:15:00|16900.7|16852.7|16916.4|16868.4|16929.5|16881.5|16900.7|16852.7|0
1583994000000|2020-03-12 06:20:00|16911.7|16863.7|16898.7|16850.7|16916.9|16868.9|16894.4|16846.4|0
1583994300000|2020-03-12 06:25:00|16899|16851|16806.9|16758.9|16899|16851|16788.7|16740.7|0
1583994600000|2020-03-12 06:30:00|16806.6|16758.6|16870.1|16822.1|16881.3|16833.3|16801.3|16753.3|0
1583994900000|2020-03-12 06:35:00|16869.8|16821.8|16873.3|16825.3|16886.1|16838.1|16827|16779|0
1583995200000|2020-03-12 06:40:00|16873|16825|16780.7|16732.7|16886.2|16838.2|16776.1|16728.1|0
1583995500000|2020-03-12 06:45:00|16783|16735|16852.9|16804.9|16905.1|16857.1|16780.4|16732.4|0
1583995800000|2020-03-12 06:50:00|16857.6|16809.6|16863.6|16815.6|16895.3|16847.3|16837.2|16789.2|0
1583996100000|2020-03-12 06:55:00|16863.9|16815.9|16927|16879|16934.7|16886.7|16821|16773|0
1583996400000|2020-03-12 07:00:00|16928.8|16880.8|16860.1|16812.1|17007.1|16959.1|16822.1|16774.1|0
1583996700000|2020-03-12 07:05:00|16860.4|16812.4|16912.1|16864.1|16916.5|16868.5|16835.6|16787.6|0
1583997000000|2020-03-12 07:10:00|16913|16865|16885.7|16837.7|16981.2|16933.2|16872.3|16824.3|0
1583997300000|2020-03-12 07:15:00|16881|16833|16886.1|16838.1|16895.7|16847.7|16838.5|16790.5|0
1583997600000|2020-03-12 07:20:00|16886.4|16838.4|16812|16764|16922.6|16874.6|16809.4|16761.4|0
1583997900000|2020-03-12 07:25:00|16812.3|16764.3|16735.5|16687.5|16819.9|16771.9|16730.5|16682.5|0
1583998200000|2020-03-12 07:30:00|16734.9|16686.9|16667.6|16619.6|16759.4|16711.4|16667.6|16619.6|0
1583998500000|2020-03-12 07:35:00|16667.9|16619.9|16660.8|16612.8|16730.4|16682.4|16642.5|16594.5|0
1583998800000|2020-03-12 07:40:00|16661.1|16613.1|16656.4|16608.4|16676.6|16628.6|16613.7|16565.7|0
1583999100000|2020-03-12 07:45:00|16656.1|16608.1|16686.1|16638.1|16703.9|16655.9|16639.3|16591.3|0
1583999400000|2020-03-12 07:50:00|16686.4|16638.4|16656.3|16608.3|16724.8|16676.8|16625.5|16577.5|0
1583999700000|2020-03-12 07:55:00|16656.6|16608.6|16858.1|16810.1|16858.1|16810.1|16656.6|16608.6|0
1584000000000|2020-03-12 08:00:00|16861.8|16813.8|16882.3|16834.3|16902.7|16854.7|16771.3|16723.3|0
1584000300000|2020-03-12 08:05:00|16882.9|16834.9|16887|16839|16996.4|16948.4|16852.6|16804.6|0
1584000600000|2020-03-12 08:10:00|16884.6|16836.6|16816.5|16793.5|16948.6|16900.6|16814|16791|1940
1584000900000|2020-03-12 08:15:00|16814|16791|16959|16936|17029|17006|16814|16791|2328
1584001200000|2020-03-12 08:20:00|16961.5|16938.5|17009|16986|17036.5|17013.5|16946.5|16923.5|1406
1584001500000|2020-03-12 08:25:00|17011.5|16988.5|16989|16966|17031.5|17008.5|16961.5|16938.5|1177
1584001800000|2020-03-12 08:30:00|16991.5|16968.5|17041.5|17018.5|17079|17056|16989|16966|1263
1584002100000|2020-03-12 08:35:00|17039|17016|16949|16926|17081.5|17058.5|16936.5|16913.5|1496
1584002400000|2020-03-12 08:40:00|16946.5|16923.5|16914|16891|16976.5|16953.5|16914|16891|1230
1584002700000|2020-03-12 08:45:00|16911.5|16888.5|16894|16871|16924|16901|16841.5|16818.5|1489
1584003000000|2020-03-12 08:50:00|16899|16876|16924|16901|16931.5|16908.5|16809|16786|2044
1584003300000|2020-03-12 08:55:00|16926.5|16903.5|16989|16966|17031.5|17008.5|16926.5|16903.5|1184
1584003600000|2020-03-12 09:00:00|16984|16961|16916.5|16893.5|16986.5|16963.5|16904|16881|556
1584003900000|2020-03-12 09:05:00|16914|16891|16874|16851|16931.5|16908.5|16861.5|16838.5|570
1584004200000|2020-03-12 09:10:00|16871.5|16848.5|16931.5|16908.5|16936.5|16913.5|16864|16841|528
1584004500000|2020-03-12 09:15:00|16934|16911|16939|16916|16961.5|16938.5|16921.5|16898.5|482
1584004800000|2020-03-12 09:20:00|16936.5|16913.5|17001.5|16978.5|17004|16981|16936.5|16913.5|423
1584005100000|2020-03-12 09:25:00|16999|16976|16934|16911|17019|16996|16909|16886|755
1584005400000|2020-03-12 09:30:00|16936.5|16913.5|16936.5|16913.5|16946.5|16923.5|16896.5|16873.5|282
1584005700000|2020-03-12 09:35:00|16934|16911|16896.5|16873.5|16934|16911|16879|16856|624
1584006000000|2020-03-12 09:40:00|16899|16876|16961.5|16938.5|16979|16956|16899|16876|698
1584006300000|2020-03-12 09:45:00|16959|16936|17059|17036|17059|17036|16959|16936|993
1584006600000|2020-03-12 09:50:00|17064|17041|17054|17031|17064|17041|17021.5|16998.5|598
1584006900000|2020-03-12 09:55:00|17056.5|17033.5|17014|16991|17074|17051|17009|16986|776
1584007200000|2020-03-12 10:00:00|17004|16981|16996.5|16973.5|17031.5|17008.5|16989|16966|714
1584007500000|2020-03-12 10:05:00|16994|16971|17009|16986|17016.5|16993.5|16966.5|16943.5|631
1584007800000|2020-03-12 10:10:00|17011.5|16988.5|16959|16936|17039|17016|16954|16931|634
1584008100000|2020-03-12 10:15:00|16966.5|16943.5|16964|16941|16999|16976|16954|16931|451
1584008400000|2020-03-12 10:20:00|16961.5|16938.5|16959|16936|16971.5|16948.5|16929|16906|659
1584008700000|2020-03-12 10:25:00|16951.5|16928.5|17014|16991|17026.5|17003.5|16929|16906|765
1584009000000|2020-03-12 10:30:00|17016.5|16993.5|17036.5|17013.5|17046.5|17023.5|16991.5|16968.5|541
1584009300000|2020-03-12 10:35:00|17039|17016|17036.5|17013.5|17056.5|17033.5|17024|17001|641
1584009600000|2020-03-12 10:40:00|17034|17011|17061.5|17038.5|17104|17081|17024|17001|530
1584009900000|2020-03-12 10:45:00|17064|17041|17094|17071|17109|17086|17056.5|17033.5|672
1584010200000|2020-03-12 10:50:00|17091.5|17068.5|17096.5|17073.5|17111.5|17088.5|17074|17051|412
1584010500000|2020-03-12 10:55:00|17094|17071|17164|17141|17166.5|17143.5|17076.5|17053.5|634
1584010800000|2020-03-12 11:00:00|17161.5|17138.5|17101.5|17078.5|17181.5|17158.5|17094|17071|610
1584011100000|2020-03-12 11:05:00|17099|17076|17056.5|17033.5|17104|17081|17054|17031|642
1584011400000|2020-03-12 11:10:00|17054|17031|17036.5|17013.5|17061.5|17038.5|17029|17006|459
1584011700000|2020-03-12 11:15:00|17039|17016|17051.5|17028.5|17076.5|17053.5|17031.5|17008.5|561
1584012000000|2020-03-12 11:20:00|17054|17031|17051.5|17028.5|17074|17051|17016.5|16993.5|669
1584012300000|2020-03-12 11:25:00|17054|17031|17004|16981|17054|17031|16996.5|16973.5|616
1584012600000|2020-03-12 11:30:00|17009|16986|17059|17036|17064|17041|17004|16981|361
1584012900000|2020-03-12 11:35:00|17056.5|17033.5|17061.5|17038.5|17101.5|17078.5|17039|17016|683
1584013200000|2020-03-12 11:40:00|17059|17036|17026.5|17003.5|17059|17036|17004|16981|391
1584013500000|2020-03-12 11:45:00|17024|17001|17014|16991|17044|17021|17004|16981|501
1584013800000|2020-03-12 11:50:00|17011.5|16988.5|17019|16996|17024|17001|16999|16976|354
1584014100000|2020-03-12 11:55:00|17016.5|16993.5|17014|16991|17044|17021|16999|16976|381
1584014400000|2020-03-12 12:00:00|17011.5|16988.5|16999|16976|17021.5|16998.5|16984|16961|732
1584014700000|2020-03-12 12:05:00|17004|16981|16984|16961|17006.5|16983.5|16946.5|16923.5|895
1584015000000|2020-03-12 12:10:00|16981.5|16958.5|16994|16971|17014|16991|16974|16951|372
1584015300000|2020-03-12 12:15:00|16996.5|16973.5|17004|16981|17034|17011|16979|16956|593
1584015600000|2020-03-12 12:20:00|17009|16986|16996.5|16973.5|17019|16996|16991.5|16968.5|441
1584015900000|2020-03-12 12:25:00|16994|16971|17026.5|17003.5|17114|17091|16969|16946|1174
1584016200000|2020-03-12 12:30:00|17021.5|16998.5|16981.5|16958.5|17059|17036|16961.5|16938.5|945
1584016500000|2020-03-12 12:35:00|16991.5|16968.5|17016.5|16993.5|17029|17006|16971.5|16948.5|722
1584016800000|2020-03-12 12:40:00|17011.9|16988.9|17099.4|17076.4|17134.4|17111.4|17006.9|16983.9|1210
1584017100000|2020-03-12 12:45:00|17096.9|17073.9|16791.9|16768.9|17126.9|17103.9|16786.9|16763.9|1959
1584017400000|2020-03-12 12:50:00|16796.9|16773.9|16709.4|16686.4|16824.4|16801.4|16696.9|16673.9|517
1584017700000|2020-03-12 12:55:00|16704.4|16681.4|16744.4|16721.4|16781.9|16758.9|16704.4|16681.4|629
1584018000000|2020-03-12 13:00:00|16736.9|16713.9|16686.9|16663.9|16749.4|16726.4|16639.4|16616.4|659
1584018300000|2020-03-12 13:05:00|16689.4|16666.4|16689.4|16666.4|16711.9|16688.9|16626.9|16603.9|1101
1584018600000|2020-03-12 13:10:00|16691.9|16668.9|16659.4|16636.4|16726.9|16703.9|16651.9|16628.9|451
1584018900000|2020-03-12 13:15:00|16654.4|16631.4|16626.9|16603.9|16674.4|16651.4|16604.4|16581.4|390
1584019200000|2020-03-12 13:20:00|16629.4|16606.4|16576.9|16553.9|16634.4|16611.4|16569.4|16546.4|255
1584019500000|2020-03-12 13:25:00|16589.4|16566.4|16521.9|16498.9|16589.4|16566.4|16494.4|16471.4|353
1584019800000|2020-03-12 13:30:00|16489.4|16466.4|16526.9|16503.9|16539.4|16516.4|16481.9|16458.9|544
1584020100000|2020-03-12 13:35:00|16524.4|16501.4|16539.4|16516.4|16539.4|16516.4|16349.4|16326.4|246
1584020400000|2020-03-12 13:40:00|16521.9|16498.9|16324.4|16301.4|16551.9|16528.9|16176.9|16153.9|728
1584020700000|2020-03-12 13:45:00|16311.9|16288.9|16244.4|16221.4|16316.9|16293.9|16134.4|16111.4|733
1584021000000|2020-03-12 13:50:00|16241.9|16218.9|16214.4|16191.4|16319.4|16296.4|16194.4|16171.4|999
1584021300000|2020-03-12 13:55:00|16209.4|16186.4|16394.4|16371.4|16421.9|16398.9|16194.4|16171.4|1030
1584021600000|2020-03-12 14:00:00|16396.9|16373.9|16124.4|16101.4|16409.4|16386.4|16064.4|16041.4|1007
1584021900000|2020-03-12 14:05:00|16136.9|16113.9|16191.9|16168.9|16251.9|16228.9|16059.4|16036.4|1340
1584022200000|2020-03-12 14:10:00|16186.9|16163.9|16141.9|16118.9|16289.4|16266.4|16111.9|16088.9|1199
1584022500000|2020-03-12 14:15:00|16144.4|16121.4|16174.4|16151.4|16174.4|16151.4|16091.9|16068.9|1373
1584022800000|2020-03-12 14:20:00|16166.9|16143.9|16136.9|16113.9|16174.4|16151.4|16086.9|16063.9|948
1584023100000|2020-03-12 14:25:00|16139.4|16116.4|16046.9|16023.9|16219.4|16196.4|16034.4|16011.4|1219
1584023400000|2020-03-12 14:30:00|16044.4|16021.4|16001.9|15978.9|16106.9|16083.9|15961.9|15938.9|1260
1584023700000|2020-03-12 14:35:00|16004.4|15981.4|15851.9|15828.9|16026.9|16003.9|15851.9|15828.9|1405
1584024000000|2020-03-12 14:40:00|15849.4|15826.4|15804.4|15781.4|16004.4|15981.4|15791.9|15768.9|617
1584024300000|2020-03-12 14:45:00|15796.9|15773.9|15684.4|15661.4|15806.9|15783.9|15681.9|15658.9|150
1584024600000|2020-03-12 14:50:00|15709.4|15686.4|15689.4|15666.4|15791.9|15768.9|15689.4|15666.4|31
1584024900000|2020-03-12 14:55:00|15686.9|15663.9|15776.9|15753.9|15789.4|15766.4|15681.9|15658.9|90
1584025200000|2020-03-12 15:00:00|15799.4|15776.4|15886.9|15863.9|15969.4|15946.4|15771.9|15748.9|1957
1584025500000|2020-03-12 15:05:00|15884.4|15861.4|15839.4|15816.4|15916.9|15893.9|15816.9|15793.9|1109
1584025800000|2020-03-12 15:10:00|15826.9|15803.9|15839.4|15816.4|15871.9|15848.9|15811.9|15788.9|926
1584026100000|2020-03-12 15:15:00|15836.9|15813.9|15846.9|15823.9|15939.4|15916.4|15834.4|15811.4|1946
1584026400000|2020-03-12 15:20:00|15849.4|15826.4|15984.4|15961.4|15989.4|15966.4|15844.4|15821.4|1828
1584026700000|2020-03-12 15:25:00|15989.4|15966.4|15884.4|15861.4|15989.4|15966.4|15879.4|15856.4|1346
1584027000000|2020-03-12 15:30:00|15894.4|15871.4|15854.4|15831.4|15931.9|15908.9|15829.4|15806.4|2003
1584027300000|2020-03-12 15:35:00|15851.9|15828.9|15859.4|15836.4|15909.4|15886.4|15806.9|15783.9|1794
1584027600000|2020-03-12 15:40:00|15851.9|15828.9|15596.9|15573.9|15859.4|15836.4|15594.4|15571.4|1901
1584027900000|2020-03-12 15:45:00|15599.4|15576.4|15334.4|15311.4|15599.4|15576.4|15289.4|15266.4|35
1584028200000|2020-03-12 15:50:00|15331.9|15308.9|15394.4|15371.4|15431.9|15408.9|15331.9|15308.9|45
1584028500000|2020-03-12 15:55:00|15419.4|15396.4|15346.9|15323.9|15456.9|15433.9|15224.4|15201.4|1016
1584028800000|2020-03-12 16:00:00|15344.4|15321.4|15314.4|15291.4|15379.4|15356.4|15261.9|15238.9|1343
1584029100000|2020-03-12 16:05:00|15316.9|15293.9|15281.9|15258.9|15344.4|15321.4|15249.4|15226.4|1773
1584029400000|2020-03-12 16:10:00|15279.4|15256.4|15069.4|15046.4|15341.9|15318.9|15066.9|15043.9|2041
1584029700000|2020-03-12 16:15:00|15071.9|15048.9|15081.9|15058.9|15189.4|15166.4|15026.9|15003.9|1631
1584030000000|2020-03-12 16:20:00|15084.4|15061.4|15176.9|15153.9|15211.9|15188.9|15044.4|15021.4|1531
1584030300000|2020-03-12 16:25:00|15151.9|15128.9|15146.9|15123.9|15289.4|15266.4|15111.9|15088.9|1411
1584030600000|2020-03-12 16:30:00|15156.9|15133.9|14959.4|14936.4|15194.4|15171.4|14954.4|14931.4|1968
1584030900000|2020-03-12 16:35:00|14954.4|14931.4|15069.4|15046.4|15069.4|15046.4|14941.9|14918.9|585
1584031200000|2020-03-12 16:40:00|15066.9|15043.9|14901.9|14878.9|15079.4|15056.4|14796.9|14773.9|870
1584031500000|2020-03-12 16:45:00|14909.4|14886.4|14781.9|14758.9|14966.9|14943.9|14779.4|14756.4|448
1584031800000|2020-03-12 16:50:00|14788.4|14752.4|15093.4|15057.4|15115.9|15079.9|14788.4|14752.4|939
1584032100000|2020-03-12 16:55:00|15098.4|15062.4|15305.9|15269.9|15313.4|15277.4|15091.9|15062.4|153
1584032400000|2020-03-12 17:00:00|15308.4|15272.4|15333.4|15297.4|15350.9|15314.9|15165.9|15129.9|217
1584032700000|2020-03-12 17:05:00|15281.9|15248.9|15476.9|15443.9|15490.9|15454.9|15280.9|15244.9|230
1584033000000|2020-03-12 17:10:00|15485.9|15448.9|15325.9|15289.9|15526.9|15498.9|15281.9|15253.9|297
1584033300000|2020-03-12 17:15:00|15320.9|15284.9|15361.9|15328.9|15361.9|15333.9|15281.9|15253.9|347
1584033600000|2020-03-12 17:20:00|15360.9|15333.9|15418.4|15382.4|15435.9|15399.9|15351.9|15323.9|340
1584033900000|2020-03-12 17:25:00|15415.9|15379.9|15490.9|15454.9|15490.9|15454.9|15413.4|15377.4|132
1584034200000|2020-03-12 17:30:00|15486.9|15453.9|15455.9|15419.9|15520.9|15484.9|15435.9|15399.9|232
1584034500000|2020-03-12 17:35:00|15451.9|15418.9|15130.9|15094.9|15455.9|15419.9|15111.9|15083.9|177
1584034800000|2020-03-12 17:40:00|15133.4|15097.4|15130.9|15094.9|15171.9|15138.9|15080.9|15044.9|110
1584035100000|2020-03-12 17:45:00|15085.9|15049.9|15278.4|15242.4|15278.4|15243.9|15071.9|15037.4|109
1584035400000|2020-03-12 17:50:00|15280.9|15244.9|15295.9|15259.9|15350.9|15314.9|15258.4|15222.4|191
1584035700000|2020-03-12 17:55:00|15296.9|15263.9|15445.9|15409.9|15445.9|15409.9|15296.9|15263.9|98
1584036000000|2020-03-12 18:00:00|15448.4|15412.4|15375.9|15339.9|15483.4|15447.4|15335.9|15299.9|37
1584036300000|2020-03-12 18:05:00|15378.4|15342.4|15330.9|15294.9|15388.4|15352.4|15316.9|15283.9|25
1584036600000|2020-03-12 18:10:00|15340.9|15304.9|15275.9|15239.9|15343.4|15308.9|15246.9|15213.9|36
1584036900000|2020-03-12 18:15:00|15276.9|15243.9|15220.9|15184.9|15280.9|15244.9|15191.9|15163.9|63
1584037200000|2020-03-12 18:20:00|15221.9|15188.9|15098.4|15062.4|15238.4|15202.4|15065.9|15029.9|110
1584037500000|2020-03-12 18:25:00|15093.4|15057.4|15120.9|15084.9|15120.9|15084.9|15065.9|15029.9|114
1584037800000|2020-03-12 18:30:00|15118.4|15082.4|15120.9|15084.9|15148.4|15112.4|15110.9|15074.9|45
1584038100000|2020-03-12 18:35:00|15118.4|15082.4|15090.9|15054.9|15118.4|15082.4|15088.4|15052.4|6
1584038400000|2020-03-12 18:40:00|15085.9|15049.9|15115.9|15079.9|15121.9|15088.9|15085.9|15049.9|41
1584038700000|2020-03-12 18:45:00|15118.4|15082.4|15190.9|15154.9|15190.9|15154.9|15098.4|15062.4|15
1584039000000|2020-03-12 18:50:00|15193.4|15157.4|15191.9|15163.9|15268.4|15232.4|15165.9|15129.9|53
1584039300000|2020-03-12 18:55:00|15188.4|15152.4|15168.4|15132.4|15243.4|15207.4|15168.4|15132.4|39
1584039600000|2020-03-12 19:00:00|15180.9|15144.9|15190.9|15154.9|15193.4|15157.4|15171.9|15139.9|7
1584039900000|2020-03-12 19:05:00|15188.4|15152.4|15238.4|15202.4|15273.4|15237.4|15160.9|15124.9|50
1584040200000|2020-03-12 19:10:00|15235.9|15199.9|15208.4|15172.4|15255.9|15219.9|15208.4|15172.4|5
1584040500000|2020-03-12 19:15:00|15205.9|15169.9|15145.9|15109.9|15205.9|15169.9|15140.9|15104.9|9
1584040800000|2020-03-12 19:20:00|15148.4|15112.4|15130.9|15094.9|15155.9|15119.9|15115.9|15079.9|36
1584041100000|2020-03-12 19:25:00|15128.4|15092.4|15114.4|15091.4|15140.9|15104.9|15114.4|15084.9|26
1584041400000|2020-03-12 19:30:00|15109.4|15086.4|15086.9|15063.9|15131.9|15108.9|15084.4|15061.4|42
1584041700000|2020-03-12 19:35:00|15084.4|15061.4|15026.9|15003.9|15086.9|15063.9|15026.9|15003.9|45
1584042000000|2020-03-12 19:40:00|15029.4|15006.4|15074.4|15051.4|15124.4|15101.4|15026.9|15003.9|54
1584042300000|2020-03-12 19:45:00|15071.9|15048.9|15109.4|15086.4|15111.9|15088.9|15071.9|15048.9|37
1584042600000|2020-03-12 19:50:00|15111.9|15088.9|15109.4|15086.4|15159.4|15136.4|15091.9|15068.9|44
1584042900000|2020-03-12 19:55:00|15111.9|15088.9|15009.4|14986.4|15114.4|15091.4|15009.4|14986.4|42
1584043200000|2020-03-12 20:00:00|15006.9|14983.9|15004.4|14981.4|15046.9|15023.9|14971.9|14948.9|26
1584043500000|2020-03-12 20:05:00|15016.9|14993.9|14861.9|14838.9|15044.4|15021.4|14861.9|14838.9|46
1584043800000|2020-03-12 20:10:00|14871.9|14848.9|14999.4|14976.4|14999.4|14976.4|14871.9|14848.9|35
1584044100000|2020-03-12 20:15:00|15004.4|14981.4|15024.4|15001.4|15026.9|15003.9|15004.4|14981.4|38
1584044400000|2020-03-12 20:20:00|15026.9|15003.9|15019.4|14996.4|15026.9|15003.9|15011.9|14988.9|13
1584044700000|2020-03-12 20:25:00|15014.4|14991.4|14999.4|14976.4|15014.4|14991.4|14991.9|14968.9|32
1584045000000|2020-03-12 20:30:00|14989.4|14966.4|14914.4|14891.4|14989.4|14966.4|14881.9|14858.9|12
1584045300000|2020-03-12 20:35:00|14911.9|14888.9|14874.4|14851.4|14911.9|14888.9|14874.4|14851.4|4
1584045600000|2020-03-12 20:40:00|14876.9|14853.9|14879.4|14856.4|14881.9|14858.9|14866.9|14843.9|2
1584045900000|2020-03-12 20:45:00|14881.9|14858.9|14889.4|14866.4|14894.4|14871.4|14881.9|14858.9|3
1584046200000|2020-03-12 20:50:00|14891.9|14868.9|14894.4|14871.4|14904.4|14881.4|14884.4|14861.4|6
1584046500000|2020-03-12 20:55:00|14896.9|14873.9|14879.4|14856.4|14899.4|14876.4|14861.9|14838.9|17
1584046800000|2020-03-12 21:00:00|14896.2|14848.2|14892.3|14844.3|14896.2|14848.2|14892.3|14844.3|0
1584047100000|2020-03-12 21:05:00|14892.6|14844.6|14892.6|14844.6|14892.6|14844.6|14892.6|14844.6|0
1584047400000|2020-03-12 21:10:00|14891.8|14843.8|14887.5|14839.5|14891.8|14843.8|14887.5|14839.5|0
1584047700000|2020-03-12 21:15:00|14888.3|14840.3|14887.1|14839.1|14888.3|14840.3|14886.3|14838.3|0
1584048000000|2020-03-12 21:20:00|14887.4|14839.4|14882.6|14834.6|14887.4|14839.4|14882.6|14834.6|0
1584048300000|2020-03-12 21:25:00|14881.8|14833.8|14879.5|14831.5|14881.8|14833.8|14872.2|14824.2|0
1584048600000|2020-03-12 21:30:00|14881|14833|14880|14832|14884.6|14836.6|14873.9|14825.9|0
1584048900000|2020-03-12 21:35:00|14879.1|14831.1|14785.8|14737.8|14879.1|14831.1|14785.8|14737.8|0
1584049200000|2020-03-12 21:40:00|14793.5|14745.5|14794.4|14746.4|14794.4|14746.4|14793.5|14745.5|0
1584050400000|2020-03-12 22:00:00|14671.6|14623.6|14831.2|14783.2|15038|14990|14671.6|14623.6|0
1584050700000|2020-03-12 22:05:00|14830.1|14782.1|14784.6|14736.6|14856.9|14808.9|14747.1|14699.1|0
1584051000000|2020-03-12 22:10:00|14782.3|14734.3|14777.6|14729.6|14831.6|14783.6|14773.2|14725.2|0
1584051300000|2020-03-12 22:15:00|14778.8|14730.8|14637.7|14589.7|14790.3|14742.3|14637.7|14589.7|0
1584051600000|2020-03-12 22:20:00|14635.5|14587.5|14648.2|14600.2|14698.9|14650.9|14520.1|14472.1|0
1584051900000|2020-03-12 22:25:00|14649.3|14601.3|14857.3|14809.3|15021|14973|14648.2|14600.2|0
1584052200000|2020-03-12 22:30:00|14856.2|14808.2|14887|14839|14956.3|14908.3|14775.4|14727.4|0
1584052500000|2020-03-12 22:35:00|14882.4|14834.4|15074.1|15026.1|15122.6|15074.6|14875.6|14827.6|0
1584052800000|2020-03-12 22:40:00|15071.9|15023.9|14951.3|14903.3|15076.4|15028.4|14922.9|14874.9|0
1584053100000|2020-03-12 22:45:00|14952.5|14904.5|15038.9|14990.9|15040|14992|14952.5|14904.5|0
1584053400000|2020-03-12 22:50:00|15040|14992|15136.7|15088.7|15136.7|15088.7|14995.7|14947.7|0
1584053700000|2020-03-12 22:55:00|15137.8|15089.8|15010.5|14962.5|15212.8|15164.8|15005.9|14957.9|0
1584054000000|2020-03-12 23:00:00|15011.6|14963.6|14930.9|14882.9|15113.9|15065.9|14857|14809|0
1584054300000|2020-03-12 23:05:00|14928.6|14880.6|14860.8|14812.8|14957.1|14909.1|14853.7|14805.7|0
1584054600000|2020-03-12 23:10:00|14861.9|14813.9|14901.9|14853.9|14905.2|14857.2|14835.3|14787.3|0
1584054900000|2020-03-12 23:15:00|14903.1|14855.1|14892.1|14844.1|14948.5|14900.5|14875|14827|0
1584055200000|2020-03-12 23:20:00|14893.2|14845.2|14830.7|14782.7|14936.4|14888.4|14825.5|14777.5|0
1584055500000|2020-03-12 23:25:00|14831.9|14783.9|14894.2|14846.2|14902|14854|14830.7|14782.7|0
1584055800000|2020-03-12 23:30:00|14895.4|14847.4|14853.8|14805.8|14903.3|14855.3|14849.2|14801.2|0
1584056100000|2020-03-12 23:35:00|14860.6|14812.6|14839|14791|14866.3|14818.3|14831|14783|0
1584056400000|2020-03-12 23:40:00|14840.1|14792.1|14788.6|14740.6|14840.1|14792.1|14780.5|14732.5|0
1584056700000|2020-03-12 23:45:00|14786.3|14738.3|14687.1|14639.1|14786.3|14738.3|14650.8|14602.8|0
1584057000000|2020-03-12 23:50:00|14686|14638|14719|14671|14720.1|14672.1|14649.6|14601.6|0
1584057300000|2020-03-12 23:55:00|14720.1|14672.1|14744|14696|14759.9|14711.9|14720.1|14672.1|0
1584057600000|2020-03-13 00:00:00|14745.1|14697.1|14817.9|14769.9|14829.3|14781.3|14742.9|14694.9|0
1584057900000|2020-03-13 00:05:00|14816.8|14768.8|14835|14787|14953.2|14905.2|14802|14754|0
1584058200000|2020-03-13 00:10:00|14836.1|14788.1|14808.8|14760.8|14866.8|14818.8|14788.3|14740.3|0
1584058500000|2020-03-13 00:15:00|14805.4|14757.4|15007.9|14959.9|15026.1|14978.1|14805.4|14757.4|0
1584058800000|2020-03-13 00:20:00|15008.2|14960.2|15113|15065|15115.5|15067.5|15004.9|14956.9|0
1584059100000|2020-03-13 00:25:00|15099.6|15051.6|15099.1|15051.1|15109.9|15061.9|15064.1|15016.1|0
1584059400000|2020-03-13 00:30:00|15098.8|15050.8|15115|15067|15115.9|15067.9|15059.2|15011.2|0
1584059700000|2020-03-13 00:35:00|15115.3|15067.3|15071.6|15023.6|15126.2|15078.2|15059.9|15011.9|0
1584060000000|2020-03-13 00:40:00|15071.9|15023.9|15138.6|15090.6|15138.6|15090.6|15067.2|15019.2|0
1584060300000|2020-03-13 00:45:00|15139.5|15091.5|15171.4|15123.4|15194.9|15146.9|15131.6|15083.6|0
1584060600000|2020-03-13 00:50:00|15173.1|15125.1|15111|15063|15175.3|15127.3|15090.3|15042.3|0
1584060900000|2020-03-13 00:55:00|15110.7|15062.7|15102.1|15054.1|15154.1|15106.1|15083.4|15035.4|0
1584061200000|2020-03-13 01:00:00|15102.4|15054.4|14996.6|14948.6|15119.8|15071.8|14991|14943|0
1584061500000|2020-03-13 01:05:00|14998.8|14950.8|14970.4|14922.4|15022.4|14974.4|14967.9|14919.9|0
1584061800000|2020-03-13 01:10:00|14970.7|14922.7|14940.8|14892.8|14975.5|14927.5|14925.8|14877.8|0
1584062100000|2020-03-13 01:15:00|14940.5|14892.5|14851.8|14803.8|14964.8|14916.8|14845.8|14797.8|0
1584062400000|2020-03-13 01:20:00|14852|14804|14815.9|14767.9|14902.7|14854.7|14804.7|14756.7|0
1584062700000|2020-03-13 01:25:00|14816.1|14768.1|14791.7|14743.7|14829.3|14781.3|14790.9|14742.9|0
1584063000000|2020-03-13 01:30:00|14792.3|14744.3|14846.7|14798.7|14878.5|14830.5|14792.3|14744.3|0
1584063300000|2020-03-13 01:35:00|14846.4|14798.4|14787.6|14739.6|14863.2|14815.2|14771.5|14723.5|0
1584063600000|2020-03-13 01:40:00|14783.2|14735.2|14760.7|14712.7|14783.2|14735.2|14718.6|14670.6|0
1584063900000|2020-03-13 01:45:00|14760.4|14712.4|14870.5|14822.5|14876.3|14828.3|14736.7|14688.7|0
1584064200000|2020-03-13 01:50:00|14870.2|14822.2|14837|14789|14891.5|14843.5|14834.9|14786.9|0
1584064500000|2020-03-13 01:55:00|14839.2|14791.2|14759.3|14711.3|14840.4|14792.4|14745.2|14697.2|0
1584064800000|2020-03-13 02:00:00|14757.1|14709.1|14676.3|14628.3|14757.1|14709.1|14676.3|14628.3|0
1584065100000|2020-03-13 02:05:00|14682|14634|14687|14639|14696.9|14648.9|14640.3|14592.3|0
1584065400000|2020-03-13 02:10:00|14688.2|14640.2|14770.1|14722.1|14776.4|14728.4|14688.2|14640.2|0
1584065700000|2020-03-13 02:15:00|14770.4|14722.4|14810.8|14762.8|14813|14765|14728.7|14680.7|0
1584066000000|2020-03-13 02:20:00|14811.3|14763.3|14804.4|14756.4|14836.5|14788.5|14780.2|14732.2|0
1584066300000|2020-03-13 02:25:00|14804.7|14756.7|14840.3|14792.3|14840.6|14792.6|14791.4|14743.4|0
1584066600000|2020-03-13 02:30:00|14840.6|14792.6|14860|14812|14878|14830|14811|14763|0
1584066900000|2020-03-13 02:35:00|14859.1|14811.1|14823.1|14775.1|14870.5|14822.5|14807.8|14759.8|0
1584067200000|2020-03-13 02:40:00|14822.9|14774.9|14765|14717|14823.4|14775.4|14755.4|14707.4|0
1584067500000|2020-03-13 02:45:00|14764.7|14716.7|14794.6|14746.6|14805.4|14757.4|14764.7|14716.7|0
1584067800000|2020-03-13 02:50:00|14794.3|14746.3|14728.8|14680.8|14811.6|14763.6|14725.1|14677.1|0
1584068100000|2020-03-13 02:55:00|14726.6|14678.6|14742|14694|14780.3|14732.3|14715.5|14667.5|0
1584068400000|2020-03-13 03:00:00|14740.9|14692.9|14762.8|14714.8|14778.1|14730.1|14738.4|14690.4|0
1584068700000|2020-03-13 03:05:00|14762.5|14714.5|14700.2|14652.2|14768.7|14720.7|14680.4|14632.4|0
1584069000000|2020-03-13 03:10:00|14702.4|14654.4|14665.6|14617.6|14702.7|14654.7|14660.1|14612.1|0
1584069300000|2020-03-13 03:15:00|14665.9|14617.9|14670.6|14622.6|14696.1|14648.1|14663.9|14615.9|0
1584069600000|2020-03-13 03:20:00|14671.1|14623.1|14598.7|14550.7|14687.7|14639.7|14598.1|14550.1|0
1584069900000|2020-03-13 03:25:00|14598.9|14550.9|14552.7|14504.7|14603.7|14555.7|14526.8|14478.8|0
1584070200000|2020-03-13 03:30:00|14553.5|14505.5|14582|14534|14591.8|14543.8|14541.7|14493.7|0
1584070500000|2020-03-13 03:35:00|14582.9|14534.9|14605.9|14557.9|14615.2|14567.2|14573.6|14525.6|0
1584070800000|2020-03-13 03:40:00|14605.6|14557.6|14606.4|14558.4|14613.4|14565.4|14583.7|14535.7|0
1584071100000|2020-03-13 03:45:00|14606.1|14558.1|14609.5|14561.5|14655.8|14607.8|14596.3|14548.3|0
1584071400000|2020-03-13 03:50:00|14609.8|14561.8|14581.1|14533.1|14633.8|14585.8|14577.4|14529.4|0
1584071700000|2020-03-13 03:55:00|14581.4|14533.4|14581.7|14533.7|14622.6|14574.6|14574.4|14526.4|0
1584072000000|2020-03-13 04:00:00|14581.1|14533.1|14596.3|14548.3|14607.4|14559.4|14565.5|14517.5|0
1584072300000|2020-03-13 04:05:00|14595.7|14547.7|14654.3|14606.3|14655.7|14607.7|14584|14536|0
1584072600000|2020-03-13 04:10:00|14654.8|14606.8|14676.7|14628.7|14680.7|14632.7|14639.8|14591.8|0
1584072900000|2020-03-13 04:15:00|14676.5|14628.5|14818.5|14770.5|14819.9|14771.9|14664.1|14616.1|0
1584073200000|2020-03-13 04:20:00|14827.4|14779.4|14933.9|14885.9|14936.6|14888.6|14798.5|14750.5|0
1584073500000|2020-03-13 04:25:00|14934.7|14886.7|14886.3|14838.3|14967.5|14919.5|14844.7|14796.7|0
1584073800000|2020-03-13 04:30:00|14886|14838|15067.4|15019.4|15072.2|15024.2|14865.3|14817.3|0
1584074100000|2020-03-13 04:35:00|15065.2|15017.2|15114.8|15066.8|15172|15124|15031.6|14983.6|0
1584074400000|2020-03-13 04:40:00|15115.3|15067.3|15315.1|15267.1|15376.6|15328.6|15115.3|15067.3|0
1584074700000|2020-03-13 04:45:00|15312.9|15264.9|15145.2|15097.2|15326.8|15278.8|15057.6|15009.6|0
1584075000000|2020-03-13 04:50:00|15143|15095|15174.8|15126.8|15213.6|15165.6|15053.3|15005.3|0
1584075300000|2020-03-13 04:55:00|15177|15129|15393.1|15345.1|15394.9|15346.9|15172.8|15124.8|0
1584075600000|2020-03-13 05:00:00|15392.8|15344.8|15631.3|15583.3|15655.6|15607.6|15381.6|15333.6|0
1584075900000|2020-03-13 05:05:00|15631|15583|15481.2|15433.2|15663|15615|15455.1|15407.1|0
1584076200000|2020-03-13 05:10:00|15481|15433|15637.1|15589.1|15668.8|15620.8|15473.1|15425.1|0
1584076500000|2020-03-13 05:15:00|15639.3|15591.3|15849.2|15801.2|15851.8|15803.8|15561|15513|0
1584076800000|2020-03-13 05:20:00|15848.6|15800.6|15590.8|15542.8|15852.5|15804.5|15590.8|15542.8|0
1584077100000|2020-03-13 05:25:00|15591.1|15543.1|15668.1|15620.1|15737.9|15689.9|15585.5|15537.5|0
1584077400000|2020-03-13 05:30:00|15666.1|15618.1|15795.9|15747.9|15818.5|15770.5|15630.8|15582.8|0
1584077700000|2020-03-13 05:35:00|15798.1|15750.1|15831.7|15783.7|15852.7|15804.7|15773.6|15725.6|0
1584078000000|2020-03-13 05:40:00|15831.4|15783.4|15719.8|15671.8|15840.5|15792.5|15687.4|15639.4|0
1584078300000|2020-03-13 05:45:00|15719.5|15671.5|15612.4|15564.4|15741.1|15693.1|15488|15440|0
1584078600000|2020-03-13 05:50:00|15612.7|15564.7|15623.6|15575.6|15727.4|15679.4|15594.2|15546.2|0
1584078900000|2020-03-13 05:55:00|15623.3|15575.3|15558.5|15510.5|15643.4|15595.4|15521.5|15473.5|0
1584079200000|2020-03-13 06:00:00|15556.2|15508.2|15400.3|15352.3|15556.8|15508.8|15394.4|15346.4|0
1584079500000|2020-03-13 06:05:00|15400.6|15352.6|15445.3|15397.3|15499|15451|15372.3|15324.3|0
1584079800000|2020-03-13 06:10:00|15445.6|15397.6|15335.5|15287.5|15464.9|15416.9|15320.2|15272.2|0
1584080100000|2020-03-13 06:15:00|15335.8|15287.8|15283.7|15235.7|15397.8|15349.8|15270.3|15222.3|0
1584080400000|2020-03-13 06:20:00|15283.2|15235.2|15480.1|15432.1|15491.3|15443.3|15279.3|15231.3|0
1584080700000|2020-03-13 06:25:00|15480.9|15432.9|15512.9|15464.9|15532.8|15484.8|15456.7|15408.7|0
1584081000000|2020-03-13 06:30:00|15511.7|15463.7|15467.3|15419.3|15521|15473|15429.2|15381.2|0
1584081300000|2020-03-13 06:35:00|15467.9|15419.9|15513.8|15465.8|15557.9|15509.9|15465.9|15417.9|0
1584081600000|2020-03-13 06:40:00|15514|15466|15446.5|15398.5|15536|15488|15445.6|15397.6|0
1584081900000|2020-03-13 06:45:00|15447.3|15399.3|15436.3|15388.3|15463.6|15415.6|15421.1|15373.1|0
1584082200000|2020-03-13 06:50:00|15435.7|15387.7|15376.8|15328.8|15452.1|15404.1|15375.6|15327.6|0
1584082500000|2020-03-13 06:55:00|15376.5|15328.5|15321.1|15273.1|15397.6|15349.6|15321.1|15273.1|0
1584082800000|2020-03-13 07:00:00|15325.6|15277.6|15337.7|15289.7|15354.6|15306.6|15243.1|15195.1|59
1584083100000|2020-03-13 07:05:00|15338|15290|15314.8|15266.8|15346.4|15298.4|15277.3|15229.3|79
1584083400000|2020-03-13 07:10:00|15314.2|15266.2|15321.6|15273.6|15326.6|15278.6|15276.3|15228.3|76
1584083700000|2020-03-13 07:15:00|15326.1|15278.1|15514.8|15466.8|15522.3|15474.3|15325.8|15277.8|78
1584084000000|2020-03-13 07:20:00|15515|15467|15548|15500|15580.9|15532.9|15486.6|15438.6|107
1584084300000|2020-03-13 07:25:00|15545.2|15497.2|15640.3|15592.3|15654.6|15606.6|15545.2|15497.2|136
1584084600000|2020-03-13 07:30:00|15639.4|15591.4|15738.1|15690.1|15766.6|15718.6|15638|15590|127
1584084900000|2020-03-13 07:35:00|15737.9|15689.9|15704.4|15681.4|15777.4|15729.4|15644.4|15621.4|177
1584085200000|2020-03-13 07:40:00|15701.9|15678.9|15614.4|15591.4|15716.9|15693.9|15596.9|15573.9|160
1584085500000|2020-03-13 07:45:00|15606.9|15583.9|15761.9|15738.9|15761.9|15738.9|15584.4|15561.4|152
1584085800000|2020-03-13 07:50:00|15764.4|15741.4|15786.9|15763.9|15849.4|15826.4|15744.4|15721.4|212
1584086100000|2020-03-13 07:55:00|15784.4|15761.4|15711.9|15688.9|15784.4|15761.4|15616.9|15593.9|163
1584086400000|2020-03-13 08:00:00|15659.4|15636.4|15908.4|15877.4|15915.9|15884.9|15485.9|15454.9|812
1584086700000|2020-03-13 08:05:00|15910.9|15879.9|15868.4|15837.4|15923.4|15892.4|15820.9|15789.9|1412
1584087000000|2020-03-13 08:10:00|15870.9|15839.9|15760.9|15729.9|15900.9|15869.9|15580.9|15549.9|1285
1584087300000|2020-03-13 08:15:00|15758.4|15727.4|15540.9|15509.9|15758.4|15727.4|15540.9|15509.9|983
1584087600000|2020-03-13 08:20:00|15543.4|15512.4|15605.9|15574.9|15655.9|15624.9|15510.9|15479.9|926
1584087900000|2020-03-13 08:25:00|15608.4|15577.4|15530.9|15499.9|15648.4|15617.4|15520.9|15489.9|926
1584088200000|2020-03-13 08:30:00|15528.4|15497.4|15433.4|15402.4|15550.9|15519.9|15365.9|15334.9|1339
1584088500000|2020-03-13 08:35:00|15430.9|15399.9|15345.9|15314.9|15440.9|15409.9|15303.4|15272.4|1015
1584088800000|2020-03-13 08:40:00|15343.4|15312.4|15348.4|15317.4|15353.4|15322.4|15300.9|15269.9|781
1584089100000|2020-03-13 08:45:00|15350.9|15319.9|15318.4|15287.4|15410.9|15379.9|15295.9|15264.9|859
1584089400000|2020-03-13 08:50:00|15323.4|15292.4|15430.9|15399.9|15463.4|15432.4|15323.4|15292.4|676
1584089700000|2020-03-13 08:55:00|15435.9|15404.9|15478.4|15447.4|15493.4|15462.4|15435.9|15404.9|526
1584090000000|2020-03-13 09:00:00|15475.9|15444.9|15418.4|15387.4|15510.9|15479.9|15418.4|15387.4|660
1584090300000|2020-03-13 09:05:00|15415.9|15384.9|15478.4|15447.4|15480.9|15449.9|15388.4|15357.4|683
1584090600000|2020-03-13 09:10:00|15480.9|15449.9|15540.9|15509.9|15560.9|15529.9|15463.4|15432.4|980
1584090900000|2020-03-13 09:15:00|15545.9|15514.9|15563.4|15532.4|15605.9|15574.9|15530.9|15499.9|903
1584091200000|2020-03-13 09:20:00|15560.9|15529.9|15628.4|15597.4|15638.4|15607.4|15540.9|15509.9|613
1584091500000|2020-03-13 09:25:00|15638.4|15607.4|15650.9|15619.9|15668.4|15637.4|15610.9|15579.9|776
1584091800000|2020-03-13 09:30:00|15655.9|15624.9|15713.4|15682.4|15713.4|15682.4|15640.9|15609.9|589
1584092100000|2020-03-13 09:35:00|15715.9|15684.9|15750.9|15719.9|15770.9|15739.9|15705.9|15674.9|689
1584092400000|2020-03-13 09:40:00|15753.4|15722.4|15828.4|15797.4|15828.4|15797.4|15753.4|15722.4|1433
1584092700000|2020-03-13 09:45:00|15820.9|15789.9|15895.9|15864.9|15903.4|15872.4|15818.4|15787.4|1130
1584093000000|2020-03-13 09:50:00|15900.9|15869.9|15938.4|15907.4|15953.4|15922.4|15883.4|15852.4|694
1584093300000|2020-03-13 09:55:00|15940.9|15909.9|15975.9|15944.9|16033.4|16002.4|15938.4|15907.4|888
1584093600000|2020-03-13 10:00:00|15973.4|15942.4|15973.4|15942.4|15995.9|15964.9|15933.4|15902.4|4706
1584093900000|2020-03-13 10:05:00|15978.4|15947.4|16000.9|15969.9|16008.4|15977.4|15893.4|15862.4|2635
1584094200000|2020-03-13 10:10:00|15998.4|15967.4|16105.9|16074.9|16110.9|16079.9|15998.4|15967.4|670
1584094500000|2020-03-13 10:15:00|16110.9|16079.9|16160.9|16129.9|16200.9|16169.9|16108.4|16077.4|721
1584094800000|2020-03-13 10:20:00|16163.4|16132.4|16125.9|16094.9|16190.9|16159.9|16115.9|16084.9|410
1584095100000|2020-03-13 10:25:00|16115.9|16084.9|16163.4|16132.4|16203.4|16172.4|16050.9|16019.9|1479
1584095400000|2020-03-13 10:30:00|16160.9|16129.9|16148.4|16117.4|16160.9|16129.9|16090.9|16059.9|1715
1584095700000|2020-03-13 10:35:00|16145.9|16114.9|16195.9|16164.9|16198.4|16167.4|16123.4|16092.4|1103
1584096000000|2020-03-13 10:40:00|16193.4|16162.4|16261.5|16230.5|16271.5|16240.5|16193.4|16162.4|1443
1584096300000|2020-03-13 10:45:00|16259|16228|16344|16313|16349|16318|16247|16216|1038
1584096600000|2020-03-13 10:50:00|16341.5|16310.5|16381.5|16350.5|16409|16378|16329|16298|916
1584096900000|2020-03-13 10:55:00|16379|16348|16416.5|16385.5|16424|16393|16356.5|16325.5|336
1584097200000|2020-03-13 11:00:00|16419|16388|16486.5|16455.5|16499|16468|16394|16363|680
1584097500000|2020-03-13 11:05:00|16489|16458|16721.5|16690.5|16754|16723|16484|16453|1158
1584097800000|2020-03-13 11:10:00|16724|16693|16946.5|16915.5|16946.5|16915.5|16641.5|16610.5|1223
1584098100000|2020-03-13 11:15:00|16929|16898|17016.5|16985.5|17251.5|17220.5|16929|16898|1954
1584098400000|2020-03-13 11:20:00|17014|16983|16991.5|16960.5|17081.5|17050.5|16979|16948|1392
1584098700000|2020-03-13 11:25:00|16989|16958|16994|16963|17006.5|16975.5|16901.5|16870.5|1143
1584099000000|2020-03-13 11:30:00|16991.5|16960.5|17106.5|17075.5|17126.5|17095.5|16991.5|16960.5|1091
1584099300000|2020-03-13 11:35:00|17104|17073|17059|17028|17106.5|17075.5|16979|16948|747
1584099600000|2020-03-13 11:40:00|17061.5|17030.5|17166.5|17135.5|17209|17178|17061.5|17030.5|833
1584099900000|2020-03-13 11:45:00|17169|17138|16964|16933|17176.5|17145.5|16956.5|16925.5|1377
1584100200000|2020-03-13 11:50:00|16966.5|16935.5|17064|17033|17071.5|17040.5|16956.5|16925.5|945
1584100500000|2020-03-13 11:55:00|17056.5|17025.5|17064|17033|17066.5|17035.5|16996.5|16965.5|814
1584100800000|2020-03-13 12:00:00|17061.5|17030.5|17111.5|17080.5|17144|17113|17016.5|16985.5|1002
1584101100000|2020-03-13 12:05:00|17101.5|17070.5|17151.5|17120.5|17174|17143|17091.5|17060.5|950
1584101400000|2020-03-13 12:10:00|17154|17123|17171.5|17140.5|17186.5|17155.5|17129|17098|478
1584101700000|2020-03-13 12:15:00|17169|17138|17244|17213|17289|17258|17169|17138|774
1584102000000|2020-03-13 12:20:00|17246.5|17215.5|17464|17433|17466.5|17435.5|17231.5|17200.5|633
1584102300000|2020-03-13 12:25:00|17461.5|17430.5|17524|17493|17569|17538|17461.5|17430.5|787
1584102600000|2020-03-13 12:30:00|17521.5|17490.5|17599|17568|17736.5|17705.5|17511.5|17480.5|675
1584102900000|2020-03-13 12:35:00|17594|17563|17519|17488|17599|17568|17499|17468|611
1584103200000|2020-03-13 12:40:00|17521.5|17490.5|17486.5|17455.5|17524|17493|17394|17363|1030
1584103500000|2020-03-13 12:45:00|17481.5|17450.5|17336.5|17305.5|17481.5|17450.5|17336.5|17305.5|855
1584103800000|2020-03-13 12:50:00|17341.5|17310.5|17286.5|17255.5|17384|17353|17211.5|17180.5|1496
1584104100000|2020-03-13 12:55:00|17289|17258|17316.5|17285.5|17349|17318|17236.5|17205.5|1201
1584104400000|2020-03-13 13:00:00|17314|17283|17171.5|17140.5|17314|17283|17156.5|17125.5|915
1584104700000|2020-03-13 13:05:00|17174|17143|17196.5|17165.5|17196.5|17165.5|17031.5|17000.5|1104
1584105000000|2020-03-13 13:10:00|17181.5|17150.5|17254|17223|17294|17263|17176.5|17145.5|655
1584105300000|2020-03-13 13:15:00|17251.5|17220.5|17194|17163|17309|17278|17194|17163|513
1584105600000|2020-03-13 13:20:00|17191.5|17160.5|17089|17058|17191.5|17160.5|17056.5|17025.5|405
1584105900000|2020-03-13 13:25:00|17086.5|17055.5|17191.5|17160.5|17199|17168|17054|17023|657
1584106200000|2020-03-13 13:30:00|17194|17163|16951.5|16920.5|17194|17163|16946.5|16915.5|951
1584106500000|2020-03-13 13:35:00|16949|16918|16806.5|16775.5|16984|16953|16804|16773|1243
1584106800000|2020-03-13 13:40:00|16804|16773|16754|16723|16836.5|16805.5|16736.5|16705.5|1294
1584107100000|2020-03-13 13:45:00|16756.5|16725.5|16856.5|16825.5|16941.5|16910.5|16746.5|16715.5|842
1584107400000|2020-03-13 13:50:00|16854|16823|16666.5|16635.5|16854|16823|16659|16628|724
1584107700000|2020-03-13 13:55:00|16676.5|16645.5|16644|16613|16716.5|16685.5|16601.5|16570.5|1060
1584108000000|2020-03-13 14:00:00|16639|16608|16794|16763|16816.5|16785.5|16624|16593|1219
1584108300000|2020-03-13 14:05:00|16791.5|16760.5|16771.5|16740.5|16814|16783|16739|16708|813
1584108600000|2020-03-13 14:10:00|16766.5|16735.5|16738.1|16707.1|16820.6|16789.6|16723.1|16692.1|881
1584108900000|2020-03-13 14:15:00|16740.6|16709.6|16880.6|16849.6|16920.6|16889.6|16718.1|16687.1|943
1584109200000|2020-03-13 14:20:00|16883.1|16852.1|16900.6|16869.6|16973.1|16942.1|16850.6|16819.6|1161
1584109500000|2020-03-13 14:25:00|16898.1|16867.1|16740.6|16709.6|16943.1|16912.1|16733.1|16702.1|2153
1584109800000|2020-03-13 14:30:00|16738.1|16707.1|16760.6|16729.6|16833.1|16802.1|16723.1|16692.1|726
1584110100000|2020-03-13 14:35:00|16758.1|16727.1|16708.1|16677.1|16758.1|16727.1|16660.6|16629.6|870
1584110400000|2020-03-13 14:40:00|16700.6|16669.6|16763.1|16732.1|16790.6|16759.6|16665.6|16634.6|682
1584110700000|2020-03-13 14:45:00|16765.6|16734.6|16773.1|16742.1|16803.1|16772.1|16708.1|16677.1|918
1584111000000|2020-03-13 14:50:00|16775.6|16744.6|16638.1|16607.1|16803.1|16772.1|16638.1|16607.1|959
1584111300000|2020-03-13 14:55:00|16640.6|16609.6|16535.6|16504.6|16658.1|16627.1|16485.6|16454.6|904
1584111600000|2020-03-13 15:00:00|16533.1|16502.1|16590.6|16559.6|16610.6|16579.6|16520.6|16489.6|1832
1584111900000|2020-03-13 15:05:00|16585.6|16554.6|16520.6|16489.6|16593.1|16562.1|16505.6|16474.6|1309
1584112200000|2020-03-13 15:10:00|16523.1|16492.1|16575.6|16544.6|16633.1|16602.1|16420.6|16389.6|976
1584112500000|2020-03-13 15:15:00|16573.1|16542.1|16495.6|16464.6|16623.1|16592.1|16365.6|16334.6|1468
1584112800000|2020-03-13 15:20:00|16498.1|16467.1|16405.6|16374.6|16543.1|16512.1|16403.1|16372.1|782
1584113100000|2020-03-13 15:25:00|16408.1|16377.1|16245.6|16214.6|16445.6|16414.6|16245.6|16214.6|794
1584113400000|2020-03-13 15:30:00|16248.1|16217.1|16075.6|16044.6|16295.6|16264.6|16035.6|16004.6|2168
1584113700000|2020-03-13 15:35:00|16073.1|16042.1|15975.6|15944.6|16160.6|16129.6|15945.6|15914.6|1199
1584114000000|2020-03-13 15:40:00|15980.6|15949.6|15880.6|15849.6|16005.6|15974.6|15833.1|15802.1|795
1584114300000|2020-03-13 15:45:00|15883.1|15852.1|15840.6|15809.6|15933.1|15902.1|15820.6|15789.6|1403
1584114600000|2020-03-13 15:50:00|15838.1|15807.1|15775.6|15744.6|15865.6|15834.6|15723.1|15692.1|1324
1584114900000|2020-03-13 15:55:00|15778.1|15747.1|15968.1|15937.1|16195.6|16164.6|15778.1|15747.1|1575
1584115200000|2020-03-13 16:00:00|15970.6|15939.6|15890.6|15859.6|16018.1|15987.1|15885.6|15854.6|708
1584115500000|2020-03-13 16:05:00|15888.1|15857.1|15905.6|15874.6|15985.6|15954.6|15838.1|15807.1|821
1584115800000|2020-03-13 16:10:00|15885.6|15854.6|15895.6|15864.6|15960.6|15929.6|15825.6|15794.6|867
1584116100000|2020-03-13 16:15:00|15890.6|15859.6|15860.6|15829.6|15920.6|15889.6|15805.6|15774.6|849
1584116400000|2020-03-13 16:20:00|15863.1|15832.1|15870.6|15839.6|15938.1|15907.1|15845.6|15814.6|793
1584116700000|2020-03-13 16:25:00|15868.1|15837.1|15855.6|15824.6|15905.6|15874.6|15825.6|15794.6|1184
1584117000000|2020-03-13 16:30:00|15853.4|15822.4|15980.9|15949.9|16083.4|16052.4|15825.9|15794.9|2093
1584117300000|2020-03-13 16:35:00|15985.9|15954.9|16018.4|15987.4|16045.9|16014.9|15938.4|15907.4|237
1584117600000|2020-03-13 16:40:00|16015.9|15984.9|16158.4|16127.4|16158.4|16127.4|16015.9|15984.9|685
1584117900000|2020-03-13 16:45:00|16153.4|16122.4|16138.4|16107.4|16218.4|16187.4|16095.9|16064.9|275
1584118200000|2020-03-13 16:50:00|16143.4|16102.4|16133.4|16097.4|16208.4|16167.4|16132.4|16088.4|238
1584118500000|2020-03-13 16:55:00|16132.4|16088.4|16043.4|16002.4|16133.4|16097.4|16007.4|15963.4|246
1584118800000|2020-03-13 17:00:00|16042.4|15998.4|16047.4|16003.4|16112.4|16068.4|16038.4|15998.4|57
1584119100000|2020-03-13 17:05:00|16043.4|16002.4|16048.4|16007.4|16097.4|16053.4|16038.4|15997.4|34
1584119400000|2020-03-13 17:10:00|16047.4|16003.4|16074.9|16030.9|16077.4|16033.4|16008.4|15967.4|165
1584119700000|2020-03-13 17:15:00|16078.4|16042.4|16059.9|16015.9|16083.4|16047.4|16047.4|16003.4|85
1584120000000|2020-03-13 17:20:00|16062.4|16018.4|16207.4|16163.4|16224.9|16180.9|16062.4|16018.4|103
1584120300000|2020-03-13 17:25:00|16203.4|16162.4|16223.4|16187.4|16239.9|16197.4|16187.4|16143.4|40
1584120600000|2020-03-13 17:30:00|16217.4|16173.4|16288.4|16252.4|16298.4|16257.4|16217.4|16173.4|110
1584120900000|2020-03-13 17:35:00|16293.4|16253.4|16458.4|16422.4|16462.4|16422.4|16293.4|16253.4|250
1584121200000|2020-03-13 17:40:00|16467.4|16423.4|16392.4|16348.4|16532.4|16488.4|16389.9|16345.9|77
1584121500000|2020-03-13 17:45:00|16394.9|16350.9|16452.4|16408.4|16474.9|16430.9|16384.9|16340.9|35
1584121800000|2020-03-13 17:50:00|16449.9|16405.9|16488.4|16447.4|16488.4|16447.4|16438.4|16397.4|33
1584122100000|2020-03-13 17:55:00|16483.4|16457.4|16447.4|16403.4|16483.4|16457.4|16422.4|16378.4|25
1584122400000|2020-03-13 18:00:00|16444.9|16400.9|16357.4|16313.4|16444.9|16400.9|16292.4|16248.4|46
1584122700000|2020-03-13 18:05:00|16353.4|16312.4|16402.4|16358.4|16412.4|16368.4|16309.9|16265.9|28
1584123000000|2020-03-13 18:10:00|16399.9|16355.9|16404.9|16360.9|16414.9|16370.9|16299.9|16255.9|14
1584123300000|2020-03-13 18:15:00|16419.9|16375.9|16427.4|16383.4|16454.9|16412.4|16419.9|16375.9|21
1584123600000|2020-03-13 18:20:00|16424.9|16380.9|16342.4|16298.4|16424.9|16380.9|16324.9|16280.9|21
1584123900000|2020-03-13 18:25:00|16337.4|16293.4|16397.4|16353.4|16407.4|16367.4|16337.4|16293.4|73
1584124200000|2020-03-13 18:30:00|16393.4|16352.4|16412.4|16368.4|16427.4|16383.4|16343.4|16302.4|134
1584124500000|2020-03-13 18:35:00|16413.4|16372.4|16403.4|16362.4|16428.4|16387.4|16398.4|16362.4|308
1584124800000|2020-03-13 18:40:00|16398.4|16367.4|16587.4|16543.4|16587.4|16543.4|16398.4|16362.4|100
1584125100000|2020-03-13 18:45:00|16588.4|16547.4|16557.4|16513.4|16598.4|16562.4|16479.9|16435.9|49
1584125400000|2020-03-13 18:50:00|16558.4|16517.4|16578.4|16537.4|16578.4|16542.4|16532.4|16488.4|66
1584125700000|2020-03-13 18:55:00|16573.4|16525.9|16578.4|16537.4|16578.4|16542.4|16569.9|16525.9|31
1584126000000|2020-03-13 19:00:00|16577.4|16542.4|16578.4|16537.4|16578.4|16547.4|16524.9|16480.9|45
1584126300000|2020-03-13 19:05:00|16577.4|16533.4|16578.4|16542.4|16579.9|16547.4|16563.4|16522.4|63
1584126600000|2020-03-13 19:10:00|16583.4|16537.4|16569.9|16525.9|16583.4|16542.4|16514.9|16470.9|36
1584126900000|2020-03-13 19:15:00|16574.9|16530.9|16572.4|16528.4|16578.4|16542.4|16568.4|16525.9|41
1584127200000|2020-03-13 19:20:00|16573.4|16532.4|16557.4|16513.4|16587.4|16543.4|16529.9|16485.9|38
1584127500000|2020-03-13 19:25:00|16553.4|16512.4|16575.9|16544.9|16587.4|16547.4|16553.4|16512.4|24
1584127800000|2020-03-13 19:30:00|16578.4|16547.4|16418.4|16387.4|16578.4|16547.4|16375.9|16344.9|51
1584128100000|2020-03-13 19:35:00|16415.9|16384.9|16563.4|16532.4|16563.4|16532.4|16400.9|16369.9|28
1584128400000|2020-03-13 19:40:00|16560.9|16529.9|16575.9|16544.9|16578.4|16547.4|16473.4|16442.4|62
1584128700000|2020-03-13 19:45:00|16578.4|16547.4|16775.9|16744.9|16775.9|16744.9|16568.4|16537.4|109
1584129000000|2020-03-13 19:50:00|16773.4|16742.4|16848.4|16817.4|16903.4|16872.4|16763.4|16732.4|16
1584129300000|2020-03-13 19:55:00|16853.4|16822.4|16955.9|16924.9|16955.9|16924.9|16853.4|16822.4|15
1584129600000|2020-03-13 20:00:00|16908.4|16877.4|16920.9|16889.9|16943.4|16912.4|16858.4|16827.4|27
1584129900000|2020-03-13 20:05:00|16910.9|16879.9|16880.9|16849.9|16910.9|16879.9|16845.9|16814.9|19
1584130200000|2020-03-13 20:10:00|16858.4|16827.4|16900.9|16869.9|16903.4|16872.4|16840.9|16809.9|5
1584130500000|2020-03-13 20:15:00|16898.4|16867.4|16940.9|16909.9|16945.9|16914.9|16898.4|16867.4|31
1584130800000|2020-03-13 20:20:00|16938.4|16907.4|16855.9|16824.9|16938.4|16907.4|16855.9|16824.9|10
1584131100000|2020-03-13 20:25:00|16850.9|16819.9|16835.9|16804.9|16853.4|16822.4|16785.9|16754.9|9
1584131400000|2020-03-13 20:30:00|16833.4|16802.4|16740.9|16709.9|16835.9|16804.9|16740.9|16709.9|9
1584131700000|2020-03-13 20:35:00|16743.4|16712.4|16740.9|16709.9|16783.4|16752.4|16740.9|16709.9|3
1584132000000|2020-03-13 20:40:00|16743.4|16712.4|16723.4|16692.4|16750.9|16719.9|16723.4|16692.4|10
1584132300000|2020-03-13 20:45:00|16725.9|16694.9|16748.4|16717.4|16775.9|16744.9|16725.9|16694.9|4
1584132600000|2020-03-13 20:50:00|16745.9|16714.9|16748.4|16717.4|16748.4|16717.4|16735.9|16704.9|2
1584132900000|2020-03-13 20:55:00|16750.9|16719.9|16808.4|16777.4|16808.4|16777.4|16743.4|16712.4|9
1584309900000|2020-03-15 22:05:00|16184|16128|16079.6|16014.6|16312.4|16256.4|16011.2|15946.2|0
1584310200000|2020-03-15 22:10:00|16074.9|16009.9|15919.4|15854.4|16129|16064|15904.6|15839.6|0
1584310500000|2020-03-15 22:15:00|15918.5|15853.5|15847.9|15782.9|15937.5|15872.5|15843.3|15778.3|0
1584310800000|2020-03-15 22:20:00|15841|15776|15789.6|15724.6|15847.9|15782.9|15775.9|15710.9|0
1584311100000|2020-03-15 22:25:00|15791.9|15726.9|15789.6|15724.6|15791.9|15726.9|15789.6|15724.6|0
1584312000000|2020-03-15 22:40:00|15791.5|15726.5|15757.6|15692.6|15794.9|15729.9|15757.6|15692.6|0
1584312300000|2020-03-15 22:45:00|15756.7|15691.7|15777.3|15712.3|15782|15717|15755.8|15690.8|0
1584312600000|2020-03-15 22:50:00|15776.8|15711.8|15769.1|15704.1|15776.8|15711.8|15768.2|15703.2|0
1584312900000|2020-03-15 22:55:00|15770|15705|15754.6|15689.6|15770|15705|15754.6|15689.6|0
1584314400000|2020-03-15 23:20:00|15764.6|15699.6|15765|15700|15765|15700|15764.6|15699.6|0
1584314700000|2020-03-15 23:25:00|15765.4|15700.4|15774.2|15709.2|15776.8|15711.8|15765.4|15700.4|0
1584315000000|2020-03-15 23:30:00|15774.1|15709.1|15773.6|15708.6|15774.1|15709.1|15773.6|15708.6|0
1584315300000|2020-03-15 23:35:00|15789.1|15724.1|15781.4|15716.4|15789.1|15724.1|15781.4|15716.4|0
1584315600000|2020-03-15 23:40:00|15779.4|15714.4|15778.7|15713.7|15779.4|15714.4|15778.7|15713.7|0
1584315900000|2020-03-15 23:45:00|15818.6|15753.6|15912.5|15847.5|15912.5|15847.5|15818.6|15753.6|0
1584316200000|2020-03-15 23:50:00|15913.5|15848.5|15913.5|15848.5|15913.5|15848.5|15913.5|15848.5|0
1584316500000|2020-03-15 23:55:00|15914.2|15849.2|15917.3|15852.3|15917.3|15852.3|15913.7|15848.7|0
1584317700000|2020-03-16 00:15:00|15632.7|15567.7|15483.6|15418.6|15644.6|15579.6|15483.6|15418.6|0
1584318000000|2020-03-16 00:20:00|15486|15421|15480.4|15415.4|15495.5|15430.5|15406.6|15341.6|0
1584318300000|2020-03-16 00:25:00|15485.1|15420.1|15616.7|15551.7|15627.8|15562.8|15482.8|15417.8|0
1584318600000|2020-03-16 00:30:00|15602.4|15537.4|15595.6|15530.6|15615.8|15550.8|15534.2|15469.2|0
1584318900000|2020-03-16 00:35:00|15600.4|15535.4|15582.5|15517.5|15603.9|15538.9|15553.9|15488.9|0
1584319200000|2020-03-16 00:40:00|15580.6|15515.6|15551.3|15486.3|15598.9|15533.9|15532.2|15467.2|0
1584319500000|2020-03-16 00:45:00|15541.7|15476.7|15546.1|15481.1|15577.5|15512.5|15536.6|15471.6|0
1584319800000|2020-03-16 00:50:00|15550.9|15485.9|15560.4|15495.4|15584.3|15519.3|15531.8|15466.8|0
1584320100000|2020-03-16 00:55:00|15555.7|15490.7|15527.1|15462.1|15570|15505|15522.3|15457.3|0
1584320400000|2020-03-16 01:00:00|15529.4|15464.4|15521.3|15456.3|15546.1|15481.1|15466.1|15401.1|0
1584320700000|2020-03-16 01:05:00|15516.5|15451.5|15426.8|15361.8|15521.3|15456.3|15426.8|15361.8|0
1584321000000|2020-03-16 01:10:00|15426|15361|15377.2|15312.2|15468|15403|15361.7|15296.7|0
1584321300000|2020-03-16 01:15:00|15372.5|15307.5|15406|15341|15470.3|15405.3|15372.5|15307.5|0
1584321600000|2020-03-16 01:20:00|15401.2|15336.2|15439.4|15374.4|15463.3|15398.3|15394|15329|0
1584321900000|2020-03-16 01:25:00|15444.2|15379.2|15393.8|15328.8|15444.2|15379.2|15367.6|15302.6|0
1584322200000|2020-03-16 01:30:00|15386.7|15321.7|15380.8|15315.8|15391.2|15326.2|15333|15268|0
1584322500000|2020-03-16 01:35:00|15383.2|15318.2|15404.9|15339.9|15417.3|15352.3|15361.7|15296.7|0
1584322800000|2020-03-16 01:40:00|15407.3|15342.3|15383|15318|15414.4|15349.4|15379.1|15314.1|0
1584323100000|2020-03-16 01:45:00|15387.7|15322.7|15416.4|15351.4|15421.2|15356.2|15378.2|15313.2|0
1584323400000|2020-03-16 01:50:00|15421.2|15356.2|15511.5|15446.5|15516.3|15451.3|15421.2|15356.2|0
1584323700000|2020-03-16 01:55:00|15513.9|15448.9|15537|15472|15542.6|15477.6|15511.5|15446.5|0
1584324000000|2020-03-16 02:00:00|15541.7|15476.7|15488.8|15423.8|15541.7|15476.7|15486.4|15421.4|0
1584324300000|2020-03-16 02:05:00|15484|15419|15463.1|15398.1|15491.2|15426.2|15439.2|15374.2|0
1584324600000|2020-03-16 02:10:00|15464|15399|15470.9|15405.9|15485.6|15420.6|15445.8|15380.8|0
1584324900000|2020-03-16 02:15:00|15464.5|15399.5|15436.7|15371.7|15510.8|15445.8|15433.5|15368.5|0
1584325200000|2020-03-16 02:20:00|15433.5|15368.5|15425|15360|15439.9|15374.9|15395.9|15330.9|0
1584325500000|2020-03-16 02:25:00|15418.6|15353.6|15420.3|15355.3|15420.3|15355.3|15393.1|15328.1|0
1584325800000|2020-03-16 02:30:00|15423.5|15358.5|15405.8|15340.8|15424.9|15359.9|15396.2|15331.2|0
1584326100000|2020-03-16 02:35:00|15402.6|15337.6|15399.4|15334.4|15434.4|15369.4|15399.4|15334.4|0
1584326400000|2020-03-16 02:40:00|15396.2|15331.2|15399.4|15334.4|15399.4|15334.4|15374|15309|0
1584326700000|2020-03-16 02:45:00|15396.2|15331.2|15383.5|15318.5|15396.2|15331.2|15374|15309|0
1584327000000|2020-03-16 02:50:00|15380.3|15315.3|15365|15300|15380.3|15315.3|15339.5|15274.5|0
1584327300000|2020-03-16 02:55:00|15371.3|15306.3|15317.9|15252.9|15388.9|15323.9|15292.9|15227.9|0
1584327600000|2020-03-16 03:00:00|15330.7|15265.7|15332.6|15267.6|15343.4|15278.4|15309.6|15244.6|0
1584327900000|2020-03-16 03:05:00|15339|15274|15362.5|15297.5|15365.7|15300.7|15319.9|15254.9|0
1584328200000|2020-03-16 03:10:00|15356.1|15291.1|15440.9|15375.9|15440.9|15375.9|15356.1|15291.1|0
1584328500000|2020-03-16 03:15:00|15437.7|15372.7|15433.6|15368.6|15440.9|15375.9|15433.6|15368.6|0
1584328800000|2020-03-16 03:20:00|15436.8|15371.8|15427.2|15362.2|15440|15375|15414.5|15349.5|0
1584329100000|2020-03-16 03:25:00|15420.9|15355.9|15429.1|15364.1|15432.3|15367.3|15414.9|15349.9|0
1584329400000|2020-03-16 03:30:00|15425.9|15360.9|15425.9|15360.9|15432.3|15367.3|15419.5|15354.5|0
1584329700000|2020-03-16 03:35:00|15422.7|15357.7|15425.9|15360.9|15432.3|15367.3|15419.5|15354.5|0
1584330000000|2020-03-16 03:40:00|15422.7|15357.7|15399.5|15334.5|15425.9|15360.9|15393.1|15328.1|0
1584330300000|2020-03-16 03:45:00|15393.1|15328.1|15393.1|15328.1|15405.9|15340.9|15386.8|15321.8|0
1584330600000|2020-03-16 03:50:00|15386.8|15321.8|15374|15309|15386.8|15321.8|15367.7|15302.7|0
1584330900000|2020-03-16 03:55:00|15380.4|15315.4|15363.7|15298.7|15380.4|15315.4|15360.5|15295.5|0
1584331200000|2020-03-16 04:00:00|15366.9|15301.9|15392.4|15327.4|15401.9|15336.9|15357.4|15292.4|0
1584331500000|2020-03-16 04:05:00|15389.2|15324.2|15391.3|15326.3|15404|15339|15382.1|15317.1|0
1584331800000|2020-03-16 04:10:00|15384.9|15319.9|15391.3|15326.3|15391.3|15326.3|15384.9|15319.9|0
1584332100000|2020-03-16 04:15:00|15388.1|15323.1|15378.5|15313.5|15388.1|15323.1|15372.2|15307.2|0
1584332400000|2020-03-16 04:20:00|15384.9|15319.9|15343.1|15278.1|15384.9|15319.9|15339.9|15274.9|0
1584332700000|2020-03-16 04:25:00|15336.7|15271.7|15297.6|15232.6|15336.7|15271.7|15278.5|15213.5|0
1584333000000|2020-03-16 04:30:00|15291.3|15226.3|15284.8|15219.8|15297.6|15232.6|15278.5|15213.5|0
1584333300000|2020-03-16 04:35:00|15283.9|15218.9|15280|15215|15287.1|15222.1|15276.8|15211.8|0
1584333600000|2020-03-16 04:40:00|15276.8|15211.8|15283.4|15218.4|15295.9|15230.9|15276.8|15211.8|0
1584333900000|2020-03-16 04:45:00|15277|15212|15257.9|15192.9|15289.8|15224.8|15257.9|15192.9|0
1584334200000|2020-03-16 04:50:00|15264.3|15199.3|15268.2|15203.2|15274.5|15209.5|15261.8|15196.8|0
1584334500000|2020-03-16 04:55:00|15274.5|15209.5|15268.2|15203.2|15274.5|15209.5|15265|15200|0
1584334800000|2020-03-16 05:00:00|15255.4|15190.4|15249.1|15184.1|15265|15200|15233.2|15168.2|0
1584335100000|2020-03-16 05:05:00|15255.4|15190.4|15306.4|15241.4|15306.4|15241.4|15230|15165|0
1584335400000|2020-03-16 05:10:00|15315.9|15250.9|15268.2|15203.2|15315.9|15250.9|15261.8|15196.8|0
1584335700000|2020-03-16 05:15:00|15274.5|15209.5|15265|15200|15287.3|15222.3|15255.4|15190.4|0
1584336000000|2020-03-16 05:20:00|15268.2|15203.2|15268.2|15203.2|15280.9|15215.9|15255.4|15190.4|0
1584336300000|2020-03-16 05:25:00|15261.8|15196.8|15245.9|15180.9|15265|15200|15236.3|15171.3|0
1584336600000|2020-03-16 05:30:00|15249.1|15184.1|15217.2|15152.2|15249.1|15184.1|15204.5|15139.5|0
1584336900000|2020-03-16 05:35:00|15223.6|15158.6|15320|15255|15342.3|15277.3|15223.6|15158.6|0
1584337200000|2020-03-16 05:40:00|15316.8|15251.8|15265.9|15200.9|15316.8|15251.8|15262.7|15197.7|0
1584337500000|2020-03-16 05:45:00|15269.1|15204.1|15320|15255|15320|15255|15262.7|15197.7|0
1584337800000|2020-03-16 05:50:00|15326.4|15261.4|15294.5|15229.5|15364.6|15299.6|15294.5|15229.5|0
1584338100000|2020-03-16 05:55:00|15291.4|15226.4|15265.9|15200.9|15313.6|15248.6|15256.3|15191.3|0
1584338400000|2020-03-16 06:00:00|15262.7|15197.7|15253.2|15188.2|15294.5|15229.5|15250|15185|0
1584338700000|2020-03-16 06:05:00|15250|15185|15250|15185|15275.4|15210.4|15243.6|15178.6|0
1584339000000|2020-03-16 06:10:00|15246.8|15181.8|15256.3|15191.3|15259.5|15194.5|15243.6|15178.6|0
1584339300000|2020-03-16 06:15:00|15259.5|15194.5|15294.5|15229.5|15300.9|15235.9|15243.6|15178.6|0
1584339600000|2020-03-16 06:20:00|15288.2|15223.2|15307.3|15242.3|15326.4|15261.4|15285|15220|0
1584339900000|2020-03-16 06:25:00|15313.6|15248.6|15300.9|15235.9|15358.2|15293.2|15300.9|15235.9|0
1584340200000|2020-03-16 06:30:00|15294.5|15229.5|15202.2|15137.2|15304.1|15239.1|15154.5|15089.5|0
1584340500000|2020-03-16 06:35:00|15205.4|15140.4|15173.6|15108.6|15218.1|15153.1|15167.2|15102.2|0
1584340800000|2020-03-16 06:40:00|15167.2|15102.2|15192.7|15127.7|15192.7|15127.7|15167.2|15102.2|0
1584341100000|2020-03-16 06:45:00|15186.3|15121.3|15178.1|15113.1|15204.5|15139.5|15171.8|15106.8|0
1584341400000|2020-03-16 06:50:00|15171.8|15106.8|15114|15049|15197.2|15132.2|15092.2|15027.2|0
1584341700000|2020-03-16 06:55:00|15117.2|15052.2|15170.4|15105.4|15170.4|15105.4|15075.8|15010.8|0
1584342000000|2020-03-16 07:00:00|15164|15099|15146.2|15081.2|15271.8|15206.8|15120.8|15055.8|0
1584342300000|2020-03-16 07:05:00|15149.4|15084.4|15146.7|15081.7|15184.4|15119.4|15114.4|15049.4|0
1584342600000|2020-03-16 07:10:00|15143.5|15078.5|14845.2|14780.2|15143.5|15078.5|14807|14742|0
1584342900000|2020-03-16 07:15:00|14851.5|14786.5|15126.2|15061.2|15170.8|15105.8|14845.2|14780.2|0
1584343200000|2020-03-16 07:20:00|15123|15058|15023.8|14958.8|15199.4|15134.4|15007.9|14942.9|0
1584343500000|2020-03-16 07:25:00|15030.2|14965.2|15113|15048|15138.4|15073.4|14947.4|14882.4|0
1584343800000|2020-03-16 07:30:00|15119.3|15054.3|15093.9|15028.9|15135.2|15070.2|15090.7|15025.7|0
1584344100000|2020-03-16 07:35:00|15100.2|15035.2|15078.9|15013.9|15109.8|15044.8|15072.6|15007.6|0
1584344400000|2020-03-16 07:40:00|15078|15013|15126.9|15061.9|15179.7|15114.7|15076.1|15011.1|0
1584344700000|2020-03-16 07:45:00|15095.1|15030.1|15106.7|15041.7|15132.2|15067.2|15055.8|14990.8|0
1584345000000|2020-03-16 07:50:00|15113.1|15048.1|14998.5|14933.5|15113.1|15048.1|14979.4|14914.4|0
1584345300000|2020-03-16 07:55:00|15001.7|14936.7|15054.9|14989.9|15083.5|15018.5|14947.6|14882.6|0
1584345600000|2020-03-16 08:00:00|15096.3|15031.3|15094.8|15054.8|15305.7|15240.7|15054.8|15014.8|505
1584345900000|2020-03-16 08:05:00|15089.8|15049.8|15264.8|15224.8|15394.8|15354.8|15077.3|15037.3|737
1584346200000|2020-03-16 08:10:00|15267.3|15227.3|15127.3|15087.3|15267.3|15227.3|15122.3|15082.3|766
1584346500000|2020-03-16 08:15:00|15124.8|15084.8|15067.3|15027.3|15162.3|15122.3|15029.8|14989.8|1095
1584346800000|2020-03-16 08:20:00|15064.8|15024.8|14977.3|14937.3|15064.8|15024.8|14927.3|14887.3|592
1584347100000|2020-03-16 08:25:00|14974.8|14934.8|14797.3|14757.3|15004.8|14964.8|14794.8|14754.8|871
1584347400000|2020-03-16 08:30:00|14789.8|14749.8|14699.8|14659.8|14789.8|14749.8|14629.8|14589.8|61
1584347700000|2020-03-16 08:35:00|14749.8|14709.8|14782.3|14717.3|14802.3|14737.3|14699.8|14649.8|32
1584348000000|2020-03-16 08:40:00|14792.3|14727.3|14926.5|14861.5|14926.5|14861.5|14717.3|14652.3|376
1584348300000|2020-03-16 08:45:00|14929|14864|14794|14729|15006.5|14941.5|14789|14724|896
1584348600000|2020-03-16 08:50:00|14791.5|14726.5|14751.5|14686.5|14799|14734|14731.5|14666.5|447
1584348900000|2020-03-16 08:55:00|14749|14684|14756.5|14691.5|14861.5|14796.5|14731.5|14666.5|706
1584349200000|2020-03-16 09:00:00|14759|14694|14656.5|14591.5|14794|14729|14656.5|14591.5|1197
1584349500000|2020-03-16 09:05:00|14654|14589|14624|14559|14691.5|14626.5|14556.5|14491.5|1024
1584349800000|2020-03-16 09:10:00|14641.5|14576.5|14696.5|14631.5|14719|14654|14594|14529|1129
1584350100000|2020-03-16 09:15:00|14689|14624|14716.5|14651.5|14774|14709|14679|14614|965
1584350400000|2020-03-16 09:20:00|14724|14659|14736.5|14671.5|14769|14704|14696.5|14631.5|568
1584350700000|2020-03-16 09:25:00|14739|14674|14839|14774|14871.5|14806.5|14739|14674|572
1584351000000|2020-03-16 09:30:00|14844|14779|14739|14674|14844|14779|14714|14649|588
1584351300000|2020-03-16 09:35:00|14754|14689|14669|14604|14784|14719|14666.5|14601.5|622
1584351600000|2020-03-16 09:40:00|14666.5|14601.5|14659|14594|14714|14649|14646.5|14581.5|692
1584351900000|2020-03-16 09:45:00|14666.5|14601.5|14699|14634|14764|14699|14666.5|14601.5|904
1584352200000|2020-03-16 09:50:00|14701.5|14636.5|14649|14584|14706.5|14641.5|14646.5|14581.5|678
1584352500000|2020-03-16 09:55:00|14651.5|14586.5|14624|14559|14674|14609|14621.5|14556.5|638
1584352800000|2020-03-16 10:00:00|14621.5|14556.5|14691.5|14626.5|14696.5|14631.5|14609|14544|650
1584353100000|2020-03-16 10:05:00|14696.5|14631.5|14674|14609|14726.5|14661.5|14621.5|14556.5|677
1584353400000|2020-03-16 10:10:00|14671.5|14606.5|14686.5|14621.5|14731.5|14666.5|14669|14604|478
1584353700000|2020-03-16 10:15:00|14689|14624|14721.5|14656.5|14724|14659|14624|14559|800
1584354000000|2020-03-16 10:20:00|14719|14654|14671.5|14606.5|14736.5|14671.5|14629|14564|753
1584354300000|2020-03-16 10:25:00|14674|14609|14644|14579|14709|14644|14616.5|14551.5|389
1584354600000|2020-03-16 10:30:00|14646.5|14581.5|14644|14579|14669|14604|14621.5|14556.5|579
1584354900000|2020-03-16 10:35:00|14646.5|14581.5|14649|14584|14669|14604|14616.5|14551.5|586
1584355200000|2020-03-16 10:40:00|14644|14579|14629|14564|14651.5|14586.5|14611.5|14546.5|514
1584355500000|2020-03-16 10:45:00|14631.5|14566.5|14649|14584|14661.5|14596.5|14621.5|14556.5|611
1584355800000|2020-03-16 10:50:00|14651.5|14586.5|14636.5|14571.5|14674|14609|14616.5|14551.5|576
1584356100000|2020-03-16 10:55:00|14639|14574|14621.5|14556.5|14651.5|14586.5|14611.5|14546.5|506
1584356400000|2020-03-16 11:00:00|14636.5|14571.5|14636.5|14571.5|14669|14604|14626.5|14561.5|584
1584356700000|2020-03-16 11:05:00|14634|14569|14644|14579|14644|14579|14606.5|14541.5|458
1584357000000|2020-03-16 11:10:00|14641.5|14576.5|14579|14514|14641.5|14576.5|14574|14509|443
1584357300000|2020-03-16 11:15:00|14576.5|14511.5|14599|14534|14609|14544|14549|14484|375
1584357600000|2020-03-16 11:20:00|14601.5|14536.5|14599|14534|14619|14554|14574|14509|1071
1584357900000|2020-03-16 11:25:00|14596.5|14531.5|14544|14479|14601.5|14536.5|14544|14479|537
1584358200000|2020-03-16 11:30:00|14546.5|14481.5|14566.5|14501.5|14571.5|14506.5|14511.5|14446.5|690
1584358500000|2020-03-16 11:35:00|14559|14494|14519|14454|14569|14504|14509|14444|621
1584358800000|2020-03-16 11:40:00|14521.5|14456.5|14549|14484|14559|14494|14499|14434|428
1584359100000|2020-03-16 11:45:00|14551.5|14486.5|14526.5|14461.5|14561.5|14496.5|14499|14434|497
1584359400000|2020-03-16 11:50:00|14519|14454|14524|14459|14566.5|14501.5|14506.5|14441.5|318
1584359700000|2020-03-16 11:55:00|14526.5|14461.5|14494|14429|14539|14474|14494|14429|264
1584360000000|2020-03-16 12:00:00|14496.5|14431.5|14566.5|14501.5|14599|14534|14491.5|14426.5|1009
1584360300000|2020-03-16 12:05:00|14564|14499|14496.5|14431.5|14566.5|14501.5|14491.5|14426.5|408
1584360600000|2020-03-16 12:10:00|14499|14434|14464|14399|14501.5|14436.5|14436.5|14371.5|616
1584360900000|2020-03-16 12:15:00|14461.5|14396.5|14526.5|14461.5|14534|14469|14456.5|14391.5|542
1584361200000|2020-03-16 12:20:00|14524|14459|14456.5|14391.5|14529|14464|14439|14374|445
1584361500000|2020-03-16 12:25:00|14454|14389|14431.5|14366.5|14469|14404|14414|14349|544
1584361800000|2020-03-16 12:30:00|14434|14369|14344|14279|14439|14374|14339|14274|875
1584362100000|2020-03-16 12:35:00|14346.5|14281.5|14369|14304|14369|14304|14346.5|14281.5|41
1584362400000|2020-03-16 12:40:00|14361.5|14296.5|14339|14274|14391.5|14326.5|14326.5|14261.5|526
1584362700000|2020-03-16 12:45:00|14336.5|14271.5|14287|14222|14336.5|14271.5|14223.3|14158.3|966
1584363000000|2020-03-16 12:50:00|14284.5|14219.5|14282|14217|14352|14287|14232|14167|565
1584363300000|2020-03-16 12:55:00|14279.5|14214.5|14329.5|14264.5|14377|14312|14237|14172|879
1584363600000|2020-03-16 13:00:00|14324.5|14259.5|14224.5|14159.5|14332|14267|14224.5|14159.5|562
1584363900000|2020-03-16 13:05:00|14219.5|14154.5|14274.5|14209.5|14299.5|14234.5|14219.5|14154.5|330
1584364200000|2020-03-16 13:10:00|14279.5|14214.5|14317|14252|14329.5|14264.5|14237|14172|628
1584364500000|2020-03-16 13:15:00|14319.5|14254.5|14347|14282|14369.5|14304.5|14279.5|14214.5|916
1584364800000|2020-03-16 13:20:00|14344.5|14279.5|14407|14342|14417|14352|14327|14262|725
1584365100000|2020-03-16 13:25:00|14409.5|14344.5|14352|14287|14439.5|14374.5|14334.5|14269.5|748
1584365400000|2020-03-16 13:30:00|14322|14257|14307|14242|14337|14272|14257|14192|1517
1584365700000|2020-03-16 13:35:00|14292|14227|14212|14147|14294.5|14229.5|14199.5|14134.5|1495
1584366000000|2020-03-16 13:40:00|14214.5|14149.5|14174.5|14109.5|14229.5|14164.5|14174.5|14109.5|340
1584366300000|2020-03-16 13:45:00|14179.5|14114.5|14179.5|14114.5|14179.5|14114.5|14179.5|14114.5|2
1584366600000|2020-03-16 13:50:00|14189.5|14124.5|14472|14407|14482|14417|14114.5|14049.5|1162
1584366900000|2020-03-16 13:55:00|14469.5|14404.5|14589.5|14524.5|14652|14587|14457|14392|1135
1584367200000|2020-03-16 14:00:00|14584.5|14519.5|14442|14377|14607|14542|14427|14362|1015
1584367500000|2020-03-16 14:05:00|14439.5|14374.5|14572|14507|14572|14507|14429.5|14364.5|678
1584367800000|2020-03-16 14:10:00|14569.5|14504.5|14572|14507|14607|14542|14537|14472|744
1584368100000|2020-03-16 14:15:00|14562|14497|14579.5|14514.5|14599.5|14534.5|14464.5|14399.5|1357
1584368400000|2020-03-16 14:20:00|14574.5|14509.5|14749.5|14684.5|14764.5|14699.5|14552|14487|1002
1584368700000|2020-03-16 14:25:00|14742|14677|14762|14697|14819.5|14754.5|14664.5|14599.5|1164
1584369000000|2020-03-16 14:30:00|14767|14702|14862|14797|14862|14797|14754.5|14689.5|778
1584369300000|2020-03-16 14:35:00|14864.5|14799.5|15059.5|14994.5|15059.5|14994.5|14862|14797|2806
1584369600000|2020-03-16 14:40:00|15062|14997|15137|15072|15249.5|15184.5|15002|14937|2766
1584369900000|2020-03-16 14:45:00|15134.5|15069.5|15112|15047|15257|15192|15107|15042|1056
1584370200000|2020-03-16 14:50:00|15109.5|15044.5|15117|15052|15147|15082|14959.5|14894.5|1054
1584370500000|2020-03-16 14:55:00|15119.5|15054.5|15097|15032|15157|15092|14979.5|14914.5|909
1584370800000|2020-03-16 15:00:00|15087|15022|14932|14867|15102|15037|14914.5|14849.5|968
1584371100000|2020-03-16 15:05:00|14929.5|14864.5|15077|15012|15079.5|15014.5|14917|14852|966
1584371400000|2020-03-16 15:10:00|15073.5|15008.5|15121|15056|15131|15066|15033.5|14968.5|1383
1584371700000|2020-03-16 15:15:00|15133.5|15068.5|15233.5|15168.5|15233.5|15168.5|15123.5|15058.5|743
1584372000000|2020-03-16 15:20:00|15223.5|15158.5|15458.5|15393.5|15538.5|15473.5|15223.5|15158.5|1428
1584372300000|2020-03-16 15:25:00|15461|15396|15481|15416|15493.5|15428.5|15343.5|15278.5|1199
1584372600000|2020-03-16 15:30:00|15483.5|15418.5|15326|15261|15548.5|15483.5|15298.5|15233.5|1195
1584372900000|2020-03-16 15:35:00|15328.5|15263.5|15366|15301|15463.5|15398.5|15316|15251|1201
1584373200000|2020-03-16 15:40:00|15368.5|15303.5|15206|15141|15368.5|15303.5|15166|15101|1168
1584373500000|2020-03-16 15:45:00|15208.5|15143.5|15186|15121|15283.5|15218.5|15133.5|15068.5|1081
1584373800000|2020-03-16 15:50:00|15191|15126|15143.5|15078.5|15218.5|15153.5|15126|15061|683
1584374100000|2020-03-16 15:55:00|15141|15076|15163.5|15098.5|15168.5|15103.5|15023.5|14958.5|737
1584374400000|2020-03-16 16:00:00|15153.5|15088.5|15228.5|15163.5|15228.5|15163.5|15058.5|14993.5|779
1584374700000|2020-03-16 16:05:00|15221|15156|15238.5|15173.5|15273.5|15208.5|15216|15151|659
1584375000000|2020-03-16 16:10:00|15236|15171|15248.5|15183.5|15311|15246|15226|15161|771
1584375300000|2020-03-16 16:15:00|15246|15181|15183.5|15118.5|15253.5|15188.5|15161|15096|718
1584375600000|2020-03-16 16:20:00|15181|15116|14953.5|14888.5|15183.5|15118.5|14926|14861|1186
1584375900000|2020-03-16 16:25:00|14958.5|14893.5|15018.5|14953.5|15041|14976|14958.5|14893.5|1599
1584376200000|2020-03-16 16:30:00|15066|15001|14988.5|14923.5|15106|15041|14973.5|14908.5|1036
1584376500000|2020-03-16 16:35:00|14993.5|14928.5|15128.5|15063.5|15228.5|15163.5|14966|14901|1086
1584376800000|2020-03-16 16:40:00|15136|15071|15286|15221|15296|15231|15128.5|15063.5|545
1584377100000|2020-03-16 16:45:00|15283.5|15218.5|15108.5|15043.5|15283.5|15218.5|15091|15026|657
1584377400000|2020-03-16 16:50:00|15113.5|15038.5|14992.5|14914.5|15113.5|15038.5|14983.5|14908.5|121
1584377700000|2020-03-16 16:55:00|14995|14917|14992.5|14914.5|15070|14993.5|14987.5|14909.5|96
1584378000000|2020-03-16 17:00:00|14990|14912|15007.5|14929.5|15038.5|14963.5|14987.5|14909.5|84
1584378300000|2020-03-16 17:05:00|15022.5|14944.5|14982.5|14904.5|15055|14977|14953.5|14883.5|121
1584378600000|2020-03-16 17:10:00|14983.5|14908.5|15052.5|14974.5|15083.5|15013.5|14978.5|14903.5|159
1584378900000|2020-03-16 17:15:00|15053.5|14978.5|14993.5|14918.5|15053.5|14983.5|14983.5|14913.5|174
1584379200000|2020-03-16 17:20:00|14988.5|14913.5|15017.5|14939.5|15028.5|14953.5|14973.5|14898.5|327
1584379500000|2020-03-16 17:25:00|15020|14942|15012.5|14934.5|15022.5|14944.5|14983.5|14908.5|61
1584379800000|2020-03-16 17:30:00|15008.5|14933.5|14973.5|14898.5|15008.5|14933.5|14952.5|14874.5|67
1584380100000|2020-03-16 17:35:00|14978.5|14908.5|14975|14897|15017.5|14943.5|14953.5|14883.5|87
1584380400000|2020-03-16 17:40:00|14972.5|14894.5|14913.5|14838.5|14972.5|14894.5|14888.5|14813.5|70
1584380700000|2020-03-16 17:45:00|14912.5|14843.5|14902.5|14824.5|14927.5|14849.5|14888.5|14813.5|40
1584381000000|2020-03-16 17:50:00|14898.5|14823.5|14877.5|14799.5|14940|14862|14873.5|14798.5|30
1584381300000|2020-03-16 17:55:00|14873.5|14798.5|14878.5|14803.5|14913.5|14838.5|14868.5|14798.5|76
1584381600000|2020-03-16 18:00:00|14873.5|14798.5|14777.5|14699.5|14873.5|14798.5|14757.5|14679.5|115
1584381900000|2020-03-16 18:05:00|14778.5|14703.5|14670|14592|14838.5|14768.5|14667.5|14589.5|220
1584382200000|2020-03-16 18:10:00|14673.5|14598.5|14683.5|14608.5|14683.5|14608.5|14648.5|14572|69
1584382500000|2020-03-16 18:15:00|14682.5|14604.5|14663.5|14593.5|14728.5|14653.5|14637.5|14559.5|160
1584382800000|2020-03-16 18:20:00|14678.5|14603.5|14627.5|14549.5|14703.5|14628.5|14627.5|14549.5|63
1584383100000|2020-03-16 18:25:00|14628.5|14553.5|14722.5|14644.5|14722.5|14644.5|14613.5|14538.5|42
1584383400000|2020-03-16 18:30:00|14723.5|14648.5|14927.5|14849.5|14930|14852|14720|14642|54
1584383700000|2020-03-16 18:35:00|14928.5|14853.5|14830|14752|14997.5|14919.5|14810|14732|94
1584384000000|2020-03-16 18:40:00|14827.5|14749.5|14792.5|14714.5|14830|14752|14755|14677|32
1584384300000|2020-03-16 18:45:00|14802.5|14724.5|14757.5|14679.5|14825|14747|14735|14657|30
1584384600000|2020-03-16 18:50:00|14758.5|14683.5|14785|14707|14830|14752|14747.5|14669.5|25
1584384900000|2020-03-16 18:55:00|14787.5|14709.5|14840|14762|14867.5|14789.5|14770|14692|22
1584385200000|2020-03-16 19:00:00|14837.5|14759.5|14800|14722|14905|14827|14797.5|14719.5|10
1584385500000|2020-03-16 19:05:00|14802.5|14724.5|14780|14702|14860|14782|14780|14702|13
1584385800000|2020-03-16 19:10:00|14782.5|14704.5|14765|14687|14827.5|14749.5|14762.5|14684.5|33
1584386100000|2020-03-16 19:15:00|14767.5|14689.5|14795|14717|14813.5|14743.5|14767.5|14689.5|10
1584386400000|2020-03-16 19:20:00|14792.5|14714.5|14782.5|14704.5|14815|14737|14753.5|14678.5|18
1584386700000|2020-03-16 19:25:00|14780|14702|14736|14671|14797.5|14719.5|14700|14622|8
1584387000000|2020-03-16 19:30:00|14731|14666|14621|14556|14731|14666|14596|14531|16
1584387300000|2020-03-16 19:35:00|14603.5|14538.5|14581|14516|14603.5|14538.5|14511|14446|10
1584387600000|2020-03-16 19:40:00|14566|14501|14651|14586|14651|14586|14506|14441|246
1584387900000|2020-03-16 19:45:00|14648.5|14583.5|14608.5|14543.5|14693.5|14628.5|14608.5|14543.5|23
1584388200000|2020-03-16 19:50:00|14606|14541|14543.5|14478.5|14606|14541|14541|14476|14
1584388500000|2020-03-16 19:55:00|14541|14476|14583.5|14518.5|14588.5|14523.5|14478.5|14413.5|17
1584388800000|2020-03-16 20:00:00|14586|14521|14591|14526|14621|14556|14508.5|14443.5|10
1584389100000|2020-03-16 20:05:00|14558.5|14493.5|14541|14476|14578.5|14513.5|14528.5|14463.5|1
1584389400000|2020-03-16 20:10:00|14543.5|14478.5|14561|14496|14568.5|14503.5|14528.5|14463.5|19
1584389700000|2020-03-16 20:15:00|14563.5|14498.5|14563.5|14498.5|14573.5|14508.5|14558.5|14493.5|5
1584390000000|2020-03-16 20:20:00|14566|14501|14551|14486|14571|14506|14551|14486|5
1584390300000|2020-03-16 20:25:00|14556|14491|14558.5|14493.5|14558.5|14493.5|14553.5|14488.5|4
1584390600000|2020-03-16 20:30:00|14561|14496|14578.5|14513.5|14578.5|14513.5|14561|14496|8
1584390900000|2020-03-16 20:35:00|14581|14516|14698.5|14633.5|14698.5|14633.5|14581|14516|55
1584391200000|2020-03-16 20:40:00|14701|14636|14786|14721|14786|14721|14701|14636|42
1584391500000|2020-03-16 20:45:00|14783.5|14718.5|14788.5|14723.5|14796|14731|14783.5|14718.5|6
1584391800000|2020-03-16 20:50:00|14791|14726|14801|14736|14801|14736|14788.5|14723.5|6
1584392100000|2020-03-16 20:55:00|14798.5|14733.5|14748.5|14683.5|14798.5|14733.5|14738.5|14673.5|14
1584392400000|2020-03-16 21:00:00|14761|14671|14761|14671|14761|14671|14761|14671|0
1584392700000|2020-03-16 21:05:00|14753|14663|14753|14663|14753|14663|14753|14663|0
1584394200000|2020-03-16 21:30:00|14756.7|14666.7|14756.7|14666.7|14756.7|14666.7|14756.7|14666.7|0
1584394800000|2020-03-16 21:40:00|14756.2|14666.2|14754.2|14664.2|14756.2|14666.2|14754.2|14664.2|0
1584395100000|2020-03-16 21:45:00|14753.8|14663.8|14753.8|14663.8|14753.8|14663.8|14753.8|14663.8|0
1584395400000|2020-03-16 21:50:00|14754.8|14664.8|14754.8|14664.8|14754.8|14664.8|14754.8|14664.8|0
1584396000000|2020-03-16 22:00:00|14821.5|14731.5|14884.3|14794.3|15126.8|15036.8|14726.1|14636.1|0
1584396300000|2020-03-16 22:05:00|14883.1|14793.1|14777|14687|14932.3|14842.3|14764.3|14674.3|0
1584396600000|2020-03-16 22:10:00|14778.1|14688.1|14705.8|14615.8|14841.9|14751.9|14654.9|14564.9|0
1584396900000|2020-03-16 22:15:00|14700|14610|14873.4|14783.4|14931.9|14841.9|14689.7|14599.7|0
1584397200000|2020-03-16 22:20:00|14872.2|14782.2|14815.8|14725.8|14873.4|14783.4|14773.3|14683.3|0
1584397500000|2020-03-16 22:25:00|14814.7|14724.7|14874.4|14784.4|14883.6|14793.6|14772.2|14682.2|0
1584397800000|2020-03-16 22:30:00|14872.1|14782.1|14962.2|14872.2|14983.7|14893.7|14837.7|14747.7|0
1584398100000|2020-03-16 22:35:00|14959.9|14869.9|14851.9|14761.9|14999.1|14909.1|14851.9|14761.9|0
1584398400000|2020-03-16 22:40:00|14854.2|14764.2|14936.5|14846.5|14973.2|14883.2|14835.9|14745.9|0
1584398700000|2020-03-16 22:45:00|14935.3|14845.3|15006.5|14916.5|15008.8|14918.8|14911.2|14821.2|0
1584399000000|2020-03-16 22:50:00|15004.2|14914.2|14912.8|14822.8|15078.8|14988.8|14855.4|14765.4|0
1584399300000|2020-03-16 22:55:00|14917.4|14827.4|14917.3|14827.3|14949.6|14859.6|14861.2|14771.2|0
1584399600000|2020-03-16 23:00:00|14916.2|14826.2|14965.5|14875.5|14989|14899|14916.2|14826.2|0
1584399900000|2020-03-16 23:05:00|14967.8|14877.8|15052.8|14962.8|15080.3|14990.3|14950.6|14860.6|0
1584400200000|2020-03-16 23:10:00|15051.7|14961.7|15057|14967|15067.4|14977.4|14932.3|14842.3|0
1584400500000|2020-03-16 23:15:00|15052.4|14962.4|15070.6|14980.6|15074|14984|15014.5|14924.5|0
1584400800000|2020-03-16 23:20:00|15071.7|14981.7|15080.7|14990.7|15105.9|15015.9|15019.6|14929.6|0
1584401100000|2020-03-16 23:25:00|15079.5|14989.5|15110.8|15020.8|15129.2|15039.2|15079.5|14989.5|0
1584401400000|2020-03-16 23:30:00|15112|15022|15036.4|14946.4|15122.3|15032.3|15036.4|14946.4|0
1584401700000|2020-03-16 23:35:00|15037.6|14947.6|15040.1|14950.1|15050.2|14960.2|14995.1|14905.1|0
1584402000000|2020-03-16 23:40:00|15039|14949|15179|15089|15184.8|15094.8|15034.4|14944.4|0
1584402300000|2020-03-16 23:45:00|15180.2|15090.2|15079.7|14989.7|15183.6|15093.6|15075.1|14985.1|0
1584402600000|2020-03-16 23:50:00|15078.5|14988.5|15070.9|14980.9|15120.1|15030.1|15043.2|14953.2|0
1584402900000|2020-03-16 23:55:00|15069.7|14979.7|15077.4|14987.4|15095|15005|15068.6|14978.6|0
1584403200000|2020-03-17 00:00:00|15075.1|14985.1|15070.5|14980.5|15122.2|15032.2|15060.2|14970.2|0
1584403500000|2020-03-17 00:05:00|15069.4|14979.4|14925.1|14835.1|15070.5|14980.5|14790.4|14700.4|0
1584403800000|2020-03-17 00:10:00|14933.2|14843.2|15063.7|14973.7|15097|15007|14929.7|14839.7|0
1584404100000|2020-03-17 00:15:00|15062.6|14972.6|14991.1|14901.1|15095.9|15005.9|14945.5|14855.5|0
1584404400000|2020-03-17 00:20:00|14991.3|14901.3|15079.3|14989.3|15087.7|14997.7|14982.6|14892.6|0
1584404700000|2020-03-17 00:25:00|15077|14987|15006.9|14916.9|15077.6|14987.6|14988.7|14898.7|0
1584405000000|2020-03-17 00:30:00|15004.6|14914.6|15010.1|14920.1|15027.4|14937.4|14997.1|14907.1|0
1584405300000|2020-03-17 00:35:00|15010.4|14920.4|14945.9|14855.9|15028.4|14938.4|14936.9|14846.9|0
1584405600000|2020-03-17 00:40:00|14946.2|14856.2|15039.5|14949.5|15045.6|14955.6|14920.1|14830.1|0
1584405900000|2020-03-17 00:45:00|15040.6|14950.6|15133.3|15043.3|15135.3|15045.3|15005.3|14915.3|0
1584406200000|2020-03-17 00:50:00|15132.2|15042.2|15111.6|15021.6|15154.5|15064.5|15097.7|15007.7|0
1584406500000|2020-03-17 00:55:00|15109.3|15019.3|15105.9|15015.9|15168.2|15078.2|15094.6|15004.6|0
1584406800000|2020-03-17 01:00:00|15104.7|15014.7|15281|15191|15305.3|15215.3|15092.5|15002.5|0
1584407100000|2020-03-17 01:05:00|15283.3|15193.3|15332.8|15242.8|15354.3|15264.3|15213.2|15123.2|0
1584407400000|2020-03-17 01:10:00|15335.1|15245.1|15378|15288|15386.8|15296.8|15322.2|15232.2|0
1584407700000|2020-03-17 01:15:00|15378.6|15288.6|15411.7|15321.7|15457.4|15367.4|15342.1|15252.1|0
1584408000000|2020-03-17 01:20:00|15409.3|15319.3|15485.3|15395.3|15489.7|15399.7|15403.2|15313.2|0
1584408300000|2020-03-17 01:25:00|15484.7|15394.7|15564.6|15474.6|15564.6|15474.6|15478.5|15388.5|0
1584408600000|2020-03-17 01:30:00|15567.7|15477.7|15655.6|15565.6|15668.1|15578.1|15567.7|15477.7|0
1584408900000|2020-03-17 01:35:00|15661.9|15571.9|15595.6|15505.6|15661.9|15571.9|15569.4|15479.4|0
1584409200000|2020-03-17 01:40:00|15601.9|15511.9|15578.9|15488.9|15601.9|15511.9|15577|15487|0
1584409500000|2020-03-17 01:45:00|15572.7|15482.7|15397.3|15307.3|15572.7|15482.7|15397.3|15307.3|0
1584409800000|2020-03-17 01:50:00|15391.1|15301.1|15372|15282|15391.1|15301.1|15278.3|15188.3|0
1584410100000|2020-03-17 01:55:00|15373.1|15283.1|15352.5|15262.5|15456.6|15366.6|15328.7|15238.7|0
1584410400000|2020-03-17 02:00:00|15351.9|15261.9|15317.6|15227.6|15418.2|15328.2|15293.8|15203.8|0
1584410700000|2020-03-17 02:05:00|15316.7|15226.7|15245.9|15155.9|15316.7|15226.7|15239.8|15149.8|0
1584411000000|2020-03-17 02:10:00|15245.4|15155.4|15142.5|15052.5|15245.4|15155.4|15133.9|15043.9|0
1584411300000|2020-03-17 02:15:00|15142.2|15052.2|14897.4|14807.4|15153.4|15063.4|14872|14782|0
1584411600000|2020-03-17 02:20:00|14899.7|14809.7|15043.5|14953.5|15126.1|15036.1|14893.3|14803.3|0
1584411900000|2020-03-17 02:25:00|15042.9|14952.9|15091.2|15001.2|15093.6|15003.6|14983.2|14893.2|0
1584412200000|2020-03-17 02:30:00|15093.6|15003.6|15109|15019|15120.7|15030.7|15041.5|14951.5|0
1584412500000|2020-03-17 02:35:00|15108.7|15018.7|15202.1|15112.1|15209.8|15119.8|15089.2|14999.2|0
1584412800000|2020-03-17 02:40:00|15203|15113|15228.2|15138.2|15281.1|15191.1|15199.2|15109.2|0
1584413100000|2020-03-17 02:45:00|15228.5|15138.5|15202.7|15112.7|15307.6|15217.6|15201.7|15111.7|0
1584413400000|2020-03-17 02:50:00|15205.1|15115.1|15217.9|15127.9|15245.9|15155.9|15205.1|15115.1|0
1584413700000|2020-03-17 02:55:00|15218.8|15128.8|15173|15083|15249.9|15159.9|15165.4|15075.4|0
1584414000000|2020-03-17 03:00:00|15172.7|15082.7|15199.8|15109.8|15199.8|15109.8|15143.9|15053.9|0
1584414300000|2020-03-17 03:05:00|15200.1|15110.1|15199.5|15109.5|15237.7|15147.7|15179.5|15089.5|0
1584414600000|2020-03-17 03:10:00|15199.2|15109.2|15113|15023|15211.4|15121.4|15070.2|14980.2|0
1584414900000|2020-03-17 03:15:00|15110.7|15020.7|15173|15083|15174.1|15084.1|15058.6|14968.6|0
1584415200000|2020-03-17 03:20:00|15175.3|15085.3|15199.2|15109.2|15221.9|15131.9|15147.4|15057.4|0
1584415500000|2020-03-17 03:25:00|15199.5|15109.5|15251.3|15161.3|15251.3|15161.3|15180.8|15090.8|0
1584415800000|2020-03-17 03:30:00|15253.9|15163.9|15276.3|15186.3|15302.2|15212.2|15221.6|15131.6|0
1584416100000|2020-03-17 03:35:00|15278.6|15188.6|15180.9|15090.9|15279.5|15189.5|15177.3|15087.3|0
1584416400000|2020-03-17 03:40:00|15181.1|15091.1|15229.6|15139.6|15232.5|15142.5|15177.9|15087.9|0
1584416700000|2020-03-17 03:45:00|15230.7|15140.7|15258.5|15168.5|15290.9|15200.9|15230.7|15140.7|0
1584417000000|2020-03-17 03:50:00|15259.3|15169.3|15257.2|15167.2|15265.4|15175.4|15243.5|15153.5|0
1584417300000|2020-03-17 03:55:00|15257.5|15167.5|15290.4|15200.4|15299.5|15209.5|15254|15164|0
1584417600000|2020-03-17 04:00:00|15290.7|15200.7|15320.1|15230.1|15326.7|15236.7|15286|15196|0
1584417900000|2020-03-17 04:05:00|15320.4|15230.4|15323.9|15233.9|15331.7|15241.7|15313.4|15223.4|0
1584418200000|2020-03-17 04:10:00|15326.2|15236.2|15316.4|15226.4|15342.9|15252.9|15300.6|15210.6|0
1584418500000|2020-03-17 04:15:00|15316.1|15226.1|15235.3|15145.3|15325.1|15235.1|15217.3|15127.3|0
1584418800000|2020-03-17 04:20:00|15235.6|15145.6|15221.1|15131.1|15247.3|15157.3|15212.3|15122.3|0
1584419100000|2020-03-17 04:25:00|15220.8|15130.8|15162.5|15072.5|15224.3|15134.3|15156.5|15066.5|0
1584419400000|2020-03-17 04:30:00|15160.2|15070.2|15186.2|15096.2|15214.3|15124.3|15160.2|15070.2|0
1584419700000|2020-03-17 04:35:00|15183.8|15093.8|15232.7|15142.7|15239.7|15149.7|15175|15085|0
1584420000000|2020-03-17 04:40:00|15233|15143|15295.3|15205.3|15297.6|15207.6|15233|15143|0
1584420300000|2020-03-17 04:45:00|15294.8|15204.8|15364.9|15274.9|15364.9|15274.9|15291.6|15201.6|0
1584420600000|2020-03-17 04:50:00|15367.2|15277.2|15416.4|15326.4|15416.7|15326.7|15338.6|15248.6|0
1584420900000|2020-03-17 04:55:00|15416.1|15326.1|15417.2|15327.2|15427.7|15337.7|15400.7|15310.7|0
1584421200000|2020-03-17 05:00:00|15421.9|15331.9|15371.5|15281.5|15428.1|15338.1|15371.5|15281.5|0
1584421500000|2020-03-17 05:05:00|15371.2|15281.2|15402|15312|15407.8|15317.8|15356.5|15266.5|0
1584421800000|2020-03-17 05:10:00|15402.2|15312.2|15374.7|15284.7|15402.5|15312.5|15349.2|15259.2|0
1584422100000|2020-03-17 05:15:00|15374.4|15284.4|15401.9|15311.9|15407.1|15317.1|15368|15278|0
1584422400000|2020-03-17 05:20:00|15401.6|15311.6|15495.2|15405.2|15530|15440|15399.2|15309.2|0
1584422700000|2020-03-17 05:25:00|15494.9|15404.9|15356.9|15266.9|15504.6|15414.6|15320.9|15230.9|0
1584423000000|2020-03-17 05:30:00|15354.9|15264.9|15305.7|15215.7|15354.9|15264.9|15296.2|15206.2|0
1584423300000|2020-03-17 05:35:00|15306|15216|15324.7|15234.7|15334|15244|15229.4|15139.4|0
1584423600000|2020-03-17 05:40:00|15322.3|15232.3|15413.8|15323.8|15439.2|15349.2|15306.6|15216.6|0
1584423900000|2020-03-17 05:45:00|15413.3|15323.3|15363.9|15273.9|15413.6|15323.6|15339.9|15249.9|0
1584424200000|2020-03-17 05:50:00|15366.2|15276.2|15344.1|15254.1|15366.2|15276.2|15319.1|15229.1|0
1584424500000|2020-03-17 05:55:00|15343.8|15253.8|15394.6|15304.6|15401.8|15311.8|15338.9|15248.9|0
1584424800000|2020-03-17 06:00:00|15393.4|15303.4|15350.8|15260.8|15395.5|15305.5|15309.4|15219.4|0
1584425100000|2020-03-17 06:05:00|15353.1|15263.1|15331.4|15241.4|15353.4|15263.4|15271.3|15181.3|0
1584425400000|2020-03-17 06:10:00|15333.7|15243.7|15362.3|15272.3|15386.5|15296.5|15333.7|15243.7|0
1584425700000|2020-03-17 06:15:00|15359.9|15269.9|15379.1|15289.1|15397.2|15307.2|15354.7|15264.7|0
1584426000000|2020-03-17 06:20:00|15380.5|15290.5|15349.2|15259.2|15385.5|15295.5|15342.5|15252.5|0
1584426300000|2020-03-17 06:25:00|15348.9|15258.9|15316.3|15226.3|15353.5|15263.5|15313.1|15223.1|0
1584426600000|2020-03-17 06:30:00|15316|15226|15265.3|15175.3|15318.4|15228.4|15262.7|15172.7|0
1584426900000|2020-03-17 06:35:00|15267.6|15177.6|15300|15210|15307|15217|15266.2|15176.2|0
1584427200000|2020-03-17 06:40:00|15304.7|15214.7|15356.3|15266.3|15401.6|15311.6|15295.2|15205.2|0
1584427500000|2020-03-17 06:45:00|15354|15264|15450.5|15360.5|15450.5|15360.5|15342.7|15252.7|0
1584427800000|2020-03-17 06:50:00|15448.1|15358.1|15515|15425|15524.4|15434.4|15448.1|15358.1|0
1584428100000|2020-03-17 06:55:00|15510.4|15420.4|15494.8|15404.8|15518.1|15428.1|15457.3|15367.3|0
1584428400000|2020-03-17 07:00:00|15513.5|15423.5|15622.1|15532.1|15677.1|15587.1|15498.6|15408.6|0
1584428700000|2020-03-17 07:05:00|15628.3|15538.3|15519.3|15429.3|15628.3|15538.3|15483.5|15393.5|92
1584429000000|2020-03-17 07:10:00|15525.5|15435.5|15564.7|15474.7|15564.7|15474.7|15465.7|15375.7|93
1584429300000|2020-03-17 07:15:00|15561.6|15471.6|15536.2|15446.2|15583.4|15493.4|15505.9|15415.9|66
1584429600000|2020-03-17 07:20:00|15543.5|15453.5|15519.9|15429.9|15625.6|15535.6|15513.7|15423.7|89
1584429900000|2020-03-17 07:25:00|15507.5|15417.5|15589.3|15499.3|15604.9|15514.9|15495.3|15405.3|54
1584430200000|2020-03-17 07:30:00|15586.2|15496.2|15609.3|15519.3|15652.4|15562.4|15586.2|15496.2|69
1584430500000|2020-03-17 07:35:00|15606.2|15516.2|15799.7|15709.7|15824.5|15734.5|15599.9|15509.9|59
1584430800000|2020-03-17 07:40:00|15793.4|15703.4|15701|15636|15799.7|15709.7|15662.9|15572.9|49
1584431100000|2020-03-17 07:45:00|15696|15631|15771|15706|15773.5|15708.5|15676|15611|63
1584431400000|2020-03-17 07:50:00|15768.5|15703.5|15783.5|15718.5|15808.5|15743.5|15753.5|15688.5|51
1584431700000|2020-03-17 07:55:00|15781|15716|15783.5|15718.5|15796|15731|15711|15646|88
1584432000000|2020-03-17 08:00:00|15776|15711|15856|15791|15858.5|15793.5|15641|15576|464
1584432300000|2020-03-17 08:05:00|15846|15781|15738.5|15673.5|15871|15806|15708.5|15643.5|1038
1584432600000|2020-03-17 08:10:00|15743.5|15678.5|15688.5|15623.5|15776|15711|15686|15621|766
1584432900000|2020-03-17 08:15:00|15686|15621|15551|15486|15746|15681|15551|15486|861
1584433200000|2020-03-17 08:20:00|15548.5|15483.5|15356|15291|15588.5|15523.5|15351|15286|970
1584433500000|2020-03-17 08:25:00|15358.5|15293.5|15376|15311|15403.5|15338.5|15238.5|15173.5|1210
1584433800000|2020-03-17 08:30:00|15378.5|15313.5|15388.5|15323.5|15463.5|15398.5|15283.5|15218.5|2009
1584434100000|2020-03-17 08:35:00|15398.5|15333.5|15206|15141|15418.5|15353.5|15138.5|15073.5|1084
1584434400000|2020-03-17 08:40:00|15203.5|15138.5|15098.5|15033.5|15203.5|15138.5|14988.5|14923.5|835
1584434700000|2020-03-17 08:45:00|15101|15036|15016|14951|15131|15066|15016|14951|641
1584435000000|2020-03-17 08:50:00|15013.5|14948.5|14996|14931|15013.5|14948.5|14803.5|14738.5|557
1584435300000|2020-03-17 08:55:00|14988.5|14923.5|14886|14821|15046|14981|14823.5|14758.5|909
1584435600000|2020-03-17 09:00:00|14878.5|14813.5|15026|14961|15078.5|15013.5|14821|14756|952
1584435900000|2020-03-17 09:05:00|15023.5|14958.5|14788.5|14723.5|15096|15031|14781|14716|629
1584436200000|2020-03-17 09:10:00|14793.5|14728.5|14838.5|14773.5|14858.5|14793.5|14706|14641|947
1584436500000|2020-03-17 09:15:00|14836|14771|14848.5|14783.5|14991|14926|14823.5|14758.5|722
1584436800000|2020-03-17 09:20:00|14851|14786|14933.5|14868.5|14933.5|14868.5|14808.5|14743.5|662
1584437100000|2020-03-17 09:25:00|14931|14866|14816|14751|14931|14866|14781|14716|598
1584437400000|2020-03-17 09:30:00|14806|14741|14611|14546|14806|14741|14606|14541|784
1584437700000|2020-03-17 09:35:00|14606|14541|14716|14651|14716|14651|14601|14536|771
1584438000000|2020-03-17 09:40:00|14718.5|14653.5|14706|14641|14803.5|14738.5|14643.5|14578.5|602
1584438300000|2020-03-17 09:45:00|14703.5|14638.5|14908.5|14843.5|14908.5|14843.5|14666|14601|718
1584438600000|2020-03-17 09:50:00|14911|14846|14751|14686|14978.5|14913.5|14741|14676|1082
1584438900000|2020-03-17 09:55:00|14756|14691|14911|14846|14991|14926|14733.5|14668.5|611
1584439200000|2020-03-17 10:00:00|14913.5|14848.5|14976|14911|14993.5|14928.5|14833.5|14768.5|466
1584439500000|2020-03-17 10:05:00|14971|14906|14963.5|14898.5|14991|14926|14923.5|14858.5|479
1584439800000|2020-03-17 10:10:00|14971|14906|15136|15071|15136|15071|14946|14881|759
1584440100000|2020-03-17 10:15:00|15138.5|15073.5|15161|15096|15171|15106|15088.5|15023.5|488
1584440400000|2020-03-17 10:20:00|15166|15101|15241|15176|15266|15201|15138.5|15073.5|713
1584440700000|2020-03-17 10:25:00|15238.5|15173.5|15213.5|15148.5|15296|15231|15196|15131|529
1584441000000|2020-03-17 10:30:00|15216|15151|15113.5|15048.5|15233.5|15168.5|15078.5|15013.5|548
1584441300000|2020-03-17 10:35:00|15131|15066|15068.5|15003.5|15211|15146|15066|15001|883
1584441600000|2020-03-17 10:40:00|15071|15006|14941|14876|15073.5|15008.5|14923.5|14858.5|747
1584441900000|2020-03-17 10:45:00|14948.5|14883.5|15003.5|14938.5|15063.5|14998.5|14918.5|14853.5|561
1584442200000|2020-03-17 10:50:00|14998.5|14933.5|15071|15006|15116|15051|14956|14891|437
1584442500000|2020-03-17 10:55:00|15073.5|15008.5|15213.5|15148.5|15216|15151|15068.5|15003.5|458
1584442800000|2020-03-17 11:00:00|15216|15151|15153.5|15088.5|15216|15151|15078.5|15013.5|565
1584443100000|2020-03-17 11:05:00|15166|15101|15203.5|15138.5|15223.5|15158.5|15123.5|15058.5|603
1584443400000|2020-03-17 11:10:00|15208.5|15143.5|15211|15146|15223.5|15158.5|15081|15016|854
1584443700000|2020-03-17 11:15:00|15213.5|15148.5|15126|15061|15223.5|15158.5|15098.5|15033.5|833
1584444000000|2020-03-17 11:20:00|15123.5|15058.5|15086|15021|15141|15076|15038.5|14973.5|705
1584444300000|2020-03-17 11:25:00|15083.5|15018.5|15113.5|15048.5|15151|15086|15061|14996|2339
1584444600000|2020-03-17 11:30:00|15118.5|15053.5|15003.5|14938.5|15136|15071|14978.5|14913.5|1054
1584444900000|2020-03-17 11:35:00|14996|14931|15006|14941|15073.5|15008.5|14953.5|14888.5|753
1584445200000|2020-03-17 11:40:00|15008.5|14943.5|14953.5|14888.5|15061|14996|14938.5|14873.5|427
1584445500000|2020-03-17 11:45:00|14961|14896|15051|14986|15098.5|15033.5|14938.5|14873.5|550
1584445800000|2020-03-17 11:50:00|15053.5|14988.5|15006|14941|15066|15001|14998.5|14933.5|582
1584446100000|2020-03-17 11:55:00|14998.5|14933.5|14953.5|14888.5|15023.5|14958.5|14933.5|14868.5|504
1584446400000|2020-03-17 12:00:00|14956|14891|14951|14886|14983.5|14918.5|14918.5|14853.5|702
1584446700000|2020-03-17 12:05:00|14948.5|14883.5|14933.5|14868.5|14988.5|14923.5|14916|14851|619
1584447000000|2020-03-17 12:10:00|14931|14866|14968.5|14903.5|15026|14961|14928.5|14863.5|522
1584447300000|2020-03-17 12:15:00|14971|14906|15036|14971|15046|14981|14931|14866|513
1584447600000|2020-03-17 12:20:00|15043.5|14978.5|15008.5|14943.5|15051|14986|14983.5|14918.5|279
1584447900000|2020-03-17 12:25:00|15006|14941|14976|14911|15008.5|14943.5|14971|14906|385
1584448200000|2020-03-17 12:30:00|14973.5|14908.5|15001|14936|15031|14966|14913.5|14848.5|398
1584448500000|2020-03-17 12:35:00|14998.5|14933.5|14958.5|14893.5|15021|14956|14943.5|14878.5|413
1584448800000|2020-03-17 12:40:00|14961|14896|14921|14856|14966|14901|14898.5|14833.5|1629
1584449100000|2020-03-17 12:45:00|14918.5|14853.5|14948.5|14883.5|14991|14926|14901|14836|1195
1584449400000|2020-03-17 12:50:00|14946|14881|14918.5|14853.5|14953.5|14888.5|14878.5|14813.5|901
1584449700000|2020-03-17 12:55:00|14916|14851|14968.5|14903.5|14996|14931|14908.5|14843.5|347
1584450000000|2020-03-17 13:00:00|14971|14906|14968.5|14903.5|14983.5|14918.5|14936|14871|523
1584450300000|2020-03-17 13:05:00|14971|14906|14988.5|14923.5|15006|14941|14968.5|14903.5|512
1584450600000|2020-03-17 13:10:00|14996|14931|14981|14916|14996|14931|14943.5|14878.5|551
1584450900000|2020-03-17 13:15:00|15003.5|14938.5|14956|14891|15066|15001|14948.5|14883.5|408
1584451200000|2020-03-17 13:20:00|14961|14896|15006|14941|15021|14956|14956|14891|254
1584451500000|2020-03-17 13:25:00|15016|14951|15056|14991|15093.5|15028.5|15016|14951|402
1584451800000|2020-03-17 13:30:00|15053.5|14988.5|15051|14986|15186|15121|15016|14951|731
1584452100000|2020-03-17 13:35:00|15048.5|14983.5|14926|14861|15086|15021|14918.5|14853.5|762
1584452400000|2020-03-17 13:40:00|14923.5|14858.5|14876|14811|14998.5|14933.5|14871|14806|465
1584452700000|2020-03-17 13:45:00|14886|14821|14978.5|14913.5|15008.5|14943.5|14883.5|14818.5|923
1584453000000|2020-03-17 13:50:00|14976|14911|14856|14791|14978.5|14913.5|14856|14791|682
1584453300000|2020-03-17 13:55:00|14858.5|14793.5|14861|14796|14926|14861|14851|14786|655
1584453600000|2020-03-17 14:00:00|14858.5|14793.5|14953.5|14888.5|14953.5|14888.5|14788.5|14723.5|783
1584453900000|2020-03-17 14:05:00|14966|14901|15011|14946|15036|14971|14921|14856|807
1584454200000|2020-03-17 14:10:00|15013.5|14948.5|15086|15021|15118.5|15053.5|15006|14941|634
1584454500000|2020-03-17 14:15:00|15088.5|15023.5|15131|15066|15156|15091|15051|14986|780
1584454800000|2020-03-17 14:20:00|15136|15071|15131|15066|15226|15161|15103.5|15038.5|712
1584455100000|2020-03-17 14:25:00|15136|15071|15193.5|15128.5|15223.5|15158.5|15123.5|15058.5|492
1584455400000|2020-03-17 14:30:00|15196|15131|15148.5|15083.5|15261|15196|15131|15066|952
1584455700000|2020-03-17 14:35:00|15153.5|15088.5|15101|15036|15198.5|15133.5|15093.5|15028.5|774
1584456000000|2020-03-17 14:40:00|15103.5|15038.5|15186|15121|15193.5|15128.5|15051|14986|528
1584456300000|2020-03-17 14:45:00|15188.5|15123.5|15351|15286|15378.5|15313.5|15188.5|15123.5|969
1584456600000|2020-03-17 14:50:00|15353.5|15288.5|15378.5|15313.5|15393.5|15328.5|15278.5|15213.5|984
1584456900000|2020-03-17 14:55:00|15381|15316|15368.5|15303.5|15426|15361|15291|15226|926
1584457200000|2020-03-17 15:00:00|15358.5|15293.5|15376|15311|15416|15351|15308.5|15243.5|664
1584457500000|2020-03-17 15:05:00|15378.5|15313.5|15401|15336|15421|15356|15326|15261|521
1584457800000|2020-03-17 15:10:00|15403.5|15338.5|15408.5|15343.5|15426|15361|15343.5|15278.5|644
1584458100000|2020-03-17 15:15:00|15406|15341|15473.5|15408.5|15473.5|15408.5|15338.5|15273.5|652
1584458400000|2020-03-17 15:20:00|15478.5|15413.5|15426|15361|15498.5|15433.5|15398.5|15333.5|977
1584458700000|2020-03-17 15:25:00|15433.5|15368.5|15461|15396|15568.5|15503.5|15428.5|15363.5|1186
1584459000000|2020-03-17 15:30:00|15453.5|15388.5|15493.5|15428.5|15566|15501|15453.5|15388.5|1158
1584459300000|2020-03-17 15:35:00|15491|15426|15256|15191|15493.5|15428.5|15256|15191|927
1584459600000|2020-03-17 15:40:00|15251|15186|15246|15181|15266|15201|15196|15131|955
1584459900000|2020-03-17 15:45:00|15248.5|15183.5|15331|15266|15351|15286|15248.5|15183.5|533
1584460200000|2020-03-17 15:50:00|15321|15256|15411|15346|15411|15346|15321|15256|496
1584460500000|2020-03-17 15:55:00|15408.5|15343.5|15403.5|15338.5|15421|15356|15338.5|15273.5|568
1584460800000|2020-03-17 16:00:00|15401|15336|15418.5|15353.5|15448.5|15383.5|15373.5|15308.5|620
1584461100000|2020-03-17 16:05:00|15421|15356|15446|15381|15463.5|15398.5|15388.5|15323.5|992
1584461400000|2020-03-17 16:10:00|15448.5|15383.5|15523.5|15458.5|15528.5|15463.5|15401|15336|1075
1584461700000|2020-03-17 16:15:00|15521|15456|15476|15411|15521|15456|15428.5|15363.5|1116
1584462000000|2020-03-17 16:20:00|15478.5|15413.5|15458.5|15393.5|15481|15416|15393.5|15328.5|958
1584462300000|2020-03-17 16:25:00|15456|15391|15378.5|15313.5|15458.5|15393.5|15346|15281|1130
1584462600000|2020-03-17 16:30:00|15401|15336|15351|15286|15433.5|15368.5|15278.5|15213.5|1200
1584462900000|2020-03-17 16:35:00|15361|15296|15311|15246|15431|15366|15256|15191|630
1584463200000|2020-03-17 16:40:00|15313.5|15248.5|15326|15261|15351|15286|15261|15196|249
1584463500000|2020-03-17 16:45:00|15321|15256|15246|15181|15353.5|15288.5|15246|15181|185
1584463800000|2020-03-17 16:50:00|15252.5|15174.5|15223.5|15148.5|15297.5|15219.5|15173.5|15098.5|184
1584464100000|2020-03-17 16:55:00|15227.5|15149.5|15313.5|15238.5|15318.5|15243.5|15217.5|15139.5|231
1584464400000|2020-03-17 17:00:00|15318.5|15243.5|15275|15197|15357.5|15279.5|15272.5|15194.5|73
1584464700000|2020-03-17 17:05:00|15278.5|15208.5|15235|15157|15308.5|15233.5|15227.5|15149.5|77
1584465000000|2020-03-17 17:10:00|15237.5|15159.5|15177.5|15099.5|15245|15167|15177.5|15099.5|68
1584465300000|2020-03-17 17:15:00|15175|15097|15198.5|15123.5|15243.5|15168.5|15147.5|15069.5|76
1584465600000|2020-03-17 17:20:00|15197.5|15119.5|15143.5|15068.5|15223.5|15148.5|15143.5|15068.5|145
1584465900000|2020-03-17 17:25:00|15138.5|15053.5|15157.5|15079.5|15173.5|15098.5|15113.5|15038.5|39
1584466200000|2020-03-17 17:30:00|15153.5|15078.5|15182.5|15104.5|15217.5|15139.5|15133.5|15058.5|131
1584466500000|2020-03-17 17:35:00|15178.5|15103.5|15228.5|15153.5|15242.5|15164.5|15157.5|15079.5|83
1584466800000|2020-03-17 17:40:00|15232.5|15154.5|15283.5|15208.5|15287.5|15209.5|15208.5|15133.5|148
1584467100000|2020-03-17 17:45:00|15282.5|15204.5|15248.5|15173.5|15308.5|15233.5|15238.5|15163.5|83
1584467400000|2020-03-17 17:50:00|15243.5|15168.5|15212.5|15134.5|15283.5|15208.5|15187.5|15109.5|72
1584467700000|2020-03-17 17:55:00|15208.5|15133.5|15247.5|15169.5|15247.5|15169.5|15193.5|15118.5|37
1584468000000|2020-03-17 18:00:00|15237.5|15159.5|15272.5|15194.5|15272.5|15194.5|15222.5|15144.5|10
1584468300000|2020-03-17 18:05:00|15275|15197|15292.5|15214.5|15330|15252|15275|15197|18
1584468600000|2020-03-17 18:10:00|15297.5|15219.5|15325|15247|15342.5|15264.5|15297.5|15219.5|58
1584468900000|2020-03-17 18:15:00|15327.5|15249.5|15397.5|15319.5|15397.5|15319.5|15325|15247|38
1584469200000|2020-03-17 18:20:00|15398.5|15323.5|15282.5|15204.5|15403.5|15328.5|15265|15187|80
1584469500000|2020-03-17 18:25:00|15277.5|15199.5|15305|15227|15322.5|15244.5|15242.5|15164.5|45
1584469800000|2020-03-17 18:30:00|15307.5|15229.5|15335|15257|15360|15282|15307.5|15229.5|16
1584470100000|2020-03-17 18:35:00|15337.5|15259.5|15380|15302|15397.5|15319.5|15328.5|15253.5|68
1584470400000|2020-03-17 18:40:00|15377.5|15299.5|15370|15292|15403.5|15333.5|15338.5|15263.5|38
1584470700000|2020-03-17 18:45:00|15367.5|15289.5|15237.5|15159.5|15367.5|15289.5|15207.5|15129.5|29
1584471000000|2020-03-17 18:50:00|15242.5|15164.5|15212.5|15134.5|15272.5|15194.5|15180|15102|21
1584471300000|2020-03-17 18:55:00|15210|15132|15262.5|15184.5|15265|15187|15207.5|15129.5|23
1584471600000|2020-03-17 19:00:00|15260|15182|15170|15092|15260|15182|15120|15042|30
1584471900000|2020-03-17 19:05:00|15172.5|15094.5|15225|15147|15242.5|15164.5|15137.5|15059.5|12
1584472200000|2020-03-17 19:10:00|15227.5|15149.5|15277.5|15199.5|15287.5|15209.5|15227.5|15149.5|3
1584472500000|2020-03-17 19:15:00|15275|15197|15283.5|15213.5|15312.5|15234.5|15275|15197|9
1584472800000|2020-03-17 19:20:00|15280|15202|15225|15147|15280|15202|15193.5|15128.5|13
1584473100000|2020-03-17 19:25:00|15217.5|15139.5|15218.5|15153.5|15235|15168.5|15192.5|15114.5|13
1584473400000|2020-03-17 19:30:00|15221|15156|15281|15216|15301|15236|15221|15156|14
1584473700000|2020-03-17 19:35:00|15278.5|15213.5|15288.5|15223.5|15301|15236|15278.5|15213.5|41
1584474000000|2020-03-17 19:40:00|15291|15226|15306|15241|15321|15256|15283.5|15218.5|10
1584474300000|2020-03-17 19:45:00|15303.5|15238.5|15273.5|15208.5|15303.5|15238.5|15223.5|15158.5|51
1584474600000|2020-03-17 19:50:00|15271|15206|15281|15216|15306|15241|15213.5|15148.5|48
1584474900000|2020-03-17 19:55:00|15283.5|15218.5|15321|15256|15328.5|15263.5|15251|15186|12
1584475200000|2020-03-17 20:00:00|15316|15251|15258.5|15193.5|15321|15256|15256|15191|2
1584475500000|2020-03-17 20:05:00|15256|15191|15278.5|15213.5|15281|15216|15256|15191|2
1584475800000|2020-03-17 20:10:00|15276|15211|15258.5|15193.5|15278.5|15213.5|15246|15181|5
1584476100000|2020-03-17 20:15:00|15256|15191|15248.5|15183.5|15256|15191|15248.5|15183.5|0
1584476400000|2020-03-17 20:20:00|15251|15186|15241|15176|15258.5|15193.5|15241|15176|3
1584476700000|2020-03-17 20:25:00|15238.5|15173.5|15248.5|15183.5|15248.5|15183.5|15226|15161|12
1584477000000|2020-03-17 20:30:00|15246|15181|15243.5|15178.5|15253.5|15188.5|15238.5|15173.5|5
1584477300000|2020-03-17 20:35:00|15233.5|15168.5|15228.5|15163.5|15246|15181|15228.5|15163.5|7
1584477600000|2020-03-17 20:40:00|15226|15161|15226|15161|15231|15166|15226|15161|1
1584477900000|2020-03-17 20:45:00|15221|15156|15221|15156|15221|15156|15221|15156|2
1584478200000|2020-03-17 20:50:00|15218.5|15153.5|15241|15176|15253.5|15188.5|15206|15141|19
1584478500000|2020-03-17 20:55:00|15238.5|15173.5|15208.5|15143.5|15246|15181|15203.5|15138.5|4
1584478800000|2020-03-17 21:00:00|15188.8|15098.8|15188.3|15098.3|15188.8|15098.8|15187.4|15097.4|0
1584479400000|2020-03-17 21:10:00|15187.4|15097.4|15187.1|15097.1|15187.4|15097.4|15187.1|15097.1|0
1584479700000|2020-03-17 21:15:00|15186.7|15096.7|15185.8|15095.8|15186.7|15096.7|15185.8|15095.8|0
1584480300000|2020-03-17 21:25:00|15189.4|15099.4|15189.4|15099.4|15189.4|15099.4|15189.4|15099.4|0
1584480600000|2020-03-17 21:30:00|15189.8|15099.8|15189.8|15099.8|15189.8|15099.8|15189.8|15099.8|0
1584480900000|2020-03-17 21:35:00|15190.8|15100.8|15190.8|15100.8|15190.8|15100.8|15190.8|15100.8|0
1584481500000|2020-03-17 21:45:00|15194.7|15104.7|15194.7|15104.7|15194.7|15104.7|15194.7|15104.7|0
1584482400000|2020-03-17 22:00:00|15128|15038|15231.9|15141.9|15292.8|15202.8|15116.6|15026.6|0
1584482700000|2020-03-17 22:05:00|15233.1|15143.1|15245.7|15155.7|15269.8|15179.8|15218.1|15128.1|0
1584483000000|2020-03-17 22:10:00|15246.8|15156.8|15186.6|15096.6|15246.8|15156.8|15122.4|15032.4|0
1584483300000|2020-03-17 22:15:00|15192.4|15102.4|15130.4|15040.4|15222.2|15132.2|15130.4|15040.4|0
1584483600000|2020-03-17 22:20:00|15131.6|15041.6|15094.4|15004.4|15143.1|15053.1|15055.9|14965.9|0
1584483900000|2020-03-17 22:25:00|15105.9|15015.9|15201.2|15111.2|15218.8|15128.8|15089.8|14999.8|0
1584484200000|2020-03-17 22:30:00|15200.1|15110.1|15143|15053|15272.3|15182.3|15117.7|15027.7|0
1584484500000|2020-03-17 22:35:00|15137.2|15047.2|15115.9|15025.9|15169.8|15079.8|15079.7|14989.7|0
1584484800000|2020-03-17 22:40:00|15117.1|15027.1|14998.5|14908.5|15136.6|15046.6|14979.6|14889.6|0
1584485100000|2020-03-17 22:45:00|14999.6|14909.6|14934.6|14844.6|15040.9|14950.9|14868.6|14778.6|0
1584485400000|2020-03-17 22:50:00|14932.4|14842.4|14985.9|14895.9|15000.8|14910.8|14895.6|14805.6|0
1584485700000|2020-03-17 22:55:00|14984.7|14894.7|14962.2|14872.2|14990.5|14900.5|14914.9|14824.9|0
1584486000000|2020-03-17 23:00:00|14961|14871|14906.7|14816.7|14967.5|14877.5|14898.7|14808.7|0
1584486300000|2020-03-17 23:05:00|14903.2|14813.2|14837.1|14747.1|14924|14834|14807.1|14717.1|0
1584486600000|2020-03-17 23:10:00|14835.9|14745.9|14857.8|14767.8|14894.5|14804.5|14753.7|14663.7|0
1584486900000|2020-03-17 23:15:00|14861.2|14771.2|15003.8|14913.8|15038.2|14948.2|14860.1|14770.1|0
1584487200000|2020-03-17 23:20:00|15004.9|14914.9|14870.8|14780.8|15013|14923|14855.9|14765.9|0
1584487500000|2020-03-17 23:25:00|14868.5|14778.5|14826.5|14736.5|14902.9|14812.9|14779.9|14689.9|0
1584487800000|2020-03-17 23:30:00|14825.4|14735.4|14803.8|14713.8|14910.2|14820.2|14800.4|14710.4|0
1584488100000|2020-03-17 23:35:00|14800.4|14710.4|14756|14666|14819.9|14729.9|14703.2|14613.2|0
1584488400000|2020-03-17 23:40:00|14751.4|14661.4|14742|14652|14827.7|14737.7|14727.3|14637.3|0
1584488700000|2020-03-17 23:45:00|14743.2|14653.2|14591.5|14501.5|14783.3|14693.3|14566.3|14476.3|0
1584489000000|2020-03-17 23:50:00|14595|14505|14582.5|14492.5|14641|14551|14518.8|14428.8|0
1584489300000|2020-03-17 23:55:00|14583.6|14493.6|14644|14554|14654.4|14564.4|14563.2|14473.2|0
1584489600000|2020-03-18 00:00:00|14642.9|14552.9|14743.9|14653.9|14749.6|14659.6|14592.4|14502.4|0
1584489900000|2020-03-18 00:05:00|14730.1|14640.1|14719.8|14629.8|14743.9|14653.9|14621.2|14531.2|0
1584490200000|2020-03-18 00:10:00|14718.7|14628.7|14776.2|14686.2|14831.4|14741.4|14698.8|14608.8|0
1584490500000|2020-03-18 00:15:00|14778.5|14688.5|14863.4|14773.4|14946.6|14856.6|14746.4|14656.4|0
1584490800000|2020-03-18 00:20:00|14863.2|14773.2|14833.8|14743.8|14916.2|14826.2|14800.8|14710.8|0
1584491100000|2020-03-18 00:25:00|14833.5|14743.5|14808.1|14718.1|14894.7|14804.7|14801.4|14711.4|0
1584491400000|2020-03-18 00:30:00|14808.7|14718.7|14790.6|14700.6|14837.2|14747.2|14786.4|14696.4|0
1584491700000|2020-03-18 00:35:00|14790.3|14700.3|14764.3|14674.3|14811.9|14721.9|14698|14608|0
1584492000000|2020-03-18 00:40:00|14763.1|14673.1|14722.2|14632.2|14772.9|14682.9|14709.7|14619.7|0
1584492300000|2020-03-18 00:45:00|14721.9|14631.9|14687.7|14597.7|14745.6|14655.6|14686.3|14596.3|0
1584492600000|2020-03-18 00:50:00|14687.4|14597.4|14696|14606|14729.3|14639.3|14677.1|14587.1|0
1584492900000|2020-03-18 00:55:00|14696.2|14606.2|14774.2|14684.2|14775|14685|14693.1|14603.1|0
1584493200000|2020-03-18 01:00:00|14772.8|14682.8|14737.9|14647.9|14811.1|14721.1|14703.7|14613.7|0
1584493500000|2020-03-18 01:05:00|14738.2|14648.2|14688.3|14598.3|14738.2|14648.2|14681.8|14591.8|0
1584493800000|2020-03-18 01:10:00|14687.8|14597.8|14731.4|14641.4|14735.3|14645.3|14680.7|14590.7|0
1584494100000|2020-03-18 01:15:00|14733.6|14643.6|14747|14657|14818.4|14728.4|14733.6|14643.6|0
1584494400000|2020-03-18 01:20:00|14744.8|14654.8|14734.3|14644.3|14793.6|14703.6|14703.7|14613.7|0
1584494700000|2020-03-18 01:25:00|14734.1|14644.1|14706|14616|14754.7|14664.7|14700.4|14610.4|0
1584495000000|2020-03-18 01:30:00|14704.5|14614.5|14809.4|14719.4|14811.4|14721.4|14690.7|14600.7|0
1584495300000|2020-03-18 01:35:00|14809.7|14719.7|14823|14733|14836.8|14746.8|14772.7|14682.7|0
1584495600000|2020-03-18 01:40:00|14825.2|14735.2|14804|14714|14850.1|14760.1|14787.3|14697.3|0
1584495900000|2020-03-18 01:45:00|14803.7|14713.7|14848.9|14758.9|14877.5|14787.5|14773.3|14683.3|0
1584496200000|2020-03-18 01:50:00|14848.7|14758.7|14865.5|14775.5|14889.5|14799.5|14830.7|14740.7|0
1584496500000|2020-03-18 01:55:00|14867.7|14777.7|14840.7|14750.7|14873.4|14783.4|14815|14725|0
1584496800000|2020-03-18 02:00:00|14842.9|14752.9|14824.8|14734.8|14862.4|14772.4|14821.7|14731.7|0
1584497100000|2020-03-18 02:05:00|14824.5|14734.5|14837.9|14747.9|14853.7|14763.7|14809.7|14719.7|0
1584497400000|2020-03-18 02:10:00|14833.4|14743.4|14839.6|14749.6|14844.9|14754.9|14804.3|14714.3|0
1584497700000|2020-03-18 02:15:00|14839.3|14749.3|14869.6|14779.6|14882.9|14792.9|14830.5|14740.5|0
1584498000000|2020-03-18 02:20:00|14867.4|14777.4|14854.7|14764.7|14887.9|14797.9|14853.3|14763.3|0
1584498300000|2020-03-18 02:25:00|14855|14765|14853|14763|14859.8|14769.8|14837.6|14747.6|0
1584498600000|2020-03-18 02:30:00|14853.3|14763.3|14976.9|14886.9|14977.7|14887.7|14853.3|14763.3|0
1584498900000|2020-03-18 02:35:00|14979.1|14889.1|14928.9|14838.9|14980.5|14890.5|14928.6|14838.6|0
1584499200000|2020-03-18 02:40:00|14929.5|14839.5|14997.8|14907.8|14997.8|14907.8|14925|14835|0
1584499500000|2020-03-18 02:45:00|14997.5|14907.5|15006.4|14916.4|15007.6|14917.6|14972.4|14882.4|0
1584499800000|2020-03-18 02:50:00|15006.2|14916.2|15064.7|14974.7|15064.7|14974.7|14987.2|14897.2|0
1584500100000|2020-03-18 02:55:00|15065.3|14975.3|15063.6|14973.6|15109.6|15019.6|15035.2|14945.2|0
1584500400000|2020-03-18 03:00:00|15063.9|14973.9|14999.1|14909.1|15081.3|14991.3|14999.1|14909.1|0
1584500700000|2020-03-18 03:05:00|14996.9|14906.9|15011.2|14921.2|15019.6|14929.6|14996.9|14906.9|0
1584501000000|2020-03-18 03:10:00|15011.7|14921.7|15012.1|14922.1|15040|14950|15003.9|14913.9|0
1584501300000|2020-03-18 03:15:00|15014.4|14924.4|14965.9|14875.9|15014.4|14924.4|14956.5|14866.5|0
1584501600000|2020-03-18 03:20:00|14966.1|14876.1|14853.6|14763.6|14985|14895|14851.6|14761.6|0
1584501900000|2020-03-18 03:25:00|14854.7|14764.7|14862.9|14772.9|14876.5|14786.5|14834.1|14744.1|0
1584502200000|2020-03-18 03:30:00|14862.6|14772.6|14799|14709|14869.7|14779.7|14795.9|14705.9|0
1584502500000|2020-03-18 03:35:00|14799.3|14709.3|14729.6|14639.6|14803.3|14713.3|14726|14636|0
1584502800000|2020-03-18 03:40:00|14727.4|14637.4|14741|14651|14745.3|14655.3|14704.5|14614.5|0
1584503100000|2020-03-18 03:45:00|14740.7|14650.7|14731.3|14641.3|14751.4|14661.4|14728.5|14638.5|0
1584503400000|2020-03-18 03:50:00|14730.2|14640.2|14737.5|14647.5|14745.6|14655.6|14709.6|14619.6|0
1584503700000|2020-03-18 03:55:00|14736.9|14646.9|14714.8|14624.8|14743.8|14653.8|14697.9|14607.9|0
1584504000000|2020-03-18 04:00:00|14715|14625|14709.2|14619.2|14719.6|14629.6|14680.9|14590.9|0
1584504300000|2020-03-18 04:05:00|14707.1|14617.1|14715.6|14625.6|14742.5|14652.5|14704.9|14614.9|0
1584504600000|2020-03-18 04:10:00|14715.3|14625.3|14724.6|14634.6|14744.9|14654.9|14715|14625|0
1584504900000|2020-03-18 04:15:00|14724.3|14634.3|14700.2|14610.2|14726.5|14636.5|14657.4|14567.4|0
1584505200000|2020-03-18 04:20:00|14699.9|14609.9|14717.9|14627.9|14727.3|14637.3|14688.4|14598.4|0
1584505500000|2020-03-18 04:25:00|14718.2|14628.2|14724.2|14634.2|14738.8|14648.8|14714.2|14624.2|0
1584505800000|2020-03-18 04:30:00|14723.9|14633.9|14751.9|14661.9|14756.4|14666.4|14718.6|14628.6|0
1584506100000|2020-03-18 04:35:00|14751.6|14661.6|14703.9|14613.9|14751.6|14661.6|14697.1|14607.1|0
1584506400000|2020-03-18 04:40:00|14704.1|14614.1|14684.3|14594.3|14711.5|14621.5|14669|14579|0
1584506700000|2020-03-18 04:45:00|14684.6|14594.6|14686.4|14596.4|14701.3|14611.3|14677.5|14587.5|0
1584507000000|2020-03-18 04:50:00|14684.1|14594.1|14753.4|14663.4|14758.8|14668.8|14684.1|14594.1|0
1584507300000|2020-03-18 04:55:00|14753.1|14663.1|14750.6|14660.6|14761.9|14671.9|14744.6|14654.6|0
1584507600000|2020-03-18 05:00:00|14750.9|14660.9|14735|14645|14752.8|14662.8|14717.6|14627.6|0
1584507900000|2020-03-18 05:05:00|14735.3|14645.3|14744.7|14654.7|14745|14655|14702.7|14612.7|0
1584508200000|2020-03-18 05:10:00|14744.5|14654.5|14607.5|14517.5|14752.6|14662.6|14600.8|14510.8|0
1584508500000|2020-03-18 05:15:00|14605.3|14515.3|14539.6|14449.6|14612|14522|14539.6|14449.6|0
1584508800000|2020-03-18 05:20:00|14533.6|14443.6|14510.5|14420.5|14539.6|14449.6|14507.6|14417.6|0
1584509100000|2020-03-18 05:25:00|14507.6|14417.6|14500.8|14410.8|14510.5|14420.5|14458.3|14368.3|0
1584509400000|2020-03-18 05:30:00|14506.8|14416.8|14427.8|14337.8|14506.8|14416.8|14427.8|14337.8|0
1584509700000|2020-03-18 05:35:00|14424.8|14334.8|14394.9|14304.9|14455.5|14365.5|14394.9|14304.9|0
1584510000000|2020-03-18 05:40:00|14397.9|14307.9|14447.9|14357.9|14456.8|14366.8|14387|14297|0
1584510300000|2020-03-18 05:45:00|14444.9|14354.9|14441.9|14351.9|14447|14357|14408.1|14318.1|0
1584510600000|2020-03-18 05:50:00|14438.9|14348.9|14382.9|14292.9|14444.9|14354.9|14376|14286|0
1584510900000|2020-03-18 05:55:00|14388.9|14298.9|14374|14284|14394.9|14304.9|14359|14269|0
1584511200000|2020-03-18 06:00:00|14371|14281|14471.6|14381.6|14486.1|14396.1|14371|14281|0
1584511500000|2020-03-18 06:05:00|14477.4|14387.4|14484.5|14394.5|14508.4|14418.4|14471.4|14381.4|0
1584511800000|2020-03-18 06:10:00|14481.5|14391.5|14394.9|14304.9|14481.5|14391.5|14382.9|14292.9|0
1584512100000|2020-03-18 06:15:00|14400.8|14310.8|14300.2|14210.2|14421.8|14331.8|14295.6|14205.6|0
1584512400000|2020-03-18 06:20:00|14303.2|14213.2|14329.4|14239.4|14340.8|14250.8|14255|14165|0
1584512700000|2020-03-18 06:25:00|14326.4|14236.4|14273|14183|14335.4|14245.4|14255.4|14165.4|0
1584513000000|2020-03-18 06:30:00|14267|14177|14278.2|14188.2|14301.2|14211.2|14261|14171|0
1584513300000|2020-03-18 06:35:00|14274.3|14184.3|14232.8|14142.8|14280.3|14190.3|14228.7|14138.7|0
1584513600000|2020-03-18 06:40:00|14238.7|14148.7|14320.6|14230.6|14347.5|14257.5|14232.8|14142.8|0
1584513900000|2020-03-18 06:45:00|14317.6|14227.6|14251.5|14161.5|14344.1|14254.1|14251.5|14161.5|0
1584514200000|2020-03-18 06:50:00|14250.6|14160.6|14317.3|14227.3|14332.3|14242.3|14250.6|14160.6|0
1584514500000|2020-03-18 06:55:00|14305.4|14215.4|14521.9|14431.9|14521.9|14431.9|14305.4|14215.4|0
1584514800000|2020-03-18 07:00:00|14533.8|14443.8|14582.2|14492.2|14642.8|14552.8|14463.3|14373.3|0
1584515100000|2020-03-18 07:05:00|14597.1|14507.1|14707.2|14617.2|14707.2|14617.2|14584.2|14494.2|0
1584515400000|2020-03-18 07:10:00|14710.2|14620.2|14656.4|14566.4|14735|14645|14617.6|14527.6|0
1584515700000|2020-03-18 07:15:00|14662.4|14572.4|14993.5|14928.5|14993.5|14928.5|14619.2|14529.2|0
1584516000000|2020-03-18 07:20:00|14390.5|14300.5|14560|14470|14574.9|14484.9|14390.5|14300.5|0
1584516300000|2020-03-18 07:25:00|14557|14467|14577.9|14487.9|14598.8|14508.8|14548|14458|0
1584516600000|2020-03-18 07:30:00|14574.9|14484.9|14664.6|14574.6|14670.5|14580.5|14568.9|14478.9|0
1584516900000|2020-03-18 07:35:00|14655.6|14565.6|14710.4|14620.4|14710.4|14620.4|14652.6|14562.6|0
1584517200000|2020-03-18 07:40:00|14716.4|14626.4|14671.7|14581.7|14728.4|14638.4|14605.8|14515.8|0
1584517500000|2020-03-18 07:45:00|14668.7|14578.7|14597|14507|14686.6|14596.6|14597|14507|0
1584517800000|2020-03-18 07:50:00|14603|14513|14638.8|14548.8|14656.8|14566.8|14579.1|14489.1|0
1584518100000|2020-03-18 07:55:00|14635.8|14545.8|14781.4|14691.4|14781.4|14691.4|14629.9|14539.9|0
1584518400000|2020-03-18 08:00:00|14790.4|14700.4|14964.3|14874.3|15006.2|14916.2|14755.5|14665.5|129
1584518700000|2020-03-18 08:05:00|14961.3|14871.3|15196|15131|15196|15131|14884.7|14794.7|615
1584519000000|2020-03-18 08:10:00|15193.5|15128.5|14968.5|14903.5|15266|15201|14966|14901|700
1584519300000|2020-03-18 08:15:00|14971|14906|15048.5|14983.5|15051|14986|14911|14846|646
1584519600000|2020-03-18 08:20:00|15046|14981|15063.5|14998.5|15133.5|15068.5|15006|14941|350
1584519900000|2020-03-18 08:25:00|15068.5|15003.5|15083.5|15018.5|15116|15051|15018.5|14953.5|277
1584520200000|2020-03-18 08:30:00|15081|15016|15068.5|15003.5|15101|15036|15046|14981|348
1584520500000|2020-03-18 08:35:00|15058.5|14993.5|15101|15036|15131|15066|15043.5|14978.5|201
1584520800000|2020-03-18 08:40:00|15096|15031|15161|15096|15161|15096|15096|15031|229
1584521100000|2020-03-18 08:45:00|15163.5|15098.5|15215.4|15150.4|15215.4|15150.4|15116|15051|367
1584521400000|2020-03-18 08:50:00|15212.9|15147.9|15170.4|15105.4|15240.4|15175.4|15132.9|15067.9|482
1584521700000|2020-03-18 08:55:00|15167.9|15102.9|15127.9|15062.9|15212.9|15147.9|15125.4|15060.4|553
1584522000000|2020-03-18 09:00:00|15132.9|15067.9|15177.9|15112.9|15207.9|15142.9|15130.4|15065.4|608
1584522300000|2020-03-18 09:05:00|15175.4|15110.4|15270.4|15205.4|15317.9|15252.9|15150.4|15085.4|600
1584522600000|2020-03-18 09:10:00|15265.4|15200.4|15315.4|15250.4|15345.4|15280.4|15247.9|15182.9|407
1584522900000|2020-03-18 09:15:00|15317.9|15252.9|15240.4|15175.4|15317.9|15252.9|15240.4|15175.4|376
1584523200000|2020-03-18 09:20:00|15225.4|15160.4|15175.4|15110.4|15260.4|15195.4|15165.4|15100.4|384
1584523500000|2020-03-18 09:25:00|15177.9|15112.9|15170.4|15105.4|15205.4|15140.4|15135.4|15070.4|358
1584523800000|2020-03-18 09:30:00|15167.9|15102.9|15055.4|14990.4|15175.4|15110.4|15055.4|14990.4|278
1584524100000|2020-03-18 09:35:00|15052.9|14987.9|15172.9|15107.9|15200.4|15135.4|15042.9|14977.9|488
1584524400000|2020-03-18 09:40:00|15177.9|15112.9|15137.9|15072.9|15180.4|15115.4|15057.9|14992.9|658
1584524700000|2020-03-18 09:45:00|15140.4|15075.4|15157.9|15092.9|15172.9|15107.9|15107.9|15042.9|323
1584525000000|2020-03-18 09:50:00|15160.4|15095.4|15082.9|15017.9|15165.4|15100.4|15075.4|15010.4|486
1584525300000|2020-03-18 09:55:00|15085.4|15020.4|15167.9|15102.9|15167.9|15102.9|15057.9|14992.9|230
1584525600000|2020-03-18 10:00:00|15170.4|15105.4|15180.4|15115.4|15205.4|15140.4|15095.4|15030.4|1172
1584525900000|2020-03-18 10:05:00|15182.9|15117.9|15097.9|15032.9|15212.9|15147.9|15085.4|15020.4|396
1584526200000|2020-03-18 10:10:00|15095.4|15030.4|15042.9|14977.9|15097.9|15032.9|15025.4|14960.4|708
1584526500000|2020-03-18 10:15:00|15040.4|14975.4|15017.9|14952.9|15087.9|15022.9|15010.4|14945.4|202
1584526800000|2020-03-18 10:20:00|15012.9|14947.9|14960.4|14895.4|15027.9|14962.9|14952.9|14887.9|532
1584527100000|2020-03-18 10:25:00|14957.9|14892.9|14967.9|14902.9|14967.9|14902.9|14905.4|14840.4|590
1584527400000|2020-03-18 10:30:00|14970.4|14905.4|14957.9|14892.9|14985.4|14920.4|14905.4|14840.4|1202
1584527700000|2020-03-18 10:35:00|14955.4|14890.4|14942.9|14877.9|14955.4|14890.4|14892.9|14827.9|369
1584528000000|2020-03-18 10:40:00|14945.4|14880.4|14915.4|14850.4|14955.4|14890.4|14890.4|14825.4|275
1584528300000|2020-03-18 10:45:00|14917.9|14852.9|14902.9|14837.9|14932.9|14867.9|14855.4|14790.4|443
1584528600000|2020-03-18 10:50:00|14905.4|14840.4|14937.9|14872.9|14940.4|14875.4|14865.4|14800.4|313
1584528900000|2020-03-18 10:55:00|14932.9|14867.9|14985.4|14920.4|14992.9|14927.9|14920.4|14855.4|248
1584529200000|2020-03-18 11:00:00|14987.9|14922.9|14910.4|14845.4|14990.4|14925.4|14910.4|14845.4|345
1584529500000|2020-03-18 11:05:00|14912.9|14847.9|14897.9|14832.9|14925.4|14860.4|14872.9|14807.9|324
1584529800000|2020-03-18 11:10:00|14895.4|14830.4|14900.4|14835.4|14927.9|14862.9|14855.4|14790.4|316
1584530100000|2020-03-18 11:15:00|14897.9|14832.9|14937.9|14872.9|14947.9|14882.9|14892.9|14827.9|162
1584530400000|2020-03-18 11:20:00|14935.4|14870.4|14952.9|14887.9|14960.4|14895.4|14917.9|14852.9|189
1584530700000|2020-03-18 11:25:00|14955.4|14890.4|15030.4|14965.4|15040.4|14975.4|14955.4|14890.4|328
1584531000000|2020-03-18 11:30:00|15025.4|14960.4|15060.4|14995.4|15115.4|15050.4|15005.4|14940.4|401
1584531300000|2020-03-18 11:35:00|15062.9|14997.9|15037.9|14972.9|15065.4|15000.4|15020.4|14955.4|242
1584531600000|2020-03-18 11:40:00|15035.4|14970.4|15027.9|14962.9|15050.4|14985.4|14990.4|14925.4|225
1584531900000|2020-03-18 11:45:00|15025.4|14960.4|14980.4|14915.4|15025.4|14960.4|14975.4|14910.4|109
1584532200000|2020-03-18 11:50:00|14977.9|14912.9|14942.9|14877.9|14997.9|14932.9|14942.9|14877.9|805
1584532500000|2020-03-18 11:55:00|14935.4|14870.4|14925.4|14860.4|14947.9|14882.9|14907.9|14842.9|384
1584532800000|2020-03-18 12:00:00|14927.9|14862.9|14927.9|14862.9|14952.9|14887.9|14915.4|14850.4|158
1584533100000|2020-03-18 12:05:00|14917.9|14852.9|14902.9|14837.9|14920.4|14855.4|14890.4|14825.4|288
1584533400000|2020-03-18 12:10:00|14900.4|14835.4|14852.9|14787.9|14902.9|14837.9|14845.4|14780.4|186
1584533700000|2020-03-18 12:15:00|14850.4|14785.4|14835.4|14770.4|14857.9|14792.9|14820.4|14755.4|279
1584534000000|2020-03-18 12:20:00|14832.9|14767.9|14867.9|14802.9|14890.4|14825.4|14832.9|14767.9|211
1584534300000|2020-03-18 12:25:00|14870.4|14805.4|14840.4|14775.4|14870.4|14805.4|14830.4|14765.4|111
1584534600000|2020-03-18 12:30:00|14837.9|14772.9|14830.4|14765.4|14865.4|14800.4|14807.9|14742.9|701
1584534900000|2020-03-18 12:35:00|14827.9|14762.9|14855.4|14790.4|14855.4|14790.4|14812.9|14747.9|394
1584535200000|2020-03-18 12:40:00|14852.9|14787.9|14912.9|14847.9|14917.9|14852.9|14840.4|14775.4|1621
1584535500000|2020-03-18 12:45:00|14910.4|14845.4|14910.4|14845.4|14977.9|14912.9|14902.9|14837.9|295
1584535800000|2020-03-18 12:50:00|14912.9|14847.9|14937.9|14872.9|14945.4|14880.4|14897.9|14832.9|244
1584536100000|2020-03-18 12:55:00|14940.4|14875.4|14897.9|14832.9|14957.9|14892.9|14892.9|14827.9|177
1584536400000|2020-03-18 13:00:00|14895.4|14830.4|14950.4|14885.4|14950.4|14885.4|14885.4|14820.4|271
1584536700000|2020-03-18 13:05:00|14945.4|14880.4|14925.4|14860.4|14960.4|14895.4|14910.4|14845.4|319
1584537000000|2020-03-18 13:10:00|14927.9|14862.9|14967.9|14902.9|14970.4|14905.4|14892.9|14827.9|228
1584537300000|2020-03-18 13:15:00|14970.4|14905.4|14965.8|14900.8|14970.4|14905.4|14945.8|14880.8|121
1584537600000|2020-03-18 13:20:00|14973.3|14908.3|14953.3|14888.3|14993.3|14928.3|14948.3|14883.3|247
1584537900000|2020-03-18 13:25:00|14950.8|14885.8|14905.8|14840.8|14953.3|14888.3|14905.8|14840.8|331
1584538200000|2020-03-18 13:30:00|14903.3|14838.3|15025.8|14960.8|15073.3|15008.3|14903.3|14838.3|571
1584538500000|2020-03-18 13:35:00|15028.3|14963.3|15028.3|14963.3|15065.8|15000.8|15003.3|14938.3|622
1584538800000|2020-03-18 13:40:00|15030.8|14965.8|15065.8|15000.8|15120.8|15055.8|15013.3|14948.3|776
1584539100000|2020-03-18 13:45:00|15068.3|15003.3|15035.8|14970.8|15080.8|15015.8|14998.3|14933.3|583
1584539400000|2020-03-18 13:50:00|15033.3|14968.3|15125.8|15060.8|15125.8|15060.8|15023.3|14958.3|551
1584539700000|2020-03-18 13:55:00|15133.3|15068.3|15108.3|15043.3|15143.3|15078.3|15083.3|15018.3|471
1584540000000|2020-03-18 14:00:00|15105.8|15040.8|15238.3|15173.3|15260.8|15195.8|15103.3|15038.3|794
1584540300000|2020-03-18 14:05:00|15240.8|15175.8|15215.8|15150.8|15265.8|15200.8|15195.8|15130.8|350
1584540600000|2020-03-18 14:10:00|15213.3|15148.3|15238.3|15173.3|15298.3|15233.3|15203.3|15138.3|741
1584540900000|2020-03-18 14:15:00|15235.8|15170.8|15263.3|15198.3|15348.3|15283.3|15228.3|15163.3|684
1584541200000|2020-03-18 14:20:00|15260.8|15195.8|15208.3|15143.3|15273.3|15208.3|15185.8|15120.8|511
1584541500000|2020-03-18 14:25:00|15205.8|15140.8|15293.3|15228.3|15318.3|15253.3|15205.8|15140.8|254
1584541800000|2020-03-18 14:30:00|15290.8|15225.8|15398.3|15333.3|15430.8|15365.8|15260.8|15195.8|646
1584542100000|2020-03-18 14:35:00|15400.8|15335.8|15475.8|15410.8|15475.8|15410.8|15343.3|15278.3|893
1584542400000|2020-03-18 14:40:00|15460.8|15395.8|15403.3|15338.3|15528.3|15463.3|15398.3|15333.3|716
1584542700000|2020-03-18 14:45:00|15400.8|15335.8|15333.3|15268.3|15413.3|15348.3|15270.8|15205.8|1424
1584543000000|2020-03-18 14:50:00|15328.3|15263.3|15208.3|15143.3|15328.3|15263.3|15200.8|15135.8|385
1584543300000|2020-03-18 14:55:00|15205.8|15140.8|15208.3|15143.3|15230.8|15165.8|15170.8|15105.8|385
1584543600000|2020-03-18 15:00:00|15200.8|15135.8|15223.3|15158.3|15260.8|15195.8|15185.8|15120.8|376
1584543900000|2020-03-18 15:05:00|15218.3|15153.3|15200.8|15135.8|15228.3|15163.3|15173.3|15108.3|227
1584544200000|2020-03-18 15:10:00|15198.3|15133.3|15103.3|15038.3|15203.3|15138.3|15095.8|15030.8|1102
1584544500000|2020-03-18 15:15:00|15100.8|15035.8|15133.3|15068.3|15133.3|15068.3|15073.3|15008.3|1697
1584544800000|2020-03-18 15:20:00|15138.3|15073.3|15200.8|15135.8|15263.3|15198.3|15138.3|15073.3|372
1584545100000|2020-03-18 15:25:00|15195.8|15130.8|15160.8|15095.8|15238.3|15173.3|15143.3|15078.3|372
1584545400000|2020-03-18 15:30:00|15158.3|15093.3|15265.8|15200.8|15270.8|15205.8|15130.8|15065.8|971
1584545700000|2020-03-18 15:35:00|15263.3|15198.3|15245.8|15180.8|15328.3|15263.3|15243.3|15178.3|622
1584546000000|2020-03-18 15:40:00|15243.3|15178.3|15195.8|15130.8|15265.8|15200.8|15185.8|15120.8|499
1584546300000|2020-03-18 15:45:00|15190.8|15125.8|15225.8|15160.8|15243.3|15178.3|15168.3|15103.3|363
1584546600000|2020-03-18 15:50:00|15223.3|15158.3|15240.8|15175.8|15288.3|15223.3|15218.3|15153.3|419
1584546900000|2020-03-18 15:55:00|15248.3|15183.3|15193.3|15128.3|15265.8|15200.8|15160.8|15095.8|302
1584547200000|2020-03-18 16:00:00|15195.8|15130.8|15138.3|15073.3|15200.8|15135.8|15135.8|15070.8|183
1584547500000|2020-03-18 16:05:00|15140.8|15075.8|15183.3|15118.3|15238.3|15173.3|15138.3|15073.3|359
1584547800000|2020-03-18 16:10:00|15188.3|15123.3|15123.3|15058.3|15200.8|15135.8|15123.3|15058.3|482
1584548100000|2020-03-18 16:15:00|15120.8|15055.8|15128.3|15063.3|15150.8|15085.8|15103.3|15038.3|383
1584548400000|2020-03-18 16:20:00|15130.8|15065.8|15178.3|15113.3|15195.8|15130.8|15125.8|15060.8|599
1584548700000|2020-03-18 16:25:00|15175.8|15110.8|15295.8|15230.8|15298.3|15233.3|15160.8|15095.8|880
1584549000000|2020-03-18 16:30:00|15298.3|15233.3|15178.3|15113.3|15380.8|15315.8|15133.3|15068.3|759
1584549300000|2020-03-18 16:35:00|15175.8|15110.8|15158.3|15093.3|15253.3|15188.3|15128.3|15063.3|304
1584549600000|2020-03-18 16:40:00|15163.3|15098.3|15205.8|15140.8|15238.3|15173.3|15160.8|15095.8|68
1584549900000|2020-03-18 16:45:00|15203.3|15138.3|15195.8|15130.8|15205.8|15140.8|15170.8|15105.8|314
1584550200000|2020-03-18 16:50:00|15202.3|15124.3|15157.3|15079.3|15202.3|15124.3|15139.8|15061.8|23
1584550500000|2020-03-18 16:55:00|15162.3|15084.3|15017.3|14939.3|15164.8|15086.8|15017.3|14939.3|53
1584550800000|2020-03-18 17:00:00|15019.8|14941.8|15028.3|14958.3|15029.8|14958.3|15002.3|14924.3|43
1584551100000|2020-03-18 17:05:00|15023.3|14934.3|14924.8|14846.8|15023.3|14936.8|14827.3|14749.3|83
1584551400000|2020-03-18 17:10:00|14922.3|14844.3|15009.8|14931.8|15023.3|14953.3|14913.3|14844.3|36
1584551700000|2020-03-18 17:15:00|14984.8|14906.8|15032.3|14954.3|15054.8|14976.8|14984.8|14906.8|47
1584552000000|2020-03-18 17:20:00|15034.8|14956.8|15033.3|14958.3|15057.3|14979.3|14992.3|14914.3|9
1584552300000|2020-03-18 17:25:00|15047.3|14969.3|15012.3|14934.3|15049.8|14971.8|15002.3|14924.3|44
1584552600000|2020-03-18 17:30:00|14977.3|14899.3|14944.8|14866.8|14977.3|14903.3|14903.3|14828.3|48
1584552900000|2020-03-18 17:35:00|14947.3|14869.3|14989.8|14911.8|15013.3|14943.3|14947.3|14869.3|7
1584553200000|2020-03-18 17:40:00|15013.3|14943.3|15077.3|14999.3|15102.3|15024.3|14989.8|14911.8|19
1584553500000|2020-03-18 17:45:00|15074.8|14996.8|15104.8|15026.8|15114.8|15036.8|15014.8|14936.8|13
1584553800000|2020-03-18 17:50:00|15099.8|15021.8|15114.8|15036.8|15117.3|15039.3|15084.8|15006.8|14
1584554100000|2020-03-18 17:55:00|15118.3|15053.3|15128.3|15058.3|15149.8|15071.8|15118.3|15049.3|72
1584554400000|2020-03-18 18:00:00|15112.3|15034.3|15107.3|15029.3|15149.8|15071.8|15067.3|14989.3|34
1584554700000|2020-03-18 18:05:00|15104.8|15026.8|15094.8|15016.8|15133.3|15063.3|15094.8|15016.8|49
1584555000000|2020-03-18 18:10:00|15092.3|15014.3|15084.8|15006.8|15119.8|15041.8|15022.3|14944.3|14
1584555300000|2020-03-18 18:15:00|15079.8|15001.8|14992.3|14914.3|15099.8|15021.8|14992.3|14914.3|28
1584555600000|2020-03-18 18:20:00|14997.3|14919.3|14967.3|14889.3|15019.8|14941.8|14937.3|14859.3|49
1584555900000|2020-03-18 18:25:00|14964.8|14886.8|14957.3|14879.3|14977.3|14899.3|14942.3|14864.3|4
1584556200000|2020-03-18 18:30:00|14962.3|14884.3|14947.3|14869.3|14977.3|14899.3|14933.3|14858.3|21
1584556500000|2020-03-18 18:35:00|14949.8|14871.8|15029.8|14951.8|15038.3|14963.3|14924.8|14846.8|31
1584556800000|2020-03-18 18:40:00|15032.3|14954.3|15049.8|14971.8|15064.8|14986.8|14962.3|14884.3|32
1584557100000|2020-03-18 18:45:00|15052.3|14974.3|15029.8|14951.8|15094.8|15016.8|14992.3|14914.3|10
1584557400000|2020-03-18 18:50:00|15032.3|14954.3|15099.8|15021.8|15132.3|15054.3|14994.8|14916.8|23
1584557700000|2020-03-18 18:55:00|15102.3|15024.3|15084.8|15006.8|15169.8|15091.8|15009.8|14931.8|41
1584558000000|2020-03-18 19:00:00|15087.3|15009.3|15022.3|14944.3|15114.8|15036.8|15022.3|14944.3|23
1584558300000|2020-03-18 19:05:00|15024.8|14946.8|15074.8|14996.8|15102.3|15024.3|15024.8|14946.8|1
1584558600000|2020-03-18 19:10:00|15077.3|14999.3|15097.3|15019.3|15129.8|15051.8|15077.3|14999.3|3
1584558900000|2020-03-18 19:15:00|15094.8|15016.8|15084.8|15006.8|15094.8|15016.8|15067.3|14989.3|0
1584559200000|2020-03-18 19:20:00|15082.3|15004.3|15052.3|14974.3|15082.3|15004.3|15029.8|14951.8|8
1584559500000|2020-03-18 19:25:00|15032.3|14954.3|14963.3|14898.3|15044.8|14966.8|14937.3|14859.3|24
1584559800000|2020-03-18 19:30:00|14973.3|14908.3|14968.3|14903.3|14988.3|14923.3|14960.8|14895.8|95
1584560100000|2020-03-18 19:35:00|14965.8|14900.8|14955.8|14890.8|14965.8|14900.8|14955.8|14890.8|0
1584560400000|2020-03-18 19:40:00|14958.3|14893.3|15038.3|14973.3|15058.3|14993.3|14958.3|14893.3|14
1584560700000|2020-03-18 19:45:00|15035.8|14970.8|15035.8|14970.8|15053.3|14988.3|15035.8|14970.8|0
1584561000000|2020-03-18 19:50:00|15045.8|14980.8|15080.8|15015.8|15093.3|15028.3|15035.8|14970.8|6
1584561300000|2020-03-18 19:55:00|15083.3|15018.3|15080.8|15015.8|15093.3|15028.3|15035.8|14970.8|9
1584561600000|2020-03-18 20:00:00|15083.3|15018.3|15085.8|15020.8|15105.8|15040.8|15020.8|14955.8|0
1584561900000|2020-03-18 20:05:00|15095.8|15030.8|15103.3|15038.3|15113.3|15048.3|15095.8|15030.8|0
1584562200000|2020-03-18 20:10:00|15105.8|15040.8|15170.8|15105.8|15183.3|15118.3|15103.3|15038.3|5
1584562500000|2020-03-18 20:15:00|15178.3|15113.3|15178.3|15113.3|15198.3|15133.3|15170.8|15105.8|3
1584562800000|2020-03-18 20:20:00|15175.8|15110.8|15190.8|15125.8|15190.8|15125.8|15175.8|15110.8|1
1584563100000|2020-03-18 20:25:00|15188.3|15123.3|15185.8|15120.8|15188.3|15123.3|15185.8|15120.8|0
1584563400000|2020-03-18 20:30:00|15178.3|15113.3|15150.8|15085.8|15178.3|15113.3|15150.8|15085.8|3
1584563700000|2020-03-18 20:35:00|15145.8|15080.8|15140.8|15075.8|15148.3|15083.3|15140.8|15075.8|0
1584564000000|2020-03-18 20:40:00|15143.3|15078.3|15148.3|15083.3|15158.3|15093.3|15143.3|15078.3|0
1584564300000|2020-03-18 20:45:00|15165.8|15100.8|15145.8|15080.8|15165.8|15100.8|15095.8|15030.8|6
1584564600000|2020-03-18 20:50:00|15148.3|15083.3|15195.8|15130.8|15195.8|15130.8|15145.8|15080.8|3
1584564900000|2020-03-18 20:55:00|15173.3|15108.3|15168.3|15103.3|15188.3|15123.3|15168.3|15103.3|1
1584565200000|2020-03-18 21:00:00|15173.7|15083.7|15190.3|15100.3|15194.1|15104.1|15173.7|15083.7|0
1584565500000|2020-03-18 21:05:00|15189.9|15099.9|15188.9|15098.9|15189.9|15099.9|15188.9|15098.9|0
1584566100000|2020-03-18 21:15:00|15188|15098|15188|15098|15188|15098|15188|15098|0
1584566700000|2020-03-18 21:25:00|15189.9|15099.9|15189.9|15099.9|15189.9|15099.9|15189.9|15099.9|0
1584568500000|2020-03-18 21:55:00|15201.2|15111.2|15201.2|15111.2|15201.2|15111.2|15201.2|15111.2|0
1584568800000|2020-03-18 22:00:00|15170.6|15080.6|14933.5|14843.5|15201.2|15111.2|14931.2|14841.2|0
1584569100000|2020-03-18 22:05:00|14940.6|14850.6|14850.9|14760.9|14977.5|14887.5|14841.4|14751.4|0
1584569400000|2020-03-18 22:10:00|14842.6|14752.6|14893.9|14803.9|14945.7|14855.7|14793.7|14703.7|0
1584569700000|2020-03-18 22:15:00|14892.7|14802.7|15060.2|14970.2|15072|14982|14845.4|14755.4|0
1584570000000|2020-03-18 22:20:00|15061.4|14971.4|15070.4|14980.4|15102.4|15012.4|14959.5|14869.5|0
1584570300000|2020-03-18 22:25:00|15069.2|14979.2|14922.6|14832.6|15117.2|15027.2|14916.7|14826.7|0
1584570600000|2020-03-18 22:30:00|14919|14829|14948.5|14858.5|14989.5|14899.5|14858|14768|0
1584570900000|2020-03-18 22:35:00|14942.7|14852.7|15062.3|14972.3|15062.3|14972.3|14906.4|14816.4|0
1584571200000|2020-03-18 22:40:00|15067|14977|15072.8|14982.8|15104.4|15014.4|15004.9|14914.9|0
1584571500000|2020-03-18 22:45:00|15074|14984|15274.2|15184.2|15289.4|15199.4|14991.4|14901.4|0
1584571800000|2020-03-18 22:50:00|15266|15176|15410|15320|15449.5|15359.5|15203.6|15113.6|0
1584572100000|2020-03-18 22:55:00|15411.2|15321.2|15582.3|15492.3|15776.3|15686.3|15340.9|15250.9|0
1584572400000|2020-03-18 23:00:00|15578.8|15488.8|15559.2|15469.2|15606.5|15516.5|15447.5|15357.5|0
1584572700000|2020-03-18 23:05:00|15560.4|15470.4|15351.7|15261.7|15563.9|15473.9|15337.7|15247.7|0
1584573000000|2020-03-18 23:10:00|15349.4|15259.4|15425|15335|15522.3|15432.3|15338.9|15248.9|0
1584573300000|2020-03-18 23:15:00|15426.2|15336.2|15491.2|15401.2|15590.5|15500.5|15409.8|15319.8|0
1584573600000|2020-03-18 23:20:00|15495.8|15405.8|15557.7|15467.7|15595.7|15505.7|15479.4|15389.4|0
1584573900000|2020-03-18 23:25:00|15564.8|15474.8|15634.8|15544.8|15708|15618|15562.4|15472.4|0
1584574200000|2020-03-18 23:30:00|15635.9|15545.9|15804|15714|15813.4|15723.4|15635.9|15545.9|0
1584574500000|2020-03-18 23:35:00|15767.7|15677.7|15845.9|15755.9|15865.1|15775.1|15765.7|15675.7|0
1584574800000|2020-03-18 23:40:00|15844.8|15754.8|15825.7|15735.7|15849.4|15759.4|15766.7|15676.7|0
1584575100000|2020-03-18 23:45:00|15823.4|15733.4|15794.4|15704.4|15828|15738|15721.4|15631.4|0
1584575400000|2020-03-18 23:50:00|15793.3|15703.3|15785.3|15695.3|15805|15715|15772|15682|0
1584575700000|2020-03-18 23:55:00|15786.5|15696.5|15670.9|15580.9|15815.3|15725.3|15669.8|15579.8|0
1584576000000|2020-03-19 00:00:00|15672.1|15582.1|15700.5|15610.5|15791.6|15701.6|15668.6|15578.6|0
1584576300000|2020-03-19 00:05:00|15701.6|15611.6|15642|15552|15754.3|15664.3|15625.2|15535.2|0
1584576600000|2020-03-19 00:10:00|15643.2|15553.2|15569.8|15479.8|15667.8|15577.8|15549.8|15459.8|0
1584576900000|2020-03-19 00:15:00|15568.6|15478.6|15746.4|15656.4|15752.6|15662.6|15553.4|15463.4|0
1584577200000|2020-03-19 00:20:00|15744.6|15654.6|15680.9|15590.9|15752.5|15662.5|15664.5|15574.5|0
1584577500000|2020-03-19 00:25:00|15683.2|15593.2|15738.7|15648.7|15761.9|15671.9|15678.4|15588.4|0
1584577800000|2020-03-19 00:30:00|15741.1|15651.1|15719.4|15629.4|15751.5|15661.5|15693.3|15603.3|0
1584578100000|2020-03-19 00:35:00|15719.7|15629.7|15704.3|15614.3|15733.7|15643.7|15702.5|15612.5|0
1584578400000|2020-03-19 00:40:00|15704.6|15614.6|15633.9|15543.9|15706.1|15616.1|15629.2|15539.2|0
1584578700000|2020-03-19 00:45:00|15634.2|15544.2|15567.7|15477.7|15662.4|15572.4|15558.8|15468.8|0
1584579000000|2020-03-19 00:50:00|15568|15478|15481.8|15391.8|15568.9|15478.9|15446.5|15356.5|0
1584579300000|2020-03-19 00:55:00|15482.4|15392.4|15462.1|15372.1|15512.6|15422.6|15405.4|15315.4|0
1584579600000|2020-03-19 01:00:00|15460.9|15370.9|15404.3|15314.3|15484.4|15394.4|15402|15312|0
1584579900000|2020-03-19 01:05:00|15402|15312|15295.7|15205.7|15422.2|15332.2|15294.5|15204.5|0
1584580200000|2020-03-19 01:10:00|15295.4|15205.4|15435.1|15345.1|15458|15368|15295.4|15205.4|0
1584580500000|2020-03-19 01:15:00|15434.8|15344.8|15430.6|15340.6|15468.9|15378.9|15359.7|15269.7|0
1584580800000|2020-03-19 01:20:00|15429.1|15339.1|15455.6|15365.6|15511.2|15421.2|15429.1|15339.1|0
1584581100000|2020-03-19 01:25:00|15453.3|15363.3|15526.2|15436.2|15545.2|15455.2|15453.3|15363.3|0
1584581400000|2020-03-19 01:30:00|15528.3|15438.3|15441.7|15351.7|15540.5|15450.5|15434.9|15344.9|0
1584581700000|2020-03-19 01:35:00|15444|15354|15344.3|15254.3|15467.8|15377.8|15336.5|15246.5|0
1584582000000|2020-03-19 01:40:00|15341.6|15251.6|15287.4|15197.4|15346.9|15256.9|15287.4|15197.4|0
1584582300000|2020-03-19 01:45:00|15287.1|15197.1|15312.4|15222.4|15323.1|15233.1|15267.9|15177.9|0
1584582600000|2020-03-19 01:50:00|15314.8|15224.8|15290.2|15200.2|15330.9|15240.9|15281.9|15191.9|0
1584582900000|2020-03-19 01:55:00|15289.3|15199.3|15236.2|15146.2|15304.2|15214.2|15228.2|15138.2|0
1584583200000|2020-03-19 02:00:00|15236.5|15146.5|15093.8|15003.8|15238.3|15148.3|15093.8|15003.8|0
1584583500000|2020-03-19 02:05:00|15094.4|15004.4|15095.7|15005.7|15166.6|15076.6|15067.8|14977.8|0
1584583800000|2020-03-19 02:10:00|15098.1|15008.1|15072|14982|15098.7|15008.7|14966.8|14876.8|0
1584584100000|2020-03-19 02:15:00|15071.4|14981.4|14957.7|14867.7|15092.1|15002.1|14949.4|14859.4|0
1584584400000|2020-03-19 02:20:00|14960.1|14870.1|14847.4|14757.4|14997.7|14907.7|14843|14753|0
1584584700000|2020-03-19 02:25:00|14843.9|14753.9|14824|14734|14885.4|14795.4|14812.7|14722.7|0
1584585000000|2020-03-19 02:30:00|14823.7|14733.7|14674.1|14584.1|14826.4|14736.4|14673.5|14583.5|0
1584585300000|2020-03-19 02:35:00|14673.2|14583.2|14697.9|14607.9|14794.3|14704.3|14640.1|14550.1|0
1584585600000|2020-03-19 02:40:00|14694.6|14604.6|14838.2|14748.2|14842.9|14752.9|14694.6|14604.6|0
1584585900000|2020-03-19 02:45:00|14828.7|14738.7|14696.7|14606.7|14855.1|14765.1|14605.1|14515.1|0
1584586200000|2020-03-19 02:50:00|14694.3|14604.3|14623.4|14533.4|14772.6|14682.6|14597|14507|0
1584586500000|2020-03-19 02:55:00|14623.7|14533.7|14542.4|14452.4|14654.3|14564.3|14540|14450|0
1584586800000|2020-03-19 03:00:00|14540|14450|14489.2|14399.2|14559.3|14469.3|14488.3|14398.3|0
1584587100000|2020-03-19 03:05:00|14486.8|14396.8|14511.5|14421.5|14537.5|14447.5|14434.9|14344.9|0
1584587400000|2020-03-19 03:10:00|14510.9|14420.9|14549.2|14459.2|14600.7|14510.7|14483.3|14393.3|0
1584587700000|2020-03-19 03:15:00|14548.9|14458.9|14601.4|14511.4|14619.5|14529.5|14548.9|14458.9|0
1584588000000|2020-03-19 03:20:00|14601.7|14511.7|14616.8|14526.8|14690.4|14600.4|14598.1|14508.1|0
1584588300000|2020-03-19 03:25:00|14615.6|14525.6|14600.5|14510.5|14672.9|14582.9|14503|14413|0
1584588600000|2020-03-19 03:30:00|14598.1|14508.1|14529.3|14439.3|14710.8|14620.8|14520.1|14430.1|0
1584588900000|2020-03-19 03:35:00|14527.8|14437.8|14542.3|14452.3|14590.4|14500.4|14498.8|14408.8|0
1584589200000|2020-03-19 03:40:00|14542.9|14452.9|14591.9|14501.9|14682.9|14592.9|14542.1|14452.1|0
1584589500000|2020-03-19 03:45:00|14594.2|14504.2|14424.1|14334.1|14630.4|14540.4|14397.5|14307.5|0
1584589800000|2020-03-19 03:50:00|14423.2|14333.2|14387.9|14297.9|14445.7|14355.7|14380.3|14290.3|0
1584590100000|2020-03-19 03:55:00|14388.2|14298.2|14302.2|14212.2|14398.3|14308.3|14287.1|14197.1|0
1584590400000|2020-03-19 04:00:00|14301.6|14211.6|14240.8|14150.8|14382.4|14292.4|14229|14139|0
1584590700000|2020-03-19 04:05:00|14242.3|14152.3|14291.3|14201.3|14313.5|14223.5|14225.2|14135.2|0
1584591000000|2020-03-19 04:10:00|14291.6|14201.6|14320|14230|14356.4|14266.4|14262.2|14172.2|0
1584591300000|2020-03-19 04:15:00|14322.4|14232.4|14345|14255|14412.9|14322.9|14303.6|14213.6|0
1584591600000|2020-03-19 04:20:00|14345.3|14255.3|14424.3|14334.3|14457.6|14367.6|14317.6|14227.6|0
1584591900000|2020-03-19 04:25:00|14426.7|14336.7|14481.3|14391.3|14504.3|14414.3|14415.1|14325.1|0
1584592200000|2020-03-19 04:30:00|14474.2|14384.2|14497.3|14407.3|14517.7|14427.7|14452.4|14362.4|0
1584592500000|2020-03-19 04:35:00|14497.6|14407.6|14485.9|14395.9|14500.6|14410.6|14466.5|14376.5|0
1584592800000|2020-03-19 04:40:00|14486.2|14396.2|14378.7|14288.7|14495.7|14405.7|14374|14284|0
1584593100000|2020-03-19 04:45:00|14381.1|14291.1|14486.8|14396.8|14501.8|14411.8|14381.1|14291.1|0
1584593400000|2020-03-19 04:50:00|14487.1|14397.1|14487.1|14397.1|14544.7|14454.7|14468.6|14378.6|0
1584593700000|2020-03-19 04:55:00|14484.8|14394.8|14414.6|14324.6|14496.2|14406.2|14414.6|14324.6|0
1584594000000|2020-03-19 05:00:00|14421.7|14331.7|14483.1|14393.1|14490.1|14400.1|14416|14326|0
1584594300000|2020-03-19 05:05:00|14487.8|14397.8|14527.1|14437.1|14563.7|14473.7|14455.3|14365.3|0
1584594600000|2020-03-19 05:10:00|14527.7|14437.7|14592.9|14502.9|14592.9|14502.9|14527.7|14437.7|0
1584594900000|2020-03-19 05:15:00|14600|14510|14628.4|14538.4|14669.8|14579.8|14599.7|14509.7|0
1584595200000|2020-03-19 05:20:00|14627.8|14537.8|14671.8|14581.8|14672.1|14582.1|14580.6|14490.6|0
1584595500000|2020-03-19 05:25:00|14672.4|14582.4|14651.8|14561.8|14685.6|14595.6|14633.5|14543.5|0
1584595800000|2020-03-19 05:30:00|14652.1|14562.1|14625.6|14535.6|14664.8|14574.8|14600.2|14510.2|0
1584596100000|2020-03-19 05:35:00|14625.3|14535.3|14652|14562|14678.9|14588.9|14607.5|14517.5|0
1584596400000|2020-03-19 05:40:00|14651.7|14561.7|14744.9|14654.9|14749.4|14659.4|14640.8|14550.8|0
1584596700000|2020-03-19 05:45:00|14745.8|14655.8|14710|14620|14812.6|14722.6|14704.3|14614.3|0
1584597000000|2020-03-19 05:50:00|14710.6|14620.6|14737.8|14647.8|14776.8|14686.8|14694.8|14604.8|0
1584597300000|2020-03-19 05:55:00|14740.1|14650.1|14776.4|14686.4|14814.4|14724.4|14731.1|14641.1|0
1584597600000|2020-03-19 06:00:00|14771.7|14681.7|15019.1|14929.1|15022.1|14932.1|14771.7|14681.7|0
1584597900000|2020-03-19 06:05:00|15026.2|14936.2|15024|14934|15147|15057|15024|14934|0
1584598200000|2020-03-19 06:10:00|15023.4|14933.4|15028.6|14938.6|15033.8|14943.8|14937.4|14847.4|0
1584598500000|2020-03-19 06:15:00|15028.3|14938.3|15035.1|14945.1|15080.9|14990.9|14996.1|14906.1|0
1584598800000|2020-03-19 06:20:00|15035.4|14945.4|15064.3|14974.3|15139.2|15049.2|15028.9|14938.9|0
1584599100000|2020-03-19 06:25:00|15065.2|14975.2|15028.6|14938.6|15066.9|14976.9|14994.9|14904.9|0
1584599400000|2020-03-19 06:30:00|15030.9|14940.9|15037.8|14947.8|15037.8|14947.8|14997.5|14907.5|0
1584599700000|2020-03-19 06:35:00|15041.7|14951.7|15124.7|15034.7|15129.7|15039.7|15035.7|14945.7|0
1584600000000|2020-03-19 06:40:00|15125|15035|15199|15109|15237.7|15147.7|15122.9|15032.9|0
1584600300000|2020-03-19 06:45:00|15198.1|15108.1|15242.8|15152.8|15242.8|15152.8|15164.1|15074.1|0
1584600600000|2020-03-19 06:50:00|15240.4|15150.4|15409.7|15319.7|15462.8|15372.8|15240.4|15150.4|0
1584600900000|2020-03-19 06:55:00|15414.4|15324.4|15360.1|15270.1|15453.3|15363.3|15360.1|15270.1|0
1584601200000|2020-03-19 07:00:00|15360.4|15270.4|15382.1|15292.1|15403.6|15313.6|15334.8|15244.8|0
1584601500000|2020-03-19 07:05:00|15377.4|15287.4|15271.1|15181.1|15382.4|15292.4|15179.6|15089.6|0
1584601800000|2020-03-19 07:10:00|15268.7|15178.7|15224.4|15134.4|15282.9|15192.9|15191.8|15101.8|0
1584602100000|2020-03-19 07:15:00|15225.9|15135.9|15327.3|15237.3|15350.3|15260.3|15225.9|15135.9|0
1584602400000|2020-03-19 07:20:00|15326.1|15236.1|15311|15221|15340.6|15250.6|15283.9|15193.9|0
1584602700000|2020-03-19 07:25:00|15308.3|15218.3|15475.8|15410.8|15488.3|15423.3|15274|15184|28
1584603000000|2020-03-19 07:30:00|15480.8|15415.8|15575.8|15510.8|15575.8|15510.8|15480.8|15415.8|22
1584603300000|2020-03-19 07:35:00|15550.8|15485.8|15595.8|15530.8|15608.3|15543.3|15550.8|15485.8|8
1584603600000|2020-03-19 07:40:00|15598.3|15533.3|15608.3|15543.3|15615.8|15550.8|15563.3|15498.3|41
1584603900000|2020-03-19 07:45:00|15625.8|15560.8|15600.8|15535.8|15693.3|15628.3|15593.3|15528.3|31
1584604200000|2020-03-19 07:50:00|15618.3|15553.3|15723.3|15658.3|15730.8|15665.8|15605.8|15540.8|28
1584604500000|2020-03-19 07:55:00|15720.8|15655.8|15738.3|15673.3|15808.3|15743.3|15718.3|15653.3|28
1584604800000|2020-03-19 08:00:00|15733.3|15668.3|15728.3|15663.3|15758.3|15693.3|15710.8|15645.8|101
1584605100000|2020-03-19 08:05:00|15725.8|15660.8|15653.3|15588.3|15730.8|15665.8|15548.3|15483.3|318
1584605400000|2020-03-19 08:10:00|15663.3|15598.3|15810.8|15745.8|15880.8|15815.8|15660.8|15595.8|526
1584605700000|2020-03-19 08:15:00|15808.3|15743.3|15840.8|15775.8|15860.8|15795.8|15795.8|15730.8|194
1584606000000|2020-03-19 08:20:00|15838.3|15773.3|15738.3|15673.3|15865.8|15800.8|15733.3|15668.3|646
1584606300000|2020-03-19 08:25:00|15735.8|15670.8|15735.8|15670.8|15743.3|15678.3|15543.3|15478.3|497
1584606600000|2020-03-19 08:30:00|15730.8|15665.8|15743.3|15678.3|15745.8|15680.8|15668.3|15603.3|362
1584606900000|2020-03-19 08:35:00|15745.8|15680.8|15755.8|15690.8|15780.8|15715.8|15740.8|15675.8|327
1584607200000|2020-03-19 08:40:00|15754.3|15689.3|15759.3|15694.3|15781.8|15716.8|15729.3|15664.3|402
1584607500000|2020-03-19 08:45:00|15761.8|15696.8|15729.3|15664.3|15761.8|15696.8|15691.8|15626.8|628
1584607800000|2020-03-19 08:50:00|15731.8|15666.8|15831.8|15766.8|15831.8|15766.8|15729.3|15664.3|555
1584608100000|2020-03-19 08:55:00|15826.8|15761.8|15796.8|15731.8|15851.8|15786.8|15794.3|15729.3|430
1584608400000|2020-03-19 09:00:00|15799.3|15734.3|15801.8|15736.8|15851.8|15786.8|15786.8|15721.8|258
1584608700000|2020-03-19 09:05:00|15804.3|15739.3|15834.3|15769.3|15861.8|15796.8|15789.3|15724.3|399
1584609000000|2020-03-19 09:10:00|15831.8|15766.8|15861.8|15796.8|15884.3|15819.3|15821.8|15756.8|510
1584609300000|2020-03-19 09:15:00|15864.3|15799.3|15851.8|15786.8|15876.8|15811.8|15839.3|15774.3|236
1584609600000|2020-03-19 09:20:00|15849.3|15784.3|15734.3|15669.3|15861.8|15796.8|15724.3|15659.3|343
1584609900000|2020-03-19 09:25:00|15736.8|15671.8|15624.3|15559.3|15739.3|15674.3|15621.8|15556.8|408
1584610200000|2020-03-19 09:30:00|15621.8|15556.8|15606.8|15541.8|15629.3|15564.3|15524.3|15459.3|502
1584610500000|2020-03-19 09:35:00|15609.3|15544.3|15616.8|15551.8|15619.3|15554.3|15574.3|15509.3|178
1584610800000|2020-03-19 09:40:00|15614.3|15549.3|15721.8|15656.8|15724.3|15659.3|15614.3|15549.3|925
1584611100000|2020-03-19 09:45:00|15719.3|15654.3|15701.8|15636.8|15734.3|15669.3|15691.8|15626.8|465
1584611400000|2020-03-19 09:50:00|15699.3|15634.3|15676.8|15611.8|15709.3|15644.3|15674.3|15609.3|200
1584611700000|2020-03-19 09:55:00|15679.3|15614.3|15689.3|15624.3|15724.3|15659.3|15674.3|15609.3|266
1584612000000|2020-03-19 10:00:00|15674.3|15609.3|15581.8|15516.8|15674.3|15609.3|15576.8|15511.8|285
1584612300000|2020-03-19 10:05:00|15579.3|15514.3|15499.3|15434.3|15581.8|15516.8|15454.3|15389.3|309
1584612600000|2020-03-19 10:10:00|15496.8|15431.8|15476.8|15411.8|15514.3|15449.3|15476.8|15411.8|331
1584612900000|2020-03-19 10:15:00|15474.3|15409.3|15376.8|15311.8|15479.3|15414.3|15354.3|15289.3|408
1584613200000|2020-03-19 10:20:00|15379.3|15314.3|15461.8|15396.8|15481.8|15416.8|15349.3|15284.3|226
1584613500000|2020-03-19 10:25:00|15454.3|15389.3|15474.3|15409.3|15474.3|15409.3|15416.8|15351.8|210
1584613800000|2020-03-19 10:30:00|15476.8|15411.8|15454.3|15389.3|15491.8|15426.8|15439.3|15374.3|127
1584614100000|2020-03-19 10:35:00|15456.8|15391.8|15461.8|15396.8|15496.8|15431.8|15439.3|15374.3|270
1584614400000|2020-03-19 10:40:00|15459.3|15394.3|15481.8|15416.8|15504.3|15439.3|15451.8|15386.8|214
1584614700000|2020-03-19 10:45:00|15484.3|15419.3|15469.3|15404.3|15506.8|15441.8|15444.3|15379.3|277
1584615000000|2020-03-19 10:50:00|15479.3|15414.3|15521.8|15456.8|15531.8|15466.8|15479.3|15414.3|231
1584615300000|2020-03-19 10:55:00|15519.3|15454.3|15516.8|15451.8|15546.8|15481.8|15451.8|15386.8|311
1584615600000|2020-03-19 11:00:00|15519.3|15454.3|15529.3|15464.3|15539.3|15474.3|15471.8|15406.8|259
1584615900000|2020-03-19 11:05:00|15531.8|15466.8|15504.3|15439.3|15534.3|15469.3|15479.3|15414.3|228
1584616200000|2020-03-19 11:10:00|15506.8|15441.8|15589.3|15524.3|15619.3|15554.3|15484.3|15419.3|401
1584616500000|2020-03-19 11:15:00|15601.8|15536.8|15536.8|15471.8|15619.3|15554.3|15536.8|15471.8|285
1584616800000|2020-03-19 11:20:00|15546.8|15481.8|15564.3|15499.3|15569.3|15504.3|15484.3|15419.3|312
1584617100000|2020-03-19 11:25:00|15566.8|15501.8|15491.8|15426.8|15569.3|15504.3|15489.3|15424.3|158
1584617400000|2020-03-19 11:30:00|15489.3|15424.3|15374.3|15309.3|15494.3|15429.3|15346.8|15281.8|199
1584617700000|2020-03-19 11:35:00|15371.8|15306.8|15375.1|15310.1|15415.1|15350.1|15339.3|15274.3|120
1584618000000|2020-03-19 11:40:00|15357.6|15292.6|15357.6|15292.6|15372.6|15307.6|15335.1|15270.1|109
1584618300000|2020-03-19 11:45:00|15360.1|15295.1|15525.1|15460.1|15535.1|15470.1|15360.1|15295.1|100
1584618600000|2020-03-19 11:50:00|15532.6|15467.6|15357.6|15292.6|15582.6|15517.6|15355.1|15290.1|81
1584618900000|2020-03-19 11:55:00|15355.1|15290.1|15230.1|15165.1|15355.1|15290.1|15230.1|15165.1|563
1584619200000|2020-03-19 12:00:00|15227.6|15162.6|15287.6|15222.6|15307.6|15242.6|15217.6|15152.6|166
1584619500000|2020-03-19 12:05:00|15290.1|15225.1|15302.6|15237.6|15312.6|15247.6|15242.6|15177.6|102
1584619800000|2020-03-19 12:10:00|15305.1|15240.1|15282.6|15217.6|15340.1|15275.1|15277.6|15212.6|98
1584620100000|2020-03-19 12:15:00|15285.1|15220.1|15295.1|15230.1|15307.6|15242.6|15245.1|15180.1|242
1584620400000|2020-03-19 12:20:00|15287.6|15222.6|15277.6|15212.6|15287.6|15222.6|15262.6|15197.6|52
1584620700000|2020-03-19 12:25:00|15275.1|15210.1|15265.1|15200.1|15275.1|15210.1|15247.6|15182.6|50
1584621000000|2020-03-19 12:30:00|15267.6|15202.6|15275.1|15210.1|15330.1|15265.1|15265.1|15200.1|107
1584621300000|2020-03-19 12:35:00|15272.6|15207.6|15255.1|15190.1|15285.1|15220.1|15250.1|15185.1|53
1584621600000|2020-03-19 12:40:00|15253.8|15188.8|15326.3|15261.3|15328.8|15263.8|15236.3|15171.3|66
1584621900000|2020-03-19 12:45:00|15323.8|15258.8|15298.8|15233.8|15323.8|15258.8|15286.3|15221.3|39
1584622200000|2020-03-19 12:50:00|15296.3|15231.3|15318.8|15253.8|15346.3|15281.3|15271.3|15206.3|160
1584622500000|2020-03-19 12:55:00|15316.3|15251.3|15293.8|15228.8|15318.8|15253.8|15251.3|15186.3|57
1584622800000|2020-03-19 13:00:00|15291.3|15226.3|15236.3|15171.3|15308.8|15243.8|15236.3|15171.3|102
1584623100000|2020-03-19 13:05:00|15233.8|15168.8|15236.3|15171.3|15243.8|15178.8|15213.8|15148.8|47
1584623400000|2020-03-19 13:10:00|15231.3|15166.3|15233.8|15168.8|15238.8|15173.8|15218.8|15153.8|68
1584623700000|2020-03-19 13:15:00|15226.3|15161.3|15213.8|15148.8|15258.8|15193.8|15183.8|15118.8|57
1584624000000|2020-03-19 13:20:00|15216.3|15151.3|15198.8|15133.8|15236.3|15171.3|15168.8|15103.8|83
1584624300000|2020-03-19 13:25:00|15196.3|15131.3|15201.3|15136.3|15211.3|15146.3|15113.8|15048.8|155
1584624600000|2020-03-19 13:30:00|15198.8|15133.8|15111.3|15046.3|15216.3|15151.3|15043.8|14978.8|112
1584624900000|2020-03-19 13:35:00|15108.8|15043.8|15083.8|15018.8|15116.3|15051.3|15081.3|15016.3|133
1584625200000|2020-03-19 13:40:00|15086.3|15021.3|15053.8|14988.8|15088.8|15023.8|14998.8|14933.8|290
1584625500000|2020-03-19 13:45:00|15051.3|14986.3|15066.3|15001.3|15068.8|15003.8|15023.8|14958.8|105
1584625800000|2020-03-19 13:50:00|15068.8|15003.8|15133.8|15068.8|15143.8|15078.8|15061.3|14996.3|108
1584626100000|2020-03-19 13:55:00|15131.3|15066.3|15178.8|15113.8|15216.3|15151.3|15098.8|15033.8|590
1584626400000|2020-03-19 14:00:00|15183.8|15118.8|15161.3|15096.3|15188.8|15123.8|15133.8|15068.8|293
1584626700000|2020-03-19 14:05:00|15163.8|15098.8|15318.8|15253.8|15338.8|15273.8|15163.8|15098.8|156
1584627000000|2020-03-19 14:10:00|15311.3|15246.3|15363.8|15298.8|15383.8|15318.8|15278.8|15213.8|85
1584627300000|2020-03-19 14:15:00|15366.3|15301.3|15323.8|15258.8|15383.8|15318.8|15298.8|15233.8|110
1584627600000|2020-03-19 14:20:00|15318.8|15253.8|15373.8|15308.8|15373.8|15308.8|15313.8|15248.8|142
1584627900000|2020-03-19 14:25:00|15371.3|15306.3|15433.8|15368.8|15436.3|15371.3|15366.3|15301.3|75
1584628200000|2020-03-19 14:30:00|15431.3|15366.3|15473.8|15408.8|15473.8|15408.8|15413.8|15348.8|97
1584628500000|2020-03-19 14:35:00|15466.3|15401.3|15288.8|15223.8|15466.3|15401.3|15288.8|15223.8|155
1584628800000|2020-03-19 14:40:00|15293.8|15228.8|15363.8|15298.8|15363.8|15298.8|15293.8|15228.8|157
1584629100000|2020-03-19 14:45:00|15361.3|15296.3|15296.3|15231.3|15361.3|15296.3|15271.3|15206.3|119
1584629400000|2020-03-19 14:50:00|15293.8|15228.8|15293.8|15228.8|15298.8|15233.8|15248.8|15183.8|75
1584629700000|2020-03-19 14:55:00|15291.3|15226.3|15276.3|15211.3|15341.3|15276.3|15271.3|15206.3|104
1584630000000|2020-03-19 15:00:00|15273.8|15208.8|15256.3|15191.3|15356.3|15291.3|15243.8|15178.8|75
1584630300000|2020-03-19 15:05:00|15253.8|15188.8|15243.8|15178.8|15306.3|15241.3|15213.8|15148.8|133
1584630600000|2020-03-19 15:10:00|15248.8|15183.8|15326.3|15261.3|15326.3|15261.3|15236.3|15171.3|40
1584630900000|2020-03-19 15:15:00|15323.8|15258.8|15408.8|15343.8|15413.8|15348.8|15323.8|15258.8|129
1584631200000|2020-03-19 15:20:00|15411.3|15346.3|15393.8|15328.8|15413.8|15348.8|15393.8|15328.8|41
1584631500000|2020-03-19 15:25:00|15396.3|15331.3|15408.8|15343.8|15421.3|15356.3|15396.3|15331.3|96
1584631800000|2020-03-19 15:30:00|15406.3|15341.3|15393.8|15328.8|15418.8|15353.8|15353.8|15288.8|144
1584632100000|2020-03-19 15:35:00|15381.3|15316.3|15333.8|15268.8|15398.8|15333.8|15328.8|15263.8|81
1584632400000|2020-03-19 15:40:00|15323.8|15258.8|15377.2|15312.2|15377.2|15312.2|15306.3|15241.3|93
1584632700000|2020-03-19 15:45:00|15379.7|15314.7|15449.7|15384.7|15454.7|15389.7|15374.7|15309.7|135
1584633000000|2020-03-19 15:50:00|15447.2|15382.2|15514.7|15449.7|15514.7|15449.7|15439.7|15374.7|214
1584633300000|2020-03-19 15:55:00|15517.2|15452.2|15412.2|15347.2|15529.7|15464.7|15399.7|15334.7|162
1584633600000|2020-03-19 16:00:00|15424.7|15359.7|15437.2|15372.2|15467.2|15402.2|15424.7|15359.7|75
1584633900000|2020-03-19 16:05:00|15434.7|15369.7|15462.2|15397.2|15514.7|15449.7|15434.7|15369.7|148
1584634200000|2020-03-19 16:10:00|15459.7|15394.7|15452.2|15387.2|15462.2|15397.2|15424.7|15359.7|95
1584634500000|2020-03-19 16:15:00|15449.7|15384.7|15472.2|15407.2|15484.7|15419.7|15392.2|15327.2|90
1584634800000|2020-03-19 16:20:00|15474.7|15409.7|15449.7|15384.7|15492.2|15427.2|15449.7|15384.7|61
1584635100000|2020-03-19 16:25:00|15444.7|15379.7|15522.2|15457.2|15522.2|15457.2|15422.2|15357.2|167
1584635400000|2020-03-19 16:30:00|15532.2|15467.2|15609.7|15544.7|15627.2|15562.2|15507.2|15442.2|350
1584635700000|2020-03-19 16:35:00|15574.7|15509.7|15487.2|15422.2|15589.7|15524.7|15374.7|15309.7|266
1584636000000|2020-03-19 16:40:00|15479.7|15414.7|15547.2|15482.2|15577.2|15512.2|15479.7|15414.7|193
1584636300000|2020-03-19 16:45:00|15544.7|15479.7|15564.7|15499.7|15577.2|15512.2|15544.7|15479.7|32
1584636600000|2020-03-19 16:50:00|15569.7|15494.7|15633.7|15555.7|15633.7|15555.7|15569.7|15494.7|35
1584636900000|2020-03-19 16:55:00|15634.7|15564.7|15611.2|15533.2|15634.7|15564.7|15611.2|15533.2|41
1584637200000|2020-03-19 17:00:00|15613.7|15535.7|15621.2|15543.2|15643.7|15565.7|15573.7|15495.7|55
1584637500000|2020-03-19 17:05:00|15623.7|15545.7|15573.7|15495.7|15623.7|15545.7|15571.2|15493.2|49
1584637800000|2020-03-19 17:10:00|15578.7|15500.7|15578.7|15500.7|15584.7|15514.7|15573.7|15495.7|3
1584638100000|2020-03-19 17:15:00|15581.2|15503.2|15603.7|15525.7|15606.2|15528.2|15563.7|15485.7|18
1584638400000|2020-03-19 17:20:00|15598.7|15520.7|15499.7|15429.7|15598.7|15520.7|15499.7|15429.7|61
1584638700000|2020-03-19 17:25:00|15508.7|15430.7|15404.7|15329.7|15508.7|15430.7|15396.2|15318.2|25
1584639000000|2020-03-19 17:30:00|15408.7|15330.7|15393.7|15315.7|15408.7|15330.7|15393.7|15315.7|3
1584639300000|2020-03-19 17:35:00|15404.7|15339.7|15466.2|15388.2|15466.2|15388.2|15404.7|15339.7|27
1584639600000|2020-03-19 17:40:00|15468.7|15390.7|15376.2|15298.2|15468.7|15390.7|15309.7|15234.7|106
1584639900000|2020-03-19 17:45:00|15378.7|15300.7|15428.7|15350.7|15441.2|15363.2|15376.2|15298.2|12
1584640200000|2020-03-19 17:50:00|15431.2|15353.2|15398.7|15320.7|15441.2|15363.2|15338.7|15260.7|103
1584640500000|2020-03-19 17:55:00|15393.7|15315.7|15391.2|15313.2|15439.7|15369.7|15391.2|15313.2|46
1584640800000|2020-03-19 18:00:00|15408.7|15330.7|15363.7|15285.7|15408.7|15330.7|15304.7|15234.7|64
1584641100000|2020-03-19 18:05:00|15368.7|15290.7|15348.7|15270.7|15368.7|15290.7|15346.2|15268.2|27
1584641400000|2020-03-19 18:10:00|15351.2|15273.2|15351.2|15273.2|15354.7|15279.7|15348.7|15270.7|15
1584641700000|2020-03-19 18:15:00|15354.7|15289.7|15398.7|15320.7|15398.7|15320.7|15354.7|15289.7|9
1584642000000|2020-03-19 18:20:00|15401.2|15323.2|15413.7|15335.7|15426.2|15348.2|15401.2|15323.2|8
1584642300000|2020-03-19 18:25:00|15416.2|15338.2|15429.7|15359.7|15429.7|15359.7|15403.7|15325.7|13
1584642600000|2020-03-19 18:30:00|15439.7|15364.7|15448.7|15370.7|15466.2|15394.7|15439.7|15364.7|30
1584642900000|2020-03-19 18:35:00|15446.2|15368.2|15511.2|15433.2|15511.2|15433.2|15443.7|15365.7|58
1584643200000|2020-03-19 18:40:00|15508.7|15430.7|15599.7|15529.7|15599.7|15529.7|15508.7|15430.7|63
1584643500000|2020-03-19 18:45:00|15604.7|15539.7|15621.2|15543.2|15649.7|15579.7|15604.7|15533.2|17
1584643800000|2020-03-19 18:50:00|15618.7|15540.7|15531.2|15453.2|15621.2|15543.2|15531.2|15453.2|44
1584644100000|2020-03-19 18:55:00|15528.7|15450.7|15426.2|15348.2|15528.7|15450.7|15398.7|15320.7|41
1584644400000|2020-03-19 19:00:00|15423.7|15345.7|15394.7|15324.7|15431.2|15353.2|15369.7|15294.7|17
1584644700000|2020-03-19 19:05:00|15451.2|15329.7|15418.7|15340.7|15451.2|15373.2|15418.7|15329.7|2
1584645000000|2020-03-19 19:10:00|15416.2|15338.2|15453.7|15375.7|15471.2|15393.2|15416.2|15338.2|0
1584645300000|2020-03-19 19:15:00|15451.2|15373.2|15448.7|15370.7|15469.7|15399.7|15446.2|15368.2|12
1584645600000|2020-03-19 19:20:00|15451.2|15373.2|15446.2|15368.2|15451.2|15373.2|15443.7|15365.7|17
1584645900000|2020-03-19 19:25:00|15448.7|15370.7|15462.2|15397.2|15468.7|15397.2|15448.7|15370.7|0
1584646200000|2020-03-19 19:30:00|15437.2|15372.2|15419.7|15354.7|15437.2|15372.2|15409.7|15344.7|17
1584646800000|2020-03-19 19:40:00|15417.2|15352.2|15407.2|15342.2|15447.2|15382.2|15407.2|15342.2|37
1584647100000|2020-03-19 19:45:00|15404.7|15339.7|15397.2|15332.2|15404.7|15339.7|15397.2|15332.2|7
1584647400000|2020-03-19 19:50:00|15392.2|15327.2|15379.7|15314.7|15392.2|15327.2|15377.2|15312.2|6
1584647700000|2020-03-19 19:55:00|15382.2|15317.2|15347.2|15282.2|15384.7|15319.7|15344.7|15279.7|27
1584648000000|2020-03-19 20:00:00|15342.2|15277.2|15409.7|15344.7|15409.7|15344.7|15337.2|15272.2|3
1584648300000|2020-03-19 20:05:00|15407.2|15342.2|15402.2|15337.2|15414.7|15349.7|15399.7|15334.7|27
1584648600000|2020-03-19 20:10:00|15399.7|15334.7|15397.2|15332.2|15399.7|15334.7|15372.2|15307.2|3
1584648900000|2020-03-19 20:15:00|15387.2|15322.2|15399.7|15334.7|15399.7|15334.7|15387.2|15322.2|1
1584649200000|2020-03-19 20:20:00|15402.2|15337.2|15397.2|15332.2|15402.2|15337.2|15382.2|15317.2|1
1584649800000|2020-03-19 20:30:00|15394.7|15329.7|15372.2|15307.2|15394.7|15329.7|15369.7|15304.7|3
1584650100000|2020-03-19 20:35:00|15382.2|15317.2|15392.2|15327.2|15397.2|15332.2|15382.2|15317.2|0
1584650400000|2020-03-19 20:40:00|15427.2|15362.2|15467.2|15402.2|15467.2|15402.2|15407.2|15342.2|12
1584650700000|2020-03-19 20:45:00|15464.7|15399.7|15392.2|15327.2|15464.7|15399.7|15392.2|15327.2|4
1584651000000|2020-03-19 20:50:00|15394.7|15329.7|15377.2|15312.2|15394.7|15329.7|15322.2|15257.2|15
1584651300000|2020-03-19 20:55:00|15374.7|15309.7|15364.7|15299.7|15382.2|15317.2|15359.7|15294.7|1
1584651600000|2020-03-19 21:00:00|15385|15295|15384.6|15294.6|15385|15295|15384.6|15294.6|0
1584653100000|2020-03-19 21:25:00|15386.5|15296.5|15386.5|15296.5|15386.5|15296.5|15386.5|15296.5|0
1584653700000|2020-03-19 21:35:00|15384.5|15294.5|15384.7|15294.7|15384.7|15294.7|15384.5|15294.5|0
1584654000000|2020-03-19 21:40:00|15386.5|15296.5|15386.5|15296.5|15386.5|15296.5|15386.5|15296.5|0
1584654600000|2020-03-19 21:50:00|15385.6|15295.6|15385|15295|15385.6|15295.6|15385|15295|0
1584655200000|2020-03-19 22:00:00|15361.1|15271.1|15394.3|15304.3|15424.2|15334.2|15257|15167|0
1584655500000|2020-03-19 22:05:00|15390.7|15300.7|15303.6|15213.6|15493.8|15403.8|15290.5|15200.5|0
1584655800000|2020-03-19 22:10:00|15301.2|15211.2|15431.9|15341.9|15458|15368|15267.7|15177.7|0
1584656100000|2020-03-19 22:15:00|15430.7|15340.7|15388.8|15298.8|15430.7|15340.7|15337.3|15247.3|0
1584656400000|2020-03-19 22:20:00|15390|15300|15365.4|15275.4|15452.3|15362.3|15364.2|15274.2|0
1584656700000|2020-03-19 22:25:00|15364.2|15274.2|15388.6|15298.6|15405.4|15315.4|15351|15261|0
1584657000000|2020-03-19 22:30:00|15387.4|15297.4|15308|15218|15392.2|15302.2|15287.7|15197.7|0
1584657300000|2020-03-19 22:35:00|15309.2|15219.2|15249.3|15159.3|15310.4|15220.4|15244.3|15154.3|0
1584657600000|2020-03-19 22:40:00|15247|15157|15266.1|15176.1|15352.4|15262.4|15247|15157|0
1584657900000|2020-03-19 22:45:00|15264.9|15174.9|15287.7|15197.7|15328.4|15238.4|15258.9|15168.9|0
1584658200000|2020-03-19 22:50:00|15285.3|15195.3|15338|15248|15364.3|15274.3|15264.9|15174.9|0
1584658500000|2020-03-19 22:55:00|15336.8|15246.8|15183.5|15093.5|15336.8|15246.8|15149.5|15059.5|0
1584658800000|2020-03-19 23:00:00|15182.3|15092.3|15155.1|15065.1|15230.7|15140.7|15131.2|15041.2|0
1584659100000|2020-03-19 23:05:00|15157.5|15067.5|15166.9|15076.9|15205.6|15115.6|15147.8|15057.8|0
1584659400000|2020-03-19 23:10:00|15164.5|15074.5|15182.2|15092.2|15209.8|15119.8|15133.5|15043.5|0
1584659700000|2020-03-19 23:15:00|15181|15091|15278.9|15188.9|15338.9|15248.9|15165.4|15075.4|0
1584660000000|2020-03-19 23:20:00|15275.3|15185.3|15348.4|15258.4|15354.4|15264.4|15256.2|15166.2|0
1584660300000|2020-03-19 23:25:00|15337.6|15247.6|15235.2|15145.2|15337.6|15247.6|15205.3|15115.3|0
1584660600000|2020-03-19 23:30:00|15236.4|15146.4|15242.4|15152.4|15281.9|15191.9|15210.1|15120.1|0
1584660900000|2020-03-19 23:35:00|15241.2|15151.2|15276.2|15186.2|15281|15191|15213.9|15123.9|0
1584661200000|2020-03-19 23:40:00|15277.4|15187.4|15306.8|15216.8|15309.2|15219.2|15266.6|15176.6|0
1584661500000|2020-03-19 23:45:00|15308|15218|15335.6|15245.6|15339.2|15249.2|15273.3|15183.3|0
1584661800000|2020-03-19 23:50:00|15334.4|15244.4|15338.5|15248.5|15376.3|15286.3|15323.6|15233.6|0
1584662100000|2020-03-19 23:55:00|15343.3|15253.3|15383.8|15293.8|15404.2|15314.2|15317|15227|0
1584662400000|2020-03-20 00:00:00|15381.5|15291.5|15379.1|15289.1|15409|15319|15290.4|15200.4|0
1584662700000|2020-03-20 00:05:00|15371.9|15281.9|15343.1|15253.1|15374.3|15284.3|15298.8|15208.8|0
1584663000000|2020-03-20 00:10:00|15341.9|15251.9|15312.9|15222.9|15341.9|15251.9|15246.1|15156.1|0
1584663300000|2020-03-20 00:15:00|15311.7|15221.7|15374.9|15284.9|15408|15318|15281.8|15191.8|0
1584663600000|2020-03-20 00:20:00|15375.2|15285.2|15470|15380|15477.2|15387.2|15371.6|15281.6|0
1584663900000|2020-03-20 00:25:00|15470.6|15380.6|15434.3|15344.3|15491.5|15401.5|15430.4|15340.4|0
1584664200000|2020-03-20 00:30:00|15434|15344|15391.7|15301.7|15435.3|15345.3|15376.8|15286.8|0
1584664500000|2020-03-20 00:35:00|15391.4|15301.4|15439.7|15349.7|15439.7|15349.7|15391.4|15301.4|0
1584664800000|2020-03-20 00:40:00|15439.9|15349.9|15381.2|15291.2|15444.4|15354.4|15380.3|15290.3|0
1584665100000|2020-03-20 00:45:00|15378.8|15288.8|15358.9|15268.9|15386.8|15296.8|15309.6|15219.6|0
1584665400000|2020-03-20 00:50:00|15358.6|15268.6|15353.8|15263.8|15365.1|15275.1|15312.4|15222.4|0
1584665700000|2020-03-20 00:55:00|15354.1|15264.1|15304.2|15214.2|15365.4|15275.4|15269.3|15179.3|0
1584666000000|2020-03-20 01:00:00|15303.9|15213.9|15362.7|15272.7|15365.7|15275.7|15282.8|15192.8|0
1584666300000|2020-03-20 01:05:00|15365.1|15275.1|15417.4|15327.4|15453.4|15363.4|15365.1|15275.1|0
1584666600000|2020-03-20 01:10:00|15418.6|15328.6|15456.8|15366.8|15477.1|15387.1|15388.8|15298.8|0
1584666900000|2020-03-20 01:15:00|15459.5|15369.5|15473.7|15383.7|15525.7|15435.7|15447.4|15357.4|0
1584667200000|2020-03-20 01:20:00|15472.8|15382.8|15635.4|15545.4|15653.6|15563.6|15466.5|15376.5|0
1584667500000|2020-03-20 01:25:00|15633|15543|15585.4|15495.4|15698.9|15608.9|15564.2|15474.2|0
1584667800000|2020-03-20 01:30:00|15583|15493|15509.2|15419.2|15583.3|15493.3|15491.3|15401.3|0
1584668100000|2020-03-20 01:35:00|15506.8|15416.8|15423.8|15333.8|15530.4|15440.4|15422.9|15332.9|0
1584668400000|2020-03-20 01:40:00|15422|15332|15359|15269|15428.9|15338.9|15350.4|15260.4|0
1584668700000|2020-03-20 01:45:00|15357.8|15267.8|15394.5|15304.5|15418.1|15328.1|15338.4|15248.4|0
1584669000000|2020-03-20 01:50:00|15394.8|15304.8|15433.3|15343.3|15442.6|15352.6|15386.8|15296.8|0
1584669300000|2020-03-20 01:55:00|15435.7|15345.7|15489.8|15399.8|15493.7|15403.7|15374.5|15284.5|0
1584669600000|2020-03-20 02:00:00|15489.5|15399.5|15410|15320|15504.4|15414.4|15410|15320|0
1584669900000|2020-03-20 02:05:00|15410.3|15320.3|15473.4|15383.4|15485.6|15395.6|15385.6|15295.6|0
1584670200000|2020-03-20 02:10:00|15474|15384|15588.3|15498.3|15591.9|15501.9|15474|15384|0
1584670500000|2020-03-20 02:15:00|15588|15498|15626|15536|15633.5|15543.5|15579.3|15489.3|0
1584670800000|2020-03-20 02:20:00|15628.4|15538.4|15626.2|15536.2|15686.6|15596.6|15562|15472|0
1584671100000|2020-03-20 02:25:00|15628.6|15538.6|15551.1|15461.1|15651|15561|15519.8|15429.8|0
1584671400000|2020-03-20 02:30:00|15552|15462|15570.3|15480.3|15586.4|15496.4|15518.6|15428.6|0
1584671700000|2020-03-20 02:35:00|15570.6|15480.6|15570.4|15480.4|15625.6|15535.6|15564|15474|0
1584672000000|2020-03-20 02:40:00|15570.7|15480.7|15592.5|15502.5|15609.2|15519.2|15555.7|15465.7|0
1584672300000|2020-03-20 02:45:00|15590.1|15500.1|15560.2|15470.2|15613.7|15523.7|15559.9|15469.9|0
1584672600000|2020-03-20 02:50:00|15559.9|15469.9|15575.1|15485.1|15579.9|15489.9|15532.4|15442.4|0
1584672900000|2020-03-20 02:55:00|15577.5|15487.5|15613.3|15523.3|15618.4|15528.4|15569.4|15479.4|0
1584673200000|2020-03-20 03:00:00|15610.9|15520.9|15548.2|15458.2|15618.4|15528.4|15541.3|15451.3|0
1584673500000|2020-03-20 03:05:00|15550.6|15460.6|15553.4|15463.4|15581.9|15491.9|15526.6|15436.6|0
1584673800000|2020-03-20 03:10:00|15554|15464|15591|15501|15596.1|15506.1|15553.4|15463.4|0
1584674100000|2020-03-20 03:15:00|15590.7|15500.7|15609.5|15519.5|15630.8|15540.8|15583|15493|0
1584674400000|2020-03-20 03:20:00|15608.9|15518.9|15554.3|15464.3|15617|15527|15542.9|15452.9|0
1584674700000|2020-03-20 03:25:00|15557.3|15467.3|15593.7|15503.7|15598.4|15508.4|15552.8|15462.8|0
1584675000000|2020-03-20 03:30:00|15594|15504|15542.1|15452.1|15594|15504|15538.5|15448.5|0
1584675300000|2020-03-20 03:35:00|15542.7|15452.7|15552.3|15462.3|15560|15470|15518.9|15428.9|0
1584675600000|2020-03-20 03:40:00|15552|15462|15567.2|15477.2|15574.4|15484.4|15544.9|15454.9|0
1584675900000|2020-03-20 03:45:00|15566.6|15476.6|15584.3|15494.3|15596.3|15506.3|15561.9|15471.9|0
1584676200000|2020-03-20 03:50:00|15584.6|15494.6|15554.3|15464.3|15584.6|15494.6|15548.1|15458.1|0
1584676500000|2020-03-20 03:55:00|15555.5|15465.5|15574.3|15484.3|15588.7|15498.7|15555.2|15465.2|0
1584676800000|2020-03-20 04:00:00|15575.5|15485.5|15573.7|15483.7|15579.1|15489.1|15558.2|15468.2|0
1584677100000|2020-03-20 04:05:00|15574|15484|15581|15491|15595|15505|15554.3|15464.3|0
1584677400000|2020-03-20 04:10:00|15583.4|15493.4|15596|15506|15604.3|15514.3|15574.8|15484.8|0
1584677700000|2020-03-20 04:15:00|15597.5|15507.5|15642.8|15552.8|15659.8|15569.8|15596.9|15506.9|0
1584678000000|2020-03-20 04:20:00|15640.4|15550.4|15698.1|15608.1|15699|15609|15633.8|15543.8|0
1584678300000|2020-03-20 04:25:00|15697.8|15607.8|15719.9|15629.9|15722.5|15632.5|15693.9|15603.9|0
1584678600000|2020-03-20 04:30:00|15719.3|15629.3|15737.8|15647.8|15740.8|15650.8|15703.5|15613.5|0
1584678900000|2020-03-20 04:35:00|15735.5|15645.5|15768.5|15678.5|15822.9|15732.9|15729.8|15639.8|0
1584679200000|2020-03-20 04:40:00|15766.4|15676.4|15748.5|15658.5|15770.4|15680.4|15728.5|15638.5|0
1584679500000|2020-03-20 04:45:00|15746.1|15656.1|15671.1|15581.1|15746.4|15656.4|15666.9|15576.9|0
1584679800000|2020-03-20 04:50:00|15671.7|15581.7|15660.7|15570.7|15688.2|15598.2|15649.9|15559.9|0
1584680100000|2020-03-20 04:55:00|15660.1|15570.1|15695.1|15605.1|15701|15611|15646.1|15556.1|0
1584680400000|2020-03-20 05:00:00|15696.3|15606.3|15656.8|15566.8|15698.7|15608.7|15646.6|15556.6|0
1584680700000|2020-03-20 05:05:00|15655.3|15565.3|15641.5|15551.5|15655.3|15565.3|15579|15489|0
1584681000000|2020-03-20 05:10:00|15641.2|15551.2|15600.8|15510.8|15648|15558|15591|15501|0
1584681300000|2020-03-20 05:15:00|15600.2|15510.2|15635|15545|15637.4|15547.4|15593.9|15503.9|0
1584681600000|2020-03-20 05:20:00|15634.7|15544.7|15635.4|15545.4|15642.8|15552.8|15604.8|15514.8|0
1584681900000|2020-03-20 05:25:00|15635.7|15545.7|15627|15537|15663.5|15573.5|15612.6|15522.6|0
1584682200000|2020-03-20 05:30:00|15627.6|15537.6|15638.1|15548.1|15647|15557|15610.3|15520.3|0
1584682500000|2020-03-20 05:35:00|15638.4|15548.4|15627.4|15537.4|15652.4|15562.4|15598.5|15508.5|0
1584682800000|2020-03-20 05:40:00|15632.2|15542.2|15608|15518|15634.9|15544.9|15596.7|15506.7|0
1584683100000|2020-03-20 05:45:00|15607.7|15517.7|15619.4|15529.4|15638.5|15548.5|15602.9|15512.9|0
1584683400000|2020-03-20 05:50:00|15619.1|15529.1|15627|15537|15657|15567|15600.1|15510.1|0
1584683700000|2020-03-20 05:55:00|15627.3|15537.3|15640.8|15550.8|15659.6|15569.6|15613.2|15523.2|0
1584684000000|2020-03-20 06:00:00|15641.7|15551.7|15700.1|15610.1|15716.5|15626.5|15641.7|15551.7|0
1584684300000|2020-03-20 06:05:00|15699.8|15609.8|15741.4|15651.4|15744.6|15654.6|15695|15605|0
1584684600000|2020-03-20 06:10:00|15741.1|15651.1|15820|15730|15827.2|15737.2|15740.8|15650.8|0
1584684900000|2020-03-20 06:15:00|15820.6|15730.6|15843.4|15753.4|15862.6|15772.6|15816.1|15726.1|0
1584685200000|2020-03-20 06:20:00|15838.6|15748.6|15857.6|15767.6|15863.3|15773.3|15829.9|15739.9|0
1584685500000|2020-03-20 06:25:00|15862.4|15772.4|15885.3|15795.3|15895.8|15805.8|15849.6|15759.6|0
1584685800000|2020-03-20 06:30:00|15885|15795|15873.1|15783.1|15898.5|15808.5|15856.7|15766.7|0
1584686100000|2020-03-20 06:35:00|15872.5|15782.5|15896.5|15806.5|15898.9|15808.9|15857.5|15767.5|0
1584686400000|2020-03-20 06:40:00|15896.8|15806.8|16014.1|15924.1|16037.1|15947.1|15888.5|15798.5|0
1584686700000|2020-03-20 06:45:00|16013.8|15923.8|16082.1|15992.1|16093|16003|16013.8|15923.8|0
1584687000000|2020-03-20 06:50:00|16081.8|15991.8|16117.1|16027.1|16138.9|16048.9|16070.4|15980.4|0
1584687300000|2020-03-20 06:55:00|16116.5|16026.5|16153.3|16063.3|16171.1|16081.1|16110.2|16020.2|0
1584687600000|2020-03-20 07:00:00|16153.6|16063.6|16070.2|15980.2|16233.4|16143.4|16062.4|15972.4|0
1584687900000|2020-03-20 07:05:00|16071.1|15981.1|16054.2|15964.2|16073.9|15983.9|16022.8|15932.8|0
1584688200000|2020-03-20 07:10:00|16054.5|15964.5|16154.7|16064.7|16174.2|16084.2|16054.5|15964.5|0
1584688500000|2020-03-20 07:15:00|16154.1|16064.1|16141.1|16051.1|16154.1|16064.1|16118|16028|0
1584688800000|2020-03-20 07:20:00|16142.3|16052.3|16231|16141|16235.1|16145.1|16112.7|16022.7|0
1584689100000|2020-03-20 07:25:00|16230.7|16140.7|16298.4|16208.4|16312.1|16222.1|16219.9|16129.9|0
1584689400000|2020-03-20 07:30:00|16296|16206|16224.2|16134.2|16307.4|16217.4|16196|16106|0
1584689700000|2020-03-20 07:35:00|16219.4|16129.4|16232.2|16142.2|16266.1|16176.1|16198.8|16108.8|0
1584690000000|2020-03-20 07:40:00|16231.9|16141.9|16353.2|16263.2|16355.8|16265.8|16225.3|16135.3|17
1584690300000|2020-03-20 07:45:00|16352.9|16262.9|16057.2|15992.2|16369.6|16279.6|16057.2|15992.2|52
1584690600000|2020-03-20 07:50:00|16054.7|15989.7|15879.7|15814.7|16107.2|16042.2|15684.7|15619.7|116
1584690900000|2020-03-20 07:55:00|15869.7|15804.7|15594.7|15529.7|15874.7|15809.7|15569.7|15504.7|530
1584691200000|2020-03-20 08:00:00|15597.2|15532.2|15912.2|15847.2|15937.2|15872.2|15584.7|15519.7|731
1584691500000|2020-03-20 08:05:00|15917.2|15852.2|15974.7|15909.7|16032.2|15967.2|15824.7|15759.7|347
1584691800000|2020-03-20 08:10:00|15972.2|15907.2|16107.2|16042.2|16119.7|16054.7|15967.2|15902.2|618
1584692100000|2020-03-20 08:15:00|16104.7|16039.7|15977.2|15912.2|16107.2|16042.2|15932.2|15867.2|301
1584692400000|2020-03-20 08:20:00|15974.7|15909.7|15977.2|15912.2|16012.2|15947.2|15934.7|15869.7|293
1584692700000|2020-03-20 08:25:00|15974.7|15909.7|15864.7|15799.7|15987.2|15922.2|15862.2|15797.2|737
1584693000000|2020-03-20 08:30:00|15867.2|15802.2|15794.7|15729.7|15867.2|15802.2|15669.7|15604.7|874
1584693300000|2020-03-20 08:35:00|15799.7|15734.7|15782.2|15717.2|15832.2|15767.2|15774.7|15709.7|462
1584693600000|2020-03-20 08:40:00|15779.7|15714.7|15707.2|15642.2|15782.2|15717.2|15682.2|15617.2|336
1584693900000|2020-03-20 08:45:00|15709.7|15644.7|15857.2|15792.2|15869.7|15804.7|15707.2|15642.2|229
1584694200000|2020-03-20 08:50:00|15849.7|15784.7|15849.7|15784.7|15887.2|15822.2|15829.7|15764.7|388
1584694500000|2020-03-20 08:55:00|15847.2|15782.2|15939.7|15874.7|15942.2|15877.2|15837.2|15772.2|179
1584694800000|2020-03-20 09:00:00|15937.2|15872.2|15939.7|15874.7|15984.7|15919.7|15919.7|15854.7|434
1584695100000|2020-03-20 09:05:00|15949.7|15884.7|15987.2|15922.2|15999.7|15934.7|15942.2|15877.2|388
1584695400000|2020-03-20 09:10:00|15989.7|15924.7|16042.2|15977.2|16047.2|15982.2|15959.7|15894.7|244
1584695700000|2020-03-20 09:15:00|16052.2|15987.2|16074.7|16009.7|16099.7|16034.7|16037.2|15972.2|413
1584696000000|2020-03-20 09:20:00|16077.2|16012.2|16027.2|15962.2|16097.2|16032.2|16024.7|15959.7|297
1584696300000|2020-03-20 09:25:00|16024.7|15959.7|16042.2|15977.2|16057.2|15992.2|15977.2|15912.2|244
1584696600000|2020-03-20 09:30:00|16029.7|15964.7|16084.7|16019.7|16102.2|16037.2|16029.7|15964.7|337
1584696900000|2020-03-20 09:35:00|16087.2|16022.2|16069.7|16004.7|16104.7|16039.7|16057.2|15992.2|351
1584697200000|2020-03-20 09:40:00|16067.2|16002.2|16089.7|16024.7|16109.7|16044.7|16054.7|15989.7|251
1584697500000|2020-03-20 09:45:00|16094.7|16029.7|16097.2|16032.2|16157.2|16092.2|16094.7|16029.7|506
1584697800000|2020-03-20 09:50:00|16094.7|16029.7|16072.2|16007.2|16214.7|16149.7|16049.7|15984.7|443
1584698100000|2020-03-20 09:55:00|16069.7|16004.7|16149.7|16084.7|16152.2|16087.2|16067.2|16002.2|120
1584698400000|2020-03-20 10:00:00|16147.2|16082.2|16092.6|16027.6|16147.2|16082.2|16077.2|16012.2|145
1584698700000|2020-03-20 10:05:00|16090.1|16025.1|16127.6|16062.6|16145.1|16080.1|16080.1|16015.1|133
1584699000000|2020-03-20 10:10:00|16132.6|16067.6|16065.1|16000.1|16142.6|16077.6|16060.1|15995.1|315
1584699300000|2020-03-20 10:15:00|16067.6|16002.6|16020.1|15955.1|16075.1|16010.1|16010.1|15945.1|151
1584699600000|2020-03-20 10:20:00|16022.6|15957.6|16022.6|15957.6|16052.6|15987.6|15992.6|15927.6|241
1584699900000|2020-03-20 10:25:00|16020.1|15955.1|15935.1|15870.1|16025.1|15960.1|15932.6|15867.6|217
1584700200000|2020-03-20 10:30:00|15927.6|15862.6|15925.1|15860.1|15950.1|15885.1|15917.6|15852.6|168
1584700500000|2020-03-20 10:35:00|15922.6|15857.6|15955.1|15890.1|15962.6|15897.6|15920.1|15855.1|325
1584700800000|2020-03-20 10:40:00|15952.6|15887.6|15917.6|15852.6|15952.6|15887.6|15902.6|15837.6|402
1584701100000|2020-03-20 10:45:00|15915.1|15850.1|15850.1|15785.1|15917.6|15852.6|15842.6|15777.6|310
1584701400000|2020-03-20 10:50:00|15847.6|15782.6|15822.6|15757.6|15942.6|15877.6|15815.1|15750.1|496
1584701700000|2020-03-20 10:55:00|15825.1|15760.1|15877.6|15812.6|15927.6|15862.6|15815.1|15750.1|245
1584702000000|2020-03-20 11:00:00|15875.1|15810.1|15845.1|15780.1|15875.1|15810.1|15822.6|15757.6|194
1584702300000|2020-03-20 11:05:00|15842.6|15777.6|15877.6|15812.6|15887.6|15822.6|15822.6|15757.6|110
1584702600000|2020-03-20 11:10:00|15882.6|15817.6|15847.6|15782.6|15890.1|15825.1|15835.1|15770.1|210
1584702900000|2020-03-20 11:15:00|15842.6|15777.6|15812.6|15747.6|15847.6|15782.6|15750.1|15685.1|404
1584703200000|2020-03-20 11:20:00|15815.1|15750.1|15757.6|15692.6|15815.1|15750.1|15750.1|15685.1|224
1584703500000|2020-03-20 11:25:00|15760.1|15695.1|15752.6|15687.6|15787.6|15722.6|15720.1|15655.1|187
1584703800000|2020-03-20 11:30:00|15757.6|15692.6|15822.6|15757.6|15840.1|15775.1|15752.6|15687.6|140
1584704100000|2020-03-20 11:35:00|15820.1|15755.1|15802.6|15737.6|15845.1|15780.1|15767.6|15702.6|220
1584704400000|2020-03-20 11:40:00|15805.1|15740.1|15772.6|15707.6|15820.1|15755.1|15752.6|15687.6|228
1584704700000|2020-03-20 11:45:00|15770.1|15705.1|15760.1|15695.1|15822.6|15757.6|15745.1|15680.1|103
1584705000000|2020-03-20 11:50:00|15762.6|15697.6|15800.1|15735.1|15810.1|15745.1|15750.1|15685.1|201
1584705300000|2020-03-20 11:55:00|15797.6|15732.6|15837.6|15772.6|15847.6|15782.6|15792.6|15727.6|176
1584705600000|2020-03-20 12:00:00|15840.1|15775.1|15870.1|15805.1|15887.6|15822.6|15822.6|15757.6|165
1584705900000|2020-03-20 12:05:00|15872.6|15807.6|15882.6|15817.6|15905.1|15840.1|15860.1|15795.1|125
1584706200000|2020-03-20 12:10:00|15885.1|15820.1|15847.6|15782.6|15892.6|15827.6|15825.1|15760.1|127
1584706500000|2020-03-20 12:15:00|15842.6|15777.6|15842.6|15777.6|15857.6|15792.6|15812.6|15747.6|206
1584706800000|2020-03-20 12:20:00|15845.1|15780.1|15817.6|15752.6|15867.6|15802.6|15807.6|15742.6|101
1584707100000|2020-03-20 12:25:00|15825.1|15760.1|15772.6|15707.6|15862.6|15797.6|15772.6|15707.6|150
1584707400000|2020-03-20 12:30:00|15770.1|15705.1|15777.6|15712.6|15787.6|15722.6|15752.6|15687.6|102
1584707700000|2020-03-20 12:35:00|15772.6|15707.6|15730.1|15665.1|15792.6|15727.6|15717.6|15652.6|163
1584708000000|2020-03-20 12:40:00|15727.6|15662.6|15745.1|15680.1|15792.6|15727.6|15717.6|15652.6|291
1584708300000|2020-03-20 12:45:00|15742.6|15677.6|15725.1|15660.1|15785.1|15720.1|15710.1|15645.1|86
1584708600000|2020-03-20 12:50:00|15727.6|15662.6|15782.6|15717.6|15802.6|15737.6|15705.1|15640.1|215
1584708900000|2020-03-20 12:55:00|15787.6|15722.6|15697.6|15632.6|15790.1|15725.1|15695.1|15630.1|211
1584709200000|2020-03-20 13:00:00|15675.1|15610.1|15762.6|15697.6|15772.6|15707.6|15662.6|15597.6|184
1584709500000|2020-03-20 13:05:00|15767.6|15702.6|15792.6|15727.6|15802.6|15737.6|15750.1|15685.1|117
1584709800000|2020-03-20 13:10:00|15787.6|15722.6|15830.1|15765.1|15835.1|15770.1|15747.6|15682.6|102
1584710100000|2020-03-20 13:15:00|15827.6|15762.6|15780.1|15715.1|15837.6|15772.6|15770.1|15705.1|127
1584710400000|2020-03-20 13:20:00|15787.6|15722.6|15800.1|15735.1|15827.6|15762.6|15772.6|15707.6|149
1584710700000|2020-03-20 13:25:00|15797.6|15732.6|15842.6|15777.6|15852.6|15787.6|15777.6|15712.6|236
1584711000000|2020-03-20 13:30:00|15840.1|15775.1|15917.6|15852.6|15920.1|15855.1|15820.1|15755.1|461
1584711300000|2020-03-20 13:35:00|15915.1|15850.1|15860.1|15795.1|15950.1|15885.1|15855.1|15790.1|392
1584711600000|2020-03-20 13:40:00|15862.6|15797.6|15790.1|15725.1|15877.6|15812.6|15770.1|15705.1|548
1584711900000|2020-03-20 13:45:00|15792.6|15727.6|15772.6|15707.6|15805.1|15740.1|15732.6|15667.6|587
1584712200000|2020-03-20 13:50:00|15775.1|15710.1|15747.6|15682.6|15782.6|15717.6|15745.1|15680.1|100
1584712500000|2020-03-20 13:55:00|15745.1|15680.1|15827.6|15762.6|15832.6|15767.6|15742.6|15677.6|134
1584712800000|2020-03-20 14:00:00|15820.1|15755.1|15902.6|15837.6|15922.6|15857.6|15815.1|15750.1|234
1584713100000|2020-03-20 14:05:00|15907.6|15842.6|15857.6|15792.6|15922.6|15857.6|15857.6|15792.6|171
1584713400000|2020-03-20 14:10:00|15855.1|15790.1|15827.6|15762.6|15882.6|15817.6|15812.6|15747.6|164
1584713700000|2020-03-20 14:15:00|15832.6|15767.6|15837.6|15772.6|15880.1|15815.1|15810.1|15745.1|197
1584714000000|2020-03-20 14:20:00|15835.1|15770.1|15897.6|15832.6|15912.6|15847.6|15820.1|15755.1|111
1584714300000|2020-03-20 14:25:00|15900.1|15835.1|15895.1|15830.1|15922.6|15857.6|15835.1|15770.1|159
1584714600000|2020-03-20 14:30:00|15897.6|15832.6|15947.6|15882.6|15947.6|15882.6|15875.1|15810.1|161
1584714900000|2020-03-20 14:35:00|15945.1|15880.1|15907.6|15842.6|15945.1|15880.1|15897.6|15832.6|133
1584715200000|2020-03-20 14:40:00|15910.1|15845.1|15902.6|15837.6|15947.6|15882.6|15887.6|15822.6|246
1584715500000|2020-03-20 14:45:00|15907.6|15842.6|15912.6|15847.6|15922.6|15857.6|15877.6|15812.6|213
1584715800000|2020-03-20 14:50:00|15915.1|15850.1|15935.1|15870.1|15945.1|15880.1|15907.6|15842.6|117
1584716100000|2020-03-20 14:55:00|15937.6|15872.6|15932.6|15867.6|15947.6|15882.6|15917.6|15852.6|86
1584716400000|2020-03-20 15:00:00|15930.1|15865.1|15932.6|15867.6|15957.6|15892.6|15917.6|15852.6|260
1584716700000|2020-03-20 15:05:00|15930.1|15865.1|15927.6|15862.6|15945.1|15880.1|15862.6|15797.6|285
1584717000000|2020-03-20 15:10:00|15932.6|15867.6|15967.6|15902.6|15987.6|15922.6|15932.6|15867.6|360
1584717300000|2020-03-20 15:15:00|15965.1|15900.1|15887.6|15822.6|15977.6|15912.6|15885.1|15820.1|75
1584717600000|2020-03-20 15:20:00|15885.1|15820.1|15762.6|15697.6|15885.1|15820.1|15760.1|15695.1|396
1584717900000|2020-03-20 15:25:00|15765.1|15700.1|15840.1|15775.1|15860.1|15795.1|15747.6|15682.6|285
1584718200000|2020-03-20 15:30:00|15842.6|15777.6|15765.1|15700.1|15847.6|15782.6|15765.1|15700.1|348
1584718500000|2020-03-20 15:35:00|15762.6|15697.6|15815.1|15750.1|15842.6|15777.6|15742.6|15677.6|205
1584718800000|2020-03-20 15:40:00|15817.6|15752.6|15787.6|15722.6|15855.1|15790.1|15785.1|15720.1|139
1584719100000|2020-03-20 15:45:00|15785.1|15720.1|15800.1|15735.1|15810.1|15745.1|15747.6|15682.6|147
1584719400000|2020-03-20 15:50:00|15795.1|15730.1|15765.1|15700.1|15825.1|15760.1|15750.1|15685.1|190
1584719700000|2020-03-20 15:55:00|15772.6|15707.6|15785.1|15720.1|15817.6|15752.6|15767.6|15702.6|292
1584720000000|2020-03-20 16:00:00|15787.6|15722.6|15747.6|15682.6|15802.6|15737.6|15740.1|15675.1|225
1584720300000|2020-03-20 16:05:00|15745.1|15680.1|15682.6|15617.6|15745.1|15680.1|15670.1|15605.1|249
1584720600000|2020-03-20 16:10:00|15680.1|15615.1|15665.1|15600.1|15712.6|15647.6|15655.1|15590.1|227
1584720900000|2020-03-20 16:15:00|15667.6|15602.6|15677.6|15612.6|15690.1|15625.1|15625.1|15560.1|311
1584721200000|2020-03-20 16:20:00|15667.6|15602.6|15657.6|15592.6|15700.1|15635.1|15622.6|15557.6|327
1584721500000|2020-03-20 16:25:00|15655.1|15590.1|15662.6|15597.6|15692.6|15627.6|15610.1|15545.1|810
1584721800000|2020-03-20 16:30:00|15665.1|15600.1|15757.6|15692.6|15827.6|15762.6|15545.1|15480.1|1011
1584722100000|2020-03-20 16:35:00|15770.1|15705.1|15690.1|15625.1|15790.1|15725.1|15687.6|15622.6|347
1584722400000|2020-03-20 16:40:00|15687.6|15622.6|15687.6|15622.6|15780.1|15715.1|15680.1|15615.1|102
1584722700000|2020-03-20 16:45:00|15682.6|15617.6|15675.1|15610.1|15687.6|15622.6|15605.1|15540.1|220
1584723000000|2020-03-20 16:50:00|15681.6|15603.6|15761.6|15683.6|15799.1|15721.1|15657.6|15582.6|216
1584723300000|2020-03-20 16:55:00|15757.6|15682.6|15577.6|15502.6|15764.1|15686.1|15572.6|15497.6|94
1584723600000|2020-03-20 17:00:00|15581.6|15503.6|15581.6|15503.6|15667.6|15597.6|15577.6|15502.6|33
1584723900000|2020-03-20 17:05:00|15591.6|15513.6|15609.1|15531.1|15649.1|15571.1|15581.6|15503.6|89
1584724200000|2020-03-20 17:10:00|15602.6|15527.6|15629.1|15551.1|15637.6|15567.6|15601.6|15523.6|36
1584724500000|2020-03-20 17:15:00|15631.6|15553.6|15636.6|15558.6|15707.6|15632.6|15631.6|15553.6|65
1584724800000|2020-03-20 17:20:00|15634.1|15556.1|15606.6|15528.6|15659.1|15581.1|15596.6|15518.6|34
1584725100000|2020-03-20 17:25:00|15607.6|15532.6|15612.6|15537.6|15636.6|15558.6|15587.6|15512.6|51
1584725400000|2020-03-20 17:30:00|15611.6|15533.6|15601.6|15523.6|15656.6|15578.6|15587.6|15512.6|43
1584725700000|2020-03-20 17:35:00|15599.1|15521.1|15591.6|15513.6|15639.1|15561.1|15577.6|15503.6|31
1584726000000|2020-03-20 17:40:00|15597.6|15532.6|15614.1|15536.1|15616.6|15538.6|15577.6|15502.6|19
1584726300000|2020-03-20 17:45:00|15611.6|15533.6|15561.6|15483.6|15634.1|15556.1|15561.6|15483.6|37
1584726600000|2020-03-20 17:50:00|15564.1|15486.1|15562.6|15487.6|15601.6|15523.6|15561.6|15483.6|33
1584726900000|2020-03-20 17:55:00|15566.6|15488.6|15581.6|15503.6|15594.1|15517.6|15511.6|15433.6|72
1584727200000|2020-03-20 18:00:00|15584.1|15506.1|15631.6|15553.6|15636.6|15558.6|15576.6|15498.6|30
1584727500000|2020-03-20 18:05:00|15629.1|15551.1|15677.6|15602.6|15687.6|15612.6|15579.1|15501.1|63
1584727800000|2020-03-20 18:10:00|15676.6|15598.6|15674.1|15596.1|15711.6|15633.6|15674.1|15596.1|25
1584728100000|2020-03-20 18:15:00|15671.6|15593.6|15666.6|15588.6|15707.6|15637.6|15636.6|15558.6|37
1584728400000|2020-03-20 18:20:00|15669.1|15591.1|15616.6|15538.6|15706.6|15632.6|15607.6|15531.1|15
1584728700000|2020-03-20 18:25:00|15619.1|15541.1|15636.6|15558.6|15646.6|15568.6|15587.6|15512.6|16
1584729000000|2020-03-20 18:30:00|15634.1|15556.1|15584.1|15506.1|15647.6|15572.6|15567.6|15492.6|7
1584729300000|2020-03-20 18:35:00|15586.6|15508.6|15632.6|15557.6|15632.6|15557.6|15582.6|15507.6|18
1584729600000|2020-03-20 18:40:00|15636.6|15558.6|15629.1|15551.1|15674.1|15596.1|15629.1|15551.1|10
1584729900000|2020-03-20 18:45:00|15636.6|15558.6|15624.1|15546.1|15662.6|15587.6|15596.6|15518.6|21
1584730200000|2020-03-20 18:50:00|15626.6|15548.6|15547.6|15472.6|15634.1|15556.1|15547.6|15472.6|17
1584730500000|2020-03-20 18:55:00|15551.6|15473.6|15584.1|15506.1|15591.6|15513.6|15461.6|15383.6|19
1584730800000|2020-03-20 19:00:00|15586.6|15508.6|15544.1|15466.1|15596.6|15518.6|15514.1|15436.1|16
1584731100000|2020-03-20 19:05:00|15546.6|15468.6|15554.1|15476.1|15569.1|15491.1|15537.6|15462.6|5
1584731400000|2020-03-20 19:10:00|15556.6|15478.6|15536.6|15458.6|15559.1|15481.1|15509.1|15431.1|16
1584731700000|2020-03-20 19:15:00|15547.6|15472.6|15499.1|15421.1|15547.6|15472.6|15499.1|15421.1|6
1584732000000|2020-03-20 19:20:00|15501.6|15423.6|15511.6|15433.6|15524.1|15447.6|15501.6|15423.6|2
1584732300000|2020-03-20 19:25:00|15514.1|15436.1|15587.6|15522.6|15594.1|15522.6|15514.1|15436.1|21
1584732600000|2020-03-20 19:30:00|15600.1|15535.1|15602.6|15537.6|15607.6|15542.6|15567.6|15502.6|9
1584732900000|2020-03-20 19:35:00|15600.1|15535.1|15585.1|15520.1|15607.6|15542.6|15577.6|15512.6|13
1584733200000|2020-03-20 19:40:00|15582.6|15517.6|15547.6|15482.6|15610.1|15545.1|15532.6|15467.6|25
1584733500000|2020-03-20 19:45:00|15540.1|15475.1|15520.1|15455.1|15580.1|15515.1|15505.1|15440.1|10
1584733800000|2020-03-20 19:50:00|15572.6|15507.6|15522.6|15457.6|15577.6|15512.6|15485.1|15420.1|17
1584734100000|2020-03-20 19:55:00|15497.6|15432.6|15505.1|15440.1|15530.1|15465.1|15492.6|15427.6|16
1584734400000|2020-03-20 20:00:00|15507.6|15442.6|15480.1|15415.1|15507.6|15442.6|15480.1|15415.1|1
1584734700000|2020-03-20 20:05:00|15482.6|15417.6|15472.6|15407.6|15510.1|15445.1|15450.1|15385.1|9
1584735300000|2020-03-20 20:15:00|15470.1|15405.1|15480.1|15415.1|15510.1|15445.1|15465.1|15400.1|7
1584735600000|2020-03-20 20:20:00|15485.1|15420.1|15470.1|15405.1|15487.6|15422.6|15470.1|15405.1|3
1584735900000|2020-03-20 20:25:00|15467.6|15402.6|15472.6|15407.6|15477.6|15412.6|15467.6|15402.6|1
1584736200000|2020-03-20 20:30:00|15467.6|15402.6|15437.6|15372.6|15467.6|15402.6|15432.6|15367.6|1
1584736500000|2020-03-20 20:35:00|15427.6|15362.6|15417.6|15352.6|15435.1|15370.1|15417.6|15352.6|0
1584736800000|2020-03-20 20:40:00|15412.6|15347.6|15405.1|15340.1|15425.1|15360.1|15405.1|15340.1|1
1584737100000|2020-03-20 20:45:00|15410.1|15345.1|15362.6|15297.6|15410.1|15345.1|15345.1|15280.1|13
1584737400000|2020-03-20 20:50:00|15365.1|15300.1|15360.1|15295.1|15372.6|15307.6|15345.1|15280.1|2
1584737700000|2020-03-20 20:55:00|15357.6|15292.6|15360.1|15295.1|15385.1|15320.1|15357.6|15292.6|1
1584914400000|2020-03-22 22:00:00|14693|14603|14467.9|14377.9|14708|14618|14458|14368|0
1584914700000|2020-03-22 22:05:00|14469.1|14379.1|14469.1|14379.1|14469.1|14379.1|14469.1|14379.1|0
1584920100000|2020-03-22 23:35:00|14527.6|14437.6|14834.6|14744.6|14834.6|14744.6|14508.1|14418.1|0
1584920400000|2020-03-22 23:40:00|14793.2|14703.2|14636.3|14546.3|15005.2|14915.2|14581.2|14491.2|0
1584920700000|2020-03-22 23:45:00|14629|14539|14699.1|14609.1|14699.1|14609.1|14543.2|14453.2|0
1584921000000|2020-03-22 23:50:00|14701.6|14611.6|14852.7|14762.7|14950.2|14860.2|14694.3|14604.3|0
1584921300000|2020-03-22 23:55:00|14850.3|14760.3|14794.2|14704.2|14947.7|14857.7|14786.9|14696.9|0
1584921600000|2020-03-23 00:00:00|14791.8|14701.8|14901.4|14811.4|14938|14848|14789.4|14699.4|0
1584921900000|2020-03-23 00:05:00|14899|14809|14897.7|14807.7|14951.7|14861.7|14808.8|14718.8|0
1584922200000|2020-03-23 00:10:00|14892.8|14802.8|14824.1|14734.1|14934.7|14844.7|14824.1|14734.1|0
1584922500000|2020-03-23 00:15:00|14755.9|14665.9|14801.7|14711.7|14804.9|14714.9|14648.1|14558.1|0
1584922800000|2020-03-23 00:20:00|14804.9|14714.9|14925.4|14835.4|14940|14850|14751.8|14661.8|0
1584923100000|2020-03-23 00:25:00|14924.1|14834.1|14888.2|14798.2|14950.3|14860.3|14867.6|14777.6|0
1584923400000|2020-03-23 00:30:00|14889.4|14799.4|14895.7|14805.7|14925.9|14835.9|14822.7|14732.7|0
1584923700000|2020-03-23 00:35:00|14895.1|14805.1|14858.5|14768.5|14896.3|14806.3|14781.7|14691.7|0
1584924000000|2020-03-23 00:40:00|14853.8|14763.8|14864.2|14774.2|14908.9|14818.9|14853.8|14763.8|0
1584924300000|2020-03-23 00:45:00|14861.7|14771.7|14909.3|14819.3|14911.7|14821.7|14861.7|14771.7|0
1584924600000|2020-03-23 00:50:00|14909.9|14819.9|14897.2|14807.2|14912.6|14822.6|14852.8|14762.8|0
1584924900000|2020-03-23 00:55:00|14897.8|14807.8|14822.9|14732.9|14897.8|14807.8|14795.4|14705.4|0
1584925200000|2020-03-23 01:00:00|14824.7|14734.7|14823.9|14733.9|14849.2|14759.2|14789.4|14699.4|0
1584925500000|2020-03-23 01:05:00|14828.6|14738.6|14817.5|14727.5|14845.4|14755.4|14804.4|14714.4|0
1584925800000|2020-03-23 01:10:00|14819.8|14729.8|14857.6|14767.6|14858.2|14768.2|14816.9|14726.9|0
1584926100000|2020-03-23 01:15:00|14856.4|14766.4|14838.5|14748.5|14873|14783|14825.5|14735.5|0
1584926400000|2020-03-23 01:20:00|14836.2|14746.2|14826.6|14736.6|14837.4|14747.4|14805|14715|0
1584926700000|2020-03-23 01:25:00|14825.4|14735.4|14843.1|14753.1|14853.9|14763.9|14815.3|14725.3|0
1584927000000|2020-03-23 01:30:00|14843.7|14753.7|14905.6|14815.6|14910.9|14820.9|14843.1|14753.1|0
1584927300000|2020-03-23 01:35:00|14905|14815|14936.8|14846.8|14944.4|14854.4|14880.1|14790.1|0
1584927600000|2020-03-23 01:40:00|14935.5|14845.5|14890.4|14800.4|14935.5|14845.5|14879.1|14789.1|0
1584927900000|2020-03-23 01:45:00|14889.8|14799.8|14921|14831|14931.9|14841.9|14828.9|14738.9|0
1584928200000|2020-03-23 01:50:00|14922.3|14832.3|14927.7|14837.7|14932.5|14842.5|14871.4|14781.4|0
1584928500000|2020-03-23 01:55:00|14925.3|14835.3|14935.9|14845.9|14943.7|14853.7|14890.9|14800.9|0
1584928800000|2020-03-23 02:00:00|14935.3|14845.3|14888.1|14798.1|14941.8|14851.8|14884|14794|0
1584929100000|2020-03-23 02:05:00|14887.5|14797.5|14899.6|14809.6|14930.1|14840.1|14865.8|14775.8|0
1584929400000|2020-03-23 02:10:00|14897.3|14807.3|14892|14802|14929.4|14839.4|14873.6|14783.6|0
1584929700000|2020-03-23 02:15:00|14894.3|14804.3|14852.9|14762.9|14895.5|14805.5|14852.9|14762.9|0
1584930000000|2020-03-23 02:20:00|14853.5|14763.5|14784.1|14694.1|14856.5|14766.5|14784.1|14694.1|0
1584930300000|2020-03-23 02:25:00|14783.4|14693.4|14839.5|14749.5|14841.8|14751.8|14773.5|14683.5|0
1584930600000|2020-03-23 02:30:00|14834.8|14744.8|14870.8|14780.8|14924.7|14834.7|14802.7|14712.7|0
1584930900000|2020-03-23 02:35:00|14873.2|14783.2|14905.1|14815.1|14916.4|14826.4|14864.6|14774.6|0
1584931200000|2020-03-23 02:40:00|14903.9|14813.9|14912.4|14822.4|14943.2|14853.2|14883.9|14793.9|0
1584931500000|2020-03-23 02:45:00|14914.7|14824.7|14947.9|14857.9|14965.8|14875.8|14902.9|14812.9|0
1584931800000|2020-03-23 02:50:00|14945.6|14855.6|14933.8|14843.8|14956.9|14866.9|14920.2|14830.2|0
1584932100000|2020-03-23 02:55:00|14933.1|14843.1|14958.6|14868.6|14958.6|14868.6|14929.6|14839.6|0
1584932400000|2020-03-23 03:00:00|14956.3|14866.3|15107|15017|15109.9|15019.9|14955.1|14865.1|0
1584932700000|2020-03-23 03:05:00|15108.2|15018.2|15043.7|14953.7|15114.1|15024.1|14992.2|14902.2|0
1584933000000|2020-03-23 03:10:00|15043.1|14953.1|14978.3|14888.3|15046.7|14956.7|14964.1|14874.1|0
1584933300000|2020-03-23 03:15:00|14980.7|14890.7|15015.8|14925.8|15016.4|14926.4|14963.2|14873.2|0
1584933600000|2020-03-23 03:20:00|15018.1|14928.1|15097.6|15007.6|15101.7|15011.7|15018.1|14928.1|0
1584933900000|2020-03-23 03:25:00|15096.9|15006.9|15059|14969|15122.1|15032.1|15058.3|14968.3|0
1584934200000|2020-03-23 03:30:00|15060.2|14970.2|15023.7|14933.7|15076.9|14986.9|15003.9|14913.9|0
1584934500000|2020-03-23 03:35:00|15023.1|14933.1|15015.8|14925.8|15058.1|14968.1|15010.5|14920.5|0
1584934800000|2020-03-23 03:40:00|15017|14927|14973.4|14883.4|15030.1|14940.1|14965.7|14875.7|0
1584935100000|2020-03-23 03:45:00|14972.8|14882.8|14986.4|14896.4|15023.1|14933.1|14964.4|14874.4|0
1584935400000|2020-03-23 03:50:00|14988.8|14898.8|14973.1|14883.1|15025.8|14935.8|14963|14873|0
1584935700000|2020-03-23 03:55:00|14971.8|14881.8|14959.4|14869.4|14983.6|14893.6|14952.8|14862.8|0
1584936000000|2020-03-23 04:00:00|14961.7|14871.7|14983.8|14893.8|14996.8|14906.8|14941.6|14851.6|0
1584936300000|2020-03-23 04:05:00|14986.1|14896.1|14973.2|14883.2|15013.4|14923.4|14961.2|14871.2|0
1584936600000|2020-03-23 04:10:00|14975.5|14885.5|14993.1|14903.1|15031|14941|14969.8|14879.8|0
1584936900000|2020-03-23 04:15:00|14994.4|14904.4|14999.8|14909.8|15002|14912|14980.2|14890.2|0
1584937200000|2020-03-23 04:20:00|15000.4|14910.4|14984.8|14894.8|15005.1|14915.1|14972.7|14882.7|0
1584937500000|2020-03-23 04:25:00|14985.4|14895.4|14957.6|14867.6|14991.3|14901.3|14922.3|14832.3|0
1584937800000|2020-03-23 04:30:00|14955.3|14865.3|14977|14887|14979.4|14889.4|14951.2|14861.2|0
1584938100000|2020-03-23 04:35:00|14978.2|14888.2|14975.8|14885.8|14993|14903|14965|14875|0
1584938400000|2020-03-23 04:40:00|14976.5|14886.5|15013.8|14923.8|15020.3|14930.3|14950.4|14860.4|0
1584938700000|2020-03-23 04:45:00|15015.6|14925.6|15019.1|14929.1|15025|14935|14990.8|14900.8|0
1584939000000|2020-03-23 04:50:00|15019.7|14929.7|15050.3|14960.3|15067.5|14977.5|15013.6|14923.6|0
1584939300000|2020-03-23 04:55:00|15048|14958|15086.5|14996.5|15099.7|15009.7|15033.1|14943.1|0
1584939600000|2020-03-23 05:00:00|15091.2|15001.2|15041.4|14951.4|15099.5|15009.5|15030.6|14940.6|0
1584939900000|2020-03-23 05:05:00|15040.7|14950.7|14976.5|14886.5|15053.8|14963.8|14976.5|14886.5|0
1584940200000|2020-03-23 05:10:00|14977.1|14887.1|14927.8|14837.8|14999.5|14909.5|14889.4|14799.4|0
1584940500000|2020-03-23 05:15:00|14926.5|14836.5|14926.9|14836.9|14949.2|14859.2|14895.8|14805.8|0
1584940800000|2020-03-23 05:20:00|14923.8|14833.8|14929.2|14839.2|14946.4|14856.4|14881.3|14791.3|0
1584941100000|2020-03-23 05:25:00|14926.8|14836.8|14897.9|14807.9|14941.7|14851.7|14881.4|14791.4|0
1584941400000|2020-03-23 05:30:00|14898.5|14808.5|14966.1|14876.1|14977.4|14887.4|14895|14805|0
1584941700000|2020-03-23 05:35:00|14967.3|14877.3|14998.9|14908.9|15009.7|14919.7|14957.7|14867.7|0
1584942000000|2020-03-23 05:40:00|14996.6|14906.6|15013.2|14923.2|15018.1|14928.1|14974.7|14884.7|0
1584942300000|2020-03-23 05:45:00|15013.8|14923.8|15049|14959|15050.2|14960.2|15005.4|14915.4|0
1584942600000|2020-03-23 05:50:00|15048.4|14958.4|15047.5|14957.5|15076.7|14986.7|15027.3|14937.3|0
1584942900000|2020-03-23 05:55:00|15045.2|14955.2|15103.1|15013.1|15109|15019|15041|14951|0
1584943200000|2020-03-23 06:00:00|15102.5|15012.5|15037.4|14947.4|15103.8|15013.8|15025|14935|0
1584943500000|2020-03-23 06:05:00|15038.7|14948.7|15193.5|15103.5|15228.4|15138.4|15038.7|14948.7|0
1584943800000|2020-03-23 06:10:00|15191.2|15101.2|15181.6|15091.6|15234.5|15144.5|15166.9|15076.9|0
1584944100000|2020-03-23 06:15:00|15183.4|15093.4|15248.2|15158.2|15248.2|15158.2|15183.3|15093.3|0
1584944400000|2020-03-23 06:20:00|15248.8|15158.8|15241.8|15151.8|15352|15262|15241.8|15151.8|0
1584944700000|2020-03-23 06:25:00|15239.3|15149.3|15242.2|15152.2|15263|15173|15203.2|15113.2|0
1584945000000|2020-03-23 06:30:00|15241.6|15151.6|15256.4|15166.4|15286.6|15196.6|15230.8|15140.8|0
1584945300000|2020-03-23 06:35:00|15257|15167|15254.3|15164.3|15287.4|15197.4|15253|15163|0
1584945600000|2020-03-23 06:40:00|15254.9|15164.9|15218.6|15128.6|15260.2|15170.2|15218.6|15128.6|0
1584945900000|2020-03-23 06:45:00|15219.2|15129.2|15225.5|15135.5|15229.2|15139.2|15200.4|15110.4|0
1584946200000|2020-03-23 06:50:00|15224.8|15134.8|15216.9|15126.9|15224.8|15134.8|15190.1|15100.1|0
1584946500000|2020-03-23 06:55:00|15217.6|15127.6|15239.8|15149.8|15240.4|15150.4|15185.6|15095.6|0
1584946800000|2020-03-23 07:00:00|15238.5|15148.5|15361.3|15271.3|15361.9|15271.9|15238.5|15148.5|0
1584947100000|2020-03-23 07:05:00|15362.5|15272.5|15313.2|15223.2|15364.2|15274.2|15277.2|15187.2|0
1584947400000|2020-03-23 07:10:00|15308.6|15218.6|15383.5|15293.5|15414.8|15324.8|15308.6|15218.6|0
1584947700000|2020-03-23 07:15:00|15382.3|15292.3|15330.3|15240.3|15428.3|15338.3|15314.5|15224.5|0
1584948000000|2020-03-23 07:20:00|15330.9|15240.9|15273.4|15183.4|15370.8|15280.8|15267.5|15177.5|0
1584948300000|2020-03-23 07:25:00|15274.7|15184.7|15301.4|15211.4|15324.1|15234.1|15271.3|15181.3|0
1584948600000|2020-03-23 07:30:00|15300.8|15210.8|15177.7|15087.7|15314.5|15224.5|15164.3|15074.3|8
1584948900000|2020-03-23 07:35:00|15182.3|15092.3|15199.7|15109.7|15204.1|15114.1|15153.1|15063.1|34
1584949200000|2020-03-23 07:40:00|15204.4|15114.4|15156.2|15066.2|15243.4|15153.4|15149.4|15059.4|21
1584949500000|2020-03-23 07:45:00|15151.5|15061.5|15121.1|15031.1|15182|15092|15089.3|14999.3|28
1584949800000|2020-03-23 07:50:00|15116.4|15026.4|15180.1|15090.1|15214.5|15124.5|15108.9|15018.9|43
1584950100000|2020-03-23 07:55:00|15169.6|15079.6|15247.6|15157.6|15258.8|15168.8|15151.2|15061.2|47
1584950400000|2020-03-23 08:00:00|15256.9|15166.9|15213.7|15123.7|15342.2|15252.2|15205|15115|232
1584950700000|2020-03-23 08:05:00|15213.1|15123.1|15284.3|15194.3|15327.5|15237.5|15175.5|15085.5|183
1584951000000|2020-03-23 08:10:00|15284.9|15194.9|15115.1|15050.1|15295.8|15205.8|15095.1|15030.1|212
1584951300000|2020-03-23 08:15:00|15110.1|15045.1|15025.1|14960.1|15120.1|15055.1|14927.6|14862.6|457
1584951600000|2020-03-23 08:20:00|15030.1|14965.1|15017.6|14952.6|15122.6|15057.6|15017.6|14952.6|233
1584951900000|2020-03-23 08:25:00|15012.6|14947.6|15107.6|15042.6|15142.6|15077.6|15012.6|14947.6|207
1584952200000|2020-03-23 08:30:00|15110.1|15045.1|15092.6|15027.6|15117.6|15052.6|15082.6|15017.6|119
1584952500000|2020-03-23 08:35:00|15097.6|15032.6|15095.1|15030.1|15117.6|15052.6|15082.6|15017.6|198
1584952800000|2020-03-23 08:40:00|15097.6|15032.6|15110.1|15045.1|15125.1|15060.1|15092.6|15027.6|111
1584953100000|2020-03-23 08:45:00|15107.6|15042.6|15147.6|15082.6|15172.6|15107.6|15102.6|15037.6|307
1584953400000|2020-03-23 08:50:00|15145.1|15080.1|15120.1|15055.1|15162.6|15097.6|15107.6|15042.6|191
1584953700000|2020-03-23 08:55:00|15122.6|15057.6|15097.6|15032.6|15127.6|15062.6|15082.6|15017.6|92
1584954000000|2020-03-23 09:00:00|15100.1|15035.1|15180.1|15115.1|15182.6|15117.6|15097.6|15032.6|117
1584954300000|2020-03-23 09:05:00|15182.6|15117.6|15210.1|15145.1|15225.1|15160.1|15155.1|15090.1|127
1584954600000|2020-03-23 09:10:00|15212.6|15147.6|15162.6|15097.6|15212.6|15147.6|15135.1|15070.1|157
1584954900000|2020-03-23 09:15:00|15165.1|15100.1|15195.1|15130.1|15197.6|15132.6|15135.1|15070.1|104
1584955200000|2020-03-23 09:20:00|15197.6|15132.6|15270|15205|15382.6|15317.6|15187.6|15122.6|277
1584955500000|2020-03-23 09:25:00|15272.5|15207.5|15242.5|15177.5|15282.5|15217.5|15222.5|15157.5|98
1584955800000|2020-03-23 09:30:00|15247.5|15182.5|15317.5|15252.5|15345|15280|15247.5|15182.5|128
1584956100000|2020-03-23 09:35:00|15315|15250|15332.5|15267.5|15405|15340|15307.5|15242.5|235
1584956400000|2020-03-23 09:40:00|15327.5|15262.5|15332.5|15267.5|15335|15270|15300|15235|85
1584956700000|2020-03-23 09:45:00|15335|15270|15435|15370|15475|15410|15332.5|15267.5|293
1584957000000|2020-03-23 09:50:00|15437.5|15372.5|15352.5|15287.5|15442.5|15377.5|15295|15230|107
1584957300000|2020-03-23 09:55:00|15357.5|15292.5|15300|15235|15362.5|15297.5|15290|15225|133
1584957600000|2020-03-23 10:00:00|15297.5|15232.5|15250|15185|15297.5|15232.5|15210|15145|321
1584957900000|2020-03-23 10:05:00|15252.5|15187.5|15240|15175|15305|15240|15232.5|15167.5|73
1584958200000|2020-03-23 10:10:00|15245|15180|15215|15150|15272.5|15207.5|15210|15145|174
1584958500000|2020-03-23 10:15:00|15212.5|15147.5|15170|15105|15212.5|15147.5|15160|15095|102
1584958800000|2020-03-23 10:20:00|15167.5|15102.5|15147.5|15082.5|15200|15135|15147.5|15082.5|173
1584959100000|2020-03-23 10:25:00|15150|15085|15185|15120|15197.5|15132.5|15127.5|15062.5|210
1584959400000|2020-03-23 10:30:00|15187.5|15122.5|15215|15150|15215|15150|15180|15115|93
1584959700000|2020-03-23 10:35:00|15220|15155|15272.5|15207.5|15302.5|15237.5|15220|15155|210
1584960000000|2020-03-23 10:40:00|15275|15210|15247.5|15182.5|15285|15220|15192.5|15127.5|278
1584960300000|2020-03-23 10:45:00|15237.5|15172.5|15267.5|15202.5|15275|15210|15235|15170|94
1584960600000|2020-03-23 10:50:00|15270|15205|15265|15200|15282.5|15217.5|15242.5|15177.5|243
1584960900000|2020-03-23 10:55:00|15267.5|15202.5|15267.5|15202.5|15290|15225|15237.5|15172.5|217
1584961200000|2020-03-23 11:00:00|15270|15205|15225|15160|15275|15210|15217.5|15152.5|151
1584961500000|2020-03-23 11:05:00|15227.5|15162.5|15232.5|15167.5|15257.5|15192.5|15212.5|15147.5|124
1584961800000|2020-03-23 11:10:00|15230|15165|15227.5|15162.5|15255|15190|15217.5|15152.5|216
1584962100000|2020-03-23 11:15:00|15225|15160|15182.5|15117.5|15232.5|15167.5|15182.5|15117.5|133
1584962400000|2020-03-23 11:20:00|15177.5|15112.5|15205|15140|15205|15140|15175|15110|139
1584962700000|2020-03-23 11:25:00|15202.5|15137.5|15202.5|15137.5|15227.5|15162.5|15180|15115|202
1584963000000|2020-03-23 11:30:00|15205|15140|15160|15095|15217.5|15152.5|15160|15095|175
1584963300000|2020-03-23 11:35:00|15162.5|15097.5|15092.5|15027.5|15170|15105|15085|15020|294
1584963600000|2020-03-23 11:40:00|15090|15025|15127.5|15062.5|15145|15080|15080|15015|174
1584963900000|2020-03-23 11:45:00|15125|15060|15152.5|15087.5|15160|15095|15125|15060|92
1584964200000|2020-03-23 11:50:00|15150|15085|15170|15105|15180|15115|15150|15085|255
1584964500000|2020-03-23 11:55:00|15167.5|15102.5|15177.5|15112.5|15187.5|15122.5|15152.5|15087.5|117
1584964800000|2020-03-23 12:00:00|15172.5|15107.5|15370|15305|15375|15310|15172.5|15107.5|494
1584965100000|2020-03-23 12:05:00|15380|15315|15377.5|15312.5|15405|15340|15357.5|15292.5|503
1584965400000|2020-03-23 12:10:00|15380|15315|15575|15510|15640|15575|15380|15315|527
1584965700000|2020-03-23 12:15:00|15572.5|15507.5|15747.5|15682.5|15772.5|15707.5|15560|15495|466
1584966000000|2020-03-23 12:20:00|15750|15685|15765|15700|15985|15920|15682.5|15617.5|555
1584966300000|2020-03-23 12:25:00|15770|15705|15647.5|15582.5|15792.5|15727.5|15577.5|15512.5|322
1584966600000|2020-03-23 12:30:00|15642.5|15577.5|15652.5|15587.5|15660|15595|15577.5|15512.5|285
1584966900000|2020-03-23 12:35:00|15655|15590|15657.5|15592.5|15697.5|15632.5|15577.5|15512.5|659
1584967200000|2020-03-23 12:40:00|15658|15593|15745.5|15680.5|15770.5|15705.5|15643|15578|565
1584967500000|2020-03-23 12:45:00|15748|15683|15745.5|15680.5|15760.5|15695.5|15710.5|15645.5|140
1584967800000|2020-03-23 12:50:00|15748|15683|15728|15663|15748|15683|15635.5|15570.5|417
1584968100000|2020-03-23 12:55:00|15725.5|15660.5|15680.5|15615.5|15750.5|15685.5|15673|15608|268
1584968400000|2020-03-23 13:00:00|15678|15613|15718|15653|15743|15678|15653|15588|378
1584968700000|2020-03-23 13:05:00|15713|15648|15693|15628|15753|15688|15658|15593|362
1584969000000|2020-03-23 13:10:00|15695.5|15630.5|15723|15658|15728|15663|15653|15588|279
1584969300000|2020-03-23 13:15:00|15720.5|15655.5|15700.5|15635.5|15723|15658|15658|15593|238
1584969600000|2020-03-23 13:20:00|15698|15633|15613|15548|15708|15643|15548|15483|427
1584969900000|2020-03-23 13:25:00|15615.5|15550.5|15563|15498|15653|15588|15560.5|15495.5|192
1584970200000|2020-03-23 13:30:00|15560.5|15495.5|15603|15538|15643|15578|15475.5|15410.5|580
1584970500000|2020-03-23 13:35:00|15605.5|15540.5|15468|15403|15618|15553|15448|15383|414
1584970800000|2020-03-23 13:40:00|15465.5|15400.5|15545.5|15480.5|15578|15513|15463|15398|447
1584971100000|2020-03-23 13:45:00|15540.5|15475.5|15658|15593|15678|15613|15518|15453|630
1584971400000|2020-03-23 13:50:00|15655.5|15590.5|15683|15618|15708|15643|15590.5|15525.5|313
1584971700000|2020-03-23 13:55:00|15685.5|15620.5|15713|15648|15728|15663|15685.5|15620.5|332
1584972000000|2020-03-23 14:00:00|15715.5|15650.5|15618|15553|15725.5|15660.5|15583|15518|394
1584972300000|2020-03-23 14:05:00|15620.5|15555.5|15648|15583|15678|15613|15620.5|15555.5|246
1584972600000|2020-03-23 14:10:00|15650.5|15585.5|15698|15633|15733|15668|15648|15583|444
1584972900000|2020-03-23 14:15:00|15700.5|15635.5|15603|15538|15728|15663|15593|15528|357
1584973200000|2020-03-23 14:20:00|15608|15543|15663|15598|15665.5|15600.5|15578|15513|273
1584973500000|2020-03-23 14:25:00|15665.5|15600.5|15653|15588|15680.5|15615.5|15590.5|15525.5|305
1584973800000|2020-03-23 14:30:00|15650.5|15585.5|15660.5|15595.5|15660.5|15595.5|15588|15523|576
1584974100000|2020-03-23 14:35:00|15663|15598|15678|15613|15693|15628|15635.5|15570.5|352
1584974400000|2020-03-23 14:40:00|15673|15608|15703|15638|15735.5|15670.5|15653|15588|273
1584974700000|2020-03-23 14:45:00|15705.5|15640.5|15643|15578|15705.5|15640.5|15623|15558|374
1584975000000|2020-03-23 14:50:00|15645.5|15580.5|15633|15568|15708|15643|15620.5|15555.5|328
1584975300000|2020-03-23 14:55:00|15628|15563|15573|15508|15630.5|15565.5|15540.5|15475.5|334
1584975600000|2020-03-23 15:00:00|15575.5|15510.5|15610.5|15545.5|15628|15563|15568|15503|231
1584975900000|2020-03-23 15:05:00|15613|15548|15628|15563|15643|15578|15578|15513|236
1584976200000|2020-03-23 15:10:00|15630.5|15565.5|15564.7|15499.7|15665.5|15600.5|15559.7|15494.7|434
1584976500000|2020-03-23 15:15:00|15562.2|15497.2|15539.7|15474.7|15612.2|15547.2|15519.7|15454.7|472
1584976800000|2020-03-23 15:20:00|15537.2|15472.2|15504.7|15439.7|15539.7|15474.7|15479.7|15414.7|392
1584977100000|2020-03-23 15:25:00|15507.2|15442.2|15464.7|15399.7|15524.7|15459.7|15459.7|15394.7|243
1584977400000|2020-03-23 15:30:00|15467.2|15402.2|15492.2|15427.2|15524.7|15459.7|15454.7|15389.7|320
1584977700000|2020-03-23 15:35:00|15489.7|15424.7|15474.7|15409.7|15504.7|15439.7|15449.7|15384.7|367
1584978000000|2020-03-23 15:40:00|15479.7|15414.7|15442.2|15377.2|15522.2|15457.2|15437.2|15372.2|460
1584978300000|2020-03-23 15:45:00|15447.2|15382.2|15524.7|15459.7|15527.2|15462.2|15447.2|15382.2|405
1584978600000|2020-03-23 15:50:00|15527.2|15462.2|15557.2|15492.2|15579.7|15514.7|15504.7|15439.7|252
1584978900000|2020-03-23 15:55:00|15559.7|15494.7|15599.7|15534.7|15619.7|15554.7|15522.2|15457.2|645
1584979200000|2020-03-23 16:00:00|15602.2|15537.2|15644.7|15579.7|15687.2|15622.2|15599.7|15534.7|363
1584979500000|2020-03-23 16:05:00|15642.2|15577.2|15629.7|15564.7|15669.7|15604.7|15624.7|15559.7|455
1584979800000|2020-03-23 16:10:00|15632.2|15567.2|15612.2|15547.2|15632.2|15567.2|15564.7|15499.7|625
1584980100000|2020-03-23 16:15:00|15614.7|15549.7|15679.7|15614.7|15719.7|15654.7|15604.7|15539.7|695
1584980400000|2020-03-23 16:20:00|15682.2|15617.2|15634.7|15569.7|15694.7|15629.7|15634.7|15569.7|481
1584980700000|2020-03-23 16:25:00|15637.2|15572.2|15632.2|15567.2|15717.2|15652.2|15607.2|15542.2|660
1584981000000|2020-03-23 16:30:00|15644.7|15579.7|15637.2|15572.2|15659.7|15594.7|15549.7|15484.7|1062
1584981300000|2020-03-23 16:35:00|15629.7|15564.7|15679.7|15614.7|15694.7|15629.7|15569.7|15504.7|454
1584981600000|2020-03-23 16:40:00|15677.2|15612.2|15729.7|15664.7|15764.7|15699.7|15644.7|15579.7|271
1584981900000|2020-03-23 16:45:00|15727.2|15662.2|15767.2|15702.2|15789.7|15724.7|15707.2|15642.2|84
1584982200000|2020-03-23 16:50:00|15773.7|15695.7|15773.7|15695.7|15788.7|15710.7|15709.7|15634.7|81
1584982500000|2020-03-23 16:55:00|15771.2|15693.2|15763.7|15685.7|15779.7|15704.7|15719.7|15644.7|158
1584982800000|2020-03-23 17:00:00|15761.2|15683.2|15778.7|15700.7|15783.7|15705.7|15728.7|15650.7|78
1584983100000|2020-03-23 17:05:00|15776.2|15698.2|15849.7|15774.7|15849.7|15774.7|15776.2|15698.2|107
1584983400000|2020-03-23 17:10:00|15853.7|15775.7|15933.7|15855.7|15949.7|15874.7|15836.2|15758.2|133
1584983700000|2020-03-23 17:15:00|15936.2|15858.2|15853.7|15775.7|15938.7|15860.7|15838.7|15760.7|116
1584984000000|2020-03-23 17:20:00|15856.2|15778.2|15698.7|15620.7|15863.7|15785.7|15698.7|15620.7|139
1584984300000|2020-03-23 17:25:00|15688.7|15610.7|15648.7|15570.7|15691.2|15619.7|15619.7|15544.7|103
1584984600000|2020-03-23 17:30:00|15644.7|15569.7|15711.2|15633.2|15731.2|15653.2|15638.7|15560.7|73
1584984900000|2020-03-23 17:35:00|15708.7|15630.7|15713.7|15635.7|15723.7|15645.7|15674.7|15604.7|32
1584985200000|2020-03-23 17:40:00|15711.2|15633.2|15691.2|15613.2|15749.7|15674.7|15684.7|15609.7|17
1584985500000|2020-03-23 17:45:00|15693.7|15615.7|15758.7|15680.7|15758.7|15680.7|15688.7|15610.7|17
1584985800000|2020-03-23 17:50:00|15756.2|15678.2|15806.2|15728.2|15813.7|15735.7|15733.7|15655.7|44
1584986100000|2020-03-23 17:55:00|15808.7|15730.7|15746.2|15668.2|15808.7|15730.7|15706.2|15628.2|15
1584986400000|2020-03-23 18:00:00|15741.2|15663.2|15693.7|15615.7|15741.2|15663.2|15643.7|15565.7|21
1584986700000|2020-03-23 18:05:00|15688.7|15610.7|15683.7|15605.7|15773.7|15695.7|15663.7|15585.7|38
1584987000000|2020-03-23 18:10:00|15681.2|15603.2|15678.7|15600.7|15728.7|15650.7|15669.7|15594.7|12
1584987300000|2020-03-23 18:15:00|15676.2|15598.2|15658.7|15580.7|15716.2|15638.2|15646.2|15568.2|28
1584987600000|2020-03-23 18:20:00|15656.2|15578.2|15621.2|15543.2|15666.2|15588.2|15609.7|15539.7|27
1584987900000|2020-03-23 18:25:00|15623.7|15545.7|15676.2|15598.2|15703.7|15625.7|15621.2|15543.2|20
1584988200000|2020-03-23 18:30:00|15678.7|15600.7|15671.2|15593.2|15721.2|15643.2|15633.7|15555.7|21
1584988500000|2020-03-23 18:35:00|15673.7|15595.7|15696.2|15618.2|15701.2|15623.2|15658.7|15580.7|13
1584988800000|2020-03-23 18:40:00|15698.7|15620.7|15713.7|15635.7|15718.7|15640.7|15693.7|15615.7|9
1584989100000|2020-03-23 18:45:00|15716.2|15638.2|15716.2|15638.2|15716.2|15638.2|15698.7|15620.7|2
1584989400000|2020-03-23 18:50:00|15718.7|15640.7|15706.2|15628.2|15718.7|15640.7|15706.2|15628.2|1
1584989700000|2020-03-23 18:55:00|15689.7|15624.7|15733.7|15655.7|15754.7|15679.7|15689.7|15614.7|23
1584990000000|2020-03-23 19:00:00|15736.2|15658.2|15684.7|15609.7|15736.2|15658.2|15674.7|15599.7|41
1584990300000|2020-03-23 19:05:00|15683.7|15605.7|15623.7|15545.7|15683.7|15605.7|15619.7|15544.7|47
1584990600000|2020-03-23 19:10:00|15619.7|15544.7|15661.2|15583.2|15673.7|15595.7|15613.7|15535.7|28
1584990900000|2020-03-23 19:15:00|15663.7|15585.7|15668.7|15590.7|15671.2|15593.2|15658.7|15580.7|1
1584991200000|2020-03-23 19:20:00|15661.2|15583.2|15638.7|15560.7|15671.2|15593.2|15619.7|15544.7|8
1584991500000|2020-03-23 19:25:00|15636.2|15558.2|15654.7|15589.7|15661.2|15589.7|15624.7|15548.2|11
1584991800000|2020-03-23 19:30:00|15652.2|15587.2|15614.7|15549.7|15652.2|15587.2|15612.2|15547.2|25
1584992100000|2020-03-23 19:35:00|15619.7|15554.7|15639.7|15574.7|15657.2|15592.2|15607.2|15542.2|18
1584992400000|2020-03-23 19:40:00|15637.2|15572.2|15652.2|15587.2|15652.2|15587.2|15637.2|15572.2|3
1584992700000|2020-03-23 19:45:00|15649.7|15584.7|15652.2|15587.2|15659.7|15594.7|15637.2|15572.2|14
1584993000000|2020-03-23 19:50:00|15654.7|15589.7|15677.2|15612.2|15677.2|15612.2|15652.2|15587.2|14
1584993300000|2020-03-23 19:55:00|15674.7|15609.7|15684.7|15619.7|15727.2|15662.2|15674.7|15609.7|15
1584993600000|2020-03-23 20:00:00|15682.2|15617.2|15647.2|15582.2|15682.2|15617.2|15647.2|15582.2|7
1584993900000|2020-03-23 20:05:00|15649.7|15584.7|15662.2|15597.2|15662.2|15597.2|15639.7|15574.7|2
1584994200000|2020-03-23 20:10:00|15664.7|15599.7|15667.2|15602.2|15672.2|15607.2|15657.2|15592.2|0
1584994500000|2020-03-23 20:15:00|15677.2|15612.2|15672.2|15607.2|15677.2|15612.2|15669.7|15604.7|0
1584994800000|2020-03-23 20:20:00|15684.7|15619.7|15669.7|15604.7|15684.7|15619.7|15669.7|15604.7|0
1584995100000|2020-03-23 20:25:00|15684.7|15619.7|15667.2|15602.2|15684.7|15619.7|15667.2|15602.2|0
1584995400000|2020-03-23 20:30:00|15664.7|15599.7|15639.7|15574.7|15684.7|15619.7|15637.2|15572.2|16
1584995700000|2020-03-23 20:35:00|15629.7|15564.7|15619.7|15554.7|15629.7|15564.7|15619.7|15554.7|1
1584996000000|2020-03-23 20:40:00|15622.2|15557.2|15627.2|15562.2|15629.7|15564.7|15622.2|15557.2|3
1584996300000|2020-03-23 20:45:00|15624.7|15559.7|15614.7|15549.7|15624.7|15559.7|15614.7|15549.7|6
1584996600000|2020-03-23 20:50:00|15612.2|15547.2|15612.2|15547.2|15612.2|15547.2|15609.7|15544.7|1
1584996900000|2020-03-23 20:55:00|15609.7|15544.7|15637.2|15572.2|15637.2|15572.2|15604.7|15539.7|4
1584997200000|2020-03-23 21:00:00|15630|15540|15630|15540|15630|15540|15630|15540|0
1584997500000|2020-03-23 21:05:00|15642|15552|15642|15552|15642|15552|15642|15552|0
1584998100000|2020-03-23 21:15:00|15641.1|15551.1|15641.1|15551.1|15641.1|15551.1|15641.1|15551.1|0
1584999300000|2020-03-23 21:35:00|15642.9|15552.9|15654.7|15564.7|15654.7|15564.7|15642.9|15552.9|0
1584999900000|2020-03-23 21:45:00|15681.8|15591.8|15681.8|15591.8|15681.8|15591.8|15681.8|15591.8|0
1585000800000|2020-03-23 22:00:00|15939.7|15849.7|15895.3|15805.3|16036|15946|15826.2|15736.2|0
1585001100000|2020-03-23 22:05:00|15900.5|15810.5|16027.7|15937.7|16119.3|16029.3|15882.4|15792.4|0
1585001400000|2020-03-23 22:10:00|16025.1|15935.1|15982.4|15892.4|16099|16009|15890.3|15800.3|0
1585001700000|2020-03-23 22:15:00|15995.4|15905.4|15992|15902|16174.3|16084.3|15966.8|15876.8|0
1585002000000|2020-03-23 22:20:00|15995.9|15905.9|15961.1|15871.1|16002.6|15912.6|15878.1|15788.1|0
1585002300000|2020-03-23 22:25:00|15958.5|15868.5|16076.7|15986.7|16081.9|15991.9|15943|15853|0
1585002600000|2020-03-23 22:30:00|16080.6|15990.6|16051.8|15961.8|16080.6|15990.6|15945.8|15855.8|0
1585002900000|2020-03-23 22:35:00|16058.3|15968.3|16030|15940|16103.2|16013.2|16022.3|15932.3|0
1585003200000|2020-03-23 22:40:00|16028.7|15938.7|16075.1|15985.1|16112.7|16022.7|16010.2|15920.2|0
1585003500000|2020-03-23 22:45:00|16076.4|15986.4|16054.2|15964.2|16124.2|16034.2|16032.1|15942.1|0
1585003800000|2020-03-23 22:50:00|16051.6|15961.6|16055.5|15965.5|16095.7|16005.7|16021.7|15931.7|0
1585004100000|2020-03-23 22:55:00|16054.2|15964.2|16071.5|15981.5|16110|16020|15992.9|15902.9|0
1585004400000|2020-03-23 23:00:00|16070.2|15980.2|16136.5|16046.5|16146.9|16056.9|16039.8|15949.8|0
1585004700000|2020-03-23 23:05:00|16139.1|16049.1|16274.3|16184.3|16274.3|16184.3|16092.4|16002.4|0
1585005000000|2020-03-23 23:10:00|16267.8|16177.8|16252.6|16162.6|16324.9|16234.9|16218.9|16128.9|0
1585005300000|2020-03-23 23:15:00|16253.9|16163.9|16295.1|16205.1|16354|16264|16253.5|16163.5|0
1585005600000|2020-03-23 23:20:00|16300.3|16210.3|16271.3|16181.3|16307.6|16217.6|16265.6|16175.6|0
1585005900000|2020-03-23 23:25:00|16272.6|16182.6|16152.9|16062.9|16293.4|16203.4|16151.6|16061.6|0
1585006200000|2020-03-23 23:30:00|16151.6|16061.6|16182.8|16092.8|16185.4|16095.4|16090.6|16000.6|0
1585006500000|2020-03-23 23:35:00|16185.4|16095.4|16104|16014|16185.6|16095.6|16104|16014|0
1585006800000|2020-03-23 23:40:00|16105.3|16015.3|16165|16075|16174.1|16084.1|16104|16014|0
1585007100000|2020-03-23 23:45:00|16166.3|16076.3|16053.6|15963.6|16167.6|16077.6|16039.9|15949.9|0
1585007400000|2020-03-23 23:50:00|16051|15961|16054.4|15964.4|16085.4|15995.4|16046.7|15956.7|0
1585007700000|2020-03-23 23:55:00|16057|15967|16025.8|15935.8|16103.8|16013.8|16015.6|15925.6|0
1585008000000|2020-03-24 00:00:00|16020.6|15930.6|16029.3|15939.3|16047.5|15957.5|15996|15906|0
1585008300000|2020-03-24 00:05:00|16025.4|15935.4|15973.7|15883.7|16048.8|15958.8|15968.5|15878.5|0
1585008600000|2020-03-24 00:10:00|15972.4|15882.4|16003.2|15913.2|16026.6|15936.6|15904.6|15814.6|0
1585008900000|2020-03-24 00:15:00|16013.6|15923.6|16047.9|15957.9|16075.4|15985.4|15996.7|15906.7|0
1585009200000|2020-03-24 00:20:00|16045.2|15955.2|16108.1|16018.1|16111.8|16021.8|16045.2|15955.2|0
1585009500000|2020-03-24 00:25:00|16110.2|16020.2|16087.7|15997.7|16120.5|16030.5|16075.8|15985.8|0
1585009800000|2020-03-24 00:30:00|16086.6|15996.6|16052.4|15962.4|16089.9|15999.9|16017|15927|0
1585010100000|2020-03-24 00:35:00|16052.7|15962.7|15994.2|15904.2|16078.9|15988.9|15991.2|15901.2|0
1585010400000|2020-03-24 00:40:00|15993.9|15903.9|15997.2|15907.2|16030.8|15940.8|15977.2|15887.2|0
1585010700000|2020-03-24 00:45:00|15997.5|15907.5|16010|15920|16058.3|15968.3|15992.2|15902.2|0
1585011000000|2020-03-24 00:50:00|16009.7|15919.7|16092.4|16002.4|16112.9|16022.9|15993.5|15903.5|0
1585011300000|2020-03-24 00:55:00|16094.8|16004.8|16074.6|15984.6|16108.9|16018.9|16046.9|15956.9|0
1585011600000|2020-03-24 01:00:00|16080.7|15990.7|16170.4|16080.4|16179.2|16089.2|16049.8|15959.8|0
1585011900000|2020-03-24 01:05:00|16172.8|16082.8|16196|16106|16214.3|16124.3|16157.7|16067.7|0
1585012200000|2020-03-24 01:10:00|16196.3|16106.3|16234.8|16144.8|16239.2|16149.2|16147.9|16057.9|0
1585012500000|2020-03-24 01:15:00|16237.1|16147.1|16163.3|16073.3|16260.1|16170.1|16163.3|16073.3|0
1585012800000|2020-03-24 01:20:00|16163.9|16073.9|16112.1|16022.1|16212|16122|16105.7|16015.7|0
1585013100000|2020-03-24 01:25:00|16112.4|16022.4|16140.5|16050.5|16177.4|16087.4|16104.1|16014.1|0
1585013400000|2020-03-24 01:30:00|16148.9|16058.9|16199|16109|16205.1|16115.1|16117.6|16027.6|0
1585013700000|2020-03-24 01:35:00|16198.7|16108.7|16254.6|16164.6|16255.2|16165.2|16198.7|16108.7|0
1585014000000|2020-03-24 01:40:00|16255.2|16165.2|16234.3|16144.3|16255.9|16165.9|16166.8|16076.8|0
1585014300000|2020-03-24 01:45:00|16235.6|16145.6|16253.6|16163.6|16264.2|16174.2|16200.4|16110.4|0
1585014600000|2020-03-24 01:50:00|16253.9|16163.9|16271.6|16181.6|16279.3|16189.3|16227.5|16137.5|0
1585014900000|2020-03-24 01:55:00|16277.4|16187.4|16333.5|16243.5|16343.1|16253.1|16248.5|16158.5|0
1585015200000|2020-03-24 02:00:00|16332.8|16242.8|16304.7|16214.7|16332.8|16242.8|16280.1|16190.1|0
1585015500000|2020-03-24 02:05:00|16304.1|16214.1|16257.2|16167.2|16329.1|16239.1|16251.8|16161.8|0
1585015800000|2020-03-24 02:10:00|16257.9|16167.9|16287.6|16197.6|16291.6|16201.6|16253.4|16163.4|0
1585016100000|2020-03-24 02:15:00|16288.3|16198.3|16320|16230|16352.7|16262.7|16287.9|16197.9|0
1585016400000|2020-03-24 02:20:00|16320.3|16230.3|16340.1|16250.1|16347.8|16257.8|16295.2|16205.2|0
1585016700000|2020-03-24 02:25:00|16345.6|16255.6|16357.8|16267.8|16404.4|16314.4|16316.7|16226.7|0
1585017000000|2020-03-24 02:30:00|16357.5|16267.5|16353.3|16263.3|16376.1|16286.1|16310|16220|0
1585017300000|2020-03-24 02:35:00|16353|16263|16337.8|16247.8|16413.3|16323.3|16337.8|16247.8|0
1585017600000|2020-03-24 02:40:00|16337.5|16247.5|16332.9|16242.9|16347.4|16257.4|16307.3|16217.3|0
1585017900000|2020-03-24 02:45:00|16333.8|16243.8|16369.9|16279.9|16392.2|16302.2|16333.2|16243.2|0
1585018200000|2020-03-24 02:50:00|16370.2|16280.2|16388.4|16298.4|16401.8|16311.8|16350.6|16260.6|0
1585018500000|2020-03-24 02:55:00|16389.1|16299.1|16367.6|16277.6|16394.2|16304.2|16366|16276|0
1585018800000|2020-03-24 03:00:00|16365.6|16275.6|16332.7|16242.7|16368.7|16278.7|16316.4|16226.4|0
1585019100000|2020-03-24 03:05:00|16332.4|16242.4|16333.3|16243.3|16349.3|16259.3|16312|16222|0
1585019400000|2020-03-24 03:10:00|16333.6|16243.6|16242.2|16152.2|16333.9|16243.9|16220.4|16130.4|0
1585019700000|2020-03-24 03:15:00|16241.8|16151.8|16245.9|16155.9|16268.9|16178.9|16200.2|16110.2|0
1585020000000|2020-03-24 03:20:00|16236.3|16146.3|16245.9|16155.9|16246.2|16156.2|16182.5|16092.5|0
1585020300000|2020-03-24 03:25:00|16246.2|16156.2|16267.5|16177.5|16282.4|16192.4|16227|16137|0
1585020600000|2020-03-24 03:30:00|16268.1|16178.1|16257.4|16167.4|16295.9|16205.9|16244|16154|0
1585020900000|2020-03-24 03:35:00|16259.7|16169.7|16129.9|16039.9|16265.5|16175.5|16116.8|16026.8|0
1585021200000|2020-03-24 03:40:00|16129.6|16039.6|16087.5|15997.5|16165.9|16075.9|16045.7|15955.7|0
1585021500000|2020-03-24 03:45:00|16079.1|15989.1|16112.1|16022.1|16121.8|16031.8|16050.2|15960.2|0
1585021800000|2020-03-24 03:50:00|16112.5|16022.5|16119.6|16029.6|16136.2|16046.2|16090.3|16000.3|0
1585022100000|2020-03-24 03:55:00|16117.2|16027.2|16109.7|16019.7|16163.9|16073.9|16086.5|15996.5|0
1585022400000|2020-03-24 04:00:00|16107.3|16017.3|16071.6|15981.6|16113.5|16023.5|16040.9|15950.9|0
1585022700000|2020-03-24 04:05:00|16071.3|15981.3|16068.5|15978.5|16134.1|16044.1|16050.1|15960.1|0
1585023000000|2020-03-24 04:10:00|16068.8|15978.8|16028.1|15938.1|16081|15991|16006|15916|0
1585023300000|2020-03-24 04:15:00|16027.8|15937.8|16086.1|15996.1|16098.5|16008.5|16020.7|15930.7|0
1585023600000|2020-03-24 04:20:00|16084.1|15994.1|16131.9|16041.9|16147|16057|16063.5|15973.5|0
1585023900000|2020-03-24 04:25:00|16132.9|16042.9|16152.1|16062.1|16166.5|16076.5|16129.7|16039.7|0
1585024200000|2020-03-24 04:30:00|16152.8|16062.8|16097|16007|16154.1|16064.1|16097|16007|0
1585024500000|2020-03-24 04:35:00|16097.3|16007.3|16110.9|16020.9|16119.9|16029.9|16067.4|15977.4|0
1585024800000|2020-03-24 04:40:00|16107.2|16017.2|16162.9|16072.9|16171.4|16081.4|16104.8|16014.8|0
1585025100000|2020-03-24 04:45:00|16162.6|16072.6|16142.9|16052.9|16162.6|16072.6|16104.3|16014.3|0
1585025400000|2020-03-24 04:50:00|16138.1|16048.1|16153.5|16063.5|16180.6|16090.6|16120.3|16030.3|0
1585025700000|2020-03-24 04:55:00|16153.8|16063.8|16225.9|16135.9|16241.1|16151.1|16143.4|16053.4|0
1585026000000|2020-03-24 05:00:00|16225.3|16135.3|16230.7|16140.7|16263.2|16173.2|16206.1|16116.1|0
1585026300000|2020-03-24 05:05:00|16230.3|16140.3|16285.5|16195.5|16303.9|16213.9|16225|16135|0
1585026600000|2020-03-24 05:10:00|16285.2|16195.2|16235.3|16145.3|16294|16204|16235.3|16145.3|0
1585026900000|2020-03-24 05:15:00|16240.3|16150.3|16303.6|16213.6|16304.9|16214.9|16232.4|16142.4|0
1585027200000|2020-03-24 05:20:00|16306|16216|16267.5|16177.5|16310.9|16220.9|16265.5|16175.5|0
1585027500000|2020-03-24 05:25:00|16267.8|16177.8|16264.2|16174.2|16277.2|16187.2|16223.7|16133.7|0
1585027800000|2020-03-24 05:30:00|16263.9|16173.9|16151.1|16061.1|16264.5|16174.5|16149.4|16059.4|0
1585028100000|2020-03-24 05:35:00|16151.4|16061.4|16148.7|16058.7|16182.5|16092.5|16127|16037|0
1585028400000|2020-03-24 05:40:00|16147.1|16057.1|16138.8|16048.8|16175|16085|16133.7|16043.7|0
1585028700000|2020-03-24 05:45:00|16140.5|16050.5|16235.3|16145.3|16241.7|16151.7|16140.5|16050.5|0
1585029000000|2020-03-24 05:50:00|16234.9|16144.9|16271|16181|16280.7|16190.7|16233.6|16143.6|0
1585029300000|2020-03-24 05:55:00|16270.6|16180.6|16274.8|16184.8|16302.2|16212.2|16247.4|16157.4|0
1585029600000|2020-03-24 06:00:00|16275.8|16185.8|16304|16214|16349.4|16259.4|16257.7|16167.7|0
1585029900000|2020-03-24 06:05:00|16302.7|16212.7|16399.3|16309.3|16403.3|16313.3|16293.4|16203.4|0
1585030200000|2020-03-24 06:10:00|16401.7|16311.7|16463.2|16373.2|16469.6|16379.6|16382.2|16292.2|0
1585030500000|2020-03-24 06:15:00|16465.2|16375.2|16548.3|16458.3|16576.4|16486.4|16462.5|16372.5|0
1585030800000|2020-03-24 06:20:00|16541.9|16451.9|16518.7|16428.7|16567.4|16477.4|16493.2|16403.2|0
1585031100000|2020-03-24 06:25:00|16519.4|16429.4|16572.9|16482.9|16573.3|16483.3|16510.1|16420.1|0
1585031400000|2020-03-24 06:30:00|16572.3|16482.3|16437.2|16347.2|16577.7|16487.7|16432.4|16342.4|0
1585031700000|2020-03-24 06:35:00|16436.9|16346.9|16398|16308|16446.5|16356.5|16387|16297|0
1585032000000|2020-03-24 06:40:00|16398.4|16308.4|16381.6|16291.6|16418.1|16328.1|16365.4|16275.4|0
1585032300000|2020-03-24 06:45:00|16386.4|16296.4|16374.7|16284.7|16453.3|16363.3|16374.7|16284.7|0
1585032600000|2020-03-24 06:50:00|16373.7|16283.7|16411.8|16321.8|16416.6|16326.6|16346.4|16256.4|0
1585032900000|2020-03-24 06:55:00|16414.2|16324.2|16434.3|16344.3|16449|16359|16409.5|16319.5|0
1585033200000|2020-03-24 07:00:00|16436.7|16346.7|16409|16319|16444.8|16354.8|16374.3|16284.3|0
1585033500000|2020-03-24 07:05:00|16401.9|16311.9|16453.2|16363.2|16472.9|16382.9|16379.8|16289.8|0
1585033800000|2020-03-24 07:10:00|16452.9|16362.9|16393.4|16303.4|16459|16369|16379|16289|35
1585034100000|2020-03-24 07:15:00|16388.6|16298.6|16402.7|16312.7|16419.6|16329.6|16343|16253|61
1585034400000|2020-03-24 07:20:00|16402|16312|16419.8|16329.8|16473.6|16383.6|16401.4|16311.4|56
1585034700000|2020-03-24 07:25:00|16419.5|16329.5|16453.8|16363.8|16477.5|16387.5|16414|16324|43
1585035000000|2020-03-24 07:30:00|16465.3|16375.3|16460.3|16370.3|16498.4|16408.4|16452.1|16362.1|40
1585035300000|2020-03-24 07:35:00|16460|16370|16459.1|16369.1|16467.5|16377.5|16435.1|16345.1|19
1585035600000|2020-03-24 07:40:00|16458.8|16368.8|16439.8|16349.8|16486.4|16396.4|16431.1|16341.1|13
1585035900000|2020-03-24 07:45:00|16440.1|16350.1|16282.2|16217.2|16491.5|16401.5|16252.2|16187.2|56
1585036200000|2020-03-24 07:50:00|16284.7|16219.7|16292.2|16227.2|16297.2|16232.2|16259.7|16194.7|39
1585036500000|2020-03-24 07:55:00|16304.7|16239.7|16394.7|16329.7|16394.7|16329.7|16297.2|16232.2|96
1585036800000|2020-03-24 08:00:00|16397.2|16332.2|16434.7|16369.7|16479.7|16414.7|16362.2|16297.2|402
1585037100000|2020-03-24 08:05:00|16432.2|16367.2|16509.7|16444.7|16564.7|16499.7|16419.7|16354.7|591
1585037400000|2020-03-24 08:10:00|16519.7|16454.7|16502.2|16437.2|16549.7|16484.7|16484.7|16419.7|527
1585037700000|2020-03-24 08:15:00|16507.2|16442.2|16322.2|16257.2|16507.2|16442.2|16307.2|16242.2|694
1585038000000|2020-03-24 08:20:00|16319.7|16254.7|16394.7|16329.7|16397.2|16332.2|16304.7|16239.7|550
1585038300000|2020-03-24 08:25:00|16392.2|16327.2|16339.7|16274.7|16402.2|16337.2|16339.7|16274.7|170
1585038600000|2020-03-24 08:30:00|16344.7|16279.7|16304.7|16239.7|16352.2|16287.2|16277.2|16212.2|429
1585038900000|2020-03-24 08:35:00|16302.2|16237.2|16364.7|16299.7|16364.7|16299.7|16279.7|16214.7|337
1585039200000|2020-03-24 08:40:00|16367.2|16302.2|16434.7|16369.7|16444.7|16379.7|16354.7|16289.7|380
1585039500000|2020-03-24 08:45:00|16437.2|16372.2|16409.7|16344.7|16439.7|16374.7|16372.2|16307.2|542
1585039800000|2020-03-24 08:50:00|16407.2|16342.2|16444.7|16379.7|16467.2|16402.2|16404.7|16339.7|426
1585040100000|2020-03-24 08:55:00|16442.2|16377.2|16454.7|16389.7|16459.7|16394.7|16419.7|16354.7|300
1585040400000|2020-03-24 09:00:00|16457.2|16392.2|16429.7|16364.7|16494.7|16429.7|16429.7|16364.7|245
1585040700000|2020-03-24 09:05:00|16432.2|16367.2|16489.7|16424.7|16497.2|16432.2|16409.7|16344.7|235
1585041000000|2020-03-24 09:10:00|16494.7|16429.7|16484.7|16419.7|16507.2|16442.2|16464.7|16399.7|139
1585041300000|2020-03-24 09:15:00|16482.2|16417.2|16464.7|16399.7|16512.2|16447.2|16459.7|16394.7|244
1585041600000|2020-03-24 09:20:00|16467.2|16402.2|16514.7|16449.7|16519.7|16454.7|16467.2|16402.2|172
1585041900000|2020-03-24 09:25:00|16512.2|16447.2|16544.7|16479.7|16552.2|16487.2|16509.7|16444.7|278
1585042200000|2020-03-24 09:30:00|16542.2|16477.2|16554.7|16489.7|16554.7|16489.7|16537.2|16472.2|121
1585042500000|2020-03-24 09:35:00|16552.2|16487.2|16547.2|16482.2|16567.2|16502.2|16534.7|16469.7|194
1585042800000|2020-03-24 09:40:00|16549.7|16484.7|16559.7|16494.7|16567.2|16502.2|16539.7|16474.7|388
1585043100000|2020-03-24 09:45:00|16562.2|16497.2|16594.7|16529.7|16597.2|16532.2|16544.7|16479.7|302
1585043400000|2020-03-24 09:50:00|16597.2|16532.2|16584.7|16519.7|16619.7|16554.7|16582.2|16517.2|392
1585043700000|2020-03-24 09:55:00|16587.2|16522.2|16662.2|16597.2|16664.7|16599.7|16582.2|16517.2|343
1585044000000|2020-03-24 10:00:00|16659.7|16594.7|16629.7|16564.7|16664.7|16599.7|16599.7|16534.7|261
1585044300000|2020-03-24 10:05:00|16624.7|16559.7|16629.7|16564.7|16632.2|16567.2|16602.2|16537.2|194
1585044600000|2020-03-24 10:10:00|16627.2|16562.2|16639.7|16574.7|16657.2|16592.2|16627.2|16562.2|167
1585044900000|2020-03-24 10:15:00|16642.2|16577.2|16629.7|16564.7|16647.2|16582.2|16614.7|16549.7|132
1585045200000|2020-03-24 10:20:00|16632.2|16567.2|16599.7|16534.7|16652.2|16587.2|16599.7|16534.7|160
1585045500000|2020-03-24 10:25:00|16597.2|16532.2|16629.7|16564.7|16634.7|16569.7|16594.7|16529.7|161
1585045800000|2020-03-24 10:30:00|16632.2|16567.2|16634.7|16569.7|16652.2|16587.2|16624.7|16559.7|156
1585046100000|2020-03-24 10:35:00|16632.2|16567.2|16614.7|16549.7|16649.7|16584.7|16614.7|16549.7|159
1585046400000|2020-03-24 10:40:00|16617.2|16552.2|16577.2|16512.2|16617.2|16552.2|16527.2|16462.2|394
1585046700000|2020-03-24 10:45:00|16579.7|16514.7|16579.7|16514.7|16592.2|16527.2|16559.7|16494.7|142
1585047000000|2020-03-24 10:50:00|16577.2|16512.2|16539.7|16474.7|16579.7|16514.7|16534.7|16469.7|145
1585047300000|2020-03-24 10:55:00|16537.2|16472.2|16564.7|16499.7|16569.7|16504.7|16524.7|16459.7|133
1585047600000|2020-03-24 11:00:00|16562.2|16497.2|16544.7|16479.7|16574.7|16509.7|16537.2|16472.2|116
1585047900000|2020-03-24 11:05:00|16547.2|16482.2|16514.7|16449.7|16549.7|16484.7|16497.2|16432.2|199
1585048200000|2020-03-24 11:10:00|16512.2|16447.2|16554.7|16489.7|16584.7|16519.7|16497.2|16432.2|270
1585048500000|2020-03-24 11:15:00|16557.2|16492.2|16460|16395|16579.7|16514.7|16455|16390|318
1585048800000|2020-03-24 11:20:00|16462.5|16397.5|16457.5|16392.5|16477.5|16412.5|16447.5|16382.5|134
1585049100000|2020-03-24 11:25:00|16460|16395|16505|16440|16522.5|16457.5|16460|16395|384
1585049400000|2020-03-24 11:30:00|16507.5|16442.5|16547.5|16482.5|16550|16485|16497.5|16432.5|125
1585049700000|2020-03-24 11:35:00|16550|16485|16567.5|16502.5|16570|16505|16547.5|16482.5|142
1585050000000|2020-03-24 11:40:00|16565|16500|16542.5|16477.5|16570|16505|16520|16455|114
1585050300000|2020-03-24 11:45:00|16540|16475|16527.5|16462.5|16547.5|16482.5|16512.5|16447.5|69
1585050600000|2020-03-24 11:50:00|16525|16460|16507.5|16442.5|16545|16480|16497.5|16432.5|193
1585050900000|2020-03-24 11:55:00|16505|16440|16477.5|16412.5|16505|16440|16470|16405|175
1585051200000|2020-03-24 12:00:00|16475|16410|16487.5|16422.5|16515|16450|16467.5|16402.5|165
1585051500000|2020-03-24 12:05:00|16490|16425|16432.5|16367.5|16490|16425|16432.5|16367.5|245
1585051800000|2020-03-24 12:10:00|16435|16370|16412.5|16347.5|16442.5|16377.5|16402.5|16337.5|133
1585052100000|2020-03-24 12:15:00|16415|16350|16407.5|16342.5|16460|16395|16385|16320|486
1585052400000|2020-03-24 12:20:00|16410|16345|16482.5|16417.5|16497.5|16432.5|16410|16345|198
1585052700000|2020-03-24 12:25:00|16480|16415|16485|16420|16492.5|16427.5|16462.5|16397.5|109
1585053000000|2020-03-24 12:30:00|16482.5|16417.5|16457.5|16392.5|16502.5|16437.5|16450|16385|101
1585053300000|2020-03-24 12:35:00|16460|16395|16492.5|16427.5|16505|16440|16447.5|16382.5|92
1585053600000|2020-03-24 12:40:00|16490|16425|16475|16410|16500|16435|16457.5|16392.5|136
1585053900000|2020-03-24 12:45:00|16480|16415|16527.5|16462.5|16537.5|16472.5|16475|16410|75
1585054200000|2020-03-24 12:50:00|16530|16465|16547.5|16482.5|16547.5|16482.5|16502.5|16437.5|187
1585054500000|2020-03-24 12:55:00|16545|16480|16522.5|16457.5|16552.5|16487.5|16497.5|16432.5|203
1585054800000|2020-03-24 13:00:00|16527.5|16462.5|16512.5|16447.5|16530|16465|16482.5|16417.5|115
1585055100000|2020-03-24 13:05:00|16517.5|16452.5|16582.5|16517.5|16585|16520|16515|16450|165
1585055400000|2020-03-24 13:10:00|16585|16520|16605|16540|16652.5|16587.5|16570|16505|254
1585055700000|2020-03-24 13:15:00|16602.5|16537.5|16582.5|16517.5|16612.5|16547.5|16577.5|16512.5|108
1585056000000|2020-03-24 13:20:00|16585|16520|16602.5|16537.5|16610|16545|16577.5|16512.5|82
1585056300000|2020-03-24 13:25:00|16605|16540|16640|16575|16645|16580|16605|16540|233
1585056600000|2020-03-24 13:30:00|16650|16585|16637.5|16572.5|16652.5|16587.5|16562.5|16497.5|273
1585056900000|2020-03-24 13:35:00|16635|16570|16582.5|16517.5|16662.5|16597.5|16560|16495|272
1585057200000|2020-03-24 13:40:00|16587.5|16522.5|16587.5|16522.5|16627.5|16562.5|16550|16485|292
1585057500000|2020-03-24 13:45:00|16590|16525|16597.5|16532.5|16620|16555|16547.5|16482.5|277
1585057800000|2020-03-24 13:50:00|16595|16530|16602.5|16537.5|16625|16560|16585|16520|224
1585058100000|2020-03-24 13:55:00|16605|16540|16597.5|16532.5|16612.5|16547.5|16562.5|16497.5|271
1585058400000|2020-03-24 14:00:00|16600|16535|16562.5|16497.5|16612.5|16547.5|16545|16480|307
1585058700000|2020-03-24 14:05:00|16565|16500|16537.5|16472.5|16580|16515|16532.5|16467.5|165
1585059000000|2020-03-24 14:10:00|16535|16470|16560|16495|16560|16495|16512.5|16447.5|194
1585059300000|2020-03-24 14:15:00|16562.5|16497.5|16545|16480|16567.5|16502.5|16532.5|16467.5|208
1585059600000|2020-03-24 14:20:00|16547.5|16482.5|16552.5|16487.5|16560|16495|16532.5|16467.5|172
1585059900000|2020-03-24 14:25:00|16555|16490|16532.5|16467.5|16570|16505|16522.5|16457.5|439
1585060200000|2020-03-24 14:30:00|16530|16465|16552.5|16487.5|16575|16510|16522.5|16457.5|393
1585060500000|2020-03-24 14:35:00|16555|16490|16585|16520|16587.5|16522.5|16540|16475|163
1585060800000|2020-03-24 14:40:00|16582.5|16517.5|16597.5|16532.5|16622.5|16557.5|16570|16505|146
1585061100000|2020-03-24 14:45:00|16600|16535|16565|16500|16602.5|16537.5|16545|16480|212
1585061400000|2020-03-24 14:50:00|16567.5|16502.5|16597.5|16532.5|16602.5|16537.5|16562.5|16497.5|142
1585061700000|2020-03-24 14:55:00|16595|16530|16557.5|16492.5|16610|16545|16547.5|16482.5|221
1585062000000|2020-03-24 15:00:00|16562.5|16497.5|16567.5|16502.5|16610|16545|16557.5|16492.5|201
1585062300000|2020-03-24 15:05:00|16570|16505|16535|16470|16580|16515|16527.5|16462.5|141
1585062600000|2020-03-24 15:10:00|16537.5|16472.5|16545|16480|16572.5|16507.5|16535|16470|161
1585062900000|2020-03-24 15:15:00|16547.5|16482.5|16537.5|16472.5|16575|16510|16507.5|16442.5|424
1585063200000|2020-03-24 15:20:00|16535|16470|16547.5|16482.5|16565|16500|16522.5|16457.5|290
1585063500000|2020-03-24 15:25:00|16550|16485|16552.5|16487.5|16567.5|16502.5|16540|16475|184
1585063800000|2020-03-24 15:30:00|16555|16490|16555|16490|16567.5|16502.5|16525|16460|147
1585064100000|2020-03-24 15:35:00|16560|16495|16592.5|16527.5|16592.5|16527.5|16557.5|16492.5|194
1585064400000|2020-03-24 15:40:00|16590|16525|16565|16500|16590|16525|16560|16495|258
1585064700000|2020-03-24 15:45:00|16562.5|16497.5|16552.5|16487.5|16582.5|16517.5|16542.5|16477.5|129
1585065000000|2020-03-24 15:50:00|16555|16490|16552.5|16487.5|16575|16510|16535|16470|278
1585065300000|2020-03-24 15:55:00|16555|16490|16630|16565|16630|16565|16552.5|16487.5|414
1585065600000|2020-03-24 16:00:00|16632.5|16567.5|16657.5|16592.5|16667.5|16602.5|16620|16555|316
1585065900000|2020-03-24 16:05:00|16655|16590|16652.5|16587.5|16665|16600|16625|16560|160
1585066200000|2020-03-24 16:10:00|16655|16590|16630|16565|16660|16595|16607.5|16542.5|321
1585066500000|2020-03-24 16:15:00|16625|16560|16660|16595|16662.5|16597.5|16612.5|16547.5|257
1585066800000|2020-03-24 16:20:00|16657.5|16592.5|16655|16590|16667.5|16602.5|16642.5|16577.5|209
1585067100000|2020-03-24 16:25:00|16652.5|16587.5|16752.5|16687.5|16760|16695|16652.5|16587.5|1108
1585067400000|2020-03-24 16:30:00|16750|16685|17010|16945|17035|16970|16725|16660|1256
1585067700000|2020-03-24 16:35:00|17005|16940|17267.5|17202.5|17270|17205|16932.5|16867.5|433
1585068000000|2020-03-24 16:40:00|17270|17205|17117.5|17052.5|17310|17245|17100|17035|99
1585068300000|2020-03-24 16:45:00|17112.5|17047.5|17092.5|17027.5|17147.5|17082.5|17092.5|17027.5|86
1585068600000|2020-03-24 16:50:00|17099|17021|17157.5|17082.5|17184|17106|17092.5|17016|24
1585068900000|2020-03-24 16:55:00|17152.5|17092.5|17152.5|17077.5|17226.5|17148.5|17152.5|17077.5|67
1585069200000|2020-03-24 17:00:00|17167.5|17082.5|17102.5|17027.5|17196.5|17118.5|17102.5|17027.5|107
1585069500000|2020-03-24 17:05:00|17092.5|17017.5|16927.5|16857.5|17101.5|17023.5|16922.5|16847.5|166
1585069800000|2020-03-24 17:10:00|16926.5|16848.5|16964|16886|16972.5|16897.5|16911.5|16833.5|144
1585070100000|2020-03-24 17:15:00|16966.5|16888.5|16971.5|16893.5|16992.5|16922.5|16954|16876|20
1585070400000|2020-03-24 17:20:00|16969|16891|16954|16876|16969|16891|16951.5|16873.5|8
1585070700000|2020-03-24 17:25:00|16951.5|16873.5|16949|16871|16951.5|16873.5|16927.5|16857.5|17
1585071000000|2020-03-24 17:30:00|16976.5|16898.5|16981.5|16903.5|17011.5|16933.5|16976.5|16898.5|8
1585071300000|2020-03-24 17:35:00|16994|16916|16984|16906|16994|16916|16952.5|16877.5|22
1585071600000|2020-03-24 17:40:00|16976.5|16898.5|16949|16871|16991.5|16913.5|16949|16871|5
1585071900000|2020-03-24 17:45:00|16946.5|16868.5|16926.5|16848.5|16946.5|16868.5|16924|16846|4
1585072200000|2020-03-24 17:50:00|16924|16846|16939|16861|16939|16861|16919|16841|1
1585072500000|2020-03-24 17:55:00|16936.5|16858.5|16964|16886|16964|16886|16934|16856|7
1585072800000|2020-03-24 18:00:00|16961.5|16883.5|16946.5|16868.5|16966.5|16888.5|16944|16866|10
1585073100000|2020-03-24 18:05:00|16944|16866|16904|16826|16946.5|16868.5|16904|16826|4
1585073400000|2020-03-24 18:10:00|16906.5|16828.5|16904|16826|16931.5|16857.5|16901.5|16823.5|5
1585073700000|2020-03-24 18:15:00|16911.5|16833.5|16921.5|16843.5|16944|16877.5|16897.5|16822.5|26
1585074000000|2020-03-24 18:20:00|16919|16841|16791.5|16713.5|16919|16841|16786.5|16708.5|26
1585074300000|2020-03-24 18:25:00|16804|16726|16792.5|16717.5|16811.5|16733.5|16792.5|16717.5|22
1585074600000|2020-03-24 18:30:00|16791.5|16713.5|16799|16721|16801.5|16732.5|16786.5|16708.5|37
1585074900000|2020-03-24 18:35:00|16804|16726|16799|16721|16811.5|16737.5|16792.5|16717.5|81
1585075200000|2020-03-24 18:40:00|16801.5|16723.5|16791.5|16713.5|16804|16737.5|16782.5|16707.5|23
1585075500000|2020-03-24 18:45:00|16792.5|16717.5|16769|16691|16804|16726|16769|16691|7
1585075800000|2020-03-24 18:50:00|16764|16686|16757.5|16682.5|16767.5|16692.5|16757.5|16682.5|13
1585076100000|2020-03-24 18:55:00|16764|16687.5|16752.5|16677.5|16766.5|16688.5|16752.5|16677.5|19
1585076400000|2020-03-24 19:00:00|16747.5|16682.5|16747.5|16672.5|16747.5|16687.5|16742.5|16666|45
1585076700000|2020-03-24 19:05:00|16742.5|16677.5|16747.5|16672.5|16747.5|16682.5|16732.5|16662.5|53
1585077000000|2020-03-24 19:10:00|16746.5|16668.5|16742.5|16672.5|16756.5|16678.5|16732.5|16662.5|48
1585077300000|2020-03-24 19:15:00|16737.5|16667.5|16731.5|16653.5|16742.5|16672.5|16731.5|16653.5|37
1585077600000|2020-03-24 19:20:00|16727.5|16652.5|16726.5|16648.5|16734|16657.5|16726.5|16648.5|14
1585077900000|2020-03-24 19:25:00|16727.5|16652.5|16725|16660|16727.5|16660|16722.5|16647.5|7
1585078200000|2020-03-24 19:30:00|16732.5|16667.5|16720|16655|16732.5|16667.5|16717.5|16652.5|66
1585078500000|2020-03-24 19:35:00|16722.5|16657.5|16720|16655|16730|16665|16717.5|16652.5|44
1585078800000|2020-03-24 19:40:00|16722.5|16657.5|16717.5|16652.5|16732.5|16667.5|16715|16650|33
1585079100000|2020-03-24 19:45:00|16720|16655|16677.5|16612.5|16720|16655|16675|16610|43
1585079400000|2020-03-24 19:50:00|16680|16615|16672.5|16607.5|16685|16620|16670|16605|30
1585079700000|2020-03-24 19:55:00|16675|16610|16690|16625|16715|16650|16675|16610|127
1585080000000|2020-03-24 20:00:00|16687.5|16622.5|16680|16615|16692.5|16627.5|16675|16610|26
1585080300000|2020-03-24 20:05:00|16682.5|16617.5|16712.5|16647.5|16712.5|16647.5|16680|16615|71
1585080600000|2020-03-24 20:10:00|16715|16650|16705|16640|16715|16650|16692.5|16627.5|4
1585080900000|2020-03-24 20:15:00|16700|16635|16702.5|16637.5|16715|16650|16695|16630|4
1585081200000|2020-03-24 20:20:00|16707.5|16642.5|16692.5|16627.5|16707.5|16642.5|16682.5|16617.5|2
1585081500000|2020-03-24 20:25:00|16695|16630|16707.5|16642.5|16710|16645|16695|16630|0
1585081800000|2020-03-24 20:30:00|16697.5|16632.5|16697.5|16632.5|16712.5|16647.5|16692.5|16627.5|2
1585082100000|2020-03-24 20:35:00|16695|16630|16700|16635|16702.5|16637.5|16695|16630|0
1585082400000|2020-03-24 20:40:00|16697.5|16632.5|16710|16645|16712.5|16647.5|16697.5|16632.5|8
1585082700000|2020-03-24 20:45:00|16707.5|16642.5|16710|16645|16720|16655|16697.5|16632.5|22
1585083000000|2020-03-24 20:50:00|16705|16640|16700|16635|16710|16645|16695|16630|4
1585083300000|2020-03-24 20:55:00|16702.5|16637.5|16702.5|16637.5|16712.5|16647.5|16700|16635|21
1585083600000|2020-03-24 21:00:00|16730|16640|16730|16640|16730|16640|16730|16640|0
1585085100000|2020-03-24 21:25:00|16730.2|16640.2|16730.2|16640.2|16730.2|16640.2|16730.2|16640.2|0
1585085400000|2020-03-24 21:30:00|16733.8|16643.8|16733.8|16643.8|16733.8|16643.8|16733.8|16643.8|0
1585086900000|2020-03-24 21:55:00|16737.7|16647.7|16755.7|16665.7|16756.1|16666.1|16737.7|16647.7|0
1585087200000|2020-03-24 22:00:00|16758.2|16668.2|16657.6|16567.6|16758.2|16668.2|16552.2|16462.2|0
1585087500000|2020-03-24 22:05:00|16658.9|16568.9|16758|16668|16775.6|16685.6|16648.8|16558.8|0
1585087800000|2020-03-24 22:10:00|16759.3|16669.3|16811.5|16721.5|16822.1|16732.1|16724.2|16634.2|0
1585088100000|2020-03-24 22:15:00|16812.7|16722.7|16857.9|16767.9|16859|16769|16798.9|16708.9|0
1585088400000|2020-03-24 22:20:00|16859.2|16769.2|16894.5|16804.5|16894.5|16804.5|16827.7|16737.7|0
1585088700000|2020-03-24 22:25:00|16895.8|16805.8|16957.3|16867.3|16994.3|16904.3|16895.8|16805.8|0
1585089000000|2020-03-24 22:30:00|16959.8|16869.8|17013.7|16923.7|17057.7|16967.7|16956.4|16866.4|0
1585089300000|2020-03-24 22:35:00|17016.2|16926.2|16938.1|16848.1|17037.6|16947.6|16910.5|16820.5|0
1585089600000|2020-03-24 22:40:00|16936.9|16846.9|16899.1|16809.1|16938.1|16848.1|16870.2|16780.2|0
1585089900000|2020-03-24 22:45:00|16900.4|16810.4|16953.2|16863.2|16978.4|16888.4|16900.4|16810.4|0
1585090200000|2020-03-24 22:50:00|16949.4|16859.4|16997.2|16907.2|17011|16921|16907.9|16817.9|0
1585090500000|2020-03-24 22:55:00|16998.5|16908.5|16917.2|16827.2|17011|16921|16907.2|16817.2|0
1585090800000|2020-03-24 23:00:00|16914.7|16824.7|16875.5|16785.5|16918.5|16828.5|16861.7|16771.7|0
1585091100000|2020-03-24 23:05:00|16879.3|16789.3|16815.7|16725.7|16889.4|16799.4|16788.8|16698.8|0
1585091400000|2020-03-24 23:10:00|16817|16727|16845.6|16755.6|16853.2|16763.2|16784|16694|0
1585091700000|2020-03-24 23:15:00|16846.9|16756.9|16709.7|16619.7|16871.9|16781.9|16695.9|16605.9|0
1585092000000|2020-03-24 23:20:00|16711|16621|16722.3|16632.3|16781.4|16691.4|16707.2|16617.2|0
1585092300000|2020-03-24 23:25:00|16721.1|16631.1|16766.3|16676.3|16768.8|16678.8|16675.8|16585.8|0
1585092600000|2020-03-24 23:30:00|16770.1|16680.1|16692.7|16602.7|16770.1|16680.1|16685.2|16595.2|0
1585092900000|2020-03-24 23:35:00|16694|16604|16677.6|16587.6|16732.9|16642.9|16661.3|16571.3|0
1585093200000|2020-03-24 23:40:00|16678.9|16588.9|16604.7|16514.7|16694|16604|16589.6|16499.6|0
1585093500000|2020-03-24 23:45:00|16607.2|16517.2|16565.3|16475.3|16626.1|16536.1|16476|16386|0
1585093800000|2020-03-24 23:50:00|16566.6|16476.6|16493.6|16403.6|16611.8|16521.8|16493.6|16403.6|0
1585094100000|2020-03-24 23:55:00|16497.4|16407.4|16570.7|16480.7|16585.8|16495.8|16479.8|16389.8|0
1585094400000|2020-03-25 00:00:00|16569.5|16479.5|16560.3|16470.3|16587.9|16497.9|16507.9|16417.9|0
1585094700000|2020-03-25 00:05:00|16565.3|16475.3|16508.1|16418.1|16575.4|16485.4|16450.6|16360.6|0
1585095000000|2020-03-25 00:10:00|16505.6|16415.6|16555.9|16465.9|16581|16491|16477.9|16387.9|0
1585095300000|2020-03-25 00:15:00|16560.9|16470.9|16584.2|16494.2|16597.5|16507.5|16534.5|16444.5|0
1585095600000|2020-03-25 00:20:00|16581.9|16491.9|16607.3|16517.3|16640.7|16550.7|16581|16491|0
1585095900000|2020-03-25 00:25:00|16609.6|16519.6|16544.3|16454.3|16629.2|16539.2|16541.4|16451.4|0
1585096200000|2020-03-25 00:30:00|16544.6|16454.6|16507.4|16417.4|16548.2|16458.2|16490.3|16400.3|0
1585096500000|2020-03-25 00:35:00|16507.7|16417.7|16435.7|16345.7|16512.6|16422.6|16434.4|16344.4|0
1585096800000|2020-03-25 00:40:00|16436.3|16346.3|16390.2|16300.2|16468.3|16378.3|16378.2|16288.2|0
1585097100000|2020-03-25 00:45:00|16389.6|16299.6|16415|16325|16450.1|16360.1|16380.1|16290.1|0
1585097400000|2020-03-25 00:50:00|16413.7|16323.7|16442.3|16352.3|16483.9|16393.9|16408.5|16318.5|0
1585097700000|2020-03-25 00:55:00|16442.6|16352.6|16414.1|16324.1|16477.2|16387.2|16408.3|16318.3|0
1585098000000|2020-03-25 01:00:00|16413.5|16323.5|16458.7|16368.7|16461.8|16371.8|16412.6|16322.6|0
1585098300000|2020-03-25 01:05:00|16458.4|16368.4|16516|16426|16522.1|16432.1|16458.4|16368.4|0
1585098600000|2020-03-25 01:10:00|16515.4|16425.4|16473.2|16383.2|16515.4|16425.4|16437.2|16347.2|0
1585098900000|2020-03-25 01:15:00|16473.5|16383.5|16479.4|16389.4|16479.4|16389.4|16411.1|16321.1|0
1585099200000|2020-03-25 01:20:00|16479.7|16389.7|16524.9|16434.9|16527.8|16437.8|16450.5|16360.5|0
1585099500000|2020-03-25 01:25:00|16525.5|16435.5|16558|16468|16559.1|16469.1|16515.3|16425.3|0
1585099800000|2020-03-25 01:30:00|16560.3|16470.3|16574|16484|16617.8|16527.8|16549.4|16459.4|0
1585100100000|2020-03-25 01:35:00|16573.7|16483.7|16557.4|16467.4|16573.9|16483.9|16530.9|16440.9|0
1585100400000|2020-03-25 01:40:00|16556.5|16466.5|16575.3|16485.3|16599.4|16509.4|16552.2|16462.2|0
1585100700000|2020-03-25 01:45:00|16576|16486|16575.8|16485.8|16581.8|16491.8|16514.6|16424.6|0
1585101000000|2020-03-25 01:50:00|16575.5|16485.5|16580.9|16490.9|16613.1|16523.1|16571.9|16481.9|0
1585101300000|2020-03-25 01:55:00|16580.6|16490.6|16517.8|16427.8|16586.1|16496.1|16497.6|16407.6|0
1585101600000|2020-03-25 02:00:00|16520.1|16430.1|16561|16471|16561|16471|16502.6|16412.6|0
1585101900000|2020-03-25 02:05:00|16565.6|16475.6|16513.1|16423.1|16569.5|16479.5|16513.1|16423.1|0
1585102200000|2020-03-25 02:10:00|16513.4|16423.4|16482.8|16392.8|16519.2|16429.2|16475.3|16385.3|0
1585102500000|2020-03-25 02:15:00|16483.8|16393.8|16522.1|16432.1|16540.7|16450.7|16483.8|16393.8|0
1585102800000|2020-03-25 02:20:00|16522.4|16432.4|16462.9|16372.9|16524.7|16434.7|16456.1|16366.1|0
1585103100000|2020-03-25 02:25:00|16463.5|16373.5|16451|16361|16481|16391|16446.8|16356.8|0
1585103400000|2020-03-25 02:30:00|16451.3|16361.3|16418.2|16328.2|16453.9|16363.9|16413.6|16323.6|0
1585103700000|2020-03-25 02:35:00|16417.9|16327.9|16438.9|16348.9|16461|16371|16409.5|16319.5|0
1585104000000|2020-03-25 02:40:00|16441.2|16351.2|16466.2|16376.2|16480.8|16390.8|16441.2|16351.2|0
1585104300000|2020-03-25 02:45:00|16468.5|16378.5|16490.3|16400.3|16491.6|16401.6|16462|16372|0
1585104600000|2020-03-25 02:50:00|16490|16400|16499.3|16409.3|16501.9|16411.9|16455.5|16365.5|0
1585104900000|2020-03-25 02:55:00|16503.9|16413.9|16539.6|16449.6|16557.7|16467.7|16491.9|16401.9|0
1585105200000|2020-03-25 03:00:00|16538.9|16448.9|16548.4|16458.4|16567|16477|16530.8|16440.8|0
1585105500000|2020-03-25 03:05:00|16546.1|16456.1|16600.3|16510.3|16610.6|16520.6|16545.1|16455.1|0
1585105800000|2020-03-25 03:10:00|16600.6|16510.6|16547.8|16457.8|16604.1|16514.1|16547.8|16457.8|0
1585106100000|2020-03-25 03:15:00|16545.5|16455.5|16525.8|16435.8|16552.7|16462.7|16521|16431|0
1585106400000|2020-03-25 03:20:00|16526.1|16436.1|16462.7|16372.7|16532.2|16442.2|16450.9|16360.9|0
1585106700000|2020-03-25 03:25:00|16463|16373|16447.6|16357.6|16471.2|16381.2|16442.8|16352.8|0
1585107000000|2020-03-25 03:30:00|16449.9|16359.9|16460|16370|16483.9|16393.9|16445.6|16355.6|0
1585107300000|2020-03-25 03:35:00|16460.3|16370.3|16484.6|16394.6|16485.5|16395.5|16451.7|16361.7|0
1585107600000|2020-03-25 03:40:00|16485.2|16395.2|16476.2|16386.2|16485.5|16395.5|16455.4|16365.4|0
1585107900000|2020-03-25 03:45:00|16476.5|16386.5|16516.6|16426.6|16534.1|16444.1|16473.3|16383.3|0
1585108200000|2020-03-25 03:50:00|16517.5|16427.5|16538.4|16448.4|16543.4|16453.4|16498.6|16408.6|0
1585108500000|2020-03-25 03:55:00|16538.7|16448.7|16565.6|16475.6|16574.7|16484.7|16531.9|16441.9|0
1585108800000|2020-03-25 04:00:00|16565.3|16475.3|16556.8|16466.8|16587.8|16497.8|16553.6|16463.6|0
1585109100000|2020-03-25 04:05:00|16561.3|16471.3|16592|16502|16597.5|16507.5|16556.1|16466.1|0
1585109400000|2020-03-25 04:10:00|16591.7|16501.7|16573.2|16483.2|16600.3|16510.3|16561.7|16471.7|0
1585109700000|2020-03-25 04:15:00|16575.5|16485.5|16555.1|16465.1|16576.5|16486.5|16552.8|16462.8|0
1585110000000|2020-03-25 04:20:00|16554.8|16464.8|16524.9|16434.9|16561.2|16471.2|16513.9|16423.9|0
1585110300000|2020-03-25 04:25:00|16527.2|16437.2|16463|16373|16528.4|16438.4|16455.3|16365.3|0
1585110600000|2020-03-25 04:30:00|16462.1|16372.1|16449.7|16359.7|16487.3|16397.3|16435.6|16345.6|0
1585110900000|2020-03-25 04:35:00|16449.4|16359.4|16466.8|16376.8|16487.1|16397.1|16447.1|16357.1|0
1585111200000|2020-03-25 04:40:00|16469.1|16379.1|16413.6|16323.6|16485.9|16395.9|16408.7|16318.7|0
1585111500000|2020-03-25 04:45:00|16413|16323|16446.9|16356.9|16446.9|16356.9|16395.2|16305.2|0
1585111800000|2020-03-25 04:50:00|16447.3|16357.3|16482.7|16392.7|16497.8|16407.8|16413.9|16323.9|0
1585112100000|2020-03-25 04:55:00|16483|16393|16712.5|16622.5|16783.8|16693.8|16470.5|16380.5|0
1585112400000|2020-03-25 05:00:00|16713.2|16623.2|16629.6|16539.6|16788.4|16698.4|16574.7|16484.7|0
1585112700000|2020-03-25 05:05:00|16628.7|16538.7|16729.2|16639.2|16809.1|16719.1|16618.1|16528.1|0
1585113000000|2020-03-25 05:10:00|16728|16638|16689.6|16599.6|16789|16699|16653.1|16563.1|0
1585113300000|2020-03-25 05:15:00|16690.3|16600.3|16467.7|16377.7|16691.2|16601.2|16467.7|16377.7|0
1585113600000|2020-03-25 05:20:00|16465.4|16375.4|16561.2|16471.2|16622.5|16532.5|16465.4|16375.4|0
1585113900000|2020-03-25 05:25:00|16561.5|16471.5|16686.6|16596.6|16697.6|16607.6|16515.5|16425.5|0
1585114200000|2020-03-25 05:30:00|16684.3|16594.3|16611.2|16521.2|16688.2|16598.2|16594.6|16504.6|0
1585114500000|2020-03-25 05:35:00|16610.5|16520.5|16705|16615|16743.1|16653.1|16597.1|16507.1|0
1585114800000|2020-03-25 05:40:00|16704.6|16614.6|16782.7|16692.7|16818.9|16728.9|16688.9|16598.9|0
1585115100000|2020-03-25 05:45:00|16784.2|16694.2|16779.4|16689.4|16815.7|16725.7|16749.5|16659.5|0
1585115400000|2020-03-25 05:50:00|16777.1|16687.1|16834.8|16744.8|16864.2|16774.2|16774.7|16684.7|0
1585115700000|2020-03-25 05:55:00|16835.7|16745.7|16925.6|16835.6|16931|16841|16831|16741|0
1585116000000|2020-03-25 06:00:00|16930.2|16840.2|16905|16815|17016.3|16926.3|16850.8|16760.8|0
1585116300000|2020-03-25 06:05:00|16909.6|16819.6|16854.3|16764.3|16921.6|16831.6|16824|16734|0
1585116600000|2020-03-25 06:10:00|16854.6|16764.6|16840.7|16750.7|16895.8|16805.8|16810|16720|0
1585116900000|2020-03-25 06:15:00|16841|16751|16766.9|16676.9|16865.4|16775.4|16726.5|16636.5|0
1585117200000|2020-03-25 06:20:00|16767.8|16677.8|16801.7|16711.7|16801.7|16711.7|16754.9|16664.9|0
1585117500000|2020-03-25 06:25:00|16802.3|16712.3|16899.3|16809.3|16903.3|16813.3|16785.6|16695.6|0
1585117800000|2020-03-25 06:30:00|16901.6|16811.6|16892.1|16802.1|16926.1|16836.1|16886|16796|0
1585118100000|2020-03-25 06:35:00|16891.2|16801.2|16888.5|16798.5|16891.2|16801.2|16851.8|16761.8|0
1585118400000|2020-03-25 06:40:00|16887.8|16797.8|16953|16863|16984.4|16894.4|16882|16792|0
1585118700000|2020-03-25 06:45:00|16950.7|16860.7|16951.2|16861.2|16977.2|16887.2|16928.9|16838.9|0
1585119000000|2020-03-25 06:50:00|16951.8|16861.8|16966|16876|16997.1|16907.1|16906.2|16816.2|0
1585119300000|2020-03-25 06:55:00|16967.3|16877.3|16995.2|16905.2|17005.8|16915.8|16912|16822|0
1585119600000|2020-03-25 07:00:00|16996.1|16906.1|17002.7|16912.7|17009.4|16919.4|16946.6|16856.6|7
1585119900000|2020-03-25 07:05:00|17002.2|16912.2|17044|16954|17066.1|16976.1|17002.2|16912.2|29
1585120200000|2020-03-25 07:10:00|17043.8|16953.8|17098.4|17008.4|17098.9|17008.9|17000.3|16910.3|44
1585120500000|2020-03-25 07:15:00|17098.1|17008.1|17072.5|17007.5|17098.9|17010|16925.7|16835.7|36
1585120800000|2020-03-25 07:20:00|17075|17010|17052.5|16987.5|17092.5|17027.5|17007.5|16942.5|22
1585121100000|2020-03-25 07:25:00|17047.5|16982.5|17135|17070|17135|17070|17047.5|16982.5|58
1585121400000|2020-03-25 07:30:00|17132.5|17067.5|17250|17185|17255|17190|17120|17055|109
1585121700000|2020-03-25 07:35:00|17247.5|17182.5|17282.5|17217.5|17285|17220|17192.5|17127.5|40
1585122000000|2020-03-25 07:40:00|17277.5|17212.5|17282.5|17217.5|17302.5|17237.5|17260|17195|9
1585122300000|2020-03-25 07:45:00|17275|17210|17312.5|17247.5|17327.5|17262.5|17275|17210|54
1585122600000|2020-03-25 07:50:00|17315|17250|17315|17250|17347.5|17282.5|17300|17235|63
1585122900000|2020-03-25 07:55:00|17317.5|17252.5|17447.5|17382.5|17447.5|17382.5|17315|17250|52
1585123200000|2020-03-25 08:00:00|17455|17390|17395|17330|17455|17390|17320|17255|325
1585123500000|2020-03-25 08:05:00|17397.5|17332.5|17410|17345|17477.5|17412.5|17342.5|17277.5|489
1585123800000|2020-03-25 08:10:00|17412.5|17347.5|17392.5|17327.5|17430|17365|17377.5|17312.5|489
1585124100000|2020-03-25 08:15:00|17402.5|17337.5|17382.5|17317.5|17412.5|17347.5|17355|17290|230
1585124400000|2020-03-25 08:20:00|17380|17315|17465|17400|17472.5|17407.5|17380|17315|997
1585124700000|2020-03-25 08:25:00|17467.5|17402.5|17517.5|17452.5|17537.5|17472.5|17452.5|17387.5|273
1585125000000|2020-03-25 08:30:00|17520|17455|17527.5|17462.5|17557.5|17492.5|17492.5|17427.5|369
1585125300000|2020-03-25 08:35:00|17522.5|17457.5|17457.5|17392.5|17537.5|17472.5|17430|17365|424
1585125600000|2020-03-25 08:40:00|17454.3|17389.3|17624.3|17559.3|17634.3|17569.3|17441.8|17376.8|376
1585125900000|2020-03-25 08:45:00|17621.8|17556.8|17514.3|17449.3|17624.3|17559.3|17511.8|17446.8|527
1585126200000|2020-03-25 08:50:00|17516.8|17451.8|17619.3|17554.3|17626.8|17561.8|17516.8|17451.8|489
1585126500000|2020-03-25 08:55:00|17616.8|17551.8|17644.3|17579.3|17659.3|17594.3|17586.8|17521.8|452
1585126800000|2020-03-25 09:00:00|17641.8|17576.8|17739.3|17674.3|17754.3|17689.3|17641.8|17576.8|336
1585127100000|2020-03-25 09:05:00|17741.8|17676.8|17824.3|17759.3|17829.3|17764.3|17726.8|17661.8|275
1585127400000|2020-03-25 09:10:00|17821.8|17756.8|17856.8|17791.8|17859.3|17794.3|17804.3|17739.3|201
1585127700000|2020-03-25 09:15:00|17859.3|17794.3|17824.3|17759.3|17864.3|17799.3|17819.3|17754.3|213
1585128000000|2020-03-25 09:20:00|17826.8|17761.8|17801.8|17736.8|17844.3|17779.3|17774.3|17709.3|289
1585128300000|2020-03-25 09:25:00|17804.3|17739.3|17779.3|17714.3|17824.3|17759.3|17776.8|17711.8|234
1585128600000|2020-03-25 09:30:00|17776.8|17711.8|17769.3|17704.3|17804.3|17739.3|17761.8|17696.8|259
1585128900000|2020-03-25 09:35:00|17766.8|17701.8|17724.3|17659.3|17769.3|17704.3|17699.3|17634.3|156
1585129200000|2020-03-25 09:40:00|17721.8|17656.8|17546.8|17481.8|17721.8|17656.8|17544.3|17479.3|396
1585129500000|2020-03-25 09:45:00|17549.3|17484.3|17536.8|17471.8|17586.8|17521.8|17536.8|17471.8|266
1585129800000|2020-03-25 09:50:00|17539.3|17474.3|17439.3|17374.3|17554.3|17489.3|17439.3|17374.3|214
1585130100000|2020-03-25 09:55:00|17441.8|17376.8|17431.8|17366.8|17444.3|17379.3|17354.3|17289.3|372
1585130400000|2020-03-25 10:00:00|17424.3|17359.3|17391.8|17326.8|17431.8|17366.8|17336.8|17271.8|323
1585130700000|2020-03-25 10:05:00|17389.3|17324.3|17296.8|17231.8|17389.3|17324.3|17296.8|17231.8|222
1585131000000|2020-03-25 10:10:00|17294.3|17229.3|17141.8|17076.8|17299.3|17234.3|17141.8|17076.8|383
1585131300000|2020-03-25 10:15:00|17139.3|17074.3|17021.8|16956.8|17171.8|17106.8|16979.3|16914.3|426
1585131600000|2020-03-25 10:20:00|17019.3|16954.3|17244.3|17179.3|17259.3|17194.3|16936.8|16871.8|478
1585131900000|2020-03-25 10:25:00|17241.8|17176.8|17086.8|17021.8|17241.8|17176.8|17071.8|17006.8|410
1585132200000|2020-03-25 10:30:00|17079.3|17014.3|17014.3|16949.3|17081.8|17016.8|17011.8|16946.8|254
1585132500000|2020-03-25 10:35:00|17011.8|16946.8|16906.8|16841.8|17016.8|16951.8|16906.8|16841.8|353
1585132800000|2020-03-25 10:40:00|16904.3|16839.3|16881.8|16816.8|16904.3|16839.3|16829.3|16764.3|373
1585133100000|2020-03-25 10:45:00|16879.3|16814.3|16821.8|16756.8|16901.8|16836.8|16789.3|16724.3|176
1585133400000|2020-03-25 10:50:00|16819.3|16754.3|16796.8|16731.8|16841.8|16776.8|16764.3|16699.3|416
1585133700000|2020-03-25 10:55:00|16799.3|16734.3|16791.8|16726.8|16829.3|16764.3|16781.8|16716.8|160
1585134000000|2020-03-25 11:00:00|16794.3|16729.3|16861.8|16796.8|16864.3|16799.3|16784.3|16719.3|138
1585134300000|2020-03-25 11:05:00|16864.3|16799.3|17069.3|17004.3|17121.8|17056.8|16856.8|16791.8|393
1585134600000|2020-03-25 11:10:00|17066.8|17001.8|16944.3|16879.3|17069.3|17004.3|16929.3|16864.3|294
1585134900000|2020-03-25 11:15:00|16941.8|16876.8|17006.8|16941.8|17049.3|16984.3|16924.3|16859.3|384
1585135200000|2020-03-25 11:20:00|16996.8|16931.8|17084.3|17019.3|17084.3|17019.3|16956.8|16891.8|230
1585135500000|2020-03-25 11:25:00|17086.8|17021.8|17029.3|16964.3|17139.3|17074.3|17011.8|16946.8|261
1585135800000|2020-03-25 11:30:00|17026.8|16961.8|16829.3|16764.3|17044.3|16979.3|16829.3|16764.3|255
1585136100000|2020-03-25 11:35:00|16826.8|16761.8|16904.3|16839.3|16916.8|16851.8|16824.3|16759.3|199
1585136400000|2020-03-25 11:40:00|16906.8|16841.8|17009.3|16944.3|17034.3|16969.3|16896.8|16831.8|141
1585136700000|2020-03-25 11:45:00|17011.8|16946.8|16961.8|16896.8|17024.3|16959.3|16904.3|16839.3|185
1585137000000|2020-03-25 11:50:00|16959.3|16894.3|16914.3|16849.3|16969.3|16904.3|16911.8|16846.8|144
1585137300000|2020-03-25 11:55:00|16916.8|16851.8|17046.8|16981.8|17046.8|16981.8|16899.3|16834.3|136
1585137600000|2020-03-25 12:00:00|17044.3|16979.3|17076.8|17011.8|17091.8|17026.8|17009.3|16944.3|280
1585137900000|2020-03-25 12:05:00|17084.3|17019.3|17024.3|16959.3|17086.8|17021.8|17009.3|16944.3|176
1585138200000|2020-03-25 12:10:00|17021.8|16956.8|16989.3|16924.3|17054.3|16989.3|16974.3|16909.3|158
1585138500000|2020-03-25 12:15:00|16986.8|16921.8|16949.3|16884.3|17014.3|16949.3|16949.3|16884.3|139
1585138800000|2020-03-25 12:20:00|16954.3|16889.3|16886.8|16821.8|16971.8|16906.8|16881.8|16816.8|167
1585139100000|2020-03-25 12:25:00|16889.3|16824.3|16879.3|16814.3|16896.8|16831.8|16854.3|16789.3|148
1585139400000|2020-03-25 12:30:00|16881.8|16816.8|16861.8|16796.8|16906.8|16841.8|16854.3|16789.3|187
1585139700000|2020-03-25 12:35:00|16864.3|16799.3|16784.3|16719.3|16899.3|16834.3|16776.8|16711.8|367
1585140000000|2020-03-25 12:40:00|16786.8|16721.8|16834.3|16769.3|16864.3|16799.3|16784.3|16719.3|224
1585140300000|2020-03-25 12:45:00|16844.3|16779.3|16774.3|16709.3|16844.3|16779.3|16766.8|16701.8|299
1585140600000|2020-03-25 12:50:00|16771.8|16706.8|16796.8|16731.8|16801.8|16736.8|16769.3|16704.3|102
1585140900000|2020-03-25 12:55:00|16794.3|16729.3|16854.3|16789.3|16859.3|16794.3|16791.8|16726.8|94
1585141200000|2020-03-25 13:00:00|16856.8|16791.8|16819.3|16754.3|16859.3|16794.3|16804.3|16739.3|104
1585141500000|2020-03-25 13:05:00|16821.8|16756.8|16786.8|16721.8|16821.8|16756.8|16781.8|16716.8|105
1585141800000|2020-03-25 13:10:00|16789.3|16724.3|16849.3|16784.3|16884.3|16819.3|16789.3|16724.3|156
1585142100000|2020-03-25 13:15:00|16846.8|16781.8|16879.3|16814.3|16884.3|16819.3|16844.3|16779.3|159
1585142400000|2020-03-25 13:20:00|16881.8|16816.8|16844.5|16779.5|16886.8|16821.8|16831.8|16766.8|155
1585142700000|2020-03-25 13:25:00|16842|16777|16837|16772|16877|16812|16832|16767|97
1585143000000|2020-03-25 13:30:00|16839.5|16774.5|16897|16832|16899.5|16834.5|16777|16712|541
1585143300000|2020-03-25 13:35:00|16877|16812|16992|16927|16994.5|16929.5|16852|16787|361
1585143600000|2020-03-25 13:40:00|16989.5|16924.5|16957|16892|17014.5|16949.5|16937|16872|356
1585143900000|2020-03-25 13:45:00|16954.5|16889.5|16837|16772|16967|16902|16834.5|16769.5|394
1585144200000|2020-03-25 13:50:00|16839.5|16774.5|16752|16687|16862|16797|16744.5|16679.5|408
1585144500000|2020-03-25 13:55:00|16754.5|16689.5|16727|16662|16792|16727|16727|16662|249
1585144800000|2020-03-25 14:00:00|16729.5|16664.5|16679.5|16614.5|16757|16692|16669.5|16604.5|311
1585145100000|2020-03-25 14:05:00|16684.5|16619.5|16689.5|16624.5|16757|16692|16659.5|16594.5|383
1585145400000|2020-03-25 14:10:00|16687|16622|16647|16582|16697|16632|16602|16537|409
1585145700000|2020-03-25 14:15:00|16649.5|16584.5|16702|16637|16727|16662|16647|16582|215
1585146000000|2020-03-25 14:20:00|16699.5|16634.5|16702|16637|16742|16677|16664.5|16599.5|293
1585146300000|2020-03-25 14:25:00|16699.5|16634.5|16749.5|16684.5|16752|16687|16654.5|16589.5|236
1585146600000|2020-03-25 14:30:00|16752|16687|16792|16727|16797|16732|16747|16682|170
1585146900000|2020-03-25 14:35:00|16794.5|16729.5|16787|16722|16827|16762|16764.5|16699.5|330
1585147200000|2020-03-25 14:40:00|16789.5|16724.5|16822|16757|16852|16787|16772|16707|231
1585147500000|2020-03-25 14:45:00|16817|16752|16772|16707|16834.5|16769.5|16719.5|16654.5|222
1585147800000|2020-03-25 14:50:00|16769.5|16704.5|16847|16782|16872|16807|16762|16697|156
1585148100000|2020-03-25 14:55:00|16849.5|16784.5|16932|16867|16957|16892|16837|16772|182
1585148400000|2020-03-25 15:00:00|16929.5|16864.5|16952|16887|16952|16887|16902|16837|182
1585148700000|2020-03-25 15:05:00|16949.5|16884.5|16992|16927|17027|16962|16914.5|16849.5|340
1585149000000|2020-03-25 15:10:00|16986.3|16921.3|16961.3|16896.3|17006.3|16941.3|16903.8|16838.8|349
1585149300000|2020-03-25 15:15:00|16963.8|16898.8|17056.3|16991.3|17071.3|17006.3|16938.8|16873.8|576
1585149600000|2020-03-25 15:20:00|17053.8|16988.8|16981.3|16916.3|17068.8|17003.8|16946.3|16881.3|252
1585149900000|2020-03-25 15:25:00|16983.8|16918.8|17038.8|16973.8|17051.3|16986.3|16973.8|16908.8|351
1585150200000|2020-03-25 15:30:00|17036.3|16971.3|17001.3|16936.3|17056.3|16991.3|16991.3|16926.3|129
1585150500000|2020-03-25 15:35:00|16998.8|16933.8|16948.8|16883.8|16998.8|16933.8|16941.3|16876.3|132
1585150800000|2020-03-25 15:40:00|16951.3|16886.3|16931.3|16866.3|16981.3|16916.3|16921.3|16856.3|125
1585151100000|2020-03-25 15:45:00|16933.8|16868.8|16973.8|16908.8|16981.3|16916.3|16903.8|16838.8|152
1585151400000|2020-03-25 15:50:00|16971.3|16906.3|16926.3|16861.3|16986.3|16921.3|16906.3|16841.3|213
1585151700000|2020-03-25 15:55:00|16928.8|16863.8|16971.3|16906.3|16983.8|16918.8|16898.8|16833.8|179
1585152000000|2020-03-25 16:00:00|16973.8|16908.8|17031.3|16966.3|17036.3|16971.3|16956.3|16891.3|264
1585152300000|2020-03-25 16:05:00|17028.8|16963.8|17016.3|16951.3|17041.3|16976.3|17016.3|16951.3|199
1585152600000|2020-03-25 16:10:00|17018.8|16953.8|17051.3|16986.3|17058.8|16993.8|17016.3|16951.3|368
1585152900000|2020-03-25 16:15:00|17048.8|16983.8|17063.8|16998.8|17101.3|17036.3|17048.8|16983.8|265
1585153200000|2020-03-25 16:20:00|17068.8|17003.8|17113.8|17048.8|17113.8|17048.8|17058.8|16993.8|207
1585153500000|2020-03-25 16:25:00|17116.3|17051.3|17196.3|17131.3|17208.8|17143.8|17113.8|17048.8|824
1585153800000|2020-03-25 16:30:00|17191.3|17126.3|17361.3|17296.3|17478.8|17413.8|17186.3|17121.3|1341
1585154100000|2020-03-25 16:35:00|17353.8|17288.8|17181.3|17116.3|17353.8|17288.8|17123.8|17058.8|831
1585154400000|2020-03-25 16:40:00|17176.3|17111.3|17218.8|17153.8|17246.3|17181.3|17103.8|17038.8|391
1585154700000|2020-03-25 16:45:00|17221.3|17156.3|17223.8|17158.8|17271.3|17206.3|17211.3|17146.3|52
1585155000000|2020-03-25 16:50:00|17230.3|17152.3|17251.3|17176.3|17277.8|17199.8|17227.8|17149.8|128
1585155300000|2020-03-25 16:55:00|17246.3|17181.3|17237.8|17159.8|17295.3|17217.3|17161.3|17086.3|44
1585155600000|2020-03-25 17:00:00|17235.3|17157.3|17237.8|17159.8|17255.3|17177.3|17185.3|17107.3|28
1585155900000|2020-03-25 17:05:00|17240.3|17162.3|17345.3|17267.3|17347.8|17269.8|17197.8|17119.8|81
1585156200000|2020-03-25 17:10:00|17342.8|17264.8|17336.3|17261.3|17376.3|17301.3|17301.3|17226.3|35
1585156500000|2020-03-25 17:15:00|17335.3|17257.3|17360.3|17282.3|17382.8|17304.8|17302.8|17224.8|35
1585156800000|2020-03-25 17:20:00|17355.3|17277.3|17372.8|17294.8|17387.8|17309.8|17342.8|17264.8|8
1585157100000|2020-03-25 17:25:00|17375.3|17297.3|17335.3|17257.3|17382.8|17304.8|17330.3|17252.3|6
1585157400000|2020-03-25 17:30:00|17322.8|17244.8|17307.8|17229.8|17332.8|17254.8|17290.3|17212.3|12
1585157700000|2020-03-25 17:35:00|17305.3|17227.3|17327.8|17249.8|17342.8|17264.8|17305.3|17227.3|5
1585158000000|2020-03-25 17:40:00|17325.3|17247.3|17395.3|17317.3|17397.8|17319.8|17320.3|17242.3|4
1585158300000|2020-03-25 17:45:00|17392.8|17314.8|17465.3|17387.3|17481.3|17406.3|17392.8|17314.8|35
1585158600000|2020-03-25 17:50:00|17457.8|17379.8|17462.8|17384.8|17487.8|17409.8|17450.3|17372.3|12
1585158900000|2020-03-25 17:55:00|17460.3|17382.3|17415.3|17337.3|17462.8|17384.8|17397.8|17319.8|8
1585159200000|2020-03-25 18:00:00|17412.8|17334.8|17387.8|17309.8|17422.8|17344.8|17367.8|17289.8|5
1585159500000|2020-03-25 18:05:00|17385.3|17307.3|17330.3|17252.3|17385.3|17307.3|17330.3|17252.3|2
1585159800000|2020-03-25 18:10:00|17327.8|17249.8|17342.8|17264.8|17351.3|17281.3|17327.8|17249.8|13
1585160100000|2020-03-25 18:15:00|17345.3|17267.3|17362.8|17284.8|17382.8|17304.8|17342.8|17264.8|3
1585160400000|2020-03-25 18:20:00|17357.8|17279.8|17337.8|17259.8|17380.3|17302.3|17337.8|17259.8|9
1585160700000|2020-03-25 18:25:00|17352.8|17274.8|17340.3|17262.3|17360.3|17282.3|17337.8|17259.8|4
1585161000000|2020-03-25 18:30:00|17337.8|17259.8|17285.3|17207.3|17340.3|17262.3|17285.3|17207.3|7
1585161300000|2020-03-25 18:35:00|17275.3|17197.3|17265.3|17187.3|17275.3|17197.3|17240.3|17162.3|8
1585161600000|2020-03-25 18:40:00|17267.8|17189.8|17325.3|17247.3|17325.3|17247.3|17267.8|17189.8|4
1585161900000|2020-03-25 18:45:00|17327.8|17249.8|17367.8|17289.8|17367.8|17289.8|17327.8|17249.8|0
1585162200000|2020-03-25 18:50:00|17370.3|17292.3|17347.8|17269.8|17375.3|17297.3|17340.3|17262.3|5
1585162500000|2020-03-25 18:55:00|17350.3|17272.3|17342.8|17264.8|17407.8|17329.8|17340.3|17262.3|21
1585162800000|2020-03-25 19:00:00|17345.3|17267.3|17382.8|17304.8|17385.3|17307.3|17345.3|17267.3|1
1585163100000|2020-03-25 19:05:00|17385.3|17307.3|17385.3|17307.3|17401.3|17331.3|17362.8|17284.8|11
1585163400000|2020-03-25 19:10:00|17380.3|17302.3|17400.3|17322.3|17400.3|17322.3|17380.3|17302.3|8
1585163700000|2020-03-25 19:15:00|17401.3|17326.3|17387.8|17309.8|17437.8|17359.8|17357.8|17279.8|12
1585164000000|2020-03-25 19:20:00|17390.3|17312.3|17390.3|17312.3|17400.3|17322.3|17382.8|17304.8|3
1585164300000|2020-03-25 19:25:00|17392.8|17314.8|17421.3|17356.3|17432.8|17356.3|17337.8|17259.8|24
1585164600000|2020-03-25 19:30:00|17423.8|17358.8|17416.3|17351.3|17423.8|17358.8|17401.3|17336.3|3
1585164900000|2020-03-25 19:35:00|17418.8|17353.8|17463.8|17398.8|17468.8|17403.8|17418.8|17353.8|15
1585165200000|2020-03-25 19:40:00|17466.3|17401.3|17446.3|17381.3|17471.3|17406.3|17431.3|17366.3|4
1585165500000|2020-03-25 19:45:00|17443.8|17378.8|17351.3|17286.3|17443.8|17378.8|17351.3|17286.3|9
1585165800000|2020-03-25 19:50:00|17333.8|17268.8|17331.3|17266.3|17333.8|17268.8|17296.3|17231.3|7
1585166100000|2020-03-25 19:55:00|17348.8|17283.8|17296.3|17231.3|17381.3|17316.3|17246.3|17181.3|11
1585166400000|2020-03-25 20:00:00|17293.8|17228.8|17266.3|17201.3|17293.8|17228.8|17266.3|17201.3|0
1585166700000|2020-03-25 20:05:00|17261.3|17196.3|17261.3|17196.3|17261.3|17196.3|17261.3|17196.3|0
1585167000000|2020-03-25 20:10:00|17263.8|17198.8|17261.3|17196.3|17268.8|17203.8|17261.3|17196.3|1
1585167300000|2020-03-25 20:15:00|17226.3|17161.3|17251.3|17186.3|17251.3|17186.3|17226.3|17161.3|2
1585167600000|2020-03-25 20:20:00|17246.3|17181.3|17261.3|17196.3|17261.3|17196.3|17243.8|17178.8|0
1585167900000|2020-03-25 20:25:00|17258.8|17193.8|17256.3|17191.3|17261.3|17196.3|17256.3|17191.3|0
1585168200000|2020-03-25 20:30:00|17258.8|17193.8|17251.3|17186.3|17258.8|17193.8|17251.3|17186.3|0
1585168500000|2020-03-25 20:35:00|17256.3|17191.3|17226.3|17161.3|17256.3|17191.3|17226.3|17161.3|4
1585168800000|2020-03-25 20:40:00|17228.8|17163.8|17228.8|17163.8|17228.8|17163.8|17228.8|17163.8|1
1585169100000|2020-03-25 20:45:00|17226.3|17161.3|17228.8|17163.8|17228.8|17163.8|17226.3|17161.3|0
1585169400000|2020-03-25 20:50:00|17226.3|17161.3|17213.8|17148.8|17233.8|17168.8|17186.3|17121.3|9
1585169700000|2020-03-25 20:55:00|17211.3|17146.3|17216.3|17151.3|17226.3|17161.3|17193.8|17128.8|1
1585170000000|2020-03-25 21:00:00|17226.7|17136.7|17226.7|17136.7|17226.7|17136.7|17226.7|17136.7|0
1585171200000|2020-03-25 21:20:00|17222.9|17132.9|17222.9|17132.9|17222.9|17132.9|17222.9|17132.9|0
1585173600000|2020-03-25 22:00:00|17253.6|17163.6|17368|17278|17399.8|17309.8|17187.6|17097.6|0
1585173900000|2020-03-25 22:05:00|17370|17280|17318.2|17228.2|17413.5|17323.5|17308.9|17218.9|0
1585174200000|2020-03-25 22:10:00|17317.1|17227.1|17317.8|17227.8|17370.2|17280.2|17278.8|17188.8|0
1585174500000|2020-03-25 22:15:00|17321.9|17231.9|17349.6|17259.6|17358.8|17268.8|17315.7|17225.7|0
1585174800000|2020-03-25 22:20:00|17348.6|17258.6|17270.6|17180.6|17365|17275|17261.4|17171.4|0
1585175100000|2020-03-25 22:25:00|17271.6|17181.6|17256.2|17166.2|17280.9|17190.9|17230.6|17140.6|0
1585175400000|2020-03-25 22:30:00|17257.3|17167.3|17282.9|17192.9|17305.5|17215.5|17232.6|17142.6|0
1585175700000|2020-03-25 22:35:00|17283.9|17193.9|17305.5|17215.5|17330.1|17240.1|17283.9|17193.9|0
1585176000000|2020-03-25 22:40:00|17311.6|17221.6|17309.6|17219.6|17332.2|17242.2|17296.3|17206.3|0
1585176300000|2020-03-25 22:45:00|17311.6|17221.6|17280.9|17190.9|17314.7|17224.7|17279.8|17189.8|0
1585176600000|2020-03-25 22:50:00|17277.8|17187.8|17260.6|17170.6|17295.2|17205.2|17257.3|17167.3|0
1585176900000|2020-03-25 22:55:00|17262.7|17172.7|17280.1|17190.1|17284.2|17194.2|17261.7|17171.7|0
1585177200000|2020-03-25 23:00:00|17281.2|17191.2|17204|17114|17281.2|17191.2|17197.9|17107.9|0
1585177500000|2020-03-25 23:05:00|17203|17113|17220.4|17130.4|17230.7|17140.7|17203|17113|0
1585177800000|2020-03-25 23:10:00|17221.5|17131.5|17169.1|17079.1|17223.5|17133.5|17166.1|17076.1|0
1585178100000|2020-03-25 23:15:00|17168.1|17078.1|17146.6|17056.6|17184.5|17094.5|17129.1|17039.1|0
1585178400000|2020-03-25 23:20:00|17145.5|17055.5|17171.2|17081.2|17184.5|17094.5|17135.3|17045.3|0
1585178700000|2020-03-25 23:25:00|17172.2|17082.2|17194.8|17104.8|17220.4|17130.4|17172.2|17082.2|0
1585179000000|2020-03-25 23:30:00|17195.8|17105.8|17219.4|17129.4|17219.4|17129.4|17169.1|17079.1|0
1585179300000|2020-03-25 23:35:00|17218.4|17128.4|17215.3|17125.3|17250.2|17160.2|17192.7|17102.7|0
1585179600000|2020-03-25 23:40:00|17213.3|17123.3|17189|17099|17213.3|17123.3|17152.1|17062.1|0
1585179900000|2020-03-25 23:45:00|17191.1|17101.1|17241.3|17151.3|17251.6|17161.6|17185.9|17095.9|0
1585180200000|2020-03-25 23:50:00|17238.3|17148.3|17216.7|17126.7|17247.5|17157.5|17187|17097|0
1585180500000|2020-03-25 23:55:00|17215.7|17125.7|17243.4|17153.4|17250.6|17160.6|17208.5|17118.5|0
1585180800000|2020-03-26 00:00:00|17242.4|17152.4|17188|17098|17251.6|17161.6|17180.8|17090.8|0
1585181100000|2020-03-26 00:05:00|17190|17100|17239.3|17149.3|17242.4|17152.4|17182.9|17092.9|0
1585181400000|2020-03-26 00:10:00|17241.3|17151.3|17346.1|17256.1|17391.3|17301.3|17224.9|17134.9|0
1585181700000|2020-03-26 00:15:00|17347.2|17257.2|17377|17287|17378.1|17288.1|17309.2|17219.2|0
1585182000000|2020-03-26 00:20:00|17377.3|17287.3|17428.3|17338.3|17437.5|17347.5|17344.4|17254.4|0
1585182300000|2020-03-26 00:25:00|17428.8|17338.8|17447.7|17357.7|17493.9|17403.9|17406.1|17316.1|0
1585182600000|2020-03-26 00:30:00|17450.1|17360.1|17410.5|17320.5|17458.3|17368.3|17410.5|17320.5|0
1585182900000|2020-03-26 00:35:00|17411.3|17321.3|17444.9|17354.9|17445.7|17355.7|17380.2|17290.2|0
1585183200000|2020-03-26 00:40:00|17445.2|17355.2|17419|17329|17459.7|17369.7|17399.8|17309.8|0
1585183500000|2020-03-26 00:45:00|17419.5|17329.5|17343|17253|17427.5|17337.5|17343|17253|0
1585183800000|2020-03-26 00:50:00|17344|17254|17375|17285|17375.3|17285.3|17327.7|17237.7|0
1585184100000|2020-03-26 00:55:00|17374.5|17284.5|17295|17205|17374.5|17284.5|17293.2|17203.2|0
1585184400000|2020-03-26 01:00:00|17294|17204|17166.7|17076.7|17296.8|17206.8|17134.6|17044.6|0
1585184700000|2020-03-26 01:05:00|17165.7|17075.7|17143.9|17053.9|17217.2|17127.2|17143.3|17053.3|0
1585185000000|2020-03-26 01:10:00|17143.3|17053.3|17175.9|17085.9|17217.3|17127.3|17131.9|17041.9|0
1585185300000|2020-03-26 01:15:00|17174.4|17084.4|17120.2|17030.2|17175.9|17085.9|17101.1|17011.1|0
1585185600000|2020-03-26 01:20:00|17121.7|17031.7|17059.3|16969.3|17125.3|17035.3|17048.1|16958.1|0
1585185900000|2020-03-26 01:25:00|17059.5|16969.5|17050.5|16960.5|17081.5|16991.5|17023.1|16933.1|0
1585186200000|2020-03-26 01:30:00|17050.3|16960.3|17039.9|16949.9|17080.4|16990.4|17033.4|16943.4|0
1585186500000|2020-03-26 01:35:00|17037.5|16947.5|17101|17011|17119.9|17029.9|17037.5|16947.5|0
1585186800000|2020-03-26 01:40:00|17098.6|17008.6|17126.8|17036.8|17133.2|17043.2|17087.2|16997.2|0
1585187100000|2020-03-26 01:45:00|17129.1|17039.1|17030.1|16940.1|17135.6|17045.6|17027.5|16937.5|0
1585187400000|2020-03-26 01:50:00|17027.8|16937.8|17121.9|17031.9|17122.5|17032.5|17027|16937|0
1585187700000|2020-03-26 01:55:00|17121.7|17031.7|17051.7|16961.7|17122.5|17032.5|17038.8|16948.8|0
1585188000000|2020-03-26 02:00:00|17052.2|16962.2|17050.4|16960.4|17073|16983|17015.5|16925.5|0
1585188300000|2020-03-26 02:05:00|17050.2|16960.2|17004.3|16914.3|17078.3|16988.3|16983.4|16893.4|0
1585188600000|2020-03-26 02:10:00|17004.6|16914.6|16947.1|16857.1|17015.4|16925.4|16944|16854|0
1585188900000|2020-03-26 02:15:00|16948.2|16858.2|16982.6|16892.6|17016.7|16926.7|16946.6|16856.6|0
1585189200000|2020-03-26 02:20:00|16985.7|16895.7|17038.1|16948.1|17065.3|16975.3|16979|16889|0
1585189500000|2020-03-26 02:25:00|17040.5|16950.5|17059.4|16969.4|17067.4|16977.4|17029.4|16939.4|0
1585189800000|2020-03-26 02:30:00|17060.4|16970.4|17034.1|16944.1|17073.9|16983.9|17034.1|16944.1|0
1585190100000|2020-03-26 02:35:00|17031.7|16941.7|17114.4|17024.4|17126.6|17036.6|17006.7|16916.7|0
1585190400000|2020-03-26 02:40:00|17114.1|17024.1|17044.8|16954.8|17114.4|17024.4|17041.5|16951.5|0
1585190700000|2020-03-26 02:45:00|17047.2|16957.2|17083.4|16993.4|17085.4|16995.4|17047.2|16957.2|0
1585191000000|2020-03-26 02:50:00|17083.1|16993.1|17042.3|16952.3|17083.9|16993.9|17034|16944|0
1585191300000|2020-03-26 02:55:00|17039.9|16949.9|17087.5|16997.5|17096.8|17006.8|17015.9|16925.9|0
1585191600000|2020-03-26 03:00:00|17088.6|16998.6|17096|17006|17125.8|17035.8|17088.6|16998.6|0
1585191900000|2020-03-26 03:05:00|17095.7|17005.7|17157.2|17067.2|17161.5|17071.5|17077.1|16987.1|0
1585192200000|2020-03-26 03:10:00|17157.5|17067.5|17141.4|17051.4|17161.1|17071.1|17134.7|17044.7|0
1585192500000|2020-03-26 03:15:00|17141.7|17051.7|17146.8|17056.8|17154.6|17064.6|17113.7|17023.7|0
1585192800000|2020-03-26 03:20:00|17147|17057|17105.5|17015.5|17153.8|17063.8|17104.7|17014.7|0
1585193100000|2020-03-26 03:25:00|17105.2|17015.2|17129.1|17039.1|17187.1|17097.1|17102.9|17012.9|0
1585193400000|2020-03-26 03:30:00|17129.3|17039.3|17006|16916|17143.8|17053.8|16973.2|16883.2|0
1585193700000|2020-03-26 03:35:00|17006.5|16916.5|17038.3|16948.3|17045.2|16955.2|16986.4|16896.4|0
1585194000000|2020-03-26 03:40:00|17038.1|16948.1|17062.7|16972.7|17068.4|16978.4|17028.5|16938.5|0
1585194300000|2020-03-26 03:45:00|17065|16975|17116.2|17026.2|17116.2|17026.2|17059.6|16969.6|0
1585194600000|2020-03-26 03:50:00|17118.6|17028.6|17171.8|17081.8|17173.1|17083.1|17117.8|17027.8|0
1585194900000|2020-03-26 03:55:00|17171.3|17081.3|17123.2|17033.2|17187.3|17097.3|17113.8|17023.8|0
1585195200000|2020-03-26 04:00:00|17124.4|17034.4|17057|16967|17141.5|17051.5|17053.9|16963.9|0
1585195500000|2020-03-26 04:05:00|17057.5|16967.5|17088.5|16998.5|17090.1|17000.1|17054.4|16964.4|0
1585195800000|2020-03-26 04:10:00|17090.6|17000.6|17084.4|16994.4|17136.9|17046.9|17080|16990|0
1585196100000|2020-03-26 04:15:00|17085.1|16995.1|17044.5|16954.5|17085.6|16995.6|17040.9|16950.9|0
1585196400000|2020-03-26 04:20:00|17046.1|16956.1|17070.9|16980.9|17071.5|16981.5|17008.3|16918.3|0
1585196700000|2020-03-26 04:25:00|17071.4|16981.4|17122.1|17032.1|17126.5|17036.5|17052.6|16962.6|0
1585197000000|2020-03-26 04:30:00|17121.8|17031.8|17120.3|17030.3|17146.7|17056.7|17119.5|17029.5|0
1585197300000|2020-03-26 04:35:00|17120.6|17030.6|17142.5|17052.5|17145.9|17055.9|17112.1|17022.1|0
1585197600000|2020-03-26 04:40:00|17142.2|17052.2|17143.6|17053.6|17143.6|17053.6|17123.2|17033.2|0
1585197900000|2020-03-26 04:45:00|17143.3|17053.3|17134|17044|17143.3|17053.3|17103.8|17013.8|0
1585198200000|2020-03-26 04:50:00|17133.5|17043.5|17103.3|17013.3|17133.5|17043.5|17095.5|17005.5|0
1585198500000|2020-03-26 04:55:00|17102.5|17012.5|17117.3|17027.3|17136.7|17046.7|17102.5|17012.5|0
1585198800000|2020-03-26 05:00:00|17117.8|17027.8|17062.7|16972.7|17125.1|17035.1|17045.1|16955.1|0
1585199100000|2020-03-26 05:05:00|17062|16972|17084.2|16994.2|17087.5|16997.5|17037.1|16947.1|0
1585199400000|2020-03-26 05:10:00|17083.9|16993.9|17095.3|17005.3|17123.5|17033.5|17083.4|16993.4|0
1585199700000|2020-03-26 05:15:00|17094.8|17004.8|17141.1|17051.1|17157.9|17067.9|17093.3|17003.3|0
1585200000000|2020-03-26 05:20:00|17141.9|17051.9|17098.7|17008.7|17145.7|17055.7|17096.3|17006.3|0
1585200300000|2020-03-26 05:25:00|17099.7|17009.7|17090.3|17000.3|17107.2|17017.2|17053|16963|0
1585200600000|2020-03-26 05:30:00|17092.6|17002.6|17103.5|17013.5|17119.8|17029.8|17092.6|17002.6|0
1585200900000|2020-03-26 05:35:00|17103.8|17013.8|17108.9|17018.9|17113.6|17023.6|17084.9|16994.9|0
1585201200000|2020-03-26 05:40:00|17106.6|17016.6|17106.4|17016.4|17109.7|17019.7|17086|16996|0
1585201500000|2020-03-26 05:45:00|17106.2|17016.2|17041|16951|17109|17019|17035.8|16945.8|0
1585201800000|2020-03-26 05:50:00|17045.6|16955.6|16979.4|16889.4|17060.6|16970.6|16979.4|16889.4|0
1585202100000|2020-03-26 05:55:00|16978.9|16888.9|17062.9|16972.9|17063.4|16973.4|16968.9|16878.9|0
1585202400000|2020-03-26 06:00:00|17063.7|16973.7|17036.5|16946.5|17098.4|17008.4|17031.1|16941.1|0
1585202700000|2020-03-26 06:05:00|17036.8|16946.8|17008.9|16918.9|17038.9|16948.9|16990.7|16900.7|0
1585203000000|2020-03-26 06:10:00|17009.1|16919.1|17006.8|16916.8|17031.6|16941.6|16991.6|16901.6|0
1585203300000|2020-03-26 06:15:00|17007.4|16917.4|16970.8|16880.8|17037.4|16947.4|16965.4|16875.4|0
1585203600000|2020-03-26 06:20:00|16971|16881|16985.2|16895.2|16989.9|16899.9|16937.6|16847.6|0
1585203900000|2020-03-26 06:25:00|16985|16895|17007|16917|17012.7|16922.7|16965.3|16875.3|0
1585204200000|2020-03-26 06:30:00|17006.8|16916.8|17045.5|16955.5|17046|16956|16998.3|16908.3|0
1585204500000|2020-03-26 06:35:00|17045.8|16955.8|17027.8|16937.8|17046|16956|17004.4|16914.4|0
1585204800000|2020-03-26 06:40:00|17028.3|16938.3|17008.4|16918.4|17031.4|16941.4|16998.3|16908.3|0
1585205100000|2020-03-26 06:45:00|17008.7|16918.7|17016.9|16926.9|17044.4|16954.4|17008.1|16918.1|0
1585205400000|2020-03-26 06:50:00|17017.5|16927.5|17013.4|16923.4|17025.2|16935.2|17010|16920|0
1585205700000|2020-03-26 06:55:00|17013.1|16923.1|16974.9|16884.9|17015.4|16925.4|16974.6|16884.6|0
1585206000000|2020-03-26 07:00:00|16974.6|16884.6|16908.6|16818.6|16975.1|16885.1|16892.3|16802.3|0
1585206300000|2020-03-26 07:05:00|16909.1|16819.1|16988.4|16898.4|16988.9|16898.9|16904.4|16814.4|27
1585206600000|2020-03-26 07:10:00|16988.1|16898.1|16711.3|16646.3|16988.1|16898.1|16706.3|16641.3|13
1585206900000|2020-03-26 07:15:00|16713.8|16648.8|16743.8|16678.8|16771.3|16706.3|16688.8|16623.8|33
1585207200000|2020-03-26 07:20:00|16748.8|16683.8|16851.3|16786.3|16866.3|16801.3|16728.8|16663.8|51
1585207500000|2020-03-26 07:25:00|16848.8|16783.8|16961.3|16896.3|16966.3|16901.3|16848.8|16783.8|20
1585207800000|2020-03-26 07:30:00|16966.3|16901.3|16913.8|16848.8|16966.3|16901.3|16886.3|16821.3|19
1585208100000|2020-03-26 07:35:00|16911.3|16846.3|16926.3|16861.3|16926.3|16861.3|16911.3|16846.3|4
1585208400000|2020-03-26 07:40:00|16923.8|16858.8|17008.8|16943.8|17008.8|16943.8|16923.8|16858.8|13
1585208700000|2020-03-26 07:45:00|17013.8|16948.8|16988.8|16923.8|17116.3|17051.3|16988.8|16923.8|29
1585209000000|2020-03-26 07:50:00|16986.3|16921.3|16973.8|16908.8|17026.3|16961.3|16943.8|16878.8|9
1585209300000|2020-03-26 07:55:00|16963.8|16898.8|16976.3|16911.3|16993.8|16928.8|16923.8|16858.8|11
1585209600000|2020-03-26 08:00:00|16978.8|16913.8|17011.3|16946.3|17021.3|16956.3|16893.8|16828.8|178
1585209900000|2020-03-26 08:05:00|17023.8|16958.8|17081.3|17016.3|17111.3|17046.3|17011.3|16946.3|217
1585210200000|2020-03-26 08:10:00|17083.8|17018.8|16971.3|16906.3|17096.3|17031.3|16968.8|16903.8|214
1585210500000|2020-03-26 08:15:00|16973.8|16908.8|16888.8|16823.8|16998.8|16933.8|16878.8|16813.8|229
1585210800000|2020-03-26 08:20:00|16893.8|16828.8|16976.3|16911.3|16976.3|16911.3|16883.8|16818.8|141
1585211100000|2020-03-26 08:25:00|16978.8|16913.8|16956.3|16891.3|17018.8|16953.8|16928.8|16863.8|143
1585211400000|2020-03-26 08:30:00|16953.8|16888.8|17053.8|16988.8|17066.3|17001.3|16953.8|16888.8|126
1585211700000|2020-03-26 08:35:00|17056.3|16991.3|16993.8|16928.8|17066.3|17001.3|16988.8|16923.8|204
1585212000000|2020-03-26 08:40:00|16989|16924|16999|16934|17031.5|16966.5|16961.5|16896.5|151
1585212300000|2020-03-26 08:45:00|17001.5|16936.5|17074|17009|17076.5|17011.5|16984|16919|108
1585212600000|2020-03-26 08:50:00|17071.5|17006.5|17111.5|17066.5|17131.5|17086.5|17039|16994|298
1585212900000|2020-03-26 08:55:00|17109|17064|17139|17094|17139|17094|17074|17029|125
1585213200000|2020-03-26 09:00:00|17141.5|17096.5|17199|17154|17199|17154|17106.5|17061.5|191
1585213500000|2020-03-26 09:05:00|17196.5|17151.5|17099|17054|17199|17154|17094|17049|111
1585213800000|2020-03-26 09:10:00|17101.5|17056.5|17034|16989|17124|17079|17031.5|16986.5|72
1585214100000|2020-03-26 09:15:00|17031.5|16986.5|17071.5|17026.5|17084|17039|17019|16974|120
1585214400000|2020-03-26 09:20:00|17064|17019|17149|17104|17151.5|17106.5|17046.5|17001.5|68
1585214700000|2020-03-26 09:25:00|17151.5|17106.5|17059|17014|17154|17109|17054|17009|147
1585215000000|2020-03-26 09:30:00|17061.5|17016.5|17099|17054|17116.5|17071.5|17056.5|17011.5|111
1585215300000|2020-03-26 09:35:00|17101.5|17056.5|17111.5|17066.5|17121.5|17076.5|17076.5|17031.5|49
1585215600000|2020-03-26 09:40:00|17109|17064|17086.5|17041.5|17129|17084|17079|17034|97
1585215900000|2020-03-26 09:45:00|17084|17039|17131.5|17086.5|17141.5|17096.5|17081.5|17036.5|106
1585216200000|2020-03-26 09:50:00|17134|17089|17084|17039|17141.5|17096.5|17084|17039|77
1585216500000|2020-03-26 09:55:00|17086.5|17041.5|17154|17109|17154|17109|17074|17029|46
1585216800000|2020-03-26 10:00:00|17151.5|17106.5|17156.5|17111.5|17171.5|17126.5|17104|17059|129
1585217100000|2020-03-26 10:05:00|17154|17109|17189|17144|17201.5|17156.5|17146.5|17101.5|73
1585217400000|2020-03-26 10:10:00|17191.5|17146.5|17156.5|17111.5|17201.5|17156.5|17139|17094|58
1585217700000|2020-03-26 10:15:00|17154|17109|17101.5|17056.5|17159|17114|17086.5|17041.5|89
1585218000000|2020-03-26 10:20:00|17109|17064|17121.5|17076.5|17139|17094|17089|17044|56
1585218300000|2020-03-26 10:25:00|17119|17074|17174|17129|17174|17129|17119|17074|90
1585218600000|2020-03-26 10:30:00|17171.5|17126.5|17171.5|17126.5|17204|17159|17166.5|17121.5|187
1585218900000|2020-03-26 10:35:00|17169|17124|17191.5|17146.5|17206.5|17161.5|17161.5|17116.5|226
1585219200000|2020-03-26 10:40:00|17186.5|17141.5|17161.5|17116.5|17209|17164|17154|17109|150
1585219500000|2020-03-26 10:45:00|17164|17119|17194|17149|17204|17159|17156.5|17111.5|59
1585219800000|2020-03-26 10:50:00|17191.5|17146.5|17126.5|17081.5|17201.5|17156.5|17124|17079|186
1585220100000|2020-03-26 10:55:00|17124|17079|17121.5|17076.5|17129|17084|17074|17029|134
1585220400000|2020-03-26 11:00:00|17116.5|17071.5|17101.5|17056.5|17129|17084|17101.5|17056.5|40
1585220700000|2020-03-26 11:05:00|17096.5|17051.5|17079|17034|17096.5|17051.5|17044|16999|98
1585221000000|2020-03-26 11:10:00|17081.5|17036.5|17096.5|17051.5|17119|17074|17076.5|17031.5|95
1585221300000|2020-03-26 11:15:00|17091.5|17046.5|17079|17034|17109|17064|17059|17014|69
1585221600000|2020-03-26 11:20:00|17081.5|17036.5|17096.5|17051.5|17104|17059|17076.5|17031.5|106
1585221900000|2020-03-26 11:25:00|17094|17049|17086.5|17041.5|17106.5|17061.5|17084|17039|111
1585222200000|2020-03-26 11:30:00|17084|17039|17099|17054|17099|17054|17074|17029|68
1585222500000|2020-03-26 11:35:00|17096.5|17051.5|17151.5|17106.5|17156.5|17111.5|17096.5|17051.5|53
1585222800000|2020-03-26 11:40:00|17146.5|17101.5|17056.5|17011.5|17149|17104|17051.5|17006.5|253
1585223100000|2020-03-26 11:45:00|17049|17004|17026.5|16981.5|17049|17004|17021.5|16976.5|109
1585223400000|2020-03-26 11:50:00|17029|16984|16996.5|16951.5|17031.5|16986.5|16989|16944|112
1585223700000|2020-03-26 11:55:00|17004|16959|17034|16989|17039|16994|17001.5|16956.5|54
1585224000000|2020-03-26 12:00:00|17041.5|16996.5|16976.5|16931.5|17041.5|16996.5|16969|16924|176
1585224300000|2020-03-26 12:05:00|16979|16934|16951.5|16906.5|16986.5|16941.5|16949|16904|75
1585224600000|2020-03-26 12:10:00|16949|16904|16906.5|16861.5|16949|16904|16894|16849|105
1585224900000|2020-03-26 12:15:00|16904|16859|17004|16959|17004|16959|16904|16859|86
1585225200000|2020-03-26 12:20:00|16994|16949|16956.5|16911.5|17006.5|16961.5|16949|16904|83
1585225500000|2020-03-26 12:25:00|16959|16914|16949|16904|16984|16939|16939|16894|78
1585225800000|2020-03-26 12:30:00|16946.5|16901.5|17026.5|16981.5|17071.5|17026.5|16929|16884|299
1585226100000|2020-03-26 12:35:00|17031.5|16986.5|17069|17024|17091.5|17046.5|17016.5|16971.5|159
1585226400000|2020-03-26 12:40:00|17067.7|17022.7|17042.7|16997.7|17095.2|17050.2|17042.7|16997.7|199
1585226700000|2020-03-26 12:45:00|17045.2|17000.2|17055.2|17010.2|17067.7|17022.7|17010.2|16965.2|114
1585227000000|2020-03-26 12:50:00|17052.7|17007.7|17017.7|16972.7|17072.7|17027.7|17012.7|16967.7|97
1585227300000|2020-03-26 12:55:00|17020.2|16975.2|17047.7|17002.7|17080.2|17035.2|17002.7|16957.7|91
1585227600000|2020-03-26 13:00:00|17050.2|17005.2|17030.2|16985.2|17050.2|17005.2|16985.2|16940.2|89
1585227900000|2020-03-26 13:05:00|17032.7|16987.7|17070.2|17025.2|17072.7|17027.7|17012.7|16967.7|137
1585228200000|2020-03-26 13:10:00|17072.7|17027.7|17055.2|17010.2|17075.2|17030.2|17037.7|16992.7|89
1585228500000|2020-03-26 13:15:00|17057.7|17012.7|17040.2|16995.2|17057.7|17012.7|17000.2|16955.2|117
1585228800000|2020-03-26 13:20:00|17037.7|16992.7|17070.2|17025.2|17077.7|17032.7|17015.2|16970.2|80
1585229100000|2020-03-26 13:25:00|17072.7|17027.7|17110.2|17065.2|17137.7|17092.7|17067.7|17022.7|316
1585229400000|2020-03-26 13:30:00|17112.7|17067.7|17150.2|17105.2|17157.7|17112.7|17090.2|17045.2|236
1585229700000|2020-03-26 13:35:00|17147.7|17102.7|17170.2|17125.2|17200.2|17155.2|17130.2|17085.2|325
1585230000000|2020-03-26 13:40:00|17175.2|17130.2|17192.7|17147.7|17210.2|17165.2|17160.2|17115.2|189
1585230300000|2020-03-26 13:45:00|17195.2|17150.2|17172.7|17127.7|17200.2|17155.2|17150.2|17105.2|167
1585230600000|2020-03-26 13:50:00|17170.2|17125.2|17225.2|17180.2|17227.7|17182.7|17120.2|17075.2|185
1585230900000|2020-03-26 13:55:00|17227.7|17182.7|17260.2|17215.2|17285.2|17240.2|17225.2|17180.2|257
1585231200000|2020-03-26 14:00:00|17265.2|17220.2|17197.7|17152.7|17277.7|17232.7|17190.2|17145.2|270
1585231500000|2020-03-26 14:05:00|17200.2|17155.2|17290.2|17245.2|17292.7|17247.7|17200.2|17155.2|404
1585231800000|2020-03-26 14:10:00|17287.7|17242.7|17240.2|17195.2|17310.2|17265.2|17240.2|17195.2|159
1585232100000|2020-03-26 14:15:00|17242.7|17197.7|17310.2|17265.2|17315.2|17270.2|17230.2|17185.2|243
1585232400000|2020-03-26 14:20:00|17312.7|17267.7|17295.2|17250.2|17325.2|17280.2|17285.2|17240.2|180
1585232700000|2020-03-26 14:25:00|17292.7|17247.7|17230.2|17185.2|17310.2|17265.2|17230.2|17185.2|140
1585233000000|2020-03-26 14:30:00|17232.7|17187.7|17295.2|17250.2|17300.2|17255.2|17225.2|17180.2|176
1585233300000|2020-03-26 14:35:00|17292.7|17247.7|17215.2|17170.2|17297.7|17252.7|17210.2|17165.2|203
1585233600000|2020-03-26 14:40:00|17210.2|17165.2|17217.7|17172.7|17227.7|17182.7|17165.2|17120.2|862
1585233900000|2020-03-26 14:45:00|17220.2|17175.2|17140.2|17095.2|17232.7|17187.7|17115.2|17070.2|240
1585234200000|2020-03-26 14:50:00|17135.2|17090.2|17107.7|17062.7|17160.2|17115.2|17090.2|17045.2|204
1585234500000|2020-03-26 14:55:00|17102.7|17057.7|17115.2|17070.2|17147.7|17102.7|17077.7|17032.7|277
1585234800000|2020-03-26 15:00:00|17120.2|17075.2|17112.7|17067.7|17130.2|17085.2|17057.7|17012.7|252
1585235100000|2020-03-26 15:05:00|17110.2|17065.2|17100.2|17055.2|17135.2|17090.2|17072.7|17027.7|143
1585235400000|2020-03-26 15:10:00|17102.7|17057.7|17177.7|17132.7|17187.7|17142.7|17102.7|17057.7|166
1585235700000|2020-03-26 15:15:00|17175.2|17130.2|17260.2|17215.2|17262.7|17217.7|17175.2|17130.2|251
1585236000000|2020-03-26 15:20:00|17257.7|17212.7|17265.2|17220.2|17280.2|17235.2|17252.7|17207.7|187
1585236300000|2020-03-26 15:25:00|17267.7|17222.7|17260.2|17215.2|17292.7|17247.7|17235.2|17190.2|228
1585236600000|2020-03-26 15:30:00|17257.7|17212.7|17300.2|17255.2|17310.2|17265.2|17252.7|17207.7|279
1585236900000|2020-03-26 15:35:00|17295.2|17250.2|17285.2|17240.2|17315.2|17270.2|17272.7|17227.7|324
1585237200000|2020-03-26 15:40:00|17287.7|17242.7|17315.2|17270.2|17317.7|17272.7|17280.2|17235.2|150
1585237500000|2020-03-26 15:45:00|17312.7|17267.7|17280.2|17235.2|17317.7|17272.7|17270.2|17225.2|178
1585237800000|2020-03-26 15:50:00|17277.7|17232.7|17320.2|17275.2|17342.7|17297.7|17260.2|17215.2|489
1585238100000|2020-03-26 15:55:00|17322.7|17277.7|17295.2|17250.2|17325.2|17280.2|17260.2|17215.2|386
1585238400000|2020-03-26 16:00:00|17297.7|17252.7|17312.7|17267.7|17325.2|17280.2|17295.2|17250.2|238
1585238700000|2020-03-26 16:05:00|17315.2|17270.2|17332.7|17287.7|17347.7|17302.7|17305.2|17260.2|216
1585239000000|2020-03-26 16:10:00|17330.2|17285.2|17317.7|17272.7|17355.2|17310.2|17317.7|17272.7|206
1585239300000|2020-03-26 16:15:00|17315.2|17270.2|17285.2|17240.2|17315.2|17270.2|17260.2|17215.2|401
1585239600000|2020-03-26 16:20:00|17280.2|17235.2|17322.7|17277.7|17325.2|17280.2|17272.7|17227.7|210
1585239900000|2020-03-26 16:25:00|17325.2|17280.2|17365.2|17320.2|17405.2|17360.2|17325.2|17280.2|598
1585240200000|2020-03-26 16:30:00|17362.7|17317.7|17412.7|17367.7|17460.2|17415.2|17350.2|17305.2|865
1585240500000|2020-03-26 16:35:00|17402.7|17357.7|17430.2|17385.2|17480.2|17435.2|17395.2|17350.2|340
1585240800000|2020-03-26 16:40:00|17427.7|17382.7|17405.2|17360.2|17445.2|17400.2|17402.7|17357.7|80
1585241100000|2020-03-26 16:45:00|17407.7|17362.7|17425.2|17380.2|17425.2|17380.2|17395.2|17350.2|9
1585241400000|2020-03-26 16:50:00|17430.2|17375.2|17455.2|17400.2|17470.2|17415.2|17430.2|17375.2|34
1585241700000|2020-03-26 16:55:00|17450.2|17405.2|17465.2|17410.2|17465.2|17410.2|17439.2|17381.2|24
1585242000000|2020-03-26 17:00:00|17460.2|17405.2|17480.2|17425.2|17484.2|17430.2|17445.2|17391.2|28
1585242300000|2020-03-26 17:05:00|17485.2|17430.2|17385.2|17330.2|17529.2|17471.2|17385.2|17330.2|147
1585242600000|2020-03-26 17:10:00|17380.2|17335.2|17374.2|17316.2|17411.7|17353.7|17329.2|17271.2|95
1585242900000|2020-03-26 17:15:00|17376.7|17318.7|17355.2|17300.2|17401.7|17343.7|17344.2|17286.2|69
1585243200000|2020-03-26 17:20:00|17354.2|17305.2|17286.7|17228.7|17356.7|17305.2|17274.2|17216.2|27
1585243500000|2020-03-26 17:25:00|17289.2|17231.2|17289.2|17231.2|17291.7|17235.2|17274.2|17216.2|13
1585243800000|2020-03-26 17:30:00|17290.2|17235.2|17265.2|17210.2|17305.2|17250.2|17265.2|17210.2|24
1585244100000|2020-03-26 17:35:00|17264.2|17206.2|17271.7|17213.7|17311.7|17253.7|17261.7|17203.7|21
1585244400000|2020-03-26 17:40:00|17269.2|17211.2|17295.2|17245.2|17309.2|17251.2|17269.2|17211.2|47
1585244700000|2020-03-26 17:45:00|17305.2|17250.2|17314.2|17256.2|17325.2|17275.2|17300.2|17245.2|18
1585245000000|2020-03-26 17:50:00|17315.2|17260.2|17325.2|17270.2|17350.2|17295.2|17305.2|17251.2|43
1585245300000|2020-03-26 17:55:00|17324.2|17266.2|17319.2|17261.2|17339.2|17281.2|17290.2|17235.2|13
1585245600000|2020-03-26 18:00:00|17320.2|17265.2|17345.2|17290.2|17345.2|17290.2|17315.2|17265.2|26
1585245900000|2020-03-26 18:05:00|17344.2|17286.2|17320.2|17265.2|17345.2|17290.2|17309.2|17251.2|3
1585246200000|2020-03-26 18:10:00|17319.2|17261.2|17299.2|17241.2|17344.2|17286.2|17294.2|17236.2|5
1585246500000|2020-03-26 18:15:00|17300.2|17245.2|17319.2|17261.2|17336.7|17278.7|17299.2|17241.2|8
1585246800000|2020-03-26 18:20:00|17314.2|17256.2|17349.2|17291.2|17350.2|17300.2|17299.2|17241.2|8
1585247100000|2020-03-26 18:25:00|17345.2|17290.2|17334.2|17276.2|17350.2|17295.2|17334.2|17276.2|3
1585247400000|2020-03-26 18:30:00|17336.7|17278.7|17359.2|17301.2|17370.2|17315.2|17334.2|17276.2|4
1585247700000|2020-03-26 18:35:00|17360.2|17305.2|17394.2|17336.2|17395.2|17345.2|17339.2|17281.2|12
1585248000000|2020-03-26 18:40:00|17395.2|17340.2|17384.2|17326.2|17416.7|17358.7|17374.2|17316.2|8
1585248300000|2020-03-26 18:45:00|17386.7|17328.7|17406.7|17348.7|17430.2|17375.2|17375.2|17320.2|7
1585248600000|2020-03-26 18:50:00|17404.2|17346.2|17456.7|17398.7|17464.2|17406.2|17401.7|17343.7|20
1585248900000|2020-03-26 18:55:00|17454.2|17396.2|17466.7|17408.7|17496.7|17438.7|17424.2|17366.2|10
1585249200000|2020-03-26 19:00:00|17464.2|17406.2|17459.2|17401.2|17466.7|17408.7|17426.7|17368.7|7
1585249500000|2020-03-26 19:05:00|17460.2|17405.2|17484.2|17426.2|17489.2|17431.2|17425.2|17370.2|8
1585249800000|2020-03-26 19:10:00|17485.2|17430.2|17491.7|17433.7|17504.2|17446.2|17480.2|17425.2|6
1585250100000|2020-03-26 19:15:00|17489.2|17431.2|17475.2|17425.2|17491.7|17433.7|17475.2|17425.2|5
1585250400000|2020-03-26 19:20:00|17471.7|17413.7|17475.2|17420.2|17475.2|17420.2|17471.7|17413.7|0
1585250700000|2020-03-26 19:25:00|17470.2|17431.2|17482.7|17437.7|17495.2|17440.2|17469.2|17411.2|8
1585251000000|2020-03-26 19:30:00|17485.2|17440.2|17510.2|17465.2|17512.7|17467.7|17475.2|17430.2|11
1585251300000|2020-03-26 19:35:00|17512.7|17467.7|17437.7|17392.7|17522.7|17477.7|17387.7|17342.7|18
1585251600000|2020-03-26 19:40:00|17440.2|17395.2|17495.2|17450.2|17505.2|17460.2|17430.2|17385.2|2
1585251900000|2020-03-26 19:45:00|17492.7|17447.7|17472.7|17427.7|17492.7|17447.7|17442.7|17397.7|2
1585252200000|2020-03-26 19:50:00|17475.2|17430.2|17535.2|17490.2|17537.7|17492.7|17455.2|17410.2|14
1585252500000|2020-03-26 19:55:00|17537.7|17492.7|17615.2|17570.2|17620.2|17575.2|17537.7|17492.7|51
1585252800000|2020-03-26 20:00:00|17612.7|17567.7|17590.2|17545.2|17620.2|17575.2|17570.2|17525.2|15
1585253100000|2020-03-26 20:05:00|17592.7|17547.7|17585.2|17540.2|17595.2|17550.2|17575.2|17530.2|0
1585253400000|2020-03-26 20:10:00|17590.2|17545.2|17587.7|17542.7|17602.7|17557.7|17580.2|17535.2|0
1585253700000|2020-03-26 20:15:00|17590.2|17545.2|17577.7|17532.7|17595.2|17550.2|17577.7|17532.7|0
1585254000000|2020-03-26 20:20:00|17580.2|17535.2|17600.2|17555.2|17600.2|17555.2|17570.2|17525.2|1
1585254300000|2020-03-26 20:25:00|17602.7|17557.7|17602.7|17557.7|17602.7|17557.7|17602.7|17557.7|0
1585254600000|2020-03-26 20:30:00|17605.2|17560.2|17612.7|17567.7|17612.7|17567.7|17605.2|17560.2|0
1585254900000|2020-03-26 20:35:00|17605.2|17560.2|17615.2|17570.2|17622.7|17577.7|17602.7|17557.7|5
1585255200000|2020-03-26 20:40:00|17622.7|17577.7|17587.7|17542.7|17622.7|17577.7|17587.7|17542.7|2
1585255500000|2020-03-26 20:45:00|17580.2|17535.2|17585.2|17540.2|17595.2|17550.2|17577.7|17532.7|2
1585255800000|2020-03-26 20:50:00|17580.2|17535.2|17582.7|17537.7|17587.7|17542.7|17577.7|17532.7|5
1585256100000|2020-03-26 20:55:00|17580.2|17535.2|17585.2|17540.2|17585.2|17540.2|17580.2|17535.2|4
1585256400000|2020-03-26 21:00:00|17611.5|17541.5|17611.5|17541.5|17611.5|17541.5|17611.5|17541.5|0
1585256700000|2020-03-26 21:05:00|17610.6|17540.6|17610.6|17540.6|17610.6|17540.6|17610.6|17540.6|0
1585257900000|2020-03-26 21:25:00|17611.5|17541.5|17618.8|17548.8|17618.8|17548.8|17611.5|17541.5|0
1585258200000|2020-03-26 21:30:00|17618.7|17548.7|17618.7|17548.7|17618.7|17548.7|17618.7|17548.7|0
1585260000000|2020-03-26 22:00:00|17676|17606|17615|17545|17682|17612|17587.1|17517.1|0
1585260300000|2020-03-26 22:05:00|17618|17548|17579.4|17509.4|17620.9|17550.9|17554.7|17484.7|0
1585260600000|2020-03-26 22:10:00|17578.4|17508.4|17595.2|17525.2|17601.1|17531.1|17550.7|17480.7|0
1585260900000|2020-03-26 22:15:00|17597.2|17527.2|17574.9|17504.9|17602.1|17532.1|17557.7|17487.7|0
1585261200000|2020-03-26 22:20:00|17572.9|17502.9|17549.2|17479.2|17574.9|17504.9|17538.3|17468.3|0
1585261500000|2020-03-26 22:25:00|17548.2|17478.2|17578.8|17508.8|17581.8|17511.8|17531.4|17461.4|0
1585261800000|2020-03-26 22:30:00|17579.8|17509.8|17593.6|17523.6|17618.3|17548.3|17568.9|17498.9|0
1585262100000|2020-03-26 22:35:00|17592.6|17522.6|17592.6|17522.6|17605.5|17535.5|17574.9|17504.9|0
1585262400000|2020-03-26 22:40:00|17593.6|17523.6|17555.1|17485.1|17600.5|17530.5|17549.2|17479.2|0
1585262700000|2020-03-26 22:45:00|17554.1|17484.1|17536.3|17466.3|17563|17493|17505.7|17435.7|0
1585263000000|2020-03-26 22:50:00|17535.3|17465.3|17521.6|17451.6|17542.3|17472.3|17510.7|17440.7|0
1585263300000|2020-03-26 22:55:00|17522.6|17452.6|17497.8|17427.8|17534.4|17464.4|17490.9|17420.9|0
1585263600000|2020-03-26 23:00:00|17498.8|17428.8|17497.8|17427.8|17509.7|17439.7|17487|17417|0
1585263900000|2020-03-26 23:05:00|17498.8|17428.8|17497.8|17427.8|17501.8|17431.8|17465.2|17395.2|0
1585264200000|2020-03-26 23:10:00|17494.9|17424.9|17509.7|17439.7|17519.6|17449.6|17494.9|17424.9|0
1585264500000|2020-03-26 23:15:00|17510.7|17440.7|17581.8|17511.8|17605.6|17535.6|17503.8|17433.8|0
1585264800000|2020-03-26 23:20:00|17580.9|17510.9|17594.8|17524.8|17594.8|17524.8|17568|17498|0
1585265100000|2020-03-26 23:25:00|17593.8|17523.8|17581.9|17511.9|17600.7|17530.7|17569.1|17499.1|0
1585265400000|2020-03-26 23:30:00|17580.9|17510.9|17547.3|17477.3|17580.9|17510.9|17535.5|17465.5|0
1585265700000|2020-03-26 23:35:00|17546.3|17476.3|17593.8|17523.8|17600.7|17530.7|17543.4|17473.4|0
1585266000000|2020-03-26 23:40:00|17590.8|17520.8|17613.9|17543.9|17644.6|17574.6|17589.8|17519.8|0
1585266300000|2020-03-26 23:45:00|17614.8|17544.8|17614.8|17544.8|17645.1|17575.1|17608.5|17538.5|0
1585266600000|2020-03-26 23:50:00|17616.8|17546.8|17620.7|17550.7|17630.6|17560.6|17597|17527|0
1585266900000|2020-03-26 23:55:00|17619.8|17549.8|17694.9|17624.9|17719.6|17649.6|17614.8|17544.8|0
1585267200000|2020-03-27 00:00:00|17693.9|17623.9|17717.5|17647.5|17719.5|17649.5|17663.2|17593.2|0
1585267500000|2020-03-27 00:05:00|17718.5|17648.5|17662.1|17592.1|17719.5|17649.5|17644.4|17574.4|0
1585267800000|2020-03-27 00:10:00|17663.1|17593.1|17636.4|17566.4|17677|17607|17627.6|17557.6|0
1585268100000|2020-03-27 00:15:00|17637.4|17567.4|17604.6|17534.6|17657.3|17587.3|17599.5|17529.5|0
1585268400000|2020-03-27 00:20:00|17604.3|17534.3|17584.3|17514.3|17616.3|17546.3|17578.4|17508.4|0
1585268700000|2020-03-27 00:25:00|17586.7|17516.7|17621.6|17551.6|17632.2|17562.2|17586.7|17516.7|0
1585269000000|2020-03-27 00:30:00|17621.8|17551.8|17614.7|17544.7|17644.9|17574.9|17614.7|17544.7|0
1585269300000|2020-03-27 00:35:00|17614.5|17544.5|17621.9|17551.9|17638.7|17568.7|17610.1|17540.1|0
1585269600000|2020-03-27 00:40:00|17621.6|17551.6|17577.9|17507.9|17626|17556|17574.6|17504.6|0
1585269900000|2020-03-27 00:45:00|17577.7|17507.7|17480.1|17410.1|17582.2|17512.2|17473.6|17403.6|0
1585270200000|2020-03-27 00:50:00|17477.8|17407.8|17495.8|17425.8|17534.8|17464.8|17463.8|17393.8|0
1585270500000|2020-03-27 00:55:00|17498.1|17428.1|17433.3|17363.3|17499.1|17429.1|17413.5|17343.5|0
1585270800000|2020-03-27 01:00:00|17432.6|17362.6|17427.7|17357.7|17450.8|17380.8|17390.7|17320.7|0
1585271100000|2020-03-27 01:05:00|17428|17358|17352.2|17282.2|17433.6|17363.6|17349.8|17279.8|0
1585271400000|2020-03-27 01:10:00|17352.4|17282.4|17313.1|17243.1|17373.1|17303.1|17306.9|17236.9|0
1585271700000|2020-03-27 01:15:00|17308.5|17238.5|17324.2|17254.2|17381.6|17311.6|17304.7|17234.7|0
1585272000000|2020-03-27 01:20:00|17324|17254|17353.8|17283.8|17362.5|17292.5|17304.5|17234.5|0
1585272300000|2020-03-27 01:25:00|17356.2|17286.2|17353.1|17283.1|17385.9|17315.9|17344.2|17274.2|0
1585272600000|2020-03-27 01:30:00|17353.3|17283.3|17398.7|17328.7|17413.4|17343.4|17325.3|17255.3|0
1585272900000|2020-03-27 01:35:00|17398.2|17328.2|17370|17300|17436.3|17366.3|17353.9|17283.9|0
1585273200000|2020-03-27 01:40:00|17370.3|17300.3|17340.4|17270.4|17382.3|17312.3|17336.7|17266.7|0
1585273500000|2020-03-27 01:45:00|17340.1|17270.1|17326.6|17256.6|17372.9|17302.9|17324.1|17254.1|0
1585273800000|2020-03-27 01:50:00|17326.4|17256.4|17316.6|17246.6|17333.3|17263.3|17281.8|17211.8|0
1585274100000|2020-03-27 01:55:00|17318.1|17248.1|17378.6|17308.6|17379.1|17309.1|17318.1|17248.1|0
1585274400000|2020-03-27 02:00:00|17379.3|17309.3|17328.8|17258.8|17379.5|17309.5|17315.5|17245.5|0
1585274700000|2020-03-27 02:05:00|17328.5|17258.5|17330.3|17260.3|17366|17296|17321.8|17251.8|0
1585275000000|2020-03-27 02:10:00|17327.9|17257.9|17242.6|17172.6|17327.9|17257.9|17242.6|17172.6|0
1585275300000|2020-03-27 02:15:00|17242.3|17172.3|17248.9|17178.9|17260.4|17190.4|17228.4|17158.4|0
1585275600000|2020-03-27 02:20:00|17249.1|17179.1|17266.1|17196.1|17266.9|17196.9|17241.2|17171.2|0
1585275900000|2020-03-27 02:25:00|17266.4|17196.4|17236.1|17166.1|17271.4|17201.4|17233.1|17163.1|0
1585276200000|2020-03-27 02:30:00|17236.9|17166.9|17264.1|17194.1|17264.6|17194.6|17231.6|17161.6|0
1585276500000|2020-03-27 02:35:00|17263.6|17193.6|17242.5|17172.5|17263.8|17193.8|17242|17172|0
1585276800000|2020-03-27 02:40:00|17242.8|17172.8|17278.9|17208.9|17287.8|17217.8|17226.6|17156.6|0
1585277100000|2020-03-27 02:45:00|17281.2|17211.2|17289.9|17219.9|17307.6|17237.6|17264.4|17194.4|0
1585277400000|2020-03-27 02:50:00|17292.2|17222.2|17234.6|17164.6|17330.9|17260.9|17234.3|17164.3|0
1585277700000|2020-03-27 02:55:00|17234.3|17164.3|17237.9|17167.9|17248.3|17178.3|17202.9|17132.9|0
1585278000000|2020-03-27 03:00:00|17238.1|17168.1|17225.7|17155.7|17268.5|17198.5|17213.8|17143.8|0
1585278300000|2020-03-27 03:05:00|17228.1|17158.1|17266.2|17196.2|17269.2|17199.2|17226.7|17156.7|0
1585278600000|2020-03-27 03:10:00|17265.4|17195.4|17287.6|17217.6|17298|17228|17252.2|17182.2|0
1585278900000|2020-03-27 03:15:00|17287.8|17217.8|17278.5|17208.5|17292.4|17222.4|17271.3|17201.3|0
1585279200000|2020-03-27 03:20:00|17278.7|17208.7|17328.8|17258.8|17351.6|17281.6|17269.6|17199.6|0
1585279500000|2020-03-27 03:25:00|17329.1|17259.1|17351.5|17281.5|17364.7|17294.7|17328.1|17258.1|0
1585279800000|2020-03-27 03:30:00|17353.8|17283.8|17340.2|17270.2|17358.6|17288.6|17331.4|17261.4|0
1585280100000|2020-03-27 03:35:00|17340|17270|17304.4|17234.4|17344.8|17274.8|17303.4|17233.4|0
1585280400000|2020-03-27 03:40:00|17304.7|17234.7|17330.1|17260.1|17347.2|17277.2|17295.3|17225.3|0
1585280700000|2020-03-27 03:45:00|17329.9|17259.9|17353.6|17283.6|17360.6|17290.6|17323.8|17253.8|0
1585281000000|2020-03-27 03:50:00|17353.3|17283.3|17371.9|17301.9|17394.8|17324.8|17339.1|17269.1|0
1585281300000|2020-03-27 03:55:00|17371.4|17301.4|17393.1|17323.1|17419.8|17349.8|17364.6|17294.6|0
1585281600000|2020-03-27 04:00:00|17393.3|17323.3|17399.8|17329.8|17405|17335|17378.4|17308.4|0
1585281900000|2020-03-27 04:05:00|17400.1|17330.1|17354.7|17284.7|17402.4|17332.4|17347.9|17277.9|0
1585282200000|2020-03-27 04:10:00|17354.4|17284.4|17357.8|17287.8|17364.2|17294.2|17343.5|17273.5|0
1585282500000|2020-03-27 04:15:00|17357.6|17287.6|17359.9|17289.9|17378|17308|17348.7|17278.7|0
1585282800000|2020-03-27 04:20:00|17359.7|17289.7|17367.9|17297.9|17368.4|17298.4|17339.3|17269.3|0
1585283100000|2020-03-27 04:25:00|17367.7|17297.7|17349.2|17279.2|17370.9|17300.9|17346.2|17276.2|0
1585283400000|2020-03-27 04:30:00|17350|17280|17302.7|17232.7|17353.3|17283.3|17301.3|17231.3|0
1585283700000|2020-03-27 04:35:00|17302.9|17232.9|17305.3|17235.3|17317.5|17247.5|17287.6|17217.6|0
1585284000000|2020-03-27 04:40:00|17305|17235|17307.9|17237.9|17314.7|17244.7|17297.1|17227.1|0
1585284300000|2020-03-27 04:45:00|17307.2|17237.2|17286.4|17216.4|17312.8|17242.8|17274.1|17204.1|0
1585284600000|2020-03-27 04:50:00|17286.7|17216.7|17242.5|17172.5|17286.8|17216.8|17229.7|17159.7|0
1585284900000|2020-03-27 04:55:00|17243|17173|17281.7|17211.7|17285.2|17215.2|17243|17173|0
1585285200000|2020-03-27 05:00:00|17281.5|17211.5|17264.1|17194.1|17289.9|17219.9|17262|17192|0
1585285500000|2020-03-27 05:05:00|17261.8|17191.8|17223|17153|17275.4|17205.4|17216.6|17146.6|0
1585285800000|2020-03-27 05:10:00|17220.6|17150.6|17229.6|17159.6|17234.7|17164.7|17210|17140|0
1585286100000|2020-03-27 05:15:00|17229.3|17159.3|17191|17121|17229.3|17159.3|17183.4|17113.4|0
1585286400000|2020-03-27 05:20:00|17190.8|17120.8|17217.5|17147.5|17239.2|17169.2|17190.3|17120.3|0
1585286700000|2020-03-27 05:25:00|17217.2|17147.2|17234.4|17164.4|17235.1|17165.1|17196.1|17126.1|0
1585287000000|2020-03-27 05:30:00|17234.6|17164.6|17315|17245|17327.2|17257.2|17230.1|17160.1|0
1585287300000|2020-03-27 05:35:00|17314.8|17244.8|17298.6|17228.6|17314.8|17244.8|17284.9|17214.9|0
1585287600000|2020-03-27 05:40:00|17298.9|17228.9|17299.8|17229.8|17328.1|17258.1|17280.4|17210.4|0
1585287900000|2020-03-27 05:45:00|17300.3|17230.3|17278.4|17208.4|17319.1|17249.1|17264.7|17194.7|0
1585288200000|2020-03-27 05:50:00|17278.7|17208.7|17306.9|17236.9|17309.2|17239.2|17278.4|17208.4|0
1585288500000|2020-03-27 05:55:00|17307.1|17237.1|17416.7|17346.7|17418|17348|17307.1|17237.1|0
1585288800000|2020-03-27 06:00:00|17415.5|17345.5|17507.3|17437.3|17520.6|17450.6|17371.2|17301.2|0
1585289100000|2020-03-27 06:05:00|17507.5|17437.5|17516.2|17446.2|17527.8|17457.8|17463.4|17393.4|0
1585289400000|2020-03-27 06:10:00|17516.7|17446.7|17437.9|17367.9|17519.3|17449.3|17432.6|17362.6|0
1585289700000|2020-03-27 06:15:00|17442.5|17372.5|17502.6|17432.6|17523.5|17453.5|17416.6|17346.6|0
1585290000000|2020-03-27 06:20:00|17503.4|17433.4|17505.4|17435.4|17530.9|17460.9|17476.2|17406.2|0
1585290300000|2020-03-27 06:25:00|17505.2|17435.2|17514.4|17444.4|17527.3|17457.3|17499.6|17429.6|0
1585290600000|2020-03-27 06:30:00|17516.8|17446.8|17506.3|17436.3|17538.8|17468.8|17499.4|17429.4|0
1585290900000|2020-03-27 06:35:00|17506|17436|17496.2|17426.2|17516.3|17446.3|17475.9|17405.9|0
1585291200000|2020-03-27 06:40:00|17495.9|17425.9|17432.6|17362.6|17512.5|17442.5|17432.4|17362.4|0
1585291500000|2020-03-27 06:45:00|17432.4|17362.4|17365.4|17295.4|17432.4|17362.4|17347.9|17277.9|0
1585291800000|2020-03-27 06:50:00|17367.7|17297.7|17400.8|17330.8|17406.3|17336.3|17363.1|17293.1|0
1585292100000|2020-03-27 06:55:00|17398.4|17328.4|17401.3|17331.3|17433.6|17363.6|17380|17310|0
1585292400000|2020-03-27 07:00:00|17401.8|17331.8|17387.7|17342.7|17410.2|17365.2|17367.7|17311.4|11
1585292700000|2020-03-27 07:05:00|17390.2|17345.2|17297.7|17252.7|17390.2|17345.2|17297.7|17252.7|13
1585293000000|2020-03-27 07:10:00|17295.2|17250.2|17235.2|17190.2|17295.2|17250.2|17230.2|17185.2|8
1585293300000|2020-03-27 07:15:00|17230.2|17185.2|17292.7|17247.7|17295.2|17250.2|17230.2|17185.2|10
1585293600000|2020-03-27 07:20:00|17267.7|17222.7|17285.2|17240.2|17340.2|17295.2|17267.7|17222.7|6
1585293900000|2020-03-27 07:25:00|17287.7|17242.7|17290.2|17245.2|17300.2|17255.2|17267.7|17222.7|4
1585294200000|2020-03-27 07:30:00|17292.7|17247.7|17280.2|17235.2|17295.2|17250.2|17280.2|17235.2|4
1585294500000|2020-03-27 07:35:00|17282.7|17237.7|17232.7|17187.7|17282.7|17237.7|17227.7|17182.7|25
1585294800000|2020-03-27 07:40:00|17230.2|17185.2|17242.7|17197.7|17242.7|17197.7|17227.7|17182.7|0
1585295100000|2020-03-27 07:45:00|17245.2|17200.2|17260.2|17215.2|17270.2|17225.2|17240.2|17195.2|14
1585295400000|2020-03-27 07:50:00|17265.2|17220.2|17197.7|17152.7|17272.7|17227.7|17185.2|17140.2|30
1585295700000|2020-03-27 07:55:00|17195.2|17150.2|17157.7|17112.7|17230.2|17185.2|17147.7|17102.7|62
1585296000000|2020-03-27 08:00:00|17155.2|17110.2|17205.2|17160.2|17205.2|17160.2|17027.7|16982.7|369
1585296300000|2020-03-27 08:05:00|17212.7|17167.7|17227.7|17182.7|17252.7|17207.7|17207.7|17162.7|319
1585296600000|2020-03-27 08:10:00|17225.2|17180.2|17270.2|17225.2|17317.7|17272.7|17210.2|17165.2|243
1585296900000|2020-03-27 08:15:00|17267.7|17222.7|17200.2|17155.2|17280.2|17235.2|17150.2|17105.2|186
1585297200000|2020-03-27 08:20:00|17192.7|17147.7|17225.2|17180.2|17225.2|17180.2|17192.7|17147.7|131
1585297500000|2020-03-27 08:25:00|17222.7|17177.7|17267.7|17222.7|17272.7|17227.7|17182.7|17137.7|146
1585297800000|2020-03-27 08:30:00|17265.2|17220.2|17207.7|17162.7|17277.7|17232.7|17182.7|17137.7|121
1585298100000|2020-03-27 08:35:00|17210.2|17165.2|17225.2|17180.2|17242.7|17197.7|17192.7|17147.7|58
1585298400000|2020-03-27 08:40:00|17230.2|17185.2|17187.7|17142.7|17240.2|17195.2|17180.2|17135.2|88
1585298700000|2020-03-27 08:45:00|17190.2|17145.2|17148|17103|17210.2|17165.2|17136.4|17091.4|175
1585299000000|2020-03-27 08:50:00|17153|17108|17135.2|17090.2|17159.2|17114.2|17112.7|17067.7|217
1585299300000|2020-03-27 08:55:00|17137.7|17092.7|17107.7|17062.7|17152.7|17107.7|17090.2|17045.2|203
1585299600000|2020-03-27 09:00:00|17110.2|17065.2|17182.7|17137.7|17220.2|17175.2|17110.2|17065.2|178
1585299900000|2020-03-27 09:05:00|17180.2|17135.2|17152.7|17107.7|17182.7|17137.7|17110.2|17065.2|116
1585300200000|2020-03-27 09:10:00|17150.2|17105.2|17140.2|17095.2|17170.2|17125.2|17135.2|17090.2|81
1585300500000|2020-03-27 09:15:00|17137.7|17092.7|17137.7|17092.7|17180.2|17135.2|17122.7|17077.7|179
1585300800000|2020-03-27 09:20:00|17140.2|17095.2|17130.2|17085.2|17145.2|17100.2|17130.2|17085.2|27
1585301100000|2020-03-27 09:25:00|17117.7|17072.7|17085.2|17040.2|17120.2|17075.2|17077.7|17032.7|137
1585301400000|2020-03-27 09:30:00|17082.7|17037.7|17070.2|17025.2|17087.7|17042.7|17062.7|17017.7|74
1585301700000|2020-03-27 09:35:00|17072.7|17027.7|17082.7|17037.7|17102.7|17057.7|17060.2|17015.2|136
1585302000000|2020-03-27 09:40:00|17080.2|17035.2|17100.2|17055.2|17105.2|17060.2|17072.7|17027.7|126
1585302300000|2020-03-27 09:45:00|17102.7|17057.7|17140.2|17095.2|17145.2|17100.2|17095.2|17050.2|181
1585302600000|2020-03-27 09:50:00|17145.2|17100.2|17152.7|17107.7|17170.2|17125.2|17140.2|17095.2|51
1585302900000|2020-03-27 09:55:00|17150.2|17105.2|17115.2|17070.2|17152.7|17107.7|17115.2|17070.2|29
1585303200000|2020-03-27 10:00:00|17117.7|17072.7|17085.2|17040.2|17120.2|17075.2|17080.2|17035.2|63
1585303500000|2020-03-27 10:05:00|17082.7|17037.7|17095.2|17050.2|17120.2|17075.2|17057.7|17012.7|123
1585303800000|2020-03-27 10:10:00|17097.7|17052.7|17055.2|17010.2|17097.7|17052.7|17030.2|16985.2|138
1585304100000|2020-03-27 10:15:00|17052.7|17007.7|17075.2|17030.2|17075.2|17030.2|17045.2|17000.2|100
1585304400000|2020-03-27 10:20:00|17080.2|17035.2|17080.2|17035.2|17107.7|17062.7|17077.7|17032.7|83
1585304700000|2020-03-27 10:25:00|17085.2|17040.2|17092.7|17047.7|17100.2|17055.2|17077.7|17032.7|41
1585305000000|2020-03-27 10:30:00|17090.2|17045.2|17092.7|17047.7|17092.7|17047.7|17057.7|17012.7|52
1585305300000|2020-03-27 10:35:00|17090.2|17045.2|17070.2|17025.2|17120.2|17075.2|17070.2|17025.2|118
1585305600000|2020-03-27 10:40:00|17067.7|17022.7|17080.2|17035.2|17082.7|17037.7|17052.7|17007.7|53
1585305900000|2020-03-27 10:45:00|17075.2|17030.2|17052.7|17007.7|17097.7|17052.7|17045.2|17000.2|168
1585306200000|2020-03-27 10:50:00|17050.2|17005.2|17005.2|16960.2|17052.7|17007.7|16995.2|16950.2|88
1585306500000|2020-03-27 10:55:00|17002.7|16957.7|16985.2|16940.2|17020.2|16975.2|16977.7|16932.7|111
1585306800000|2020-03-27 11:00:00|16987.7|16942.7|17027.7|16982.7|17037.7|16992.7|16977.7|16932.7|48
1585307100000|2020-03-27 11:05:00|17025.2|16980.2|17032.7|16987.7|17042.7|16997.7|17012.7|16967.7|33
1585307400000|2020-03-27 11:10:00|17035.2|16990.2|17015.2|16970.2|17035.2|16990.2|17010.2|16965.2|22
1585307700000|2020-03-27 11:15:00|17017.7|16972.7|16975.2|16930.2|17020.2|16975.2|16972.7|16927.7|65
1585308000000|2020-03-27 11:20:00|16977.7|16932.7|16905.2|16860.2|16977.7|16932.7|16897.7|16852.7|160
1585308300000|2020-03-27 11:25:00|16902.7|16857.7|16905.2|16860.2|16937.7|16892.7|16900.2|16855.2|82
1585308600000|2020-03-27 11:30:00|16907.7|16862.7|16880.2|16835.2|16910.2|16865.2|16870.2|16825.2|79
1585308900000|2020-03-27 11:35:00|16877.7|16832.7|16875.2|16830.2|16892.7|16847.7|16870.2|16825.2|111
1585309200000|2020-03-27 11:40:00|16872.7|16827.7|16880.2|16835.2|16885.2|16840.2|16855.2|16810.2|87
1585309500000|2020-03-27 11:45:00|16882.7|16837.7|16857.7|16812.7|16902.7|16857.7|16852.7|16807.7|51
1585309800000|2020-03-27 11:50:00|16855.2|16810.2|16840.2|16795.2|16875.2|16830.2|16822.7|16777.7|152
1585310100000|2020-03-27 11:55:00|16837.7|16792.7|16847.7|16802.7|16850.2|16805.2|16827.7|16782.7|70
1585310400000|2020-03-27 12:00:00|16845.2|16800.2|16842.7|16797.7|16852.7|16807.7|16810.2|16765.2|131
1585310700000|2020-03-27 12:05:00|16840.2|16795.2|16810.2|16765.2|16842.7|16797.7|16805.2|16760.2|42
1585311000000|2020-03-27 12:10:00|16807.7|16762.7|16737.7|16692.7|16807.7|16762.7|16737.7|16692.7|112
1585311300000|2020-03-27 12:15:00|16735.2|16690.2|16747.7|16702.7|16767.7|16722.7|16727.7|16682.7|98
1585311600000|2020-03-27 12:20:00|16745.2|16700.2|16780.2|16735.2|16780.2|16735.2|16745.2|16700.2|57
1585311900000|2020-03-27 12:25:00|16782.7|16737.7|16845.2|16800.2|16847.7|16802.7|16780.2|16735.2|75
1585312200000|2020-03-27 12:30:00|16847.7|16802.7|16875.2|16830.2|16880.2|16835.2|16832.7|16787.7|86
1585312500000|2020-03-27 12:35:00|16877.7|16832.7|16867.7|16822.7|16902.7|16857.7|16867.7|16822.7|106
1585312800000|2020-03-27 12:40:00|16862.2|16817.2|16864.7|16819.7|16889.7|16844.7|16852.2|16807.2|59
1585313100000|2020-03-27 12:45:00|16862.2|16817.2|16794.7|16749.7|16862.2|16817.2|16789.7|16744.7|125
1585313400000|2020-03-27 12:50:00|16797.2|16752.2|16842.2|16797.2|16844.7|16799.7|16782.2|16737.2|128
1585313700000|2020-03-27 12:55:00|16839.7|16794.7|16839.7|16794.7|16854.7|16809.7|16819.7|16774.7|121
1585314000000|2020-03-27 13:00:00|16842.2|16797.2|16799.7|16754.7|16862.2|16817.2|16799.7|16754.7|85
1585314300000|2020-03-27 13:05:00|16797.2|16752.2|16829.7|16784.7|16834.7|16789.7|16789.7|16744.7|115
1585314600000|2020-03-27 13:10:00|16827.2|16782.2|16819.7|16774.7|16844.7|16799.7|16819.7|16774.7|45
1585314900000|2020-03-27 13:15:00|16822.2|16777.2|16829.7|16784.7|16834.7|16789.7|16807.2|16762.2|59
1585315200000|2020-03-27 13:20:00|16832.2|16787.2|16802.2|16757.2|16839.7|16794.7|16789.7|16744.7|176
1585315500000|2020-03-27 13:25:00|16804.7|16759.7|16874.7|16829.7|16882.2|16837.2|16799.7|16754.7|115
1585315800000|2020-03-27 13:30:00|16877.2|16832.2|16872.2|16827.2|16892.2|16847.2|16844.7|16799.7|110
1585316100000|2020-03-27 13:35:00|16874.7|16829.7|16899.7|16854.7|16952.2|16907.2|16864.7|16819.7|193
1585316400000|2020-03-27 13:40:00|16902.2|16857.2|16852.2|16807.2|16902.2|16857.2|16827.2|16782.2|174
1585316700000|2020-03-27 13:45:00|16854.7|16809.7|16862.2|16817.2|16882.2|16837.2|16839.7|16794.7|142
1585317000000|2020-03-27 13:50:00|16864.7|16819.7|16869.7|16824.7|16934.7|16889.7|16859.7|16814.7|225
1585317300000|2020-03-27 13:55:00|16872.2|16827.2|16902.2|16857.2|16922.2|16877.2|16854.7|16809.7|129
1585317600000|2020-03-27 14:00:00|16907.2|16862.2|16782.2|16737.2|16907.2|16862.2|16779.7|16734.7|536
1585317900000|2020-03-27 14:05:00|16784.7|16739.7|16824.7|16779.7|16834.7|16789.7|16779.7|16734.7|162
1585318200000|2020-03-27 14:10:00|16822.2|16777.2|16852.2|16807.2|16869.7|16824.7|16812.2|16767.2|141
1585318500000|2020-03-27 14:15:00|16854.7|16809.7|16817.2|16772.2|16864.7|16819.7|16799.7|16754.7|83
1585318800000|2020-03-27 14:20:00|16819.7|16774.7|16794.7|16749.7|16852.2|16807.2|16792.2|16747.2|130
1585319100000|2020-03-27 14:25:00|16797.2|16752.2|16774.7|16729.7|16814.7|16769.7|16759.7|16714.7|220
1585319400000|2020-03-27 14:30:00|16777.2|16732.2|16769.7|16724.7|16792.2|16747.2|16764.7|16719.7|125
1585319700000|2020-03-27 14:35:00|16767.2|16722.2|16764.7|16719.7|16784.7|16739.7|16719.7|16674.7|292
1585320000000|2020-03-27 14:40:00|16767.2|16722.2|16749.7|16704.7|16779.7|16734.7|16742.2|16697.2|115
1585320300000|2020-03-27 14:45:00|16752.2|16707.2|16704.7|16659.7|16767.2|16722.2|16704.7|16659.7|284
1585320600000|2020-03-27 14:50:00|16702.2|16657.2|16777.2|16732.2|16794.7|16749.7|16677.2|16632.2|303
1585320900000|2020-03-27 14:55:00|16779.7|16734.7|16749.7|16704.7|16784.7|16739.7|16712.2|16667.2|177
1585321200000|2020-03-27 15:00:00|16754.7|16709.7|16794.7|16749.7|16802.2|16757.2|16742.2|16697.2|136
1585321500000|2020-03-27 15:05:00|16797.2|16752.2|16849.7|16804.7|16859.7|16814.7|16782.2|16737.2|183
1585321800000|2020-03-27 15:10:00|16847.2|16802.2|16867.2|16822.2|16882.2|16837.2|16844.7|16799.7|210
1585322100000|2020-03-27 15:15:00|16869.7|16824.7|16929.7|16884.7|16947.2|16902.2|16869.7|16824.7|308
1585322400000|2020-03-27 15:20:00|16932.2|16887.2|16904.7|16859.7|16937.2|16892.2|16882.2|16837.2|175
1585322700000|2020-03-27 15:25:00|16902.2|16857.2|16904.7|16859.7|16939.7|16894.7|16887.2|16842.2|216
1585323000000|2020-03-27 15:30:00|16907.2|16862.2|16932.2|16887.2|16942.2|16897.2|16892.2|16847.2|205
1585323300000|2020-03-27 15:35:00|16929.7|16884.7|16867.2|16822.2|16947.2|16902.2|16842.2|16797.2|186
1585323600000|2020-03-27 15:40:00|16864.7|16819.7|16864.7|16819.7|16897.2|16852.2|16842.2|16797.2|114
1585323900000|2020-03-27 15:45:00|16862.2|16817.2|16847.2|16802.2|16867.2|16822.2|16812.2|16767.2|72
1585324200000|2020-03-27 15:50:00|16849.7|16804.7|16872.2|16827.2|16874.7|16829.7|16839.7|16794.7|91
1585324500000|2020-03-27 15:55:00|16869.7|16824.7|16877.2|16832.2|16897.2|16852.2|16859.7|16814.7|249
1585324800000|2020-03-27 16:00:00|16874.7|16829.7|16864.7|16819.7|16884.7|16839.7|16844.7|16799.7|195
1585325100000|2020-03-27 16:05:00|16867.2|16822.2|16879.7|16834.7|16884.7|16839.7|16849.7|16804.7|228
1585325400000|2020-03-27 16:10:00|16877.2|16832.2|16914.7|16869.7|16924.7|16879.7|16877.2|16832.2|296
1585325700000|2020-03-27 16:15:00|16917.2|16872.2|16934.7|16889.7|16939.7|16894.7|16894.7|16849.7|253
1585326000000|2020-03-27 16:20:00|16932.2|16887.2|16839.7|16794.7|16932.2|16887.2|16824.7|16779.7|466
1585326300000|2020-03-27 16:25:00|16834.7|16789.7|16887.2|16842.2|16892.2|16847.2|16807.2|16762.2|725
1585326600000|2020-03-27 16:30:00|16892.2|16847.2|16849.7|16804.7|16937.2|16892.2|16797.2|16752.2|1057
1585326900000|2020-03-27 16:35:00|16847.2|16802.2|16957.2|16912.2|16989.7|16944.7|16814.7|16769.7|345
1585327200000|2020-03-27 16:40:00|16954.7|16909.7|16932.2|16887.2|16954.7|16909.7|16904.7|16859.7|45
1585327500000|2020-03-27 16:45:00|16934.7|16889.7|16882.2|16837.2|16937.2|16892.2|16879.7|16834.7|43
1585327800000|2020-03-27 16:50:00|16888.7|16830.7|16824.7|16774.7|16896.2|16838.2|16806.2|16748.2|66
1585328100000|2020-03-27 16:55:00|16836.2|16778.2|16831.2|16773.2|16836.2|16778.2|16794.7|16748.2|21
1585328400000|2020-03-27 17:00:00|16833.7|16775.7|16868.7|16810.7|16876.2|16818.2|16823.7|16765.7|8
1585328700000|2020-03-27 17:05:00|16849.7|16804.7|16788.7|16730.7|16856.2|16804.7|16788.7|16730.7|21
1585329000000|2020-03-27 17:10:00|16774.7|16719.7|16759.7|16704.7|16816.2|16758.2|16721.2|16663.2|55
1585329300000|2020-03-27 17:15:00|16754.7|16695.7|16743.7|16685.7|16766.2|16708.2|16711.2|16653.2|31
1585329600000|2020-03-27 17:20:00|16748.7|16690.7|16771.2|16713.2|16771.2|16713.2|16748.7|16690.7|1
1585329900000|2020-03-27 17:25:00|16773.7|16715.7|16726.2|16668.2|16796.2|16738.2|16721.2|16663.2|10
1585330200000|2020-03-27 17:30:00|16728.7|16670.7|16729.7|16674.7|16751.2|16693.2|16723.7|16665.7|30
1585330500000|2020-03-27 17:35:00|16746.2|16679.7|16813.7|16755.7|16813.7|16755.7|16728.7|16670.7|18
1585330800000|2020-03-27 17:40:00|16806.2|16748.2|16813.7|16755.7|16839.7|16784.7|16763.7|16705.7|14
1585331100000|2020-03-27 17:45:00|16806.2|16748.2|16763.7|16705.7|16806.2|16748.2|16743.7|16685.7|10
1585331400000|2020-03-27 17:50:00|16771.2|16713.2|16783.7|16725.7|16803.7|16745.7|16771.2|16713.2|4
1585331700000|2020-03-27 17:55:00|16786.2|16728.2|16786.2|16728.2|16809.7|16759.7|16783.7|16725.7|8
1585332000000|2020-03-27 18:00:00|16783.7|16725.7|16748.7|16690.7|16808.7|16750.7|16748.7|16690.7|4
1585332300000|2020-03-27 18:05:00|16751.2|16693.2|16791.2|16733.2|16791.2|16733.2|16751.2|16693.2|1
1585332600000|2020-03-27 18:10:00|16793.7|16735.7|16798.7|16740.7|16799.7|16744.7|16786.2|16728.2|2
1585332900000|2020-03-27 18:15:00|16801.2|16743.2|16801.2|16743.2|16803.7|16745.7|16788.7|16730.7|1
1585333200000|2020-03-27 18:20:00|16793.7|16735.7|16693.7|16635.7|16806.2|16748.2|16684.7|16634.7|33
1585333500000|2020-03-27 18:25:00|16694.7|16639.7|16738.7|16680.7|16763.7|16709.7|16694.7|16639.7|15
1585333800000|2020-03-27 18:30:00|16741.2|16683.2|16773.7|16715.7|16773.7|16715.7|16741.2|16683.2|6
1585334100000|2020-03-27 18:35:00|16776.2|16718.2|16786.2|16728.2|16786.2|16728.2|16776.2|16718.2|0
1585334400000|2020-03-27 18:40:00|16788.7|16730.7|16773.7|16715.7|16791.2|16733.2|16761.2|16703.2|5
1585334700000|2020-03-27 18:45:00|16768.7|16710.7|16773.7|16715.7|16776.2|16718.2|16761.2|16703.2|0
1585335000000|2020-03-27 18:50:00|16776.2|16718.2|16773.7|16715.7|16778.7|16720.7|16773.7|16715.7|1
1585335300000|2020-03-27 18:55:00|16776.2|16718.2|16801.2|16743.2|16801.2|16743.2|16771.2|16713.2|7
1585335600000|2020-03-27 19:00:00|16803.7|16745.7|16873.7|16815.7|16909.7|16859.7|16796.2|16738.2|62
1585335900000|2020-03-27 19:05:00|16871.2|16813.2|16891.2|16833.2|16899.7|16844.7|16863.7|16805.7|2
1585336200000|2020-03-27 19:10:00|16898.7|16840.7|16898.7|16840.7|16903.7|16845.7|16896.2|16838.2|1
1585336500000|2020-03-27 19:15:00|16901.2|16843.2|16906.2|16848.2|16906.2|16848.2|16884.7|16834.7|6
1585336800000|2020-03-27 19:20:00|16903.7|16845.7|16898.7|16840.7|16908.7|16850.7|16898.7|16840.7|3
1585337100000|2020-03-27 19:25:00|16906.2|16848.2|16907.2|16862.2|16938.7|16880.7|16903.7|16845.7|10
1585337400000|2020-03-27 19:30:00|16902.2|16857.2|16884.7|16839.7|16902.2|16857.2|16877.2|16832.2|5
1585337700000|2020-03-27 19:35:00|16874.7|16829.7|16842.2|16797.2|16882.2|16837.2|16837.2|16792.2|6
1585338000000|2020-03-27 19:40:00|16839.7|16794.7|16794.7|16749.7|16842.2|16797.2|16774.7|16729.7|3
1585338300000|2020-03-27 19:45:00|16797.2|16752.2|16794.7|16749.7|16797.2|16752.2|16792.2|16747.2|0
1585338600000|2020-03-27 19:50:00|16787.2|16742.2|16709.7|16664.7|16787.2|16742.2|16682.2|16637.2|17
1585338900000|2020-03-27 19:55:00|16714.7|16669.7|16722.2|16677.2|16727.2|16682.2|16692.2|16647.2|0
1585339200000|2020-03-27 20:00:00|16719.7|16674.7|16722.2|16677.2|16744.7|16699.7|16709.7|16664.7|2
1585339500000|2020-03-27 20:05:00|16719.7|16674.7|16712.2|16667.2|16719.7|16674.7|16709.7|16664.7|0
1585339800000|2020-03-27 20:10:00|16717.2|16672.2|16722.2|16677.2|16727.2|16682.2|16689.7|16644.7|8
1585340100000|2020-03-27 20:15:00|16719.7|16674.7|16712.2|16667.2|16722.2|16677.2|16712.2|16667.2|0
1585340400000|2020-03-27 20:20:00|16722.2|16677.2|16702.2|16657.2|16724.7|16679.7|16702.2|16657.2|3
1585340700000|2020-03-27 20:25:00|16699.7|16654.7|16689.7|16644.7|16704.7|16659.7|16689.7|16644.7|1
1585341000000|2020-03-27 20:30:00|16702.2|16657.2|16647.2|16602.2|16702.2|16657.2|16647.2|16602.2|8
1585341300000|2020-03-27 20:35:00|16662.2|16617.2|16659.7|16614.7|16664.7|16619.7|16639.7|16594.7|1
1585341600000|2020-03-27 20:40:00|16657.2|16612.2|16652.2|16607.2|16659.7|16614.7|16652.2|16607.2|0
1585341900000|2020-03-27 20:45:00|16649.7|16604.7|16649.7|16604.7|16652.2|16607.2|16632.2|16587.2|4
1585342200000|2020-03-27 20:50:00|16647.2|16602.2|16639.7|16594.7|16652.2|16607.2|16639.7|16594.7|1
1585342500000|2020-03-27 20:55:00|16637.2|16592.2|16627.2|16582.2|16639.7|16594.7|16624.7|16579.7|4
1585519200000|2020-03-29 22:00:00|16263.8|16193.8|16392.7|16322.7|16408.3|16338.3|16235.9|16165.9|0
1585519500000|2020-03-29 22:05:00|16394.7|16324.7|16417.1|16347.1|16455|16385|16357.8|16287.8|0
1585519800000|2020-03-29 22:10:00|16416.2|16346.2|16410.6|16340.6|16425.9|16355.9|16318.5|16248.5|0
1585520100000|2020-03-29 22:15:00|16412.6|16342.6|16501.5|16431.5|16538.4|16468.4|16409.6|16339.6|0
1585520400000|2020-03-29 22:20:00|16500.6|16430.6|16434|16364|16504.4|16434.4|16401|16331|0
1585520700000|2020-03-29 22:25:00|16433|16363|16434|16364|16477.6|16407.6|16390.4|16320.4|0
1585521000000|2020-03-29 22:30:00|16434.9|16364.9|16380.6|16310.6|16454.3|16384.3|16363.1|16293.1|0
1585521300000|2020-03-29 22:35:00|16379.6|16309.6|16322.1|16252.1|16429.1|16359.1|16312|16242|0
1585521600000|2020-03-29 22:40:00|16320.1|16250.1|16342.4|16272.4|16361.8|16291.8|16298.8|16228.8|0
1585521900000|2020-03-29 22:45:00|16344.4|16274.4|16355.8|16285.8|16375.4|16305.4|16306.5|16236.5|0
1585522200000|2020-03-29 22:50:00|16354.8|16284.8|16404.8|16334.8|16438.9|16368.9|16337.3|16267.3|0
1585522500000|2020-03-29 22:55:00|16401.9|16331.9|16427.1|16357.1|16464|16394|16379.6|16309.6|0
1585522800000|2020-03-29 23:00:00|16431|16361|16444.5|16374.5|16459.1|16389.1|16390.2|16320.2|0
1585523100000|2020-03-29 23:05:00|16443.5|16373.5|16493|16423|16509.5|16439.5|16424.1|16354.1|0
1585523400000|2020-03-29 23:10:00|16494|16424|16511.5|16441.5|16512.5|16442.5|16481.4|16411.4|0
1585523700000|2020-03-29 23:15:00|16510.5|16440.5|16528.8|16458.8|16543.3|16473.3|16492.1|16422.1|0
1585524000000|2020-03-29 23:20:00|16529.8|16459.8|16520.1|16450.1|16543.3|16473.3|16516.3|16446.3|0
1585524300000|2020-03-29 23:25:00|16524|16454|16484.7|16414.7|16531.7|16461.7|16476|16406|0
1585524600000|2020-03-29 23:30:00|16482.8|16412.8|16536.9|16466.9|16543.7|16473.7|16482.8|16412.8|0
1585524900000|2020-03-29 23:35:00|16537.8|16467.8|16529.1|16459.1|16544.6|16474.6|16500.1|16430.1|0
1585525200000|2020-03-29 23:40:00|16530.1|16460.1|16574.6|16504.6|16577.5|16507.5|16524.3|16454.3|0
1585525500000|2020-03-29 23:45:00|16575.6|16505.6|16553.6|16483.6|16596.1|16526.1|16552.6|16482.6|0
1585525800000|2020-03-29 23:50:00|16554.5|16484.5|16537.1|16467.1|16589.4|16519.4|16529.4|16459.4|0
1585526100000|2020-03-29 23:55:00|16536.2|16466.2|16520.7|16450.7|16559.4|16489.4|16516.8|16446.8|0
1585526400000|2020-03-30 00:00:00|16528.4|16458.4|16553.6|16483.6|16559.4|16489.4|16523.6|16453.6|0
1585526700000|2020-03-30 00:05:00|16550.7|16480.7|16601.9|16531.9|16606.8|16536.8|16546.8|16476.8|0
1585527000000|2020-03-30 00:10:00|16601|16531|16589.4|16519.4|16640.6|16570.6|16576.8|16506.8|0
1585527300000|2020-03-30 00:15:00|16588.4|16518.4|16589.8|16519.8|16611.6|16541.6|16569|16499|0
1585527600000|2020-03-30 00:20:00|16590.1|16520.1|16642.3|16572.3|16644.5|16574.5|16572.8|16502.8|0
1585527900000|2020-03-30 00:25:00|16642|16572|16618.9|16548.9|16644.3|16574.3|16611.3|16541.3|0
1585528200000|2020-03-30 00:30:00|16618.7|16548.7|16598.8|16528.8|16634.8|16564.8|16579.3|16509.3|0
1585528500000|2020-03-30 00:35:00|16600|16530|16613.4|16543.4|16619.6|16549.6|16592.2|16522.2|0
1585528800000|2020-03-30 00:40:00|16611.1|16541.1|16608.5|16538.5|16623.5|16553.5|16592|16522|0
1585529100000|2020-03-30 00:45:00|16608.7|16538.7|16583.7|16513.7|16608.9|16538.9|16577.2|16507.2|0
1585529400000|2020-03-30 00:50:00|16583.5|16513.5|16590.8|16520.8|16611.6|16541.6|16563.3|16493.3|0
1585529700000|2020-03-30 00:55:00|16595.4|16525.4|16593.7|16523.7|16617.1|16547.1|16586.2|16516.2|0
1585530000000|2020-03-30 01:00:00|16594.2|16524.2|16593|16523|16617.7|16547.7|16572.4|16502.4|0
1585530300000|2020-03-30 01:05:00|16592.7|16522.7|16523.4|16453.4|16593.7|16523.7|16523.2|16453.2|0
1585530600000|2020-03-30 01:10:00|16523.7|16453.7|16535.3|16465.3|16560|16490|16523.7|16453.7|0
1585530900000|2020-03-30 01:15:00|16535.1|16465.1|16568|16498|16568.2|16498.2|16528.5|16458.5|0
1585531200000|2020-03-30 01:20:00|16568.7|16498.7|16619.5|16549.5|16622.3|16552.3|16564.4|16494.4|0
1585531500000|2020-03-30 01:25:00|16617.2|16547.2|16624.2|16554.2|16626.1|16556.1|16596.1|16526.1|0
1585531800000|2020-03-30 01:30:00|16619.6|16549.6|16596.1|16526.1|16627.8|16557.8|16595.1|16525.1|0
1585532100000|2020-03-30 01:35:00|16598.4|16528.4|16611.1|16541.1|16611.8|16541.8|16594.6|16524.6|0
1585532400000|2020-03-30 01:40:00|16611.4|16541.4|16660.4|16590.4|16660.4|16590.4|16599.5|16529.5|0
1585532700000|2020-03-30 01:45:00|16657.9|16587.9|16636.7|16566.7|16675.1|16605.1|16632.2|16562.2|0
1585533000000|2020-03-30 01:50:00|16637.2|16567.2|16619.1|16549.1|16640.2|16570.2|16615|16545|0
1585533300000|2020-03-30 01:55:00|16619.6|16549.6|16639.5|16569.5|16644.3|16574.3|16618.6|16548.6|0
1585533600000|2020-03-30 02:00:00|16637.2|16567.2|16623.3|16553.3|16638.1|16568.1|16613.5|16543.5|0
1585533900000|2020-03-30 02:05:00|16625.7|16555.7|16636.6|16566.6|16649.1|16579.1|16619.8|16549.8|0
1585534200000|2020-03-30 02:10:00|16637|16567|16638.4|16568.4|16655.4|16585.4|16631.7|16561.7|0
1585534500000|2020-03-30 02:15:00|16640.7|16570.7|16636.1|16566.1|16653.5|16583.5|16634.1|16564.1|0
1585534800000|2020-03-30 02:20:00|16635.8|16565.8|16662.2|16592.2|16667.3|16597.3|16635.8|16565.8|0
1585535100000|2020-03-30 02:25:00|16660.5|16590.5|16724.3|16654.3|16735.2|16665.2|16655.7|16585.7|0
1585535400000|2020-03-30 02:30:00|16724.8|16654.8|16699.3|16629.3|16724.8|16654.8|16686|16616|0
1585535700000|2020-03-30 02:35:00|16699.6|16629.6|16690.8|16620.8|16711.7|16641.7|16683.1|16613.1|0
1585536000000|2020-03-30 02:40:00|16691.3|16621.3|16684.2|16614.2|16741|16671|16681.6|16611.6|0
1585536300000|2020-03-30 02:45:00|16681.6|16611.6|16649.4|16579.4|16688.7|16618.7|16640.8|16570.8|0
1585536600000|2020-03-30 02:50:00|16649.7|16579.7|16677.3|16607.3|16691.3|16621.3|16647.1|16577.1|0
1585536900000|2020-03-30 02:55:00|16676.5|16606.5|16654.5|16584.5|16678|16608|16652.1|16582.1|0
1585537200000|2020-03-30 03:00:00|16654.8|16584.8|16649.4|16579.4|16655|16585|16615|16545|0
1585537500000|2020-03-30 03:05:00|16647.1|16577.1|16648.7|16578.7|16671.9|16601.9|16643.4|16573.4|0
1585537800000|2020-03-30 03:10:00|16648|16578|16645.7|16575.7|16670.7|16600.7|16643.4|16573.4|0
1585538100000|2020-03-30 03:15:00|16643.4|16573.4|16709.9|16639.9|16719.7|16649.7|16643.4|16573.4|0
1585538400000|2020-03-30 03:20:00|16710.6|16640.6|16702|16632|16726|16656|16696.2|16626.2|0
1585538700000|2020-03-30 03:25:00|16699.7|16629.7|16705.9|16635.9|16714.8|16644.8|16692.1|16622.1|0
1585539000000|2020-03-30 03:30:00|16705.6|16635.6|16713.9|16643.9|16714.4|16644.4|16691.8|16621.8|0
1585539300000|2020-03-30 03:35:00|16714.1|16644.1|16730.7|16660.7|16740.8|16670.8|16712.4|16642.4|0
1585539600000|2020-03-30 03:40:00|16730.9|16660.9|16731.7|16661.7|16731.7|16661.7|16722.1|16652.1|0
1585539900000|2020-03-30 03:45:00|16734|16664|16721.1|16651.1|16754.5|16684.5|16703|16633|0
1585540200000|2020-03-30 03:50:00|16721.4|16651.4|16800.9|16730.9|16801.1|16731.1|16714.3|16644.3|0
1585540500000|2020-03-30 03:55:00|16801.1|16731.1|16776.3|16706.3|16802.9|16732.9|16773.4|16703.4|0
1585540800000|2020-03-30 04:00:00|16776.8|16706.8|16805|16735|16810.7|16740.7|16775.3|16705.3|0
1585541100000|2020-03-30 04:05:00|16807.3|16737.3|16839.5|16769.5|16848.5|16778.5|16804.8|16734.8|0
1585541400000|2020-03-30 04:10:00|16838.1|16768.1|16857|16787|16861.8|16791.8|16829.7|16759.7|0
1585541700000|2020-03-30 04:15:00|16857.4|16787.4|16861.6|16791.6|16873.7|16803.7|16832.5|16762.5|0
1585542000000|2020-03-30 04:20:00|16861.8|16791.8|16904.2|16834.2|16905|16835|16855.5|16785.5|0
1585542300000|2020-03-30 04:25:00|16904.5|16834.5|16840.3|16770.3|16904.5|16834.5|16838|16768|0
1585542600000|2020-03-30 04:30:00|16840.5|16770.5|16801.7|16731.7|16854|16784|16801.2|16731.2|0
1585542900000|2020-03-30 04:35:00|16801|16731|16802.4|16732.4|16812.8|16742.8|16785.7|16715.7|0
1585543200000|2020-03-30 04:40:00|16802.2|16732.2|16783.3|16713.3|16829.2|16759.2|16772.3|16702.3|0
1585543500000|2020-03-30 04:45:00|16783.5|16713.5|16820.4|16750.4|16827.1|16757.1|16761.9|16691.9|0
1585543800000|2020-03-30 04:50:00|16819.9|16749.9|16817.7|16747.7|16843.2|16773.2|16806.2|16736.2|0
1585544100000|2020-03-30 04:55:00|16817.5|16747.5|16881.5|16811.5|16913.3|16843.3|16817.5|16747.5|0
1585544400000|2020-03-30 05:00:00|16883.8|16813.8|16895.3|16825.3|16909.4|16839.4|16856.4|16786.4|0
1585544700000|2020-03-30 05:05:00|16895.6|16825.6|16903.5|16833.5|16935.2|16865.2|16844.7|16774.7|0
1585545000000|2020-03-30 05:10:00|16902.5|16832.5|16901.9|16831.9|16912|16842|16844.5|16774.5|0
1585545300000|2020-03-30 05:15:00|16902.9|16832.9|16909.5|16839.5|16918.4|16848.4|16876.2|16806.2|0
1585545600000|2020-03-30 05:20:00|16910|16840|16920.6|16850.6|16936|16866|16907.7|16837.7|0
1585545900000|2020-03-30 05:25:00|16918.3|16848.3|16922.7|16852.7|16928.2|16858.2|16905.4|16835.4|0
1585546200000|2020-03-30 05:30:00|16920.4|16850.4|16939.3|16869.3|16939.3|16869.3|16896.9|16826.9|0
1585546500000|2020-03-30 05:35:00|16939.6|16869.6|17011.6|16941.6|17011.6|16941.6|16938.3|16868.3|0
1585546800000|2020-03-30 05:40:00|17012.1|16942.1|17059.6|16989.6|17060.5|16990.5|17001.9|16931.9|0
1585547100000|2020-03-30 05:45:00|17060.1|16990.1|17085.4|17015.4|17151|17081|17048.7|16978.7|0
1585547400000|2020-03-30 05:50:00|17085.6|17015.6|17058.5|16988.5|17108.9|17038.9|17026.8|16956.8|0
1585547700000|2020-03-30 05:55:00|17058.7|16988.7|17090.9|17020.9|17151.7|17081.7|17058.5|16988.5|0
1585548000000|2020-03-30 06:00:00|17090.2|17020.2|17019.5|16949.5|17100.6|17030.6|16997.7|16927.7|11
1585548300000|2020-03-30 06:05:00|17019.8|16949.8|16990.7|16920.7|17042.2|16972.2|16965.5|16895.5|31
1585548600000|2020-03-30 06:10:00|16990.5|16920.5|16961.4|16891.4|17029.4|16959.4|16961.4|16891.4|61
1585548900000|2020-03-30 06:15:00|16960.7|16890.7|16978|16908|16985.6|16915.6|16923.8|16853.8|27
1585549200000|2020-03-30 06:20:00|16978.3|16908.3|16915|16845|16978.3|16908.3|16902.6|16832.6|6
1585549500000|2020-03-30 06:25:00|16914.2|16844.2|16895.3|16850.3|16914.7|16862.8|16779.5|16709.5|14
1585549800000|2020-03-30 06:30:00|16897.8|16852.8|16875.3|16830.3|16902.8|16857.8|16867.8|16822.8|5
1585550100000|2020-03-30 06:35:00|16870.3|16825.3|16850.3|16805.3|16880.3|16835.3|16837.8|16792.8|12
1585550400000|2020-03-30 06:40:00|16852.8|16807.8|16932.8|16887.8|16937.8|16892.8|16847.8|16802.8|15
1585550700000|2020-03-30 06:45:00|16930.3|16885.3|16912.8|16867.8|16935.3|16890.3|16887.8|16842.8|19
1585551000000|2020-03-30 06:50:00|16940.3|16895.3|16940.3|16895.3|16987.8|16942.8|16905.3|16860.3|22
1585551300000|2020-03-30 06:55:00|16942.8|16897.8|16895.3|16850.3|16942.8|16897.8|16872.8|16827.8|33
1585551600000|2020-03-30 07:00:00|16892.8|16847.8|16910.3|16865.3|16972.8|16927.8|16847.8|16802.8|165
1585551900000|2020-03-30 07:05:00|16907.8|16862.8|16815.3|16770.3|16910.3|16865.3|16795.3|16750.3|294
1585552200000|2020-03-30 07:10:00|16812.8|16767.8|16645.3|16600.3|16847.8|16802.8|16645.3|16600.3|360
1585552500000|2020-03-30 07:15:00|16647.8|16602.8|16487.8|16442.8|16647.8|16602.8|16462.8|16417.8|454
1585552800000|2020-03-30 07:20:00|16490.3|16445.3|16542.8|16497.8|16550.3|16505.3|16490.3|16445.3|272
1585553100000|2020-03-30 07:25:00|16545.3|16500.3|16545.3|16500.3|16572.8|16527.8|16495.3|16450.3|232
1585553400000|2020-03-30 07:30:00|16547.8|16502.8|16495.3|16450.3|16570.3|16525.3|16452.8|16407.8|322
1585553700000|2020-03-30 07:35:00|16492.8|16447.8|16425.3|16380.3|16492.8|16447.8|16355.3|16310.3|374
1585554000000|2020-03-30 07:40:00|16422.8|16377.8|16437.8|16392.8|16450.3|16405.3|16400.3|16355.3|167
1585554300000|2020-03-30 07:45:00|16440.3|16395.3|16467.8|16422.8|16485.3|16440.3|16397.8|16352.8|211
1585554600000|2020-03-30 07:50:00|16470.3|16425.3|16442.8|16397.8|16492.8|16447.8|16427.8|16382.8|308
1585554900000|2020-03-30 07:55:00|16445.3|16400.3|16424.9|16379.9|16470.3|16425.3|16422.4|16377.4|69
1585555200000|2020-03-30 08:00:00|16432.4|16387.4|16556.6|16511.6|16575.3|16530.3|16432.4|16387.4|223
1585555500000|2020-03-30 08:05:00|16559.1|16514.1|16616.6|16571.6|16621.6|16576.6|16519.1|16474.1|237
1585555800000|2020-03-30 08:10:00|16614.1|16569.1|16621.6|16576.6|16636.6|16591.6|16566.6|16521.6|446
1585556100000|2020-03-30 08:15:00|16624.1|16579.1|16609.1|16564.1|16651.6|16606.6|16571.6|16526.6|289
1585556400000|2020-03-30 08:20:00|16606.6|16561.6|16574.1|16529.1|16614.1|16569.1|16546.6|16501.6|324
1585556700000|2020-03-30 08:25:00|16571.6|16526.6|16606.6|16561.6|16631.6|16586.6|16556.6|16511.6|126
1585557000000|2020-03-30 08:30:00|16604.1|16559.1|16711.6|16666.6|16711.6|16666.6|16596.6|16551.6|161
1585557300000|2020-03-30 08:35:00|16714.1|16669.1|16714.1|16669.1|16726.6|16681.6|16654.1|16609.1|186
1585557600000|2020-03-30 08:40:00|16711.6|16666.6|16796.6|16751.6|16816.6|16771.6|16709.1|16664.1|214
1585557900000|2020-03-30 08:45:00|16794.1|16749.1|16831.6|16786.6|16854.1|16809.1|16779.1|16734.1|225
1585558200000|2020-03-30 08:50:00|16829.1|16784.1|16726.6|16681.6|16829.1|16784.1|16719.1|16674.1|265
1585558500000|2020-03-30 08:55:00|16729.1|16684.1|16771.6|16726.6|16776.6|16731.6|16696.6|16651.6|214
1585558800000|2020-03-30 09:00:00|16769.1|16724.1|16731.6|16686.6|16776.6|16731.6|16721.6|16676.6|76
1585559100000|2020-03-30 09:05:00|16729.1|16684.1|16794.1|16749.1|16816.6|16771.6|16726.6|16681.6|71
1585559400000|2020-03-30 09:10:00|16791.6|16746.6|16756.6|16711.6|16806.6|16761.6|16751.6|16706.6|64
1585559700000|2020-03-30 09:15:00|16759.1|16714.1|16746.6|16701.6|16759.1|16714.1|16721.6|16676.6|35
1585560000000|2020-03-30 09:20:00|16749.1|16704.1|16844.1|16799.1|16846.6|16801.6|16746.6|16701.6|93
1585560300000|2020-03-30 09:25:00|16846.6|16801.6|16864.1|16819.1|16864.1|16819.1|16811.6|16766.6|81
1585560600000|2020-03-30 09:30:00|16861.6|16816.6|16896.6|16851.6|16896.6|16851.6|16836.6|16791.6|69
1585560900000|2020-03-30 09:35:00|16894.1|16849.1|16886.6|16841.6|16916.6|16871.6|16869.1|16824.1|62
1585561200000|2020-03-30 09:40:00|16884.1|16839.1|16866.6|16821.6|16906.6|16861.6|16861.6|16816.6|104
1585561500000|2020-03-30 09:45:00|16864.1|16819.1|16856.6|16811.6|16879.1|16834.1|16821.6|16776.6|177
1585561800000|2020-03-30 09:50:00|16854.1|16809.1|16821.6|16776.6|16881.6|16836.6|16821.6|16776.6|161
1585562100000|2020-03-30 09:55:00|16824.1|16779.1|16816.6|16771.6|16859.1|16814.1|16816.6|16771.6|74
1585562400000|2020-03-30 10:00:00|16814.1|16769.1|16851.6|16806.6|16871.6|16826.6|16811.6|16766.6|82
1585562700000|2020-03-30 10:05:00|16849.1|16804.1|16834.1|16789.1|16851.6|16806.6|16809.1|16764.1|53
1585563000000|2020-03-30 10:10:00|16831.6|16786.6|16816.6|16771.6|16841.6|16796.6|16814.1|16769.1|22
1585563300000|2020-03-30 10:15:00|16819.1|16774.1|16776.6|16731.6|16826.6|16781.6|16776.6|16731.6|44
1585563600000|2020-03-30 10:20:00|16779.1|16734.1|16759.1|16714.1|16784.1|16739.1|16756.6|16711.6|60
1585563900000|2020-03-30 10:25:00|16756.6|16711.6|16759.1|16714.1|16766.6|16721.6|16741.6|16696.6|80
1585564200000|2020-03-30 10:30:00|16756.6|16711.6|16789.1|16744.1|16806.6|16761.6|16756.6|16711.6|55
1585564500000|2020-03-30 10:35:00|16791.6|16746.6|16801.6|16756.6|16811.6|16766.6|16774.1|16729.1|23
1585564800000|2020-03-30 10:40:00|16804.1|16759.1|16811.6|16766.6|16819.1|16774.1|16796.6|16751.6|32
1585565100000|2020-03-30 10:45:00|16814.1|16769.1|16751.6|16706.6|16814.1|16769.1|16751.6|16706.6|57
1585565400000|2020-03-30 10:50:00|16754.1|16709.1|16716.6|16671.6|16759.1|16714.1|16716.6|16671.6|79
1585565700000|2020-03-30 10:55:00|16719.1|16674.1|16751.6|16706.6|16756.6|16711.6|16696.6|16651.6|59
1585566000000|2020-03-30 11:00:00|16746.6|16701.6|16746.6|16701.6|16756.6|16711.6|16724.1|16679.1|30
1585566300000|2020-03-30 11:05:00|16749.1|16704.1|16804.1|16759.1|16806.6|16761.6|16741.6|16696.6|28
1585566600000|2020-03-30 11:10:00|16806.6|16761.6|16781.6|16736.6|16816.6|16771.6|16779.1|16734.1|75
1585566900000|2020-03-30 11:15:00|16779.1|16734.1|16794.1|16749.1|16801.6|16756.6|16774.1|16729.1|35
1585567200000|2020-03-30 11:20:00|16791.6|16746.6|16766.6|16721.6|16796.6|16751.6|16744.1|16699.1|79
1585567500000|2020-03-30 11:25:00|16764.1|16719.1|16701.6|16656.6|16764.1|16719.1|16696.6|16651.6|106
1585567800000|2020-03-30 11:30:00|16699.1|16654.1|16671.6|16626.6|16706.6|16661.6|16671.6|16626.6|50
1585568100000|2020-03-30 11:35:00|16669.1|16624.1|16691.6|16646.6|16716.6|16671.6|16669.1|16624.1|75
1585568400000|2020-03-30 11:40:00|16689.1|16644.1|16656.6|16611.6|16696.6|16651.6|16626.6|16581.6|49
1585568700000|2020-03-30 11:45:00|16654.1|16609.1|16678|16633|16694.1|16649.1|16646.6|16601.6|43
1585569000000|2020-03-30 11:50:00|16675.5|16630.5|16667.5|16622.5|16682.5|16637.5|16659.9|16614.9|96
1585569300000|2020-03-30 11:55:00|16670|16625|16667.5|16622.5|16682.5|16637.5|16660|16615|52
1585569600000|2020-03-30 12:00:00|16665|16620|16662.5|16617.5|16680|16635|16642.5|16597.5|57
1585569900000|2020-03-30 12:05:00|16660|16615|16660|16615|16667.5|16622.5|16632.5|16587.5|42
1585570200000|2020-03-30 12:10:00|16662.5|16617.5|16652.5|16607.5|16670|16625|16640|16595|21
1585570500000|2020-03-30 12:15:00|16650|16605|16697.5|16652.5|16697.5|16652.5|16647.5|16602.5|42
1585570800000|2020-03-30 12:20:00|16695|16650|16722.5|16677.5|16722.5|16677.5|16692.5|16647.5|57
1585571100000|2020-03-30 12:25:00|16725|16680|16702.5|16657.5|16737.5|16692.5|16697.5|16652.5|148
1585571400000|2020-03-30 12:30:00|16700|16655|16727.5|16682.5|16737.5|16692.5|16677.5|16632.5|231
1585571700000|2020-03-30 12:35:00|16730|16685|16742.5|16697.5|16752.5|16707.5|16725|16680|187
1585572000000|2020-03-30 12:40:00|16745|16700|16757.5|16712.5|16757.5|16712.5|16722.5|16677.5|97
1585572300000|2020-03-30 12:45:00|16755|16710|16752.5|16707.5|16765|16720|16737.5|16692.5|156
1585572600000|2020-03-30 12:50:00|16747.5|16702.5|16775|16730|16787.5|16742.5|16732.5|16687.5|112
1585572900000|2020-03-30 12:55:00|16772.5|16727.5|16770|16725|16777.5|16732.5|16737.5|16692.5|112
1585573200000|2020-03-30 13:00:00|16767.5|16722.5|16737.5|16692.5|16767.5|16722.5|16727.5|16682.5|82
1585573500000|2020-03-30 13:05:00|16735|16690|16732.5|16687.5|16752.5|16707.5|16730|16685|88
1585573800000|2020-03-30 13:10:00|16735|16690|16742.5|16697.5|16752.5|16707.5|16732.5|16687.5|44
1585574100000|2020-03-30 13:15:00|16745|16700|16707.5|16662.5|16747.5|16702.5|16705|16660|123
1585574400000|2020-03-30 13:20:00|16705|16660|16752.5|16707.5|16757.5|16712.5|16705|16660|32
1585574700000|2020-03-30 13:25:00|16750|16705|16752.5|16707.5|16760|16715|16735|16690|48
1585575000000|2020-03-30 13:30:00|16750|16705|16767.5|16722.5|16787.5|16742.5|16730|16685|106
1585575300000|2020-03-30 13:35:00|16770|16725|16685|16640|16775|16730|16682.5|16637.5|118
1585575600000|2020-03-30 13:40:00|16682.5|16637.5|16682.5|16637.5|16697.5|16652.5|16652.5|16607.5|121
1585575900000|2020-03-30 13:45:00|16680|16635|16742.5|16697.5|16742.5|16697.5|16670|16625|133
1585576200000|2020-03-30 13:50:00|16740|16695|16750|16705|16800|16755|16740|16695|111
1585576500000|2020-03-30 13:55:00|16747.5|16702.5|16692.5|16647.5|16752.5|16707.5|16687.5|16642.5|91
1585576800000|2020-03-30 14:00:00|16695|16650|16747.5|16702.5|16752.5|16707.5|16690|16645|100
1585577100000|2020-03-30 14:05:00|16750|16705|16740|16695|16757.5|16712.5|16727.5|16682.5|111
1585577400000|2020-03-30 14:10:00|16737.5|16692.5|16762.5|16717.5|16762.5|16717.5|16692.5|16647.5|72
1585577700000|2020-03-30 14:15:00|16760|16715|16790|16745|16792.5|16747.5|16752.5|16707.5|91
1585578000000|2020-03-30 14:20:00|16787.5|16742.5|16805|16760|16820|16775|16775|16730|170
1585578300000|2020-03-30 14:25:00|16802.5|16757.5|16787.5|16742.5|16822.5|16777.5|16787.5|16742.5|68
1585578600000|2020-03-30 14:30:00|16790|16745|16810|16765|16812.5|16767.5|16780|16735|32
1585578900000|2020-03-30 14:35:00|16807.5|16762.5|16795.3|16750.3|16822.5|16777.5|16790.3|16745.3|103
1585579200000|2020-03-30 14:40:00|16797.8|16752.8|16770.3|16725.3|16805.3|16760.3|16767.8|16722.8|80
1585579500000|2020-03-30 14:45:00|16767.8|16722.8|16780.3|16735.3|16787.8|16742.8|16762.8|16717.8|70
1585579800000|2020-03-30 14:50:00|16782.8|16737.8|16780.3|16735.3|16782.8|16737.8|16740.3|16695.3|126
1585580100000|2020-03-30 14:55:00|16782.8|16737.8|16757.8|16712.8|16790.3|16745.3|16747.8|16702.8|116
1585580400000|2020-03-30 15:00:00|16755.3|16710.3|16815.3|16770.3|16817.8|16772.8|16740.3|16695.3|225
1585580700000|2020-03-30 15:05:00|16812.8|16767.8|16855.3|16810.3|16857.8|16812.8|16795.3|16750.3|196
1585581000000|2020-03-30 15:10:00|16857.8|16812.8|16892.8|16847.8|16900.3|16855.3|16845.3|16800.3|150
1585581300000|2020-03-30 15:15:00|16895.3|16850.3|16915.3|16870.3|16917.8|16872.8|16882.8|16837.8|133
1585581600000|2020-03-30 15:20:00|16917.8|16872.8|16937.8|16892.8|16940.3|16895.3|16910.3|16865.3|171
1585581900000|2020-03-30 15:25:00|16935.3|16890.3|16957.8|16912.8|16965.3|16920.3|16910.3|16865.3|345
1585582200000|2020-03-30 15:30:00|16965.3|16920.3|16945.3|16900.3|17010.3|16965.3|16897.8|16852.8|679
1585582500000|2020-03-30 15:35:00|16962.8|16917.8|16935.3|16890.3|16990.3|16945.3|16930.3|16885.3|411
1585582800000|2020-03-30 15:40:00|16932.8|16887.8|16932.8|16887.8|16950.3|16905.3|16902.8|16857.8|91
1585583100000|2020-03-30 15:45:00|16930.3|16885.3|16915.3|16870.3|16940.3|16895.3|16905.3|16860.3|68
1585583400000|2020-03-30 15:50:00|16920.3|16865.3|16900.3|16850.3|16934.3|16876.3|16895.3|16840.3|24
1585583700000|2020-03-30 15:55:00|16904.3|16846.3|16804.3|16746.3|16929.3|16871.3|16804.3|16746.3|143
1585584000000|2020-03-30 16:00:00|16805.3|16760.3|16880.3|16825.3|16880.3|16825.3|16805.3|16760.3|47
1585584300000|2020-03-30 16:05:00|16884.3|16826.3|16931.8|16873.8|16949.3|16891.3|16875.3|16823.8|33
1585584600000|2020-03-30 16:10:00|16910.3|16870.3|16910.3|16855.3|16959.3|16901.3|16874.3|16816.3|28
1585584900000|2020-03-30 16:15:00|16914.3|16856.3|16954.3|16896.3|16970.3|16915.3|16914.3|16856.3|9
1585585200000|2020-03-30 16:20:00|16944.3|16886.3|16921.8|16863.8|16946.8|16888.8|16910.3|16858.8|10
1585585500000|2020-03-30 16:25:00|16926.8|16868.8|16956.8|16898.8|16956.8|16898.8|16919.3|16861.3|3
1585585800000|2020-03-30 16:30:00|16949.3|16891.3|16920.3|16865.3|16949.3|16891.3|16920.3|16865.3|2
1585586100000|2020-03-30 16:35:00|16914.3|16856.3|16934.3|16876.3|16936.8|16878.8|16911.8|16853.8|3
1585586400000|2020-03-30 16:40:00|16941.8|16883.8|16931.8|16873.8|16956.8|16898.8|16921.8|16863.8|4
1585586700000|2020-03-30 16:45:00|16934.3|16876.3|16896.8|16838.8|16934.3|16876.3|16894.3|16836.3|1
1585587000000|2020-03-30 16:50:00|16894.3|16836.3|16954.3|16896.3|16954.3|16896.3|16894.3|16836.3|2
1585587300000|2020-03-30 16:55:00|16931.8|16873.8|16939.3|16881.3|16941.8|16883.8|16931.8|16873.8|6
1585587600000|2020-03-30 17:00:00|16936.8|16878.8|16934.3|16876.3|16960.3|16905.3|16934.3|16876.3|11
1585587900000|2020-03-30 17:05:00|16924.3|16866.3|16886.8|16828.8|16924.3|16866.3|16884.3|16826.3|2
1585588200000|2020-03-30 17:10:00|16896.8|16838.8|16886.8|16828.8|16906.8|16848.8|16884.3|16826.3|2
1585588500000|2020-03-30 17:15:00|16889.3|16831.3|16874.3|16816.3|16889.3|16831.3|16866.8|16808.8|9
1585588800000|2020-03-30 17:20:00|16871.8|16813.8|16889.3|16831.3|16894.3|16836.3|16860.3|16813.8|9
1585589100000|2020-03-30 17:25:00|16881.8|16823.8|16914.3|16856.3|16926.8|16880.3|16881.8|16823.8|16
1585589400000|2020-03-30 17:30:00|16916.8|16858.8|16916.8|16858.8|16929.3|16880.3|16916.8|16858.8|11
1585589700000|2020-03-30 17:35:00|16910.3|16855.3|16899.3|16841.3|16910.3|16855.3|16896.8|16838.8|2
1585590000000|2020-03-30 17:40:00|16901.8|16843.8|16886.8|16828.8|16901.8|16843.8|16884.3|16826.3|4
1585590300000|2020-03-30 17:45:00|16884.3|16826.3|16911.8|16853.8|16916.8|16858.8|16880.3|16825.3|13
1585590600000|2020-03-30 17:50:00|16909.3|16851.3|16899.3|16841.3|16909.3|16851.3|16899.3|16841.3|1
1585590900000|2020-03-30 17:55:00|16896.8|16838.8|16894.3|16836.3|16899.3|16841.3|16894.3|16836.3|0
1585591200000|2020-03-30 18:00:00|16891.8|16833.8|16885.3|16830.3|16891.8|16833.8|16885.3|16828.8|2
1585591500000|2020-03-30 18:05:00|16895.3|16840.3|16904.3|16846.3|16916.8|16870.3|16895.3|16838.8|26
1585591800000|2020-03-30 18:10:00|16901.8|16843.8|16866.8|16808.8|16904.3|16846.3|16866.8|16808.8|32
1585592100000|2020-03-30 18:15:00|16870.3|16815.3|16891.8|16833.8|16909.3|16851.3|16850.3|16795.3|21
1585592400000|2020-03-30 18:20:00|16889.3|16831.3|16866.8|16808.8|16894.3|16836.3|16845.3|16795.3|16
1585592700000|2020-03-30 18:25:00|16864.3|16806.3|16852.8|16807.8|16864.3|16807.8|16835.3|16780.3|29
1585593000000|2020-03-30 18:30:00|16855.3|16810.3|16870.3|16825.3|16870.3|16825.3|16855.3|16810.3|0
1585593300000|2020-03-30 18:35:00|16872.8|16827.8|16875.3|16830.3|16882.8|16837.8|16872.8|16827.8|7
1585593600000|2020-03-30 18:40:00|16877.8|16832.8|16880.3|16835.3|16887.8|16842.8|16875.3|16830.3|3
1585593900000|2020-03-30 18:45:00|16882.8|16837.8|16872.8|16827.8|16885.3|16840.3|16867.8|16822.8|2
1585594200000|2020-03-30 18:50:00|16870.3|16825.3|16910.3|16865.3|16917.8|16872.8|16867.8|16822.8|17
1585594500000|2020-03-30 18:55:00|16912.8|16867.8|16910.3|16865.3|16912.8|16867.8|16897.8|16852.8|1
1585594800000|2020-03-30 19:00:00|16912.8|16867.8|16910.3|16865.3|16917.8|16872.8|16902.8|16857.8|2
1585595100000|2020-03-30 19:05:00|16907.8|16862.8|16957.8|16912.8|16957.8|16912.8|16907.8|16862.8|6
1585595400000|2020-03-30 19:10:00|16952.8|16907.8|16937.8|16892.8|16955.3|16910.3|16925.3|16880.3|1
1585595700000|2020-03-30 19:15:00|16935.3|16890.3|16922.8|16877.8|16937.8|16892.8|16917.8|16872.8|1
1585596000000|2020-03-30 19:20:00|16925.3|16880.3|16942.8|16897.8|16962.8|16917.8|16920.3|16875.3|9
1585596300000|2020-03-30 19:25:00|16945.3|16900.3|16945.3|16900.3|16952.8|16907.8|16935.3|16890.3|31
1585596600000|2020-03-30 19:30:00|16947.8|16902.8|16972.8|16927.8|16972.8|16927.8|16945.3|16900.3|31
1585596900000|2020-03-30 19:35:00|16967.8|16922.8|16982.8|16937.8|16982.8|16937.8|16967.8|16922.8|53
1585597200000|2020-03-30 19:40:00|16980.3|16935.3|16955.3|16910.3|16992.8|16947.8|16927.8|16882.8|35
1585597500000|2020-03-30 19:45:00|16957.8|16912.8|16962.8|16917.8|16985.3|16940.3|16955.3|16910.3|12
1585597800000|2020-03-30 19:50:00|16975.3|16930.3|17025.3|16980.3|17025.3|16980.3|16972.8|16927.8|18
1585598100000|2020-03-30 19:55:00|17027.8|16982.8|17002.8|16957.8|17027.8|16982.8|16982.8|16937.8|7
1585598400000|2020-03-30 20:00:00|17044.8|16974.8|16994.8|16924.8|17044.8|16974.8|16987.6|16917.6|0
1585598700000|2020-03-30 20:05:00|16994.6|16924.6|17010.2|16940.2|17018.1|16948.1|16978.8|16908.8|0
1585599000000|2020-03-30 20:10:00|17009.9|16939.9|17016.1|16946.1|17022.8|16952.8|16990.8|16920.8|0
1585599300000|2020-03-30 20:15:00|17016.6|16946.6|17023.7|16953.7|17023.7|16953.7|17010|16940|0
1585599600000|2020-03-30 20:20:00|17024.8|16954.8|17025.6|16955.6|17026.1|16956.1|17021.1|16951.1|0
1585599900000|2020-03-30 20:25:00|17026.1|16956.1|17018.9|16948.9|17026.1|16956.1|17016.2|16946.2|0
1585600200000|2020-03-30 20:30:00|17019.2|16949.2|17022.8|16952.8|17026.1|16956.1|17002.2|16932.2|0
1585600500000|2020-03-30 20:35:00|17022.5|16952.5|17018.1|16948.1|17035.4|16965.4|17013.4|16943.4|0
1585600800000|2020-03-30 20:40:00|17017.8|16947.8|17024.2|16954.2|17030.2|16960.2|17010.1|16940.1|0
1585601100000|2020-03-30 20:45:00|17024.4|16954.4|17049.4|16979.4|17079.1|17009.1|17014.3|16944.3|0
1585601400000|2020-03-30 20:50:00|17051.1|16981.1|17029.1|16959.1|17066.5|16996.5|17027.7|16957.7|0
1585601700000|2020-03-30 20:55:00|17028.8|16958.8|17041.1|16971.1|17063.9|16993.9|17021.1|16951.1|0
1585602000000|2020-03-30 21:00:00|17040|16970|17045.5|16975.5|17046.6|16976.6|17040|16970|0
1585602300000|2020-03-30 21:05:00|17043.3|16973.3|17045.5|16975.5|17046.6|16976.6|17043.3|16973.3|0
1585602600000|2020-03-30 21:10:00|17044.9|16974.9|17045.4|16975.4|17047|16977|17044.9|16974.9|0
1585602900000|2020-03-30 21:15:00|17045.9|16975.9|17050.3|16980.3|17052|16982|17045.9|16975.9|0
1585603200000|2020-03-30 21:20:00|17052|16982|17050.3|16980.3|17053.7|16983.7|17049.8|16979.8|0
1585603500000|2020-03-30 21:25:00|17051.4|16981.4|17053.7|16983.7|17055.3|16985.3|17051.4|16981.4|0
1585603800000|2020-03-30 21:30:00|17052.6|16982.6|17051.4|16981.4|17052.6|16982.6|17049.8|16979.8|0
1585604100000|2020-03-30 21:35:00|17050.9|16980.9|17050.9|16980.9|17052|16982|17050.9|16980.9|0
1585604400000|2020-03-30 21:40:00|17051.4|16981.4|17060.3|16990.3|17060.9|16990.9|17050.9|16980.9|0
1585604700000|2020-03-30 21:45:00|17059.2|16989.2|17059.2|16989.2|17060.9|16990.9|17057.6|16987.6|0
1585605000000|2020-03-30 21:50:00|17057.6|16987.6|17058.1|16988.1|17059.2|16989.2|17055.9|16985.9|0
1585605300000|2020-03-30 21:55:00|17056.5|16986.5|17054.2|16984.2|17057.6|16987.6|17048.7|16978.7|0
1585605600000|2020-03-30 22:00:00|17055|16985|17055.3|16985.3|17064.7|16994.7|17036.1|16966.1|0
1585605900000|2020-03-30 22:05:00|17055.5|16985.5|17070|17000|17079.9|17009.9|17048.4|16978.4|0
1585606200000|2020-03-30 22:10:00|17069.9|16999.9|17070|17000|17087.5|17017.5|17059.3|16989.3|0
1585606500000|2020-03-30 22:15:00|17069.8|16999.8|17064|16994|17076.6|17006.6|17060.7|16990.7|0
1585606800000|2020-03-30 22:20:00|17064.1|16994.1|17079.5|17009.5|17080.9|17010.9|17063.3|16993.3|0
1585607100000|2020-03-30 22:25:00|17079.6|17009.6|17098.7|17028.7|17100.6|17030.6|17072.2|17002.2|0
1585607400000|2020-03-30 22:30:00|17098.8|17028.8|17096.5|17026.5|17119.8|17049.8|17096.5|17026.5|0
1585607700000|2020-03-30 22:35:00|17096.1|17026.1|17105.8|17035.8|17112.4|17042.4|17091.2|17021.2|0
1585608000000|2020-03-30 22:40:00|17105.9|17035.9|17119.2|17049.2|17121.8|17051.8|17105.1|17035.1|0
1585608300000|2020-03-30 22:45:00|17119|17049|17106.8|17036.8|17121.8|17051.8|17104|17034|0
1585608600000|2020-03-30 22:50:00|17106.6|17036.6|17091.4|17021.4|17106.6|17036.6|17078.7|17008.7|0
1585608900000|2020-03-30 22:55:00|17091.5|17021.5|17083.9|17013.9|17093.4|17023.4|17071.4|17001.4|0
1585609200000|2020-03-30 23:00:00|17083.4|17013.4|17067|16997|17086.7|17016.7|17057.6|16987.6|0
1585609500000|2020-03-30 23:05:00|17066.8|16996.8|17058.3|16988.3|17069.6|16999.6|17045.9|16975.9|0
1585609800000|2020-03-30 23:10:00|17058.2|16988.2|17044.5|16974.5|17058.3|16988.3|17036.5|16966.5|0
1585610100000|2020-03-30 23:15:00|17044.8|16974.8|17041.2|16971.2|17052.5|16982.5|17037.9|16967.9|0
1585610400000|2020-03-30 23:20:00|17040.9|16970.9|17038.2|16968.2|17042.9|16972.9|17028.8|16958.8|0
1585610700000|2020-03-30 23:25:00|17034.9|16964.9|17071.2|17001.2|17071.9|17001.9|17034.2|16964.2|0
1585611000000|2020-03-30 23:30:00|17071.4|17001.4|17089.9|17019.9|17093.9|17023.9|17068.6|16998.6|0
1585611300000|2020-03-30 23:35:00|17090.1|17020.1|17111.4|17041.4|17121.7|17051.7|17089.9|17019.9|0
1585611600000|2020-03-30 23:40:00|17111.5|17041.5|17097.6|17027.6|17112.1|17042.1|17092.9|17022.9|0
1585611900000|2020-03-30 23:45:00|17097.9|17027.9|17088.2|17018.2|17099|17029|17075.6|17005.6|0
1585612200000|2020-03-30 23:50:00|17088.5|17018.5|17088.2|17018.2|17097.6|17027.6|17084.9|17014.9|0
1585612500000|2020-03-30 23:55:00|17088.5|17018.5|17098.4|17028.4|17100.1|17030.1|17088.2|17018.2|0
1585612800000|2020-03-31 00:00:00|17098.7|17028.7|17136.1|17066.1|17138.4|17068.4|17098.7|17028.7|0
1585613100000|2020-03-31 00:05:00|17136.5|17066.5|17123.2|17053.2|17145.2|17075.2|17118.5|17048.5|0
1585613400000|2020-03-31 00:10:00|17123.7|17053.7|17122.8|17052.8|17132.1|17062.1|17109.3|17039.3|0
1585613700000|2020-03-31 00:15:00|17122.9|17052.9|17158.3|17088.3|17158.6|17088.6|17110.9|17040.9|0
1585614000000|2020-03-31 00:20:00|17158.2|17088.2|17207.4|17137.4|17207.4|17137.4|17158.1|17088.1|0
1585614300000|2020-03-31 00:25:00|17207.5|17137.5|17237|17167|17243.9|17173.9|17203.9|17133.9|0
1585614600000|2020-03-31 00:30:00|17237.1|17167.1|17202|17132|17250.4|17180.4|17199.1|17129.1|0
1585614900000|2020-03-31 00:35:00|17202.2|17132.2|17206.7|17136.7|17217|17147|17195.4|17125.4|0
1585615200000|2020-03-31 00:40:00|17206.8|17136.8|17210|17140|17213.6|17143.6|17194.1|17124.1|0
1585615500000|2020-03-31 00:45:00|17209.9|17139.9|17181|17111|17209.9|17139.9|17177.9|17107.9|0
1585615800000|2020-03-31 00:50:00|17180.9|17110.9|17183.3|17113.3|17220.4|17150.4|17177.9|17107.9|0
1585616100000|2020-03-31 00:55:00|17181.5|17111.5|17159.5|17089.5|17190.2|17120.2|17152.9|17082.9|0
1585616400000|2020-03-31 01:00:00|17159.4|17089.4|17241.5|17171.5|17250.3|17180.3|17159.2|17089.2|0
1585616700000|2020-03-31 01:05:00|17241.6|17171.6|17257.8|17187.8|17261.4|17191.4|17241|17171|0
1585617000000|2020-03-31 01:10:00|17257.7|17187.7|17231.8|17161.8|17259.7|17189.7|17231.7|17161.7|0
1585617300000|2020-03-31 01:15:00|17231.9|17161.9|17181|17111|17242.2|17172.2|17175.1|17105.1|0
1585617600000|2020-03-31 01:20:00|17180.8|17110.8|17189.8|17119.8|17200.3|17130.3|17159.8|17089.8|0
1585617900000|2020-03-31 01:25:00|17190.9|17120.9|17178.2|17108.2|17193.4|17123.4|17168.5|17098.5|0
1585618200000|2020-03-31 01:30:00|17178|17108|17172.9|17102.9|17181.3|17111.3|17150.2|17080.2|0
1585618500000|2020-03-31 01:35:00|17172.6|17102.6|17131.6|17061.6|17172.9|17102.9|17122.9|17052.9|0
1585618800000|2020-03-31 01:40:00|17131.7|17061.7|17152.5|17082.5|17165|17095|17128.1|17058.1|0
1585619100000|2020-03-31 01:45:00|17152.3|17082.3|17170.7|17100.7|17177|17107|17152.3|17082.3|0
1585619400000|2020-03-31 01:50:00|17170.6|17100.6|17189.6|17119.6|17196.4|17126.4|17165.3|17095.3|0
1585619700000|2020-03-31 01:55:00|17189.5|17119.5|17186.8|17116.8|17208.2|17138.2|17182.2|17112.2|0
1585620000000|2020-03-31 02:00:00|17188.7|17118.7|17177.1|17107.1|17210.7|17140.7|17168.2|17098.2|0
1585620300000|2020-03-31 02:05:00|17177|17107|17182.1|17112.1|17200.9|17130.9|17164|17094|0
1585620600000|2020-03-31 02:10:00|17182|17112|17178.2|17108.2|17194.6|17124.6|17172.3|17102.3|0
1585620900000|2020-03-31 02:15:00|17178.1|17108.1|17203.1|17133.1|17206|17136|17178.1|17108.1|0
1585621200000|2020-03-31 02:20:00|17202.9|17132.9|17209.7|17139.7|17215.8|17145.8|17196.5|17126.5|0
1585621500000|2020-03-31 02:25:00|17209.9|17139.9|17218.8|17148.8|17221.9|17151.9|17199.8|17129.8|0
1585621800000|2020-03-31 02:30:00|17219.1|17149.1|17233.6|17163.6|17234|17164|17204.3|17134.3|0
1585622100000|2020-03-31 02:35:00|17233.4|17163.4|17198.8|17128.8|17233.4|17163.4|17198.6|17128.6|0
1585622400000|2020-03-31 02:40:00|17198.6|17128.6|17186.1|17116.1|17202.1|17132.1|17180.1|17110.1|0
1585622700000|2020-03-31 02:45:00|17186|17116|17192.8|17122.8|17195.8|17125.8|17180.4|17110.4|0
1585623000000|2020-03-31 02:50:00|17192.7|17122.7|17235|17165|17238.2|17168.2|17189.4|17119.4|0
1585623300000|2020-03-31 02:55:00|17234.9|17164.9|17201.3|17131.3|17234.9|17164.9|17189.5|17119.5|0
1585623600000|2020-03-31 03:00:00|17201.2|17131.2|17145.8|17075.8|17207.6|17137.6|17142.8|17072.8|0
1585623900000|2020-03-31 03:05:00|17145.7|17075.7|17121.5|17051.5|17148.7|17078.7|17115.6|17045.6|0
1585624200000|2020-03-31 03:10:00|17121.3|17051.3|17115.2|17045.2|17131|17061|17106.1|17036.1|0
1585624500000|2020-03-31 03:15:00|17114.2|17044.2|17123.4|17053.4|17129.8|17059.8|17094.2|17024.2|0
1585624800000|2020-03-31 03:20:00|17123.3|17053.3|17128.6|17058.6|17140.2|17070.2|17120.5|17050.5|0
1585625100000|2020-03-31 03:25:00|17128.5|17058.5|17156.9|17086.9|17157.3|17087.3|17128.5|17058.5|0
1585625400000|2020-03-31 03:30:00|17151.2|17081.2|17161.1|17091.1|17173.1|17103.1|17144.7|17074.7|0
1585625700000|2020-03-31 03:35:00|17160.8|17090.8|17127.2|17057.2|17161.1|17091.1|17127.2|17057.2|0
1585626000000|2020-03-31 03:40:00|17127|17057|17146.3|17076.3|17155.9|17085.9|17124.1|17054.1|0
1585626300000|2020-03-31 03:45:00|17149.1|17079.1|17145.9|17075.9|17155.2|17085.2|17127.9|17057.9|0
1585626600000|2020-03-31 03:50:00|17140.2|17070.2|17149.1|17079.1|17152.4|17082.4|17121.5|17051.5|0
1585626900000|2020-03-31 03:55:00|17148.9|17078.9|17132.8|17062.8|17158.5|17088.5|17127.2|17057.2|0
1585627200000|2020-03-31 04:00:00|17132.7|17062.7|17079.3|17009.3|17132.7|17062.7|17073.1|17003.1|0
1585627500000|2020-03-31 04:05:00|17079.6|17009.6|17088.6|17018.6|17089|17019|17067|16997|0
1585627800000|2020-03-31 04:10:00|17088.8|17018.8|17076.2|17006.2|17107.1|17037.1|17076|17006|0
1585628100000|2020-03-31 04:15:00|17075.1|17005.1|17069.7|16999.7|17076.5|17006.5|17049.8|16979.8|0
1585628400000|2020-03-31 04:20:00|17069.9|16999.9|17045.9|16975.9|17072.9|17002.9|17043.2|16973.2|0
1585628700000|2020-03-31 04:25:00|17046|16976|17049.3|16979.3|17058.3|16988.3|17036.9|16966.9|0
1585629000000|2020-03-31 04:30:00|17049.2|16979.2|17000.9|16930.9|17049.3|16979.3|16984.5|16914.5|0
1585629300000|2020-03-31 04:35:00|17000.8|16930.8|16956.8|16886.8|17000.8|16930.8|16940.9|16870.9|0
1585629600000|2020-03-31 04:40:00|16956.9|16886.9|16961.8|16891.8|16970|16900|16922.5|16852.5|0
1585629900000|2020-03-31 04:45:00|16962.8|16892.8|17025.1|16955.1|17040.3|16970.3|16962.8|16892.8|0
1585630200000|2020-03-31 04:50:00|17025|16955|16950.3|16880.3|17025|16955|16928.9|16858.9|0
1585630500000|2020-03-31 04:55:00|16950.1|16880.1|16973.1|16903.1|16973.2|16903.2|16938.5|16868.5|0
1585630800000|2020-03-31 05:00:00|16973.2|16903.2|16891|16821|16973.2|16903.2|16878.5|16808.5|0
1585631100000|2020-03-31 05:05:00|16890.9|16820.9|16900.2|16830.2|16916.4|16846.4|16885.9|16815.9|0
1585631400000|2020-03-31 05:10:00|16900.3|16830.3|16926.8|16856.8|16926.8|16856.8|16869.1|16799.1|0
1585631700000|2020-03-31 05:15:00|16926.7|16856.7|16942.4|16872.4|16957.9|16887.9|16892.3|16822.3|0
1585632000000|2020-03-31 05:20:00|16944.4|16874.4|16963.6|16893.6|16985.1|16915.1|16942.2|16872.2|0
1585632300000|2020-03-31 05:25:00|16964.6|16894.6|17027.1|16957.1|17059.1|16989.1|16964.6|16894.6|0
1585632600000|2020-03-31 05:30:00|17027.2|16957.2|17019.5|16949.5|17038.6|16968.6|16963.1|16893.1|0
1585632900000|2020-03-31 05:35:00|17020.5|16950.5|16986.4|16916.4|17022.3|16952.3|16964.3|16894.3|0
1585633200000|2020-03-31 05:40:00|16985.9|16915.9|16998.4|16928.4|17020.3|16950.3|16983|16913|0
1585633500000|2020-03-31 05:45:00|16997.4|16927.4|16992.6|16922.6|17068.7|16998.7|16992.4|16922.4|0
1585633800000|2020-03-31 05:50:00|16993.6|16923.6|16966.2|16896.2|16999.3|16929.3|16959.5|16889.5|0
1585634100000|2020-03-31 05:55:00|16966.1|16896.1|17002.7|16932.7|17023.4|16953.4|16966.1|16896.1|0
1585634400000|2020-03-31 06:00:00|17003.6|16933.6|16977.8|16932.8|17022.8|16970.3|16972.8|16921.8|26
1585634700000|2020-03-31 06:05:00|16980.3|16935.3|16910.3|16865.3|16982.8|16937.8|16902.8|16857.8|79
1585635000000|2020-03-31 06:10:00|16907.8|16862.8|16977.8|16932.8|16980.3|16935.3|16907.8|16862.8|12
1585635300000|2020-03-31 06:15:00|16980.3|16935.3|17000.3|16955.3|17007.8|16962.8|16955.3|16910.3|15
1585635600000|2020-03-31 06:20:00|17002.8|16957.8|17050.3|17005.3|17057.8|17012.8|16997.8|16952.8|104
1585635900000|2020-03-31 06:25:00|17052.8|17007.8|17042.8|16997.8|17057.8|17012.8|17040.3|16995.3|17
1585636200000|2020-03-31 06:30:00|17045.3|17000.3|17000.3|16955.3|17072.8|17027.8|16957.8|16912.8|90
1585636500000|2020-03-31 06:35:00|17005.3|16960.3|17070.3|17025.3|17080.3|17035.3|17005.3|16960.3|88
1585636800000|2020-03-31 06:40:00|17067.8|17022.8|17030.3|16985.3|17070.3|17025.3|17022.8|16977.8|21
1585637100000|2020-03-31 06:45:00|17027.8|16982.8|17067.8|17022.8|17072.8|17027.8|17017.8|16972.8|52
1585637400000|2020-03-31 06:50:00|17070.3|17025.3|17070.3|17025.3|17077.8|17032.8|17067.8|17022.8|17
1585637700000|2020-03-31 06:55:00|17067.8|17022.8|17117.8|17072.8|17125.3|17080.3|17037.8|16992.8|145
1585638000000|2020-03-31 07:00:00|17127.8|17082.8|17115.3|17070.3|17212.8|17167.8|17097.8|17052.8|390
1585638300000|2020-03-31 07:05:00|17117.8|17072.8|17207.8|17162.8|17215.3|17170.3|17105.3|17060.3|342
1585638600000|2020-03-31 07:10:00|17205.3|17160.3|17325.3|17280.3|17330.3|17285.3|17195.3|17150.3|183
1585638900000|2020-03-31 07:15:00|17327.8|17282.8|17290.3|17245.3|17360.3|17315.3|17290.3|17245.3|283
1585639200000|2020-03-31 07:20:00|17287.8|17242.8|17367.8|17322.8|17370.3|17325.3|17287.8|17242.8|156
1585639500000|2020-03-31 07:25:00|17370.3|17325.3|17295.3|17250.3|17370.3|17325.3|17290.3|17245.3|217
1585639800000|2020-03-31 07:30:00|17297.8|17252.8|17255.3|17210.3|17302.8|17257.8|17252.8|17207.8|268
1585640100000|2020-03-31 07:35:00|17252.8|17207.8|17260.3|17215.3|17272.8|17227.8|17237.8|17192.8|78
1585640400000|2020-03-31 07:40:00|17257.8|17212.8|17235.3|17190.3|17285.3|17240.3|17217.8|17172.8|193
1585640700000|2020-03-31 07:45:00|17237.8|17192.8|17330.3|17285.3|17337.8|17292.8|17220.3|17175.3|230
1585641000000|2020-03-31 07:50:00|17337.8|17292.8|17340.3|17295.3|17360.3|17315.3|17327.8|17282.8|302
1585641300000|2020-03-31 07:55:00|17337.8|17292.8|17310.3|17265.3|17337.8|17292.8|17252.8|17207.8|114
1585641600000|2020-03-31 08:00:00|17307.8|17262.8|17300.3|17255.3|17327.8|17282.8|17280.3|17235.3|63
1585641900000|2020-03-31 08:05:00|17297.8|17252.8|17327.8|17282.8|17327.8|17282.8|17275.3|17230.3|97
1585642200000|2020-03-31 08:10:00|17325.3|17280.3|17340.3|17295.3|17340.3|17295.3|17315.3|17270.3|91
1585642500000|2020-03-31 08:15:00|17335.3|17290.3|17340.3|17295.3|17352.8|17307.8|17317.8|17272.8|103
1585642800000|2020-03-31 08:20:00|17342.8|17297.8|17330.3|17285.3|17342.8|17297.8|17315.3|17270.3|69
1585643100000|2020-03-31 08:25:00|17332.8|17287.8|17350.3|17305.3|17355.3|17310.3|17325.3|17280.3|37
1585643400000|2020-03-31 08:30:00|17347.8|17302.8|17335.4|17290.4|17347.8|17302.8|17325.3|17280.3|37
1585643700000|2020-03-31 08:35:00|17337.9|17292.9|17333.1|17288.1|17350.4|17305.4|17310.6|17265.6|65
1585644000000|2020-03-31 08:40:00|17330.6|17285.6|17291.7|17246.7|17340.6|17295.6|17291.7|17246.7|53
1585644300000|2020-03-31 08:45:00|17294.2|17249.2|17254.2|17209.2|17294.2|17249.2|17239.2|17194.2|77
1585644600000|2020-03-31 08:50:00|17251.7|17206.7|17222.5|17177.5|17278.5|17233.5|17222.5|17177.5|98
1585644900000|2020-03-31 08:55:00|17220|17175|17227.5|17182.5|17235|17190|17200|17155|82
1585645200000|2020-03-31 09:00:00|17230|17185|17255|17210|17255|17210|17212.5|17167.5|78
1585645500000|2020-03-31 09:05:00|17252.5|17207.5|17262.5|17217.5|17265|17220|17235|17190|68
1585645800000|2020-03-31 09:10:00|17260|17215|17247.5|17202.5|17265|17220|17230|17185|45
1585646100000|2020-03-31 09:15:00|17250|17205|17247.5|17202.5|17257.5|17212.5|17237.5|17192.5|48
1585646400000|2020-03-31 09:20:00|17245|17200|17235|17190|17247.5|17202.5|17225|17180|26
1585646700000|2020-03-31 09:25:00|17232.5|17187.5|17202.5|17157.5|17232.5|17187.5|17182.5|17137.5|39
1585647000000|2020-03-31 09:30:00|17200|17155|17172.5|17127.5|17217.5|17172.5|17170|17125|47
1585647300000|2020-03-31 09:35:00|17175|17130|17172.5|17127.5|17180|17135|17155|17110|25
1585647600000|2020-03-31 09:40:00|17175|17130|17142.5|17097.5|17190|17145|17142.5|17097.5|127
1585647900000|2020-03-31 09:45:00|17145|17100|17087.5|17042.5|17145|17100|17080|17035|114
1585648200000|2020-03-31 09:50:00|17085|17040|17107.5|17062.5|17112.5|17067.5|17070|17025|88
1585648500000|2020-03-31 09:55:00|17092.5|17047.5|17077.5|17032.5|17112.5|17067.5|17075|17030|174
1585648800000|2020-03-31 10:00:00|17080|17035|17050|17005|17082.5|17037.5|17047.5|17002.5|70
1585649100000|2020-03-31 10:05:00|17047.5|17002.5|17037.5|16992.5|17055|17010|17015|16970|118
1585649400000|2020-03-31 10:10:00|17035|16990|17057.5|17012.5|17072.5|17027.5|17012.5|16967.5|195
1585649700000|2020-03-31 10:15:00|17060|17015|17032.5|16987.5|17067.5|17022.5|17030|16985|36
1585650000000|2020-03-31 10:20:00|17017.5|16972.5|16930|16885|17042.5|16997.5|16927.5|16882.5|324
1585650300000|2020-03-31 10:25:00|16927.5|16882.5|16907.5|16862.5|16937.5|16892.5|16902.5|16857.5|186
1585650600000|2020-03-31 10:30:00|16910|16865|16932.5|16887.5|16932.5|16887.5|16885|16840|120
1585650900000|2020-03-31 10:35:00|16930|16885|16930|16885|16935|16890|16887.5|16842.5|135
1585651200000|2020-03-31 10:40:00|16932.5|16887.5|16995|16950|16997.5|16952.5|16922.5|16877.5|216
1585651500000|2020-03-31 10:45:00|16992.5|16947.5|16990|16945|17025|16980|16970|16925|325
1585651800000|2020-03-31 10:50:00|16992.5|16947.5|16957.5|16912.5|17012.5|16967.5|16952.5|16907.5|92
1585652100000|2020-03-31 10:55:00|16960|16915|16967.5|16922.5|16995|16950|16955|16910|62
1585652400000|2020-03-31 11:00:00|16962.5|16917.5|16907.5|16862.5|16962.5|16917.5|16897.5|16852.5|51
1585652700000|2020-03-31 11:05:00|16897.5|16852.5|16930|16885|16962.5|16917.5|16892.5|16847.5|104
1585653000000|2020-03-31 11:10:00|16932.5|16887.5|16945|16900|16952.5|16907.5|16907.5|16862.5|45
1585653300000|2020-03-31 11:15:00|16947.5|16902.5|16992.5|16947.5|16997.5|16952.5|16942.5|16897.5|59
1585653600000|2020-03-31 11:20:00|16995|16950|17007.5|16962.5|17020|16975|16987.5|16942.5|43
1585653900000|2020-03-31 11:25:00|17005|16960|16985|16940|17020|16975|16985|16940|39
1585654200000|2020-03-31 11:30:00|16982.5|16937.5|16972.5|16927.5|16995|16950|16962.5|16917.5|31
1585654500000|2020-03-31 11:35:00|16975|16930|16952.5|16907.5|16980|16935|16945|16900|57
1585654800000|2020-03-31 11:40:00|16951.5|16906.5|16901.5|16856.5|16961.5|16916.5|16899|16854|149
1585655100000|2020-03-31 11:45:00|16899|16854|16894|16849|16911.5|16866.5|16889|16844|75
1585655400000|2020-03-31 11:50:00|16896.5|16851.5|16891.5|16846.5|16911.5|16866.5|16886.5|16841.5|63
1585655700000|2020-03-31 11:55:00|16886.5|16841.5|16886.5|16841.5|16901.5|16856.5|16871.5|16826.5|62
1585656000000|2020-03-31 12:00:00|16884|16839|16826.5|16781.5|16894|16849|16821.5|16776.5|141
1585656300000|2020-03-31 12:05:00|16821.5|16776.5|16741.5|16696.5|16829|16784|16719|16674|330
1585656600000|2020-03-31 12:10:00|16736.5|16691.5|16731.5|16686.5|16751.5|16706.5|16716.5|16671.5|154
1585656900000|2020-03-31 12:15:00|16729|16684|16744|16699|16744|16699|16691.5|16646.5|151
1585657200000|2020-03-31 12:20:00|16741.5|16696.5|16761.5|16716.5|16766.5|16721.5|16729|16684|110
1585657500000|2020-03-31 12:25:00|16764|16719|16841.5|16796.5|16854|16809|16764|16719|101
1585657800000|2020-03-31 12:30:00|16844|16799|16881.5|16836.5|16901.5|16856.5|16844|16799|124
1585658100000|2020-03-31 12:35:00|16879|16834|16876.5|16831.5|16926.5|16881.5|16869|16824|93
1585658400000|2020-03-31 12:40:00|16879|16834|16906.5|16861.5|16921.5|16876.5|16879|16834|46
1585658700000|2020-03-31 12:45:00|16909|16864|16906.5|16861.5|16916.5|16871.5|16874|16829|65
1585659000000|2020-03-31 12:50:00|16909|16864|16931.5|16886.5|16936.5|16891.5|16901.5|16856.5|107
1585659300000|2020-03-31 12:55:00|16929|16884|16961.5|16916.5|16971.5|16926.5|16926.5|16881.5|47
1585659600000|2020-03-31 13:00:00|16959|16914|16981.5|16936.5|16991.5|16946.5|16951.5|16906.5|152
1585659900000|2020-03-31 13:05:00|16984|16939|17006.5|16961.5|17031.5|16986.5|16981.5|16936.5|162
1585660200000|2020-03-31 13:10:00|17009|16964|16936.5|16891.5|17019|16974|16936.5|16891.5|225
1585660500000|2020-03-31 13:15:00|16934|16889|16919|16874|16936.5|16891.5|16894|16849|122
1585660800000|2020-03-31 13:20:00|16916.5|16871.5|16916.5|16871.5|16941.5|16896.5|16904|16859|106
1585661100000|2020-03-31 13:25:00|16919|16874|16921.5|16876.5|16926.5|16881.5|16894|16849|76
1585661400000|2020-03-31 13:30:00|16919|16874|16949|16904|16961.5|16916.5|16904|16859|187
1585661700000|2020-03-31 13:35:00|16951.5|16906.5|16916.5|16871.5|16979|16934|16896.5|16851.5|220
1585662000000|2020-03-31 13:40:00|16919|16874|16931.5|16886.5|16951.5|16906.5|16916.5|16871.5|66
1585662300000|2020-03-31 13:45:00|16929|16884|16851.5|16806.5|16931.5|16886.5|16846.5|16801.5|250
1585662600000|2020-03-31 13:50:00|16849|16804|16886.5|16841.5|16901.5|16856.5|16844|16799|151
1585662900000|2020-03-31 13:55:00|16889|16844|16911.5|16866.5|16929|16884|16886.5|16841.5|88
1585663200000|2020-03-31 14:00:00|16921.5|16876.5|16926.5|16881.5|16954|16909|16919|16874|171
1585663500000|2020-03-31 14:05:00|16924|16879|16934|16889|16971.5|16926.5|16916.5|16871.5|84
1585663800000|2020-03-31 14:10:00|16932.3|16887.3|16994.8|16949.8|16997.3|16952.3|16932.3|16887.3|114
1585664100000|2020-03-31 14:15:00|16989.8|16944.8|17009.8|16964.8|17014.8|16969.8|16974.8|16929.8|126
1585664400000|2020-03-31 14:20:00|17007.3|16962.3|17019.8|16974.8|17032.3|16987.3|17002.3|16957.3|137
1585664700000|2020-03-31 14:25:00|17017.3|16972.3|16979.8|16934.8|17017.3|16972.3|16964.8|16919.8|99
1585665000000|2020-03-31 14:30:00|16977.3|16932.3|16994.8|16949.8|17022.3|16977.3|16977.3|16932.3|145
1585665300000|2020-03-31 14:35:00|16992.3|16947.3|17029.8|16984.8|17042.3|16997.3|16992.3|16947.3|147
1585665600000|2020-03-31 14:40:00|17032.3|16987.3|16969.8|16924.8|17039.8|16994.8|16969.8|16924.8|146
1585665900000|2020-03-31 14:45:00|16967.3|16922.3|16964.8|16919.8|16989.8|16944.8|16954.8|16909.8|93
1585666200000|2020-03-31 14:50:00|16962.3|16917.3|16939.8|16894.8|16979.8|16934.8|16937.3|16892.3|93
1585666500000|2020-03-31 14:55:00|16942.3|16897.3|16919.8|16874.8|16954.8|16909.8|16907.3|16862.3|136
1585666800000|2020-03-31 15:00:00|16917.3|16872.3|16874.8|16829.8|16917.3|16872.3|16862.3|16817.3|157
1585667100000|2020-03-31 15:05:00|16877.3|16832.3|16934.8|16889.8|16957.3|16912.3|16874.8|16829.8|152
1585667400000|2020-03-31 15:10:00|16932.3|16887.3|16959.8|16914.8|16977.3|16932.3|16927.3|16882.3|156
1585667700000|2020-03-31 15:15:00|16962.3|16917.3|16949.8|16904.8|16989.8|16944.8|16937.3|16892.3|180
1585668000000|2020-03-31 15:20:00|16952.3|16907.3|16959.8|16914.8|16969.8|16924.8|16934.8|16889.8|286
1585668300000|2020-03-31 15:25:00|16964.8|16919.8|17049.8|17004.8|17084.8|17039.8|16954.8|16909.8|605
1585668600000|2020-03-31 15:30:00|17054.8|17009.8|17119.8|17074.8|17209.8|17164.8|17054.8|17009.8|1393
1585668900000|2020-03-31 15:35:00|17142.3|17097.3|17077.3|17032.3|17144.8|17099.8|17049.8|17004.8|497
1585669200000|2020-03-31 15:40:00|17079.8|17034.8|17079.8|17034.8|17132.3|17087.3|17077.3|17032.3|90
1585669500000|2020-03-31 15:45:00|17077.3|17032.3|17102.3|17057.3|17102.3|17057.3|17062.3|17017.3|114
1585669800000|2020-03-31 15:50:00|17108.8|17050.8|17073.8|17015.8|17133.8|17079.8|17063.8|17005.8|345
1585670100000|2020-03-31 15:55:00|17069.8|17014.8|17049.8|16994.8|17078.8|17020.8|17029.8|16979.8|31
1585670400000|2020-03-31 16:00:00|17044.8|16985.8|17009.8|16954.8|17048.8|16990.8|16994.8|16939.8|22
1585670700000|2020-03-31 16:05:00|17004.8|16944.8|17023.8|16965.8|17023.8|16974.8|16998.8|16940.8|16
1585671000000|2020-03-31 16:10:00|17019.8|16964.8|17026.3|16968.3|17053.8|16995.8|17008.8|16950.8|11
1585671300000|2020-03-31 16:15:00|17023.8|16965.8|17033.8|16975.8|17038.8|16980.8|17013.8|16955.8|31
1585671600000|2020-03-31 16:20:00|17019.8|16974.8|17033.8|16975.8|17044.8|16989.8|17019.8|16969.8|48
1585671900000|2020-03-31 16:25:00|17029.8|16974.8|17053.8|16995.8|17068.8|17010.8|17004.8|16954.8|42
1585672200000|2020-03-31 16:30:00|17049.8|16994.8|17053.8|16995.8|17068.8|17010.8|17019.8|16969.8|26
1585672500000|2020-03-31 16:35:00|17049.8|16994.8|17011.3|16953.3|17053.8|16995.8|17008.8|16950.8|59
1585672800000|2020-03-31 16:40:00|17013.8|16955.8|17076.3|17018.3|17088.8|17030.8|17013.8|16955.8|23
1585673100000|2020-03-31 16:45:00|17073.8|17015.8|17103.8|17045.8|17104.8|17054.8|17059.8|17004.8|15
1585673400000|2020-03-31 16:50:00|17099.8|17044.8|17133.8|17075.8|17136.3|17079.8|17089.8|17033.3|9
1585673700000|2020-03-31 16:55:00|17131.3|17073.3|17094.8|17039.8|17133.8|17075.8|17089.8|17035.8|11
1585674000000|2020-03-31 17:00:00|17103.8|17045.8|17099.8|17044.8|17114.8|17059.8|17098.8|17040.8|10
1585674300000|2020-03-31 17:05:00|17094.8|17035.8|17078.8|17020.8|17094.8|17035.8|17048.8|16990.8|10
1585674600000|2020-03-31 17:10:00|17073.8|17015.8|17093.8|17035.8|17111.3|17053.3|17064.8|17014.8|32
1585674900000|2020-03-31 17:15:00|17089.8|17034.8|17063.8|17005.8|17096.3|17038.3|17063.8|17005.8|24
1585675200000|2020-03-31 17:20:00|17059.8|17004.8|17028.8|16970.8|17073.8|17015.8|17024.8|16969.8|17
1585675500000|2020-03-31 17:25:00|17026.3|16968.3|17028.8|16970.8|17034.8|16984.8|17023.8|16965.8|6
1585675800000|2020-03-31 17:30:00|17024.8|16969.8|17013.8|16955.8|17028.8|16970.8|17003.8|16945.8|9
1585676100000|2020-03-31 17:35:00|17016.3|16958.3|17048.8|16990.8|17071.3|17013.3|17013.8|16955.8|4
1585676400000|2020-03-31 17:40:00|17044.8|16989.8|16974.8|16924.8|17044.8|16989.8|16974.8|16920.8|12
1585676700000|2020-03-31 17:45:00|16993.8|16935.8|16946.3|16888.3|16999.8|16944.8|16938.8|16880.8|11
1585677000000|2020-03-31 17:50:00|16943.8|16885.8|16931.3|16873.3|16954.8|16904.8|16924.8|16873.3|16
1585677300000|2020-03-31 17:55:00|16933.8|16875.8|16951.3|16893.3|16958.8|16900.8|16933.8|16875.8|4
1585677600000|2020-03-31 18:00:00|16946.3|16888.3|16958.8|16900.8|16958.8|16900.8|16943.8|16885.8|3
1585677900000|2020-03-31 18:05:00|16956.3|16898.3|16988.8|16930.8|16988.8|16930.8|16954.8|16898.3|2
1585678200000|2020-03-31 18:10:00|16984.8|16929.8|16963.8|16905.8|17001.3|16943.3|16963.8|16905.8|3
1585678500000|2020-03-31 18:15:00|16964.8|16909.8|16953.8|16895.8|16968.8|16910.8|16938.8|16880.8|3
1585678800000|2020-03-31 18:20:00|16954.8|16899.8|16953.8|16895.8|16964.8|16909.8|16951.3|16893.3|3
1585679100000|2020-03-31 18:25:00|16949.8|16894.8|16974.8|16929.8|16981.3|16929.8|16948.8|16890.8|3
1585679400000|2020-03-31 18:30:00|16972.3|16927.3|16964.8|16919.8|16997.3|16952.3|16964.8|16919.8|4
1585679700000|2020-03-31 18:35:00|16967.3|16922.3|16979.8|16934.8|16979.8|16934.8|16947.3|16902.3|8
1585680000000|2020-03-31 18:40:00|16987.3|16942.3|17004.8|16959.8|17017.3|16972.3|16982.3|16937.3|15
1585680300000|2020-03-31 18:45:00|16997.3|16952.3|16982.3|16937.3|16997.3|16952.3|16947.3|16902.3|2
1585680600000|2020-03-31 18:50:00|16979.8|16934.8|16992.3|16947.3|17009.8|16964.8|16977.3|16932.3|3
1585680900000|2020-03-31 18:55:00|16989.8|16944.8|16997.3|16952.3|17002.3|16957.3|16987.3|16942.3|1
1585681200000|2020-03-31 19:00:00|16999.8|16954.8|17002.3|16957.3|17012.3|16967.3|16999.8|16954.8|1
1585681500000|2020-03-31 19:05:00|17004.8|16959.8|16987.3|16942.3|17012.3|16967.3|16987.3|16942.3|1
1585681800000|2020-03-31 19:10:00|16984.8|16939.8|16937.3|16892.3|16984.8|16939.8|16929.8|16884.8|5
1585682100000|2020-03-31 19:15:00|16934.8|16889.8|16939.8|16894.8|16942.3|16897.3|16932.3|16887.3|5
1585682400000|2020-03-31 19:20:00|16937.3|16892.3|16934.8|16889.8|16942.3|16897.3|16932.3|16887.3|7
1585682700000|2020-03-31 19:25:00|16937.3|16892.3|16969.8|16924.8|17012.3|16967.3|16932.3|16887.3|12
1585683000000|2020-03-31 19:30:00|16972.3|16927.3|16957.3|16912.3|16974.8|16929.8|16944.8|16899.8|0
1585683300000|2020-03-31 19:35:00|16954.8|16909.8|16947.3|16902.3|16954.8|16909.8|16939.8|16894.8|3
1585683600000|2020-03-31 19:40:00|16944.8|16899.8|16944.8|16899.8|16952.3|16907.3|16942.3|16897.3|5
1585683900000|2020-03-31 19:45:00|16937.3|16892.3|16947.3|16902.3|16949.8|16904.8|16937.3|16892.3|8
1585684200000|2020-03-31 19:50:00|16949.8|16904.8|16949.8|16904.8|16972.3|16927.3|16944.8|16899.8|9
1585684500000|2020-03-31 19:55:00|16947.3|16902.3|16964.8|16919.8|16972.3|16927.3|16944.8|16899.8|21
1585684800000|2020-03-31 20:00:00|17003.9|16933.9|16972.2|16902.2|17025.7|16955.7|16970.2|16900.2|0
1585685100000|2020-03-31 20:05:00|16972|16902|16994.5|16924.5|17003.3|16933.3|16965.6|16895.6|0
1585685400000|2020-03-31 20:10:00|16994.8|16924.8|16951|16881|17005.9|16935.9|16946.6|16876.6|0
1585685700000|2020-03-31 20:15:00|16951.2|16881.2|16963.5|16893.5|16966.3|16896.3|16947.9|16877.9|0
1585686000000|2020-03-31 20:20:00|16962.4|16892.4|16970.3|16900.3|16970.8|16900.8|16960.8|16890.8|0
1585686300000|2020-03-31 20:25:00|16969.7|16899.7|16966.1|16896.1|16970.3|16900.3|16964.4|16894.4|0
1585686600000|2020-03-31 20:30:00|16968.8|16898.8|16928.9|16858.9|16969.7|16899.7|16928.9|16858.9|0
1585686900000|2020-03-31 20:35:00|16928.6|16858.6|16975.7|16905.7|16981.5|16911.5|16917.5|16847.5|0
1585687200000|2020-03-31 20:40:00|16975.9|16905.9|16976.8|16906.8|16997.4|16927.4|16975.4|16905.4|0
1585687500000|2020-03-31 20:45:00|16977.1|16907.1|16978.4|16908.4|16989.6|16919.6|16976.8|16906.8|0
1585687800000|2020-03-31 20:50:00|16980.1|16910.1|16973.4|16903.4|16982.9|16912.9|16962.6|16892.6|0
1585688100000|2020-03-31 20:55:00|16973.2|16903.2|16967.6|16897.6|16980.1|16910.1|16960.6|16890.6|0
1585688400000|2020-03-31 21:00:00|16966.8|16896.8|16969|16899|16973.5|16903.5|16965.1|16895.1|0
1585688700000|2020-03-31 21:05:00|16967.9|16897.9|16970.1|16900.1|16970.1|16900.1|16966.2|16896.2|0
1585689000000|2020-03-31 21:10:00|16970.7|16900.7|16975.2|16905.2|16975.2|16905.2|16970.7|16900.7|0
1585689300000|2020-03-31 21:15:00|16975.7|16905.7|16979.1|16909.1|16980.2|16910.2|16975.7|16905.7|0
1585689600000|2020-03-31 21:20:00|16978.5|16908.5|16980.2|16910.2|16980.8|16910.8|16977.4|16907.4|0
1585689900000|2020-03-31 21:25:00|16979.1|16909.1|16978|16908|16979.6|16909.6|16977.4|16907.4|0
1585690200000|2020-03-31 21:30:00|16979.1|16909.1|16979.1|16909.1|16980.8|16910.8|16978|16908|0
1585690500000|2020-03-31 21:35:00|16978.5|16908.5|16979.1|16909.1|16980.2|16910.2|16978.5|16908.5|0
1585690800000|2020-03-31 21:40:00|16978.5|16908.5|16979.1|16909.1|16979.6|16909.6|16978.5|16908.5|0
1585691100000|2020-03-31 21:45:00|16978.5|16908.5|16973.5|16903.5|16979.1|16909.1|16970.7|16900.7|0
1585691400000|2020-03-31 21:50:00|16972.9|16902.9|16972.4|16902.4|16975.2|16905.2|16971.3|16901.3|0
1585691700000|2020-03-31 21:55:00|16972.9|16902.9|16968.5|16898.5|16972.9|16902.9|16968.5|16898.5|0
1585692000000|2020-03-31 22:00:00|16967.1|16897.1|16905.3|16835.3|16967.1|16897.1|16900.6|16830.6|0
1585692300000|2020-03-31 22:05:00|16906.2|16836.2|16865.4|16795.4|16916.1|16846.1|16858.9|16788.9|0
1585692600000|2020-03-31 22:10:00|16866.5|16796.5|16855.5|16785.5|16876.5|16806.5|16848.8|16778.8|0
1585692900000|2020-03-31 22:15:00|16855.6|16785.6|16846|16776|16856.9|16786.9|16823.1|16753.1|0
1585693200000|2020-03-31 22:20:00|16846.3|16776.3|16853.1|16783.1|16853.1|16783.1|16830.3|16760.3|0
1585693500000|2020-03-31 22:25:00|16853.4|16783.4|16857.1|16787.1|16865.2|16795.2|16829.4|16759.4|0
1585693800000|2020-03-31 22:30:00|16857.2|16787.2|16807.2|16737.2|16857.9|16787.9|16796.4|16726.4|0
1585694100000|2020-03-31 22:35:00|16807.4|16737.4|16832.1|16762.1|16834.8|16764.8|16788.4|16718.4|0
1585694400000|2020-03-31 22:40:00|16832.3|16762.3|16816.2|16746.2|16834.8|16764.8|16800.7|16730.7|0
1585694700000|2020-03-31 22:45:00|16816.3|16746.3|16837.7|16767.7|16843.2|16773.2|16816.3|16746.3|0
1585695000000|2020-03-31 22:50:00|16837.9|16767.9|16825.6|16755.6|16840.5|16770.5|16820.9|16750.9|0
1585695300000|2020-03-31 22:55:00|16825.9|16755.9|16837.7|16767.7|16838.4|16768.4|16822.3|16752.3|0
1585695600000|2020-03-31 23:00:00|16837.9|16767.9|16857.5|16787.5|16864.1|16794.1|16837.9|16767.9|0
1585695900000|2020-03-31 23:05:00|16858.1|16788.1|16835.5|16765.5|16860|16790|16835.4|16765.4|0
1585696200000|2020-03-31 23:10:00|16836.6|16766.6|16816.3|16746.3|16839.8|16769.8|16810.7|16740.7|0
1585696500000|2020-03-31 23:15:00|16816.9|16746.9|16803.4|16733.4|16831.8|16761.8|16800|16730|0
1585696800000|2020-03-31 23:20:00|16803.6|16733.6|16800.4|16730.4|16804.7|16734.7|16787.2|16717.2|0
1585697100000|2020-03-31 23:25:00|16799.9|16729.9|16805|16735|16809.1|16739.1|16793.7|16723.7|0
1585697400000|2020-03-31 23:30:00|16805.1|16735.1|16794.3|16724.3|16811.8|16741.8|16794.3|16724.3|0
1585697700000|2020-03-31 23:35:00|16794|16724|16817.1|16747.1|16817.1|16747.1|16792.9|16722.9|0
1585698000000|2020-03-31 23:40:00|16816.9|16746.9|16812.7|16742.7|16819.9|16749.9|16807.1|16737.1|0
1585698300000|2020-03-31 23:45:00|16812.8|16742.8|16830.8|16760.8|16839|16769|16812.8|16742.8|0
1585698600000|2020-03-31 23:50:00|16832.4|16762.4|16808.6|16738.6|16834.2|16764.2|16799.7|16729.7|0
1585698900000|2020-03-31 23:55:00|16808.3|16738.3|16794.4|16724.4|16808.6|16738.6|16786.4|16716.4|0
1585699200000|2020-04-01 00:00:00|16794.2|16724.2|16767.7|16697.7|16803.9|16733.9|16759|16689|0
1585699500000|2020-04-01 00:05:00|16771.1|16701.1|16759.6|16689.6|16777.6|16707.6|16756.2|16686.2|0
1585699800000|2020-04-01 00:10:00|16759.8|16689.8|16750.3|16680.3|16765.4|16695.4|16740|16670|0
1585700100000|2020-04-01 00:15:00|16750.9|16680.9|16795|16725|16826.5|16756.5|16750.2|16680.2|0
1585700400000|2020-04-01 00:20:00|16796.1|16726.1|16829.4|16759.4|16838.1|16768.1|16796.1|16726.1|0
1585700700000|2020-04-01 00:25:00|16829.2|16759.2|16820.2|16750.2|16829.3|16759.3|16801.1|16731.1|0
1585701000000|2020-04-01 00:30:00|16820.1|16750.1|16839.8|16769.8|16859.3|16789.3|16814|16744|0
1585701300000|2020-04-01 00:35:00|16840.9|16770.9|16859.1|16789.1|16859.3|16789.3|16826.5|16756.5|0
1585701600000|2020-04-01 00:40:00|16859.3|16789.3|16841.7|16771.7|16871.6|16801.6|16834.3|16764.3|0
1585701900000|2020-04-01 00:45:00|16841.8|16771.8|16861.2|16791.2|16867.9|16797.9|16828.8|16758.8|0
1585702200000|2020-04-01 00:50:00|16864|16794|16848.3|16778.3|16867.1|16797.1|16830.5|16760.5|0
1585702500000|2020-04-01 00:55:00|16848.4|16778.4|16843.8|16773.8|16856.4|16786.4|16831.3|16761.3|0
1585702800000|2020-04-01 01:00:00|16843.7|16773.7|16814.5|16744.5|16843.9|16773.9|16805.4|16735.4|0
1585703100000|2020-04-01 01:05:00|16814.4|16744.4|16818.7|16748.7|16831.5|16761.5|16799.6|16729.6|0
1585703400000|2020-04-01 01:10:00|16818.6|16748.6|16785.6|16715.6|16818.7|16748.7|16782.6|16712.6|0
1585703700000|2020-04-01 01:15:00|16785.5|16715.5|16737.8|16667.8|16785.5|16715.5|16725.6|16655.6|0
1585704000000|2020-04-01 01:20:00|16737.7|16667.7|16759.9|16689.9|16776.1|16706.1|16716.3|16646.3|0
1585704300000|2020-04-01 01:25:00|16760|16690|16794.3|16724.3|16807.4|16737.4|16759.9|16689.9|0
1585704600000|2020-04-01 01:30:00|16794.2|16724.2|16776.8|16706.8|16812.7|16742.7|16755.2|16685.2|0
1585704900000|2020-04-01 01:35:00|16776.9|16706.9|16762.1|16692.1|16799.4|16729.4|16762|16692|0
1585705200000|2020-04-01 01:40:00|16762|16692|16772|16702|16788.5|16718.5|16742.9|16672.9|0
1585705500000|2020-04-01 01:45:00|16772.5|16702.5|16821|16751|16827.6|16757.6|16765.3|16695.3|0
1585705800000|2020-04-01 01:50:00|16821.1|16751.1|16835|16765|16853.1|16783.1|16815.8|16745.8|0
1585706100000|2020-04-01 01:55:00|16835.1|16765.1|16843.8|16773.8|16843.9|16773.9|16801.7|16731.7|0
1585706400000|2020-04-01 02:00:00|16842.7|16772.7|16846.5|16776.5|16859.1|16789.1|16827.8|16757.8|0
1585706700000|2020-04-01 02:05:00|16846.6|16776.6|16846.8|16776.8|16853.4|16783.4|16827.9|16757.9|0
1585707000000|2020-04-01 02:10:00|16846.7|16776.7|16861.6|16791.6|16864.4|16794.4|16845.9|16775.9|0
1585707300000|2020-04-01 02:15:00|16861.4|16791.4|16863.7|16793.7|16877.9|16807.9|16855.2|16785.2|0
1585707600000|2020-04-01 02:20:00|16863.8|16793.8|16851|16781|16877.2|16807.2|16844.7|16774.7|0
1585707900000|2020-04-01 02:25:00|16851.1|16781.1|16832.4|16762.4|16872.7|16802.7|16826.3|16756.3|0
1585708200000|2020-04-01 02:30:00|16833.5|16763.5|16831.3|16761.3|16866.3|16796.3|16825.6|16755.6|0
1585708500000|2020-04-01 02:35:00|16830.8|16760.8|16832.2|16762.2|16838.2|16768.2|16819.1|16749.1|0
1585708800000|2020-04-01 02:40:00|16832.1|16762.1|16856.3|16786.3|16862.7|16792.7|16824.8|16754.8|0
1585709100000|2020-04-01 02:45:00|16856.1|16786.1|16874.6|16804.6|16875.1|16805.1|16856.1|16786.1|0
1585709400000|2020-04-01 02:50:00|16874.5|16804.5|16864.7|16794.7|16875|16805|16864.6|16794.6|0
1585709700000|2020-04-01 02:55:00|16864.6|16794.6|16858.8|16788.8|16875.1|16805.1|16858.8|16788.8|0
1585710000000|2020-04-01 03:00:00|16857.7|16787.7|16848.8|16778.8|16861.9|16791.9|16836.3|16766.3|0
1585710300000|2020-04-01 03:05:00|16848.7|16778.7|16846.1|16776.1|16855|16785|16842.2|16772.2|0
1585710600000|2020-04-01 03:10:00|16844.5|16774.5|16861.4|16791.4|16864.8|16794.8|16842.6|16772.6|0
1585710900000|2020-04-01 03:15:00|16861.6|16791.6|16833.3|16763.3|16867.5|16797.5|16833.3|16763.3|0
1585711200000|2020-04-01 03:20:00|16833.5|16763.5|16811.6|16741.6|16836.6|16766.6|16811.4|16741.4|0
1585711500000|2020-04-01 03:25:00|16813.7|16743.7|16818.7|16748.7|16823.9|16753.9|16811.4|16741.4|0
1585711800000|2020-04-01 03:30:00|16818.6|16748.6|16833.8|16763.8|16840|16770|16815|16745|0
1585712100000|2020-04-01 03:35:00|16833.9|16763.9|16829.6|16759.6|16845.2|16775.2|16820.3|16750.3|0
1585712400000|2020-04-01 03:40:00|16829.2|16759.2|16811.8|16741.8|16835.9|16765.9|16805.8|16735.8|0
1585712700000|2020-04-01 03:45:00|16811.6|16741.6|16818|16748|16824.3|16754.3|16811.6|16741.6|0
1585713000000|2020-04-01 03:50:00|16818.1|16748.1|16788.1|16718.1|16822.2|16752.2|16776.5|16706.5|0
1585713300000|2020-04-01 03:55:00|16788|16718|16747|16677|16788|16718|16740.9|16670.9|0
1585713600000|2020-04-01 04:00:00|16747.1|16677.1|16737.4|16667.4|16766.4|16696.4|16737.4|16667.4|0
1585713900000|2020-04-01 04:05:00|16737.5|16667.5|16742.5|16672.5|16743|16673|16730.9|16660.9|0
1585714200000|2020-04-01 04:10:00|16742.4|16672.4|16735.3|16665.3|16748.1|16678.1|16735.2|16665.2|0
1585714500000|2020-04-01 04:15:00|16735.4|16665.4|16750|16680|16750.2|16680.2|16735|16665|0
1585714800000|2020-04-01 04:20:00|16750.1|16680.1|16725.2|16655.2|16750.2|16680.2|16721.9|16651.9|0
1585715100000|2020-04-01 04:25:00|16725.1|16655.1|16729.4|16659.4|16739.3|16669.3|16714.4|16644.4|0
1585715400000|2020-04-01 04:30:00|16726.5|16656.5|16730.6|16660.6|16733.2|16663.2|16719.8|16649.8|0
1585715700000|2020-04-01 04:35:00|16729.5|16659.5|16715.5|16645.5|16740.3|16670.3|16715.1|16645.1|0
1585716000000|2020-04-01 04:40:00|16715.4|16645.4|16746.1|16676.1|16746.3|16676.3|16713.2|16643.2|0
1585716300000|2020-04-01 04:45:00|16745.9|16675.9|16724.4|16654.4|16746.1|16676.1|16715.1|16645.1|0
1585716600000|2020-04-01 04:50:00|16724.5|16654.5|16734.5|16664.5|16734.5|16664.5|16721.3|16651.3|0
1585716900000|2020-04-01 04:55:00|16734.4|16664.4|16754|16684|16760.4|16690.4|16734.2|16664.2|0
1585717200000|2020-04-01 05:00:00|16754.2|16684.2|16751|16681|16767.1|16697.1|16735.1|16665.1|0
1585717500000|2020-04-01 05:05:00|16752.1|16682.1|16722.7|16652.7|16773.4|16703.4|16722.7|16652.7|0
1585717800000|2020-04-01 05:10:00|16722.5|16652.5|16732.6|16662.6|16747.9|16677.9|16719.7|16649.7|0
1585718100000|2020-04-01 05:15:00|16730.6|16660.6|16757.8|16687.8|16763.6|16693.6|16726.3|16656.3|0
1585718400000|2020-04-01 05:20:00|16757.6|16687.6|16708.2|16638.2|16763.4|16693.4|16704.7|16634.7|0
1585718700000|2020-04-01 05:25:00|16708.1|16638.1|16704.9|16634.9|16729.9|16659.9|16689.2|16619.2|0
1585719000000|2020-04-01 05:30:00|16705.4|16635.4|16655.6|16585.6|16711.5|16641.5|16655.3|16585.3|0
1585719300000|2020-04-01 05:35:00|16655.4|16585.4|16615.7|16545.7|16673.2|16603.2|16612.6|16542.6|0
1585719600000|2020-04-01 05:40:00|16615.9|16545.9|16608.2|16538.2|16623.2|16553.2|16597.8|16527.8|0
1585719900000|2020-04-01 05:45:00|16607.9|16537.9|16523.3|16453.3|16652.6|16582.6|16523.3|16453.3|0
1585720200000|2020-04-01 05:50:00|16523.5|16453.5|16584.8|16514.8|16599.9|16529.9|16517.5|16447.5|0
1585720500000|2020-04-01 05:55:00|16587.2|16517.2|16656.8|16586.8|16670.4|16600.4|16587.2|16517.2|0
1585720800000|2020-04-01 06:00:00|16654.9|16584.9|16575.3|16505.3|16654.9|16584.9|16569.1|16499.1|2
1585721100000|2020-04-01 06:05:00|16575.2|16505.2|16505.9|16435.9|16578.1|16508.1|16500.6|16430.6|6
1585721400000|2020-04-01 06:10:00|16505.7|16435.7|16602.3|16557.3|16602.3|16557.3|16502.3|16432.3|5
1585721700000|2020-04-01 06:15:00|16599.8|16554.8|16554.8|16509.8|16599.8|16554.8|16554.8|16509.8|15
1585722000000|2020-04-01 06:20:00|16557.3|16512.3|16572.3|16527.3|16599.8|16554.8|16557.3|16512.3|18
1585722300000|2020-04-01 06:25:00|16574.8|16529.8|16637.3|16592.3|16637.3|16592.3|16574.8|16529.8|7
1585722600000|2020-04-01 06:30:00|16639.8|16594.8|16629.8|16584.8|16639.8|16594.8|16624.8|16579.8|7
1585722900000|2020-04-01 06:35:00|16632.3|16587.3|16599.8|16554.8|16647.3|16602.3|16599.8|16554.8|11
1585723200000|2020-04-01 06:40:00|16604.8|16559.8|16607.3|16562.3|16607.3|16562.3|16582.3|16537.3|13
1585723500000|2020-04-01 06:45:00|16604.8|16559.8|16614.8|16569.8|16629.8|16584.8|16594.8|16549.8|17
1585723800000|2020-04-01 06:50:00|16617.3|16572.3|16624.8|16579.8|16629.8|16584.8|16614.8|16569.8|2
1585724100000|2020-04-01 06:55:00|16622.3|16577.3|16642.3|16597.3|16642.3|16597.3|16572.3|16527.3|86
1585724400000|2020-04-01 07:00:00|16639.8|16594.8|16712.3|16667.3|16722.3|16677.3|16604.8|16559.8|202
1585724700000|2020-04-01 07:05:00|16722.3|16677.3|16789.8|16744.8|16824.8|16779.8|16719.8|16674.8|285
1585725000000|2020-04-01 07:10:00|16799.8|16754.8|16754.8|16709.8|16807.3|16762.3|16742.3|16697.3|157
1585725300000|2020-04-01 07:15:00|16752.3|16707.3|16784.8|16739.8|16802.3|16757.3|16707.3|16662.3|270
1585725600000|2020-04-01 07:20:00|16782.3|16737.3|16704.8|16659.8|16787.3|16742.3|16704.8|16659.8|168
1585725900000|2020-04-01 07:25:00|16702.3|16657.3|16699.8|16654.8|16747.3|16702.3|16689.8|16644.8|122
1585726200000|2020-04-01 07:30:00|16697.3|16652.3|16674.8|16629.8|16724.8|16679.8|16649.8|16604.8|209
1585726500000|2020-04-01 07:35:00|16667.3|16622.3|16704.8|16659.8|16719.8|16674.8|16642.3|16597.3|135
1585726800000|2020-04-01 07:40:00|16700.1|16655.1|16745.1|16700.1|16755.1|16710.1|16682.6|16637.6|96
1585727100000|2020-04-01 07:45:00|16742.6|16697.6|16710.1|16665.1|16742.6|16697.6|16695.1|16650.1|70
1585727400000|2020-04-01 07:50:00|16712.6|16667.6|16765.1|16720.1|16780.1|16735.1|16712.6|16667.6|174
1585727700000|2020-04-01 07:55:00|16762.6|16717.6|16750.1|16705.1|16772.6|16727.6|16712.6|16667.6|106
1585728000000|2020-04-01 08:00:00|16752.6|16707.6|16690.1|16645.1|16787.6|16742.6|16677.6|16632.6|339
1585728300000|2020-04-01 08:05:00|16687.6|16642.6|16785.1|16740.1|16805.1|16760.1|16680.1|16635.1|117
1585728600000|2020-04-01 08:10:00|16782.6|16737.6|16805.1|16760.1|16837.6|16792.6|16775.1|16730.1|102
1585728900000|2020-04-01 08:15:00|16802.6|16757.6|16812.6|16767.6|16825.1|16780.1|16785.1|16740.1|63
1585729200000|2020-04-01 08:20:00|16810.1|16765.1|16800.1|16755.1|16815.1|16770.1|16760.1|16715.1|62
1585729500000|2020-04-01 08:25:00|16797.6|16752.6|16790.1|16745.1|16800.1|16755.1|16770.1|16725.1|20
1585729800000|2020-04-01 08:30:00|16792.6|16747.6|16797.6|16752.6|16810.1|16765.1|16770.1|16725.1|94
1585730100000|2020-04-01 08:35:00|16800.1|16755.1|16750.1|16705.1|16825.1|16780.1|16750.1|16705.1|91
1585730400000|2020-04-01 08:40:00|16755.1|16710.1|16750.1|16705.1|16760.1|16715.1|16712.6|16667.6|198
1585730700000|2020-04-01 08:45:00|16752.6|16707.6|16797.6|16752.6|16802.6|16757.6|16747.6|16702.6|73
1585731000000|2020-04-01 08:50:00|16795.1|16750.1|16715.1|16670.1|16795.1|16750.1|16715.1|16670.1|247
1585731300000|2020-04-01 08:55:00|16717.6|16672.6|16775.1|16730.1|16785.1|16740.1|16715.1|16670.1|67
1585731600000|2020-04-01 09:00:00|16772.6|16727.6|16785.1|16740.1|16805.1|16760.1|16772.6|16727.6|176
1585731900000|2020-04-01 09:05:00|16782.6|16737.6|16810.1|16765.1|16810.1|16765.1|16782.6|16737.6|54
1585732200000|2020-04-01 09:10:00|16812.6|16767.6|16790.1|16745.1|16830.1|16785.1|16790.1|16745.1|58
1585732500000|2020-04-01 09:15:00|16787.6|16742.6|16750.1|16705.1|16795.1|16750.1|16740.1|16695.1|119
1585732800000|2020-04-01 09:20:00|16752.6|16707.6|16780.1|16735.1|16780.1|16735.1|16725.1|16680.1|146
1585733100000|2020-04-01 09:25:00|16782.6|16737.6|16775.1|16730.1|16785.1|16740.1|16762.6|16717.6|69
1585733400000|2020-04-01 09:30:00|16777.6|16732.6|16780.1|16735.1|16785.1|16740.1|16750.1|16705.1|23
1585733700000|2020-04-01 09:35:00|16777.6|16732.6|16760.1|16715.1|16787.6|16742.6|16742.6|16697.6|36
1585734000000|2020-04-01 09:40:00|16757.6|16712.6|16795.1|16750.1|16795.1|16750.1|16755.1|16710.1|37
1585734300000|2020-04-01 09:45:00|16782.6|16737.6|16810.1|16765.1|16815.1|16770.1|16777.6|16732.6|65
1585734600000|2020-04-01 09:50:00|16807.6|16762.6|16852.6|16807.6|16855.1|16810.1|16805.1|16760.1|120
1585734900000|2020-04-01 09:55:00|16850.1|16805.1|16825.1|16780.1|16865.1|16820.1|16820.1|16775.1|75
1585735200000|2020-04-01 10:00:00|16827.6|16782.6|16840.1|16795.1|16845.1|16800.1|16827.6|16782.6|34
1585735500000|2020-04-01 10:05:00|16837.6|16792.6|16810.1|16765.1|16855.1|16810.1|16802.6|16757.6|64
1585735800000|2020-04-01 10:10:00|16812.6|16767.6|16785.1|16740.1|16815.1|16770.1|16780.1|16735.1|31
1585736100000|2020-04-01 10:15:00|16782.6|16737.6|16820.1|16775.1|16822.6|16777.6|16777.6|16732.6|50
1585736400000|2020-04-01 10:20:00|16817.6|16772.6|16780.1|16735.1|16820.1|16775.1|16755.1|16710.1|88
1585736700000|2020-04-01 10:25:00|16777.6|16732.6|16790.1|16745.1|16820.1|16775.1|16772.6|16727.6|47
1585737000000|2020-04-01 10:30:00|16792.6|16747.6|16832.6|16787.6|16835.1|16790.1|16792.6|16747.6|14
1585737300000|2020-04-01 10:35:00|16830.1|16785.1|16840.1|16795.1|16842.6|16797.6|16810.1|16765.1|38
1585737600000|2020-04-01 10:40:00|16842.6|16797.6|16777.6|16732.6|16845.1|16800.1|16772.6|16727.6|87
1585737900000|2020-04-01 10:45:00|16775.1|16730.1|16800.1|16755.1|16810.1|16765.1|16775.1|16730.1|25
1585738200000|2020-04-01 10:50:00|16797.6|16752.6|16772.6|16727.6|16800.1|16755.1|16757.6|16712.6|67
1585738500000|2020-04-01 10:55:00|16770.1|16725.1|16760.1|16715.1|16775.1|16730.1|16745.1|16700.1|56
1585738800000|2020-04-01 11:00:00|16765.1|16720.1|16715.1|16670.1|16767.6|16722.6|16715.1|16670.1|119
1585739100000|2020-04-01 11:05:00|16712.6|16667.6|16690.1|16645.1|16715.1|16670.1|16690.1|16645.1|68
1585739400000|2020-04-01 11:10:00|16692.6|16647.6|16690.1|16645.1|16695.1|16650.1|16675.1|16630.1|85
1585739700000|2020-04-01 11:15:00|16692.6|16647.6|16710.1|16665.1|16715.1|16670.1|16687.6|16642.6|132
1585740000000|2020-04-01 11:20:00|16707.6|16662.6|16690.1|16645.1|16725.1|16680.1|16675.1|16630.1|110
1585740300000|2020-04-01 11:25:00|16687.6|16642.6|16715.1|16670.1|16717.6|16672.6|16675.1|16630.1|43
1585740600000|2020-04-01 11:30:00|16712.6|16667.6|16750.1|16705.1|16765.1|16720.1|16705.1|16660.1|81
1585740900000|2020-04-01 11:35:00|16752.6|16707.6|16765.1|16720.1|16767.6|16722.6|16745.1|16700.1|26
1585741200000|2020-04-01 11:40:00|16767.3|16722.3|16764.8|16719.8|16772.3|16727.3|16742.3|16697.3|82
1585741500000|2020-04-01 11:45:00|16762.3|16717.3|16727.3|16682.3|16764.8|16719.8|16722.3|16677.3|121
1585741800000|2020-04-01 11:50:00|16729.8|16684.8|16727.3|16682.3|16737.3|16692.3|16722.3|16677.3|34
1585742100000|2020-04-01 11:55:00|16732.3|16687.3|16727.3|16682.3|16734.8|16689.8|16717.3|16672.3|22
1585742400000|2020-04-01 12:00:00|16722.3|16677.3|16677.3|16632.3|16727.3|16682.3|16674.8|16629.8|46
1585742700000|2020-04-01 12:05:00|16674.8|16629.8|16667.3|16622.3|16679.8|16634.8|16657.3|16612.3|73
1585743000000|2020-04-01 12:10:00|16669.8|16624.8|16667.3|16622.3|16677.3|16632.3|16649.8|16604.8|59
1585743300000|2020-04-01 12:15:00|16664.8|16619.8|16712.3|16667.3|16722.3|16677.3|16662.3|16617.3|193
1585743600000|2020-04-01 12:20:00|16709.8|16664.8|16662.3|16617.3|16722.3|16677.3|16649.8|16604.8|125
1585743900000|2020-04-01 12:25:00|16657.3|16612.3|16682.3|16637.3|16687.3|16642.3|16639.8|16594.8|112
1585744200000|2020-04-01 12:30:00|16679.8|16634.8|16682.3|16637.3|16687.3|16642.3|16662.3|16617.3|33
1585744500000|2020-04-01 12:35:00|16679.8|16634.8|16684.8|16639.8|16692.3|16647.3|16677.3|16632.3|24
1585744800000|2020-04-01 12:40:00|16682.3|16637.3|16702.3|16657.3|16707.3|16662.3|16682.3|16637.3|23
1585745100000|2020-04-01 12:45:00|16704.8|16659.8|16692.3|16647.3|16719.8|16674.8|16689.8|16644.8|64
1585745400000|2020-04-01 12:50:00|16694.8|16649.8|16697.3|16652.3|16707.3|16662.3|16694.8|16649.8|41
1585745700000|2020-04-01 12:55:00|16699.8|16654.8|16692.3|16647.3|16707.3|16662.3|16679.8|16634.8|52
1585746000000|2020-04-01 13:00:00|16689.8|16644.8|16662.3|16617.3|16697.3|16652.3|16659.8|16614.8|163
1585746300000|2020-04-01 13:05:00|16659.8|16614.8|16677.3|16632.3|16677.3|16632.3|16657.3|16612.3|120
1585746600000|2020-04-01 13:10:00|16674.8|16629.8|16667.3|16622.3|16677.3|16632.3|16644.8|16599.8|80
1585746900000|2020-04-01 13:15:00|16664.8|16619.8|16647.3|16602.3|16669.8|16624.8|16637.3|16592.3|53
1585747200000|2020-04-01 13:20:00|16649.8|16604.8|16639.8|16594.8|16652.3|16607.3|16639.8|16594.8|42
1585747500000|2020-04-01 13:25:00|16642.3|16597.3|16662.3|16617.3|16662.3|16617.3|16637.3|16592.3|38
1585747800000|2020-04-01 13:30:00|16659.8|16614.8|16632.3|16587.3|16662.3|16617.3|16612.3|16567.3|219
1585748100000|2020-04-01 13:35:00|16629.8|16584.8|16662.3|16617.3|16687.3|16642.3|16612.3|16567.3|242
1585748400000|2020-04-01 13:40:00|16657.3|16612.3|16639.8|16594.8|16667.3|16622.3|16632.3|16587.3|131
1585748700000|2020-04-01 13:45:00|16642.3|16597.3|16587.3|16542.3|16647.3|16602.3|16584.8|16539.8|390
1585749000000|2020-04-01 13:50:00|16584.8|16539.8|16582.3|16537.3|16614.8|16569.8|16567.3|16522.3|266
1585749300000|2020-04-01 13:55:00|16579.8|16534.8|16594.8|16549.8|16599.8|16554.8|16569.8|16524.8|150
1585749600000|2020-04-01 14:00:00|16597.3|16552.3|16534.8|16489.8|16614.8|16569.8|16534.8|16489.8|125
1585749900000|2020-04-01 14:05:00|16537.3|16492.3|16582.3|16537.3|16587.3|16542.3|16517.3|16472.3|110
1585750200000|2020-04-01 14:10:00|16585.4|16540.4|16575.4|16530.4|16592.9|16547.9|16572.9|16527.9|134
1585750500000|2020-04-01 14:15:00|16580.4|16535.4|16630.4|16585.4|16655.4|16610.4|16580.4|16535.4|307
1585750800000|2020-04-01 14:20:00|16627.9|16582.9|16620.4|16575.4|16652.9|16607.9|16610.4|16565.4|162
1585751100000|2020-04-01 14:25:00|16622.9|16577.9|16650.4|16605.4|16655.4|16610.4|16605.4|16560.4|104
1585751400000|2020-04-01 14:30:00|16647.9|16602.9|16665.4|16620.4|16675.4|16630.4|16630.4|16585.4|123
1585751700000|2020-04-01 14:35:00|16667.9|16622.9|16647.9|16602.9|16670.4|16625.4|16627.9|16582.9|136
1585752000000|2020-04-01 14:40:00|16650.4|16605.4|16645.4|16600.4|16670.4|16625.4|16625.4|16580.4|205
1585752300000|2020-04-01 14:45:00|16647.9|16602.9|16685.4|16640.4|16695.4|16650.4|16645.4|16600.4|70
1585752600000|2020-04-01 14:50:00|16682.9|16637.9|16675.4|16630.4|16707.9|16662.9|16672.9|16627.9|195
1585752900000|2020-04-01 14:55:00|16672.9|16627.9|16640.4|16595.4|16672.9|16627.9|16630.4|16585.4|325
1585753200000|2020-04-01 15:00:00|16645.4|16600.4|16675.4|16630.4|16685.4|16640.4|16640.4|16595.4|203
1585753500000|2020-04-01 15:05:00|16672.9|16627.9|16665.4|16620.4|16682.9|16637.9|16650.4|16605.4|115
1585753800000|2020-04-01 15:10:00|16662.9|16617.9|16670.4|16625.4|16690.4|16645.4|16660.4|16615.4|156
1585754100000|2020-04-01 15:15:00|16675.4|16630.4|16675.4|16630.4|16692.9|16647.9|16655.4|16610.4|172
1585754400000|2020-04-01 15:20:00|16677.9|16632.9|16635.4|16590.4|16692.9|16647.9|16632.9|16587.9|189
1585754700000|2020-04-01 15:25:00|16637.9|16592.9|16562.9|16517.9|16642.9|16597.9|16547.9|16502.9|596
1585755000000|2020-04-01 15:30:00|16555.4|16510.4|16572.9|16527.9|16642.9|16597.9|16555.4|16510.4|1269
1585755300000|2020-04-01 15:35:00|16570.4|16525.4|16547.9|16502.9|16617.9|16572.9|16525.4|16480.4|379
1585755600000|2020-04-01 15:40:00|16545.4|16500.4|16495.4|16450.4|16557.9|16512.9|16467.9|16422.9|226
1585755900000|2020-04-01 15:45:00|16492.9|16447.9|16485.4|16440.4|16512.9|16467.9|16465.4|16420.4|70
1585756200000|2020-04-01 15:50:00|16490.4|16435.4|16510.4|16455.4|16529.4|16475.4|16484.4|16426.4|78
1585756500000|2020-04-01 15:55:00|16515.4|16460.4|16560.4|16505.4|16570.4|16520.4|16510.4|16455.4|97
1585756800000|2020-04-01 16:00:00|16559.4|16501.4|16550.4|16495.4|16564.4|16510.4|16545.4|16495.4|112
1585757100000|2020-04-01 16:05:00|16555.4|16500.4|16559.4|16501.4|16565.4|16510.4|16550.4|16495.4|48
1585757400000|2020-04-01 16:10:00|16560.4|16505.4|16550.4|16495.4|16565.4|16510.4|16515.4|16460.4|204
1585757700000|2020-04-01 16:15:00|16549.4|16491.4|16550.4|16500.4|16560.4|16510.4|16545.4|16490.4|29
1585758000000|2020-04-01 16:20:00|16555.4|16495.4|16550.4|16495.4|16555.4|16500.4|16545.4|16495.4|58
1585758300000|2020-04-01 16:25:00|16555.4|16500.4|16535.4|16480.4|16555.4|16505.4|16530.4|16475.4|38
1585758600000|2020-04-01 16:30:00|16540.4|16485.4|16544.4|16486.4|16555.4|16500.4|16535.4|16480.4|5
1585758900000|2020-04-01 16:35:00|16545.4|16490.4|16535.4|16480.4|16545.4|16490.4|16525.4|16470.4|19
1585759200000|2020-04-01 16:40:00|16539.4|16481.4|16525.4|16470.4|16540.4|16485.4|16520.4|16465.4|12
1585759500000|2020-04-01 16:45:00|16520.4|16475.4|16485.4|16430.4|16535.4|16480.4|16479.4|16421.4|40
1585759800000|2020-04-01 16:50:00|16484.4|16426.4|16519.4|16461.4|16520.4|16465.4|16484.4|16426.4|12
1585760100000|2020-04-01 16:55:00|16515.4|16460.4|16514.4|16456.4|16520.4|16465.4|16501.9|16443.9|8
1585760400000|2020-04-01 17:00:00|16510.4|16455.4|16529.4|16471.4|16530.4|16475.4|16505.4|16450.4|4
1585760700000|2020-04-01 17:05:00|16525.4|16470.4|16531.9|16473.9|16535.4|16480.4|16524.4|16466.4|7
1585761000000|2020-04-01 17:10:00|16529.4|16471.4|16524.4|16466.4|16531.9|16480.4|16515.4|16461.4|11
1585761300000|2020-04-01 17:15:00|16521.9|16463.9|16529.4|16471.4|16530.4|16475.4|16514.4|16456.4|2
1585761600000|2020-04-01 17:20:00|16531.9|16473.9|16541.9|16483.9|16544.4|16490.4|16531.9|16473.9|6
1585761900000|2020-04-01 17:25:00|16539.4|16481.4|16541.9|16483.9|16545.4|16490.4|16525.4|16470.4|9
1585762200000|2020-04-01 17:30:00|16539.4|16481.4|16529.4|16471.4|16541.9|16483.9|16529.4|16471.4|2
1585762500000|2020-04-01 17:35:00|16531.9|16473.9|16531.9|16473.9|16531.9|16473.9|16525.4|16470.4|0
1585762800000|2020-04-01 17:40:00|16534.4|16476.4|16531.9|16473.9|16536.9|16480.4|16529.4|16471.4|0
1585763100000|2020-04-01 17:45:00|16529.4|16471.4|16536.9|16478.9|16544.4|16486.4|16524.4|16466.4|4
1585763400000|2020-04-01 17:50:00|16534.4|16476.4|16535.4|16480.4|16544.4|16486.4|16534.4|16476.4|0
1585763700000|2020-04-01 17:55:00|16541.9|16483.9|16544.4|16486.4|16550.4|16500.4|16541.9|16483.9|12
1585764000000|2020-04-01 18:00:00|16546.9|16488.9|16544.4|16486.4|16555.4|16500.4|16539.4|16481.4|29
1585764300000|2020-04-01 18:05:00|16545.4|16490.4|16540.4|16485.4|16555.4|16500.4|16540.4|16485.4|4
1585764600000|2020-04-01 18:10:00|16544.4|16486.4|16544.4|16486.4|16550.4|16495.4|16544.4|16486.4|7
1585764900000|2020-04-01 18:15:00|16540.4|16485.4|16540.4|16485.4|16549.4|16491.4|16535.4|16480.4|6
1585765200000|2020-04-01 18:20:00|16544.4|16486.4|16545.4|16490.4|16550.4|16500.4|16535.4|16480.4|7
1585765500000|2020-04-01 18:25:00|16544.4|16486.4|16537.9|16492.9|16549.4|16492.9|16537.9|16485.4|4
1585765800000|2020-04-01 18:30:00|16535.4|16490.4|16532.9|16487.9|16537.9|16492.9|16530.4|16485.4|3
1585766100000|2020-04-01 18:35:00|16530.4|16485.4|16545.4|16500.4|16545.4|16500.4|16530.4|16485.4|14
1585766400000|2020-04-01 18:40:00|16537.9|16492.9|16532.9|16487.9|16540.4|16495.4|16532.9|16487.9|2
1585766700000|2020-04-01 18:45:00|16535.4|16490.4|16535.4|16490.4|16537.9|16492.9|16532.9|16487.9|1
1585767000000|2020-04-01 18:50:00|16527.9|16482.9|16525.4|16480.4|16532.9|16487.9|16520.4|16475.4|2
1585767300000|2020-04-01 18:55:00|16522.9|16477.9|16517.9|16472.9|16522.9|16477.9|16517.9|16472.9|1
1585767600000|2020-04-01 19:00:00|16520.4|16475.4|16517.9|16472.9|16525.4|16480.4|16517.9|16472.9|2
1585767900000|2020-04-01 19:05:00|16522.9|16477.9|16490.4|16445.4|16527.9|16482.9|16490.4|16445.4|4
1585768200000|2020-04-01 19:10:00|16482.9|16437.9|16505.4|16460.4|16507.9|16462.9|16477.9|16432.9|6
1585768500000|2020-04-01 19:15:00|16502.9|16457.9|16492.9|16447.9|16507.9|16462.9|16490.4|16445.4|6
1585768800000|2020-04-01 19:20:00|16487.9|16442.9|16475.4|16430.4|16487.9|16442.9|16475.4|16430.4|7
1585769100000|2020-04-01 19:25:00|16472.9|16427.9|16470.4|16425.4|16482.9|16437.9|16467.9|16422.9|12
1585769400000|2020-04-01 19:30:00|16472.9|16427.9|16470.4|16425.4|16477.9|16432.9|16470.4|16425.4|14
1585769700000|2020-04-01 19:35:00|16467.9|16422.9|16345.4|16300.4|16470.4|16425.4|16300.4|16255.4|67
1585770000000|2020-04-01 19:40:00|16332.9|16287.9|16205.4|16160.4|16332.9|16287.9|16192.9|16147.9|45
1585770300000|2020-04-01 19:45:00|16200.4|16155.4|16262.9|16217.9|16297.9|16252.9|16200.4|16155.4|55
1585770600000|2020-04-01 19:50:00|16257.9|16212.9|16295.4|16250.4|16307.9|16262.9|16252.9|16207.9|9
1585770900000|2020-04-01 19:55:00|16297.9|16252.9|16292.9|16247.9|16347.9|16302.9|16282.9|16237.9|37
1585771200000|2020-04-01 20:00:00|16329.1|16259.1|16317.6|16247.6|16332.7|16262.7|16284.4|16214.4|0
1585771500000|2020-04-01 20:05:00|16317.3|16247.3|16265.9|16195.9|16320.9|16250.9|16264.5|16194.5|0
1585771800000|2020-04-01 20:10:00|16265.6|16195.6|16264.2|16194.2|16293.2|16223.2|16257.4|16187.4|0
1585772100000|2020-04-01 20:15:00|16264|16194|16258.7|16188.7|16265.7|16195.7|16257.5|16187.5|0
1585772400000|2020-04-01 20:20:00|16260.3|16190.3|16259.8|16189.8|16261.5|16191.5|16258.1|16188.1|0
1585772700000|2020-04-01 20:25:00|16259.2|16189.2|16264.9|16194.9|16266|16196|16256.4|16186.4|0
1585773000000|2020-04-01 20:30:00|16265.4|16195.4|16292|16222|16301|16231|16265.4|16195.4|0
1585773300000|2020-04-01 20:35:00|16291.7|16221.7|16324.4|16254.4|16327.2|16257.2|16288.6|16218.6|0
1585773600000|2020-04-01 20:40:00|16324.7|16254.7|16324.1|16254.1|16327.2|16257.2|16306.2|16236.2|0
1585773900000|2020-04-01 20:45:00|16323.8|16253.8|16330.4|16260.4|16334.9|16264.9|16322|16252|0
1585774200000|2020-04-01 20:50:00|16331.5|16261.5|16317.2|16247.2|16331.5|16261.5|16315.8|16245.8|0
1585774500000|2020-04-01 20:55:00|16317.5|16247.5|16324.8|16254.8|16331.5|16261.5|16315.8|16245.8|0
1585774800000|2020-04-01 21:00:00|16324.2|16254.2|16318|16248|16325.4|16255.4|16318|16248|0
1585775100000|2020-04-01 21:05:00|16318.6|16248.6|16318.6|16248.6|16319.7|16249.7|16316.4|16246.4|0
1585775400000|2020-04-01 21:10:00|16329.2|16259.2|16329.8|16259.8|16329.8|16259.8|16328.7|16258.7|0
1585775700000|2020-04-01 21:15:00|16329.2|16259.2|16331.9|16261.9|16332.6|16262.6|16328.7|16258.7|0
1585776000000|2020-04-01 21:20:00|16330.7|16260.7|16330.7|16260.7|16334.7|16264.7|16330.2|16260.2|0
1585776300000|2020-04-01 21:25:00|16329|16259|16327.4|16257.4|16330.7|16260.7|16325.7|16255.7|0
1585776600000|2020-04-01 21:30:00|16327.9|16257.9|16330.7|16260.7|16331.9|16261.9|16327.9|16257.9|0
1585776900000|2020-04-01 21:35:00|16331.9|16261.9|16323.4|16253.4|16331.9|16261.9|16323.4|16253.4|0
1585777200000|2020-04-01 21:40:00|16322.8|16252.8|16328.5|16258.5|16330.7|16260.7|16321.2|16251.2|0
1585777500000|2020-04-01 21:45:00|16329|16259|16329|16259|16332.4|16262.4|16329|16259|0
1585777800000|2020-04-01 21:50:00|16330.2|16260.2|16331.9|16261.9|16334.1|16264.1|16330.2|16260.2|0
1585778100000|2020-04-01 21:55:00|16332.4|16262.4|16325.3|16255.3|16333.5|16263.5|16317.4|16247.4|0
1585778400000|2020-04-01 22:00:00|16328.8|16258.8|16379.1|16309.1|16391.2|16321.2|16328.6|16258.6|0
1585778700000|2020-04-01 22:05:00|16380.1|16310.1|16403|16333|16403|16333|16367.3|16297.3|0
1585779000000|2020-04-01 22:10:00|16402.7|16332.7|16399|16329|16411.1|16341.1|16394.9|16324.9|0
1585779300000|2020-04-01 22:15:00|16399.1|16329.1|16415.2|16345.2|16415.9|16345.9|16398.3|16328.3|0
1585779600000|2020-04-01 22:20:00|16415.1|16345.1|16431.9|16361.9|16446.4|16376.4|16411.1|16341.1|0
1585779900000|2020-04-01 22:25:00|16430.2|16360.2|16388.5|16318.5|16432.1|16362.1|16388.2|16318.2|0
1585780200000|2020-04-01 22:30:00|16386.8|16316.8|16392.5|16322.5|16405|16335|16381.9|16311.9|0
1585780500000|2020-04-01 22:35:00|16392.4|16322.4|16403|16333|16407.8|16337.8|16385.4|16315.4|0
1585780800000|2020-04-01 22:40:00|16403.3|16333.3|16388|16318|16407.8|16337.8|16384|16314|0
1585781100000|2020-04-01 22:45:00|16387.9|16317.9|16407.8|16337.8|16407.8|16337.8|16386.8|16316.8|0
1585781400000|2020-04-01 22:50:00|16407.5|16337.5|16390.1|16320.1|16414.5|16344.5|16388.7|16318.7|0
1585781700000|2020-04-01 22:55:00|16390.3|16320.3|16354.7|16284.7|16395.5|16325.5|16351.4|16281.4|0
1585782000000|2020-04-01 23:00:00|16354.2|16284.2|16354.2|16284.2|16366.3|16296.3|16353.5|16283.5|0
1585782300000|2020-04-01 23:05:00|16354.3|16284.3|16334.6|16264.6|16359.6|16289.6|16330.5|16260.5|0
1585782600000|2020-04-01 23:10:00|16334.4|16264.4|16359.8|16289.8|16362.3|16292.3|16332.5|16262.5|0
1585782900000|2020-04-01 23:15:00|16360.3|16290.3|16371.8|16301.8|16377.3|16307.3|16358.2|16288.2|0
1585783200000|2020-04-01 23:20:00|16371.9|16301.9|16367.7|16297.7|16385.1|16315.1|16360.3|16290.3|0
1585783500000|2020-04-01 23:25:00|16368|16298|16375.8|16305.8|16385.4|16315.4|16367.7|16297.7|0
1585783800000|2020-04-01 23:30:00|16376|16306|16388|16318|16388|16318|16363.9|16293.9|0
1585784100000|2020-04-01 23:35:00|16387.9|16317.9|16394.2|16324.2|16398.1|16328.1|16383.3|16313.3|0
1585784400000|2020-04-01 23:40:00|16394.7|16324.7|16402.3|16332.3|16412.5|16342.5|16394.7|16324.7|0
1585784700000|2020-04-01 23:45:00|16402.9|16332.9|16406.2|16336.2|16421.5|16351.5|16402.9|16332.9|0
1585785000000|2020-04-01 23:50:00|16405.7|16335.7|16409.9|16339.9|16417.5|16347.5|16394.2|16324.2|0
1585785300000|2020-04-01 23:55:00|16409.3|16339.3|16419.4|16349.4|16419.4|16349.4|16396|16326|0
1585785600000|2020-04-02 00:00:00|16418.2|16348.2|16454.6|16384.6|16466|16396|16410.2|16340.2|0
1585785900000|2020-04-02 00:05:00|16455.2|16385.2|16426.5|16356.5|16455.6|16385.6|16421.3|16351.3|0
1585786200000|2020-04-02 00:10:00|16426.6|16356.6|16432.3|16362.3|16453.1|16383.1|16419.9|16349.9|0
1585786500000|2020-04-02 00:15:00|16432.6|16362.6|16431.2|16361.2|16455.9|16385.9|16418.7|16348.7|0
1585786800000|2020-04-02 00:20:00|16431.4|16361.4|16464|16394|16469.8|16399.8|16406.3|16336.3|0
1585787100000|2020-04-02 00:25:00|16463.9|16393.9|16441.2|16371.2|16463.9|16393.9|16431.8|16361.8|0
1585787400000|2020-04-02 00:30:00|16441.1|16371.1|16431.6|16361.6|16441.1|16371.1|16404|16334|0
1585787700000|2020-04-02 00:35:00|16431.4|16361.4|16431.3|16361.3|16447.8|16377.8|16419.3|16349.3|0
1585788000000|2020-04-02 00:40:00|16431.4|16361.4|16415.2|16345.2|16449.1|16379.1|16412.1|16342.1|0
1585788300000|2020-04-02 00:45:00|16416.2|16346.2|16436.1|16366.1|16454.9|16384.9|16416.2|16346.2|0
1585788600000|2020-04-02 00:50:00|16436.3|16366.3|16480.1|16410.1|16480.2|16410.2|16432.6|16362.6|0
1585788900000|2020-04-02 00:55:00|16480.2|16410.2|16436.3|16366.3|16480.4|16410.4|16423.9|16353.9|0
1585789200000|2020-04-02 01:00:00|16436.7|16366.7|16423.4|16353.4|16439.5|16369.5|16415.9|16345.9|0
1585789500000|2020-04-02 01:05:00|16423.5|16353.5|16365|16295|16441.5|16371.5|16361.6|16291.6|0
1585789800000|2020-04-02 01:10:00|16366.1|16296.1|16371.7|16301.7|16384.6|16314.6|16348.8|16278.8|0
1585790100000|2020-04-02 01:15:00|16371.6|16301.6|16409.6|16339.6|16409.6|16339.6|16346.3|16276.3|0
1585790400000|2020-04-02 01:20:00|16409.7|16339.7|16416.6|16346.6|16423.4|16353.4|16379.3|16309.3|0
1585790700000|2020-04-02 01:25:00|16416.8|16346.8|16404|16334|16417.3|16347.3|16381.5|16311.5|0
1585791000000|2020-04-02 01:30:00|16404.2|16334.2|16442.9|16372.9|16443|16373|16401.4|16331.4|0
1585791300000|2020-04-02 01:35:00|16443|16373|16447.6|16377.6|16466.2|16396.2|16429.6|16359.6|0
1585791600000|2020-04-02 01:40:00|16447.5|16377.5|16446|16376|16447.5|16377.5|16391.7|16321.7|0
1585791900000|2020-04-02 01:45:00|16443.9|16373.9|16441.6|16371.6|16464.7|16394.7|16437.9|16367.9|0
1585792200000|2020-04-02 01:50:00|16441.5|16371.5|16448.2|16378.2|16481.7|16411.7|16441.5|16371.5|0
1585792500000|2020-04-02 01:55:00|16448.1|16378.1|16415.8|16345.8|16467.1|16397.1|16410.3|16340.3|0
1585792800000|2020-04-02 02:00:00|16416.9|16346.9|16476.7|16406.7|16482.5|16412.5|16416.9|16346.9|0
1585793100000|2020-04-02 02:05:00|16476.6|16406.6|16484.4|16414.4|16502.7|16432.7|16470.9|16400.9|0
1585793400000|2020-04-02 02:10:00|16484.3|16414.3|16498.1|16428.1|16504.7|16434.7|16466.9|16396.9|0
1585793700000|2020-04-02 02:15:00|16498.2|16428.2|16517.5|16447.5|16531.2|16461.2|16493.9|16423.9|0
1585794000000|2020-04-02 02:20:00|16516.5|16446.5|16496.7|16426.7|16530.6|16460.6|16496.3|16426.3|0
1585794300000|2020-04-02 02:25:00|16496.6|16426.6|16490.2|16420.2|16496.8|16426.8|16477.8|16407.8|0
1585794600000|2020-04-02 02:30:00|16490.3|16420.3|16477.1|16407.1|16496.7|16426.7|16476.9|16406.9|0
1585794900000|2020-04-02 02:35:00|16477|16407|16507.6|16437.6|16510.9|16440.9|16477|16407|0
1585795200000|2020-04-02 02:40:00|16506.6|16436.6|16527.1|16457.1|16539.2|16469.2|16501.7|16431.7|0
1585795500000|2020-04-02 02:45:00|16527.2|16457.2|16526.9|16456.9|16536.2|16466.2|16526.6|16456.6|0
1585795800000|2020-04-02 02:50:00|16527|16457|16574.8|16504.8|16578.4|16508.4|16526.7|16456.7|0
1585796100000|2020-04-02 02:55:00|16574.7|16504.7|16570|16500|16576.6|16506.6|16563.5|16493.5|0
1585796400000|2020-04-02 03:00:00|16570.2|16500.2|16589|16519|16592.3|16522.3|16570|16500|0
1585796700000|2020-04-02 03:05:00|16589.2|16519.2|16587.9|16517.9|16590.6|16520.6|16570.4|16500.4|0
1585797000000|2020-04-02 03:10:00|16588|16518|16568.9|16498.9|16600.4|16530.4|16568.6|16498.6|0
1585797300000|2020-04-02 03:15:00|16571|16501|16618.3|16548.3|16618.3|16548.3|16568.7|16498.7|0
1585797600000|2020-04-02 03:20:00|16618.4|16548.4|16624.4|16554.4|16624.5|16554.5|16605.9|16535.9|0
1585797900000|2020-04-02 03:25:00|16624.2|16554.2|16626.6|16556.6|16630|16560|16616.9|16546.9|0
1585798200000|2020-04-02 03:30:00|16626.7|16556.7|16655.6|16585.6|16655.7|16585.7|16623.6|16553.6|0
1585798500000|2020-04-02 03:35:00|16655.4|16585.4|16648.8|16578.8|16660.7|16590.7|16642|16572|0
1585798800000|2020-04-02 03:40:00|16648.7|16578.7|16654.8|16584.8|16655|16585|16629.5|16559.5|0
1585799100000|2020-04-02 03:45:00|16653.8|16583.8|16647.7|16577.7|16661.8|16591.8|16647.7|16577.7|0
1585799400000|2020-04-02 03:50:00|16647.8|16577.8|16637.7|16567.7|16653.7|16583.7|16628.1|16558.1|0
1585799700000|2020-04-02 03:55:00|16639.7|16569.7|16630.5|16560.5|16655.5|16585.5|16629.7|16559.7|0
1585800000000|2020-04-02 04:00:00|16630.9|16560.9|16646.3|16576.3|16665.6|16595.6|16630.8|16560.8|0
1585800300000|2020-04-02 04:05:00|16647.3|16577.3|16632.2|16562.2|16658.1|16588.1|16625.6|16555.6|0
1585800600000|2020-04-02 04:10:00|16635.1|16565.1|16632.2|16562.2|16644.5|16574.5|16624.7|16554.7|0
1585800900000|2020-04-02 04:15:00|16632.3|16562.3|16649.8|16579.8|16651.2|16581.2|16632.3|16562.3|0
1585801200000|2020-04-02 04:20:00|16649.7|16579.7|16651.7|16581.7|16660.2|16590.2|16643.3|16573.3|0
1585801500000|2020-04-02 04:25:00|16651.4|16581.4|16615|16545|16654.3|16584.3|16600.1|16530.1|0
1585801800000|2020-04-02 04:30:00|16614.9|16544.9|16617.4|16547.4|16623.8|16553.8|16598.9|16528.9|0
1585802100000|2020-04-02 04:35:00|16617.5|16547.5|16612.6|16542.6|16631.4|16561.4|16600.3|16530.3|0
1585802400000|2020-04-02 04:40:00|16612.5|16542.5|16621|16551|16632.1|16562.1|16607.5|16537.5|0
1585802700000|2020-04-02 04:45:00|16620.9|16550.9|16649.6|16579.6|16653.2|16583.2|16608.8|16538.8|0
1585803000000|2020-04-02 04:50:00|16649.7|16579.7|16643.1|16573.1|16649.7|16579.7|16634|16564|0
1585803300000|2020-04-02 04:55:00|16643.3|16573.3|16595|16525|16643.5|16573.5|16576|16506|0
1585803600000|2020-04-02 05:00:00|16595.1|16525.1|16574.9|16504.9|16619.1|16549.1|16571.6|16501.6|0
1585803900000|2020-04-02 05:05:00|16576|16506|16567.6|16497.6|16580.9|16510.9|16551.8|16481.8|0
1585804200000|2020-04-02 05:10:00|16565.5|16495.5|16520.4|16450.4|16565.5|16495.5|16511.1|16441.1|0
1585804500000|2020-04-02 05:15:00|16522.5|16452.5|16539.5|16469.5|16548.7|16478.7|16522.1|16452.1|0
1585804800000|2020-04-02 05:20:00|16541.4|16471.4|16599.9|16529.9|16608.4|16538.4|16538|16468|0
1585805100000|2020-04-02 05:25:00|16600.3|16530.3|16576.4|16506.4|16614.6|16544.6|16575.9|16505.9|0
1585805400000|2020-04-02 05:30:00|16576.5|16506.5|16671|16601|16677.5|16607.5|16576.4|16506.4|0
1585805700000|2020-04-02 05:35:00|16671.1|16601.1|16624.4|16554.4|16678.3|16608.3|16605.4|16535.4|0
1585806000000|2020-04-02 05:40:00|16624.1|16554.1|16618.7|16548.7|16624.1|16554.1|16586.7|16516.7|0
1585806300000|2020-04-02 05:45:00|16618.6|16548.6|16602.8|16532.8|16618.8|16548.8|16595.8|16525.8|0
1585806600000|2020-04-02 05:50:00|16602.7|16532.7|16587.9|16517.9|16617.7|16547.7|16578.1|16508.1|0
1585806900000|2020-04-02 05:55:00|16586.8|16516.8|16608.3|16538.3|16618.6|16548.6|16566.1|16496.1|0
1585807200000|2020-04-02 06:00:00|16606.4|16536.4|16597.9|16552.9|16666.7|16596.7|16575.4|16530.4|21
1585807500000|2020-04-02 06:05:00|16600.4|16555.4|16620.4|16575.4|16627.9|16582.9|16595.4|16550.4|19
1585807800000|2020-04-02 06:10:00|16617.9|16572.9|16597.9|16552.9|16620.4|16575.4|16582.9|16537.9|13
1585808100000|2020-04-02 06:15:00|16595.4|16550.4|16585.4|16540.4|16595.4|16550.4|16572.9|16527.9|19
1585808400000|2020-04-02 06:20:00|16587.9|16542.9|16562.9|16517.9|16587.9|16542.9|16555.4|16510.4|6
1585808700000|2020-04-02 06:25:00|16565.4|16520.4|16605.4|16560.4|16605.4|16560.4|16560.4|16515.4|10
1585809000000|2020-04-02 06:30:00|16600.4|16555.4|16637.9|16592.9|16637.9|16592.9|16600.4|16555.4|11
1585809300000|2020-04-02 06:35:00|16635.4|16590.4|16650.4|16605.4|16660.4|16615.4|16635.4|16590.4|9
1585809600000|2020-04-02 06:40:00|16652.9|16607.9|16642.9|16597.9|16655.4|16610.4|16642.9|16597.9|7
1585809900000|2020-04-02 06:45:00|16645.4|16600.4|16680.4|16635.4|16687.9|16642.9|16645.4|16600.4|18
1585810200000|2020-04-02 06:50:00|16682.9|16637.9|16707.9|16662.9|16712.9|16667.9|16677.9|16632.9|30
1585810500000|2020-04-02 06:55:00|16705.4|16660.4|16767.9|16722.9|16770.4|16725.4|16697.9|16652.9|54
1585810800000|2020-04-02 07:00:00|16772.9|16727.9|16782.9|16737.9|16815.4|16770.4|16685.4|16640.4|392
1585811100000|2020-04-02 07:05:00|16775.4|16730.4|16730.4|16685.4|16785.4|16740.4|16722.9|16677.9|130
1585811400000|2020-04-02 07:10:00|16732.9|16687.9|16730.4|16685.4|16757.9|16712.9|16722.9|16677.9|106
1585811700000|2020-04-02 07:15:00|16732.9|16687.9|16762.9|16717.9|16765.4|16720.4|16705.4|16660.4|222
1585812000000|2020-04-02 07:20:00|16765.4|16720.4|16790.4|16745.4|16812.9|16767.9|16762.9|16717.9|178
1585812300000|2020-04-02 07:25:00|16792.9|16747.9|16772.9|16727.9|16792.9|16747.9|16757.9|16712.9|133
1585812600000|2020-04-02 07:30:00|16767.9|16722.9|16655.4|16610.4|16777.9|16732.9|16655.4|16610.4|209
1585812900000|2020-04-02 07:35:00|16652.9|16607.9|16720.4|16675.4|16720.4|16675.4|16640.4|16595.4|113
1585813200000|2020-04-02 07:40:00|16716.6|16671.6|16731.6|16686.6|16734.1|16689.1|16691.6|16646.6|73
1585813500000|2020-04-02 07:45:00|16734.1|16689.1|16706.6|16661.6|16744.1|16699.1|16701.6|16656.6|64
1585813800000|2020-04-02 07:50:00|16704.1|16659.1|16671.6|16626.6|16704.1|16659.1|16669.1|16624.1|88
1585814100000|2020-04-02 07:55:00|16669.1|16624.1|16681.6|16636.6|16684.1|16639.1|16641.6|16596.6|81
1585814400000|2020-04-02 08:00:00|16679.1|16634.1|16706.6|16661.6|16714.1|16669.1|16666.6|16621.6|87
1585814700000|2020-04-02 08:05:00|16704.1|16659.1|16719.1|16674.1|16734.1|16689.1|16704.1|16659.1|327
1585815000000|2020-04-02 08:10:00|16721.6|16676.6|16719.1|16674.1|16734.1|16689.1|16709.1|16664.1|55
1585815300000|2020-04-02 08:15:00|16721.6|16676.6|16754.1|16709.1|16754.1|16709.1|16721.6|16676.6|37
1585815600000|2020-04-02 08:20:00|16751.6|16706.6|16701.6|16656.6|16766.6|16721.6|16701.6|16656.6|72
1585815900000|2020-04-02 08:25:00|16704.1|16659.1|16721.6|16676.6|16724.1|16679.1|16689.1|16644.1|70
1585816200000|2020-04-02 08:30:00|16724.1|16679.1|16736.6|16691.6|16736.6|16691.6|16694.1|16649.1|62
1585816500000|2020-04-02 08:35:00|16734.1|16689.1|16746.6|16701.6|16754.1|16709.1|16721.6|16676.6|75
1585816800000|2020-04-02 08:40:00|16744.1|16699.1|16744.1|16699.1|16759.1|16714.1|16731.6|16686.6|52
1585817100000|2020-04-02 08:45:00|16749.1|16704.1|16734.1|16689.1|16756.6|16711.6|16734.1|16689.1|58
1585817400000|2020-04-02 08:50:00|16736.6|16691.6|16691.6|16646.6|16741.6|16696.6|16689.1|16644.1|63
1585817700000|2020-04-02 08:55:00|16694.1|16649.1|16661.6|16616.6|16694.1|16649.1|16654.1|16609.1|82
1585818000000|2020-04-02 09:00:00|16659.1|16614.1|16666.6|16621.6|16676.6|16631.6|16639.1|16594.1|123
1585818300000|2020-04-02 09:05:00|16664.1|16619.1|16646.6|16601.6|16666.6|16621.6|16624.1|16579.1|164
1585818600000|2020-04-02 09:10:00|16644.1|16599.1|16634.1|16589.1|16649.1|16604.1|16634.1|16589.1|74
1585818900000|2020-04-02 09:15:00|16631.6|16586.6|16664.1|16619.1|16666.6|16621.6|16629.1|16584.1|64
1585819200000|2020-04-02 09:20:00|16666.6|16621.6|16656.6|16611.6|16666.6|16621.6|16649.1|16604.1|37
1585819500000|2020-04-02 09:25:00|16659.1|16614.1|16641.6|16596.6|16659.1|16614.1|16631.6|16586.6|55
1585819800000|2020-04-02 09:30:00|16644.1|16599.1|16636.6|16591.6|16649.1|16604.1|16629.1|16584.1|57
1585820100000|2020-04-02 09:35:00|16634.1|16589.1|16624.1|16579.1|16636.6|16591.6|16621.6|16576.6|31
1585820400000|2020-04-02 09:40:00|16626.6|16581.6|16646.6|16601.6|16646.6|16601.6|16614.1|16569.1|35
1585820700000|2020-04-02 09:45:00|16649.1|16604.1|16659.1|16614.1|16661.6|16616.6|16639.1|16594.1|48
1585821000000|2020-04-02 09:50:00|16656.6|16611.6|16689.1|16644.1|16689.1|16644.1|16649.1|16604.1|60
1585821300000|2020-04-02 09:55:00|16691.6|16646.6|16689.1|16644.1|16706.6|16661.6|16681.6|16636.6|40
1585821600000|2020-04-02 10:00:00|16686.6|16641.6|16656.6|16611.6|16691.6|16646.6|16649.1|16604.1|80
1585821900000|2020-04-02 10:05:00|16659.1|16614.1|16686.6|16641.6|16689.1|16644.1|16659.1|16614.1|37
1585822200000|2020-04-02 10:10:00|16689.1|16644.1|16721.6|16676.6|16724.1|16679.1|16689.1|16644.1|84
1585822500000|2020-04-02 10:15:00|16726.6|16681.6|16736.6|16691.6|16739.1|16694.1|16714.1|16669.1|51
1585822800000|2020-04-02 10:20:00|16739.1|16694.1|16756.6|16711.6|16761.6|16716.6|16736.6|16691.6|81
1585823100000|2020-04-02 10:25:00|16759.1|16714.1|16771.6|16726.6|16794.1|16749.1|16759.1|16714.1|118
1585823400000|2020-04-02 10:30:00|16774.1|16729.1|16781.6|16736.6|16789.1|16744.1|16771.6|16726.6|59
1585823700000|2020-04-02 10:35:00|16786.6|16741.6|16756.6|16711.6|16794.1|16749.1|16751.6|16706.6|147
1585824000000|2020-04-02 10:40:00|16761.6|16716.6|16774.1|16729.1|16799.1|16754.1|16759.1|16714.1|212
1585824300000|2020-04-02 10:45:00|16771.6|16726.6|16776.6|16731.6|16789.1|16744.1|16771.6|16726.6|82
1585824600000|2020-04-02 10:50:00|16779.1|16734.1|16751.6|16706.6|16779.1|16734.1|16749.1|16704.1|66
1585824900000|2020-04-02 10:55:00|16749.1|16704.1|16781.6|16736.6|16784.1|16739.1|16749.1|16704.1|37
1585825200000|2020-04-02 11:00:00|16784.1|16739.1|16761.6|16716.6|16789.1|16744.1|16756.6|16711.6|57
1585825500000|2020-04-02 11:05:00|16764.1|16719.1|16759.1|16714.1|16779.1|16734.1|16756.6|16711.6|52
1585825800000|2020-04-02 11:10:00|16761.6|16716.6|16756.6|16711.6|16774.1|16729.1|16751.6|16706.6|92
1585826100000|2020-04-02 11:15:00|16759.1|16714.1|16779.1|16734.1|16784.1|16739.1|16759.1|16714.1|46
1585826400000|2020-04-02 11:20:00|16781.6|16736.6|16794.1|16749.1|16796.6|16751.6|16781.6|16736.6|52
1585826700000|2020-04-02 11:25:00|16791.6|16746.6|16829.1|16784.1|16829.1|16784.1|16791.6|16746.6|56
1585827000000|2020-04-02 11:30:00|16819.1|16774.1|16831.6|16786.6|16834.1|16789.1|16809.1|16764.1|107
1585827300000|2020-04-02 11:35:00|16829.1|16784.1|16844.1|16799.1|16849.1|16804.1|16826.6|16781.6|73
1585827600000|2020-04-02 11:40:00|16841.6|16796.6|16781.6|16736.6|16841.6|16796.6|16776.6|16731.6|106
1585827900000|2020-04-02 11:45:00|16784.1|16739.1|16801.6|16756.6|16809.1|16764.1|16784.1|16739.1|59
1585828200000|2020-04-02 11:50:00|16799.1|16754.1|16804.1|16759.1|16814.1|16769.1|16799.1|16754.1|68
1585828500000|2020-04-02 11:55:00|16801.6|16756.6|16821.6|16776.6|16824.1|16779.1|16789.1|16744.1|75
1585828800000|2020-04-02 12:00:00|16819.1|16774.1|16811.6|16766.6|16829.1|16784.1|16801.6|16756.6|35
1585829100000|2020-04-02 12:05:00|16814.1|16769.1|16793.5|16748.5|16824.1|16779.1|16792.1|16747.1|27
1585829400000|2020-04-02 12:10:00|16791|16746|16806|16761|16811|16766|16781|16736|16
1585829700000|2020-04-02 12:15:00|16803.5|16758.5|16748.5|16703.5|16811|16766|16728.5|16683.5|180
1585830000000|2020-04-02 12:20:00|16746|16701|16751|16706|16773.5|16728.5|16743.5|16698.5|29
1585830300000|2020-04-02 12:25:00|16748.5|16703.5|16748.5|16703.5|16756|16711|16726|16681|76
1585830600000|2020-04-02 12:30:00|16753.5|16708.5|16701|16656|16753.5|16708.5|16693.5|16648.5|121
1585830900000|2020-04-02 12:35:00|16698.5|16653.5|16623.5|16578.5|16698.5|16653.5|16611|16566|214
1585831200000|2020-04-02 12:40:00|16626|16581|16646|16601|16651|16606|16583.5|16538.5|144
1585831500000|2020-04-02 12:45:00|16643.5|16598.5|16671|16626|16686|16641|16641|16596|111
1585831800000|2020-04-02 12:50:00|16668.5|16623.5|16613.5|16568.5|16681|16636|16608.5|16563.5|52
1585832100000|2020-04-02 12:55:00|16618.5|16573.5|16613.5|16568.5|16661|16616|16613.5|16568.5|317
1585832400000|2020-04-02 13:00:00|16611|16566|16621|16576|16658.5|16613.5|16611|16566|41
1585832700000|2020-04-02 13:05:00|16623.5|16578.5|16558.5|16513.5|16628.5|16583.5|16553.5|16508.5|123
1585833000000|2020-04-02 13:10:00|16556|16511|16461|16416|16561|16516|16441|16396|393
1585833300000|2020-04-02 13:15:00|16463.5|16418.5|16498.5|16453.5|16511|16466|16458.5|16413.5|243
1585833600000|2020-04-02 13:20:00|16496|16451|16548.5|16503.5|16548.5|16503.5|16493.5|16448.5|100
1585833900000|2020-04-02 13:25:00|16546|16501|16531|16486|16548.5|16503.5|16518.5|16473.5|112
1585834200000|2020-04-02 13:30:00|16528.5|16483.5|16618.5|16573.5|16636|16591|16508.5|16463.5|435
1585834500000|2020-04-02 13:35:00|16621|16576|16626|16581|16656|16611|16621|16576|263
1585834800000|2020-04-02 13:40:00|16628.5|16583.5|16557.3|16512.3|16636|16591|16552.3|16507.3|202
1585835100000|2020-04-02 13:45:00|16554.8|16509.8|16562.5|16517.5|16567.5|16522.5|16521.6|16476.6|195
1585835400000|2020-04-02 13:50:00|16565|16520|16540|16495|16600|16555|16525|16480|220
1585835700000|2020-04-02 13:55:00|16542.5|16497.5|16615|16570|16617.5|16572.5|16542.5|16497.5|95
1585836000000|2020-04-02 14:00:00|16612.5|16567.5|16612.5|16567.5|16632.5|16587.5|16600|16555|206
1585836300000|2020-04-02 14:05:00|16610|16565|16642.5|16597.5|16645|16600|16585|16540|95
1585836600000|2020-04-02 14:10:00|16645|16600|16670|16625|16685.5|16640.5|16645|16600|172
1585836900000|2020-04-02 14:15:00|16672.5|16627.5|16682.5|16637.5|16685|16640|16645|16600|165
1585837200000|2020-04-02 14:20:00|16685|16640|16690|16645|16702.5|16657.5|16672.5|16627.5|216
1585837500000|2020-04-02 14:25:00|16692.5|16647.5|16730|16685|16735|16690|16675|16630|148
1585837800000|2020-04-02 14:30:00|16727.5|16682.5|16815|16770|16820|16775|16717.5|16672.5|269
1585838100000|2020-04-02 14:35:00|16817.5|16772.5|16890|16845|16902.5|16857.5|16817.5|16772.5|424
1585838400000|2020-04-02 14:40:00|16887.5|16842.5|16865|16820|16902.5|16857.5|16830|16785|290
1585838700000|2020-04-02 14:45:00|16867.5|16822.5|16842.5|16797.5|16900|16855|16830|16785|374
1585839000000|2020-04-02 14:50:00|16845|16800|16825|16780|16890|16845|16817.5|16772.5|186
1585839300000|2020-04-02 14:55:00|16827.5|16782.5|16900|16855|16912.5|16867.5|16827.5|16782.5|234
1585839600000|2020-04-02 15:00:00|16902.5|16857.5|16900|16855|16912.5|16867.5|16875|16830|212
1585839900000|2020-04-02 15:05:00|16902.5|16857.5|16815|16770|16910|16865|16815|16770|270
1585840200000|2020-04-02 15:10:00|16817.5|16772.5|16812.5|16767.5|16825|16780|16797.5|16752.5|116
1585840500000|2020-04-02 15:15:00|16815|16770|16825|16780|16860|16815|16810|16765|254
1585840800000|2020-04-02 15:20:00|16827.5|16782.5|16810|16765|16857.5|16812.5|16805|16760|201
1585841100000|2020-04-02 15:25:00|16807.5|16762.5|16795|16750|16810|16765|16757.5|16712.5|743
1585841400000|2020-04-02 15:30:00|16785|16740|16865|16820|16950|16905|16747.5|16702.5|953
1585841700000|2020-04-02 15:35:00|16867.5|16822.5|16865|16820|16885|16840|16815|16770|306
1585842000000|2020-04-02 15:40:00|16867.5|16822.5|16860|16815|16885|16840|16855|16810|38
1585842300000|2020-04-02 15:45:00|16862.5|16817.5|16880|16835|16887.5|16842.5|16842.5|16797.5|29
1585842600000|2020-04-02 15:50:00|16885|16830|16890|16835|16890|16835|16870|16815|20
1585842900000|2020-04-02 15:55:00|16904|16845|16894|16836|16905|16850|16885|16830|51
1585843200000|2020-04-02 16:00:00|16895|16840|16895|16845|16905|16850|16880|16825|3
1585843500000|2020-04-02 16:05:00|16894|16840|16894|16836|16905|16850|16879|16821|9
1585843800000|2020-04-02 16:10:00|16890|16835|16969|16911|16979|16921|16889|16831|40
1585844100000|2020-04-02 16:15:00|16965|16910|16940|16885|16965|16915|16931.5|16873.5|11
1585844400000|2020-04-02 16:20:00|16944|16886|16914|16856|16954|16896|16914|16856|9
1585844700000|2020-04-02 16:25:00|16915|16860|16904|16846|16929|16871|16901.5|16843.5|2
1585845000000|2020-04-02 16:30:00|16906.5|16848.5|16894|16836|16924|16866|16894|16836|3
1585845300000|2020-04-02 16:35:00|16896.5|16838.5|16909|16851|16914|16856|16894|16836|0
1585845600000|2020-04-02 16:40:00|16905|16850|16911.5|16853.5|16921.5|16863.5|16894|16836|2
1585845900000|2020-04-02 16:45:00|16909|16851|16855|16800|16921.5|16863.5|16845|16796|55
1585846200000|2020-04-02 16:50:00|16865|16810|16880|16825|16909|16855|16864|16806|20
1585846500000|2020-04-02 16:55:00|16875|16820|16874|16816|16879|16821|16856.5|16798.5|11
1585846800000|2020-04-02 17:00:00|16871.5|16813.5|16869|16811|16880|16825|16865|16810|7
1585847100000|2020-04-02 17:05:00|16865|16810|16850|16795|16865|16810|16850|16795|8
1585847400000|2020-04-02 17:10:00|16849|16791|16819|16761|16849|16791|16819|16761|8
1585847700000|2020-04-02 17:15:00|16814|16756|16794|16736|16816.5|16758.5|16790|16735|7
1585848000000|2020-04-02 17:20:00|16790|16735|16816.5|16758.5|16821.5|16763.5|16790|16735|3
1585848300000|2020-04-02 17:25:00|16814|16756|16779|16721|16816.5|16758.5|16779|16721|4
1585848600000|2020-04-02 17:30:00|16775|16720|16761.5|16703.5|16804|16746|16750|16695|7
1585848900000|2020-04-02 17:35:00|16764|16706|16741.5|16683.5|16776.5|16718.5|16724|16666|17
1585849200000|2020-04-02 17:40:00|16739|16681|16764|16706|16801.5|16743.5|16731.5|16673.5|7
1585849500000|2020-04-02 17:45:00|16761.5|16703.5|16754|16696|16766.5|16708.5|16741.5|16683.5|2
1585849800000|2020-04-02 17:50:00|16756.5|16698.5|16771.5|16713.5|16796.5|16738.5|16756.5|16698.5|4
1585850100000|2020-04-02 17:55:00|16774|16716|16766.5|16708.5|16774|16716|16760|16705|2
1585850400000|2020-04-02 18:00:00|16761.5|16703.5|16704|16646|16764|16706|16694|16636|25
1585850700000|2020-04-02 18:05:00|16700|16645|16654|16596|16700|16645|16629|16571|27
1585851000000|2020-04-02 18:10:00|16651.5|16593.5|16689|16631|16689|16631|16635|16580|3
1585851300000|2020-04-02 18:15:00|16686.5|16628.5|16639|16581|16689|16631|16639|16581|5
1585851600000|2020-04-02 18:20:00|16636.5|16578.5|16619|16561|16646.5|16588.5|16585|16530|13
1585851900000|2020-04-02 18:25:00|16621.5|16563.5|16727.5|16682.5|16741.5|16683.5|16621.5|16563.5|15
1585852200000|2020-04-02 18:30:00|16725|16680|16717.5|16672.5|16727.5|16682.5|16702.5|16657.5|1
1585852500000|2020-04-02 18:35:00|16715|16670|16735|16690|16735|16690|16715|16670|0
1585852800000|2020-04-02 18:40:00|16740|16695|16725|16680|16740|16695|16725|16680|2
1585853100000|2020-04-02 18:45:00|16722.5|16677.5|16720|16675|16722.5|16677.5|16720|16675|0
1585853400000|2020-04-02 18:50:00|16735|16690|16752.5|16707.5|16752.5|16707.5|16735|16690|1
1585853700000|2020-04-02 18:55:00|16755|16710|16757.5|16712.5|16757.5|16712.5|16730|16685|2
1585854000000|2020-04-02 19:00:00|16760|16715|16770|16725|16772.5|16727.5|16757.5|16712.5|3
1585854300000|2020-04-02 19:05:00|16765|16720|16772.5|16727.5|16772.5|16727.5|16745|16700|5
1585854600000|2020-04-02 19:10:00|16775|16730|16775|16730|16787.5|16742.5|16772.5|16727.5|1
1585854900000|2020-04-02 19:15:00|16785|16740|16810|16765|16810|16765|16780|16735|18
1585855200000|2020-04-02 19:20:00|16820|16775|16805|16760|16820|16775|16802.5|16757.5|4
1585855500000|2020-04-02 19:25:00|16807.5|16762.5|16782.5|16737.5|16807.5|16762.5|16782.5|16737.5|4
1585855800000|2020-04-02 19:30:00|16795|16750|16780|16735|16810|16765|16772.5|16727.5|4
1585856100000|2020-04-02 19:35:00|16782.5|16737.5|16780|16735|16785|16740|16777.5|16732.5|4
1585856400000|2020-04-02 19:40:00|16777.5|16732.5|16825|16780|16827.5|16782.5|16777.5|16732.5|3
1585856700000|2020-04-02 19:45:00|16822.5|16777.5|16782.5|16737.5|16827.5|16782.5|16782.5|16737.5|21
1585857000000|2020-04-02 19:50:00|16785|16740|16830|16785|16835|16790|16782.5|16737.5|28
1585857300000|2020-04-02 19:55:00|16832.5|16787.5|16842.5|16797.5|16865|16820|16817.5|16772.5|12
1585857600000|2020-04-02 20:00:00|16868.3|16798.3|16897.5|16827.5|16923.6|16853.6|16851.9|16781.9|0
1585857900000|2020-04-02 20:05:00|16897.2|16827.2|16924.2|16854.2|16930.4|16860.4|16892.8|16822.8|0
1585858200000|2020-04-02 20:10:00|16924.5|16854.5|16875.2|16805.2|16928.3|16858.3|16866.6|16796.6|0
1585858500000|2020-04-02 20:15:00|16876.3|16806.3|16876.9|16806.9|16882|16812|16875.7|16805.7|0
1585858800000|2020-04-02 20:20:00|16876.3|16806.3|16872.3|16802.3|16878|16808|16870.6|16800.6|0
1585859100000|2020-04-02 20:25:00|16873.5|16803.5|16876.3|16806.3|16877.4|16807.4|16872.3|16802.3|0
1585859400000|2020-04-02 20:30:00|16876|16806|16906.2|16836.2|16909.6|16839.6|16875.5|16805.5|0
1585859700000|2020-04-02 20:35:00|16906.5|16836.5|16910.1|16840.1|16913.5|16843.5|16906.5|16836.5|0
1585860000000|2020-04-02 20:40:00|16909.8|16839.8|16875.5|16805.5|16912|16842|16868.7|16798.7|0
1585860300000|2020-04-02 20:45:00|16875.8|16805.8|16900.6|16830.6|16903.1|16833.1|16862.5|16792.5|0
1585860600000|2020-04-02 20:50:00|16900.9|16830.9|16887.6|16817.6|16905.4|16835.4|16879.5|16809.5|0
1585860900000|2020-04-02 20:55:00|16887.9|16817.9|16875.5|16805.5|16897.2|16827.2|16871.3|16801.3|0
1585861200000|2020-04-02 21:00:00|16875.8|16805.8|16875.8|16805.8|16880.9|16810.9|16871.8|16801.8|0
1585861500000|2020-04-02 21:05:00|16876.3|16806.3|16871.8|16801.8|16877.5|16807.5|16871.8|16801.8|0
1585861800000|2020-04-02 21:10:00|16872.9|16802.9|16874.1|16804.1|16876.9|16806.9|16870.7|16800.7|0
1585862100000|2020-04-02 21:15:00|16873.5|16803.5|16872.9|16802.9|16875.2|16805.2|16871.8|16801.8|0
1585862400000|2020-04-02 21:20:00|16873.5|16803.5|16871.2|16801.2|16875.2|16805.2|16871.2|16801.2|0
1585862700000|2020-04-02 21:25:00|16872.4|16802.4|16863.9|16793.9|16874.1|16804.1|16863.9|16793.9|0
1585863000000|2020-04-02 21:30:00|16864.4|16794.4|16871.2|16801.2|16871.2|16801.2|16859.9|16789.9|0
1585863300000|2020-04-02 21:35:00|16870.7|16800.7|16873|16803|16873|16803|16870.1|16800.1|0
1585863600000|2020-04-02 21:40:00|16872.4|16802.4|16873.5|16803.5|16873.5|16803.5|16872.4|16802.4|0
1585863900000|2020-04-02 21:45:00|16875.2|16805.2|16879.2|16809.2|16879.2|16809.2|16874.1|16804.1|0
1585864200000|2020-04-02 21:50:00|16878.1|16808.1|16878.1|16808.1|16880.3|16810.3|16877.5|16807.5|0
1585864500000|2020-04-02 21:55:00|16876.9|16806.9|16878.6|16808.6|16879.8|16809.8|16876.4|16806.4|0
1585864800000|2020-04-02 22:00:00|16878.4|16808.4|16846.6|16776.6|16878.4|16808.4|16823.3|16753.3|0
1585865100000|2020-04-02 22:05:00|16846.7|16776.7|16869.2|16799.2|16875.9|16805.9|16845.9|16775.9|0
1585865400000|2020-04-02 22:10:00|16869.4|16799.4|16890.3|16820.3|16910.8|16840.8|16869.4|16799.4|0
1585865700000|2020-04-02 22:15:00|16890.8|16820.8|16901.9|16831.9|16906.7|16836.7|16884.1|16814.1|0
1585866000000|2020-04-02 22:20:00|16902.1|16832.1|16905|16835|16928.5|16858.5|16900.5|16830.5|0
1585866300000|2020-04-02 22:25:00|16903.3|16833.3|16906|16836|16914.9|16844.9|16899.2|16829.2|0
1585866600000|2020-04-02 22:30:00|16905.9|16835.9|16889.8|16819.8|16908|16838|16889.8|16819.8|0
1585866900000|2020-04-02 22:35:00|16890.1|16820.1|16876.8|16806.8|16896|16826|16870|16800|0
1585867200000|2020-04-02 22:40:00|16877|16807|16850.8|16780.8|16881.6|16811.6|16850.8|16780.8|0
1585867500000|2020-04-02 22:45:00|16851.1|16781.1|16870|16800|16872.7|16802.7|16851.1|16781.1|0
1585867800000|2020-04-02 22:50:00|16870.3|16800.3|16879|16809|16881|16811|16869.3|16799.3|0
1585868100000|2020-04-02 22:55:00|16878.9|16808.9|16892.1|16822.1|16896.8|16826.8|16873.5|16803.5|0
1585868400000|2020-04-02 23:00:00|16891.4|16821.4|16890.6|16820.6|16907|16837|16881.7|16811.7|0
1585868700000|2020-04-02 23:05:00|16890.7|16820.7|16878.3|16808.3|16902.2|16832.2|16878.3|16808.3|0
1585869000000|2020-04-02 23:10:00|16878.4|16808.4|16860.2|16790.2|16881.7|16811.7|16849.1|16779.1|0
1585869300000|2020-04-02 23:15:00|16858.5|16788.5|16870.8|16800.8|16870.8|16800.8|16857.8|16787.8|0
1585869600000|2020-04-02 23:20:00|16871.1|16801.1|16861.2|16791.2|16874.2|16804.2|16861.2|16791.2|0
1585869900000|2020-04-02 23:25:00|16860.9|16790.9|16860.5|16790.5|16868|16798|16857.8|16787.8|0
1585870200000|2020-04-02 23:30:00|16860.7|16790.7|16836|16766|16862.6|16792.6|16833.8|16763.8|0
1585870500000|2020-04-02 23:35:00|16835.8|16765.8|16804.5|16734.5|16852.9|16782.9|16803.3|16733.3|0
1585870800000|2020-04-02 23:40:00|16804.6|16734.6|16773.1|16703.1|16816.6|16746.6|16768.3|16698.3|0
1585871100000|2020-04-02 23:45:00|16772.9|16702.9|16780.1|16710.1|16801.1|16731.1|16770.7|16700.7|0
1585871400000|2020-04-02 23:50:00|16780.3|16710.3|16777.5|16707.5|16793.1|16723.1|16774.8|16704.8|0
1585871700000|2020-04-02 23:55:00|16777.3|16707.3|16793.1|16723.1|16799.8|16729.8|16774.5|16704.5|0
1585872000000|2020-04-03 00:00:00|16792.3|16722.3|16824.6|16754.6|16838.3|16768.3|16779.4|16709.4|0
1585872300000|2020-04-03 00:05:00|16821.2|16751.2|16789|16719|16823.9|16753.9|16783|16713|0
1585872600000|2020-04-03 00:10:00|16788.6|16718.6|16784.6|16714.6|16815.9|16745.9|16780.1|16710.1|0
1585872900000|2020-04-03 00:15:00|16784|16714|16771|16701|16816.1|16746.1|16750.7|16680.7|0
1585873200000|2020-04-03 00:20:00|16770.9|16700.9|16802.6|16732.6|16802.6|16732.6|16757.9|16687.9|0
1585873500000|2020-04-03 00:25:00|16802.4|16732.4|16802|16732|16824.6|16754.6|16795.3|16725.3|0
1585873800000|2020-04-03 00:30:00|16801.9|16731.9|16783.4|16713.4|16803.1|16733.1|16773.8|16703.8|0
1585874100000|2020-04-03 00:35:00|16784.5|16714.5|16795.6|16725.6|16815.3|16745.3|16783.1|16713.1|0
1585874400000|2020-04-03 00:40:00|16795.5|16725.5|16775.6|16705.6|16807.4|16737.4|16768.9|16698.9|0
1585874700000|2020-04-03 00:45:00|16775.5|16705.5|16759.2|16689.2|16775.5|16705.5|16743.4|16673.4|0
1585875000000|2020-04-03 00:50:00|16759.3|16689.3|16752.3|16682.3|16775.7|16705.7|16748.8|16678.8|0
1585875300000|2020-04-03 00:55:00|16751.3|16681.3|16769.8|16699.8|16781.2|16711.2|16748.9|16678.9|0
1585875600000|2020-04-03 01:00:00|16767.7|16697.7|16740.9|16670.9|16767.7|16697.7|16717.9|16647.9|0
1585875900000|2020-04-03 01:05:00|16740.7|16670.7|16759.7|16689.7|16769.6|16699.6|16736.7|16666.7|0
1585876200000|2020-04-03 01:10:00|16762.6|16692.6|16782.9|16712.9|16783|16713|16750.5|16680.5|0
1585876500000|2020-04-03 01:15:00|16782.6|16712.6|16751.7|16681.7|16782.6|16712.6|16750.2|16680.2|0
1585876800000|2020-04-03 01:20:00|16753.6|16683.6|16757.7|16687.7|16776.4|16706.4|16753.3|16683.3|0
1585877100000|2020-04-03 01:25:00|16757.8|16687.8|16758|16688|16802.1|16732.1|16754.7|16684.7|0
1585877400000|2020-04-03 01:30:00|16757.9|16687.9|16823.5|16753.5|16829.8|16759.8|16751.4|16681.4|0
1585877700000|2020-04-03 01:35:00|16824.5|16754.5|16841.3|16771.3|16844.8|16774.8|16809.9|16739.9|0
1585878000000|2020-04-03 01:40:00|16840.2|16770.2|16800.8|16730.8|16847.6|16777.6|16788.2|16718.2|0
1585878300000|2020-04-03 01:45:00|16800.7|16730.7|16825.4|16755.4|16825.6|16755.6|16797.4|16727.4|0
1585878600000|2020-04-03 01:50:00|16825.6|16755.6|16823|16753|16839|16769|16812.8|16742.8|0
1585878900000|2020-04-03 01:55:00|16822.9|16752.9|16832.8|16762.8|16835.7|16765.7|16803.8|16733.8|0
1585879200000|2020-04-03 02:00:00|16832.9|16762.9|16819.6|16749.6|16838.8|16768.8|16819.6|16749.6|0
1585879500000|2020-04-03 02:05:00|16819.9|16749.9|16803.8|16733.8|16826.1|16756.1|16787.3|16717.3|0
1585879800000|2020-04-03 02:10:00|16803.7|16733.7|16792.8|16722.8|16806.9|16736.9|16774.4|16704.4|0
1585880100000|2020-04-03 02:15:00|16792.7|16722.7|16760.5|16690.5|16805.2|16735.2|16753.9|16683.9|0
1585880400000|2020-04-03 02:20:00|16760.3|16690.3|16763.1|16693.1|16769.6|16699.6|16737|16667|0
1585880700000|2020-04-03 02:25:00|16762.8|16692.8|16760.5|16690.5|16770.2|16700.2|16750.6|16680.6|0
1585881000000|2020-04-03 02:30:00|16760.6|16690.6|16766.8|16696.8|16766.8|16696.8|16741.5|16671.5|0
1585881300000|2020-04-03 02:35:00|16769.8|16699.8|16754.3|16684.3|16769.8|16699.8|16744.2|16674.2|0
1585881600000|2020-04-03 02:40:00|16754.4|16684.4|16760.9|16690.9|16770|16700|16751|16681|0
1585881900000|2020-04-03 02:45:00|16760.7|16690.7|16745.6|16675.6|16777.2|16707.2|16742.3|16672.3|0
1585882200000|2020-04-03 02:50:00|16745.5|16675.5|16742.6|16672.6|16751.9|16681.9|16732.5|16662.5|0
1585882500000|2020-04-03 02:55:00|16742.5|16672.5|16749.5|16679.5|16765.1|16695.1|16742.5|16672.5|0
1585882800000|2020-04-03 03:00:00|16749.4|16679.4|16757.3|16687.3|16764.5|16694.5|16749.4|16679.4|0
1585883100000|2020-04-03 03:05:00|16757.2|16687.2|16755.3|16685.3|16764.3|16694.3|16748.2|16678.2|0
1585883400000|2020-04-03 03:10:00|16755.1|16685.1|16737.7|16667.7|16755.2|16685.2|16728.8|16658.8|0
1585883700000|2020-04-03 03:15:00|16737.6|16667.6|16735.2|16665.2|16743.8|16673.8|16731.9|16661.9|0
1585884000000|2020-04-03 03:20:00|16734.1|16664.1|16711.4|16641.4|16734.1|16664.1|16702.2|16632.2|0
1585884300000|2020-04-03 03:25:00|16711.2|16641.2|16730.1|16660.1|16739.8|16669.8|16705.2|16635.2|0
1585884600000|2020-04-03 03:30:00|16730.2|16660.2|16691.8|16621.8|16733.5|16663.5|16682.4|16612.4|0
1585884900000|2020-04-03 03:35:00|16691.9|16621.9|16713.5|16643.5|16722.7|16652.7|16688.5|16618.5|0
1585885200000|2020-04-03 03:40:00|16713.7|16643.7|16699.8|16629.8|16726.2|16656.2|16697.2|16627.2|0
1585885500000|2020-04-03 03:45:00|16700|16630|16700.6|16630.6|16707.4|16637.4|16687.5|16617.5|0
1585885800000|2020-04-03 03:50:00|16700.3|16630.3|16707.2|16637.2|16713.6|16643.6|16691.2|16621.2|0
1585886100000|2020-04-03 03:55:00|16707.3|16637.3|16709.4|16639.4|16719.4|16649.4|16700.3|16630.3|0
1585886400000|2020-04-03 04:00:00|16709.7|16639.7|16717.8|16647.8|16717.8|16647.8|16687.1|16617.1|0
1585886700000|2020-04-03 04:05:00|16717.9|16647.9|16681.5|16611.5|16717.9|16647.9|16681.3|16611.3|0
1585887000000|2020-04-03 04:10:00|16681.6|16611.6|16661.9|16591.9|16687.9|16617.9|16652.5|16582.5|0
1585887300000|2020-04-03 04:15:00|16662|16592|16643.3|16573.3|16674.3|16604.3|16642.9|16572.9|0
1585887600000|2020-04-03 04:20:00|16643.5|16573.5|16661.5|16591.5|16661.7|16591.7|16642.9|16572.9|0
1585887900000|2020-04-03 04:25:00|16661.6|16591.6|16656.4|16586.4|16673.9|16603.9|16656.4|16586.4|0
1585888200000|2020-04-03 04:30:00|16654.5|16584.5|16647.3|16577.3|16654.7|16584.7|16635.4|16565.4|0
1585888500000|2020-04-03 04:35:00|16646.3|16576.3|16635.9|16565.9|16653.9|16583.9|16623.1|16553.1|0
1585888800000|2020-04-03 04:40:00|16636|16566|16648.8|16578.8|16655.8|16585.8|16635.9|16565.9|0
1585889100000|2020-04-03 04:45:00|16648.9|16578.9|16666.9|16596.9|16685.9|16615.9|16648.7|16578.7|0
1585889400000|2020-04-03 04:50:00|16666.8|16596.8|16646.4|16576.4|16672.5|16602.5|16643.1|16573.1|0
1585889700000|2020-04-03 04:55:00|16646.3|16576.3|16666.2|16596.2|16666.6|16596.6|16640.2|16570.2|0
1585890000000|2020-04-03 05:00:00|16666|16596|16685.1|16615.1|16691.3|16621.3|16659.8|16589.8|0
1585890300000|2020-04-03 05:05:00|16685.3|16615.3|16674.3|16604.3|16687.5|16617.5|16661.6|16591.6|0
1585890600000|2020-04-03 05:10:00|16674.1|16604.1|16615|16545|16677.2|16607.2|16614.8|16544.8|0
1585890900000|2020-04-03 05:15:00|16614.8|16544.8|16614.5|16544.5|16627.5|16557.5|16614.3|16544.3|0
1585891200000|2020-04-03 05:20:00|16614.3|16544.3|16640.1|16570.1|16640.9|16570.9|16611.4|16541.4|0
1585891500000|2020-04-03 05:25:00|16639|16569|16613.7|16543.7|16639|16569|16602|16532|0
1585891800000|2020-04-03 05:30:00|16613.6|16543.6|16638.6|16568.6|16644.3|16574.3|16606.6|16536.6|0
1585892100000|2020-04-03 05:35:00|16638.7|16568.7|16674.4|16604.4|16680.3|16610.3|16631.6|16561.6|0
1585892400000|2020-04-03 05:40:00|16674.5|16604.5|16700.7|16630.7|16730|16660|16671.8|16601.8|0
1585892700000|2020-04-03 05:45:00|16699.7|16629.7|16706.5|16636.5|16719.2|16649.2|16676.6|16606.6|0
1585893000000|2020-04-03 05:50:00|16706.6|16636.6|16714.3|16644.3|16716.3|16646.3|16676.7|16606.7|0
1585893300000|2020-04-03 05:55:00|16714.4|16644.4|16753.3|16683.3|16778.6|16708.6|16714.4|16644.4|0
1585893600000|2020-04-03 06:00:00|16749|16679|16740|16695|16785|16740|16709.7|16639.7|9
1585893900000|2020-04-03 06:05:00|16737.5|16692.5|16692.5|16647.5|16760|16715|16692.5|16647.5|7
1585894200000|2020-04-03 06:10:00|16687.5|16642.5|16665|16620|16705|16660|16665|16620|26
1585894500000|2020-04-03 06:15:00|16667.5|16622.5|16680|16635|16682.5|16637.5|16667.5|16622.5|3
1585894800000|2020-04-03 06:20:00|16677.5|16632.5|16697.5|16652.5|16697.5|16652.5|16667.5|16622.5|5
1585895100000|2020-04-03 06:25:00|16702.5|16657.5|16707.5|16662.5|16707.5|16662.5|16690|16645|3
1585895400000|2020-04-03 06:30:00|16705|16660|16752.5|16707.5|16780|16735|16705|16660|30
1585895700000|2020-04-03 06:35:00|16755|16710|16697.5|16652.5|16760|16715|16695|16650|4
1585896000000|2020-04-03 06:40:00|16700|16655|16717.5|16672.5|16722.5|16677.5|16697.5|16652.5|2
1585896300000|2020-04-03 06:45:00|16715|16670|16757.5|16712.5|16762.5|16717.5|16715|16670|9
1585896600000|2020-04-03 06:50:00|16755|16710|16762.5|16717.5|16795|16750|16752.5|16707.5|9
1585896900000|2020-04-03 06:55:00|16760|16715|16797.5|16752.5|16815|16770|16730|16685|42
1585897200000|2020-04-03 07:00:00|16795|16750|16780|16735|16822.5|16777.5|16717.5|16672.5|141
1585897500000|2020-04-03 07:05:00|16777.5|16732.5|16715|16670|16815|16770|16702.5|16657.5|207
1585897800000|2020-04-03 07:10:00|16712.5|16667.5|16725|16680|16732.5|16687.5|16700|16655|163
1585898100000|2020-04-03 07:15:00|16722.5|16677.5|16645|16600|16722.5|16677.5|16642.5|16597.5|223
1585898400000|2020-04-03 07:20:00|16642.5|16597.5|16625|16580|16655|16610|16562.5|16517.5|412
1585898700000|2020-04-03 07:25:00|16627.5|16582.5|16660|16615|16680|16635|16625|16580|120
1585899000000|2020-04-03 07:30:00|16657.5|16612.5|16635|16590|16660|16615|16620|16575|102
1585899300000|2020-04-03 07:35:00|16637.5|16592.5|16625|16580|16645|16600|16590|16545|94
1585899600000|2020-04-03 07:40:00|16622.5|16577.5|16660|16615|16700|16655|16615|16570|173
1585899900000|2020-04-03 07:45:00|16662.5|16617.5|16626.5|16581.5|16667.5|16622.5|16612|16567|76
1585900200000|2020-04-03 07:50:00|16624|16579|16631.5|16586.5|16659|16614|16621.5|16576.5|148
1585900500000|2020-04-03 07:55:00|16634|16589|16646.5|16601.5|16649|16604|16591.5|16546.5|213
1585900800000|2020-04-03 08:00:00|16636.5|16591.5|16634|16589|16671.5|16626.5|16626.5|16581.5|152
1585901100000|2020-04-03 08:05:00|16636.5|16591.5|16671.5|16626.5|16676.5|16631.5|16636.5|16591.5|92
1585901400000|2020-04-03 08:10:00|16669|16624|16691.5|16646.5|16691.5|16646.5|16649|16604|122
1585901700000|2020-04-03 08:15:00|16689|16644|16686.5|16641.5|16709|16664|16681.5|16636.5|73
1585902000000|2020-04-03 08:20:00|16684|16639|16664|16619|16684|16639|16641.5|16596.5|61
1585902300000|2020-04-03 08:25:00|16666.5|16621.5|16656.5|16611.5|16669|16624|16626.5|16581.5|80
1585902600000|2020-04-03 08:30:00|16644|16599|16624|16579|16659|16614|16624|16579|134
1585902900000|2020-04-03 08:35:00|16626.5|16581.5|16601.5|16556.5|16626.5|16581.5|16594|16549|57
1585903200000|2020-04-03 08:40:00|16604|16559|16614|16569|16614|16569|16586.5|16541.5|44
1585903500000|2020-04-03 08:45:00|16621.5|16576.5|16621.5|16576.5|16626.5|16581.5|16604|16559|46
1585903800000|2020-04-03 08:50:00|16619|16574|16611.5|16566.5|16619|16574|16594|16549|45
1585904100000|2020-04-03 08:55:00|16609|16564|16591.5|16546.5|16614|16569|16591.5|16546.5|13
1585904400000|2020-04-03 09:00:00|16594|16549|16586.5|16541.5|16624|16579|16584|16539|98
1585904700000|2020-04-03 09:05:00|16589|16544|16589|16544|16591.5|16546.5|16566.5|16521.5|44
1585905000000|2020-04-03 09:10:00|16584|16539|16609|16564|16616.5|16571.5|16584|16539|60
1585905300000|2020-04-03 09:15:00|16611.5|16566.5|16596.5|16551.5|16611.5|16566.5|16581.5|16536.5|116
1585905600000|2020-04-03 09:20:00|16594|16549|16596.5|16551.5|16609|16564|16564|16519|76
1585905900000|2020-04-03 09:25:00|16599|16554|16629|16584|16631.5|16586.5|16596.5|16551.5|49
1585906200000|2020-04-03 09:30:00|16631.5|16586.5|16604|16559|16639|16594|16594|16549|118
1585906500000|2020-04-03 09:35:00|16606.5|16561.5|16596.5|16551.5|16621.5|16576.5|16586.5|16541.5|210
1585906800000|2020-04-03 09:40:00|16599|16554|16596.5|16551.5|16629|16584|16596.5|16551.5|148
1585907100000|2020-04-03 09:45:00|16594|16549|16584|16539|16599|16554|16569|16524|71
1585907400000|2020-04-03 09:50:00|16581.5|16536.5|16604|16559|16616.5|16571.5|16574|16529|71
1585907700000|2020-04-03 09:55:00|16601.5|16556.5|16626.5|16581.5|16626.5|16581.5|16596.5|16551.5|49
1585908000000|2020-04-03 10:00:00|16629|16584|16611.5|16566.5|16631.5|16586.5|16606.5|16561.5|53
1585908300000|2020-04-03 10:05:00|16614|16569|16631.5|16586.5|16636.5|16591.5|16611.5|16566.5|53
1585908600000|2020-04-03 10:10:00|16629|16584|16649|16604|16649|16604|16611.5|16566.5|50
1585908900000|2020-04-03 10:15:00|16654|16609|16656.5|16611.5|16671.5|16626.5|16649|16604|62
1585909200000|2020-04-03 10:20:00|16654|16609|16676.5|16631.5|16679|16634|16646.5|16601.5|32
1585909500000|2020-04-03 10:25:00|16679|16634|16669|16624|16691.5|16646.5|16669|16624|39
1585909800000|2020-04-03 10:30:00|16666.5|16621.5|16691.5|16646.5|16691.5|16646.5|16656.5|16611.5|104
1585910100000|2020-04-03 10:35:00|16694|16649|16681.5|16636.5|16694|16649|16674|16629|33
1585910400000|2020-04-03 10:40:00|16684|16639|16671.5|16626.5|16686.5|16641.5|16664|16619|32
1585910700000|2020-04-03 10:45:00|16674|16629|16676.5|16631.5|16681.5|16636.5|16666.5|16621.5|15
1585911000000|2020-04-03 10:50:00|16679|16634|16679|16634|16689|16644|16676.5|16631.5|34
1585911300000|2020-04-03 10:55:00|16676.5|16631.5|16646.5|16601.5|16679|16634|16644|16599|39
1585911600000|2020-04-03 11:00:00|16644|16599|16661.5|16616.5|16669|16624|16634|16589|41
1585911900000|2020-04-03 11:05:00|16664|16619|16634|16589|16666.5|16621.5|16624|16579|14
1585912200000|2020-04-03 11:10:00|16631.5|16586.5|16626.5|16581.5|16634|16589|16614|16569|63
1585912500000|2020-04-03 11:15:00|16624|16579|16611.5|16566.5|16634|16589|16604|16559|41
1585912800000|2020-04-03 11:20:00|16609|16564|16609|16564|16621.5|16576.5|16604|16559|87
1585913100000|2020-04-03 11:25:00|16606.5|16561.5|16616.5|16571.5|16616.5|16571.5|16599|16554|39
1585913400000|2020-04-03 11:30:00|16614|16569|16651.5|16606.5|16661.5|16616.5|16609|16564|83
1585913700000|2020-04-03 11:35:00|16654|16609|16639|16594|16654|16609|16639|16594|26
1585914000000|2020-04-03 11:40:00|16641.5|16596.5|16614|16569|16641.5|16596.5|16611.5|16566.5|19
1585914300000|2020-04-03 11:45:00|16619|16574|16661.5|16616.5|16666.5|16621.5|16619|16574|75
1585914600000|2020-04-03 11:50:00|16659|16614|16672.8|16627.8|16681.5|16636.5|16649|16604|89
1585914900000|2020-04-03 11:55:00|16670.3|16625.3|16703.9|16658.9|16732.6|16687.6|16650.5|16605.5|228
1585915200000|2020-04-03 12:00:00|16701.4|16656.4|16671.4|16626.4|16713.9|16668.9|16668.9|16623.9|58
1585915500000|2020-04-03 12:05:00|16668.9|16623.9|16663.9|16618.9|16678.9|16633.9|16658.9|16613.9|63
1585915800000|2020-04-03 12:10:00|16666.4|16621.4|16676.4|16631.4|16686.4|16641.4|16651.4|16606.4|89
1585916100000|2020-04-03 12:15:00|16673.9|16628.9|16656.4|16611.4|16678.9|16633.9|16648.9|16603.9|48
1585916400000|2020-04-03 12:20:00|16653.9|16608.9|16651.4|16606.4|16661.4|16616.4|16636.4|16591.4|112
1585916700000|2020-04-03 12:25:00|16648.9|16603.9|16631.4|16586.4|16653.9|16608.9|16598.9|16553.9|153
1585917000000|2020-04-03 12:30:00|16628.9|16583.9|16676.4|16631.4|16688.9|16643.9|16596.4|16551.4|234
1585917300000|2020-04-03 12:35:00|16678.9|16633.9|16676.4|16631.4|16686.4|16641.4|16668.9|16623.9|53
1585917600000|2020-04-03 12:40:00|16673.9|16628.9|16676.4|16631.4|16701.4|16656.4|16658.9|16613.9|117
1585917900000|2020-04-03 12:45:00|16673.9|16628.9|16676.4|16631.4|16686.4|16641.4|16646.4|16601.4|52
1585918200000|2020-04-03 12:50:00|16673.9|16628.9|16661.4|16616.4|16681.4|16636.4|16653.9|16608.9|42
1585918500000|2020-04-03 12:55:00|16658.9|16613.9|16663.9|16618.9|16668.9|16623.9|16641.4|16596.4|10
1585918800000|2020-04-03 13:00:00|16666.4|16621.4|16676.4|16631.4|16686.4|16641.4|16653.9|16608.9|51
1585919100000|2020-04-03 13:05:00|16678.9|16633.9|16623.9|16578.9|16681.4|16636.4|16618.9|16573.9|59
1585919400000|2020-04-03 13:10:00|16626.4|16581.4|16628.9|16583.9|16638.9|16593.9|16616.4|16571.4|49
1585919700000|2020-04-03 13:15:00|16626.4|16581.4|16621.4|16576.4|16648.9|16603.9|16621.4|16576.4|40
1585920000000|2020-04-03 13:20:00|16623.9|16578.9|16641.4|16596.4|16656.4|16611.4|16623.9|16578.9|73
1585920300000|2020-04-03 13:25:00|16638.9|16593.9|16631.4|16586.4|16653.9|16608.9|16623.9|16578.9|55
1585920600000|2020-04-03 13:30:00|16628.9|16583.9|16656.4|16611.4|16666.4|16621.4|16628.9|16583.9|112
1585920900000|2020-04-03 13:35:00|16658.9|16613.9|16671.4|16626.4|16671.4|16626.4|16636.4|16591.4|74
1585921200000|2020-04-03 13:40:00|16668.9|16623.9|16686.4|16641.4|16706.4|16661.4|16658.9|16613.9|204
1585921500000|2020-04-03 13:45:00|16681.4|16636.4|16656.4|16611.4|16688.9|16643.9|16656.4|16611.4|67
1585921800000|2020-04-03 13:50:00|16658.9|16613.9|16626.4|16581.4|16658.9|16613.9|16596.4|16551.4|86
1585922100000|2020-04-03 13:55:00|16623.9|16578.9|16621.4|16576.4|16663.9|16618.9|16621.4|16576.4|120
1585922400000|2020-04-03 14:00:00|16623.9|16578.9|16603.9|16558.9|16658.9|16613.9|16603.9|16558.9|95
1585922700000|2020-04-03 14:05:00|16606.4|16561.4|16646.4|16601.4|16666.4|16621.4|16606.4|16561.4|62
1585923000000|2020-04-03 14:10:00|16648.9|16603.9|16613.9|16568.9|16648.9|16603.9|16608.9|16563.9|94
1585923300000|2020-04-03 14:15:00|16611.4|16566.4|16581.4|16536.4|16611.4|16566.4|16576.4|16531.4|105
1585923600000|2020-04-03 14:20:00|16583.9|16538.9|16611.4|16566.4|16611.4|16566.4|16568.9|16523.9|83
1585923900000|2020-04-03 14:25:00|16608.9|16563.9|16588.9|16543.9|16611.4|16566.4|16581.4|16536.4|50
1585924200000|2020-04-03 14:30:00|16586.4|16541.4|16581.4|16536.4|16601.4|16556.4|16573.9|16528.9|52
1585924500000|2020-04-03 14:35:00|16578.9|16533.9|16556.4|16511.4|16588.9|16543.9|16543.9|16498.9|125
1585924800000|2020-04-03 14:40:00|16558.9|16513.9|16578.9|16533.9|16583.9|16538.9|16551.4|16506.4|77
1585925100000|2020-04-03 14:45:00|16576.4|16531.4|16583.9|16538.9|16601.4|16556.4|16558.9|16513.9|182
1585925400000|2020-04-03 14:50:00|16581.4|16536.4|16568.9|16523.9|16601.4|16556.4|16566.4|16521.4|85
1585925700000|2020-04-03 14:55:00|16571.4|16526.4|16583.9|16538.9|16598.9|16553.9|16568.9|16523.9|74
1585926000000|2020-04-03 15:00:00|16586.4|16541.4|16576.4|16531.4|16601.4|16556.4|16576.4|16531.4|97
1585926300000|2020-04-03 15:05:00|16571.4|16526.4|16558.9|16513.9|16578.9|16533.9|16543.9|16498.9|132
1585926600000|2020-04-03 15:10:00|16556.4|16511.4|16553.9|16508.9|16566.4|16521.4|16541.4|16496.4|156
1585926900000|2020-04-03 15:15:00|16548.9|16503.9|16546.4|16501.4|16558.9|16513.9|16538.9|16493.9|77
1585927200000|2020-04-03 15:20:00|16543.9|16498.9|16503.9|16458.9|16556.4|16511.4|16503.9|16458.9|141
1585927500000|2020-04-03 15:25:00|16506.4|16461.4|16528.9|16483.9|16553.9|16508.9|16501.4|16456.4|304
1585927800000|2020-04-03 15:30:00|16531.4|16486.4|16431.4|16386.4|16531.4|16486.4|16431.4|16386.4|1049
1585928100000|2020-04-03 15:35:00|16428.9|16383.9|16461.4|16416.4|16491.4|16446.4|16426.4|16381.4|427
1585928400000|2020-04-03 15:40:00|16458.9|16413.9|16356.4|16311.4|16471.4|16426.4|16356.4|16311.4|148
1585928700000|2020-04-03 15:45:00|16353.9|16308.9|16341.4|16296.4|16363.9|16318.9|16316.4|16271.4|135
1585929000000|2020-04-03 15:50:00|16346.4|16291.4|16365.4|16307.4|16366.4|16311.4|16341.4|16286.4|60
1585929300000|2020-04-03 15:55:00|16361.4|16306.4|16406.4|16351.4|16421.4|16366.4|16361.4|16306.4|79
1585929600000|2020-04-03 16:00:00|16410.4|16352.4|16406.4|16351.4|16425.4|16367.4|16396.4|16346.4|13
1585929900000|2020-04-03 16:05:00|16405.4|16347.4|16370.4|16312.4|16406.4|16351.4|16356.4|16306.4|13
1585930200000|2020-04-03 16:10:00|16371.4|16316.4|16341.4|16286.4|16371.4|16321.4|16331.4|16281.4|33
1585930500000|2020-04-03 16:15:00|16336.4|16291.4|16301.4|16246.4|16346.4|16291.4|16301.4|16246.4|67
1585930800000|2020-04-03 16:20:00|16296.4|16241.4|16290.4|16232.4|16312.9|16254.9|16246.4|16196.4|119
1585931100000|2020-04-03 16:25:00|16287.9|16229.9|16276.4|16221.4|16292.9|16234.9|16260.4|16202.4|12
1585931400000|2020-04-03 16:30:00|16271.4|16216.4|16322.9|16264.9|16330.4|16272.4|16271.4|16216.4|28
1585931700000|2020-04-03 16:35:00|16325.4|16267.4|16351.4|16296.4|16351.4|16296.4|16316.4|16264.9|29
1585932000000|2020-04-03 16:40:00|16350.4|16292.4|16351.4|16296.4|16361.4|16306.4|16341.4|16286.4|32
1585932300000|2020-04-03 16:45:00|16346.4|16286.4|16290.4|16232.4|16351.4|16296.4|16276.4|16221.4|26
1585932600000|2020-04-03 16:50:00|16286.4|16231.4|16312.9|16254.9|16312.9|16254.9|16286.4|16231.4|5
1585932900000|2020-04-03 16:55:00|16310.4|16252.4|16311.4|16256.4|16332.9|16274.9|16305.4|16247.4|15
1585933200000|2020-04-03 17:00:00|16315.4|16257.4|16325.4|16267.4|16325.4|16267.4|16315.4|16257.4|1
1585933500000|2020-04-03 17:05:00|16326.4|16271.4|16325.4|16267.4|16326.4|16271.4|16320.4|16262.4|3
1585933800000|2020-04-03 17:10:00|16320.4|16262.4|16305.4|16247.4|16320.4|16262.4|16305.4|16247.4|4
1585934100000|2020-04-03 17:15:00|16306.4|16271.4|16352.9|16294.9|16355.4|16297.4|16306.4|16259.9|25
1585934400000|2020-04-03 17:20:00|16355.4|16297.4|16332.9|16274.9|16355.4|16297.4|16321.4|16272.4|8
1585934700000|2020-04-03 17:25:00|16330.4|16272.4|16307.9|16249.9|16330.4|16272.4|16305.4|16247.4|5
1585935000000|2020-04-03 17:30:00|16305.4|16247.4|16265.4|16207.4|16305.4|16247.4|16260.4|16202.4|13
1585935300000|2020-04-03 17:35:00|16266.4|16211.4|16262.9|16204.9|16266.4|16211.4|16257.9|16199.9|4
1585935600000|2020-04-03 17:40:00|16260.4|16202.4|16262.9|16204.9|16262.9|16204.9|16257.9|16199.9|1
1585935900000|2020-04-03 17:45:00|16265.4|16207.4|16287.9|16229.9|16287.9|16229.9|16265.4|16207.4|7
1585936200000|2020-04-03 17:50:00|16290.4|16232.4|16287.9|16229.9|16291.4|16236.4|16285.4|16227.4|3
1585936500000|2020-04-03 17:55:00|16292.9|16234.9|16310.4|16252.4|16310.4|16252.4|16290.4|16232.4|17
1585936800000|2020-04-03 18:00:00|16315.4|16257.4|16297.9|16239.9|16317.9|16259.9|16296.4|16239.9|9
1585937100000|2020-04-03 18:05:00|16295.4|16237.4|16285.4|16227.4|16295.4|16237.4|16281.4|16226.4|4
1585937400000|2020-04-03 18:10:00|16281.4|16226.4|16275.4|16217.4|16281.4|16226.4|16267.9|16209.9|4
1585937700000|2020-04-03 18:15:00|16272.9|16214.9|16272.9|16214.9|16280.4|16222.4|16272.9|16214.9|1
1585938000000|2020-04-03 18:20:00|16275.4|16217.4|16240.4|16182.4|16286.4|16231.4|16236.4|16179.9|53
1585938300000|2020-04-03 18:25:00|16237.9|16179.9|16256.4|16211.4|16265.4|16211.4|16226.4|16171.4|15
1585938600000|2020-04-03 18:30:00|16253.9|16208.9|16248.9|16203.9|16261.4|16216.4|16241.4|16196.4|3
1585938900000|2020-04-03 18:35:00|16251.4|16206.4|16251.4|16206.4|16251.4|16206.4|16243.9|16198.9|0
1585939200000|2020-04-03 18:40:00|16211.4|16166.4|16218.9|16173.9|16228.9|16183.9|16208.9|16163.9|30
1585939500000|2020-04-03 18:45:00|16221.4|16176.4|16236.4|16191.4|16241.4|16196.4|16221.4|16176.4|5
1585939800000|2020-04-03 18:50:00|16233.9|16188.9|16266.4|16221.4|16273.9|16228.9|16233.9|16188.9|37
1585940100000|2020-04-03 18:55:00|16263.9|16218.9|16276.4|16231.4|16276.4|16231.4|16263.9|16218.9|0
1585940400000|2020-04-03 19:00:00|16281.4|16236.4|16261.4|16216.4|16301.4|16256.4|16261.4|16216.4|8
1585940700000|2020-04-03 19:05:00|16258.9|16213.9|16246.4|16201.4|16258.9|16213.9|16246.4|16201.4|0
1585941000000|2020-04-03 19:10:00|16243.9|16198.9|16226.4|16181.4|16243.9|16198.9|16226.4|16181.4|3
1585941300000|2020-04-03 19:15:00|16228.9|16183.9|16256.4|16211.4|16258.9|16213.9|16226.4|16181.4|4
1585941600000|2020-04-03 19:20:00|16253.9|16208.9|16208.9|16163.9|16253.9|16208.9|16203.9|16158.9|6
1585941900000|2020-04-03 19:25:00|16206.4|16161.4|16216.4|16171.4|16216.4|16171.4|16201.4|16156.4|9
1585942200000|2020-04-03 19:30:00|16221.4|16176.4|16171.4|16126.4|16241.4|16196.4|16163.9|16118.9|65
1585942500000|2020-04-03 19:35:00|16168.9|16123.9|16151.4|16106.4|16196.4|16151.4|16151.4|16106.4|27
1585942800000|2020-04-03 19:40:00|16156.4|16111.4|16161.4|16116.4|16181.4|16136.4|16136.4|16091.4|30
1585943100000|2020-04-03 19:45:00|16158.9|16113.9|16231.4|16186.4|16238.9|16193.9|16146.4|16101.4|16
1585943400000|2020-04-03 19:50:00|16226.4|16181.4|16273.9|16228.9|16283.9|16238.9|16226.4|16181.4|12
1585943700000|2020-04-03 19:55:00|16271.4|16226.4|16266.4|16221.4|16271.4|16226.4|16238.9|16193.9|6
1585944000000|2020-04-03 20:00:00|16271.6|16201.6|16309.5|16239.5|16322.2|16252.2|16271.6|16201.6|0
1585944300000|2020-04-03 20:05:00|16309.2|16239.2|16324.2|16254.2|16341.6|16271.6|16308.1|16238.1|0
1585944600000|2020-04-03 20:10:00|16324.1|16254.1|16313|16243|16353|16283|16311.4|16241.4|0
1585944900000|2020-04-03 20:15:00|16312.7|16242.7|16317.7|16247.7|16320.5|16250.5|16312.7|16242.7|0
1585945200000|2020-04-03 20:20:00|16318.8|16248.8|16316|16246|16318.8|16248.8|16312.7|16242.7|0
1585945500000|2020-04-03 20:25:00|16317.1|16247.1|16313.8|16243.8|16317.7|16247.7|16309.9|16239.9|0
1585945800000|2020-04-03 20:30:00|16314.3|16244.3|16310.2|16240.2|16331|16261|16302.2|16232.2|0
1585946100000|2020-04-03 20:35:00|16310.7|16240.7|16299.4|16229.4|16313.5|16243.5|16289.4|16219.4|0
1585946400000|2020-04-03 20:40:00|16299.1|16229.1|16296.3|16226.3|16302.2|16232.2|16291.4|16221.4|0
1585946700000|2020-04-03 20:45:00|16297.4|16227.4|16308.8|16238.8|16308.8|16238.8|16294.1|16224.1|0
1585947000000|2020-04-03 20:50:00|16308.5|16238.5|16306.9|16236.9|16326.3|16256.3|16297.4|16227.4|0
1585947300000|2020-04-03 20:55:00|16306.6|16236.6|16307.4|16237.4|16314.9|16244.9|16296.1|16226.1|0
1586124000000|2020-04-05 22:00:00|16529.6|16459.6|16551.1|16481.1|16577.2|16507.2|16509.6|16439.6|0
1586124300000|2020-04-05 22:05:00|16551.6|16481.6|16548.4|16478.4|16581|16511|16526.7|16456.7|0
1586124600000|2020-04-05 22:10:00|16548.5|16478.5|16533.8|16463.8|16559.6|16489.6|16530.4|16460.4|0
1586124900000|2020-04-05 22:15:00|16533.6|16463.6|16542.2|16472.2|16542.2|16472.2|16494.4|16424.4|0
1586125200000|2020-04-05 22:20:00|16542.4|16472.4|16584.1|16514.1|16584.1|16514.1|16530.6|16460.6|0
1586125500000|2020-04-05 22:25:00|16584|16514|16562.3|16492.3|16585.2|16515.2|16557.6|16487.6|0
1586125800000|2020-04-05 22:30:00|16562.6|16492.6|16554.3|16484.3|16563.7|16493.7|16539.6|16469.6|0
1586126100000|2020-04-05 22:35:00|16554.4|16484.4|16562.3|16492.3|16580.2|16510.2|16550.4|16480.4|0
1586126400000|2020-04-05 22:40:00|16563.4|16493.4|16574.2|16504.2|16588.9|16518.9|16561.4|16491.4|0
1586126700000|2020-04-05 22:45:00|16574.3|16504.3|16576.8|16506.8|16590.3|16520.3|16574.2|16504.2|0
1586127000000|2020-04-05 22:50:00|16576.7|16506.7|16561.4|16491.4|16576.7|16506.7|16556.7|16486.7|0
1586127300000|2020-04-05 22:55:00|16561.2|16491.2|16568.1|16498.1|16574.2|16504.2|16558.1|16488.1|0
1586127600000|2020-04-05 23:00:00|16568.4|16498.4|16594.3|16524.3|16598.3|16528.3|16566.2|16496.2|0
1586127900000|2020-04-05 23:05:00|16594.1|16524.1|16614.9|16544.9|16624.5|16554.5|16592.5|16522.5|0
1586128200000|2020-04-05 23:10:00|16615.4|16545.4|16638.9|16568.9|16638.9|16568.9|16606|16536|0
1586128500000|2020-04-05 23:15:00|16639.1|16569.1|16638.4|16568.4|16646.9|16576.9|16632.7|16562.7|0
1586128800000|2020-04-05 23:20:00|16638.2|16568.2|16626.3|16556.3|16647.1|16577.1|16624.9|16554.9|0
1586129100000|2020-04-05 23:25:00|16626.4|16556.4|16632.8|16562.8|16638|16568|16621.6|16551.6|0
1586129400000|2020-04-05 23:30:00|16632.7|16562.7|16586.9|16516.9|16632.7|16562.7|16582.5|16512.5|0
1586129700000|2020-04-05 23:35:00|16585.5|16515.5|16596.1|16526.1|16606.8|16536.8|16585.5|16515.5|0
1586130000000|2020-04-05 23:40:00|16596.6|16526.6|16595.3|16525.3|16598|16528|16579.2|16509.2|0
1586130300000|2020-04-05 23:45:00|16595.5|16525.5|16600|16530|16606.1|16536.1|16590.5|16520.5|0
1586130600000|2020-04-05 23:50:00|16600.1|16530.1|16605.2|16535.2|16620.8|16550.8|16591.2|16521.2|0
1586130900000|2020-04-05 23:55:00|16605.9|16535.9|16628.3|16558.3|16635.2|16565.2|16605.9|16535.9|0
1586131200000|2020-04-06 00:00:00|16628.4|16558.4|16629.3|16559.3|16664.8|16594.8|16623.4|16553.4|0
1586131500000|2020-04-06 00:05:00|16629.1|16559.1|16647.3|16577.3|16650.1|16580.1|16624.5|16554.5|0
1586131800000|2020-04-06 00:10:00|16647|16577|16685.2|16615.2|16688.8|16618.8|16644.7|16574.7|0
1586132100000|2020-04-06 00:15:00|16684.6|16614.6|16837|16767|16838.2|16768.2|16677.7|16607.7|0
1586132400000|2020-04-06 00:20:00|16837.1|16767.1|16820.6|16750.6|16843.4|16773.4|16797.2|16727.2|0
1586132700000|2020-04-06 00:25:00|16820.7|16750.7|16825.9|16755.9|16832.5|16762.5|16796.3|16726.3|0
1586133000000|2020-04-06 00:30:00|16826.9|16756.9|16892.6|16822.6|16893.3|16823.3|16822.6|16752.6|0
1586133300000|2020-04-06 00:35:00|16892.9|16822.9|16939.4|16869.4|16952.7|16882.7|16860.7|16790.7|0
1586133600000|2020-04-06 00:40:00|16939.5|16869.5|16897.4|16827.4|16957.4|16887.4|16888.4|16818.4|0
1586133900000|2020-04-06 00:45:00|16896.4|16826.4|16872.3|16802.3|16918.1|16848.1|16844.3|16774.3|0
1586134200000|2020-04-06 00:50:00|16870.2|16800.2|16878.5|16808.5|16890.5|16820.5|16865.8|16795.8|0
1586134500000|2020-04-06 00:55:00|16879.5|16809.5|16875.8|16805.8|16893.8|16823.8|16865.3|16795.3|0
1586134800000|2020-04-06 01:00:00|16874.8|16804.8|16894.7|16824.7|16922.3|16852.3|16856.3|16786.3|0
1586135100000|2020-04-06 01:05:00|16895.8|16825.8|16889|16819|16902.2|16832.2|16875.4|16805.4|0
1586135400000|2020-04-06 01:10:00|16889.1|16819.1|16904.4|16834.4|16913.3|16843.3|16866.3|16796.3|0
1586135700000|2020-04-06 01:15:00|16904.5|16834.5|16887.8|16817.8|16934|16864|16887.3|16817.3|0
1586136000000|2020-04-06 01:20:00|16888.8|16818.8|16912.7|16842.7|16915.9|16845.9|16875.6|16805.6|0
1586136300000|2020-04-06 01:25:00|16909.8|16839.8|16862.6|16792.6|16925.3|16855.3|16862.2|16792.2|0
1586136600000|2020-04-06 01:30:00|16862.5|16792.5|16840|16770|16869.2|16799.2|16833.9|16763.9|0
1586136900000|2020-04-06 01:35:00|16839.9|16769.9|16830.1|16760.1|16859|16789|16819.6|16749.6|0
1586137200000|2020-04-06 01:40:00|16830|16760|16808.1|16738.1|16840.2|16770.2|16788.4|16718.4|0
1586137500000|2020-04-06 01:45:00|16807.9|16737.9|16756|16686|16809.2|16739.2|16755.4|16685.4|0
1586137800000|2020-04-06 01:50:00|16755.9|16685.9|16764|16694|16798.9|16728.9|16740.7|16670.7|0
1586138100000|2020-04-06 01:55:00|16761.1|16691.1|16814.4|16744.4|16817.3|16747.3|16751.4|16681.4|0
1586138400000|2020-04-06 02:00:00|16814.6|16744.6|16804.4|16734.4|16838|16768|16797.2|16727.2|0
1586138700000|2020-04-06 02:05:00|16804.5|16734.5|16834.9|16764.9|16853.3|16783.3|16804.5|16734.5|0
1586139000000|2020-04-06 02:10:00|16835.1|16765.1|16871.9|16801.9|16874.2|16804.2|16816.2|16746.2|0
1586139300000|2020-04-06 02:15:00|16871.8|16801.8|16849.9|16779.9|16891.7|16821.7|16837.2|16767.2|0
1586139600000|2020-04-06 02:20:00|16848.8|16778.8|16823.9|16753.9|16853.8|16783.8|16821.3|16751.3|0
1586139900000|2020-04-06 02:25:00|16823.8|16753.8|16827.3|16757.3|16852.7|16782.7|16799.7|16729.7|0
1586140200000|2020-04-06 02:30:00|16828.3|16758.3|16793.2|16723.2|16832.9|16762.9|16780|16710|0
1586140500000|2020-04-06 02:35:00|16793.1|16723.1|16828.7|16758.7|16837.8|16767.8|16786.3|16716.3|0
1586140800000|2020-04-06 02:40:00|16831.6|16761.6|16844|16774|16853.3|16783.3|16823.1|16753.1|0
1586141100000|2020-04-06 02:45:00|16844.4|16774.4|16832|16762|16873.4|16803.4|16828.4|16758.4|0
1586141400000|2020-04-06 02:50:00|16834.9|16764.9|16860.6|16790.6|16873.5|16803.5|16832.2|16762.2|0
1586141700000|2020-04-06 02:55:00|16860.7|16790.7|16873.6|16803.6|16882.6|16812.6|16857.9|16787.9|0
1586142000000|2020-04-06 03:00:00|16873.7|16803.7|16873.6|16803.6|16883.2|16813.2|16870.1|16800.1|0
1586142300000|2020-04-06 03:05:00|16873.8|16803.8|16839.4|16769.4|16877.1|16807.1|16833|16763|0
1586142600000|2020-04-06 03:10:00|16839.2|16769.2|16853.3|16783.3|16859.6|16789.6|16832.5|16762.5|0
1586142900000|2020-04-06 03:15:00|16852.9|16782.9|16861.5|16791.5|16861.7|16791.7|16834.5|16764.5|0
1586143200000|2020-04-06 03:20:00|16861.6|16791.6|16841.9|16771.9|16867.8|16797.8|16824.6|16754.6|0
1586143500000|2020-04-06 03:25:00|16842|16772|16875.4|16805.4|16878.2|16808.2|16841.5|16771.5|0
1586143800000|2020-04-06 03:30:00|16878.3|16808.3|16913.1|16843.1|16921.9|16851.9|16875.3|16805.3|0
1586144100000|2020-04-06 03:35:00|16913.3|16843.3|16908.2|16838.2|16930.4|16860.4|16888.9|16818.9|0
1586144400000|2020-04-06 03:40:00|16908.4|16838.4|16903.2|16833.2|16914.7|16844.7|16887.9|16817.9|0
1586144700000|2020-04-06 03:45:00|16903.3|16833.3|16890.8|16820.8|16912.9|16842.9|16884.3|16814.3|0
1586145000000|2020-04-06 03:50:00|16890.9|16820.9|16909.5|16839.5|16918.7|16848.7|16881.4|16811.4|0
1586145300000|2020-04-06 03:55:00|16909.6|16839.6|16919.7|16849.7|16926.1|16856.1|16909.2|16839.2|0
1586145600000|2020-04-06 04:00:00|16920|16850|16928.7|16858.7|16950|16880|16919.9|16849.9|0
1586145900000|2020-04-06 04:05:00|16928.8|16858.8|16933.3|16863.3|16961.8|16891.8|16907.5|16837.5|0
1586146200000|2020-04-06 04:10:00|16933.2|16863.2|16966.3|16896.3|16988.7|16918.7|16926|16856|0
1586146500000|2020-04-06 04:15:00|16966.4|16896.4|16947|16877|16984.1|16914.1|16940.8|16870.8|0
1586146800000|2020-04-06 04:20:00|16946.9|16876.9|16954|16884|16966.3|16896.3|16946.9|16876.9|0
1586147100000|2020-04-06 04:25:00|16953|16883|16951.9|16881.9|16972.7|16902.7|16947.2|16877.2|0
1586147400000|2020-04-06 04:30:00|16951.8|16881.8|16975.9|16905.9|16982.3|16912.3|16940.4|16870.4|0
1586147700000|2020-04-06 04:35:00|16976.3|16906.3|17006.1|16936.1|17012.1|16942.1|16976|16906|0
1586148000000|2020-04-06 04:40:00|17005.1|16935.1|16978.4|16908.4|17006.8|16936.8|16972.2|16902.2|0
1586148300000|2020-04-06 04:45:00|16978.5|16908.5|16977.9|16907.9|16996.4|16926.4|16959.7|16889.7|0
1586148600000|2020-04-06 04:50:00|16977.8|16907.8|17041.2|16971.2|17041.6|16971.6|16974.6|16904.6|0
1586148900000|2020-04-06 04:55:00|17041.1|16971.1|17046.1|16976.1|17052.7|16982.7|17031.7|16961.7|0
1586149200000|2020-04-06 05:00:00|17046.2|16976.2|17056.8|16986.8|17072|17002|17043.6|16973.6|0
1586149500000|2020-04-06 05:05:00|17057|16987|17007.9|16937.9|17065.9|16995.9|16997.5|16927.5|0
1586149800000|2020-04-06 05:10:00|17009.8|16939.8|16998.2|16928.2|17028.6|16958.6|16994.7|16924.7|0
1586150100000|2020-04-06 05:15:00|16998.1|16928.1|16992.4|16922.4|17012.2|16942.2|16986.3|16916.3|0
1586150400000|2020-04-06 05:20:00|16991.4|16921.4|17005.1|16935.1|17011.6|16941.6|16989.2|16919.2|0
1586150700000|2020-04-06 05:25:00|17005.3|16935.3|17002.9|16932.9|17005.3|16935.3|16970|16900|0
1586151000000|2020-04-06 05:30:00|17003|16933|17062.6|16992.6|17071.4|17001.4|17002.9|16932.9|0
1586151300000|2020-04-06 05:35:00|17062.5|16992.5|17101.4|17031.4|17104.7|17034.7|17050.1|16980.1|0
1586151600000|2020-04-06 05:40:00|17100.4|17030.4|17136|17066|17158.5|17088.5|17088.4|17018.4|0
1586151900000|2020-04-06 05:45:00|17135.9|17065.9|17105.6|17035.6|17154.7|17084.7|17092.8|17022.8|0
1586152200000|2020-04-06 05:50:00|17105.7|17035.7|17175.2|17105.2|17177.8|17107.8|17104.9|17034.9|0
1586152500000|2020-04-06 05:55:00|17175.1|17105.1|17156.3|17086.3|17175.1|17105.1|17128.2|17058.2|0
1586152800000|2020-04-06 06:00:00|17158.4|17088.4|16988.5|16918.5|17173.4|17103.4|16806.4|16761.4|0
1586153100000|2020-04-06 06:05:00|16986.7|16916.7|16970.1|16900.1|17005.2|16935.2|16963.3|16893.3|37
1586153400000|2020-04-06 06:10:00|16964.4|16894.4|16914.4|16844.4|16976.1|16906.1|16911.2|16841.2|69
1586153700000|2020-04-06 06:15:00|16917.3|16847.3|16912.1|16842.1|16927.6|16857.6|16897.3|16827.3|41
1586154000000|2020-04-06 06:20:00|16912.2|16842.2|16881|16811|16979.2|16909.2|16871.4|16801.4|30
1586154300000|2020-04-06 06:25:00|16877.9|16807.9|16808.9|16763.9|16944|16874|16771.4|16726.4|20
1586154600000|2020-04-06 06:30:00|16811.4|16766.4|16838.9|16793.9|16856.4|16811.4|16801.4|16756.4|40
1586154900000|2020-04-06 06:35:00|16836.4|16791.4|16848.9|16803.9|16853.9|16808.9|16818.9|16773.9|11
1586155200000|2020-04-06 06:40:00|16856.4|16811.4|16871.4|16826.4|16871.4|16826.4|16833.9|16788.9|37
1586155500000|2020-04-06 06:45:00|16868.9|16823.9|16891.4|16846.4|16898.9|16853.9|16866.4|16821.4|30
1586155800000|2020-04-06 06:50:00|16896.4|16851.4|16848.9|16803.9|16903.9|16858.9|16846.4|16801.4|19
1586156100000|2020-04-06 06:55:00|16846.4|16801.4|16918.9|16873.9|16921.4|16876.4|16823.9|16778.9|69
1586156400000|2020-04-06 07:00:00|16921.4|16876.4|17016.4|16971.4|17016.4|16971.4|16903.9|16858.9|411
1586156700000|2020-04-06 07:05:00|17013.9|16968.9|16966.4|16921.4|17016.4|16971.4|16936.4|16891.4|350
1586157000000|2020-04-06 07:10:00|16968.9|16923.9|16971.4|16926.4|16983.9|16938.9|16946.4|16901.4|229
1586157300000|2020-04-06 07:15:00|16973.9|16928.9|16958.9|16913.9|16993.9|16948.9|16951.4|16906.4|199
1586157600000|2020-04-06 07:20:00|16961.4|16916.4|16958.9|16913.9|16976.4|16931.4|16946.4|16901.4|279
1586157900000|2020-04-06 07:25:00|16961.4|16916.4|16991.4|16946.4|16993.9|16948.9|16948.9|16903.9|215
1586158200000|2020-04-06 07:30:00|16993.9|16948.9|16961.4|16916.4|17001.4|16956.4|16953.9|16908.9|188
1586158500000|2020-04-06 07:35:00|16958.9|16913.9|16941.4|16896.4|16958.9|16913.9|16923.9|16878.9|102
1586158800000|2020-04-06 07:40:00|16943.9|16898.9|16931.4|16886.4|16946.4|16901.4|16916.4|16871.4|69
1586159100000|2020-04-06 07:45:00|16933.9|16888.9|16951.5|16906.5|16954|16909|16931.4|16886.4|56
1586159400000|2020-04-06 07:50:00|16949|16904|16945|16900|16950|16905|16931.8|16886.8|107
1586159700000|2020-04-06 07:55:00|16947.5|16902.5|16929.1|16884.1|16948|16903|16924.1|16879.1|86
1586160000000|2020-04-06 08:00:00|16926.6|16881.6|16893|16848|16941.6|16896.6|16893|16848|106
1586160300000|2020-04-06 08:05:00|16890.5|16845.5|16903|16858|16920.5|16875.5|16880.5|16835.5|79
1586160600000|2020-04-06 08:10:00|16900.5|16855.5|16863|16818|16910.5|16865.5|16853|16808|93
1586160900000|2020-04-06 08:15:00|16865.5|16820.5|16860.5|16815.5|16878|16833|16855.5|16810.5|111
1586161200000|2020-04-06 08:20:00|16863|16818|16868|16823|16868|16823|16838|16793|80
1586161500000|2020-04-06 08:25:00|16865.5|16820.5|16893|16848|16893|16848|16858|16813|46
1586161800000|2020-04-06 08:30:00|16895.5|16850.5|16885.5|16840.5|16898|16853|16868|16823|65
1586162100000|2020-04-06 08:35:00|16888|16843|16865.5|16820.5|16888|16843|16855.5|16810.5|96
1586162400000|2020-04-06 08:40:00|16863|16818|16900.5|16855.5|16903|16858|16863|16818|67
1586162700000|2020-04-06 08:45:00|16903|16858|16913|16868|16918|16873|16895.5|16850.5|39
1586163000000|2020-04-06 08:50:00|16910.5|16865.5|16960.5|16915.5|16983|16938|16910.5|16865.5|228
1586163300000|2020-04-06 08:55:00|16963|16918|16968|16923|16983|16938|16963|16918|146
1586163600000|2020-04-06 09:00:00|16970.5|16925.5|16960.5|16915.5|16973|16928|16958|16913|50
1586163900000|2020-04-06 09:05:00|16958|16913|16935.5|16890.5|16963|16918|16933|16888|58
1586164200000|2020-04-06 09:10:00|16933|16888|16938|16893|16938|16893|16913|16868|48
1586164500000|2020-04-06 09:15:00|16940.5|16895.5|16925.5|16880.5|16943|16898|16920.5|16875.5|91
1586164800000|2020-04-06 09:20:00|16928|16883|16925.5|16880.5|16940.5|16895.5|16915.5|16870.5|92
1586165100000|2020-04-06 09:25:00|16928|16883|16925.5|16880.5|16953|16908|16923|16878|73
1586165400000|2020-04-06 09:30:00|16928|16883|16923|16878|16940.5|16895.5|16920.5|16875.5|51
1586165700000|2020-04-06 09:35:00|16925.5|16880.5|16898|16853|16935.5|16890.5|16880.5|16835.5|104
1586166000000|2020-04-06 09:40:00|16900.5|16855.5|16920.5|16875.5|16923|16878|16900.5|16855.5|115
1586166300000|2020-04-06 09:45:00|16918|16873|16928|16883|16930.5|16885.5|16905.5|16860.5|234
1586166600000|2020-04-06 09:50:00|16930.5|16885.5|16910.5|16865.5|16938|16893|16905.5|16860.5|91
1586166900000|2020-04-06 09:55:00|16908|16863|16913|16868|16925.5|16880.5|16900.5|16855.5|35
1586167200000|2020-04-06 10:00:00|16915.5|16870.5|16935.5|16890.5|16938|16893|16913|16868|31
1586167500000|2020-04-06 10:05:00|16933|16888|16898|16853|16935.5|16890.5|16890.5|16845.5|35
1586167800000|2020-04-06 10:10:00|16895.5|16850.5|16875.5|16830.5|16895.5|16850.5|16868|16823|71
1586168100000|2020-04-06 10:15:00|16878|16833|16885.5|16840.5|16893|16848|16873|16828|27
1586168400000|2020-04-06 10:20:00|16890.5|16845.5|16895.5|16850.5|16898|16853|16875.5|16830.5|32
1586168700000|2020-04-06 10:25:00|16898|16853|16900.5|16855.5|16903|16858|16890.5|16845.5|25
1586169000000|2020-04-06 10:30:00|16898|16853|16908|16863|16910.5|16865.5|16893|16848|31
1586169300000|2020-04-06 10:35:00|16910.5|16865.5|16900.5|16855.5|16913|16868|16898|16853|20
1586169600000|2020-04-06 10:40:00|16898|16853|16910.5|16865.5|16915.5|16870.5|16898|16853|6
1586169900000|2020-04-06 10:45:00|16908|16863|16900.5|16855.5|16908|16863|16890.5|16845.5|28
1586170200000|2020-04-06 10:50:00|16898|16853|16890.5|16845.5|16903|16858|16890.5|16845.5|124
1586170500000|2020-04-06 10:55:00|16893|16848|16875.5|16830.5|16905.5|16860.5|16873|16828|27
1586170800000|2020-04-06 11:00:00|16873|16828|16865.5|16820.5|16885.5|16840.5|16865.5|16820.5|29
1586171100000|2020-04-06 11:05:00|16868|16823|16870.5|16825.5|16880.5|16835.5|16858|16813|24
1586171400000|2020-04-06 11:10:00|16868|16823|16855.5|16810.5|16870.5|16825.5|16855.5|16810.5|28
1586171700000|2020-04-06 11:15:00|16853|16808|16855.5|16810.5|16865.5|16820.5|16848|16803|27
1586172000000|2020-04-06 11:20:00|16858|16813|16865.5|16820.5|16870.5|16825.5|16858|16813|22
1586172300000|2020-04-06 11:25:00|16863|16818|16860.5|16815.5|16870.5|16825.5|16853|16808|42
1586172600000|2020-04-06 11:30:00|16858|16813|16865.5|16820.5|16870.5|16825.5|16855.5|16810.5|12
1586172900000|2020-04-06 11:35:00|16868|16823|16875.5|16830.5|16885.5|16840.5|16865.5|16820.5|153
1586173200000|2020-04-06 11:40:00|16878.1|16833.1|16893.1|16848.1|16898.1|16853.1|16878.1|16833.1|21
1586173500000|2020-04-06 11:45:00|16885.6|16840.6|16898.1|16853.1|16903.1|16858.1|16885.6|16840.6|51
1586173800000|2020-04-06 11:50:00|16895.6|16850.6|16893.1|16848.1|16895.6|16850.6|16880.6|16835.6|21
1586174100000|2020-04-06 11:55:00|16890.6|16845.6|16888.1|16843.1|16895.6|16850.6|16878.1|16833.1|41
1586174400000|2020-04-06 12:00:00|16885.6|16840.6|16873.1|16828.1|16885.6|16840.6|16873.1|16828.1|12
1586174700000|2020-04-06 12:05:00|16875.6|16830.6|16873.1|16828.1|16878.1|16833.1|16868.1|16823.1|6
1586175000000|2020-04-06 12:10:00|16870.6|16825.6|16883.1|16838.1|16885.6|16840.6|16870.6|16825.6|34
1586175300000|2020-04-06 12:15:00|16880.6|16835.6|16868.1|16823.1|16883.1|16838.1|16860.6|16815.6|111
1586175600000|2020-04-06 12:20:00|16870.6|16825.6|16880.6|16835.6|16880.6|16835.6|16860.6|16815.6|10
1586175900000|2020-04-06 12:25:00|16878.1|16833.1|16868.1|16823.1|16883.1|16838.1|16868.1|16823.1|6
1586176200000|2020-04-06 12:30:00|16865.6|16820.6|16873.1|16828.1|16875.6|16830.6|16860.6|16815.6|23
1586176500000|2020-04-06 12:35:00|16870.6|16825.6|16878.1|16833.1|16883.1|16838.1|16870.6|16825.6|25
1586176800000|2020-04-06 12:40:00|16880.6|16835.6|16893.1|16848.1|16895.6|16850.6|16878.1|16833.1|13
1586177100000|2020-04-06 12:45:00|16890.6|16845.6|16928.1|16883.1|16928.1|16883.1|16890.6|16845.6|75
1586177400000|2020-04-06 12:50:00|16925.6|16880.6|16930.6|16885.6|16935.6|16890.6|16920.6|16875.6|31
1586177700000|2020-04-06 12:55:00|16933.1|16888.1|16920.6|16875.6|16935.6|16890.6|16920.6|16875.6|64
1586178000000|2020-04-06 13:00:00|16923.1|16878.1|16918.1|16873.1|16923.1|16878.1|16898.1|16853.1|69
1586178300000|2020-04-06 13:05:00|16920.6|16875.6|16940.6|16895.6|16943.1|16898.1|16918.1|16873.1|56
1586178600000|2020-04-06 13:10:00|16938.1|16893.1|16943.1|16898.1|16943.1|16898.1|16930.6|16885.6|29
1586178900000|2020-04-06 13:15:00|16945.6|16900.6|16963.1|16918.1|16965.6|16920.6|16945.6|16900.6|46
1586179200000|2020-04-06 13:20:00|16960.6|16915.6|16965.6|16920.6|16965.6|16920.6|16955.6|16910.6|17
1586179500000|2020-04-06 13:25:00|16968.1|16923.1|16985.6|16940.6|16993.1|16948.1|16968.1|16923.1|54
1586179800000|2020-04-06 13:30:00|16990.6|16945.6|16928.1|16883.1|17008.1|16963.1|16923.1|16878.1|293
1586180100000|2020-04-06 13:35:00|16930.6|16885.6|16948.1|16903.1|16953.1|16908.1|16930.6|16885.6|101
1586180400000|2020-04-06 13:40:00|16950.6|16905.6|16958.1|16913.1|16963.1|16918.1|16945.6|16900.6|60
1586180700000|2020-04-06 13:45:00|16960.6|16915.6|17003.1|16958.1|17005.6|16960.6|16960.6|16915.6|137
1586181000000|2020-04-06 13:50:00|17005.6|16960.6|17028.1|16983.1|17030.6|16985.6|16995.6|16950.6|220
1586181300000|2020-04-06 13:55:00|17030.6|16985.6|17043.1|16998.1|17050.6|17005.6|17015.6|16970.6|123
1586181600000|2020-04-06 14:00:00|17045.6|17000.6|17040.6|16995.6|17075.6|17030.6|17040.6|16995.6|219
1586181900000|2020-04-06 14:05:00|17043.1|16998.1|17048.1|17003.1|17055.6|17010.6|17010.6|16965.6|195
1586182200000|2020-04-06 14:10:00|17048.4|17003.4|17000.9|16955.9|17048.4|17003.4|17000.9|16955.9|68
1586182500000|2020-04-06 14:15:00|17003.4|16958.4|17015.9|16970.9|17020.9|16975.9|16998.4|16953.4|57
1586182800000|2020-04-06 14:20:00|17013.4|16968.4|17003.4|16958.4|17020.9|16975.9|16990.9|16945.9|91
1586183100000|2020-04-06 14:25:00|17005.9|16960.9|16968.4|16923.4|17008.4|16963.4|16965.9|16920.9|92
1586183400000|2020-04-06 14:30:00|16970.9|16925.9|16963.4|16918.4|16975.9|16930.9|16940.9|16895.9|122
1586183700000|2020-04-06 14:35:00|16968.4|16923.4|16990.9|16945.9|17008.4|16963.4|16963.4|16918.4|134
1586184000000|2020-04-06 14:40:00|16993.4|16948.4|16968.4|16923.4|16998.4|16953.4|16965.9|16920.9|62
1586184300000|2020-04-06 14:45:00|16970.9|16925.9|16953.4|16908.4|16980.9|16935.9|16950.9|16905.9|144
1586184600000|2020-04-06 14:50:00|16955.9|16910.9|16980.9|16935.9|16985.9|16940.9|16955.9|16910.9|139
1586184900000|2020-04-06 14:55:00|16983.4|16938.4|16988.4|16943.4|16990.9|16945.9|16975.9|16930.9|111
1586185200000|2020-04-06 15:00:00|16990.9|16945.9|17008.4|16963.4|17013.4|16968.4|16978.4|16933.4|91
1586185500000|2020-04-06 15:05:00|17005.9|16960.9|17018.4|16973.4|17030.9|16985.9|16995.9|16950.9|154
1586185800000|2020-04-06 15:10:00|17020.9|16975.9|17038.4|16993.4|17040.9|16995.9|17005.9|16960.9|60
1586186100000|2020-04-06 15:15:00|17035.9|16990.9|17018.4|16973.4|17040.9|16995.9|17018.4|16973.4|116
1586186400000|2020-04-06 15:20:00|17015.9|16970.9|17013.4|16968.4|17025.9|16980.9|17000.9|16955.9|106
1586186700000|2020-04-06 15:25:00|17015.9|16970.9|17068.4|17023.4|17073.4|17028.4|17010.9|16965.9|589
1586187000000|2020-04-06 15:30:00|17073.4|17028.4|17050.9|17005.9|17173.4|17128.4|17048.4|17003.4|961
1586187300000|2020-04-06 15:35:00|17063.4|17018.4|17075.9|17030.9|17093.4|17048.4|17033.4|16988.4|294
1586187600000|2020-04-06 15:40:00|17078.4|17033.4|17083.4|17038.4|17103.4|17058.4|17070.9|17025.9|100
1586187900000|2020-04-06 15:45:00|17080.9|17035.9|17075.9|17030.9|17098.4|17053.4|17075.9|17030.9|28
1586188200000|2020-04-06 15:50:00|17078.4|17028.4|17093.4|17038.4|17098.4|17048.4|17078.4|17023.4|36
1586188500000|2020-04-06 15:55:00|17088.4|17043.4|17093.4|17038.4|17098.4|17048.4|17083.4|17033.4|42
1586188800000|2020-04-06 16:00:00|17088.4|17033.4|17098.4|17043.4|17098.4|17048.4|17088.4|17033.4|23
1586189100000|2020-04-06 16:05:00|17093.4|17038.4|17143.4|17088.4|17143.4|17093.4|17088.4|17033.4|84
1586189400000|2020-04-06 16:10:00|17138.4|17083.4|17188.4|17133.4|17193.4|17143.4|17113.4|17058.4|162
1586189700000|2020-04-06 16:15:00|17183.4|17128.4|17193.4|17138.4|17193.4|17143.4|17178.4|17123.4|44
1586190000000|2020-04-06 16:20:00|17203.4|17148.4|17207.4|17149.4|17208.4|17153.4|17193.4|17143.4|13
1586190300000|2020-04-06 16:25:00|17203.4|17148.4|17183.4|17128.4|17217.4|17159.4|17182.4|17124.4|19
1586190600000|2020-04-06 16:30:00|17182.4|17124.4|17142.4|17084.4|17182.4|17124.4|17128.4|17073.4|8
1586190900000|2020-04-06 16:35:00|17138.4|17083.4|17143.4|17088.4|17143.4|17088.4|17137.4|17079.4|0
1586191200000|2020-04-06 16:40:00|17142.4|17084.4|17167.4|17109.4|17167.4|17109.4|17138.4|17083.4|7
1586191500000|2020-04-06 16:45:00|17163.4|17108.4|17173.4|17118.4|17177.4|17119.4|17157.4|17099.4|1
1586191800000|2020-04-06 16:50:00|17168.4|17113.4|17169.9|17111.9|17174.9|17118.4|17162.4|17104.4|6
1586192100000|2020-04-06 16:55:00|17167.4|17109.4|17174.9|17116.9|17174.9|17116.9|17153.4|17098.4|4
1586192400000|2020-04-06 17:00:00|17172.4|17114.4|17169.9|17111.9|17177.4|17119.4|17164.9|17106.9|0
1586192700000|2020-04-06 17:05:00|17167.4|17109.4|17202.4|17144.4|17203.4|17148.4|17162.4|17104.4|24
1586193000000|2020-04-06 17:10:00|17204.9|17146.9|17208.4|17158.4|17208.4|17158.4|17202.4|17144.4|8
1586193300000|2020-04-06 17:15:00|17203.4|17153.4|17237.4|17179.4|17237.4|17179.4|17187.4|17129.4|27
1586193600000|2020-04-06 17:20:00|17233.4|17178.4|17213.4|17158.4|17238.4|17183.4|17213.4|17156.9|19
1586193900000|2020-04-06 17:25:00|17208.4|17163.4|17218.4|17163.4|17222.4|17164.4|17208.4|17156.9|8
1586194200000|2020-04-06 17:30:00|17217.4|17159.4|17238.4|17183.4|17238.4|17183.4|17217.4|17159.4|7
1586194500000|2020-04-06 17:35:00|17233.4|17188.4|17253.4|17203.4|17253.4|17203.4|17232.4|17174.4|20
1586194800000|2020-04-06 17:40:00|17248.4|17198.4|17317.4|17259.4|17348.4|17298.4|17248.4|17198.4|27
1586195100000|2020-04-06 17:45:00|17318.4|17263.4|17358.4|17308.4|17363.4|17313.4|17313.4|17258.4|34
1586195400000|2020-04-06 17:50:00|17353.4|17298.4|17383.4|17333.4|17393.4|17343.4|17353.4|17298.4|44
1586195700000|2020-04-06 17:55:00|17382.4|17324.4|17372.4|17314.4|17382.4|17324.4|17369.9|17311.9|0
1586196000000|2020-04-06 18:00:00|17373.4|17318.4|17272.4|17214.4|17373.4|17323.4|17268.4|17213.4|8
1586196300000|2020-04-06 18:05:00|17268.4|17213.4|17272.4|17214.4|17277.4|17219.4|17263.4|17209.4|8
1586196600000|2020-04-06 18:10:00|17274.9|17216.9|17252.4|17194.4|17277.4|17219.4|17252.4|17194.4|14
1586196900000|2020-04-06 18:15:00|17254.9|17196.9|17247.4|17189.4|17254.9|17196.9|17224.9|17166.9|0
1586197200000|2020-04-06 18:20:00|17249.9|17191.9|17257.4|17199.4|17259.9|17201.9|17249.9|17191.9|0
1586197500000|2020-04-06 18:25:00|17259.9|17201.9|17215.9|17170.9|17262.4|17204.4|17215.9|17164.4|4
1586197800000|2020-04-06 18:30:00|17213.4|17168.4|17220.9|17175.9|17238.4|17193.4|17213.4|17168.4|0
1586198100000|2020-04-06 18:35:00|17223.4|17178.4|17233.4|17188.4|17238.4|17193.4|17223.4|17178.4|0
1586198400000|2020-04-06 18:40:00|17235.9|17190.9|17233.4|17188.4|17238.4|17193.4|17218.4|17173.4|4
1586198700000|2020-04-06 18:45:00|17230.9|17185.9|17268.4|17223.4|17268.4|17223.4|17228.4|17183.4|2
1586199000000|2020-04-06 18:50:00|17265.9|17220.9|17258.4|17213.4|17275.9|17230.9|17258.4|17213.4|0
1586199300000|2020-04-06 18:55:00|17255.9|17210.9|17285.9|17240.9|17325.9|17280.9|17255.9|17210.9|11
1586199600000|2020-04-06 19:00:00|17288.4|17243.4|17325.9|17280.9|17335.9|17290.9|17270.9|17225.9|23
1586199900000|2020-04-06 19:05:00|17328.4|17283.4|17363.4|17318.4|17383.4|17338.4|17328.4|17283.4|11
1586200200000|2020-04-06 19:10:00|17365.9|17320.9|17323.4|17278.4|17368.4|17323.4|17318.4|17273.4|10
1586200500000|2020-04-06 19:15:00|17325.9|17280.9|17243.4|17198.4|17335.9|17290.9|17243.4|17198.4|8
1586200800000|2020-04-06 19:20:00|17245.9|17200.9|17270.9|17225.9|17275.9|17230.9|17243.4|17198.4|6
1586201100000|2020-04-06 19:25:00|17273.4|17228.4|17275.9|17230.9|17298.4|17253.4|17273.4|17228.4|5
1586201400000|2020-04-06 19:30:00|17273.4|17228.4|17338.4|17293.4|17353.4|17308.4|17268.4|17223.4|37
1586201700000|2020-04-06 19:35:00|17335.9|17290.9|17348.4|17303.4|17348.4|17303.4|17335.9|17290.9|3
1586202000000|2020-04-06 19:40:00|17350.9|17305.9|17360.9|17315.9|17365.9|17320.9|17333.4|17288.4|8
1586202300000|2020-04-06 19:45:00|17363.4|17318.4|17345.9|17300.9|17375.9|17330.9|17343.4|17298.4|5
1586202600000|2020-04-06 19:50:00|17348.4|17303.4|17385.9|17340.9|17428.4|17383.4|17348.4|17303.4|30
1586202900000|2020-04-06 19:55:00|17388.4|17343.4|17353.4|17308.4|17413.4|17368.4|17353.4|17308.4|22
1586203200000|2020-04-06 20:00:00|17358.8|17288.8|17309.1|17239.1|17358.8|17288.8|17262.4|17192.4|0
1586203500000|2020-04-06 20:05:00|17308.8|17238.8|17281|17211|17328|17258|17279.6|17209.6|0
1586203800000|2020-04-06 20:10:00|17280.8|17210.8|17289.2|17219.2|17303.6|17233.6|17268.2|17198.2|0
1586204100000|2020-04-06 20:15:00|17289.5|17219.5|17293.2|17223.2|17294.9|17224.9|17289.5|17219.5|0
1586204400000|2020-04-06 20:20:00|17293.7|17223.7|17285.6|17215.6|17294.9|17224.9|17285.6|17215.6|0
1586204700000|2020-04-06 20:25:00|17283.7|17213.7|17293.8|17223.8|17296|17226|17283.2|17213.2|0
1586205000000|2020-04-06 20:30:00|17295.1|17225.1|17304.3|17234.3|17306.3|17236.3|17286.8|17216.8|0
1586205300000|2020-04-06 20:35:00|17304|17234|17299.6|17229.6|17311|17241|17291.5|17221.5|0
1586205600000|2020-04-06 20:40:00|17299.3|17229.3|17291.5|17221.5|17301.5|17231.5|17291.5|17221.5|0
1586205900000|2020-04-06 20:45:00|17292.1|17222.1|17291.5|17221.5|17298.2|17228.2|17288.7|17218.7|0
1586206200000|2020-04-06 20:50:00|17291|17221|17299.6|17229.6|17302.9|17232.9|17288.7|17218.7|0
1586206500000|2020-04-06 20:55:00|17299.3|17229.3|17304.5|17234.5|17313.4|17243.4|17296.2|17226.2|0
1586206800000|2020-04-06 21:00:00|17306.7|17236.7|17307.3|17237.3|17309.5|17239.5|17302.8|17232.8|0
1586207100000|2020-04-06 21:05:00|17308.4|17238.4|17310.1|17240.1|17310.1|17240.1|17302.2|17232.2|0
1586207400000|2020-04-06 21:10:00|17308.4|17238.4|17305|17235|17310.1|17240.1|17303.3|17233.3|0
1586207700000|2020-04-06 21:15:00|17306.1|17236.1|17306.3|17236.3|17307.4|17237.4|17303.3|17233.3|0
1586208000000|2020-04-06 21:20:00|17306.8|17236.8|17307.4|17237.4|17308.5|17238.5|17302.9|17232.9|0
1586208300000|2020-04-06 21:25:00|17308.5|17238.5|17308.5|17238.5|17308.5|17238.5|17307.4|17237.4|0
1586208600000|2020-04-06 21:30:00|17309.1|17239.1|17307.9|17237.9|17309.1|17239.1|17305.1|17235.1|0
1586208900000|2020-04-06 21:35:00|17309.1|17239.1|17311.3|17241.3|17311.3|17241.3|17308.5|17238.5|0
1586209200000|2020-04-06 21:40:00|17311.8|17241.8|17313.5|17243.5|17316.3|17246.3|17310.7|17240.7|0
1586209500000|2020-04-06 21:45:00|17312.4|17242.4|17308.1|17238.1|17315.9|17245.9|17306.4|17236.4|0
1586209800000|2020-04-06 21:50:00|17307|17237|17308.7|17238.7|17308.7|17238.7|17305.9|17235.9|0
1586210100000|2020-04-06 21:55:00|17308.1|17238.1|17307.6|17237.6|17308.1|17238.1|17305.9|17235.9|0
1586210400000|2020-04-06 22:00:00|17305.9|17235.9|17257.1|17187.1|17306.7|17236.7|17242.4|17172.4|0
1586210700000|2020-04-06 22:05:00|17257.2|17187.2|17259.2|17189.2|17279.3|17209.3|17251.8|17181.8|0
1586211000000|2020-04-06 22:10:00|17259|17189|17279.7|17209.7|17286.1|17216.1|17258.5|17188.5|0
1586211300000|2020-04-06 22:15:00|17279.8|17209.8|17304.2|17234.2|17315.9|17245.9|17279.8|17209.8|0
1586211600000|2020-04-06 22:20:00|17304|17234|17266.9|17196.9|17304|17234|17266.9|17196.9|0
1586211900000|2020-04-06 22:25:00|17268.6|17198.6|17246.5|17176.5|17268.6|17198.6|17240.4|17170.4|0
1586212200000|2020-04-06 22:30:00|17246.7|17176.7|17221.5|17151.5|17260.7|17190.7|17220.9|17150.9|0
1586212500000|2020-04-06 22:35:00|17220.9|17150.9|17243.2|17173.2|17247.9|17177.9|17220.7|17150.7|0
1586212800000|2020-04-06 22:40:00|17242.9|17172.9|17256|17186|17266.8|17196.8|17241.2|17171.2|0
1586213100000|2020-04-06 22:45:00|17256.2|17186.2|17245|17175|17262.8|17192.8|17235.1|17165.1|0
1586213400000|2020-04-06 22:50:00|17243.9|17173.9|17246.5|17176.5|17247.9|17177.9|17239.8|17169.8|0
1586213700000|2020-04-06 22:55:00|17246.8|17176.8|17243.2|17173.2|17251.2|17181.2|17241.2|17171.2|0
1586214000000|2020-04-06 23:00:00|17243.3|17173.3|17241.2|17171.2|17244.6|17174.6|17232.1|17162.1|0
1586214300000|2020-04-06 23:05:00|17241|17171|17248.2|17178.2|17264.9|17194.9|17238.6|17168.6|0
1586214600000|2020-04-06 23:10:00|17249.3|17179.3|17265.1|17195.1|17267|17197|17244.6|17174.6|0
1586214900000|2020-04-06 23:15:00|17264.8|17194.8|17268.4|17198.4|17275.1|17205.1|17260.3|17190.3|0
1586215200000|2020-04-06 23:20:00|17267.9|17197.9|17331|17261|17343.5|17273.5|17263.7|17193.7|0
1586215500000|2020-04-06 23:25:00|17330.1|17260.1|17313.4|17243.4|17330.1|17260.1|17297.3|17227.3|0
1586215800000|2020-04-06 23:30:00|17313.7|17243.7|17318.2|17248.2|17332.3|17262.3|17310.1|17240.1|0
1586216100000|2020-04-06 23:35:00|17318.4|17248.4|17322.9|17252.9|17339|17269|17314.8|17244.8|0
1586216400000|2020-04-06 23:40:00|17322.4|17252.4|17374.3|17304.3|17384.2|17314.2|17319.6|17249.6|0
1586216700000|2020-04-06 23:45:00|17374.9|17304.9|17358.7|17288.7|17388.4|17318.4|17356.7|17286.7|0
1586217000000|2020-04-06 23:50:00|17358.6|17288.6|17369.5|17299.5|17373.5|17303.5|17354|17284|0
1586217300000|2020-04-06 23:55:00|17369.9|17299.9|17416.6|17346.6|17420.6|17350.6|17367.5|17297.5|0
1586217600000|2020-04-07 00:00:00|17416.9|17346.9|17413.3|17343.3|17421|17351|17391.2|17321.2|0
1586217900000|2020-04-07 00:05:00|17413.6|17343.6|17422.5|17352.5|17443.6|17373.6|17413.3|17343.3|0
1586218200000|2020-04-07 00:10:00|17422.8|17352.8|17410.3|17340.3|17425.3|17355.3|17406.9|17336.9|0
1586218500000|2020-04-07 00:15:00|17410|17340|17400.4|17330.4|17447.3|17377.3|17383.7|17313.7|0
1586218800000|2020-04-07 00:20:00|17401.4|17331.4|17446.4|17376.4|17453.9|17383.9|17396.3|17326.3|0
1586219100000|2020-04-07 00:25:00|17446.5|17376.5|17407.8|17337.8|17453|17383|17401.3|17331.3|0
1586219400000|2020-04-07 00:30:00|17407.9|17337.9|17418.1|17348.1|17427.1|17357.1|17407.5|17337.5|0
1586219700000|2020-04-07 00:35:00|17418|17348|17369.7|17299.7|17418.1|17348.1|17360.3|17290.3|0
1586220000000|2020-04-07 00:40:00|17369.6|17299.6|17348.7|17278.7|17376.1|17306.1|17331.7|17261.7|0
1586220300000|2020-04-07 00:45:00|17347.7|17277.7|17365.9|17295.9|17383.5|17313.5|17345.8|17275.8|0
1586220600000|2020-04-07 00:50:00|17365.8|17295.8|17348.7|17278.7|17365.8|17295.8|17327.2|17257.2|0
1586220900000|2020-04-07 00:55:00|17348.9|17278.9|17342.4|17272.4|17368.4|17298.4|17341.9|17271.9|0
1586221200000|2020-04-07 01:00:00|17342.3|17272.3|17347|17277|17380.2|17310.2|17342.3|17272.3|0
1586221500000|2020-04-07 01:05:00|17346.9|17276.9|17346.2|17276.2|17367|17297|17328.7|17258.7|0
1586221800000|2020-04-07 01:10:00|17346.6|17276.6|17347.5|17277.5|17353.2|17283.2|17333.1|17263.1|0
1586222100000|2020-04-07 01:15:00|17347.4|17277.4|17348.2|17278.2|17357|17287|17328.5|17258.5|0
1586222400000|2020-04-07 01:20:00|17348.4|17278.4|17350|17280|17378.4|17308.4|17342|17272|0
1586222700000|2020-04-07 01:25:00|17351|17281|17332.7|17262.7|17360|17290|17326|17256|0
1586223000000|2020-04-07 01:30:00|17332.8|17262.8|17299.6|17229.6|17339.3|17269.3|17287.1|17217.1|0
1586223300000|2020-04-07 01:35:00|17299.5|17229.5|17264.1|17194.1|17309.3|17239.3|17258|17188|0
1586223600000|2020-04-07 01:40:00|17264|17194|17263.8|17193.8|17269.9|17199.9|17237.4|17167.4|0
1586223900000|2020-04-07 01:45:00|17263.6|17193.6|17287.8|17217.8|17287.8|17217.8|17254.1|17184.1|0
1586224200000|2020-04-07 01:50:00|17286.8|17216.8|17261|17191|17287.8|17217.8|17254.6|17184.6|0
1586224500000|2020-04-07 01:55:00|17261.1|17191.1|17249|17179|17261.1|17191.1|17237|17167|0
1586224800000|2020-04-07 02:00:00|17248.8|17178.8|17248.8|17178.8|17268.1|17198.1|17236.1|17166.1|0
1586225100000|2020-04-07 02:05:00|17248.7|17178.7|17256.4|17186.4|17259.1|17189.1|17239.6|17169.6|0
1586225400000|2020-04-07 02:10:00|17256.3|17186.3|17234.3|17164.3|17262.7|17192.7|17231.1|17161.1|0
1586225700000|2020-04-07 02:15:00|17234.4|17164.4|17197.3|17127.3|17243.6|17173.6|17197.3|17127.3|0
1586226000000|2020-04-07 02:20:00|17197.4|17127.4|17216.4|17146.4|17222.6|17152.6|17196.5|17126.5|0
1586226300000|2020-04-07 02:25:00|17216.3|17146.3|17230|17160|17236.3|17166.3|17191.1|17121.1|0
1586226600000|2020-04-07 02:30:00|17229.4|17159.4|17218.2|17148.2|17236.8|17166.8|17214.6|17144.6|0
1586226900000|2020-04-07 02:35:00|17218.4|17148.4|17247.7|17177.7|17257.1|17187.1|17202.3|17132.3|0
1586227200000|2020-04-07 02:40:00|17247.8|17177.8|17247|17177|17257.1|17187.1|17231.9|17161.9|0
1586227500000|2020-04-07 02:45:00|17247.1|17177.1|17237.7|17167.7|17250.4|17180.4|17231.4|17161.4|0
1586227800000|2020-04-07 02:50:00|17237.9|17167.9|17256.5|17186.5|17256.7|17186.7|17226.7|17156.7|0
1586228100000|2020-04-07 02:55:00|17256.4|17186.4|17270.8|17200.8|17273.5|17203.5|17243.9|17173.9|0
1586228400000|2020-04-07 03:00:00|17270.9|17200.9|17273.1|17203.1|17277.3|17207.3|17251.3|17181.3|0
1586228700000|2020-04-07 03:05:00|17270.3|17200.3|17280.9|17210.9|17290.7|17220.7|17257.4|17187.4|0
1586229000000|2020-04-07 03:10:00|17281|17211|17248|17178|17285.9|17215.9|17247.9|17177.9|0
1586229300000|2020-04-07 03:15:00|17247.9|17177.9|17247.3|17177.3|17250.7|17180.7|17222.3|17152.3|0
1586229600000|2020-04-07 03:20:00|17247.2|17177.2|17215.8|17145.8|17247.4|17177.4|17208.4|17138.4|0
1586229900000|2020-04-07 03:25:00|17215.9|17145.9|17232.5|17162.5|17235.5|17165.5|17212.5|17142.5|0
1586230200000|2020-04-07 03:30:00|17232.4|17162.4|17199.6|17129.6|17232.4|17162.4|17179.9|17109.9|0
1586230500000|2020-04-07 03:35:00|17199.8|17129.8|17193.8|17123.8|17216.5|17146.5|17190.8|17120.8|0
1586230800000|2020-04-07 03:40:00|17193.9|17123.9|17187.3|17117.3|17207.3|17137.3|17184|17114|0
1586231100000|2020-04-07 03:45:00|17187.2|17117.2|17157.7|17087.7|17187.6|17117.6|17154.6|17084.6|0
1586231400000|2020-04-07 03:50:00|17160.6|17090.6|17153.8|17083.8|17176.5|17106.5|17141.1|17071.1|0
1586231700000|2020-04-07 03:55:00|17154.1|17084.1|17170.2|17100.2|17185.7|17115.7|17154.1|17084.1|0
1586232000000|2020-04-07 04:00:00|17170.6|17100.6|17144|17074|17183.2|17113.2|17137.9|17067.9|0
1586232300000|2020-04-07 04:05:00|17144.2|17074.2|17170|17100|17173.5|17103.5|17144.2|17074.2|0
1586232600000|2020-04-07 04:10:00|17169.9|17099.9|17169.7|17099.7|17188.7|17118.7|17157|17087|0
1586232900000|2020-04-07 04:15:00|17169.6|17099.6|17194.6|17124.6|17201.1|17131.1|17169.6|17099.6|0
1586233200000|2020-04-07 04:20:00|17194.8|17124.8|17200.4|17130.4|17220.8|17150.8|17191.2|17121.2|0
1586233500000|2020-04-07 04:25:00|17197.5|17127.5|17193.5|17123.5|17197.7|17127.7|17168.2|17098.2|0
1586233800000|2020-04-07 04:30:00|17192.5|17122.5|17213.9|17143.9|17219.9|17149.9|17174.7|17104.7|0
1586234100000|2020-04-07 04:35:00|17214|17144|17216.5|17146.5|17226.2|17156.2|17200.4|17130.4|0
1586234400000|2020-04-07 04:40:00|17216.6|17146.6|17233.9|17163.9|17236.8|17166.8|17199.2|17129.2|0
1586234700000|2020-04-07 04:45:00|17234|17164|17259.6|17189.6|17263.1|17193.1|17230.2|17160.2|0
1586235000000|2020-04-07 04:50:00|17256.5|17186.5|17262.4|17192.4|17266.7|17196.7|17243.9|17173.9|0
1586235300000|2020-04-07 04:55:00|17260.5|17190.5|17280.1|17210.1|17280.1|17210.1|17239.7|17169.7|0
1586235600000|2020-04-07 05:00:00|17279.8|17209.8|17255.2|17185.2|17287.4|17217.4|17249.3|17179.3|0
1586235900000|2020-04-07 05:05:00|17255.4|17185.4|17277.5|17207.5|17287|17217|17247.8|17177.8|0
1586236200000|2020-04-07 05:10:00|17277.6|17207.6|17276.4|17206.4|17282.6|17212.6|17260.4|17190.4|0
1586236500000|2020-04-07 05:15:00|17276.3|17206.3|17276.2|17206.2|17276.3|17206.3|17253.9|17183.9|0
1586236800000|2020-04-07 05:20:00|17276.3|17206.3|17285.9|17215.9|17292.2|17222.2|17273.1|17203.1|0
1586237100000|2020-04-07 05:25:00|17286.1|17216.1|17283.5|17213.5|17289.1|17219.1|17265.7|17195.7|0
1586237400000|2020-04-07 05:30:00|17283.6|17213.6|17249.7|17179.7|17283.7|17213.7|17230.6|17160.6|0
1586237700000|2020-04-07 05:35:00|17249.9|17179.9|17333.3|17263.3|17353.2|17283.2|17249.9|17179.9|0
1586238000000|2020-04-07 05:40:00|17333.4|17263.4|17351.4|17281.4|17357.5|17287.5|17326.5|17256.5|0
1586238300000|2020-04-07 05:45:00|17351.5|17281.5|17418.8|17348.8|17428.1|17358.1|17339.7|17269.7|0
1586238600000|2020-04-07 05:50:00|17419.3|17349.3|17408.7|17338.7|17431.8|17361.8|17396.4|17326.4|0
1586238900000|2020-04-07 05:55:00|17408.6|17338.6|17436.7|17366.7|17439.7|17369.7|17405.4|17335.4|0
1586239200000|2020-04-07 06:00:00|17436.9|17366.9|17382.2|17312.2|17439.4|17369.4|17361.5|17291.5|0
1586239500000|2020-04-07 06:05:00|17382.1|17312.1|17433.4|17388.4|17447.1|17388.4|17375.7|17305.7|0
1586239800000|2020-04-07 06:10:00|17430.9|17385.9|17505.9|17460.9|17505.9|17460.9|17430.9|17385.9|0
1586240100000|2020-04-07 06:15:00|17480.9|17435.9|17553.4|17508.4|17568.4|17523.4|17480.9|17435.9|18
1586240400000|2020-04-07 06:20:00|17555.9|17510.9|17490.9|17445.9|17555.9|17510.9|17478.4|17433.4|42
1586240700000|2020-04-07 06:25:00|17488.4|17443.4|17460.9|17415.9|17495.9|17450.9|17453.4|17408.4|16
1586241000000|2020-04-07 06:30:00|17463.4|17418.4|17515.9|17470.9|17520.9|17475.9|17463.4|17418.4|61
1586241300000|2020-04-07 06:35:00|17518.4|17473.4|17580.9|17535.9|17583.4|17538.4|17518.4|17473.4|15
1586241600000|2020-04-07 06:40:00|17583.4|17538.4|17573.4|17528.4|17583.4|17538.4|17570.9|17525.9|41
1586241900000|2020-04-07 06:45:00|17565.9|17520.9|17553.4|17508.4|17575.9|17530.9|17525.9|17480.9|40
1586242200000|2020-04-07 06:50:00|17555.9|17510.9|17575.9|17530.9|17575.9|17530.9|17540.9|17495.9|24
1586242500000|2020-04-07 06:55:00|17578.4|17533.4|17635.9|17590.9|17665.9|17620.9|17578.4|17533.4|97
1586242800000|2020-04-07 07:00:00|17638.4|17593.4|17725.9|17680.9|17785.9|17740.9|17613.4|17568.4|759
1586243100000|2020-04-07 07:05:00|17718.4|17673.4|17650.9|17605.9|17765.9|17720.9|17645.9|17600.9|299
1586243400000|2020-04-07 07:10:00|17648.4|17603.4|17678.4|17653.4|17690.9|17653.4|17640.9|17595.9|309
1586243700000|2020-04-07 07:15:00|17675.9|17650.9|17670.9|17645.9|17685.9|17660.9|17660.9|17635.9|248
1586244000000|2020-04-07 07:20:00|17673.4|17648.4|17653.4|17628.4|17698.4|17673.4|17653.4|17628.4|249
1586244300000|2020-04-07 07:25:00|17655.9|17630.9|17633.4|17608.4|17670.9|17645.9|17623.4|17598.4|219
1586244600000|2020-04-07 07:30:00|17630.9|17605.9|17625.9|17600.9|17633.4|17608.4|17595.9|17570.9|167
1586244900000|2020-04-07 07:35:00|17628.4|17603.4|17708.4|17683.4|17725.9|17700.9|17625.9|17600.9|215
1586245200000|2020-04-07 07:40:00|17705.9|17680.9|17743.4|17718.4|17753.4|17728.4|17698.4|17673.4|144
1586245500000|2020-04-07 07:45:00|17748.4|17723.4|17789.2|17764.2|17789.2|17764.2|17733.4|17708.4|215
1586245800000|2020-04-07 07:50:00|17791.7|17766.7|17804|17779|17821.5|17796.5|17770.5|17745.5|307
1586246100000|2020-04-07 07:55:00|17801.5|17776.5|17804|17779|17809|17784|17781.5|17756.5|204
1586246400000|2020-04-07 08:00:00|17809|17784|17794|17769|17809|17784|17769|17744|213
1586246700000|2020-04-07 08:05:00|17796.5|17771.5|17819|17794|17821.5|17796.5|17794|17769|90
1586247000000|2020-04-07 08:10:00|17824|17799|17834|17809|17846.5|17821.5|17824|17799|155
1586247300000|2020-04-07 08:15:00|17831.5|17806.5|17861.5|17836.5|17869|17844|17821.5|17796.5|124
1586247600000|2020-04-07 08:20:00|17864|17839|17889|17864|17899|17874|17859|17834|100
1586247900000|2020-04-07 08:25:00|17886.5|17861.5|17899|17874|17899|17874|17859|17834|92
1586248200000|2020-04-07 08:30:00|17896.5|17871.5|17839|17814|17899|17874|17826.5|17801.5|115
1586248500000|2020-04-07 08:35:00|17836.5|17811.5|17819|17794|17846.5|17821.5|17819|17794|83
1586248800000|2020-04-07 08:40:00|17821.5|17796.5|17809|17784|17839|17814|17801.5|17776.5|51
1586249100000|2020-04-07 08:45:00|17814|17789|17766.5|17741.5|17814|17789|17749|17724|77
1586249400000|2020-04-07 08:50:00|17769|17744|17716.5|17691.5|17769|17744|17714|17689|51
1586249700000|2020-04-07 08:55:00|17714|17689|17721.5|17696.5|17721.5|17696.5|17701.5|17676.5|87
1586250000000|2020-04-07 09:00:00|17724|17699|17719|17694|17749|17724|17719|17694|65
1586250300000|2020-04-07 09:05:00|17721.5|17696.5|17689|17664|17724|17699|17689|17664|102
1586250600000|2020-04-07 09:10:00|17686.5|17661.5|17699|17674|17706.5|17681.5|17681.5|17656.5|53
1586250900000|2020-04-07 09:15:00|17701.5|17676.5|17694|17669|17701.5|17676.5|17679|17654|52
1586251200000|2020-04-07 09:20:00|17696.5|17671.5|17744|17719|17744|17719|17684|17659|85
1586251500000|2020-04-07 09:25:00|17741.5|17716.5|17739|17714|17786.5|17761.5|17739|17714|134
1586251800000|2020-04-07 09:30:00|17741.5|17716.5|17764|17739|17771.5|17746.5|17729|17704|67
1586252100000|2020-04-07 09:35:00|17761.5|17736.5|17736.5|17711.5|17769|17744|17731.5|17706.5|51
1586252400000|2020-04-07 09:40:00|17734|17709|17756.5|17731.5|17769|17744|17734|17709|42
1586252700000|2020-04-07 09:45:00|17754|17729|17739|17714|17771.5|17746.5|17739|17714|95
1586253000000|2020-04-07 09:50:00|17736.5|17711.5|17744|17719|17749|17724|17719|17694|55
1586253300000|2020-04-07 09:55:00|17746.5|17721.5|17706.5|17681.5|17754|17729|17691.5|17666.5|132
1586253600000|2020-04-07 10:00:00|17704|17679|17744|17719|17751.5|17726.5|17696.5|17671.5|168
1586253900000|2020-04-07 10:05:00|17749|17724|17739|17714|17754|17729|17734|17709|29
1586254200000|2020-04-07 10:10:00|17741.5|17716.5|17784|17759|17786.5|17761.5|17734|17709|130
1586254500000|2020-04-07 10:15:00|17781.5|17756.5|17799|17774|17799|17774|17761.5|17736.5|45
1586254800000|2020-04-07 10:20:00|17796.5|17771.5|17769|17744|17796.5|17771.5|17766.5|17741.5|68
1586255100000|2020-04-07 10:25:00|17771.5|17746.5|17729|17704|17776.5|17751.5|17726.5|17701.5|38
1586255400000|2020-04-07 10:30:00|17726.5|17701.5|17734|17709|17754|17729|17726.5|17701.5|69
1586255700000|2020-04-07 10:35:00|17736.5|17711.5|17736.5|17711.5|17744|17719|17721.5|17696.5|68
1586256000000|2020-04-07 10:40:00|17734|17709|17739|17714|17739|17714|17699|17674|110
1586256300000|2020-04-07 10:45:00|17741.5|17716.5|17761.5|17736.5|17766.5|17741.5|17739|17714|74
1586256600000|2020-04-07 10:50:00|17764|17739|17784|17759|17784|17759|17761.5|17736.5|288
1586256900000|2020-04-07 10:55:00|17786.5|17761.5|17799|17774|17804|17779|17786.5|17761.5|411
1586257200000|2020-04-07 11:00:00|17796.5|17771.5|17774|17749|17809|17784|17766.5|17741.5|48
1586257500000|2020-04-07 11:05:00|17771.5|17746.5|17784|17759|17796.5|17771.5|17766.5|17741.5|31
1586257800000|2020-04-07 11:10:00|17786.5|17761.5|17794|17769|17796.5|17771.5|17781.5|17756.5|25
1586258100000|2020-04-07 11:15:00|17796.5|17771.5|17749|17724|17796.5|17771.5|17736.5|17711.5|54
1586258400000|2020-04-07 11:20:00|17746.5|17721.5|17764|17739|17786.5|17761.5|17741.5|17716.5|88
1586258700000|2020-04-07 11:25:00|17766.5|17741.5|17774|17749|17784|17759|17766.5|17741.5|24
1586259000000|2020-04-07 11:30:00|17776.5|17751.5|17774|17749|17789|17764|17771.5|17746.5|22
1586259300000|2020-04-07 11:35:00|17776.5|17751.5|17779|17754|17781.5|17756.5|17771.5|17746.5|16
1586259600000|2020-04-07 11:40:00|17782.9|17757.9|17752.9|17727.9|17782.9|17757.9|17747.9|17722.9|31
1586259900000|2020-04-07 11:45:00|17755.4|17730.4|17747.9|17722.9|17755.4|17730.4|17740.4|17715.4|23
1586260200000|2020-04-07 11:50:00|17750.4|17725.4|17740.4|17715.4|17760.4|17735.4|17740.4|17715.4|40
1586260500000|2020-04-07 11:55:00|17742.9|17717.9|17700.4|17675.4|17742.9|17717.9|17697.9|17672.9|52
1586260800000|2020-04-07 12:00:00|17702.9|17677.9|17695.4|17670.4|17722.9|17697.9|17690.4|17665.4|175
1586261100000|2020-04-07 12:05:00|17697.9|17672.9|17607.9|17582.9|17702.9|17677.9|17595.4|17570.4|432
1586261400000|2020-04-07 12:10:00|17610.4|17585.4|17567.9|17542.9|17615.4|17590.4|17555.4|17530.4|243
1586261700000|2020-04-07 12:15:00|17570.4|17545.4|17612.9|17587.9|17627.9|17602.9|17570.4|17545.4|85
1586262000000|2020-04-07 12:20:00|17615.4|17590.4|17620.4|17595.4|17620.4|17595.4|17597.9|17572.9|34
1586262300000|2020-04-07 12:25:00|17622.9|17597.9|17617.9|17592.9|17627.9|17602.9|17615.4|17590.4|39
1586262600000|2020-04-07 12:30:00|17615.4|17590.4|17692.9|17667.9|17695.4|17670.4|17615.4|17590.4|204
1586262900000|2020-04-07 12:35:00|17695.4|17670.4|17745.4|17720.4|17747.9|17722.9|17675.4|17650.4|149
1586263200000|2020-04-07 12:40:00|17742.9|17717.9|17750.4|17725.4|17765.4|17740.4|17740.4|17715.4|83
1586263500000|2020-04-07 12:45:00|17747.9|17722.9|17737.9|17712.9|17750.4|17725.4|17727.9|17702.9|69
1586263800000|2020-04-07 12:50:00|17740.4|17715.4|17735.4|17710.4|17760.4|17735.4|17735.4|17710.4|67
1586264100000|2020-04-07 12:55:00|17732.9|17707.9|17765.4|17740.4|17775.4|17750.4|17715.4|17690.4|88
1586264400000|2020-04-07 13:00:00|17767.9|17742.9|17737.9|17712.9|17770.4|17745.4|17722.9|17697.9|81
1586264700000|2020-04-07 13:05:00|17740.4|17715.4|17742.9|17717.9|17750.4|17725.4|17732.9|17707.9|51
1586265000000|2020-04-07 13:10:00|17740.4|17715.4|17737.9|17712.9|17745.4|17720.4|17732.9|17707.9|42
1586265300000|2020-04-07 13:15:00|17740.4|17715.4|17752.9|17727.9|17765.4|17740.4|17740.4|17715.4|80
1586265600000|2020-04-07 13:20:00|17750.4|17725.4|17772.9|17747.9|17775.4|17750.4|17747.9|17722.9|109
1586265900000|2020-04-07 13:25:00|17775.4|17750.4|17787.9|17762.9|17795.4|17770.4|17767.9|17742.9|82
1586266200000|2020-04-07 13:30:00|17785.4|17760.4|17772.9|17747.9|17817.9|17792.9|17755.4|17730.4|119
1586266500000|2020-04-07 13:35:00|17770.4|17745.4|17712.9|17687.9|17795.4|17770.4|17710.4|17685.4|144
1586266800000|2020-04-07 13:40:00|17710.4|17685.4|17707.9|17682.9|17735.4|17710.4|17707.9|17682.9|130
1586267100000|2020-04-07 13:45:00|17710.4|17685.4|17687.9|17662.9|17712.9|17687.9|17672.9|17647.9|256
1586267400000|2020-04-07 13:50:00|17690.4|17665.4|17742.9|17717.9|17742.9|17717.9|17680.4|17655.4|163
1586267700000|2020-04-07 13:55:00|17745.4|17720.4|17727.9|17702.9|17750.4|17725.4|17710.4|17685.4|140
1586268000000|2020-04-07 14:00:00|17730.4|17705.4|17665.4|17640.4|17740.4|17715.4|17662.9|17637.9|363
1586268300000|2020-04-07 14:05:00|17667.9|17642.9|17602.9|17577.9|17682.9|17657.9|17602.9|17577.9|106
1586268600000|2020-04-07 14:10:00|17605.7|17580.7|17558.2|17533.2|17628.2|17603.2|17533.2|17508.2|183
1586268900000|2020-04-07 14:15:00|17560.7|17535.7|17463.2|17438.2|17560.7|17535.7|17415.7|17390.7|459
1586269200000|2020-04-07 14:20:00|17468.2|17443.2|17375.7|17350.7|17485.7|17460.7|17373.2|17348.2|188
1586269500000|2020-04-07 14:25:00|17373.2|17348.2|17360.7|17335.7|17438.2|17413.2|17358.2|17333.2|241
1586269800000|2020-04-07 14:30:00|17350.7|17325.7|17423.2|17398.2|17428.2|17403.2|17343.2|17318.2|196
1586270100000|2020-04-07 14:35:00|17420.7|17395.7|17375.7|17350.7|17420.7|17395.7|17363.2|17338.2|720
1586270400000|2020-04-07 14:40:00|17373.2|17348.2|17315.7|17290.7|17375.7|17350.7|17310.7|17285.7|159
1586270700000|2020-04-07 14:45:00|17313.2|17288.2|17185.7|17160.7|17330.7|17305.7|17183.2|17158.2|174
1586271000000|2020-04-07 14:50:00|17195.7|17170.7|17190.7|17165.7|17235.7|17210.7|17185.7|17160.7|266
1586271300000|2020-04-07 14:55:00|17188.2|17163.2|17238.2|17213.2|17275.7|17250.7|17185.7|17160.7|257
1586271600000|2020-04-07 15:00:00|17235.7|17210.7|17293.2|17268.2|17293.2|17268.2|17233.2|17208.2|154
1586271900000|2020-04-07 15:05:00|17295.7|17270.7|17375.7|17350.7|17378.2|17353.2|17283.2|17258.2|199
1586272200000|2020-04-07 15:10:00|17378.2|17353.2|17350.7|17325.7|17390.7|17365.7|17328.2|17303.2|243
1586272500000|2020-04-07 15:15:00|17353.2|17328.2|17375.7|17350.7|17393.2|17368.2|17353.2|17328.2|272
1586272800000|2020-04-07 15:20:00|17373.2|17348.2|17405.7|17380.7|17405.7|17380.7|17318.2|17293.2|261
1586273100000|2020-04-07 15:25:00|17403.2|17378.2|17435.7|17410.7|17438.2|17413.2|17385.7|17360.7|692
1586273400000|2020-04-07 15:30:00|17433.2|17408.2|17420.7|17395.7|17478.2|17453.2|17420.7|17395.7|603
1586273700000|2020-04-07 15:35:00|17423.2|17398.2|17485.7|17460.7|17488.2|17463.2|17403.2|17378.2|348
1586274000000|2020-04-07 15:40:00|17488.2|17463.2|17530.7|17505.7|17548.2|17523.2|17475.7|17450.7|498
1586274300000|2020-04-07 15:45:00|17528.2|17503.2|17560.7|17535.7|17580.7|17555.7|17528.2|17503.2|82
1586274600000|2020-04-07 15:50:00|17565.7|17530.7|17500.7|17465.7|17565.7|17530.7|17490.7|17455.7|563
1586274900000|2020-04-07 15:55:00|17495.7|17460.7|17485.7|17450.7|17495.7|17460.7|17460.7|17425.7|19
1586275200000|2020-04-07 16:00:00|17480.7|17445.7|17559.7|17521.7|17570.7|17535.7|17480.7|17445.7|65
1586275500000|2020-04-07 16:05:00|17560.7|17525.7|17565.7|17530.7|17570.7|17540.7|17550.7|17520.7|12
1586275800000|2020-04-07 16:10:00|17560.7|17525.7|17540.7|17505.7|17565.7|17530.7|17524.7|17486.7|15
1586276100000|2020-04-07 16:15:00|17535.7|17510.7|17555.7|17520.7|17564.7|17530.7|17535.7|17501.7|21
1586276400000|2020-04-07 16:20:00|17554.7|17525.7|17544.7|17506.7|17605.7|17570.7|17535.7|17505.7|44
1586276700000|2020-04-07 16:25:00|17545.7|17510.7|17574.7|17536.7|17574.7|17536.7|17530.7|17495.7|20
1586277000000|2020-04-07 16:30:00|17570.7|17535.7|17565.7|17530.7|17579.7|17541.7|17559.7|17521.7|5
1586277300000|2020-04-07 16:35:00|17569.7|17531.7|17579.7|17541.7|17585.7|17550.7|17550.7|17515.7|7
1586277600000|2020-04-07 16:40:00|17580.7|17545.7|17579.7|17541.7|17590.7|17555.7|17560.7|17525.7|10
1586277900000|2020-04-07 16:45:00|17575.7|17540.7|17580.7|17545.7|17590.7|17555.7|17570.7|17535.7|11
1586278200000|2020-04-07 16:50:00|17579.7|17541.7|17540.7|17505.7|17580.7|17550.7|17530.7|17495.7|10
1586278500000|2020-04-07 16:55:00|17535.7|17500.7|17515.7|17480.7|17549.7|17515.7|17510.7|17476.7|6
1586278800000|2020-04-07 17:00:00|17520.7|17485.7|17525.7|17490.7|17535.7|17500.7|17519.7|17480.7|9
1586279100000|2020-04-07 17:05:00|17530.7|17495.7|17509.7|17471.7|17540.7|17510.7|17500.7|17470.7|17
1586279400000|2020-04-07 17:10:00|17510.7|17475.7|17515.7|17480.7|17520.7|17485.7|17470.7|17435.7|5
1586279700000|2020-04-07 17:15:00|17519.7|17481.7|17479.7|17441.7|17519.7|17481.7|17455.7|17420.7|8
1586280000000|2020-04-07 17:20:00|17480.7|17445.7|17489.7|17451.7|17490.7|17455.7|17465.7|17430.7|5
1586280300000|2020-04-07 17:25:00|17485.7|17450.7|17524.7|17486.7|17525.7|17490.7|17485.7|17450.7|2
1586280600000|2020-04-07 17:30:00|17525.7|17490.7|17514.7|17476.7|17529.7|17491.7|17505.7|17475.7|8
1586280900000|2020-04-07 17:35:00|17515.7|17480.7|17494.7|17456.7|17519.7|17481.7|17494.7|17456.7|5
1586281200000|2020-04-07 17:40:00|17490.7|17455.7|17494.7|17456.7|17510.7|17475.7|17475.7|17441.7|6
1586281500000|2020-04-07 17:45:00|17490.7|17455.7|17480.7|17445.7|17505.7|17470.7|17480.7|17445.7|0
1586281800000|2020-04-07 17:50:00|17479.7|17441.7|17449.7|17411.7|17479.7|17441.7|17439.7|17401.7|14
1586282100000|2020-04-07 17:55:00|17445.7|17410.7|17410.7|17375.7|17449.7|17411.7|17405.7|17375.7|7
1586282400000|2020-04-07 18:00:00|17414.7|17376.7|17385.7|17350.7|17414.7|17376.7|17370.7|17335.7|14
1586282700000|2020-04-07 18:05:00|17380.7|17345.7|17362.2|17324.2|17380.7|17345.7|17319.7|17281.7|11
1586283000000|2020-04-07 18:10:00|17364.7|17326.7|17362.2|17324.2|17384.7|17346.7|17362.2|17324.2|3
1586283300000|2020-04-07 18:15:00|17359.7|17321.7|17312.2|17274.2|17359.7|17321.7|17312.2|17274.2|9
1586283600000|2020-04-07 18:20:00|17309.7|17271.7|17334.7|17296.7|17370.7|17335.7|17309.7|17271.7|16
1586283900000|2020-04-07 18:25:00|17339.7|17301.7|17318.2|17293.2|17380.7|17345.7|17315.7|17280.7|7
1586284200000|2020-04-07 18:30:00|17315.7|17290.7|17325.7|17300.7|17363.2|17338.2|17310.7|17285.7|1
1586284500000|2020-04-07 18:35:00|17323.2|17298.2|17263.2|17238.2|17323.2|17298.2|17260.7|17235.7|7
1586284800000|2020-04-07 18:40:00|17260.7|17235.7|17235.7|17210.7|17265.7|17240.7|17223.2|17198.2|8
1586285100000|2020-04-07 18:45:00|17238.2|17213.2|17295.7|17270.7|17295.7|17270.7|17238.2|17213.2|4
1586285400000|2020-04-07 18:50:00|17298.2|17273.2|17285.7|17260.7|17320.7|17295.7|17280.7|17255.7|4
1586285700000|2020-04-07 18:55:00|17283.2|17258.2|17250.7|17225.7|17285.7|17260.7|17250.7|17225.7|17
1586286000000|2020-04-07 19:00:00|17245.7|17220.7|17283.2|17258.2|17303.2|17278.2|17245.7|17220.7|6
1586286300000|2020-04-07 19:05:00|17285.7|17260.7|17303.2|17278.2|17308.2|17283.2|17265.7|17240.7|7
1586286600000|2020-04-07 19:10:00|17305.7|17280.7|17313.2|17288.2|17330.7|17305.7|17295.7|17270.7|11
1586286900000|2020-04-07 19:15:00|17318.2|17293.2|17220.7|17195.7|17323.2|17298.2|17215.7|17190.7|18
1586287200000|2020-04-07 19:20:00|17218.2|17193.2|17198.2|17173.2|17228.2|17203.2|17195.7|17170.7|7
1586287500000|2020-04-07 19:25:00|17200.7|17175.7|17228.2|17203.2|17248.2|17223.2|17198.2|17173.2|3
1586287800000|2020-04-07 19:30:00|17230.7|17205.7|17245.7|17220.7|17263.2|17238.2|17215.7|17190.7|7
1586288100000|2020-04-07 19:35:00|17248.2|17223.2|17283.2|17258.2|17290.7|17265.7|17240.7|17215.7|2
1586288400000|2020-04-07 19:40:00|17285.7|17260.7|17278.2|17253.2|17315.7|17290.7|17275.7|17250.7|9
1586288700000|2020-04-07 19:45:00|17280.7|17255.7|17333.2|17308.2|17333.2|17308.2|17273.2|17248.2|9
1586289000000|2020-04-07 19:50:00|17335.7|17310.7|17235.7|17210.7|17335.7|17310.7|17203.2|17178.2|23
1586289300000|2020-04-07 19:55:00|17233.2|17208.2|17210.7|17185.7|17260.7|17235.7|17210.7|17185.7|14
1586289600000|2020-04-07 20:00:00|17248.1|17198.1|17170.9|17120.9|17270.9|17220.9|17159.5|17109.5|0
1586289900000|2020-04-07 20:05:00|17170.3|17120.3|17196.8|17146.8|17201.5|17151.5|17149.1|17099.1|0
1586290200000|2020-04-07 20:10:00|17197.1|17147.1|17205|17155|17220.4|17170.4|17180.7|17130.7|0
1586290500000|2020-04-07 20:15:00|17204.4|17154.4|17202.4|17152.4|17205.2|17155.2|17195.7|17145.7|0
1586290800000|2020-04-07 20:20:00|17201.3|17151.3|17195.2|17145.2|17203|17153|17193|17143|0
1586291100000|2020-04-07 20:25:00|17194.6|17144.6|17197.4|17147.4|17198.5|17148.5|17191.8|17141.8|0
1586291400000|2020-04-07 20:30:00|17195.8|17145.8|17180.6|17130.6|17219.7|17169.7|17166.4|17116.4|0
1586291700000|2020-04-07 20:35:00|17180.3|17130.3|17180.3|17130.3|17182.5|17132.5|17155.1|17105.1|0
1586292000000|2020-04-07 20:40:00|17179.2|17129.2|17158.4|17108.4|17187.3|17137.3|17158.4|17108.4|0
1586292300000|2020-04-07 20:45:00|17158.7|17108.7|17180.6|17130.6|17185.3|17135.3|17158.4|17108.4|0
1586292600000|2020-04-07 20:50:00|17181.1|17131.1|17167.9|17117.9|17201.4|17151.4|17166.5|17116.5|0
1586292900000|2020-04-07 20:55:00|17168.1|17118.1|17165.6|17115.6|17179.2|17129.2|17160.4|17110.4|0
1586293200000|2020-04-07 21:00:00|17168.4|17118.4|17167.3|17117.3|17168.4|17118.4|17163.9|17113.9|0
1586293500000|2020-04-07 21:05:00|17166.7|17116.7|17161.7|17111.7|17169|17119|17160.6|17110.6|0
1586293800000|2020-04-07 21:10:00|17160.6|17110.6|17161.7|17111.7|17166.7|17116.7|17160.6|17110.6|0
1586294100000|2020-04-07 21:15:00|17161.2|17111.2|17165.1|17115.1|17168.4|17118.4|17161.2|17111.2|0
1586294400000|2020-04-07 21:20:00|17165.6|17115.6|17169.5|17119.5|17170.6|17120.6|17165.1|17115.1|0
1586294700000|2020-04-07 21:25:00|17169|17119|17170.6|17120.6|17170.6|17120.6|17167.3|17117.3|0
1586295000000|2020-04-07 21:30:00|17170.1|17120.1|17177.9|17127.9|17180.7|17130.7|17170.1|17120.1|0
1586295300000|2020-04-07 21:35:00|17179|17129|17192.9|17142.9|17193.4|17143.4|17178.4|17128.4|0
1586295600000|2020-04-07 21:40:00|17191.2|17141.2|17185.1|17135.1|17191.2|17141.2|17182.3|17132.3|0
1586295900000|2020-04-07 21:45:00|17183.9|17133.9|17188.4|17138.4|17188.4|17138.4|17181.7|17131.7|0
1586296200000|2020-04-07 21:50:00|17189|17139|17187.9|17137.9|17189.5|17139.5|17185.6|17135.6|0
1586296500000|2020-04-07 21:55:00|17189|17139|17196.2|17146.2|17197.9|17147.9|17187.9|17137.9|0
1586296800000|2020-04-07 22:00:00|17200|17150|17205.7|17155.7|17216.4|17166.4|17172|17122|0
1586297100000|2020-04-07 22:05:00|17205.5|17155.5|17174.1|17124.1|17209|17159|17166|17116|0
1586297400000|2020-04-07 22:10:00|17173.8|17123.8|17142.1|17092.1|17183.1|17133.1|17121.6|17071.6|0
1586297700000|2020-04-07 22:15:00|17142.4|17092.4|17157.6|17107.6|17165.7|17115.7|17142.4|17092.4|0
1586298000000|2020-04-07 22:20:00|17157.8|17107.8|17160.9|17110.9|17177.7|17127.7|17155.5|17105.5|0
1586298300000|2020-04-07 22:25:00|17160.8|17110.8|17137|17087|17160.9|17110.9|17131.6|17081.6|0
1586298600000|2020-04-07 22:30:00|17137.3|17087.3|17137.8|17087.8|17142.8|17092.8|17117.8|17067.8|0
1586298900000|2020-04-07 22:35:00|17136.7|17086.7|17187.1|17137.1|17191.8|17141.8|17133.2|17083.2|0
1586299200000|2020-04-07 22:40:00|17186.7|17136.7|17197.2|17147.2|17207.9|17157.9|17182.4|17132.4|0
1586299500000|2020-04-07 22:45:00|17197.4|17147.4|17201.6|17151.6|17214|17164|17191.8|17141.8|0
1586299800000|2020-04-07 22:50:00|17202.2|17152.2|17168.5|17118.5|17202.2|17152.2|17167.4|17117.4|0
1586300100000|2020-04-07 22:55:00|17168.6|17118.6|17172.8|17122.8|17172.8|17122.8|17158.5|17108.5|0
1586300400000|2020-04-07 23:00:00|17172.9|17122.9|17191|17141|17195.7|17145.7|17159.4|17109.4|0
1586300700000|2020-04-07 23:05:00|17190.4|17140.4|17187.6|17137.6|17200.4|17150.4|17181.5|17131.5|0
1586301000000|2020-04-07 23:10:00|17187.9|17137.9|17195.7|17145.7|17200.4|17150.4|17186.3|17136.3|0
1586301300000|2020-04-07 23:15:00|17195.4|17145.4|17241.1|17191.1|17245|17195|17193.7|17143.7|0
1586301600000|2020-04-07 23:20:00|17240.6|17190.6|17257.9|17207.9|17257.9|17207.9|17235.9|17185.9|0
1586301900000|2020-04-07 23:25:00|17259|17209|17259.3|17209.3|17264.5|17214.5|17243.3|17193.3|0
1586302200000|2020-04-07 23:30:00|17259.5|17209.5|17265.9|17215.9|17272|17222|17246.5|17196.5|0
1586302500000|2020-04-07 23:35:00|17265.6|17215.6|17301.5|17251.5|17312.9|17262.9|17258.6|17208.6|0
1586302800000|2020-04-07 23:40:00|17302.1|17252.1|17305.4|17255.4|17312|17262|17286.5|17236.5|0
1586303100000|2020-04-07 23:45:00|17305.5|17255.5|17328.3|17278.3|17329.5|17279.5|17296.1|17246.1|0
1586303400000|2020-04-07 23:50:00|17328.1|17278.1|17276.6|17226.6|17334.2|17284.2|17276.6|17226.6|0
1586303700000|2020-04-07 23:55:00|17276.8|17226.8|17275|17225|17292.6|17242.6|17271.8|17221.8|0
1586304000000|2020-04-08 00:00:00|17274.6|17224.6|17242.9|17192.9|17288.6|17238.6|17224.2|17174.2|0
1586304300000|2020-04-08 00:05:00|17243|17193|17200.6|17150.6|17250.4|17200.4|17195.9|17145.9|0
1586304600000|2020-04-08 00:10:00|17200.5|17150.5|17192.3|17142.3|17200.6|17150.6|17173.7|17123.7|0
1586304900000|2020-04-08 00:15:00|17192.4|17142.4|17211.4|17161.4|17244.2|17194.2|17191.5|17141.5|0
1586305200000|2020-04-08 00:20:00|17211.5|17161.5|17211|17161|17218.9|17168.9|17209.9|17159.9|0
1586305500000|2020-04-08 00:25:00|17211.2|17161.2|17203.7|17153.7|17211.2|17161.2|17178.4|17128.4|0
1586305800000|2020-04-08 00:30:00|17203.6|17153.6|17159.5|17109.5|17230.5|17180.5|17150.3|17100.3|0
1586306100000|2020-04-08 00:35:00|17158.4|17108.4|17158.5|17108.5|17170.3|17120.3|17144|17094|0
1586306400000|2020-04-08 00:40:00|17160.4|17110.4|17163.5|17113.5|17168.5|17118.5|17131.9|17081.9|0
1586306700000|2020-04-08 00:45:00|17163.6|17113.6|17170|17120|17192.1|17142.1|17157.5|17107.5|0
1586307000000|2020-04-08 00:50:00|17170.1|17120.1|17183.1|17133.1|17189.2|17139.2|17138.2|17088.2|0
1586307300000|2020-04-08 00:55:00|17183|17133|17172.4|17122.4|17208.1|17158.1|17163.1|17113.1|0
1586307600000|2020-04-08 01:00:00|17171.4|17121.4|17208.4|17158.4|17214.8|17164.8|17153|17103|0
1586307900000|2020-04-08 01:05:00|17208.3|17158.3|17204|17154|17222.5|17172.5|17192.4|17142.4|0
1586308200000|2020-04-08 01:10:00|17203.9|17153.9|17183.4|17133.4|17210.3|17160.3|17177.3|17127.3|0
1586308500000|2020-04-08 01:15:00|17182.4|17132.4|17278|17228|17307.8|17257.8|17174.1|17124.1|0
1586308800000|2020-04-08 01:20:00|17278.1|17228.1|17322.9|17272.9|17328.9|17278.9|17253.3|17203.3|0
1586309100000|2020-04-08 01:25:00|17322.7|17272.7|17314.4|17264.4|17348.7|17298.7|17294.9|17244.9|0
1586309400000|2020-04-08 01:30:00|17314.8|17264.8|17296.3|17246.3|17326.6|17276.6|17286.9|17236.9|0
1586309700000|2020-04-08 01:35:00|17296.4|17246.4|17302.9|17252.9|17318.4|17268.4|17288.4|17238.4|0
1586310000000|2020-04-08 01:40:00|17303.1|17253.1|17332.6|17282.6|17342|17292|17293.7|17243.7|0
1586310300000|2020-04-08 01:45:00|17332.7|17282.7|17268.4|17218.4|17332.7|17282.7|17261.8|17211.8|0
1586310600000|2020-04-08 01:50:00|17268.5|17218.5|17303.1|17253.1|17303.1|17253.1|17268.3|17218.3|0
1586310900000|2020-04-08 01:55:00|17302.1|17252.1|17262.5|17212.5|17309.1|17259.1|17262.5|17212.5|0
1586311200000|2020-04-08 02:00:00|17262.7|17212.7|17307.4|17257.4|17313.9|17263.9|17259.3|17209.3|0
1586311500000|2020-04-08 02:05:00|17307.3|17257.3|17271.3|17221.3|17317.8|17267.8|17267.8|17217.8|0
1586311800000|2020-04-08 02:10:00|17271.4|17221.4|17316.8|17266.8|17316.8|17266.8|17265|17215|0
1586312100000|2020-04-08 02:15:00|17316.7|17266.7|17298.6|17248.6|17323.4|17273.4|17292.8|17242.8|0
1586312400000|2020-04-08 02:20:00|17298.5|17248.5|17337|17287|17337.1|17287.1|17292.4|17242.4|0
1586312700000|2020-04-08 02:25:00|17336.9|17286.9|17318.7|17268.7|17340|17290|17299.5|17249.5|0
1586313000000|2020-04-08 02:30:00|17318.9|17268.9|17306.7|17256.7|17319.2|17269.2|17289.3|17239.3|0
1586313300000|2020-04-08 02:35:00|17306.5|17256.5|17280.9|17230.9|17318.9|17268.9|17280.9|17230.9|0
1586313600000|2020-04-08 02:40:00|17281|17231|17284.4|17234.4|17290.4|17240.4|17274.4|17224.4|0
1586313900000|2020-04-08 02:45:00|17284.5|17234.5|17287.9|17237.9|17306.8|17256.8|17281|17231|0
1586314200000|2020-04-08 02:50:00|17288|17238|17273.1|17223.1|17293.3|17243.3|17260.9|17210.9|0
1586314500000|2020-04-08 02:55:00|17273|17223|17231.5|17181.5|17276|17226|17231.1|17181.1|0
1586314800000|2020-04-08 03:00:00|17231.7|17181.7|17227.7|17177.7|17250.8|17200.8|17206.3|17156.3|0
1586315100000|2020-04-08 03:05:00|17227.6|17177.6|17254.1|17204.1|17266.1|17216.1|17212|17162|0
1586315400000|2020-04-08 03:10:00|17254.2|17204.2|17237.6|17187.6|17270.3|17220.3|17234.8|17184.8|0
1586315700000|2020-04-08 03:15:00|17237.7|17187.7|17249|17199|17253.2|17203.2|17227.9|17177.9|0
1586316000000|2020-04-08 03:20:00|17248|17198|17268.7|17218.7|17275.2|17225.2|17229.9|17179.9|0
1586316300000|2020-04-08 03:25:00|17268.8|17218.8|17256.6|17206.6|17282|17232|17249.9|17199.9|0
1586316600000|2020-04-08 03:30:00|17256.5|17206.5|17228.2|17178.2|17262.9|17212.9|17225.3|17175.3|0
1586316900000|2020-04-08 03:35:00|17229.2|17179.2|17280.7|17230.7|17290.1|17240.1|17229.2|17179.2|0
1586317200000|2020-04-08 03:40:00|17279.6|17229.6|17280.6|17230.6|17284.4|17234.4|17268|17218|0
1586317500000|2020-04-08 03:45:00|17281.6|17231.6|17273.1|17223.1|17296.4|17246.4|17273.1|17223.1|0
1586317800000|2020-04-08 03:50:00|17273.2|17223.2|17260.9|17210.9|17283.3|17233.3|17260.8|17210.8|0
1586318100000|2020-04-08 03:55:00|17262|17212|17289.8|17239.8|17296.5|17246.5|17257.5|17207.5|0
1586318400000|2020-04-08 04:00:00|17290|17240|17276.6|17226.6|17290|17240|17276.1|17226.1|0
1586318700000|2020-04-08 04:05:00|17277.6|17227.6|17276.3|17226.3|17279.5|17229.5|17263.5|17213.5|0
1586319000000|2020-04-08 04:10:00|17276.4|17226.4|17340.2|17290.2|17340.4|17290.4|17269.6|17219.6|0
1586319300000|2020-04-08 04:15:00|17339.2|17289.2|17347.4|17297.4|17350.4|17300.4|17321.3|17271.3|0
1586319600000|2020-04-08 04:20:00|17348.5|17298.5|17353|17303|17359.3|17309.3|17332.9|17282.9|0
1586319900000|2020-04-08 04:25:00|17352.9|17302.9|17336.4|17286.4|17358.5|17308.5|17333.4|17283.4|0
1586320200000|2020-04-08 04:30:00|17336.5|17286.5|17337.4|17287.4|17353.2|17303.2|17323.3|17273.3|0
1586320500000|2020-04-08 04:35:00|17337.5|17287.5|17341|17291|17353.4|17303.4|17327.8|17277.8|0
1586320800000|2020-04-08 04:40:00|17341.3|17291.3|17353.9|17303.9|17354|17304|17338.1|17288.1|0
1586321100000|2020-04-08 04:45:00|17353.8|17303.8|17354|17304|17366.6|17316.6|17347.4|17297.4|0
1586321400000|2020-04-08 04:50:00|17355.1|17305.1|17417.5|17367.5|17432.4|17382.4|17355.1|17305.1|0
1586321700000|2020-04-08 04:55:00|17417.4|17367.4|17425.4|17375.4|17437.9|17387.9|17407.6|17357.6|0
1586322000000|2020-04-08 05:00:00|17425.3|17375.3|17411.8|17361.8|17431.5|17381.5|17402.9|17352.9|0
1586322300000|2020-04-08 05:05:00|17411.7|17361.7|17489.7|17439.7|17489.7|17439.7|17411.7|17361.7|0
1586322600000|2020-04-08 05:10:00|17489.6|17439.6|17508.4|17458.4|17517.1|17467.1|17477|17427|0
1586322900000|2020-04-08 05:15:00|17508.3|17458.3|17498.2|17448.2|17545.3|17495.3|17491.5|17441.5|0
1586323200000|2020-04-08 05:20:00|17498|17448|17476.7|17426.7|17508.6|17458.6|17476.6|17426.6|0
1586323500000|2020-04-08 05:25:00|17476.6|17426.6|17483.9|17433.9|17490.8|17440.8|17464.4|17414.4|0
1586323800000|2020-04-08 05:30:00|17483.7|17433.7|17456.8|17406.8|17483.7|17433.7|17450.9|17400.9|0
1586324100000|2020-04-08 05:35:00|17456.6|17406.6|17428.1|17378.1|17466.1|17416.1|17426.1|17376.1|0
1586324400000|2020-04-08 05:40:00|17428|17378|17453.1|17403.1|17456.1|17406.1|17424.3|17374.3|0
1586324700000|2020-04-08 05:45:00|17453.2|17403.2|17480|17430|17486.4|17436.4|17439.8|17389.8|0
1586325000000|2020-04-08 05:50:00|17482.1|17432.1|17491.5|17441.5|17543.5|17493.5|17479.5|17429.5|0
1586325300000|2020-04-08 05:55:00|17490.5|17440.5|17454.3|17404.3|17490.5|17440.5|17428.8|17378.8|0
1586325600000|2020-04-08 06:00:00|17454.9|17404.9|17285.7|17260.7|17469.8|17419.8|17230.7|17205.7|81
1586325900000|2020-04-08 06:05:00|17288.2|17263.2|17263.2|17238.2|17305.7|17280.7|17230.7|17205.7|36
1586326200000|2020-04-08 06:10:00|17265.7|17240.7|17255.7|17230.7|17280.7|17255.7|17253.2|17228.2|11
1586326500000|2020-04-08 06:15:00|17248.2|17223.2|17200.7|17175.7|17253.2|17228.2|17158.2|17133.2|97
1586326800000|2020-04-08 06:20:00|17198.2|17173.2|17143.2|17118.2|17200.7|17175.7|17138.2|17113.2|50
1586327100000|2020-04-08 06:25:00|17145.7|17120.7|17078.2|17053.2|17168.2|17143.2|17063.2|17038.2|60
1586327400000|2020-04-08 06:30:00|17080.7|17055.7|17083.2|17058.2|17110.7|17085.7|17058.2|17033.2|50
1586327700000|2020-04-08 06:35:00|17085.7|17060.7|17028.2|17003.2|17093.2|17068.2|17023.2|16998.2|51
1586328000000|2020-04-08 06:40:00|17025.7|17000.7|17105.7|17080.7|17115.7|17090.7|17023.2|16998.2|22
1586328300000|2020-04-08 06:45:00|17108.2|17083.2|17103.2|17078.2|17163.2|17138.2|17078.2|17053.2|90
1586328600000|2020-04-08 06:50:00|17100.7|17075.7|17058.2|17033.2|17110.7|17085.7|17030.7|17005.7|40
1586328900000|2020-04-08 06:55:00|17060.7|17035.7|17185.7|17160.7|17188.2|17163.2|17053.2|17028.2|115
1586329200000|2020-04-08 07:00:00|17188.2|17163.2|17313.2|17288.2|17318.2|17293.2|17163.2|17138.2|456
1586329500000|2020-04-08 07:05:00|17320.7|17295.7|17325.7|17300.7|17380.7|17355.7|17298.2|17273.2|401
1586329800000|2020-04-08 07:10:00|17328.2|17303.2|17280.7|17255.7|17330.7|17305.7|17275.7|17250.7|184
1586330100000|2020-04-08 07:15:00|17283.2|17258.2|17240.7|17215.7|17310.7|17285.7|17225.7|17200.7|186
1586330400000|2020-04-08 07:20:00|17238.2|17213.2|17238.2|17213.2|17260.7|17235.7|17198.2|17173.2|192
1586330700000|2020-04-08 07:25:00|17235.7|17210.7|17225.7|17200.7|17280.7|17255.7|17210.7|17185.7|147
1586331000000|2020-04-08 07:30:00|17223.2|17198.2|17228.2|17203.2|17250.7|17225.7|17195.7|17170.7|90
1586331300000|2020-04-08 07:35:00|17225.7|17200.7|17315.7|17290.7|17320.7|17295.7|17225.7|17200.7|101
1586331600000|2020-04-08 07:40:00|17318.2|17293.2|17318.2|17293.2|17348.2|17323.2|17295.7|17270.7|136
1586331900000|2020-04-08 07:45:00|17320.7|17295.7|17288.2|17263.2|17330.7|17305.7|17278.2|17253.2|136
1586332200000|2020-04-08 07:50:00|17290.7|17265.7|17340.7|17315.7|17340.7|17315.7|17290.7|17265.7|37
1586332500000|2020-04-08 07:55:00|17338.2|17313.2|17353.2|17328.2|17353.2|17328.2|17328.2|17303.2|100
1586332800000|2020-04-08 08:00:00|17355.7|17330.7|17350.7|17325.7|17358.2|17333.2|17320.7|17295.7|99
1586333100000|2020-04-08 08:05:00|17353.2|17328.2|17325.7|17300.7|17365.7|17340.7|17323.2|17298.2|45
1586333400000|2020-04-08 08:10:00|17323.2|17298.2|17318.2|17293.2|17335.7|17310.7|17303.2|17278.2|56
1586333700000|2020-04-08 08:15:00|17320.7|17295.7|17293.2|17268.2|17323.2|17298.2|17288.2|17263.2|43
1586334000000|2020-04-08 08:20:00|17295.7|17270.7|17310.7|17285.7|17313.2|17288.2|17285.7|17260.7|49
1586334300000|2020-04-08 08:25:00|17313.2|17288.2|17263.2|17238.2|17315.7|17290.7|17263.2|17238.2|27
1586334600000|2020-04-08 08:30:00|17260.7|17235.7|17230.7|17205.7|17263.2|17238.2|17213.2|17188.2|67
1586334900000|2020-04-08 08:35:00|17228.2|17203.2|17230.7|17205.7|17235.7|17210.7|17198.2|17173.2|150
1586335200000|2020-04-08 08:40:00|17233.2|17208.2|17278.2|17253.2|17280.7|17255.7|17230.7|17205.7|126
1586335500000|2020-04-08 08:45:00|17280.7|17255.7|17290.7|17265.7|17315.7|17290.7|17275.7|17250.7|45
1586335800000|2020-04-08 08:50:00|17288.2|17263.2|17303.2|17278.2|17303.2|17278.2|17273.2|17248.2|106
1586336100000|2020-04-08 08:55:00|17300.7|17275.7|17268.2|17243.2|17305.7|17280.7|17263.2|17238.2|50
1586336400000|2020-04-08 09:00:00|17270.7|17245.7|17283.2|17258.2|17285.7|17260.7|17253.2|17228.2|28
1586336700000|2020-04-08 09:05:00|17285.7|17260.7|17278.2|17253.2|17298.2|17273.2|17270.7|17245.7|17
1586337000000|2020-04-08 09:10:00|17280.7|17255.7|17270.7|17245.7|17290.7|17265.7|17265.7|17240.7|19
1586337300000|2020-04-08 09:15:00|17268.2|17243.2|17235.7|17210.7|17270.7|17245.7|17225.7|17200.7|55
1586337600000|2020-04-08 09:20:00|17240.7|17215.7|17220.7|17195.7|17245.7|17220.7|17213.2|17188.2|72
1586337900000|2020-04-08 09:25:00|17223.2|17198.2|17285.7|17260.7|17288.2|17263.2|17218.2|17193.2|45
1586338200000|2020-04-08 09:30:00|17288.2|17263.2|17257.3|17232.3|17298.2|17273.2|17257.3|17232.3|37
1586338500000|2020-04-08 09:35:00|17259.8|17234.8|17277.3|17252.3|17282.3|17257.3|17254.8|17229.8|17
1586338800000|2020-04-08 09:40:00|17274.8|17249.8|17278.3|17253.3|17279.4|17254.4|17252.3|17227.3|64
1586339100000|2020-04-08 09:45:00|17275.8|17250.8|17297.7|17272.7|17318.7|17293.7|17275.8|17250.8|68
1586339400000|2020-04-08 09:50:00|17295.2|17270.2|17245.2|17220.2|17295.2|17270.2|17242.7|17217.7|34
1586339700000|2020-04-08 09:55:00|17247.7|17222.7|17289.5|17264.5|17297|17272|17247.7|17222.7|48
1586340000000|2020-04-08 10:00:00|17294.5|17269.5|17284.5|17259.5|17319.5|17294.5|17284.5|17259.5|104
1586340300000|2020-04-08 10:05:00|17287|17262|17307|17282|17307|17282|17287|17262|35
1586340600000|2020-04-08 10:10:00|17304.5|17279.5|17294.5|17269.5|17307|17282|17279.5|17254.5|19
1586340900000|2020-04-08 10:15:00|17292|17267|17309.5|17284.5|17317|17292|17292|17267|22
1586341200000|2020-04-08 10:20:00|17307|17282|17317|17292|17327|17302|17304.5|17279.5|48
1586341500000|2020-04-08 10:25:00|17314.5|17289.5|17307|17282|17314.5|17289.5|17294.5|17269.5|9
1586341800000|2020-04-08 10:30:00|17309.5|17284.5|17324.5|17299.5|17334.5|17309.5|17304.5|17279.5|22
1586342100000|2020-04-08 10:35:00|17327|17302|17322|17297|17329.5|17304.5|17307|17282|18
1586342400000|2020-04-08 10:40:00|17324.5|17299.5|17299.5|17274.5|17327|17302|17287|17262|43
1586342700000|2020-04-08 10:45:00|17302|17277|17289.5|17264.5|17307|17282|17289.5|17264.5|522
1586343000000|2020-04-08 10:50:00|17287|17262|17312|17287|17314.5|17289.5|17282|17257|8
1586343300000|2020-04-08 10:55:00|17309.5|17284.5|17309.5|17284.5|17317|17292|17294.5|17269.5|18
1586343600000|2020-04-08 11:00:00|17312|17287|17314.5|17289.5|17322|17297|17299.5|17274.5|61
1586343900000|2020-04-08 11:05:00|17317|17292|17332|17307|17339.5|17314.5|17314.5|17289.5|47
1586344200000|2020-04-08 11:10:00|17329.5|17304.5|17364.5|17339.5|17377|17352|17329.5|17304.5|124
1586344500000|2020-04-08 11:15:00|17362|17337|17364.5|17339.5|17369.5|17344.5|17357|17332|25
1586344800000|2020-04-08 11:20:00|17367|17342|17367|17342|17379.5|17354.5|17357|17332|29
1586345100000|2020-04-08 11:25:00|17369.5|17344.5|17339.5|17314.5|17374.5|17349.5|17339.5|17314.5|36
1586345400000|2020-04-08 11:30:00|17342|17317|17339.5|17314.5|17344.5|17319.5|17322|17297|20
1586345700000|2020-04-08 11:35:00|17342|17317|17344.5|17319.5|17362|17337|17337|17312|68
1586346000000|2020-04-08 11:40:00|17343.9|17318.9|17308.9|17283.9|17348.9|17323.9|17306.4|17281.4|40
1586346300000|2020-04-08 11:45:00|17311.4|17286.4|17313.9|17288.9|17318.9|17293.9|17306.4|17281.4|21
1586346600000|2020-04-08 11:50:00|17311.4|17286.4|17323.9|17298.9|17328.9|17303.9|17311.4|17286.4|25
1586346900000|2020-04-08 11:55:00|17321.4|17296.4|17338.9|17313.9|17343.9|17318.9|17321.4|17296.4|27
1586347200000|2020-04-08 12:00:00|17336.4|17311.4|17356.4|17331.4|17356.4|17331.4|17323.9|17298.9|41
1586347500000|2020-04-08 12:05:00|17353.9|17328.9|17368.9|17343.9|17378.9|17353.9|17348.9|17323.9|85
1586347800000|2020-04-08 12:10:00|17363.9|17338.9|17383.9|17358.9|17386.4|17361.4|17363.9|17338.9|23
1586348100000|2020-04-08 12:15:00|17386.4|17361.4|17381.4|17356.4|17386.4|17361.4|17368.9|17343.9|63
1586348400000|2020-04-08 12:20:00|17378.9|17353.9|17376.4|17351.4|17403.9|17378.9|17373.9|17348.9|174
1586348700000|2020-04-08 12:25:00|17373.9|17348.9|17363.9|17338.9|17386.4|17361.4|17358.9|17333.9|30
1586349000000|2020-04-08 12:30:00|17366.4|17341.4|17368.9|17343.9|17383.9|17358.9|17363.9|17338.9|31
1586349300000|2020-04-08 12:35:00|17366.4|17341.4|17358.9|17333.9|17368.9|17343.9|17341.4|17316.4|38
1586349600000|2020-04-08 12:40:00|17356.4|17331.4|17371.4|17346.4|17373.9|17348.9|17351.4|17326.4|41
1586349900000|2020-04-08 12:45:00|17373.9|17348.9|17373.9|17348.9|17378.9|17353.9|17358.9|17333.9|17
1586350200000|2020-04-08 12:50:00|17371.4|17346.4|17353.9|17328.9|17371.4|17346.4|17351.4|17326.4|35
1586350500000|2020-04-08 12:55:00|17356.4|17331.4|17368.9|17343.9|17371.4|17346.4|17346.4|17321.4|36
1586350800000|2020-04-08 13:00:00|17371.4|17346.4|17376.4|17351.4|17386.4|17361.4|17366.4|17341.4|62
1586351100000|2020-04-08 13:05:00|17373.9|17348.9|17391.4|17366.4|17406.4|17381.4|17368.9|17343.9|102
1586351400000|2020-04-08 13:10:00|17393.9|17368.9|17378.9|17353.9|17393.9|17368.9|17376.4|17351.4|27
1586351700000|2020-04-08 13:15:00|17376.4|17351.4|17383.9|17358.9|17401.4|17376.4|17371.4|17346.4|56
1586352000000|2020-04-08 13:20:00|17381.4|17356.4|17378.9|17353.9|17386.4|17361.4|17368.9|17343.9|30
1586352300000|2020-04-08 13:25:00|17381.4|17356.4|17378.9|17353.9|17398.9|17373.9|17378.9|17353.9|86
1586352600000|2020-04-08 13:30:00|17381.4|17356.4|17358.9|17333.9|17426.4|17401.4|17338.9|17313.9|236
1586352900000|2020-04-08 13:35:00|17361.4|17336.4|17328.9|17303.9|17373.9|17348.9|17298.9|17273.9|113
1586353200000|2020-04-08 13:40:00|17331.4|17306.4|17338.9|17313.9|17371.4|17346.4|17331.4|17306.4|82
1586353500000|2020-04-08 13:45:00|17341.4|17316.4|17303.9|17278.9|17353.9|17328.9|17301.4|17276.4|53
1586353800000|2020-04-08 13:50:00|17306.4|17281.4|17266.4|17241.4|17308.9|17283.9|17263.9|17238.9|112
1586354100000|2020-04-08 13:55:00|17263.9|17238.9|17236.4|17211.4|17276.4|17251.4|17233.9|17208.9|144
1586354400000|2020-04-08 14:00:00|17241.4|17216.4|17241.4|17216.4|17271.4|17246.4|17238.9|17213.9|88
1586354700000|2020-04-08 14:05:00|17243.9|17218.9|17226.4|17201.4|17261.4|17236.4|17216.4|17191.4|95
1586355000000|2020-04-08 14:10:00|17228.9|17203.9|17258.9|17233.9|17266.4|17241.4|17223.9|17198.9|66
1586355300000|2020-04-08 14:15:00|17261.4|17236.4|17281.4|17256.4|17283.9|17258.9|17248.9|17223.9|72
1586355600000|2020-04-08 14:20:00|17283.9|17258.9|17271.4|17246.4|17286.4|17261.4|17268.9|17243.9|56
1586355900000|2020-04-08 14:25:00|17268.9|17243.9|17308.9|17283.9|17311.4|17286.4|17263.9|17238.9|75
1586356200000|2020-04-08 14:30:00|17311.4|17286.4|17301.4|17276.4|17311.4|17286.4|17281.4|17256.4|65
1586356500000|2020-04-08 14:35:00|17298.9|17273.9|17268.9|17243.9|17301.4|17276.4|17266.4|17241.4|53
1586356800000|2020-04-08 14:40:00|17266.4|17241.4|17233.9|17208.9|17273.9|17248.9|17223.9|17198.9|76
1586357100000|2020-04-08 14:45:00|17236.4|17211.4|17266.4|17241.4|17266.4|17241.4|17233.9|17208.9|71
1586357400000|2020-04-08 14:50:00|17271.4|17246.4|17286.4|17261.4|17303.9|17278.9|17268.9|17243.9|70
1586357700000|2020-04-08 14:55:00|17288.9|17263.9|17321.4|17296.4|17321.4|17296.4|17266.4|17241.4|82
1586358000000|2020-04-08 15:00:00|17318.9|17293.9|17271.4|17246.4|17323.9|17298.9|17271.4|17246.4|159
1586358300000|2020-04-08 15:05:00|17273.9|17248.9|17278.9|17253.9|17293.9|17268.9|17263.9|17238.9|71
1586358600000|2020-04-08 15:10:00|17276.4|17251.4|17321.4|17296.4|17326.4|17301.4|17276.4|17251.4|121
1586358900000|2020-04-08 15:15:00|17318.9|17293.9|17331.4|17306.4|17346.4|17321.4|17316.4|17291.4|81
1586359200000|2020-04-08 15:20:00|17333.9|17308.9|17363.9|17338.9|17366.4|17341.4|17331.4|17306.4|279
1586359500000|2020-04-08 15:25:00|17366.4|17341.4|17398.9|17373.9|17413.9|17388.9|17366.4|17341.4|352
1586359800000|2020-04-08 15:30:00|17401.4|17376.4|17396.4|17371.4|17453.9|17428.9|17383.9|17358.9|589
1586360100000|2020-04-08 15:35:00|17391.4|17366.4|17488.9|17463.9|17496.4|17471.4|17391.4|17366.4|388
1586360400000|2020-04-08 15:40:00|17491.4|17466.4|17468.9|17443.9|17523.9|17498.9|17468.9|17443.9|56
1586360700000|2020-04-08 15:45:00|17466.4|17441.4|17493.9|17468.9|17508.9|17483.9|17466.4|17441.4|52
1586361000000|2020-04-08 15:50:00|17498.9|17463.9|17468.9|17433.9|17503.9|17468.9|17468.9|17433.9|22
1586361300000|2020-04-08 15:55:00|17473.9|17438.9|17518.9|17483.9|17533.9|17498.9|17467.9|17429.9|105
1586361600000|2020-04-08 16:00:00|17523.9|17488.9|17548.9|17513.9|17548.9|17513.9|17503.9|17478.9|43
1586361900000|2020-04-08 16:05:00|17543.9|17508.9|17538.9|17503.9|17553.9|17523.9|17533.9|17498.9|12
1586362200000|2020-04-08 16:10:00|17533.9|17498.9|17517.9|17479.9|17538.9|17503.9|17508.9|17478.9|47
1586362500000|2020-04-08 16:15:00|17508.9|17478.9|17523.9|17488.9|17523.9|17488.9|17508.9|17478.9|10
1586362800000|2020-04-08 16:20:00|17522.9|17484.9|17508.9|17473.9|17528.9|17493.9|17508.9|17473.9|28
1586363100000|2020-04-08 16:25:00|17513.9|17478.9|17478.9|17443.9|17513.9|17478.9|17473.9|17438.9|16
1586363400000|2020-04-08 16:30:00|17473.9|17438.9|17458.9|17423.9|17473.9|17438.9|17453.9|17418.9|17
1586363700000|2020-04-08 16:35:00|17468.9|17433.9|17478.9|17443.9|17478.9|17443.9|17433.9|17398.9|18
1586364000000|2020-04-08 16:40:00|17477.9|17439.9|17463.9|17428.9|17488.9|17453.9|17463.9|17428.9|7
1586364300000|2020-04-08 16:45:00|17468.9|17438.9|17468.9|17433.9|17483.9|17448.9|17468.9|17433.9|7
1586364600000|2020-04-08 16:50:00|17473.9|17438.9|17478.9|17443.9|17478.9|17443.9|17463.9|17428.9|10
1586364900000|2020-04-08 16:55:00|17473.9|17438.9|17513.9|17478.9|17518.9|17483.9|17473.9|17438.9|15
1586365200000|2020-04-08 17:00:00|17518.9|17483.9|17547.9|17509.9|17552.9|17514.9|17517.9|17479.9|21
1586365500000|2020-04-08 17:05:00|17543.9|17508.9|17547.9|17509.9|17553.9|17518.9|17543.9|17508.9|6
1586365800000|2020-04-08 17:10:00|17543.9|17508.9|17547.9|17509.9|17547.9|17509.9|17542.9|17504.9|1
1586366100000|2020-04-08 17:15:00|17552.9|17514.9|17517.9|17479.9|17573.9|17543.9|17513.9|17478.9|32
1586366400000|2020-04-08 17:20:00|17513.9|17478.9|17525.4|17487.4|17528.9|17503.9|17492.9|17454.9|17
1586367000000|2020-04-08 17:30:00|17527.9|17489.9|17502.9|17464.9|17527.9|17489.9|17502.9|17464.9|7
1586367300000|2020-04-08 17:35:00|17503.9|17468.9|17465.4|17427.4|17503.9|17468.9|17453.9|17418.9|5
1586367600000|2020-04-08 17:40:00|17462.9|17424.9|17442.9|17404.9|17462.9|17424.9|17440.4|17402.4|2
1586367900000|2020-04-08 17:45:00|17447.9|17409.9|17452.9|17414.9|17457.9|17419.9|17447.9|17409.9|1
1586368200000|2020-04-08 17:50:00|17453.9|17418.9|17452.9|17414.9|17453.9|17418.9|17448.9|17413.9|1
1586368500000|2020-04-08 17:55:00|17450.4|17412.4|17435.4|17397.4|17452.9|17414.9|17422.9|17384.9|6
1586368800000|2020-04-08 18:00:00|17437.9|17399.9|17445.4|17407.4|17445.4|17407.4|17425.4|17387.4|2
1586369100000|2020-04-08 18:05:00|17447.9|17409.9|17453.9|17418.9|17453.9|17418.9|17447.9|17409.9|0
1586369400000|2020-04-08 18:10:00|17458.9|17428.9|17505.4|17467.4|17505.4|17467.4|17458.9|17428.9|5
1586369700000|2020-04-08 18:15:00|17507.9|17469.9|17485.4|17447.4|17520.4|17482.4|17485.4|17447.4|8
1586370000000|2020-04-08 18:20:00|17482.9|17444.9|17480.4|17442.4|17490.4|17452.4|17473.9|17438.9|4
1586370300000|2020-04-08 18:25:00|17485.4|17447.4|17466.4|17441.4|17507.9|17469.9|17466.4|17434.9|8
1586370600000|2020-04-08 18:30:00|17468.9|17443.9|17533.9|17508.9|17533.9|17508.9|17466.4|17441.4|13
1586370900000|2020-04-08 18:35:00|17536.4|17511.4|17541.4|17516.4|17541.4|17516.4|17531.4|17506.4|0
1586371200000|2020-04-08 18:40:00|17538.9|17513.9|17558.9|17533.9|17563.9|17538.9|17538.9|17513.9|3
1586371500000|2020-04-08 18:45:00|17556.4|17531.4|17523.9|17498.9|17558.9|17533.9|17521.4|17496.4|2
1586371800000|2020-04-08 18:50:00|17518.9|17493.9|17526.4|17501.4|17528.9|17503.9|17516.4|17491.4|0
1586372100000|2020-04-08 18:55:00|17523.9|17498.9|17528.9|17503.9|17541.4|17516.4|17518.9|17493.9|1
1586372400000|2020-04-08 19:00:00|17526.4|17501.4|17531.4|17506.4|17533.9|17508.9|17526.4|17501.4|1
1586372700000|2020-04-08 19:05:00|17533.9|17508.9|17536.4|17511.4|17536.4|17511.4|17531.4|17506.4|5
1586373000000|2020-04-08 19:10:00|17538.9|17513.9|17516.4|17491.4|17538.9|17513.9|17516.4|17491.4|2
1586373300000|2020-04-08 19:15:00|17513.9|17488.9|17516.4|17491.4|17521.4|17496.4|17511.4|17486.4|0
1586373600000|2020-04-08 19:20:00|17521.4|17496.4|17503.9|17478.9|17521.4|17496.4|17503.9|17478.9|3
1586373900000|2020-04-08 19:25:00|17506.4|17481.4|17506.4|17481.4|17508.9|17483.9|17496.4|17471.4|1
1586374200000|2020-04-08 19:30:00|17488.9|17463.9|17481.4|17456.4|17521.4|17496.4|17476.4|17451.4|17
1586374500000|2020-04-08 19:35:00|17478.9|17453.9|17471.4|17446.4|17483.9|17458.9|17466.4|17441.4|1
1586374800000|2020-04-08 19:40:00|17473.9|17448.9|17478.9|17453.9|17478.9|17453.9|17463.9|17438.9|2
1586375100000|2020-04-08 19:45:00|17476.4|17451.4|17466.4|17441.4|17486.4|17461.4|17466.4|17441.4|3
1586375400000|2020-04-08 19:50:00|17471.4|17446.4|17518.9|17493.9|17533.9|17508.9|17471.4|17446.4|16
1586375700000|2020-04-08 19:55:00|17521.4|17496.4|17516.4|17491.4|17521.4|17496.4|17493.9|17468.9|7
1586376000000|2020-04-08 20:00:00|17530.5|17480.5|17518.9|17468.9|17556.6|17506.6|17515.8|17465.8|0
1586376300000|2020-04-08 20:05:00|17518.6|17468.6|17513.6|17463.6|17527.7|17477.7|17510.8|17460.8|0
1586376600000|2020-04-08 20:10:00|17513.3|17463.3|17487.8|17437.8|17515.7|17465.7|17481.5|17431.5|0
1586376900000|2020-04-08 20:15:00|17488|17438|17491.9|17441.9|17493.6|17443.6|17488|17438|0
1586377200000|2020-04-08 20:20:00|17492.5|17442.5|17489.2|17439.2|17494.2|17444.2|17489.2|17439.2|0
1586377500000|2020-04-08 20:25:00|17489.7|17439.7|17485.8|17435.8|17489.7|17439.7|17484.1|17434.1|0
1586377800000|2020-04-08 20:30:00|17485.3|17435.3|17515.8|17465.8|17517.7|17467.7|17483.6|17433.6|0
1586378100000|2020-04-08 20:35:00|17516.1|17466.1|17511.1|17461.1|17519.1|17469.1|17508.3|17458.3|0
1586378400000|2020-04-08 20:40:00|17510.8|17460.8|17531.7|17481.7|17534.6|17484.6|17509.7|17459.7|0
1586378700000|2020-04-08 20:45:00|17531.4|17481.4|17517.6|17467.6|17533.6|17483.6|17508.2|17458.2|0
1586379000000|2020-04-08 20:50:00|17517.8|17467.8|17516.2|17466.2|17519.2|17469.2|17503.5|17453.5|0
1586379300000|2020-04-08 20:55:00|17515.9|17465.9|17523.4|17473.4|17524.2|17474.2|17505.4|17455.4|0
1586379600000|2020-04-08 21:00:00|17523.1|17473.1|17522.2|17472.2|17523.8|17473.8|17518.7|17468.7|0
1586379900000|2020-04-08 21:05:00|17522.7|17472.7|17519.9|17469.9|17523.8|17473.8|17519.9|17469.9|0
1586380200000|2020-04-08 21:10:00|17520.5|17470.5|17517.7|17467.7|17522.2|17472.2|17517.7|17467.7|0
1586380500000|2020-04-08 21:15:00|17518.2|17468.2|17517.7|17467.7|17518.8|17468.8|17514.3|17464.3|0
1586380800000|2020-04-08 21:20:00|17519.4|17469.4|17517.5|17467.5|17519.4|17469.4|17514.9|17464.9|0
1586381100000|2020-04-08 21:25:00|17518.6|17468.6|17518.6|17468.6|17519.1|17469.1|17516.3|17466.3|0
1586381400000|2020-04-08 21:30:00|17518|17468|17515.8|17465.8|17518.6|17468.6|17515.8|17465.8|0
1586381700000|2020-04-08 21:35:00|17518|17468|17511.3|17461.3|17519.7|17469.7|17511.3|17461.3|0
1586382000000|2020-04-08 21:40:00|17514.1|17464.1|17511.9|17461.9|17514.1|17464.1|17508|17458|0
1586382300000|2020-04-08 21:45:00|17512.4|17462.4|17515.8|17465.8|17516.3|17466.3|17511.9|17461.9|0
1586382600000|2020-04-08 21:50:00|17515.2|17465.2|17515.2|17465.2|17515.8|17465.8|17514.7|17464.7|0
1586382900000|2020-04-08 21:55:00|17515.8|17465.8|17515.2|17465.2|17515.8|17465.8|17513.6|17463.6|0
1586383200000|2020-04-08 22:00:00|17513.4|17463.4|17474.4|17424.4|17513.4|17463.4|17455.6|17405.6|0
1586383500000|2020-04-08 22:05:00|17474.2|17424.2|17495.1|17445.1|17505.2|17455.2|17469|17419|0
1586383800000|2020-04-08 22:10:00|17495|17445|17499.2|17449.2|17503.2|17453.2|17491.1|17441.1|0
1586384100000|2020-04-08 22:15:00|17499.4|17449.4|17493.1|17443.1|17507.9|17457.9|17491.6|17441.6|0
1586384400000|2020-04-08 22:20:00|17493|17443|17495.7|17445.7|17511.8|17461.8|17491.6|17441.6|0
1586384700000|2020-04-08 22:25:00|17496.3|17446.3|17477.5|17427.5|17497.7|17447.7|17473.5|17423.5|0
1586385000000|2020-04-08 22:30:00|17477.6|17427.6|17480.8|17430.8|17480.8|17430.8|17468.1|17418.1|0
1586385300000|2020-04-08 22:35:00|17480.9|17430.9|17483.6|17433.6|17488.3|17438.3|17471.4|17421.4|0
1586385600000|2020-04-08 22:40:00|17483.2|17433.2|17472.8|17422.8|17483.6|17433.6|17463.4|17413.4|0
1586385900000|2020-04-08 22:45:00|17472.9|17422.9|17480.8|17430.8|17485.5|17435.5|17472.8|17422.8|0
1586386200000|2020-04-08 22:50:00|17480.5|17430.5|17477.5|17427.5|17482.9|17432.9|17468.1|17418.1|0
1586386500000|2020-04-08 22:55:00|17477.4|17427.4|17483.6|17433.6|17488.3|17438.3|17476.1|17426.1|0
1586386800000|2020-04-08 23:00:00|17483.3|17433.3|17476.1|17426.1|17483.3|17433.3|17464.1|17414.1|0
1586387100000|2020-04-08 23:05:00|17476|17426|17494.9|17444.9|17495.6|17445.6|17474.2|17424.2|0
1586387400000|2020-04-08 23:10:00|17494.4|17444.4|17517.1|17467.1|17523.1|17473.1|17490.9|17440.9|0
1586387700000|2020-04-08 23:15:00|17517|17467|17529.2|17479.2|17533.3|17483.3|17515.1|17465.1|0
1586388000000|2020-04-08 23:20:00|17529.4|17479.4|17555.4|17505.4|17560.7|17510.7|17527.8|17477.8|0
1586388300000|2020-04-08 23:25:00|17554.8|17504.8|17564.8|17514.8|17566.8|17516.8|17539|17489|0
1586388600000|2020-04-08 23:30:00|17565.1|17515.1|17553.2|17503.2|17585.6|17535.6|17552.7|17502.7|0
1586388900000|2020-04-08 23:35:00|17552.7|17502.7|17539.3|17489.3|17558.1|17508.1|17536.6|17486.6|0
1586389200000|2020-04-08 23:40:00|17539.4|17489.4|17553.5|17503.5|17555.4|17505.4|17530.6|17480.6|0
1586389500000|2020-04-08 23:45:00|17554|17504|17564.8|17514.8|17568.8|17518.8|17546|17496|0
1586389800000|2020-04-08 23:50:00|17564.6|17514.6|17589.2|17539.2|17589.2|17539.2|17556.1|17506.1|0
1586390100000|2020-04-08 23:55:00|17589.5|17539.5|17576.5|17526.5|17597.3|17547.3|17573.8|17523.8|0
1586390400000|2020-04-09 00:00:00|17576.8|17526.8|17565.1|17515.1|17579.9|17529.9|17557.6|17507.6|0
1586390700000|2020-04-09 00:05:00|17565.2|17515.2|17575.8|17525.8|17583.9|17533.9|17553|17503|0
1586391000000|2020-04-09 00:10:00|17576.2|17526.2|17573.5|17523.5|17589.6|17539.6|17571.8|17521.8|0
1586391300000|2020-04-09 00:15:00|17573.8|17523.8|17566|17516|17588.7|17538.7|17565.7|17515.7|0
1586391600000|2020-04-09 00:20:00|17566.1|17516.1|17558.5|17508.5|17596.7|17546.7|17552.6|17502.6|0
1586391900000|2020-04-09 00:25:00|17558.8|17508.8|17578.2|17528.2|17578.3|17528.3|17546.5|17496.5|0
1586392200000|2020-04-09 00:30:00|17578.1|17528.1|17568.3|17518.3|17578.2|17528.2|17553|17503|0
1586392500000|2020-04-09 00:35:00|17567.2|17517.2|17590.8|17540.8|17603.4|17553.4|17552.2|17502.2|0
1586392800000|2020-04-09 00:40:00|17590.6|17540.6|17596.9|17546.9|17609.4|17559.4|17590.6|17540.6|0
1586393100000|2020-04-09 00:45:00|17597|17547|17590.4|17540.4|17597|17547|17574.9|17524.9|0
1586393400000|2020-04-09 00:50:00|17590.5|17540.5|17585.7|17535.7|17609.7|17559.7|17581.6|17531.6|0
1586393700000|2020-04-09 00:55:00|17587.5|17537.5|17560.2|17510.2|17591.5|17541.5|17550.9|17500.9|0
1586394000000|2020-04-09 01:00:00|17560.4|17510.4|17575|17525|17590.7|17540.7|17553.8|17503.8|0
1586394300000|2020-04-09 01:05:00|17574.8|17524.8|17583.9|17533.9|17590.5|17540.5|17565.5|17515.5|0
1586394600000|2020-04-09 01:10:00|17584|17534|17584|17534|17603.4|17553.4|17577.8|17527.8|0
1586394900000|2020-04-09 01:15:00|17584.1|17534.1|17570.4|17520.4|17584.2|17534.2|17564|17514|0
1586395200000|2020-04-09 01:20:00|17570.3|17520.3|17558.4|17508.4|17570.6|17520.6|17552.2|17502.2|0
1586395500000|2020-04-09 01:25:00|17558.5|17508.5|17570.4|17520.4|17577.3|17527.3|17555.1|17505.1|0
1586395800000|2020-04-09 01:30:00|17570.3|17520.3|17506.6|17456.6|17570.3|17520.3|17506.6|17456.6|0
1586396100000|2020-04-09 01:35:00|17506.7|17456.7|17489.1|17439.1|17530.7|17480.7|17473.9|17423.9|0
1586396400000|2020-04-09 01:40:00|17492|17442|17498.2|17448.2|17505.3|17455.3|17479.8|17429.8|0
1586396700000|2020-04-09 01:45:00|17498.1|17448.1|17511.4|17461.4|17517.5|17467.5|17485.4|17435.4|0
1586397000000|2020-04-09 01:50:00|17511.6|17461.6|17518.2|17468.2|17518.3|17468.3|17488.9|17438.9|0
1586397300000|2020-04-09 01:55:00|17518.3|17468.3|17504.8|17454.8|17531|17481|17495.8|17445.8|0
1586397600000|2020-04-09 02:00:00|17505.1|17455.1|17501.8|17451.8|17521.3|17471.3|17489.1|17439.1|0
1586397900000|2020-04-09 02:05:00|17501.9|17451.9|17536.2|17486.2|17536.2|17486.2|17501.9|17451.9|0
1586398200000|2020-04-09 02:10:00|17536.4|17486.4|17542.4|17492.4|17555.5|17505.5|17526.7|17476.7|0
1586398500000|2020-04-09 02:15:00|17545.3|17495.3|17537.1|17487.1|17552.8|17502.8|17524.1|17474.1|0
1586398800000|2020-04-09 02:20:00|17537|17487|17529.8|17479.8|17546.3|17496.3|17529.6|17479.6|0
1586399100000|2020-04-09 02:25:00|17529.7|17479.7|17526.3|17476.3|17530.1|17480.1|17522.5|17472.5|0
1586399400000|2020-04-09 02:30:00|17526.4|17476.4|17506.7|17456.7|17529.2|17479.2|17497.2|17447.2|0
1586399700000|2020-04-09 02:35:00|17505.6|17455.6|17504.2|17454.2|17513.6|17463.6|17492.3|17442.3|0
1586400000000|2020-04-09 02:40:00|17504.3|17454.3|17471.5|17421.5|17504.4|17454.4|17468.1|17418.1|0
1586400300000|2020-04-09 02:45:00|17472.5|17422.5|17485.7|17435.7|17494|17444|17467.4|17417.4|0
1586400600000|2020-04-09 02:50:00|17485.5|17435.5|17483.9|17433.9|17496|17446|17477.2|17427.2|0
1586400900000|2020-04-09 02:55:00|17484|17434|17499.2|17449.2|17499.6|17449.6|17477.6|17427.6|0
1586401200000|2020-04-09 03:00:00|17499.3|17449.3|17479.9|17429.9|17503|17453|17477.2|17427.2|0
1586401500000|2020-04-09 03:05:00|17479.8|17429.8|17486.6|17436.6|17496.4|17446.4|17476.9|17426.9|0
1586401800000|2020-04-09 03:10:00|17489.5|17439.5|17499.3|17449.3|17508.3|17458.3|17477.2|17427.2|0
1586402100000|2020-04-09 03:15:00|17499.2|17449.2|17495.9|17445.9|17502.2|17452.2|17483.4|17433.4|0
1586402400000|2020-04-09 03:20:00|17496|17446|17508.9|17458.9|17515.4|17465.4|17495.4|17445.4|0
1586402700000|2020-04-09 03:25:00|17509|17459|17522.6|17472.6|17534.6|17484.6|17508.6|17458.6|0
1586403000000|2020-04-09 03:30:00|17523.6|17473.6|17534.6|17484.6|17544.4|17494.4|17509.9|17459.9|0
1586403300000|2020-04-09 03:35:00|17534.5|17484.5|17522.1|17472.1|17535.2|17485.2|17522|17472|0
1586403600000|2020-04-09 03:40:00|17522.2|17472.2|17519.1|17469.1|17528.9|17478.9|17509.3|17459.3|0
1586403900000|2020-04-09 03:45:00|17519.2|17469.2|17557.3|17507.3|17557.3|17507.3|17509.8|17459.8|0
1586404200000|2020-04-09 03:50:00|17557.2|17507.2|17535.9|17485.9|17560.2|17510.2|17535.3|17485.3|0
1586404500000|2020-04-09 03:55:00|17536.1|17486.1|17548.2|17498.2|17548.3|17498.3|17535.6|17485.6|0
1586404800000|2020-04-09 04:00:00|17548.3|17498.3|17555|17505|17560.9|17510.9|17541.9|17491.9|0
1586405100000|2020-04-09 04:05:00|17554.9|17504.9|17526.6|17476.6|17554.9|17504.9|17517.6|17467.6|0
1586405400000|2020-04-09 04:10:00|17526.7|17476.7|17526.6|17476.6|17542.2|17492.2|17516.7|17466.7|0
1586405700000|2020-04-09 04:15:00|17527.6|17477.6|17525.9|17475.9|17536.6|17486.6|17517|17467|0
1586406000000|2020-04-09 04:20:00|17526|17476|17512.8|17462.8|17532.7|17482.7|17500.2|17450.2|0
1586406300000|2020-04-09 04:25:00|17512.6|17462.6|17522.4|17472.4|17522.5|17472.5|17500.6|17450.6|0
1586406600000|2020-04-09 04:30:00|17521.3|17471.3|17551.9|17501.9|17558.7|17508.7|17519.3|17469.3|0
1586406900000|2020-04-09 04:35:00|17550.8|17500.8|17535.2|17485.2|17555.4|17505.4|17528.6|17478.6|0
1586407200000|2020-04-09 04:40:00|17538.1|17488.1|17561.2|17511.2|17573.5|17523.5|17534.9|17484.9|0
1586407500000|2020-04-09 04:45:00|17563.1|17513.1|17535.6|17485.6|17563.2|17513.2|17535.3|17485.3|0
1586407800000|2020-04-09 04:50:00|17535.7|17485.7|17559.7|17509.7|17560.3|17510.3|17532.6|17482.6|0
1586408100000|2020-04-09 04:55:00|17559.5|17509.5|17576.2|17526.2|17579.6|17529.6|17546.8|17496.8|0
1586408400000|2020-04-09 05:00:00|17576.1|17526.1|17577|17527|17579.4|17529.4|17553.5|17503.5|0
1586408700000|2020-04-09 05:05:00|17577.1|17527.1|17545.5|17495.5|17577.3|17527.3|17545.4|17495.4|0
1586409000000|2020-04-09 05:10:00|17546.6|17496.6|17557.5|17507.5|17577.7|17527.7|17545.5|17495.5|0
1586409300000|2020-04-09 05:15:00|17557.4|17507.4|17548.3|17498.3|17560.1|17510.1|17543.9|17493.9|0
1586409600000|2020-04-09 05:20:00|17548.2|17498.2|17540.4|17490.4|17550.3|17500.3|17531.4|17481.4|0
1586409900000|2020-04-09 05:25:00|17540.5|17490.5|17563.1|17513.1|17569.4|17519.4|17540.3|17490.3|0
1586410200000|2020-04-09 05:30:00|17563.4|17513.4|17575|17525|17581.7|17531.7|17537.2|17487.2|0
1586410500000|2020-04-09 05:35:00|17574.9|17524.9|17583.8|17533.8|17587.2|17537.2|17567.8|17517.8|0
1586410800000|2020-04-09 05:40:00|17582.8|17532.8|17605.8|17555.8|17618.2|17568.2|17580.2|17530.2|0
1586411100000|2020-04-09 05:45:00|17605.9|17555.9|17600.3|17550.3|17616.4|17566.4|17593.7|17543.7|0
1586411400000|2020-04-09 05:50:00|17600.4|17550.4|17556.2|17506.2|17600.4|17550.4|17532.3|17482.3|0
1586411700000|2020-04-09 05:55:00|17556.3|17506.3|17560.9|17510.9|17575.4|17525.4|17550.2|17500.2|0
1586412000000|2020-04-09 06:00:00|17557.3|17507.3|17548.9|17523.9|17626.5|17576.5|17538.9|17507.3|1
1586412300000|2020-04-09 06:05:00|17551.4|17526.4|17566.4|17541.4|17571.4|17546.4|17548.9|17523.9|5
1586412600000|2020-04-09 06:10:00|17568.9|17543.9|17558.9|17533.9|17568.9|17543.9|17546.4|17521.4|4
1586412900000|2020-04-09 06:15:00|17563.9|17538.9|17553.9|17528.9|17563.9|17538.9|17553.9|17528.9|1
1586413200000|2020-04-09 06:20:00|17556.4|17531.4|17553.9|17528.9|17561.4|17536.4|17541.4|17516.4|2
1586413500000|2020-04-09 06:25:00|17556.4|17531.4|17563.9|17538.9|17571.4|17546.4|17556.4|17531.4|8
1586413800000|2020-04-09 06:30:00|17566.4|17541.4|17566.4|17541.4|17571.4|17546.4|17561.4|17536.4|4
1586414100000|2020-04-09 06:35:00|17568.9|17543.9|17551.4|17526.4|17568.9|17543.9|17551.4|17526.4|3
1586414400000|2020-04-09 06:40:00|17546.4|17521.4|17571.4|17546.4|17571.4|17546.4|17546.4|17521.4|6
1586414700000|2020-04-09 06:45:00|17573.9|17548.9|17573.9|17548.9|17576.4|17551.4|17571.4|17546.4|8
1586415000000|2020-04-09 06:50:00|17576.4|17551.4|17563.9|17538.9|17576.4|17551.4|17561.4|17536.4|9
1586415300000|2020-04-09 06:55:00|17566.4|17541.4|17681.4|17656.4|17681.4|17656.4|17566.4|17541.4|81
1586415600000|2020-04-09 07:00:00|17691.4|17666.4|17696.4|17671.4|17768.9|17743.9|17626.4|17601.4|318
1586415900000|2020-04-09 07:05:00|17693.9|17668.9|17683.9|17658.9|17703.9|17678.9|17641.4|17616.4|179
1586416200000|2020-04-09 07:10:00|17686.4|17661.4|17691.4|17666.4|17718.9|17693.9|17673.9|17648.9|155
1586416500000|2020-04-09 07:15:00|17693.9|17668.9|17708.9|17683.9|17723.9|17698.9|17678.9|17653.9|160
1586416800000|2020-04-09 07:20:00|17711.4|17686.4|17713.9|17688.9|17728.9|17703.9|17701.4|17676.4|192
1586417100000|2020-04-09 07:25:00|17711.4|17686.4|17698.9|17673.9|17718.9|17693.9|17681.4|17656.4|67
1586417400000|2020-04-09 07:30:00|17696.4|17671.4|17736.4|17711.4|17738.9|17713.9|17688.9|17663.9|114
1586417700000|2020-04-09 07:35:00|17733.9|17708.9|17751.4|17726.4|17753.9|17728.9|17731.4|17706.4|72
1586418000000|2020-04-09 07:40:00|17751|17726|17728.5|17703.5|17751|17726|17723.5|17698.5|159
1586418300000|2020-04-09 07:45:00|17731|17706|17748.5|17723.5|17758.5|17733.5|17728.5|17703.5|63
1586418600000|2020-04-09 07:50:00|17746|17721|17738.5|17713.5|17746|17721|17733.5|17708.5|121
1586418900000|2020-04-09 07:55:00|17736|17711|17751|17726|17753.5|17728.5|17731|17706|177
1586419200000|2020-04-09 08:00:00|17753.5|17728.5|17748.5|17723.5|17756|17731|17741|17716|93
1586419500000|2020-04-09 08:05:00|17751|17726|17748.5|17723.5|17763.5|17738.5|17746|17721|60
1586419800000|2020-04-09 08:10:00|17743.5|17718.5|17733.5|17708.5|17743.5|17718.5|17718.5|17693.5|68
1586420100000|2020-04-09 08:15:00|17738.5|17713.5|17713.5|17688.5|17743.5|17718.5|17711|17686|85
1586420400000|2020-04-09 08:20:00|17716|17691|17688.5|17663.5|17718.5|17693.5|17688.5|17663.5|44
1586420700000|2020-04-09 08:25:00|17686|17661|17661|17636|17693.5|17668.5|17656|17631|110
1586421000000|2020-04-09 08:30:00|17663.5|17638.5|17661|17636|17671|17646|17653.5|17628.5|78
1586421300000|2020-04-09 08:35:00|17658.5|17633.5|17573.5|17548.5|17663.5|17638.5|17573.5|17548.5|142
1586421600000|2020-04-09 08:40:00|17571|17546|17616|17591|17628.5|17603.5|17568.5|17543.5|84
1586421900000|2020-04-09 08:45:00|17613.5|17588.5|17623.5|17598.5|17641|17616|17613.5|17588.5|44
1586422200000|2020-04-09 08:50:00|17626|17601|17581|17556|17626|17601|17573.5|17548.5|51
1586422500000|2020-04-09 08:55:00|17578.5|17553.5|17541|17516|17578.5|17553.5|17541|17516|56
1586422800000|2020-04-09 09:00:00|17543.5|17518.5|17553.5|17528.5|17573.5|17548.5|17536|17511|61
1586423100000|2020-04-09 09:05:00|17556|17531|17548.5|17523.5|17561|17536|17541|17516|44
1586423400000|2020-04-09 09:10:00|17546|17521|17491|17466|17548.5|17523.5|17478.5|17453.5|78
1586423700000|2020-04-09 09:15:00|17493.5|17468.5|17501|17476|17521|17496|17483.5|17458.5|115
1586424000000|2020-04-09 09:20:00|17503.5|17478.5|17596|17571|17598.5|17573.5|17493.5|17468.5|93
1586424300000|2020-04-09 09:25:00|17593.5|17568.5|17628.5|17603.5|17628.5|17603.5|17593.5|17568.5|138
1586424600000|2020-04-09 09:30:00|17626|17601|17603.5|17578.5|17653.5|17628.5|17603.5|17578.5|127
1586424900000|2020-04-09 09:35:00|17601|17576|17591|17566|17601|17576|17568.5|17543.5|66
1586425200000|2020-04-09 09:40:00|17593.5|17568.5|17593.5|17568.5|17613.5|17588.5|17586|17561|109
1586425500000|2020-04-09 09:45:00|17591|17566|17553.5|17528.5|17601|17576|17538.5|17513.5|160
1586425800000|2020-04-09 09:50:00|17556|17531|17551|17526|17583.5|17558.5|17538.5|17513.5|48
1586426100000|2020-04-09 09:55:00|17553.5|17528.5|17571|17546|17578.5|17553.5|17536|17511|73
1586426400000|2020-04-09 10:00:00|17568.5|17543.5|17591|17566|17596|17571|17553.5|17528.5|63
1586426700000|2020-04-09 10:05:00|17588.5|17563.5|17598.5|17573.5|17598.5|17573.5|17573.5|17548.5|43
1586427000000|2020-04-09 10:10:00|17596|17571|17583.5|17558.5|17601|17576|17578.5|17553.5|47
1586427300000|2020-04-09 10:15:00|17586|17561|17536|17511|17586|17561|17531|17506|62
1586427600000|2020-04-09 10:20:00|17538.5|17513.5|17528.5|17503.5|17556|17531|17523.5|17498.5|66
1586427900000|2020-04-09 10:25:00|17526|17501|17533.5|17508.5|17551|17526|17513.5|17488.5|48
1586428200000|2020-04-09 10:30:00|17536|17511|17518.5|17493.5|17556|17531|17506|17481|60
1586428500000|2020-04-09 10:35:00|17521|17496|17543.5|17518.5|17546|17521|17518.5|17493.5|49
1586428800000|2020-04-09 10:40:00|17541|17516|17563.5|17538.5|17566|17541|17533.5|17508.5|53
1586429100000|2020-04-09 10:45:00|17561|17536|17556|17531|17573.5|17548.5|17548.5|17523.5|36
1586429400000|2020-04-09 10:50:00|17553.5|17528.5|17521|17496|17563.5|17538.5|17516|17491|74
1586429700000|2020-04-09 10:55:00|17516|17491|17553.5|17528.5|17556|17531|17516|17491|54
1586430000000|2020-04-09 11:00:00|17548.5|17523.5|17538.5|17513.5|17553.5|17528.5|17528.5|17503.5|130
1586430300000|2020-04-09 11:05:00|17541|17516|17538.5|17513.5|17566|17541|17536|17511|131
1586430600000|2020-04-09 11:10:00|17536|17511|17518.5|17493.5|17543.5|17518.5|17516|17491|73
1586430900000|2020-04-09 11:15:00|17516|17491|17513.5|17488.5|17531|17506|17513.5|17488.5|46
1586431200000|2020-04-09 11:20:00|17511|17486|17463.5|17438.5|17511|17486|17461|17436|112
1586431500000|2020-04-09 11:25:00|17461|17436|17413.5|17388.5|17466|17441|17413.5|17388.5|151
1586431800000|2020-04-09 11:30:00|17411|17386|17426|17401|17426|17401|17373.5|17348.5|95
1586432100000|2020-04-09 11:35:00|17418.5|17393.5|17411|17386|17431|17406|17398.5|17373.5|147
1586432400000|2020-04-09 11:40:00|17409.4|17384.4|17414.4|17389.4|17431.9|17406.9|17389.4|17364.4|103
1586432700000|2020-04-09 11:45:00|17416.9|17391.9|17494.4|17469.4|17514.4|17489.4|17406.9|17381.9|227
1586433000000|2020-04-09 11:50:00|17496.9|17471.9|17536.9|17511.9|17536.9|17511.9|17481.9|17456.9|329
1586433300000|2020-04-09 11:55:00|17539.4|17514.4|17511.9|17486.9|17551.9|17526.9|17506.9|17481.9|265
1586433600000|2020-04-09 12:00:00|17514.4|17489.4|17474.4|17449.4|17526.9|17501.9|17471.9|17446.9|105
1586433900000|2020-04-09 12:05:00|17476.9|17451.9|17464.4|17439.4|17484.4|17459.4|17451.9|17426.9|60
1586434200000|2020-04-09 12:10:00|17466.9|17441.9|17449.4|17424.4|17466.9|17441.9|17439.4|17414.4|91
1586434500000|2020-04-09 12:15:00|17451.9|17426.9|17444.4|17419.4|17466.9|17441.9|17416.9|17391.9|96
1586434800000|2020-04-09 12:20:00|17446.9|17421.9|17464.4|17439.4|17486.9|17461.9|17446.9|17421.9|42
1586435100000|2020-04-09 12:25:00|17466.9|17441.9|17474.4|17449.4|17479.4|17454.4|17459.4|17434.4|48
1586435400000|2020-04-09 12:30:00|17469.4|17444.4|17539.4|17514.4|17559.4|17534.4|17469.4|17444.4|188
1586435700000|2020-04-09 12:35:00|17541.9|17516.9|17499.4|17474.4|17544.4|17519.4|17496.9|17471.9|86
1586436000000|2020-04-09 12:40:00|17496.9|17471.9|17534.4|17509.4|17536.9|17511.9|17471.9|17446.9|79
1586436300000|2020-04-09 12:45:00|17531.9|17506.9|17554.4|17529.4|17559.4|17534.4|17521.9|17496.9|79
1586436600000|2020-04-09 12:50:00|17551.9|17526.9|17574.4|17549.4|17594.4|17569.4|17549.4|17524.4|159
1586436900000|2020-04-09 12:55:00|17576.9|17551.9|17581.9|17556.9|17621.9|17596.9|17561.9|17536.9|137
1586437200000|2020-04-09 13:00:00|17584.4|17559.4|17584.4|17559.4|17604.4|17579.4|17574.4|17549.4|55
1586437500000|2020-04-09 13:05:00|17586.9|17561.9|17616.9|17591.9|17636.9|17611.9|17579.4|17554.4|78
1586437800000|2020-04-09 13:10:00|17619.4|17594.4|17621.9|17596.9|17641.9|17616.9|17616.9|17591.9|167
1586438100000|2020-04-09 13:15:00|17619.4|17594.4|17624.4|17599.4|17624.4|17599.4|17591.9|17566.9|106
1586438400000|2020-04-09 13:20:00|17626.9|17601.9|17671.9|17646.9|17679.4|17654.4|17626.9|17601.9|132
1586438700000|2020-04-09 13:25:00|17669.4|17644.4|17649.4|17624.4|17686.9|17661.9|17646.9|17621.9|163
1586439000000|2020-04-09 13:30:00|17651.9|17626.9|17666.9|17641.9|17686.9|17661.9|17639.4|17614.4|120
1586439300000|2020-04-09 13:35:00|17669.4|17644.4|17701.9|17676.9|17711.9|17686.9|17666.9|17641.9|189
1586439600000|2020-04-09 13:40:00|17699.4|17674.4|17739.4|17714.4|17741.9|17716.9|17699.4|17674.4|114
1586439900000|2020-04-09 13:45:00|17741.9|17716.9|17729.4|17704.4|17749.4|17724.4|17719.4|17694.4|190
1586440200000|2020-04-09 13:50:00|17724.4|17699.4|17744.4|17719.4|17744.4|17719.4|17709.4|17684.4|99
1586440500000|2020-04-09 13:55:00|17746.9|17721.9|17774.4|17749.4|17774.4|17749.4|17739.4|17714.4|207
1586440800000|2020-04-09 14:00:00|17771.9|17746.9|17646.9|17621.9|17771.9|17746.9|17639.4|17614.4|289
1586441100000|2020-04-09 14:05:00|17644.4|17619.4|17526.9|17501.9|17646.9|17621.9|17521.9|17496.9|301
1586441400000|2020-04-09 14:10:00|17521.8|17496.8|17626.8|17601.8|17634.3|17609.3|17519.3|17494.3|169
1586441700000|2020-04-09 14:15:00|17629.3|17604.3|17559.3|17534.3|17636.8|17611.8|17556.8|17531.8|118
1586442000000|2020-04-09 14:20:00|17556.8|17531.8|17591.8|17566.8|17594.3|17569.3|17531.8|17506.8|181
1586442300000|2020-04-09 14:25:00|17589.3|17564.3|17654.3|17629.3|17666.8|17641.8|17584.3|17559.3|163
1586442600000|2020-04-09 14:30:00|17651.8|17626.8|17669.3|17644.3|17674.3|17649.3|17629.3|17604.3|113
1586442900000|2020-04-09 14:35:00|17671.8|17646.8|17644.3|17619.3|17671.8|17646.8|17619.3|17594.3|96
1586443200000|2020-04-09 14:40:00|17646.8|17621.8|17644.3|17619.3|17649.3|17624.3|17601.8|17576.8|79
1586443500000|2020-04-09 14:45:00|17646.8|17621.8|17619.3|17594.3|17659.3|17634.3|17611.8|17586.8|83
1586443800000|2020-04-09 14:50:00|17621.8|17596.8|17604.3|17579.3|17636.8|17611.8|17594.3|17569.3|154
1586444100000|2020-04-09 14:55:00|17606.8|17581.8|17614.3|17589.3|17629.3|17604.3|17599.3|17574.3|60
1586444400000|2020-04-09 15:00:00|17611.8|17586.8|17576.8|17551.8|17619.3|17594.3|17576.8|17551.8|121
1586444700000|2020-04-09 15:05:00|17579.3|17554.3|17599.3|17574.3|17606.8|17581.8|17549.3|17524.3|94
1586445000000|2020-04-09 15:10:00|17601.8|17576.8|17606.8|17581.8|17611.8|17586.8|17574.3|17549.3|84
1586445300000|2020-04-09 15:15:00|17609.3|17584.3|17604.3|17579.3|17609.3|17584.3|17584.3|17559.3|196
1586445600000|2020-04-09 15:20:00|17606.8|17581.8|17589.3|17564.3|17616.8|17591.8|17559.3|17534.3|108
1586445900000|2020-04-09 15:25:00|17591.8|17566.8|17654.3|17629.3|17669.3|17644.3|17579.3|17554.3|315
1586446200000|2020-04-09 15:30:00|17656.8|17631.8|17639.3|17614.3|17741.8|17716.8|17639.3|17614.3|812
1586446500000|2020-04-09 15:35:00|17634.3|17609.3|17689.3|17664.3|17704.3|17679.3|17634.3|17609.3|362
1586446800000|2020-04-09 15:40:00|17691.8|17666.8|17664.3|17639.3|17711.8|17686.8|17654.3|17629.3|41
1586447100000|2020-04-09 15:45:00|17666.8|17641.8|17714.3|17689.3|17714.3|17689.3|17666.8|17641.8|89
1586447400000|2020-04-09 15:50:00|17719.3|17684.3|17724.3|17689.3|17729.3|17694.3|17709.3|17674.3|43
1586447700000|2020-04-09 15:55:00|17719.3|17684.3|17759.3|17724.3|17759.3|17724.3|17714.3|17679.3|31
1586448000000|2020-04-09 16:00:00|17754.3|17719.3|17779.3|17749.3|17784.3|17749.3|17749.3|17719.3|30
1586448300000|2020-04-09 16:05:00|17774.3|17744.3|17784.3|17749.3|17784.3|17754.3|17764.3|17734.3|36
1586448600000|2020-04-09 16:10:00|17779.3|17744.3|17789.3|17754.3|17799.3|17764.3|17764.3|17734.3|25
1586448900000|2020-04-09 16:15:00|17784.3|17759.3|17829.3|17794.3|17834.3|17799.3|17779.3|17749.3|47
1586449200000|2020-04-09 16:20:00|17834.3|17799.3|17829.3|17794.3|17834.3|17804.3|17824.3|17789.3|19
1586449500000|2020-04-09 16:25:00|17834.3|17799.3|17814.3|17784.3|17839.3|17804.3|17814.3|17784.3|21
1586449800000|2020-04-09 16:30:00|17809.3|17779.3|17799.3|17764.3|17824.3|17789.3|17799.3|17764.3|18
1586450100000|2020-04-09 16:35:00|17804.3|17769.3|17774.3|17739.3|17804.3|17769.3|17769.3|17734.3|40
1586450400000|2020-04-09 16:40:00|17769.3|17734.3|17764.3|17729.3|17774.3|17744.3|17759.3|17729.3|2
1586450700000|2020-04-09 16:45:00|17759.3|17719.3|17764.3|17729.3|17764.3|17734.3|17744.3|17714.3|18
1586451000000|2020-04-09 16:50:00|17763.3|17725.3|17739.3|17709.3|17769.3|17734.3|17739.3|17704.3|20
1586451300000|2020-04-09 16:55:00|17744.3|17704.3|17738.3|17700.3|17744.3|17709.3|17724.3|17689.3|32
1586451600000|2020-04-09 17:00:00|17739.3|17704.3|17729.3|17694.3|17744.3|17714.3|17729.3|17694.3|26
1586451900000|2020-04-09 17:05:00|17733.3|17695.3|17744.3|17709.3|17744.3|17709.3|17724.3|17694.3|7
1586452200000|2020-04-09 17:10:00|17749.3|17714.3|17739.3|17704.3|17749.3|17714.3|17724.3|17689.3|21
1586452500000|2020-04-09 17:15:00|17744.3|17709.3|17749.3|17719.3|17754.3|17719.3|17729.3|17694.3|6
1586452800000|2020-04-09 17:20:00|17754.3|17714.3|17744.3|17709.3|17759.3|17724.3|17739.3|17709.3|9
1586453100000|2020-04-09 17:25:00|17739.3|17704.3|17764.3|17734.3|17764.3|17734.3|17734.3|17704.3|12
1586453400000|2020-04-09 17:30:00|17774.3|17739.3|17759.3|17724.3|17783.3|17745.3|17754.3|17719.3|20
1586453700000|2020-04-09 17:35:00|17763.3|17725.3|17729.3|17694.3|17768.3|17730.3|17719.3|17685.3|10
1586454000000|2020-04-09 17:40:00|17728.3|17690.3|17744.3|17709.3|17758.3|17720.3|17728.3|17690.3|19
1586454300000|2020-04-09 17:45:00|17748.3|17710.3|17738.3|17700.3|17754.3|17719.3|17734.3|17699.3|8
1586454600000|2020-04-09 17:50:00|17739.3|17704.3|17744.3|17709.3|17753.3|17715.3|17733.3|17695.3|6
1586454900000|2020-04-09 17:55:00|17748.3|17710.3|17749.3|17714.3|17754.3|17724.3|17734.3|17700.3|8
1586455200000|2020-04-09 18:00:00|17748.3|17710.3|17734.3|17699.3|17769.3|17734.3|17734.3|17699.3|2
1586455500000|2020-04-09 18:05:00|17729.3|17694.3|17743.3|17705.3|17748.3|17710.3|17723.3|17685.3|4
1586455800000|2020-04-09 18:10:00|17744.3|17709.3|17729.3|17694.3|17748.3|17710.3|17724.3|17689.3|16
1586456100000|2020-04-09 18:15:00|17728.3|17699.3|17729.3|17694.3|17734.3|17699.3|17714.3|17684.3|13
1586456400000|2020-04-09 18:20:00|17728.3|17690.3|17728.3|17690.3|17739.3|17704.3|17709.3|17679.3|11
1586456700000|2020-04-09 18:25:00|17724.3|17689.3|17706.8|17681.8|17733.3|17695.3|17706.8|17674.3|3
1586457000000|2020-04-09 18:30:00|17709.3|17684.3|17711.8|17686.8|17721.8|17696.8|17706.8|17681.8|1
1586457300000|2020-04-09 18:35:00|17714.3|17689.3|17706.8|17681.8|17716.8|17691.8|17701.8|17676.8|12
1586457600000|2020-04-09 18:40:00|17709.3|17684.3|17706.8|17681.8|17711.8|17686.8|17689.3|17664.3|6
1586457900000|2020-04-09 18:45:00|17709.3|17684.3|17666.8|17641.8|17716.8|17691.8|17666.8|17641.8|4
1586458200000|2020-04-09 18:50:00|17669.3|17644.3|17649.3|17624.3|17671.8|17646.8|17649.3|17624.3|4
1586458500000|2020-04-09 18:55:00|17651.8|17626.8|17669.3|17644.3|17674.3|17649.3|17639.3|17614.3|5
1586458800000|2020-04-09 19:00:00|17681.8|17656.8|17789.3|17764.3|17839.3|17814.3|17656.8|17631.8|33
1586459100000|2020-04-09 19:05:00|17786.8|17761.8|17761.8|17736.8|17794.3|17769.3|17731.8|17706.8|39
1586459400000|2020-04-09 19:10:00|17764.3|17739.3|17759.3|17734.3|17774.3|17749.3|17759.3|17734.3|2
1586459700000|2020-04-09 19:15:00|17761.8|17736.8|17779.3|17754.3|17781.8|17756.8|17761.8|17736.8|4
1586460000000|2020-04-09 19:20:00|17781.8|17756.8|17751.8|17726.8|17781.8|17756.8|17749.3|17724.3|3
1586460300000|2020-04-09 19:25:00|17754.3|17729.3|17771.8|17746.8|17776.8|17751.8|17751.8|17726.8|4
1586460600000|2020-04-09 19:30:00|17774.3|17749.3|17816.8|17791.8|17821.8|17796.8|17771.8|17746.8|22
1586460900000|2020-04-09 19:35:00|17819.3|17794.3|17774.3|17749.3|17819.3|17794.3|17751.8|17726.8|12
1586461200000|2020-04-09 19:40:00|17771.8|17746.8|17849.3|17824.3|17866.8|17841.8|17771.8|17746.8|29
1586461500000|2020-04-09 19:45:00|17851.8|17826.8|17831.8|17806.8|17851.8|17826.8|17829.3|17804.3|1
1586461800000|2020-04-09 19:50:00|17834.3|17809.3|17824.3|17799.3|17846.8|17821.8|17799.3|17774.3|9
1586462100000|2020-04-09 19:55:00|17826.8|17801.8|17776.8|17751.8|17831.8|17806.8|17776.8|17751.8|13
1586462400000|2020-04-09 20:00:00|17806.5|17756.5|17843|17793|17850.4|17800.4|17791.4|17741.4|0
1586462700000|2020-04-09 20:05:00|17842.8|17792.8|17845.9|17795.9|17850.5|17800.5|17823.4|17773.4|0
1586463000000|2020-04-09 20:10:00|17846|17796|17817|17767|17850.5|17800.5|17810.4|17760.4|0
1586463300000|2020-04-09 20:15:00|17817.3|17767.3|17824.8|17774.8|17824.8|17774.8|17816.4|17766.4|0
1586463600000|2020-04-09 20:20:00|17825.9|17775.9|17828.3|17778.3|17829.4|17779.4|17824.8|17774.8|0
1586463900000|2020-04-09 20:25:00|17827.7|17777.7|17822.2|17772.2|17828.8|17778.8|17822.2|17772.2|0
1586464200000|2020-04-09 20:30:00|17821.4|17771.4|17831.3|17781.3|17840.7|17790.7|17818.6|17768.6|0
1586464500000|2020-04-09 20:35:00|17831|17781|17831.3|17781.3|17832.6|17782.6|17819.9|17769.9|0
1586464800000|2020-04-09 20:40:00|17831.5|17781.5|17837.3|17787.3|17840.7|17790.7|17828|17778|0
1586465100000|2020-04-09 20:45:00|17837.1|17787.1|17817.2|17767.2|17837.3|17787.3|17812.5|17762.5|0
1586465400000|2020-04-09 20:50:00|17816.9|17766.9|17859.7|17809.7|17859.7|17809.7|17812.5|17762.5|0
1586465700000|2020-04-09 20:55:00|17860|17810|17894.2|17844.2|17902.5|17852.5|17856.9|17806.9|0
1586466000000|2020-04-09 21:00:00|17894.7|17844.7|17895.3|17845.3|17895.8|17845.8|17894.7|17844.7|0
1586728800000|2020-04-12 22:00:00|17932|17882|17821.2|17771.2|17967.3|17917.3|17815.9|17765.9|0
1586729100000|2020-04-12 22:05:00|17816.7|17766.7|17819|17769|17878|17828|17796.5|17746.5|0
1586729400000|2020-04-12 22:10:00|17820.2|17770.2|17722.3|17672.3|17826.9|17776.9|17718.6|17668.6|0
1586729700000|2020-04-12 22:15:00|17722.9|17672.9|17579.1|17529.1|17749.9|17699.9|17494.6|17444.6|0
1586730000000|2020-04-12 22:20:00|17579.2|17529.2|17635.1|17585.1|17642.9|17592.9|17555.1|17505.1|0
1586730300000|2020-04-12 22:25:00|17636.2|17586.2|17604.2|17554.2|17650|17600|17592.7|17542.7|0
1586730600000|2020-04-12 22:30:00|17604.3|17554.3|17660.1|17610.1|17674.1|17624.1|17580.3|17530.3|0
1586730900000|2020-04-12 22:35:00|17660|17610|17695.6|17645.6|17699.8|17649.8|17658.2|17608.2|0
1586731200000|2020-04-12 22:40:00|17695.1|17645.1|17682.4|17632.4|17696.4|17646.4|17671.8|17621.8|0
1586731500000|2020-04-12 22:45:00|17682.3|17632.3|17709.3|17659.3|17719.4|17669.4|17654.3|17604.3|0
1586731800000|2020-04-12 22:50:00|17709.1|17659.1|17679.8|17629.8|17709.3|17659.3|17671.2|17621.2|0
1586732100000|2020-04-12 22:55:00|17679.4|17629.4|17697.9|17647.9|17704.6|17654.6|17675.1|17625.1|0
1586732400000|2020-04-12 23:00:00|17698.1|17648.1|17719.4|17669.4|17720.7|17670.7|17693.9|17643.9|0
1586732700000|2020-04-12 23:05:00|17719.1|17669.1|17754.9|17704.9|17763.6|17713.6|17711.3|17661.3|0
1586733000000|2020-04-12 23:10:00|17754.8|17704.8|17748.3|17698.3|17765.6|17715.6|17739.6|17689.6|0
1586733300000|2020-04-12 23:15:00|17748.5|17698.5|17688|17638|17758.4|17708.4|17680.2|17630.2|0
1586733600000|2020-04-12 23:20:00|17687.9|17637.9|17704.2|17654.2|17708.2|17658.2|17687.4|17637.4|0
1586733900000|2020-04-12 23:25:00|17704.3|17654.3|17676|17626|17705.4|17655.4|17656.6|17606.6|0
1586734200000|2020-04-12 23:30:00|17676.8|17626.8|17654.4|17604.4|17685.4|17635.4|17653.7|17603.7|0
1586734500000|2020-04-12 23:35:00|17654.2|17604.2|17687.1|17637.1|17691.8|17641.8|17653.7|17603.7|0
1586734800000|2020-04-12 23:40:00|17687.5|17637.5|17669|17619|17701.1|17651.1|17663.6|17613.6|0
1586735100000|2020-04-12 23:45:00|17669.3|17619.3|17654.8|17604.8|17677|17627|17630.9|17580.9|0
1586735400000|2020-04-12 23:50:00|17653.7|17603.7|17670.4|17620.4|17673.7|17623.7|17634.8|17584.8|0
1586735700000|2020-04-12 23:55:00|17670.2|17620.2|17661|17611|17679.8|17629.8|17660.3|17610.3|0
1586736000000|2020-04-13 00:00:00|17661.1|17611.1|17696|17646|17702|17652|17654|17604|0
1586736300000|2020-04-13 00:05:00|17696.1|17646.1|17701.3|17651.3|17702|17652|17672.5|17622.5|0
1586736600000|2020-04-13 00:10:00|17701.5|17651.5|17662.1|17612.1|17702|17652|17656.1|17606.1|0
1586736900000|2020-04-13 00:15:00|17662.4|17612.4|17633.6|17583.6|17679.7|17629.7|17629.3|17579.3|0
1586737200000|2020-04-13 00:20:00|17633.8|17583.8|17652.1|17602.1|17654.9|17604.9|17630.1|17580.1|0
1586737500000|2020-04-13 00:25:00|17650.9|17600.9|17665.7|17615.7|17677|17627|17650.9|17600.9|0
1586737800000|2020-04-13 00:30:00|17666|17616|17660.2|17610.2|17672.3|17622.3|17650.2|17600.2|0
1586738100000|2020-04-13 00:35:00|17659.6|17609.6|17662.9|17612.9|17672.3|17622.3|17658.2|17608.2|0
1586738400000|2020-04-13 00:40:00|17663.2|17613.2|17646.9|17596.9|17673.7|17623.7|17642.3|17592.3|0
1586738700000|2020-04-13 00:45:00|17647.1|17597.1|17600.1|17550.1|17647.4|17597.4|17593.3|17543.3|0
1586739000000|2020-04-13 00:50:00|17599.8|17549.8|17602.8|17552.8|17603.2|17553.2|17583.5|17533.5|0
1586739300000|2020-04-13 00:55:00|17603.4|17553.4|17590.7|17540.7|17616.1|17566.1|17590.7|17540.7|0
1586739600000|2020-04-13 01:00:00|17591|17541|17605.9|17555.9|17633.5|17583.5|17590.1|17540.1|0
1586739900000|2020-04-13 01:05:00|17606.1|17556.1|17614.6|17564.6|17622.2|17572.2|17576.8|17526.8|0
1586740200000|2020-04-13 01:10:00|17612.9|17562.9|17622.2|17572.2|17643.1|17593.1|17605.6|17555.6|0
1586740500000|2020-04-13 01:15:00|17622.3|17572.3|17643.1|17593.1|17649.8|17599.8|17614.2|17564.2|0
1586740800000|2020-04-13 01:20:00|17643.4|17593.4|17626.3|17576.3|17649.8|17599.8|17623.7|17573.7|0
1586741100000|2020-04-13 01:25:00|17626|17576|17619.7|17569.7|17635.7|17585.7|17613.6|17563.6|0
1586741400000|2020-04-13 01:30:00|17619.6|17569.6|17640.4|17590.4|17645.8|17595.8|17616.9|17566.9|0
1586741700000|2020-04-13 01:35:00|17640.1|17590.1|17677.9|17627.9|17680.6|17630.6|17635.7|17585.7|0
1586742000000|2020-04-13 01:40:00|17677.7|17627.7|17678.6|17628.6|17693.2|17643.2|17663.8|17613.8|0
1586742300000|2020-04-13 01:45:00|17678.7|17628.7|17704.6|17654.6|17705.6|17655.6|17669.9|17619.9|0
1586742600000|2020-04-13 01:50:00|17704.8|17654.8|17699.3|17649.3|17707.9|17657.9|17681.9|17631.9|0
1586742900000|2020-04-13 01:55:00|17699|17649|17683.9|17633.9|17699|17649|17677.2|17627.2|0
1586743200000|2020-04-13 02:00:00|17684.5|17634.5|17699.3|17649.3|17700.6|17650.6|17683.8|17633.8|0
1586743500000|2020-04-13 02:05:00|17699|17649|17726|17676|17740.8|17690.8|17697.9|17647.9|0
1586743800000|2020-04-13 02:10:00|17725.7|17675.7|17721.3|17671.3|17726|17676|17709.3|17659.3|0
1586744100000|2020-04-13 02:15:00|17721.2|17671.2|17732.6|17682.6|17736.8|17686.8|17707.5|17657.5|0
1586744400000|2020-04-13 02:20:00|17732.1|17682.1|17730.7|17680.7|17741.4|17691.4|17728.8|17678.8|0
1586744700000|2020-04-13 02:25:00|17730.6|17680.6|17722.7|17672.7|17732.1|17682.1|17721.3|17671.3|0
1586745000000|2020-04-13 02:30:00|17722.8|17672.8|17691.9|17641.9|17732.1|17682.1|17691.3|17641.3|0
1586745300000|2020-04-13 02:35:00|17691.8|17641.8|17681.2|17631.2|17701.3|17651.3|17677.2|17627.2|0
1586745600000|2020-04-13 02:40:00|17681.3|17631.3|17707.9|17657.9|17708.6|17658.6|17680.5|17630.5|0
1586745900000|2020-04-13 02:45:00|17707.8|17657.8|17700.6|17650.6|17713.2|17663.2|17699.3|17649.3|0
1586746200000|2020-04-13 02:50:00|17700.9|17650.9|17710|17660|17718|17668|17700.9|17650.9|0
1586746500000|2020-04-13 02:55:00|17710.1|17660.1|17703.3|17653.3|17713.3|17663.3|17698|17648|0
1586746800000|2020-04-13 03:00:00|17703|17653|17699.3|17649.3|17703.9|17653.9|17695.9|17645.9|0
1586747100000|2020-04-13 03:05:00|17699.5|17649.5|17714.7|17664.7|17716.6|17666.6|17696.6|17646.6|0
1586747400000|2020-04-13 03:10:00|17714.8|17664.8|17718|17668|17719.4|17669.4|17703.9|17653.9|0
1586747700000|2020-04-13 03:15:00|17718.1|17668.1|17703.9|17653.9|17719.4|17669.4|17697.9|17647.9|0
1586748000000|2020-04-13 03:20:00|17704.1|17654.1|17702.6|17652.6|17709.3|17659.3|17702.6|17652.6|0
1586748300000|2020-04-13 03:25:00|17702.8|17652.8|17699.9|17649.9|17704.6|17654.6|17695.9|17645.9|0
1586748600000|2020-04-13 03:30:00|17700.1|17650.1|17657.1|17607.1|17700.6|17650.6|17649.8|17599.8|0
1586748900000|2020-04-13 03:35:00|17657.2|17607.2|17663.1|17613.1|17671.8|17621.8|17657.2|17607.2|0
1586749200000|2020-04-13 03:40:00|17663|17613|17640.5|17590.5|17663.1|17613.1|17630.3|17580.3|0
1586749500000|2020-04-13 03:45:00|17641.8|17591.8|17656.4|17606.4|17657.1|17607.1|17639.7|17589.7|0
1586749800000|2020-04-13 03:50:00|17656.2|17606.2|17659.3|17609.3|17669.7|17619.7|17639.7|17589.7|0
1586750100000|2020-04-13 03:55:00|17660.4|17610.4|17653.8|17603.8|17661.8|17611.8|17649.1|17599.1|0
1586750400000|2020-04-13 04:00:00|17654|17604|17638.3|17588.3|17655.7|17605.7|17634.3|17584.3|0
1586750700000|2020-04-13 04:05:00|17638.4|17588.4|17657.8|17607.8|17661.8|17611.8|17636.9|17586.9|0
1586751000000|2020-04-13 04:10:00|17657.6|17607.6|17649.1|17599.1|17665.8|17615.8|17647.7|17597.7|0
1586751300000|2020-04-13 04:15:00|17648.7|17598.7|17649.1|17599.1|17658.4|17608.4|17643|17593|0
1586751600000|2020-04-13 04:20:00|17649.2|17599.2|17631|17581|17652.2|17602.2|17630.3|17580.3|0
1586751900000|2020-04-13 04:25:00|17630.9|17580.9|17634.2|17584.2|17639.7|17589.7|17628.9|17578.9|0
1586752200000|2020-04-13 04:30:00|17634.4|17584.4|17636.9|17586.9|17640.2|17590.2|17629.5|17579.5|0
1586752500000|2020-04-13 04:35:00|17637.1|17587.1|17650.3|17600.3|17655.7|17605.7|17635.6|17585.6|0
1586752800000|2020-04-13 04:40:00|17650.4|17600.4|17654.3|17604.3|17660.4|17610.4|17650.4|17600.4|0
1586753100000|2020-04-13 04:45:00|17654|17604|17652.9|17602.9|17663.7|17613.7|17651|17601|0
1586753400000|2020-04-13 04:50:00|17652.8|17602.8|17661.1|17611.1|17670.4|17620.4|17648.9|17598.9|0
1586753700000|2020-04-13 04:55:00|17661.2|17611.2|17665.1|17615.1|17671.7|17621.7|17656.4|17606.4|0
1586754000000|2020-04-13 05:00:00|17665.3|17615.3|17681.1|17631.1|17687.1|17637.1|17665.1|17615.1|0
1586754300000|2020-04-13 05:05:00|17680.9|17630.9|17676.4|17626.4|17688.2|17638.2|17674.4|17624.4|0
1586754600000|2020-04-13 05:10:00|17676.5|17626.5|17679.1|17629.1|17687.1|17637.1|17670.4|17620.4|0
1586754900000|2020-04-13 05:15:00|17679.4|17629.4|17674.4|17624.4|17690.4|17640.4|17674.4|17624.4|0
1586755200000|2020-04-13 05:20:00|17674.6|17624.6|17663|17613|17676.4|17626.4|17649.6|17599.6|0
1586755500000|2020-04-13 05:25:00|17662.9|17612.9|17663.7|17613.7|17671.7|17621.7|17655|17605|0
1586755800000|2020-04-13 05:30:00|17663.4|17613.4|17656.4|17606.4|17663.4|17613.4|17642.3|17592.3|0
1586756100000|2020-04-13 05:35:00|17656.2|17606.2|17649.6|17599.6|17667.7|17617.7|17648.2|17598.2|0
1586756400000|2020-04-13 05:40:00|17649.5|17599.5|17664.4|17614.4|17667|17617|17643.6|17593.6|0
1586756700000|2020-04-13 05:45:00|17664.5|17614.5|17664.4|17614.4|17673.1|17623.1|17657.6|17607.6|0
1586757000000|2020-04-13 05:50:00|17664.5|17614.5|17631.6|17581.6|17674.4|17624.4|17631.6|17581.6|0
1586757300000|2020-04-13 05:55:00|17631.2|17581.2|17632.9|17582.9|17641.6|17591.6|17626.2|17576.2|0
1586757600000|2020-04-13 06:00:00|17633.1|17583.1|17698.9|17648.9|17701.5|17651.5|17629.5|17579.5|0
1586757900000|2020-04-13 06:05:00|17698.8|17648.8|17715.6|17665.6|17720.3|17670.3|17698.2|17648.2|0
1586758200000|2020-04-13 06:10:00|17715.9|17665.9|17710.9|17660.9|17738.8|17688.8|17707.6|17657.6|0
1586758500000|2020-04-13 06:15:00|17711.3|17661.3|17709|17659|17715.6|17665.6|17703.6|17653.6|0
1586758800000|2020-04-13 06:20:00|17708.8|17658.8|17711.3|17661.3|17727.7|17677.7|17707.6|17657.6|0
1586759100000|2020-04-13 06:25:00|17713|17663|17717|17667|17721.7|17671.7|17706.2|17656.2|0
1586759400000|2020-04-13 06:30:00|17717.1|17667.1|17709.7|17659.7|17720.3|17670.3|17706.2|17656.2|0
1586759700000|2020-04-13 06:35:00|17709.5|17659.5|17739.7|17689.7|17740.4|17690.4|17709|17659|0
1586760000000|2020-04-13 06:40:00|17739.9|17689.9|17723|17673|17745.1|17695.1|17720.3|17670.3|0
1586760300000|2020-04-13 06:45:00|17722.9|17672.9|17726.4|17676.4|17732.4|17682.4|17718.4|17668.4|0
1586760600000|2020-04-13 06:50:00|17726.5|17676.5|17706.9|17656.9|17727|17677|17706.9|17656.9|0
1586760900000|2020-04-13 06:55:00|17706.8|17656.8|17706.2|17656.2|17712.3|17662.3|17703.6|17653.6|0
1586761200000|2020-04-13 07:00:00|17706.5|17656.5|17693.7|17643.7|17712.3|17662.3|17690.2|17640.2|0
1586761500000|2020-04-13 07:05:00|17694.2|17644.2|17693.5|17643.5|17697.5|17647.5|17687.5|17637.5|0
1586761800000|2020-04-13 07:10:00|17693.7|17643.7|17693.5|17643.5|17702.2|17652.2|17693.5|17643.5|0
1586762100000|2020-04-13 07:15:00|17693|17643|17709|17659|17710.9|17660.9|17685.5|17635.5|0
1586762400000|2020-04-13 07:20:00|17708.7|17658.7|17704.6|17654.6|17720.3|17670.3|17704.4|17654.4|0
1586762700000|2020-04-13 07:25:00|17704.8|17654.8|17686.4|17636.4|17707.5|17657.5|17680.9|17630.9|0
1586763000000|2020-04-13 07:30:00|17687.5|17637.5|17693.5|17643.5|17696.9|17646.9|17684.2|17634.2|0
1586763300000|2020-04-13 07:35:00|17693.3|17643.3|17702.9|17652.9|17707.6|17657.6|17688.9|17638.9|0
1586763600000|2020-04-13 07:40:00|17702.7|17652.7|17681.5|17631.5|17702.7|17652.7|17679.5|17629.5|0
1586763900000|2020-04-13 07:45:00|17681.2|17631.2|17687.5|17637.5|17692.2|17642.2|17678.1|17628.1|0
1586764200000|2020-04-13 07:50:00|17687.2|17637.2|17674.8|17624.8|17693.5|17643.5|17674.8|17624.8|0
1586764500000|2020-04-13 07:55:00|17675.1|17625.1|17682.8|17632.8|17687.5|17637.5|17674.8|17624.8|0
1586764800000|2020-04-13 08:00:00|17683.1|17633.1|17678.1|17628.1|17690.9|17640.9|17674.8|17624.8|0
1586765100000|2020-04-13 08:05:00|17678|17628|17678.8|17628.8|17682.8|17632.8|17673.4|17623.4|0
1586765400000|2020-04-13 08:10:00|17678.9|17628.9|17682.8|17632.8|17687.5|17637.5|17670.8|17620.8|0
1586765700000|2020-04-13 08:15:00|17682.9|17632.9|17684.2|17634.2|17690.9|17640.9|17676.9|17626.9|0
1586766000000|2020-04-13 08:20:00|17683.9|17633.9|17675.1|17625.1|17683.9|17633.9|17673.4|17623.4|0
1586766300000|2020-04-13 08:25:00|17675.3|17625.3|17676.1|17626.1|17688.8|17638.8|17662.1|17612.1|0
1586766600000|2020-04-13 08:30:00|17676.4|17626.4|17685.5|17635.5|17687.5|17637.5|17671.4|17621.4|0
1586766900000|2020-04-13 08:35:00|17685.2|17635.2|17682.2|17632.2|17692.9|17642.9|17680.8|17630.8|0
1586767200000|2020-04-13 08:40:00|17682|17632|17681.5|17631.5|17686.8|17636.8|17677.5|17627.5|0
1586767500000|2020-04-13 08:45:00|17681.6|17631.6|17674.2|17624.2|17683.5|17633.5|17671.4|17621.4|0
1586767800000|2020-04-13 08:50:00|17674.3|17624.3|17688.2|17638.2|17688.9|17638.9|17671.4|17621.4|0
1586768100000|2020-04-13 08:55:00|17688.4|17638.4|17684.8|17634.8|17704.2|17654.2|17680.1|17630.1|0
1586768400000|2020-04-13 09:00:00|17684.6|17634.6|17677.6|17627.6|17684.6|17634.6|17660.8|17610.8|0
1586768700000|2020-04-13 09:05:00|17677.8|17627.8|17677.6|17627.6|17680.9|17630.9|17668.2|17618.2|0
1586769000000|2020-04-13 09:10:00|17677.8|17627.8|17687.6|17637.6|17689.6|17639.6|17673.6|17623.6|0
1586769300000|2020-04-13 09:15:00|17687.8|17637.8|17685.6|17635.6|17691.6|17641.6|17682.3|17632.3|0
1586769600000|2020-04-13 09:20:00|17685.8|17635.8|17690.2|17640.2|17691.6|17641.6|17679.5|17629.5|0
1586769900000|2020-04-13 09:25:00|17690.8|17640.8|17679.5|17629.5|17700.3|17650.3|17679.5|17629.5|0
1586770200000|2020-04-13 09:30:00|17679.8|17629.8|17679.5|17629.5|17681.6|17631.6|17670.1|17620.1|0
1586770500000|2020-04-13 09:35:00|17679.4|17629.4|17671.5|17621.5|17682.3|17632.3|17670.1|17620.1|0
1586770800000|2020-04-13 09:40:00|17671.8|17621.8|17661.9|17611.9|17674.8|17624.8|17658.8|17608.8|0
1586771100000|2020-04-13 09:45:00|17660.8|17610.8|17665.4|17615.4|17666.1|17616.1|17658.8|17608.8|0
1586771400000|2020-04-13 09:50:00|17665.7|17615.7|17665.6|17615.6|17671.5|17621.5|17660.8|17610.8|0
1586771700000|2020-04-13 09:55:00|17665.7|17615.7|17662.3|17612.3|17670.3|17620.3|17659|17609|0
1586772000000|2020-04-13 10:00:00|17662.5|17612.5|17676.3|17626.3|17679.6|17629.6|17662.5|17612.5|0
1586772300000|2020-04-13 10:05:00|17676.1|17626.1|17672.7|17622.7|17677.4|17627.4|17668.3|17618.3|0
1586772600000|2020-04-13 10:10:00|17672.6|17622.6|17652.6|17602.6|17672.7|17622.7|17647.2|17597.2|0
1586772900000|2020-04-13 10:15:00|17652.5|17602.5|17662.7|17612.7|17675.4|17625.4|17649.2|17599.2|0
1586773200000|2020-04-13 10:20:00|17662.4|17612.4|17678|17628|17678.1|17628.1|17657.8|17607.8|0
1586773500000|2020-04-13 10:25:00|17677.4|17627.4|17673.4|17623.4|17681.4|17631.4|17672.7|17622.7|0
1586773800000|2020-04-13 10:30:00|17673.3|17623.3|17682.8|17632.8|17687.5|17637.5|17672.6|17622.6|0
1586774100000|2020-04-13 10:35:00|17683.2|17633.2|17708.2|17658.2|17717.5|17667.5|17683.2|17633.2|0
1586774400000|2020-04-13 10:40:00|17707.9|17657.9|17722.2|17672.2|17722.8|17672.8|17704.8|17654.8|0
1586774700000|2020-04-13 10:45:00|17722|17672|17721.6|17671.6|17746.4|17696.4|17718.9|17668.9|0
1586775000000|2020-04-13 10:50:00|17721.8|17671.8|17709.7|17659.7|17723.7|17673.7|17709|17659|0
1586775300000|2020-04-13 10:55:00|17709.1|17659.1|17708.3|17658.3|17719|17669|17706.9|17656.9|0
1586775600000|2020-04-13 11:00:00|17708.5|17658.5|17723.7|17673.7|17731|17681|17708.5|17658.5|0
1586775900000|2020-04-13 11:05:00|17723.4|17673.4|17736|17686|17739.7|17689.7|17722.3|17672.3|0
1586776200000|2020-04-13 11:10:00|17735.7|17685.7|17732.7|17682.7|17737.4|17687.4|17728|17678|0
1586776500000|2020-04-13 11:15:00|17732.8|17682.8|17744.5|17694.5|17744.5|17694.5|17719|17669|0
1586776800000|2020-04-13 11:20:00|17744.9|17694.9|17757.1|17707.1|17760.4|17710.4|17741.7|17691.7|0
1586777100000|2020-04-13 11:25:00|17757|17707|17766.9|17716.9|17768.3|17718.3|17752.4|17702.4|0
1586777400000|2020-04-13 11:30:00|17767.2|17717.2|17761.3|17711.3|17774.9|17724.9|17749.3|17699.3|0
1586777700000|2020-04-13 11:35:00|17761.2|17711.2|17762|17712|17771.4|17721.4|17756.8|17706.8|0
1586778000000|2020-04-13 11:40:00|17761.7|17711.7|17737.5|17687.5|17761.7|17711.7|17736.6|17686.6|0
1586778300000|2020-04-13 11:45:00|17737.8|17687.8|17747.3|17697.3|17751.6|17701.6|17737.8|17687.8|0
1586778600000|2020-04-13 11:50:00|17747.8|17697.8|17785.1|17735.1|17789.8|17739.8|17747.8|17697.8|0
1586778900000|2020-04-13 11:55:00|17785.4|17735.4|17781.1|17731.1|17787.9|17737.9|17772.4|17722.4|0
1586779200000|2020-04-13 12:00:00|17781.3|17731.3|17770.4|17720.4|17790.7|17740.7|17759.8|17709.8|0
1586779500000|2020-04-13 12:05:00|17770.2|17720.2|17822.8|17772.8|17826.1|17776.1|17766.4|17716.4|0
1586779800000|2020-04-13 12:10:00|17822.5|17772.5|17818.1|17768.1|17832.7|17782.7|17814.8|17764.8|0
1586780100000|2020-04-13 12:15:00|17818.7|17768.7|17786.1|17736.1|17837.4|17787.4|17784|17734|0
1586780400000|2020-04-13 12:20:00|17786.2|17736.2|17784|17734|17794.6|17744.6|17757.8|17707.8|0
1586780700000|2020-04-13 12:25:00|17784.3|17734.3|17788.7|17738.7|17800|17750|17777.9|17727.9|0
1586781000000|2020-04-13 12:30:00|17789.1|17739.1|17809.2|17759.2|17812.1|17762.1|17781.2|17731.2|0
1586781300000|2020-04-13 12:35:00|17809.1|17759.1|17807.4|17757.4|17814|17764|17793.4|17743.4|0
1586781600000|2020-04-13 12:40:00|17807.2|17757.2|17779.3|17729.3|17809.4|17759.4|17768.6|17718.6|0
1586781900000|2020-04-13 12:45:00|17779.4|17729.4|17826.7|17776.7|17831.6|17781.6|17779.4|17729.4|0
1586782200000|2020-04-13 12:50:00|17825|17775|17817.2|17767.2|17841.5|17791.5|17813.9|17763.9|0
1586782500000|2020-04-13 12:55:00|17816.9|17766.9|17810.5|17760.5|17816.9|17766.9|17787.1|17737.1|0
1586782800000|2020-04-13 13:00:00|17810.8|17760.8|17824.1|17774.1|17825.5|17775.5|17809.2|17759.2|0
1586783100000|2020-04-13 13:05:00|17823.8|17773.8|17814.7|17764.7|17832.1|17782.1|17808.7|17758.7|0
1586783400000|2020-04-13 13:10:00|17814.5|17764.5|17835.5|17785.5|17843.5|17793.5|17813.3|17763.3|0
1586783700000|2020-04-13 13:15:00|17835.8|17785.8|17849.7|17799.7|17858.9|17808.9|17820|17770|0
1586784000000|2020-04-13 13:20:00|17849.6|17799.6|17855|17805|17871.8|17821.8|17849.6|17799.6|0
1586784300000|2020-04-13 13:25:00|17854.7|17804.7|17807.8|17757.8|17855|17805|17804.7|17754.7|0
1586784600000|2020-04-13 13:30:00|17808.3|17758.3|17743.5|17693.5|17824.1|17774.1|17734.7|17684.7|0
1586784900000|2020-04-13 13:35:00|17743.2|17693.2|17778.8|17728.8|17780.4|17730.4|17705.6|17655.6|0
1586785200000|2020-04-13 13:40:00|17777.7|17727.7|17679|17629|17783.8|17733.8|17675.2|17625.2|0
1586785500000|2020-04-13 13:45:00|17679.3|17629.3|17638.7|17588.7|17694.7|17644.7|17613.1|17563.1|0
1586785800000|2020-04-13 13:50:00|17638.9|17588.9|17648.4|17598.4|17676.3|17626.3|17632.9|17582.9|0
1586786100000|2020-04-13 13:55:00|17648.7|17598.7|17612.8|17562.8|17693.9|17643.9|17603.9|17553.9|0
1586786400000|2020-04-13 14:00:00|17613|17563|17678.4|17628.4|17685.6|17635.6|17601.2|17551.2|0
1586786700000|2020-04-13 14:05:00|17678.3|17628.3|17680.1|17630.1|17703.3|17653.3|17655.3|17605.3|0
1586787000000|2020-04-13 14:10:00|17680.4|17630.4|17658.6|17608.6|17692.5|17642.5|17639.6|17589.6|0
1586787300000|2020-04-13 14:15:00|17658.3|17608.3|17590.5|17540.5|17658.3|17608.3|17582.5|17532.5|0
1586787600000|2020-04-13 14:20:00|17591|17541|17541.1|17491.1|17615.3|17565.3|17541.1|17491.1|0
1586787900000|2020-04-13 14:25:00|17540.8|17490.8|17584.1|17534.1|17595.6|17545.6|17536.9|17486.9|0
1586788200000|2020-04-13 14:30:00|17584.3|17534.3|17585.7|17535.7|17600.1|17550.1|17555.9|17505.9|0
1586788500000|2020-04-13 14:35:00|17586|17536|17535.8|17485.8|17596.5|17546.5|17525|17475|0
1586788800000|2020-04-13 14:40:00|17535.5|17485.5|17520.3|17470.3|17549.9|17499.9|17515.4|17465.4|0
1586789100000|2020-04-13 14:45:00|17520.8|17470.8|17545|17495|17569|17519|17520.8|17470.8|0
1586789400000|2020-04-13 14:50:00|17545.2|17495.2|17524|17474|17567.9|17517.9|17511.9|17461.9|0
1586789700000|2020-04-13 14:55:00|17522.9|17472.9|17566.1|17516.1|17570.8|17520.8|17516.6|17466.6|0
1586790000000|2020-04-13 15:00:00|17566.4|17516.4|17542.2|17492.2|17566.4|17516.4|17513.9|17463.9|0
1586790300000|2020-04-13 15:05:00|17542|17492|17525.1|17475.1|17542|17492|17502.3|17452.3|0
1586790600000|2020-04-13 15:10:00|17525.3|17475.3|17578.8|17528.8|17583.2|17533.2|17525.3|17475.3|0
1586790900000|2020-04-13 15:15:00|17580.4|17530.4|17596.7|17546.7|17617.2|17567.2|17578.8|17528.8|0
1586791200000|2020-04-13 15:20:00|17596.8|17546.8|17631.6|17581.6|17636.1|17586.1|17580.1|17530.1|0
1586791500000|2020-04-13 15:25:00|17631.4|17581.4|17665.8|17615.8|17673.8|17623.8|17631.1|17581.1|0
1586791800000|2020-04-13 15:30:00|17666.1|17616.1|17629.3|17579.3|17669.2|17619.2|17608.4|17558.4|0
1586792100000|2020-04-13 15:35:00|17628.8|17578.8|17627.1|17577.1|17647.8|17597.8|17619.7|17569.7|0
1586792400000|2020-04-13 15:40:00|17627.4|17577.4|17610.8|17560.8|17631.3|17581.3|17594.3|17544.3|0
1586792700000|2020-04-13 15:45:00|17613.1|17563.1|17687|17637|17690.6|17640.6|17608.4|17558.4|0
1586793000000|2020-04-13 15:50:00|17685.9|17635.9|17686.7|17636.7|17696.7|17646.7|17670.4|17620.4|0
1586793300000|2020-04-13 15:55:00|17686.4|17636.4|17669|17619|17698.8|17648.8|17663.3|17613.3|0
1586793600000|2020-04-13 16:00:00|17668.8|17618.8|17717.9|17667.9|17717.9|17667.9|17656.9|17606.9|0
1586793900000|2020-04-13 16:05:00|17717.6|17667.6|17720.3|17670.3|17730.4|17680.4|17708.5|17658.5|0
1586794200000|2020-04-13 16:10:00|17720.2|17670.2|17753.1|17703.1|17753.1|17703.1|17710.9|17660.9|0
1586794500000|2020-04-13 16:15:00|17753.4|17703.4|17780.3|17730.3|17785.7|17735.7|17747.1|17697.1|0
1586794800000|2020-04-13 16:20:00|17780.8|17730.8|17759.4|17709.4|17785|17735|17749.7|17699.7|0
1586795100000|2020-04-13 16:25:00|17759.2|17709.2|17732.3|17682.3|17775.4|17725.4|17730.9|17680.9|0
1586795400000|2020-04-13 16:30:00|17732|17682|17696.4|17646.4|17732|17682|17694.4|17644.4|0
1586795700000|2020-04-13 16:35:00|17696.6|17646.6|17693.6|17643.6|17715.1|17665.1|17682.3|17632.3|0
1586796000000|2020-04-13 16:40:00|17693.9|17643.9|17713.5|17663.5|17723.1|17673.1|17693.1|17643.1|0
1586796300000|2020-04-13 16:45:00|17712.4|17662.4|17730.3|17680.3|17738.6|17688.6|17708.8|17658.8|0
1586796600000|2020-04-13 16:50:00|17730.1|17680.1|17665.5|17615.5|17730.1|17680.1|17665.5|17615.5|0
1586796900000|2020-04-13 16:55:00|17666|17616|17675.1|17625.1|17677.6|17627.6|17654.2|17604.2|0
1586797200000|2020-04-13 17:00:00|17674.9|17624.9|17660.8|17610.8|17676|17626|17646.7|17596.7|0
1586797500000|2020-04-13 17:05:00|17661.1|17611.1|17681.6|17631.6|17682.7|17632.7|17649.9|17599.9|0
1586797800000|2020-04-13 17:10:00|17681.9|17631.9|17638.3|17588.3|17684.1|17634.1|17625.4|17575.4|0
1586798100000|2020-04-13 17:15:00|17639.4|17589.4|17645.3|17595.3|17646.9|17596.9|17617.2|17567.2|0
1586798400000|2020-04-13 17:20:00|17645.6|17595.6|17634|17584|17646.7|17596.7|17624.6|17574.6|0
1586798700000|2020-04-13 17:25:00|17633.8|17583.8|17645.3|17595.3|17651.4|17601.4|17615.3|17565.3|0
1586799000000|2020-04-13 17:30:00|17645.1|17595.1|17670.1|17620.1|17674.8|17624.8|17632.6|17582.6|0
1586799300000|2020-04-13 17:35:00|17669.9|17619.9|17701.3|17651.3|17706.3|17656.3|17657.5|17607.5|0
1586799600000|2020-04-13 17:40:00|17701|17651|17712.6|17662.6|17723.1|17673.1|17693|17643|0
1586799900000|2020-04-13 17:45:00|17712.9|17662.9|17696.9|17646.9|17725|17675|17693.8|17643.8|0
1586800200000|2020-04-13 17:50:00|17697.2|17647.2|17737.1|17687.1|17739.1|17689.1|17696.9|17646.9|0
1586800500000|2020-04-13 17:55:00|17737.7|17687.7|17718.4|17668.4|17749.6|17699.6|17715.1|17665.1|0
1586800800000|2020-04-13 18:00:00|17718.7|17668.7|17734.4|17684.4|17745.1|17695.1|17703.2|17653.2|0
1586801100000|2020-04-13 18:05:00|17734.7|17684.7|17715.6|17665.6|17764.4|17714.4|17714.8|17664.8|0
1586801400000|2020-04-13 18:10:00|17716.2|17666.2|17663.1|17613.1|17723.1|17673.1|17660|17610|0
1586801700000|2020-04-13 18:15:00|17663.4|17613.4|17700|17650|17702|17652|17659.8|17609.8|0
1586802000000|2020-04-13 18:20:00|17700.3|17650.3|17681.5|17631.5|17702|17652|17661.2|17611.2|0
1586802300000|2020-04-13 18:25:00|17681.8|17631.8|17689.3|17639.3|17692.1|17642.1|17650.4|17600.4|0
1586802600000|2020-04-13 18:30:00|17689.5|17639.5|17695.5|17645.5|17712.7|17662.7|17684.6|17634.6|0
1586802900000|2020-04-13 18:35:00|17695|17645|17659.1|17609.1|17695.5|17645.5|17651.6|17601.6|0
1586803200000|2020-04-13 18:40:00|17659.6|17609.6|17646.6|17596.6|17671.8|17621.8|17633.4|17583.4|0
1586803500000|2020-04-13 18:45:00|17646.1|17596.1|17689.1|17639.1|17703.7|17653.7|17640.3|17590.3|0
1586803800000|2020-04-13 18:50:00|17686.3|17636.3|17687.2|17637.2|17702.3|17652.3|17675.1|17625.1|0
1586804100000|2020-04-13 18:55:00|17686.9|17636.9|17701.3|17651.3|17712.6|17662.6|17676.4|17626.4|0
1586804400000|2020-04-13 19:00:00|17701|17651|17650|17600|17704.8|17654.8|17642.2|17592.2|0
1586804700000|2020-04-13 19:05:00|17651.6|17601.6|17649.7|17599.7|17675.1|17625.1|17638.9|17588.9|0
1586805000000|2020-04-13 19:10:00|17650|17600|17663.6|17613.6|17679.8|17629.8|17640.3|17590.3|0
1586805300000|2020-04-13 19:15:00|17663.9|17613.9|17741.6|17691.6|17741.9|17691.9|17648.1|17598.1|0
1586805600000|2020-04-13 19:20:00|17741.9|17691.9|17731.4|17681.4|17760.7|17710.7|17713.8|17663.8|0
1586805900000|2020-04-13 19:25:00|17731.2|17681.2|17741.1|17691.1|17742.7|17692.7|17708|17658|0
1586806200000|2020-04-13 19:30:00|17742.2|17692.2|17768.5|17718.5|17791|17741|17724.8|17674.8|0
1586806500000|2020-04-13 19:35:00|17768.2|17718.2|17766.7|17716.7|17781.2|17731.2|17737.2|17687.2|0
1586806800000|2020-04-13 19:40:00|17766.5|17716.5|17784.1|17734.1|17785.5|17735.5|17741.9|17691.9|0
1586807100000|2020-04-13 19:45:00|17784.4|17734.4|17807.8|17757.8|17810.9|17760.9|17754.6|17704.6|0
1586807400000|2020-04-13 19:50:00|17808.9|17758.9|17756|17706|17808.9|17758.9|17704.4|17654.4|0
1586807700000|2020-04-13 19:55:00|17755.7|17705.7|17755.5|17705.5|17778.9|17728.9|17724.5|17674.5|0
1586808000000|2020-04-13 20:00:00|17755.7|17705.7|17770.5|17720.5|17787.6|17737.6|17755.7|17705.7|0
1586808300000|2020-04-13 20:05:00|17770.3|17720.3|17772.4|17722.4|17783.2|17733.2|17756.7|17706.7|0
1586808600000|2020-04-13 20:10:00|17772.7|17722.7|17796.5|17746.5|17801.2|17751.2|17758.3|17708.3|0
1586808900000|2020-04-13 20:15:00|17796.8|17746.8|17800.7|17750.7|17800.7|17750.7|17794.6|17744.6|0
1586809200000|2020-04-13 20:20:00|17799.6|17749.6|17797.9|17747.9|17800.1|17750.1|17797.9|17747.9|0
1586809500000|2020-04-13 20:25:00|17796.3|17746.3|17795.7|17745.7|17797.9|17747.9|17795.7|17745.7|0
1586809800000|2020-04-13 20:30:00|17795.4|17745.4|17779.2|17729.2|17801.2|17751.2|17769.8|17719.8|0
1586810100000|2020-04-13 20:35:00|17779.4|17729.4|17788.5|17738.5|17794.6|17744.6|17771.2|17721.2|0
1586810400000|2020-04-13 20:40:00|17788.3|17738.3|17796.5|17746.5|17804|17754|17787.2|17737.2|0
1586810700000|2020-04-13 20:45:00|17796.8|17746.8|17793.2|17743.2|17799.3|17749.3|17779.2|17729.2|0
1586811000000|2020-04-13 20:50:00|17792.7|17742.7|17797.9|17747.9|17797.9|17747.9|17787.2|17737.2|0
1586811300000|2020-04-13 20:55:00|17797.7|17747.7|17803.5|17753.5|17803.5|17753.5|17787.2|17737.2|0
1586811600000|2020-04-13 21:00:00|17801.2|17751.2|17802.3|17752.3|17802.9|17752.9|17800.1|17750.1|0
1586811900000|2020-04-13 21:05:00|17801.8|17751.8|17802.3|17752.3|17802.3|17752.3|17800.1|17750.1|0
1586812200000|2020-04-13 21:10:00|17801.9|17751.9|17803|17753|17803|17753|17801.9|17751.9|0
1586812500000|2020-04-13 21:15:00|17802.5|17752.5|17799.7|17749.7|17802.5|17752.5|17799.7|17749.7|0
1586812800000|2020-04-13 21:20:00|17800.2|17750.2|17800.2|17750.2|17800.2|17750.2|17799.7|17749.7|0
1586813100000|2020-04-13 21:25:00|17799.7|17749.7|17798.6|17748.6|17799.7|17749.7|17797.5|17747.5|0
1586813400000|2020-04-13 21:30:00|17799.1|17749.1|17799.7|17749.7|17800.2|17750.2|17793.6|17743.6|0
1586813700000|2020-04-13 21:35:00|17800.2|17750.2|17801.3|17751.3|17801.3|17751.3|17800.2|17750.2|0
1586814000000|2020-04-13 21:40:00|17800.2|17750.2|17797.9|17747.9|17801.9|17751.9|17797.3|17747.3|0
1586814300000|2020-04-13 21:45:00|17796.7|17746.7|17799|17749|17799|17749|17795.1|17745.1|0
1586814600000|2020-04-13 21:50:00|17801.7|17751.7|17804|17754|17805.6|17755.6|17800.6|17750.6|0
1586814900000|2020-04-13 21:55:00|17804.5|17754.5|17805.4|17755.4|17808.1|17758.1|17804|17754|0
1586815200000|2020-04-13 22:00:00|17806.2|17756.2|17809.3|17759.3|17834.1|17784.1|17798.5|17748.5|0
1586815500000|2020-04-13 22:05:00|17809.8|17759.8|17842.1|17792.1|17843.5|17793.5|17804.6|17754.6|0
1586815800000|2020-04-13 22:10:00|17842|17792|17805.5|17755.5|17845.5|17795.5|17802.9|17752.9|0
1586816100000|2020-04-13 22:15:00|17805|17755|17813.1|17763.1|17824.4|17774.4|17791.6|17741.6|0
1586816400000|2020-04-13 22:20:00|17813.7|17763.7|17821.7|17771.7|17841.8|17791.8|17812.3|17762.3|0
1586816700000|2020-04-13 22:25:00|17821.4|17771.4|17820.8|17770.8|17828.2|17778.2|17812.3|17762.3|0
1586817000000|2020-04-13 22:30:00|17821.1|17771.1|17836.7|17786.7|17840.1|17790.1|17814.2|17764.2|0
1586817300000|2020-04-13 22:35:00|17837.3|17787.3|17845.4|17795.4|17846.1|17796.1|17829.3|17779.3|0
1586817600000|2020-04-13 22:40:00|17845.6|17795.6|17837.6|17787.6|17854.1|17804.1|17836.4|17786.4|0
1586817900000|2020-04-13 22:45:00|17837.7|17787.7|17843.3|17793.3|17843.3|17793.3|17823.3|17773.3|0
1586818200000|2020-04-13 22:50:00|17843|17793|17841.4|17791.4|17844.7|17794.7|17833.9|17783.9|0
1586818500000|2020-04-13 22:55:00|17841.2|17791.2|17819|17769|17841.4|17791.4|17817.1|17767.1|0
1586818800000|2020-04-13 23:00:00|17818.9|17768.9|17824.4|17774.4|17826.4|17776.4|17814.3|17764.3|0
1586819100000|2020-04-13 23:05:00|17824.2|17774.2|17805.4|17755.4|17826.4|17776.4|17805.4|17755.4|0
1586819400000|2020-04-13 23:10:00|17805.6|17755.6|17806.8|17756.8|17816.2|17766.2|17805.4|17755.4|0
1586819700000|2020-04-13 23:15:00|17806.9|17756.9|17816.2|17766.2|17819.5|17769.5|17805.4|17755.4|0
1586820000000|2020-04-13 23:20:00|17816.4|17766.4|17819.5|17769.5|17820.9|17770.9|17814.1|17764.1|0
1586820300000|2020-04-13 23:25:00|17819.4|17769.4|17813.4|17763.4|17820.1|17770.1|17810.8|17760.8|0
1586820600000|2020-04-13 23:30:00|17813.7|17763.7|17808.7|17758.7|17816.7|17766.7|17804|17754|0
1586820900000|2020-04-13 23:35:00|17808.6|17758.6|17808.7|17758.7|17812.1|17762.1|17807.4|17757.4|0
1586821200000|2020-04-13 23:40:00|17808.5|17758.5|17806|17756|17812.1|17762.1|17804|17754|0
1586821500000|2020-04-13 23:45:00|17805.8|17755.8|17805.6|17755.6|17806|17756|17793.3|17743.3|0
1586821800000|2020-04-13 23:50:00|17805.8|17755.8|17810.3|17760.3|17810.3|17760.3|17799.7|17749.7|0
1586822100000|2020-04-13 23:55:00|17810.2|17760.2|17816.4|17766.4|17816.4|17766.4|17803.7|17753.7|0
1586822400000|2020-04-14 00:00:00|17816.1|17766.1|17775|17725|17816.1|17766.1|17765|17715|0
1586822700000|2020-04-14 00:05:00|17775.3|17725.3|17727.8|17677.8|17783|17733|17727.8|17677.8|0
1586823000000|2020-04-14 00:10:00|17728.1|17678.1|17722.8|17672.8|17740.9|17690.9|17720.7|17670.7|0
1586823300000|2020-04-14 00:15:00|17722.9|17672.9|17780.5|17730.5|17799.5|17749.5|17720.7|17670.7|0
1586823600000|2020-04-14 00:20:00|17780.4|17730.4|17755.7|17705.7|17781|17731|17750.1|17700.1|0
1586823900000|2020-04-14 00:25:00|17755.6|17705.6|17737.5|17687.5|17767.6|17717.6|17737.2|17687.2|0
1586824200000|2020-04-14 00:30:00|17737.2|17687.2|17778.7|17728.7|17778.8|17728.8|17725.9|17675.9|0
1586824500000|2020-04-14 00:35:00|17778.6|17728.6|17785.8|17735.8|17804.3|17754.3|17775.9|17725.9|0
1586824800000|2020-04-14 00:40:00|17785.9|17735.9|17780|17730|17798.3|17748.3|17767.6|17717.6|0
1586825100000|2020-04-14 00:45:00|17780.2|17730.2|17759.9|17709.9|17780.2|17730.2|17747.5|17697.5|0
1586825400000|2020-04-14 00:50:00|17760.1|17710.1|17767|17717|17771.8|17721.8|17753.7|17703.7|0
1586825700000|2020-04-14 00:55:00|17766.9|17716.9|17780.2|17730.2|17786.1|17736.1|17760.8|17710.8|0
1586826000000|2020-04-14 01:00:00|17780.3|17730.3|17786.2|17736.2|17786.5|17736.5|17773.2|17723.2|0
1586826300000|2020-04-14 01:05:00|17786.3|17736.3|17774.6|17724.6|17792.5|17742.5|17768|17718|0
1586826600000|2020-04-14 01:10:00|17775.6|17725.6|17796.9|17746.9|17800.6|17750.6|17775.6|17725.6|0
1586826900000|2020-04-14 01:15:00|17796.8|17746.8|17826.3|17776.3|17826.5|17776.5|17784.5|17734.5|0
1586827200000|2020-04-14 01:20:00|17826.4|17776.4|17817.1|17767.1|17832.6|17782.6|17816.6|17766.6|0
1586827500000|2020-04-14 01:25:00|17817|17767|17804.1|17754.1|17832.3|17782.3|17801|17751|0
1586827800000|2020-04-14 01:30:00|17803.9|17753.9|17840.6|17790.6|17847.3|17797.3|17797.5|17747.5|0
1586828100000|2020-04-14 01:35:00|17840.7|17790.7|17833.7|17783.7|17846.8|17796.8|17827.2|17777.2|0
1586828400000|2020-04-14 01:40:00|17833.6|17783.6|17846.5|17796.5|17859.4|17809.4|17833.6|17783.6|0
1586828700000|2020-04-14 01:45:00|17846.4|17796.4|17849.8|17799.8|17858.8|17808.8|17846.2|17796.2|0
1586829000000|2020-04-14 01:50:00|17849.9|17799.9|17923.6|17873.6|17946.7|17896.7|17848.8|17798.8|0
1586829300000|2020-04-14 01:55:00|17922.6|17872.6|17925.6|17875.6|17940|17890|17912.5|17862.5|0
1586829600000|2020-04-14 02:00:00|17925.1|17875.1|17937.5|17887.5|17951.4|17901.4|17919.3|17869.3|0
1586829900000|2020-04-14 02:05:00|17937.7|17887.7|17917.9|17867.9|17950.8|17900.8|17917.8|17867.8|0
1586830200000|2020-04-14 02:10:00|17918|17868|17920.7|17870.7|17923.7|17873.7|17910.4|17860.4|0
1586830500000|2020-04-14 02:15:00|17920.8|17870.8|17899|17849|17923.9|17873.9|17898.7|17848.7|0
1586830800000|2020-04-14 02:20:00|17898.9|17848.9|17912.1|17862.1|17924.6|17874.6|17898.9|17848.9|0
1586831100000|2020-04-14 02:25:00|17912|17862|17901|17851|17912|17862|17881.8|17831.8|0
1586831400000|2020-04-14 02:30:00|17902.1|17852.1|17947.4|17897.4|17956.5|17906.5|17902.1|17852.1|0
1586831700000|2020-04-14 02:35:00|17947.5|17897.5|17954.1|17904.1|17966|17916|17947.5|17897.5|0
1586832000000|2020-04-14 02:40:00|17954|17904|17933.4|17883.4|17957.5|17907.5|17930.7|17880.7|0
1586832300000|2020-04-14 02:45:00|17933.5|17883.5|17930.4|17880.4|17936.8|17886.8|17923.6|17873.6|0
1586832600000|2020-04-14 02:50:00|17930.6|17880.6|17937.1|17887.1|17943.9|17893.9|17924.2|17874.2|0
1586832900000|2020-04-14 02:55:00|17936.9|17886.9|17936.9|17886.9|17944.1|17894.1|17927.4|17877.4|0
1586833200000|2020-04-14 03:00:00|17936.7|17886.7|17924.8|17874.8|17937.2|17887.2|17924.1|17874.1|0
1586833500000|2020-04-14 03:05:00|17925.9|17875.9|17912.6|17862.6|17930.6|17880.6|17912.4|17862.4|0
1586833800000|2020-04-14 03:10:00|17912.5|17862.5|17920.1|17870.1|17932.5|17882.5|17912.4|17862.4|0
1586834100000|2020-04-14 03:15:00|17920|17870|17911.6|17861.6|17927.3|17877.3|17907.9|17857.9|0
1586834400000|2020-04-14 03:20:00|17911.7|17861.7|17922.5|17872.5|17927|17877|17904.9|17854.9|0
1586834700000|2020-04-14 03:25:00|17922.4|17872.4|17922.2|17872.2|17927.8|17877.8|17909.4|17859.4|0
1586835000000|2020-04-14 03:30:00|17922.4|17872.4|17923.6|17873.6|17929.7|17879.7|17907.2|17857.2|0
1586835300000|2020-04-14 03:35:00|17923.8|17873.8|17898.5|17848.5|17924|17874|17895.4|17845.4|0
1586835600000|2020-04-14 03:40:00|17898.3|17848.3|17885.7|17835.7|17904.4|17854.4|17885.7|17835.7|0
1586835900000|2020-04-14 03:45:00|17885.6|17835.6|17892.7|17842.7|17892.7|17842.7|17880.3|17830.3|0
1586836200000|2020-04-14 03:50:00|17891.7|17841.7|17895.5|17845.5|17895.7|17845.7|17886.8|17836.8|0
1586836500000|2020-04-14 03:55:00|17895.6|17845.6|17918.4|17868.4|17923.7|17873.7|17879.4|17829.4|0
1586836800000|2020-04-14 04:00:00|17919.4|17869.4|17934.5|17884.5|17944.2|17894.2|17918.4|17868.4|0
1586837100000|2020-04-14 04:05:00|17934.4|17884.4|17913|17863|17934.4|17884.4|17912.3|17862.3|0
1586837400000|2020-04-14 04:10:00|17913.1|17863.1|17949.1|17899.1|17952.3|17902.3|17913.1|17863.1|0
1586837700000|2020-04-14 04:15:00|17949|17899|17984.6|17934.6|17985.2|17935.2|17940.1|17890.1|0
1586838000000|2020-04-14 04:20:00|17984.8|17934.8|17998.4|17948.4|18008.4|17958.4|17984.6|17934.6|0
1586838300000|2020-04-14 04:25:00|17998.6|17948.6|17998|17948|18007.7|17957.7|17994.7|17944.7|0
1586838600000|2020-04-14 04:30:00|17998.1|17948.1|18007.9|17957.9|18008.1|17958.1|17995.3|17945.3|0
1586838900000|2020-04-14 04:35:00|18007.8|17957.8|17996.9|17946.9|18013.9|17963.9|17996.8|17946.8|0
1586839200000|2020-04-14 04:40:00|17997.1|17947.1|17978.3|17928.3|18003.6|17953.6|17978.2|17928.2|0
1586839500000|2020-04-14 04:45:00|17978.2|17928.2|17984.4|17934.4|17990.7|17940.7|17971.8|17921.8|0
1586839800000|2020-04-14 04:50:00|17984.6|17934.6|17996.4|17946.4|17996.4|17946.4|17984|17934|0
1586840100000|2020-04-14 04:55:00|17996.6|17946.6|17998.9|17948.9|18009.9|17959.9|17995.2|17945.2|0
1586840400000|2020-04-14 05:00:00|17999|17949|17993.9|17943.9|18005.8|17955.8|17981.4|17931.4|0
1586840700000|2020-04-14 05:05:00|17993.8|17943.8|17955.5|17905.5|17993.8|17943.8|17955|17905|0
1586841000000|2020-04-14 05:10:00|17955.7|17905.7|17963.2|17913.2|17968.8|17918.8|17955.7|17905.7|0
1586841300000|2020-04-14 05:15:00|17963|17913|17986.1|17936.1|17992.2|17942.2|17951.4|17901.4|0
1586841600000|2020-04-14 05:20:00|17985.1|17935.1|17974.3|17924.3|17992.6|17942.6|17962.5|17912.5|0
1586841900000|2020-04-14 05:25:00|17974.6|17924.6|17968.8|17918.8|18000.6|17950.6|17968.7|17918.7|0
1586842200000|2020-04-14 05:30:00|17969.4|17919.4|17996.3|17946.3|18006.1|17956.1|17968.9|17918.9|0
1586842500000|2020-04-14 05:35:00|17996.4|17946.4|17972.1|17922.1|17999.9|17949.9|17969|17919|0
1586842800000|2020-04-14 05:40:00|17972.2|17922.2|17944.6|17894.6|17979.2|17929.2|17944.4|17894.4|0
1586843100000|2020-04-14 05:45:00|17944.7|17894.7|17969.4|17919.4|17983.3|17933.3|17944.6|17894.6|0
1586843400000|2020-04-14 05:50:00|17969.5|17919.5|17962.9|17912.9|17969.8|17919.8|17944.3|17894.3|0
1586843700000|2020-04-14 05:55:00|17962.8|17912.8|17962.3|17912.3|17968.1|17918.1|17941.1|17891.1|0
1586844000000|2020-04-14 06:00:00|17962.6|17912.6|17924.3|17899.3|17962.6|17926.8|17916.8|17877.3|19
1586844300000|2020-04-14 06:05:00|17926.8|17901.8|17906.8|17881.8|17946.8|17921.8|17899.3|17874.3|22
1586844600000|2020-04-14 06:10:00|17904.3|17879.3|17906.8|17881.8|17929.3|17904.3|17899.3|17874.3|14
1586844900000|2020-04-14 06:15:00|17904.3|17879.3|17881.8|17856.8|17904.3|17879.3|17836.8|17811.8|42
1586845200000|2020-04-14 06:20:00|17879.3|17854.3|17876.8|17851.8|17904.3|17879.3|17871.8|17846.8|8
1586845500000|2020-04-14 06:25:00|17879.3|17854.3|17851.8|17826.8|17879.3|17854.3|17839.3|17814.3|24
1586845800000|2020-04-14 06:30:00|17854.3|17829.3|17804.3|17779.3|17881.8|17856.8|17804.3|17779.3|38
1586846100000|2020-04-14 06:35:00|17801.8|17776.8|17791.8|17766.8|17801.8|17776.8|17756.8|17731.8|35
1586846400000|2020-04-14 06:40:00|17789.3|17764.3|17751.8|17726.8|17791.8|17766.8|17749.3|17724.3|28
1586846700000|2020-04-14 06:45:00|17756.8|17731.8|17736.8|17711.8|17759.3|17734.3|17729.3|17704.3|43
1586847000000|2020-04-14 06:50:00|17739.3|17714.3|17761.8|17736.8|17764.3|17739.3|17736.8|17711.8|37
1586847300000|2020-04-14 06:55:00|17764.3|17739.3|17849.3|17824.3|17866.8|17841.8|17764.3|17739.3|90
1586847600000|2020-04-14 07:00:00|17851.8|17826.8|17809.3|17784.3|17876.8|17851.8|17799.3|17774.3|212
1586847900000|2020-04-14 07:05:00|17811.8|17786.8|17729.3|17704.3|17839.3|17814.3|17729.3|17704.3|152
1586848200000|2020-04-14 07:10:00|17726.8|17701.8|17746.8|17721.8|17761.8|17736.8|17706.8|17681.8|326
1586848500000|2020-04-14 07:15:00|17744.3|17719.3|17771.8|17746.8|17784.3|17759.3|17739.3|17714.3|113
1586848800000|2020-04-14 07:20:00|17769.3|17744.3|17739.3|17714.3|17794.3|17769.3|17731.8|17706.8|130
1586849100000|2020-04-14 07:25:00|17741.8|17716.8|17724.3|17699.3|17756.8|17731.8|17724.3|17699.3|69
1586849400000|2020-04-14 07:30:00|17726.8|17701.8|17756.8|17731.8|17761.8|17736.8|17726.8|17701.8|34
1586849700000|2020-04-14 07:35:00|17759.3|17734.3|17749.3|17724.3|17781.8|17756.8|17746.8|17721.8|30
1586850000000|2020-04-14 07:40:00|17749|17724|17779|17754|17779|17754|17746.5|17721.5|16
1586850300000|2020-04-14 07:45:00|17774|17749|17791.5|17766.5|17794|17769|17766.5|17741.5|52
1586850600000|2020-04-14 07:50:00|17794|17769|17794|17769|17799|17774|17776.5|17751.5|12
1586850900000|2020-04-14 07:55:00|17791.5|17766.5|17809|17784|17809|17784|17791.5|17766.5|17
1586851200000|2020-04-14 08:00:00|17806.5|17781.5|17799|17774|17809|17784|17796.5|17771.5|22
1586851500000|2020-04-14 08:05:00|17801.5|17776.5|17776.5|17751.5|17801.5|17776.5|17776.5|17751.5|27
1586851800000|2020-04-14 08:10:00|17779|17754|17729|17704|17779|17754|17729|17704|138
1586852100000|2020-04-14 08:15:00|17731.5|17706.5|17724|17699|17734|17709|17716.5|17691.5|70
1586852400000|2020-04-14 08:20:00|17726.5|17701.5|17766.5|17741.5|17766.5|17741.5|17726.5|17701.5|25
1586852700000|2020-04-14 08:25:00|17771.5|17746.5|17769|17744|17791.5|17766.5|17766.5|17741.5|49
1586853000000|2020-04-14 08:30:00|17766.5|17741.5|17776.5|17751.5|17776.5|17751.5|17751.5|17726.5|19
1586853300000|2020-04-14 08:35:00|17774|17749|17754|17729|17774|17749|17754|17729|27
1586853600000|2020-04-14 08:40:00|17756.5|17731.5|17736.5|17711.5|17756.5|17731.5|17726.5|17701.5|16
1586853900000|2020-04-14 08:45:00|17741.5|17716.5|17731.5|17706.5|17746.5|17721.5|17731.5|17706.5|19
1586854200000|2020-04-14 08:50:00|17729|17704|17731.5|17706.5|17736.5|17711.5|17726.5|17701.5|45
1586854500000|2020-04-14 08:55:00|17729|17704|17734|17709|17736.5|17711.5|17726.5|17701.5|29
1586854800000|2020-04-14 09:00:00|17736.5|17711.5|17726.5|17701.5|17736.5|17711.5|17726.5|17701.5|9
1586855100000|2020-04-14 09:05:00|17721.5|17696.5|17736.5|17711.5|17736.5|17711.5|17721.5|17696.5|28
1586855400000|2020-04-14 09:10:00|17739|17714|17716.5|17691.5|17741.5|17716.5|17716.5|17691.5|28
1586855700000|2020-04-14 09:15:00|17714|17689|17726.5|17701.5|17726.5|17701.5|17714|17689|10
1586856000000|2020-04-14 09:20:00|17724|17699|17676.5|17651.5|17731.5|17706.5|17674|17649|114
1586856300000|2020-04-14 09:25:00|17679|17654|17706.5|17681.5|17706.5|17681.5|17676.5|17651.5|16
1586856600000|2020-04-14 09:30:00|17716.5|17691.5|17719|17694|17731.5|17706.5|17716.5|17691.5|51
1586856900000|2020-04-14 09:35:00|17716.5|17691.5|17699|17674|17716.5|17691.5|17696.5|17671.5|18
1586857200000|2020-04-14 09:40:00|17696.5|17671.5|17689|17664|17701.5|17676.5|17681.5|17656.5|11
1586857500000|2020-04-14 09:45:00|17691.5|17666.5|17694|17669|17701.5|17676.5|17689|17664|19
1586857800000|2020-04-14 09:50:00|17696.5|17671.5|17694|17669|17701.5|17676.5|17694|17669|19
1586858100000|2020-04-14 09:55:00|17696.5|17671.5|17709|17684|17709|17684|17696.5|17671.5|7
1586858400000|2020-04-14 10:00:00|17711.5|17686.5|17706.5|17681.5|17721.5|17696.5|17706.5|17681.5|20
1586858700000|2020-04-14 10:05:00|17704|17679|17706.5|17681.5|17706.5|17681.5|17701.5|17676.5|3
1586859000000|2020-04-14 10:10:00|17709|17684|17696.5|17671.5|17711.5|17686.5|17694|17669|15
1586859300000|2020-04-14 10:15:00|17689|17664|17686.5|17661.5|17689|17664|17686.5|17661.5|6
1586859600000|2020-04-14 10:20:00|17691.5|17666.5|17686.5|17661.5|17691.5|17666.5|17686.5|17661.5|22
1586859900000|2020-04-14 10:25:00|17691.5|17666.5|17689|17664|17691.5|17666.5|17689|17664|14
1586860200000|2020-04-14 10:30:00|17686.5|17661.5|17671.5|17646.5|17691.5|17666.5|17666.5|17641.5|588
1586860500000|2020-04-14 10:35:00|17674|17649|17666.5|17641.5|17676.5|17651.5|17666.5|17641.5|219
1586860800000|2020-04-14 10:40:00|17664|17639|17666.5|17641.5|17671.5|17646.5|17659|17634|218
1586861100000|2020-04-14 10:45:00|17664|17639|17661.5|17636.5|17676.5|17651.5|17656.5|17631.5|70
1586861400000|2020-04-14 10:50:00|17664|17639|17646.5|17621.5|17664|17639|17646.5|17621.5|37
1586861700000|2020-04-14 10:55:00|17649|17624|17674|17649|17674|17649|17646.5|17621.5|31
1586862000000|2020-04-14 11:00:00|17671.5|17646.5|17686.5|17661.5|17689|17664|17671.5|17646.5|21
1586862300000|2020-04-14 11:05:00|17689|17664|17696.5|17671.5|17701.5|17676.5|17689|17664|10
1586862600000|2020-04-14 11:10:00|17694|17669|17679|17654|17694|17669|17676.5|17651.5|17
1586862900000|2020-04-14 11:15:00|17676.5|17651.5|17661.5|17636.5|17676.5|17651.5|17656.5|17631.5|13
1586863200000|2020-04-14 11:20:00|17659|17634|17669|17644|17669|17644|17656.5|17631.5|8
1586863500000|2020-04-14 11:25:00|17671.5|17646.5|17686.5|17661.5|17686.5|17661.5|17671.5|17646.5|9
1586863800000|2020-04-14 11:30:00|17689|17664|17681.5|17656.5|17696.5|17671.5|17679|17654|12
1586864100000|2020-04-14 11:35:00|17684|17659|17684|17659|17684|17659|17676.5|17651.5|22
1586864400000|2020-04-14 11:40:00|17682.6|17657.6|17690.1|17665.1|17690.1|17665.1|17680.1|17655.1|7
1586864700000|2020-04-14 11:45:00|17700.1|17675.1|17730.1|17705.1|17730.1|17705.1|17700.1|17675.1|66
1586865000000|2020-04-14 11:50:00|17720.1|17695.1|17692.6|17667.6|17722.6|17697.6|17692.6|17667.6|62
1586865300000|2020-04-14 11:55:00|17690.1|17665.1|17687.6|17662.6|17705.1|17680.1|17687.6|17662.6|18
1586865600000|2020-04-14 12:00:00|17685.1|17660.1|17692.6|17667.6|17697.6|17672.6|17685.1|17660.1|21
1586865900000|2020-04-14 12:05:00|17695.1|17670.1|17667.6|17642.6|17707.6|17682.6|17657.6|17632.6|155
1586866200000|2020-04-14 12:10:00|17665.1|17640.1|17700.1|17675.1|17707.6|17682.6|17637.6|17612.6|169
1586866500000|2020-04-14 12:15:00|17697.6|17672.6|17717.6|17692.6|17720.1|17695.1|17685.1|17660.1|163
1586866800000|2020-04-14 12:20:00|17720.1|17695.1|17725.1|17700.1|17735.1|17710.1|17710.1|17685.1|100
1586867100000|2020-04-14 12:25:00|17722.6|17697.6|17712.6|17687.6|17722.6|17697.6|17710.1|17685.1|72
1586867400000|2020-04-14 12:30:00|17710.1|17685.1|17727.6|17702.6|17727.6|17702.6|17690.1|17665.1|108
1586867700000|2020-04-14 12:35:00|17730.1|17705.1|17735.1|17710.1|17740.1|17715.1|17725.1|17700.1|221
1586868000000|2020-04-14 12:40:00|17730.1|17705.1|17705.1|17680.1|17730.1|17705.1|17705.1|17680.1|64
1586868300000|2020-04-14 12:45:00|17707.6|17682.6|17745.1|17720.1|17747.6|17722.6|17705.1|17680.1|58
1586868600000|2020-04-14 12:50:00|17742.6|17717.6|17742.6|17717.6|17745.1|17720.1|17730.1|17705.1|45
1586868900000|2020-04-14 12:55:00|17745.1|17720.1|17732.6|17707.6|17767.6|17742.6|17730.1|17705.1|87
1586869200000|2020-04-14 13:00:00|17730.1|17705.1|17730.1|17705.1|17765.1|17740.1|17725.1|17700.1|99
1586869500000|2020-04-14 13:05:00|17727.6|17702.6|17732.6|17707.6|17740.1|17715.1|17725.1|17700.1|51
1586869800000|2020-04-14 13:10:00|17735.1|17710.1|17767.6|17742.6|17772.6|17747.6|17732.6|17707.6|99
1586870100000|2020-04-14 13:15:00|17765.1|17740.1|17762.6|17737.6|17767.6|17742.6|17750.1|17725.1|162
1586870400000|2020-04-14 13:20:00|17760.1|17735.1|17722.6|17697.6|17760.1|17735.1|17720.1|17695.1|93
1586870700000|2020-04-14 13:25:00|17725.1|17700.1|17720.1|17695.1|17732.6|17707.6|17710.1|17685.1|78
1586871000000|2020-04-14 13:30:00|17717.6|17692.6|17730.1|17705.1|17732.6|17707.6|17677.6|17652.6|196
1586871300000|2020-04-14 13:35:00|17727.6|17702.6|17715.1|17690.1|17750.1|17725.1|17715.1|17690.1|146
1586871600000|2020-04-14 13:40:00|17712.6|17687.6|17735.1|17710.1|17737.6|17712.6|17705.1|17680.1|63
1586871900000|2020-04-14 13:45:00|17737.6|17712.6|17752.6|17727.6|17752.6|17727.6|17717.6|17692.6|90
1586872200000|2020-04-14 13:50:00|17755.1|17730.1|17757.6|17732.6|17765.1|17740.1|17747.6|17722.6|90
1586872500000|2020-04-14 13:55:00|17760.1|17735.1|17762.6|17737.6|17770.1|17745.1|17750.1|17725.1|117
1586872800000|2020-04-14 14:00:00|17765.1|17740.1|17745.1|17720.1|17767.6|17742.6|17740.1|17715.1|141
1586873100000|2020-04-14 14:05:00|17742.6|17717.6|17737.6|17712.6|17747.6|17722.6|17720.1|17695.1|114
1586873400000|2020-04-14 14:10:00|17732.5|17707.5|17745|17720|17775|17750|17732.5|17707.5|159
1586873700000|2020-04-14 14:15:00|17742.5|17717.5|17777.5|17752.5|17787.5|17762.5|17740|17715|201
1586874000000|2020-04-14 14:20:00|17775|17750|17747.5|17722.5|17785|17760|17742.5|17717.5|134
1586874300000|2020-04-14 14:25:00|17755|17730|17722.5|17697.5|17757.5|17732.5|17715|17690|103
1586874600000|2020-04-14 14:30:00|17720|17695|17705|17680|17727.5|17702.5|17692.5|17667.5|163
1586874900000|2020-04-14 14:35:00|17707.5|17682.5|17697.5|17672.5|17745|17720|17692.5|17667.5|234
1586875200000|2020-04-14 14:40:00|17700|17675|17702.5|17677.5|17705|17680|17682.5|17657.5|76
1586875500000|2020-04-14 14:45:00|17705|17680|17702.5|17677.5|17712.5|17687.5|17682.5|17657.5|97
1586875800000|2020-04-14 14:50:00|17700|17675|17672.5|17647.5|17715|17690|17667.5|17642.5|117
1586876100000|2020-04-14 14:55:00|17670|17645|17640|17615|17685|17660|17637.5|17612.5|137
1586876400000|2020-04-14 15:00:00|17637.5|17612.5|17620|17595|17665|17640|17617.5|17592.5|182
1586876700000|2020-04-14 15:05:00|17617.5|17592.5|17572.5|17547.5|17625|17600|17560|17535|292
1586877000000|2020-04-14 15:10:00|17575|17550|17540|17515|17587.5|17562.5|17532.5|17507.5|243
1586877300000|2020-04-14 15:15:00|17542.5|17517.5|17522.5|17497.5|17560|17535|17520|17495|233
1586877600000|2020-04-14 15:20:00|17520|17495|17570|17545|17570|17545|17515|17490|292
1586877900000|2020-04-14 15:25:00|17572.5|17547.5|17562.5|17537.5|17585|17560|17530|17505|779
1586878200000|2020-04-14 15:30:00|17565|17540|17572.5|17547.5|17615|17590|17552.5|17527.5|776
1586878500000|2020-04-14 15:35:00|17570|17545|17577.5|17552.5|17600|17575|17547.5|17522.5|329
1586878800000|2020-04-14 15:40:00|17575|17550|17577.5|17552.5|17592.5|17567.5|17547.5|17522.5|623
1586879100000|2020-04-14 15:45:00|17575|17550|17532.5|17507.5|17577.5|17552.5|17527.5|17502.5|25
1586879400000|2020-04-14 15:50:00|17537.5|17502.5|17557.5|17522.5|17592.5|17557.5|17532.5|17497.5|120
1586879700000|2020-04-14 15:55:00|17552.5|17517.5|17542.5|17507.5|17557.5|17527.5|17537.5|17502.5|26
1586880000000|2020-04-14 16:00:00|17546.5|17508.5|17582.5|17547.5|17587.5|17552.5|17542.5|17507.5|36
1586880300000|2020-04-14 16:05:00|17586.5|17548.5|17577.5|17547.5|17587.5|17557.5|17567.5|17537.5|11
1586880600000|2020-04-14 16:10:00|17572.5|17542.5|17547.5|17512.5|17572.5|17547.5|17547.5|17512.5|11
1586880900000|2020-04-14 16:15:00|17551.5|17513.5|17602.5|17567.5|17607.5|17572.5|17547.5|17512.5|42
1586881200000|2020-04-14 16:20:00|17607.5|17572.5|17602.5|17567.5|17607.5|17577.5|17597.5|17562.5|16
1586881500000|2020-04-14 16:25:00|17597.5|17572.5|17597.5|17562.5|17606.5|17572.5|17577.5|17547.5|24
1586881800000|2020-04-14 16:30:00|17602.5|17567.5|17592.5|17557.5|17602.5|17572.5|17592.5|17557.5|15
1586882100000|2020-04-14 16:35:00|17597.5|17562.5|17592.5|17557.5|17602.5|17572.5|17587.5|17552.5|3
1586882400000|2020-04-14 16:40:00|17596.5|17562.5|17592.5|17557.5|17602.5|17567.5|17592.5|17557.5|2
1586882700000|2020-04-14 16:45:00|17597.5|17562.5|17596.5|17558.5|17602.5|17567.5|17582.5|17552.5|10
1586883000000|2020-04-14 16:50:00|17597.5|17562.5|17597.5|17562.5|17597.5|17567.5|17592.5|17557.5|5
1586883300000|2020-04-14 16:55:00|17601.5|17567.5|17592.5|17557.5|17601.5|17572.5|17592.5|17557.5|18
1586883600000|2020-04-14 17:00:00|17596.5|17558.5|17596.5|17558.5|17596.5|17567.5|17587.5|17552.5|3
1586883900000|2020-04-14 17:05:00|17592.5|17557.5|17602.5|17567.5|17602.5|17572.5|17592.5|17557.5|1
1586884200000|2020-04-14 17:10:00|17606.5|17572.5|17601.5|17563.5|17607.5|17577.5|17601.5|17563.5|4
1586884500000|2020-04-14 17:15:00|17597.5|17562.5|17592.5|17557.5|17601.5|17563.5|17587.5|17557.5|2
1586884800000|2020-04-14 17:20:00|17602.5|17567.5|17602.5|17567.5|17606.5|17572.5|17601.5|17563.5|3
1586885100000|2020-04-14 17:25:00|17606.5|17568.5|17601.5|17563.5|17606.5|17568.5|17597.5|17562.5|0
1586885400000|2020-04-14 17:30:00|17602.5|17567.5|17602.5|17567.5|17612.5|17577.5|17602.5|17567.5|5
1586885700000|2020-04-14 17:35:00|17607.5|17572.5|17602.5|17567.5|17607.5|17572.5|17587.5|17557.5|6
1586886000000|2020-04-14 17:40:00|17607.5|17572.5|17592.5|17557.5|17607.5|17572.5|17587.5|17552.5|5
1586886300000|2020-04-14 17:45:00|17597.5|17562.5|17597.5|17562.5|17597.5|17562.5|17591.5|17553.5|7
1586886600000|2020-04-14 17:50:00|17602.5|17567.5|17597.5|17562.5|17607.5|17577.5|17597.5|17562.5|3
1586886900000|2020-04-14 17:55:00|17601.5|17563.5|17597.5|17562.5|17602.5|17572.5|17592.5|17557.5|3
1586887200000|2020-04-14 18:00:00|17592.5|17557.5|17597.5|17562.5|17597.5|17562.5|17587.5|17557.5|0
1586887500000|2020-04-14 18:05:00|17596.5|17558.5|17587.5|17552.5|17596.5|17558.5|17582.5|17547.5|1
1586887800000|2020-04-14 18:10:00|17592.5|17557.5|17592.5|17557.5|17597.5|17567.5|17582.5|17547.5|4
1586888100000|2020-04-14 18:15:00|17597.5|17562.5|17592.5|17562.5|17597.5|17562.5|17592.5|17557.5|2
1586888400000|2020-04-14 18:20:00|17597.5|17567.5|17582.5|17552.5|17597.5|17567.5|17577.5|17547.5|14
1586888700000|2020-04-14 18:25:00|17577.5|17542.5|17517.5|17492.5|17577.5|17542.5|17517.5|17487.5|12
1586889000000|2020-04-14 18:30:00|17520|17495|17552.5|17527.5|17560|17535|17520|17495|14
1586889300000|2020-04-14 18:35:00|17547.5|17522.5|17552.5|17527.5|17570|17545|17547.5|17522.5|1
1586889600000|2020-04-14 18:40:00|17555|17530|17557.5|17532.5|17562.5|17537.5|17555|17530|1
1586889900000|2020-04-14 18:45:00|17560|17535|17557.5|17532.5|17560|17535|17555|17530|2
1586890200000|2020-04-14 18:50:00|17570|17545|17565|17540|17572.5|17547.5|17565|17540|4
1586890500000|2020-04-14 18:55:00|17562.5|17537.5|17560|17535|17565|17540|17555|17530|1
1586890800000|2020-04-14 19:00:00|17557.5|17532.5|17527.5|17502.5|17557.5|17532.5|17525|17500|3
1586891100000|2020-04-14 19:05:00|17520|17495|17515|17490|17522.5|17497.5|17505|17480|4
1586891400000|2020-04-14 19:10:00|17512.5|17487.5|17530|17505|17530|17505|17510|17485|1
1586891700000|2020-04-14 19:15:00|17527.5|17502.5|17545|17520|17545|17520|17507.5|17482.5|2
1586892000000|2020-04-14 19:20:00|17547.5|17522.5|17535|17510|17550|17525|17520|17495|3
1586892300000|2020-04-14 19:25:00|17537.5|17512.5|17535|17510|17545|17520|17525|17500|3
1586892600000|2020-04-14 19:30:00|17537.5|17512.5|17550|17525|17580|17555|17525|17500|17
1586892900000|2020-04-14 19:35:00|17540|17515|17530|17505|17545|17520|17517.5|17492.5|17
1586893200000|2020-04-14 19:40:00|17532.5|17507.5|17525|17500|17550|17525|17525|17500|4
1586893500000|2020-04-14 19:45:00|17522.5|17497.5|17545|17520|17545|17520|17520|17495|4
1586893800000|2020-04-14 19:50:00|17570|17545|17522.5|17497.5|17570|17545|17515|17490|9
1586894100000|2020-04-14 19:55:00|17525|17500|17537.5|17512.5|17547.5|17522.5|17520|17495|20
1586894400000|2020-04-14 20:00:00|17557.8|17507.8|17568.4|17518.4|17579|17529|17550.6|17500.6|0
1586894700000|2020-04-14 20:05:00|17568.7|17518.7|17582.3|17532.3|17586.9|17536.9|17568.4|17518.4|0
1586895000000|2020-04-14 20:10:00|17582.5|17532.5|17598.1|17548.1|17604.7|17554.7|17580.9|17530.9|0
1586895300000|2020-04-14 20:15:00|17599.2|17549.2|17599.2|17549.2|17600.3|17550.3|17597.6|17547.6|0
1586895600000|2020-04-14 20:20:00|17598.6|17548.6|17597.6|17547.6|17600.8|17550.8|17597|17547|0
1586895900000|2020-04-14 20:25:00|17597|17547|17595.4|17545.4|17597.6|17547.6|17594.3|17544.3|0
1586896200000|2020-04-14 20:30:00|17594.8|17544.8|17586.2|17536.2|17599.4|17549.4|17581.6|17531.6|0
1586896500000|2020-04-14 20:35:00|17585.9|17535.9|17601.3|17551.3|17602.7|17552.7|17584.3|17534.3|0
1586896800000|2020-04-14 20:40:00|17601.6|17551.6|17601.3|17551.3|17602.7|17552.7|17596.7|17546.7|0
1586897100000|2020-04-14 20:45:00|17601.1|17551.1|17600.3|17550.3|17604.9|17554.9|17598.1|17548.1|0
1586897400000|2020-04-14 20:50:00|17600.5|17550.5|17600.3|17550.3|17603|17553|17595.7|17545.7|0
1586897700000|2020-04-14 20:55:00|17600.5|17550.5|17604.6|17554.6|17606.2|17556.2|17595.7|17545.7|0
1586898000000|2020-04-14 21:00:00|17604|17554|17606.8|17556.8|17606.8|17556.8|17602.4|17552.4|0
1586898300000|2020-04-14 21:05:00|17606.2|17556.2|17604.6|17554.6|17607.9|17557.9|17603.5|17553.5|0
1586898600000|2020-04-14 21:10:00|17605.7|17555.7|17604.6|17554.6|17605.7|17555.7|17602.9|17552.9|0
1586898900000|2020-04-14 21:15:00|17606.2|17556.2|17609|17559|17610.1|17560.1|17604.6|17554.6|0
1586899200000|2020-04-14 21:20:00|17610.1|17560.1|17609.5|17559.5|17610.6|17560.6|17607.9|17557.9|0
1586899500000|2020-04-14 21:25:00|17610.1|17560.1|17609.5|17559.5|17610.1|17560.1|17609|17559|0
1586899800000|2020-04-14 21:30:00|17610.6|17560.6|17607.3|17557.3|17611.2|17561.2|17607.3|17557.3|0
1586900100000|2020-04-14 21:35:00|17606.8|17556.8|17607.3|17557.3|17607.9|17557.9|17606.2|17556.2|0
1586900400000|2020-04-14 21:40:00|17607.9|17557.9|17603.5|17553.5|17607.9|17557.9|17603.5|17553.5|0
1586900700000|2020-04-14 21:45:00|17602.4|17552.4|17605.1|17555.1|17605.7|17555.7|17601.3|17551.3|0
1586901000000|2020-04-14 21:50:00|17603.5|17553.5|17608.6|17558.6|17609.2|17559.2|17603.5|17553.5|0
1586901300000|2020-04-14 21:55:00|17607|17557|17612.6|17562.6|17612.6|17562.6|17604.8|17554.8|0
1586901600000|2020-04-14 22:00:00|17613.3|17563.3|17588.4|17538.4|17616.1|17566.1|17578.5|17528.5|0
1586901900000|2020-04-14 22:05:00|17588.6|17538.6|17589.7|17539.7|17598.3|17548.3|17587.8|17537.8|0
1586902200000|2020-04-14 22:10:00|17589.8|17539.8|17572.6|17522.6|17590.3|17540.3|17564.6|17514.6|0
1586902500000|2020-04-14 22:15:00|17572.8|17522.8|17570.1|17520.1|17586.4|17536.4|17568.1|17518.1|0
1586902800000|2020-04-14 22:20:00|17570.4|17520.4|17583.2|17533.2|17583.2|17533.2|17569.9|17519.9|0
1586903100000|2020-04-14 22:25:00|17583.8|17533.8|17595.6|17545.6|17599|17549|17583.8|17533.8|0
1586903400000|2020-04-14 22:30:00|17595.5|17545.5|17595.6|17545.6|17595.6|17545.6|17591|17541|0
1586903700000|2020-04-14 22:35:00|17595.4|17545.4|17583.2|17533.2|17598.3|17548.3|17583.2|17533.2|0
1586904000000|2020-04-14 22:40:00|17582.9|17532.9|17585.1|17535.1|17586.4|17536.4|17580.4|17530.4|0
1586904300000|2020-04-14 22:45:00|17584.8|17534.8|17581.8|17531.8|17587.8|17537.8|17581.8|17531.8|0
1586904600000|2020-04-14 22:50:00|17581.9|17531.9|17578.5|17528.5|17583.2|17533.2|17577.2|17527.2|0
1586904900000|2020-04-14 22:55:00|17578.4|17528.4|17572.6|17522.6|17578.4|17528.4|17571.2|17521.2|0
1586905200000|2020-04-14 23:00:00|17572.5|17522.5|17567.2|17517.2|17589.7|17539.7|17567.2|17517.2|0
1586905500000|2020-04-14 23:05:00|17567.5|17517.5|17559.4|17509.4|17569.9|17519.9|17559.4|17509.4|0
1586905800000|2020-04-14 23:10:00|17559.6|17509.6|17560.7|17510.7|17569.2|17519.2|17559.4|17509.4|0
1586906100000|2020-04-14 23:15:00|17560.6|17510.6|17548.8|17498.8|17562.6|17512.6|17542.9|17492.9|0
1586906400000|2020-04-14 23:20:00|17548.7|17498.7|17546.1|17496.1|17550.2|17500.2|17542.9|17492.9|0
1586906700000|2020-04-14 23:25:00|17545.8|17495.8|17544.2|17494.2|17552.1|17502.1|17542.9|17492.9|0
1586907000000|2020-04-14 23:30:00|17543.9|17493.9|17535.5|17485.5|17552.1|17502.1|17529.7|17479.7|0
1586907300000|2020-04-14 23:35:00|17535.4|17485.4|17535.5|17485.5|17539.6|17489.6|17529|17479|0
1586907600000|2020-04-14 23:40:00|17535.7|17485.7|17548.5|17498.5|17550.2|17500.2|17535.5|17485.5|0
1586907900000|2020-04-14 23:45:00|17547.5|17497.5|17551.4|17501.4|17560.7|17510.7|17547.5|17497.5|0
1586908200000|2020-04-14 23:50:00|17551.3|17501.3|17552.1|17502.1|17559.4|17509.4|17547.5|17497.5|0
1586908500000|2020-04-14 23:55:00|17552.2|17502.2|17539.3|17489.3|17552.7|17502.7|17536.9|17486.9|0
1586908800000|2020-04-15 00:00:00|17539.6|17489.6|17527.1|17477.1|17539.6|17489.6|17521.2|17471.2|0
1586909100000|2020-04-15 00:05:00|17526.9|17476.9|17533.1|17483.1|17536.2|17486.2|17513.3|17463.3|0
1586909400000|2020-04-15 00:10:00|17532.9|17482.9|17545|17495|17545|17495|17529.8|17479.8|0
1586909700000|2020-04-15 00:15:00|17544.7|17494.7|17544.4|17494.4|17560.9|17510.9|17539|17489|0
1586910000000|2020-04-15 00:20:00|17544.3|17494.3|17518|17468|17544.3|17494.3|17508.7|17458.7|0
1586910300000|2020-04-15 00:25:00|17518.1|17468.1|17509.8|17459.8|17518.3|17468.3|17488.6|17438.6|0
1586910600000|2020-04-15 00:30:00|17510.8|17460.8|17502.8|17452.8|17524.6|17474.6|17500.1|17450.1|0
1586910900000|2020-04-15 00:35:00|17502.9|17452.9|17457.8|17407.8|17503.4|17453.4|17457.8|17407.8|0
1586911200000|2020-04-15 00:40:00|17457.7|17407.7|17471.6|17421.6|17474.5|17424.5|17439.3|17389.3|0
1586911500000|2020-04-15 00:45:00|17472.7|17422.7|17472|17422|17474.5|17424.5|17455.9|17405.9|0
1586911800000|2020-04-15 00:50:00|17472.2|17422.2|17486.7|17436.7|17492.7|17442.7|17469.2|17419.2|0
1586912100000|2020-04-15 00:55:00|17486.8|17436.8|17492.7|17442.7|17502.2|17452.2|17486.7|17436.7|0
1586912400000|2020-04-15 01:00:00|17492.8|17442.8|17492.5|17442.5|17498.9|17448.9|17477.3|17427.3|0
1586912700000|2020-04-15 01:05:00|17492.3|17442.3|17476.5|17426.5|17492.3|17442.3|17463.9|17413.9|0
1586913000000|2020-04-15 01:10:00|17476.6|17426.6|17482.5|17432.5|17485.6|17435.6|17470.1|17420.1|0
1586913300000|2020-04-15 01:15:00|17481.5|17431.5|17462|17412|17482.6|17432.6|17458.3|17408.3|0
1586913600000|2020-04-15 01:20:00|17467.6|17417.6|17457.6|17407.6|17479.5|17429.5|17457.2|17407.2|0
1586913900000|2020-04-15 01:25:00|17457.7|17407.7|17468.1|17418.1|17477|17427|17454.7|17404.7|0
1586914200000|2020-04-15 01:30:00|17468.2|17418.2|17477|17427|17486.8|17436.8|17468.2|17418.2|0
1586914500000|2020-04-15 01:35:00|17476.7|17426.7|17483.5|17433.5|17486.8|17436.8|17473.8|17423.8|0
1586914800000|2020-04-15 01:40:00|17483.3|17433.3|17489.5|17439.5|17492.8|17442.8|17480.1|17430.1|0
1586915100000|2020-04-15 01:45:00|17489.6|17439.6|17480.6|17430.6|17492.3|17442.3|17477.7|17427.7|0
1586915400000|2020-04-15 01:50:00|17480.5|17430.5|17491.4|17441.4|17494.6|17444.6|17480.5|17430.5|0
1586915700000|2020-04-15 01:55:00|17491.6|17441.6|17491.7|17441.7|17494.6|17444.6|17484.7|17434.7|0
1586916000000|2020-04-15 02:00:00|17491.9|17441.9|17485.4|17435.4|17501.5|17451.5|17485.3|17435.3|0
1586916300000|2020-04-15 02:05:00|17485.6|17435.6|17476.2|17426.2|17485.7|17435.7|17472.9|17422.9|0
1586916600000|2020-04-15 02:10:00|17476.1|17426.1|17466.7|17416.7|17476.2|17426.2|17460.7|17410.7|0
1586916900000|2020-04-15 02:15:00|17469.5|17419.5|17463.7|17413.7|17475.6|17425.6|17460.5|17410.5|0
1586917200000|2020-04-15 02:20:00|17463.6|17413.6|17470|17420|17470.2|17420.2|17458|17408|0
1586917500000|2020-04-15 02:25:00|17470.2|17420.2|17463.8|17413.8|17470.5|17420.5|17463.5|17413.5|0
1586917800000|2020-04-15 02:30:00|17463.7|17413.7|17463.1|17413.1|17476|17426|17456.8|17406.8|0
1586918100000|2020-04-15 02:35:00|17463|17413|17448|17398|17474.7|17424.7|17444.9|17394.9|0
1586918400000|2020-04-15 02:40:00|17449|17399|17423.6|17373.6|17450.8|17400.8|17423.4|17373.4|0
1586918700000|2020-04-15 02:45:00|17424.6|17374.6|17423.4|17373.4|17432.4|17382.4|17423.1|17373.1|0
1586919000000|2020-04-15 02:50:00|17423.3|17373.3|17432.6|17382.6|17438.6|17388.6|17419.6|17369.6|0
1586919300000|2020-04-15 02:55:00|17432.4|17382.4|17432.3|17382.3|17432.8|17382.8|17420.2|17370.2|0
1586919600000|2020-04-15 03:00:00|17432.6|17382.6|17441.6|17391.6|17444.9|17394.9|17429.2|17379.2|0
1586919900000|2020-04-15 03:05:00|17441.4|17391.4|17444.3|17394.3|17447.3|17397.3|17438.4|17388.4|0
1586920200000|2020-04-15 03:10:00|17444.4|17394.4|17461.8|17411.8|17462|17412|17444.1|17394.1|0
1586920500000|2020-04-15 03:15:00|17461.9|17411.9|17477.7|17427.7|17480.8|17430.8|17458.8|17408.8|0
1586920800000|2020-04-15 03:20:00|17477.8|17427.8|17484|17434|17487|17437|17468|17418|0
1586921100000|2020-04-15 03:25:00|17483.8|17433.8|17480.8|17430.8|17487|17437|17474.5|17424.5|0
1586921400000|2020-04-15 03:30:00|17481|17431|17480.4|17430.4|17493|17443|17477.5|17427.5|0
1586921700000|2020-04-15 03:35:00|17480.3|17430.3|17490|17440|17490.2|17440.2|17474.5|17424.5|0
1586922000000|2020-04-15 03:40:00|17490.1|17440.1|17490.3|17440.3|17493.2|17443.2|17483.7|17433.7|0
1586922300000|2020-04-15 03:45:00|17490.2|17440.2|17495.7|17445.7|17504.7|17454.7|17490.2|17440.2|0
1586922600000|2020-04-15 03:50:00|17495.8|17445.8|17496.5|17446.5|17505.7|17455.7|17495.6|17445.6|0
1586922900000|2020-04-15 03:55:00|17496.3|17446.3|17481.5|17431.5|17496.3|17446.3|17481.3|17431.3|0
1586923200000|2020-04-15 04:00:00|17481.7|17431.7|17480.9|17430.9|17487.3|17437.3|17475|17425|0
1586923500000|2020-04-15 04:05:00|17481|17431|17477.5|17427.5|17481.2|17431.2|17475|17425|0
1586923800000|2020-04-15 04:10:00|17474.6|17424.6|17474.6|17424.6|17475|17425|17468.3|17418.3|0
1586924100000|2020-04-15 04:15:00|17474.5|17424.5|17478.2|17428.2|17484.2|17434.2|17474.5|17424.5|0
1586924400000|2020-04-15 04:20:00|17478.3|17428.3|17505.3|17455.3|17514.3|17464.3|17478.3|17428.3|0
1586924700000|2020-04-15 04:25:00|17505.2|17455.2|17507.4|17457.4|17507.9|17457.9|17492.6|17442.6|0
1586925000000|2020-04-15 04:30:00|17507.6|17457.6|17528.8|17478.8|17528.9|17478.9|17507.4|17457.4|0
1586925300000|2020-04-15 04:35:00|17528.7|17478.7|17510.2|17460.2|17528.7|17478.7|17510.1|17460.1|0
1586925600000|2020-04-15 04:40:00|17510.1|17460.1|17513.5|17463.5|17513.6|17463.6|17507.2|17457.2|0
1586925900000|2020-04-15 04:45:00|17513.4|17463.4|17493.8|17443.8|17513.6|17463.6|17493.8|17443.8|0
1586926200000|2020-04-15 04:50:00|17496.6|17446.6|17502.1|17452.1|17502.1|17452.1|17484.6|17434.6|0
1586926500000|2020-04-15 04:55:00|17502.2|17452.2|17492.4|17442.4|17505.3|17455.3|17486.4|17436.4|0
1586926800000|2020-04-15 05:00:00|17493.4|17443.4|17517.4|17467.4|17517.4|17467.4|17489|17439|0
1586927100000|2020-04-15 05:05:00|17517.3|17467.3|17516.8|17466.8|17522.3|17472.3|17507.8|17457.8|0
1586927400000|2020-04-15 05:10:00|17516.6|17466.6|17513.4|17463.4|17516.8|17466.8|17500.9|17450.9|0
1586927700000|2020-04-15 05:15:00|17513.3|17463.3|17494.4|17444.4|17516.2|17466.2|17494.2|17444.2|0
1586928000000|2020-04-15 05:20:00|17494.5|17444.5|17460.3|17410.3|17497.5|17447.5|17460.3|17410.3|0
1586928300000|2020-04-15 05:25:00|17459.3|17409.3|17451.6|17401.6|17469.7|17419.7|17445.3|17395.3|0
1586928600000|2020-04-15 05:30:00|17451.7|17401.7|17479.2|17429.2|17481.7|17431.7|17451.2|17401.2|0
1586928900000|2020-04-15 05:35:00|17480.2|17430.2|17476.7|17426.7|17490.9|17440.9|17475.5|17425.5|0
1586929200000|2020-04-15 05:40:00|17476.4|17426.4|17473.4|17423.4|17476.4|17426.4|17452|17402|0
1586929500000|2020-04-15 05:45:00|17472.4|17422.4|17457.6|17407.6|17476.5|17426.5|17457.4|17407.4|0
1586929800000|2020-04-15 05:50:00|17457.5|17407.5|17433|17383|17457.9|17407.9|17427.1|17377.1|0
1586930100000|2020-04-15 05:55:00|17433.2|17383.2|17421|17371|17447.3|17397.3|17407.1|17357.1|0
1586930400000|2020-04-15 06:00:00|17421.2|17371.2|17500|17475|17502.5|17477.5|17421.2|17371.2|8
1586930700000|2020-04-15 06:05:00|17502.5|17477.5|17537.5|17512.5|17537.5|17512.5|17495|17470|4
1586931000000|2020-04-15 06:10:00|17535|17510|17472.5|17447.5|17535|17510|17465|17440|14
1586931300000|2020-04-15 06:15:00|17470|17445|17337.5|17312.5|17475|17450|17322.5|17297.5|65
1586931600000|2020-04-15 06:20:00|17345|17320|17365|17340|17387.5|17362.5|17290|17265|32
1586931900000|2020-04-15 06:25:00|17350|17325|17385|17360|17395|17370|17350|17325|17
1586932200000|2020-04-15 06:30:00|17382.5|17357.5|17400|17375|17402.5|17377.5|17377.5|17352.5|1
1586932500000|2020-04-15 06:35:00|17397.5|17372.5|17402.5|17377.5|17425|17400|17397.5|17372.5|15
1586932800000|2020-04-15 06:40:00|17405|17380|17432.5|17407.5|17435|17410|17402.5|17377.5|7
1586933100000|2020-04-15 06:45:00|17435|17410|17420|17395|17465|17440|17412.5|17387.5|21
1586933400000|2020-04-15 06:50:00|17422.5|17397.5|17420|17395|17427.5|17402.5|17405|17380|7
1586933700000|2020-04-15 06:55:00|17417.5|17392.5|17472.5|17447.5|17480|17455|17415|17390|42
1586934000000|2020-04-15 07:00:00|17477.5|17452.5|17525|17500|17530|17505|17407.5|17382.5|325
1586934300000|2020-04-15 07:05:00|17527.5|17502.5|17515|17490|17552.5|17527.5|17500|17475|246
1586934600000|2020-04-15 07:10:00|17517.5|17492.5|17482.5|17457.5|17532.5|17507.5|17477.5|17452.5|134
1586934900000|2020-04-15 07:15:00|17480|17455|17402.5|17377.5|17485|17460|17397.5|17372.5|176
1586935200000|2020-04-15 07:20:00|17405|17380|17372.5|17347.5|17415|17390|17362.5|17337.5|213
1586935500000|2020-04-15 07:25:00|17370|17345|17372.5|17347.5|17407.5|17382.5|17362.5|17337.5|83
1586935800000|2020-04-15 07:30:00|17370|17345|17386.1|17361.1|17408.6|17383.6|17341.6|17316.6|121
1586936100000|2020-04-15 07:35:00|17388.6|17363.6|17388.6|17363.6|17403.6|17378.6|17373.6|17348.6|54
1586936400000|2020-04-15 07:40:00|17391.8|17366.8|17364.3|17339.3|17404.3|17379.3|17356.8|17331.8|103
1586936700000|2020-04-15 07:45:00|17361.8|17336.8|17344.3|17319.3|17371.8|17346.8|17341.8|17316.8|45
1586937000000|2020-04-15 07:50:00|17341.8|17316.8|17299.3|17274.3|17354.3|17329.3|17286.8|17261.8|158
1586937300000|2020-04-15 07:55:00|17296.8|17271.8|17294.3|17269.3|17319.3|17294.3|17289.3|17264.3|59
1586937600000|2020-04-15 08:00:00|17296.8|17271.8|17352.3|17331.3|17369.8|17348.8|17291.8|17266.8|133
1586937900000|2020-04-15 08:05:00|17354.8|17333.8|17327.3|17306.3|17362.3|17341.3|17324.8|17303.8|62
1586938200000|2020-04-15 08:10:00|17324.8|17303.8|17297.3|17276.3|17337.3|17316.3|17284.8|17263.8|134
1586938500000|2020-04-15 08:15:00|17299.8|17278.8|17304.8|17283.8|17307.3|17286.3|17284.8|17263.8|41
1586938800000|2020-04-15 08:20:00|17302.3|17281.3|17317.3|17296.3|17322.3|17301.3|17297.3|17276.3|77
1586939100000|2020-04-15 08:25:00|17314.8|17293.8|17297.3|17276.3|17322.3|17301.3|17294.8|17273.8|69
1586939400000|2020-04-15 08:30:00|17299.8|17278.8|17304.8|17283.8|17309.8|17288.8|17292.3|17271.3|56
1586939700000|2020-04-15 08:35:00|17302.3|17281.3|17294.8|17273.8|17314.8|17293.8|17287.3|17266.3|79
1586940000000|2020-04-15 08:40:00|17297.3|17276.3|17287.3|17266.3|17302.3|17281.3|17282.3|17261.3|42
1586940300000|2020-04-15 08:45:00|17289.8|17268.8|17257.3|17236.3|17289.8|17268.8|17254.8|17233.8|102
1586940600000|2020-04-15 08:50:00|17259.8|17238.8|17227.3|17206.3|17264.8|17243.8|17227.3|17206.3|77
1586940900000|2020-04-15 08:55:00|17229.8|17208.8|17242.3|17221.3|17247.3|17226.3|17212.3|17191.3|136
1586941200000|2020-04-15 09:00:00|17239.8|17218.8|17222.3|17201.3|17247.3|17226.3|17209.8|17188.8|95
1586941500000|2020-04-15 09:05:00|17219.8|17198.8|17227.3|17206.3|17227.3|17206.3|17204.8|17183.8|94
1586941800000|2020-04-15 09:10:00|17224.8|17203.8|17252.3|17231.3|17259.8|17238.8|17219.8|17198.8|83
1586942100000|2020-04-15 09:15:00|17247.3|17226.3|17207.3|17186.3|17254.8|17233.8|17207.3|17186.3|91
1586942400000|2020-04-15 09:20:00|17209.8|17188.8|17214.8|17193.8|17219.8|17198.8|17204.8|17183.8|73
1586942700000|2020-04-15 09:25:00|17212.3|17191.3|17174.8|17153.8|17217.3|17196.3|17172.3|17151.3|103
1586943000000|2020-04-15 09:30:00|17179.8|17158.8|17212.3|17191.3|17214.8|17193.8|17177.3|17156.3|38
1586943300000|2020-04-15 09:35:00|17209.8|17188.8|17207.3|17186.3|17214.8|17193.8|17192.3|17171.3|99
1586943600000|2020-04-15 09:40:00|17209.8|17188.8|17194.8|17173.8|17209.8|17188.8|17179.8|17158.8|68
1586943900000|2020-04-15 09:45:00|17189.8|17168.8|17182.3|17161.3|17199.8|17178.8|17177.3|17156.3|49
1586944200000|2020-04-15 09:50:00|17184.8|17163.8|17184.8|17163.8|17184.8|17163.8|17167.3|17146.3|36
1586944500000|2020-04-15 09:55:00|17187.3|17166.3|17194.8|17173.8|17194.8|17173.8|17177.3|17156.3|46
1586944800000|2020-04-15 10:00:00|17192.3|17171.3|17237.3|17216.3|17237.3|17216.3|17187.3|17166.3|96
1586945100000|2020-04-15 10:05:00|17234.8|17213.8|17174.8|17153.8|17237.3|17216.3|17172.3|17151.3|35
1586945400000|2020-04-15 10:10:00|17177.3|17156.3|17197.3|17176.3|17199.8|17178.8|17169.8|17148.8|53
1586945700000|2020-04-15 10:15:00|17194.8|17173.8|17177.3|17156.3|17207.3|17186.3|17159.8|17138.8|58
1586946000000|2020-04-15 10:20:00|17179.8|17158.8|17154.8|17133.8|17179.8|17158.8|17149.8|17128.8|66
1586946300000|2020-04-15 10:25:00|17152.3|17131.3|17157.3|17136.3|17159.8|17138.8|17132.3|17111.3|46
1586946600000|2020-04-15 10:30:00|17154.8|17133.8|17157.3|17136.3|17167.3|17146.3|17154.8|17133.8|49
1586946900000|2020-04-15 10:35:00|17154.8|17133.8|17162.3|17141.3|17179.8|17158.8|17142.3|17121.3|54
1586947200000|2020-04-15 10:40:00|17159.8|17138.8|17139.8|17118.8|17167.3|17146.3|17139.8|17118.8|33
1586947500000|2020-04-15 10:45:00|17137.3|17116.3|17142.3|17121.3|17144.8|17123.8|17119.8|17098.8|60
1586947800000|2020-04-15 10:50:00|17139.8|17118.8|17122.3|17101.3|17142.3|17121.3|17122.3|17101.3|33
1586948100000|2020-04-15 10:55:00|17124.8|17103.8|17149.8|17128.8|17152.3|17131.3|17117.3|17096.3|26
1586948400000|2020-04-15 11:00:00|17147.3|17126.3|17154.8|17133.8|17177.3|17156.3|17139.8|17118.8|98
1586948700000|2020-04-15 11:05:00|17152.3|17131.3|17167.3|17146.3|17169.8|17148.8|17152.3|17131.3|41
1586949000000|2020-04-15 11:10:00|17169.8|17148.8|17169.8|17148.8|17169.8|17148.8|17149.8|17128.8|23
1586949300000|2020-04-15 11:15:00|17167.3|17146.3|17164.8|17143.8|17177.3|17156.3|17162.3|17141.3|23
1586949600000|2020-04-15 11:20:00|17167.3|17146.3|17162.3|17141.3|17177.3|17156.3|17162.3|17141.3|18
1586949900000|2020-04-15 11:25:00|17164.8|17143.8|17172.3|17151.3|17179.8|17158.8|17157.3|17136.3|38
1586950200000|2020-04-15 11:30:00|17169.8|17148.8|17172.3|17151.3|17177.3|17156.3|17159.8|17138.8|27
1586950500000|2020-04-15 11:35:00|17169.8|17148.8|17144.8|17123.8|17174.8|17153.8|17144.8|17123.8|16
1586950800000|2020-04-15 11:40:00|17146|17125|17121|17100|17146|17125|17116|17095|26
1586951100000|2020-04-15 11:45:00|17118.5|17097.5|17141|17120|17146|17125|17118.5|17097.5|34
1586951400000|2020-04-15 11:50:00|17138.5|17117.5|17108.5|17087.5|17143.5|17122.5|17108.5|17087.5|119
1586951700000|2020-04-15 11:55:00|17106|17085|17121|17100|17128.5|17107.5|17106|17085|13
1586952000000|2020-04-15 12:00:00|17123.5|17102.5|17123.5|17102.5|17126|17105|17111|17090|18
1586952300000|2020-04-15 12:05:00|17121|17100|17103.5|17082.5|17131|17110|17101|17080|37
1586952600000|2020-04-15 12:10:00|17106|17085|17086|17065|17106|17085|17083.5|17062.5|83
1586952900000|2020-04-15 12:15:00|17088.5|17067.5|17088.5|17067.5|17101|17080|17081|17060|36
1586953200000|2020-04-15 12:20:00|17086|17065|17068.5|17047.5|17088.5|17067.5|17068.5|17047.5|37
1586953500000|2020-04-15 12:25:00|17071|17050|17066|17045|17071|17050|17048.5|17027.5|84
1586953800000|2020-04-15 12:30:00|17068.5|17047.5|17041|17020|17078.5|17057.5|17041|17020|87
1586954100000|2020-04-15 12:35:00|17036|17015|17043.5|17022.5|17051|17030|17026|17005|105
1586954400000|2020-04-15 12:40:00|17041|17020|17036|17015|17053.5|17032.5|17031|17010|82
1586954700000|2020-04-15 12:45:00|17038.5|17017.5|17018.5|16997.5|17041|17020|16991|16970|162
1586955000000|2020-04-15 12:50:00|17021|17000|16956|16935|17023.5|17002.5|16951|16930|183
1586955300000|2020-04-15 12:55:00|16958.5|16937.5|16916|16895|16963.5|16942.5|16916|16895|261
1586955600000|2020-04-15 13:00:00|16913.5|16892.5|16938.5|16917.5|16956|16935|16906|16885|255
1586955900000|2020-04-15 13:05:00|16941|16920|16941|16920|16943.5|16922.5|16913.5|16892.5|142
1586956200000|2020-04-15 13:10:00|16936|16915|16933.5|16912.5|16941|16920|16911|16890|138
1586956500000|2020-04-15 13:15:00|16931|16910|16941|16920|16953.5|16932.5|16921|16900|110
1586956800000|2020-04-15 13:20:00|16938.5|16917.5|16966|16945|16971|16950|16936|16915|48
1586957100000|2020-04-15 13:25:00|16968.5|16947.5|17008.5|16987.5|17011|16990|16966|16945|156
1586957400000|2020-04-15 13:30:00|17011|16990|16978.5|16957.5|17021|17000|16968.5|16947.5|150
1586957700000|2020-04-15 13:35:00|16976|16955|17031|17010|17031|17010|16976|16955|135
1586958000000|2020-04-15 13:40:00|17026|17005|17008.5|16987.5|17036|17015|16998.5|16977.5|164
1586958300000|2020-04-15 13:45:00|17011|16990|16993.5|16972.5|17028.5|17007.5|16991|16970|399
1586958600000|2020-04-15 13:50:00|16991|16970|17013.5|16992.5|17028.5|17007.5|16983.5|16962.5|290
1586958900000|2020-04-15 13:55:00|17011|16990|17013.5|16992.5|17021|17000|16986|16965|132
1586959200000|2020-04-15 14:00:00|17011|16990|16951|16930|17021|17000|16948.5|16927.5|134
1586959500000|2020-04-15 14:05:00|16948.5|16927.5|16953.5|16932.5|16973.5|16952.5|16938.5|16917.5|147
1586959800000|2020-04-15 14:10:00|16958|16937|16930.5|16909.5|16965.5|16944.5|16930.5|16909.5|112
1586960100000|2020-04-15 14:15:00|16928|16907|16840.5|16819.5|16935.5|16914.5|16835.5|16814.5|387
1586960400000|2020-04-15 14:20:00|16838|16817|16853|16832|16863|16842|16805.5|16784.5|345
1586960700000|2020-04-15 14:25:00|16850.5|16829.5|16863|16842|16870.5|16849.5|16833|16812|222
1586961000000|2020-04-15 14:30:00|16860.5|16839.5|16855.5|16834.5|16875.5|16854.5|16848|16827|138
1586961300000|2020-04-15 14:35:00|16853|16832|16833|16812|16885.5|16864.5|16810.5|16789.5|293
1586961600000|2020-04-15 14:40:00|16835.5|16814.5|16868|16847|16875.5|16854.5|16835.5|16814.5|112
1586961900000|2020-04-15 14:45:00|16870.5|16849.5|16900.5|16879.5|16903|16882|16870.5|16849.5|147
1586962200000|2020-04-15 14:50:00|16898|16877|16898|16877|16900.5|16879.5|16878|16857|109
1586962500000|2020-04-15 14:55:00|16895.5|16874.5|16903|16882|16925.5|16904.5|16888|16867|144
1586962800000|2020-04-15 15:00:00|16900.5|16879.5|16880.5|16859.5|16915.5|16894.5|16880.5|16859.5|158
1586963100000|2020-04-15 15:05:00|16878|16857|16838|16817|16883|16862|16835.5|16814.5|223
1586963400000|2020-04-15 15:10:00|16840.5|16819.5|16818|16797|16855.5|16834.5|16813|16792|219
1586963700000|2020-04-15 15:15:00|16820.5|16799.5|16795.5|16774.5|16820.5|16799.5|16770.5|16749.5|356
1586964000000|2020-04-15 15:20:00|16793|16772|16738|16717|16795.5|16774.5|16735.5|16714.5|508
1586964300000|2020-04-15 15:25:00|16740.5|16719.5|16823|16802|16823|16802|16735.5|16714.5|812
1586964600000|2020-04-15 15:30:00|16825.5|16804.5|16728|16707|16840.5|16819.5|16720.5|16699.5|1323
1586964900000|2020-04-15 15:35:00|16730.5|16709.5|16713|16692|16763|16742|16698|16677|424
1586965200000|2020-04-15 15:40:00|16708|16687|16683|16662|16713|16692|16680.5|16659.5|96
1586965500000|2020-04-15 15:45:00|16680.5|16659.5|16703|16682|16703|16682|16663|16642|103
1586965800000|2020-04-15 15:50:00|16708|16677|16703|16677|16713|16687|16698|16672|21
1586966100000|2020-04-15 15:55:00|16708|16682|16723|16692|16723|16697|16708|16682|35
1586966400000|2020-04-15 16:00:00|16718|16697|16733|16702|16738|16712|16718|16688|9
1586966700000|2020-04-15 16:05:00|16728|16707|16713|16687|16743|16712|16713|16687|22
1586967000000|2020-04-15 16:10:00|16718|16692|16693|16667|16718|16692|16688|16662|40
1586967300000|2020-04-15 16:15:00|16688|16662|16668|16637|16693|16667|16663|16632|39
1586967600000|2020-04-15 16:20:00|16673|16642|16688|16657|16693|16667|16673|16642|35
1586967900000|2020-04-15 16:25:00|16683|16662|16703|16672|16703|16672|16678|16652|29
1586968200000|2020-04-15 16:30:00|16708|16677|16708|16682|16708|16682|16698|16672|18
1586968500000|2020-04-15 16:35:00|16713|16687|16733|16702|16733|16707|16713|16687|32
1586968800000|2020-04-15 16:40:00|16738|16707|16768|16742|16773|16747|16738|16702|34
1586969100000|2020-04-15 16:45:00|16773|16737|16773|16742|16773|16747|16763|16732|71
1586969400000|2020-04-15 16:50:00|16778|16747|16778|16747|16783|16757|16773|16742|8
1586969700000|2020-04-15 16:55:00|16773|16742|16773|16742|16778|16747|16773|16742|5
1586970000000|2020-04-15 17:00:00|16778|16747|16773|16742|16778|16752|16768|16742|6
1586970300000|2020-04-15 17:05:00|16772|16738|16777|16743|16778|16747|16772|16738|1
1586970600000|2020-04-15 17:10:00|16778|16747|16793|16762|16798|16767|16777|16743|24
1586970900000|2020-04-15 17:15:00|16798|16767|16823|16792|16823|16797|16792|16758|24
1586971200000|2020-04-15 17:20:00|16818|16787|16813|16787|16823|16787|16808|16777|11
1586971500000|2020-04-15 17:25:00|16803|16782|16753|16722|16803|16782|16738|16708|47
1586971800000|2020-04-15 17:30:00|16758|16727|16733|16702|16758|16727|16728|16702|8
1586972100000|2020-04-15 17:35:00|16737|16703|16732|16698|16738|16712|16728|16697|5
1586972400000|2020-04-15 17:40:00|16728|16697|16737|16703|16743|16712|16728|16697|5
1586972700000|2020-04-15 17:45:00|16738|16707|16733|16702|16748|16717|16728|16697|2
1586973000000|2020-04-15 17:50:00|16737|16703|16728|16697|16738|16707|16728|16697|5
1586973300000|2020-04-15 17:55:00|16733|16702|16728|16697|16733|16702|16728|16697|1
1586973600000|2020-04-15 18:00:00|16732|16702|16743|16712|16747|16722|16732|16697|6
1586973900000|2020-04-15 18:05:00|16747|16713|16732|16698|16748|16717|16732|16698|1
1586974200000|2020-04-15 18:10:00|16733|16702|16738|16707|16748|16717|16728|16697|4
1586974500000|2020-04-15 18:15:00|16737|16703|16733|16702|16738|16712|16728|16697|8
1586974800000|2020-04-15 18:20:00|16732|16698|16673|16642|16748|16722|16668|16642|68
1586975100000|2020-04-15 18:25:00|16668|16647|16750.5|16729.5|16762|16729.5|16668|16642|33
1586975400000|2020-04-15 18:30:00|16753|16732|16773|16752|16778|16757|16753|16732|14
1586975700000|2020-04-15 18:35:00|16770.5|16749.5|16790.5|16769.5|16790.5|16769.5|16768|16747|11
1586976000000|2020-04-15 18:40:00|16788|16767|16770.5|16749.5|16788|16767|16770.5|16749.5|4
1586976300000|2020-04-15 18:45:00|16773|16752|16768|16747|16773|16752|16768|16747|0
1586976600000|2020-04-15 18:50:00|16760.5|16739.5|16733|16712|16760.5|16739.5|16723|16702|7
1586976900000|2020-04-15 18:55:00|16730.5|16709.5|16770.5|16749.5|16773|16752|16730.5|16709.5|6
1586977200000|2020-04-15 19:00:00|16768|16747|16765.5|16744.5|16793|16772|16760.5|16739.5|2
1586977500000|2020-04-15 19:05:00|16763|16742|16723|16702|16765.5|16744.5|16720.5|16699.5|3
1586977800000|2020-04-15 19:10:00|16713|16692|16703|16682|16723|16702|16703|16682|4
1586978100000|2020-04-15 19:15:00|16705.5|16684.5|16720.5|16699.5|16720.5|16699.5|16683|16662|4
1586978400000|2020-04-15 19:20:00|16723|16702|16718|16697|16723|16702|16718|16697|4
1586978700000|2020-04-15 19:25:00|16720.5|16699.5|16720.5|16699.5|16720.5|16699.5|16708|16687|2
1586979000000|2020-04-15 19:30:00|16718|16697|16720.5|16699.5|16720.5|16699.5|16708|16687|6
1586979300000|2020-04-15 19:35:00|16723|16702|16715.5|16694.5|16723|16702|16710.5|16689.5|4
1586979600000|2020-04-15 19:40:00|16713|16692|16698|16677|16715.5|16694.5|16625.5|16604.5|68
1586979900000|2020-04-15 19:45:00|16700.5|16679.5|16690.5|16669.5|16710.5|16689.5|16675.5|16654.5|36
1586980200000|2020-04-15 19:50:00|16675.5|16654.5|16660.5|16639.5|16683|16662|16650.5|16629.5|10
1586980500000|2020-04-15 19:55:00|16663|16642|16690.5|16669.5|16698|16677|16660.5|16639.5|20
1586980800000|2020-04-15 20:00:00|16701.6|16655.6|16705.8|16659.8|16718.9|16672.9|16698.1|16652.1|0
1586981100000|2020-04-15 20:05:00|16705.6|16659.6|16686.4|16640.4|16705.6|16659.6|16684.5|16638.5|0
1586981400000|2020-04-15 20:10:00|16686.5|16640.5|16694.9|16648.9|16701.4|16655.4|16680.5|16634.5|0
1586981700000|2020-04-15 20:15:00|16694.4|16648.4|16690.6|16644.6|16696|16650|16689|16643|0
1586982000000|2020-04-15 20:20:00|16690.1|16644.1|16689.5|16643.5|16690.6|16644.6|16688.4|16642.4|0
1586982300000|2020-04-15 20:25:00|16689|16643|16690.6|16644.6|16691.2|16645.2|16687.9|16641.9|0
1586982600000|2020-04-15 20:30:00|16690.1|16644.1|16674.6|16628.6|16698.7|16652.7|16669.5|16623.5|0
1586982900000|2020-04-15 20:35:00|16674.8|16628.8|16674.6|16628.6|16679.1|16633.1|16671.9|16625.9|0
1586983200000|2020-04-15 20:40:00|16674.3|16628.3|16666|16620|16677.8|16631.8|16664.2|16618.2|0
1586983500000|2020-04-15 20:45:00|16665.8|16619.8|16660.8|16614.8|16667.4|16621.4|16651.1|16605.1|0
1586983800000|2020-04-15 20:50:00|16660.6|16614.6|16660.8|16614.8|16660.8|16614.8|16647.8|16601.8|0
1586984100000|2020-04-15 20:55:00|16660.6|16614.6|16666.5|16620.5|16666.7|16620.7|16659.5|16613.5|0
1586984400000|2020-04-15 21:00:00|16665.9|16619.9|16661|16615|16667.6|16621.6|16660.5|16614.5|0
1586984700000|2020-04-15 21:05:00|16660.5|16614.5|16663.9|16617.9|16665|16619|16660|16614|0
1586985000000|2020-04-15 21:10:00|16662.8|16616.8|16661.3|16615.3|16663.9|16617.9|16661.3|16615.3|0
1586985300000|2020-04-15 21:15:00|16661.9|16615.9|16662.4|16616.4|16664|16618|16661.3|16615.3|0
1586985600000|2020-04-15 21:20:00|16664.6|16618.6|16662.4|16616.4|16665.1|16619.1|16662.4|16616.4|0
1586985900000|2020-04-15 21:25:00|16663.5|16617.5|16667.4|16621.4|16667.4|16621.4|16662.4|16616.4|0
1586986200000|2020-04-15 21:30:00|16666.3|16620.3|16666.3|16620.3|16666.3|16620.3|16666.3|16620.3|0
1586986500000|2020-04-15 21:35:00|16667.9|16621.9|16669|16623|16669|16623|16667.4|16621.4|0
1586986800000|2020-04-15 21:40:00|16668.5|16622.5|16667.9|16621.9|16669|16623|16667.9|16621.9|0
1586987100000|2020-04-15 21:45:00|16668.5|16622.5|16676.8|16630.8|16676.8|16630.8|16668.5|16622.5|0
1586987400000|2020-04-15 21:50:00|16676.2|16630.2|16676.8|16630.8|16677.8|16631.8|16676.2|16630.2|0
1586987700000|2020-04-15 21:55:00|16677.3|16631.3|16676.2|16630.2|16677.3|16631.3|16675.7|16629.7|0
1586988000000|2020-04-15 22:00:00|16676.5|16630.5|16697.3|16651.3|16707.3|16661.3|16676.5|16630.5|0
1586988300000|2020-04-15 22:05:00|16697.6|16651.6|16677|16631|16701.8|16655.8|16673.1|16627.1|0
1586988600000|2020-04-15 22:10:00|16677.1|16631.1|16633.3|16587.3|16677.6|16631.6|16625.4|16579.4|0
1586988900000|2020-04-15 22:15:00|16633.8|16587.8|16623.9|16577.9|16643.7|16597.7|16613|16567|0
1586989200000|2020-04-15 22:20:00|16623.7|16577.7|16632|16586|16636.6|16590.6|16610.3|16564.3|0
1586989500000|2020-04-15 22:25:00|16631.8|16585.8|16633.4|16587.4|16640.6|16594.6|16618.9|16572.9|0
1586989800000|2020-04-15 22:30:00|16633.5|16587.5|16624.8|16578.8|16645.1|16599.1|16624.8|16578.8|0
1586990100000|2020-04-15 22:35:00|16624.7|16578.7|16593|16547|16633.4|16587.4|16584.5|16538.5|0
1586990400000|2020-04-15 22:40:00|16592.8|16546.8|16585.8|16539.8|16598.9|16552.9|16583.1|16537.1|0
1586990700000|2020-04-15 22:45:00|16586|16540|16602|16556|16603.4|16557.4|16581.8|16535.8|0
1586991000000|2020-04-15 22:50:00|16601.4|16555.4|16597.5|16551.5|16602.1|16556.1|16587.7|16541.7|0
1586991300000|2020-04-15 22:55:00|16597.3|16551.3|16602.1|16556.1|16602.1|16556.1|16594.9|16548.9|0
1586991600000|2020-04-15 23:00:00|16602|16556|16590.4|16544.4|16612.5|16566.5|16577.9|16531.9|0
1586991900000|2020-04-15 23:05:00|16590.1|16544.1|16596.2|16550.2|16596.2|16550.2|16587.7|16541.7|0
1586992200000|2020-04-15 23:10:00|16596|16550|16590.4|16544.4|16596|16550|16589|16543|0
1586992500000|2020-04-15 23:15:00|16590.6|16544.6|16604|16558|16604|16558|16590.5|16544.5|0
1586992800000|2020-04-15 23:20:00|16604.1|16558.1|16600.8|16554.8|16609.3|16563.3|16599.4|16553.4|0
1586993100000|2020-04-15 23:25:00|16601|16555|16606|16560|16608|16562|16595.6|16549.6|0
1586993400000|2020-04-15 23:30:00|16606.4|16560.4|16611.2|16565.2|16618.4|16572.4|16606.4|16560.4|0
1586993700000|2020-04-15 23:35:00|16611.1|16565.1|16609.3|16563.3|16613.9|16567.9|16602.1|16556.1|0
1586994000000|2020-04-15 23:40:00|16609.6|16563.6|16609.3|16563.3|16617.1|16571.1|16607.3|16561.3|0
1586994300000|2020-04-15 23:45:00|16609.6|16563.6|16612.5|16566.5|16617.1|16571.1|16600.8|16554.8|0
1586994600000|2020-04-15 23:50:00|16612.3|16566.3|16593.6|16547.6|16612.5|16566.5|16587.7|16541.7|0
1586994900000|2020-04-15 23:55:00|16593.8|16547.8|16595.6|16549.6|16605.1|16559.1|16590.4|16544.4|0
1586995200000|2020-04-16 00:00:00|16595.4|16549.4|16648.7|16602.7|16650|16604|16587.7|16541.7|0
1586995500000|2020-04-16 00:05:00|16648.4|16602.4|16676.7|16630.7|16683.9|16637.9|16647.6|16601.6|0
1586995800000|2020-04-16 00:10:00|16676.2|16630.2|16672.1|16626.1|16676.2|16630.2|16660.4|16614.4|0
1586996100000|2020-04-16 00:15:00|16672.4|16626.4|16640.6|16594.6|16674|16628|16634.6|16588.6|0
1586996400000|2020-04-16 00:20:00|16640.8|16594.8|16625|16579|16652.2|16606.2|16615.7|16569.7|0
1586996700000|2020-04-16 00:25:00|16626|16580|16620.5|16574.5|16627.7|16581.7|16608.4|16562.4|0
1586997000000|2020-04-16 00:30:00|16620.3|16574.3|16608.7|16562.7|16620.3|16574.3|16583.6|16537.6|0
1586997300000|2020-04-16 00:35:00|16608.6|16562.6|16573.9|16527.9|16609.1|16563.1|16564.6|16518.6|0
1586997600000|2020-04-16 00:40:00|16573.7|16527.7|16595.5|16549.5|16595.9|16549.9|16570.7|16524.7|0
1586997900000|2020-04-16 00:45:00|16595.4|16549.4|16602.4|16556.4|16605.7|16559.7|16583.4|16537.4|0
1586998200000|2020-04-16 00:50:00|16602.3|16556.3|16607.8|16561.8|16619.9|16573.9|16602.3|16556.3|0
1586998500000|2020-04-16 00:55:00|16607.7|16561.7|16614.2|16568.2|16625.9|16579.9|16601.6|16555.6|0
1586998800000|2020-04-16 01:00:00|16614.1|16568.1|16634.7|16588.7|16637.8|16591.8|16613.7|16567.7|0
1586999100000|2020-04-16 01:05:00|16634.8|16588.8|16642|16596|16648.3|16602.3|16613.2|16567.2|0
1586999400000|2020-04-16 01:10:00|16643|16597|16633.6|16587.6|16647.7|16601.7|16630.8|16584.8|0
1586999700000|2020-04-16 01:15:00|16632.6|16586.6|16649.8|16603.8|16655.1|16609.1|16630.8|16584.8|0
1587000000000|2020-04-16 01:20:00|16650|16604|16635.3|16589.3|16650.7|16604.7|16631.5|16585.5|0
1587000300000|2020-04-16 01:25:00|16635.5|16589.5|16645.5|16599.5|16647.7|16601.7|16632.5|16586.5|0
1587000600000|2020-04-16 01:30:00|16645.7|16599.7|16674.1|16628.1|16679.7|16633.7|16645.5|16599.5|0
1587000900000|2020-04-16 01:35:00|16674|16628|16686.1|16640.1|16692.2|16646.2|16667.1|16621.1|0
1587001200000|2020-04-16 01:40:00|16686.3|16640.3|16666.2|16620.2|16686.5|16640.5|16666.1|16620.1|0
1587001500000|2020-04-16 01:45:00|16666.1|16620.1|16671.1|16625.1|16677|16631|16647.9|16601.9|0
1587001800000|2020-04-16 01:50:00|16673.1|16627.1|16663.5|16617.5|16676.7|16630.7|16651|16605|0
1587002100000|2020-04-16 01:55:00|16663.7|16617.7|16668.8|16622.8|16669.8|16623.8|16650.6|16604.6|0
1587002400000|2020-04-16 02:00:00|16668.9|16622.9|16650.6|16604.6|16669|16623|16644|16598|0
1587002700000|2020-04-16 02:05:00|16650.5|16604.5|16664|16618|16670.1|16624.1|16650.4|16604.4|0
1587003000000|2020-04-16 02:10:00|16663.9|16617.9|16693.2|16647.2|16696|16650|16662.6|16616.6|0
1587003300000|2020-04-16 02:15:00|16693.4|16647.4|16708.8|16662.8|16715.5|16669.5|16693.2|16647.2|0
1587003600000|2020-04-16 02:20:00|16707.8|16661.8|16721.8|16675.8|16731|16685|16705.6|16659.6|0
1587003900000|2020-04-16 02:25:00|16722|16676|16699.5|16653.5|16724.8|16678.8|16687.3|16641.3|0
1587004200000|2020-04-16 02:30:00|16698.5|16652.5|16692.6|16646.6|16699.5|16653.5|16674.5|16628.5|0
1587004500000|2020-04-16 02:35:00|16692.4|16646.4|16702|16656|16705.3|16659.3|16686.6|16640.6|0
1587004800000|2020-04-16 02:40:00|16702.1|16656.1|16719.9|16673.9|16734.3|16688.3|16702|16656|0
1587005100000|2020-04-16 02:45:00|16720.9|16674.9|16690.7|16644.7|16723.3|16677.3|16686.9|16640.9|0
1587005400000|2020-04-16 02:50:00|16690.6|16644.6|16683.3|16637.3|16693.6|16647.6|16680.5|16634.5|0
1587005700000|2020-04-16 02:55:00|16683.4|16637.4|16671.3|16625.3|16686.6|16640.6|16670.9|16624.9|0
1587006000000|2020-04-16 03:00:00|16671.4|16625.4|16660|16614|16676.2|16630.2|16650.4|16604.4|0
1587006300000|2020-04-16 03:05:00|16659.8|16613.8|16639|16593|16659.8|16613.8|16635.9|16589.9|0
1587006600000|2020-04-16 03:10:00|16639.1|16593.1|16642.6|16596.6|16656|16610|16636.2|16590.2|0
1587006900000|2020-04-16 03:15:00|16642.7|16596.7|16640|16594|16645.8|16599.8|16633.4|16587.4|0
1587007200000|2020-04-16 03:20:00|16639.9|16593.9|16646.4|16600.4|16646.8|16600.8|16639.8|16593.8|0
1587007500000|2020-04-16 03:25:00|16646.3|16600.3|16659.7|16613.7|16659.7|16613.7|16640.3|16594.3|0
1587007800000|2020-04-16 03:30:00|16659.8|16613.8|16662.2|16616.2|16671.7|16625.7|16644.3|16598.3|0
1587008100000|2020-04-16 03:35:00|16662.1|16616.1|16674.2|16628.2|16677.3|16631.3|16659|16613|0
1587008400000|2020-04-16 03:40:00|16674.4|16628.4|16689.2|16643.2|16689.2|16643.2|16673.3|16627.3|0
1587008700000|2020-04-16 03:45:00|16689.3|16643.3|16693.3|16647.3|16708.8|16662.8|16689.2|16643.2|0
1587009000000|2020-04-16 03:50:00|16696.1|16650.1|16696.1|16650.1|16707.8|16661.8|16689.9|16643.9|0
1587009300000|2020-04-16 03:55:00|16696.3|16650.3|16687.7|16641.7|16699.3|16653.3|16678.2|16632.2|0
1587009600000|2020-04-16 04:00:00|16686.7|16640.7|16697.1|16651.1|16703.7|16657.7|16684.8|16638.8|0
1587009900000|2020-04-16 04:05:00|16696.1|16650.1|16694.2|16648.2|16700.3|16654.3|16691.1|16645.1|0
1587010200000|2020-04-16 04:10:00|16694.1|16648.1|16700.6|16654.6|16716.1|16670.1|16694.1|16648.1|0
1587010500000|2020-04-16 04:15:00|16700.8|16654.8|16694.3|16648.3|16709.5|16663.5|16685.3|16639.3|0
1587010800000|2020-04-16 04:20:00|16694.5|16648.5|16694.2|16648.2|16703.4|16657.4|16691|16645|0
1587011100000|2020-04-16 04:25:00|16694.3|16648.3|16696.6|16650.6|16702.9|16656.9|16690.4|16644.4|0
1587011400000|2020-04-16 04:30:00|16693.8|16647.8|16697.6|16651.6|16703.7|16657.7|16685.3|16639.3|0
1587011700000|2020-04-16 04:35:00|16697.7|16651.7|16705.8|16659.8|16707.2|16661.2|16691.4|16645.4|0
1587012000000|2020-04-16 04:40:00|16703.9|16657.9|16704.3|16658.3|16704.4|16658.4|16694.7|16648.7|0
1587012300000|2020-04-16 04:45:00|16703.3|16657.3|16709.9|16663.9|16710.4|16664.4|16701.5|16655.5|0
1587012600000|2020-04-16 04:50:00|16710|16664|16733|16687|16733.1|16687.1|16710|16664|0
1587012900000|2020-04-16 04:55:00|16732|16686|16729.7|16683.7|16744|16698|16723.2|16677.2|0
1587013200000|2020-04-16 05:00:00|16728.7|16682.7|16689.5|16643.5|16732.8|16686.8|16683.4|16637.4|0
1587013500000|2020-04-16 05:05:00|16689.7|16643.7|16698.3|16652.3|16701.6|16655.6|16689.5|16643.5|0
1587013800000|2020-04-16 05:10:00|16698.4|16652.4|16707.8|16661.8|16719.6|16673.6|16695.6|16649.6|0
1587014100000|2020-04-16 05:15:00|16707.7|16661.7|16717.6|16671.6|16727|16681|16707.7|16661.7|0
1587014400000|2020-04-16 05:20:00|16720.4|16674.4|16746.8|16700.8|16764.2|16718.2|16711.7|16665.7|0
1587014700000|2020-04-16 05:25:00|16746.7|16700.7|16765.5|16719.5|16766.1|16720.1|16741.2|16695.2|0
1587015000000|2020-04-16 05:30:00|16765.6|16719.6|16764.4|16718.4|16765.8|16719.8|16752.9|16706.9|0
1587015300000|2020-04-16 05:35:00|16764.5|16718.5|16756.3|16710.3|16770.5|16724.5|16750.5|16704.5|0
1587015600000|2020-04-16 05:40:00|16756.4|16710.4|16788.9|16742.9|16795.2|16749.2|16750.2|16704.2|0
1587015900000|2020-04-16 05:45:00|16789|16743|16798|16752|16812.7|16766.7|16788.1|16742.1|0
1587016200000|2020-04-16 05:50:00|16798.1|16752.1|16814.9|16768.9|16815.2|16769.2|16798.1|16752.1|0
1587016500000|2020-04-16 05:55:00|16814.7|16768.7|16877.5|16831.5|16882.9|16836.9|16807.9|16761.9|0
1587016800000|2020-04-16 06:00:00|16877.1|16831.1|16791.8|16745.8|16891.1|16845.1|16785.3|16739.3|15
1587017100000|2020-04-16 06:05:00|16792|16746|16827.8|16781.8|16830.9|16784.9|16779.6|16733.6|38
1587017400000|2020-04-16 06:10:00|16827.6|16781.6|16845.3|16799.3|16869|16823|16821.3|16775.3|7
1587017700000|2020-04-16 06:15:00|16839.7|16793.7|16843.8|16797.8|16855.7|16809.7|16831.1|16785.1|18
1587018000000|2020-04-16 06:20:00|16844.8|16798.8|16873.1|16827.1|16873.1|16827.1|16831.3|16785.3|12
1587018300000|2020-04-16 06:25:00|16875|16829|16873|16852|16904|16862|16853|16808.8|36
1587018600000|2020-04-16 06:30:00|16875.5|16854.5|16920.5|16899.5|16920.5|16899.5|16860.5|16839.5|42
1587018900000|2020-04-16 06:35:00|16923|16902|16890.5|16869.5|16925.5|16904.5|16870.5|16849.5|18
1587019200000|2020-04-16 06:40:00|16893|16872|16930.5|16909.5|16948|16927|16893|16872|27
1587019500000|2020-04-16 06:45:00|16933|16912|16918|16897|16950.5|16929.5|16910.5|16889.5|24
1587019800000|2020-04-16 06:50:00|16915.5|16894.5|16945.5|16924.5|16945.5|16924.5|16878|16857|30
1587020100000|2020-04-16 06:55:00|16948|16927|16948|16927|16953|16932|16905.5|16884.5|61
1587020400000|2020-04-16 07:00:00|16945.5|16924.5|17053|17032|17095.5|17074.5|16918|16897|517
1587020700000|2020-04-16 07:05:00|17050.5|17029.5|17015.5|16994.5|17100.5|17079.5|17013|16992|238
1587021000000|2020-04-16 07:10:00|17013|16992|16940.5|16919.5|17028|17007|16935.5|16914.5|153
1587021300000|2020-04-16 07:15:00|16943|16922|16958|16937|16968|16947|16915.5|16894.5|106
1587021600000|2020-04-16 07:20:00|16960.5|16939.5|17040.8|17019.8|17043.3|17022.3|16960.5|16939.5|128
1587021900000|2020-04-16 07:25:00|17043.3|17022.3|17055.8|17034.8|17058.3|17037.3|17010.8|16989.8|203
1587022200000|2020-04-16 07:30:00|17053.3|17032.3|17085.8|17064.8|17125.8|17104.8|17053.3|17032.3|145
1587022500000|2020-04-16 07:35:00|17088.3|17067.3|17095.8|17074.8|17100.8|17079.8|17083.3|17062.3|68
1587022800000|2020-04-16 07:40:00|17093.3|17072.3|17090.8|17069.8|17108.3|17087.3|17070.8|17049.8|66
1587023100000|2020-04-16 07:45:00|17093.3|17072.3|17080.8|17059.8|17100.8|17079.8|17053.3|17032.3|48
1587023400000|2020-04-16 07:50:00|17083.3|17062.3|17110.8|17089.8|17123.3|17102.3|17063.3|17042.3|67
1587023700000|2020-04-16 07:55:00|17108.3|17087.3|17115.8|17094.8|17120.8|17099.8|17093.3|17072.3|101
1587024000000|2020-04-16 08:00:00|17118.3|17097.3|17130.8|17109.8|17140.8|17119.8|17108.3|17087.3|87
1587024300000|2020-04-16 08:05:00|17133.3|17112.3|17130.8|17109.8|17145.8|17124.8|17125.8|17104.8|29
1587024600000|2020-04-16 08:10:00|17133.3|17112.3|17145.8|17124.8|17148.3|17127.3|17130.8|17109.8|26
1587024900000|2020-04-16 08:15:00|17148.3|17127.3|17128.3|17107.3|17170.8|17149.8|17125.8|17104.8|212
1587025200000|2020-04-16 08:20:00|17125.8|17104.8|17125.8|17104.8|17128.3|17107.3|17108.3|17087.3|22
1587025500000|2020-04-16 08:25:00|17123.3|17102.3|17105.8|17084.8|17125.8|17104.8|17105.8|17084.8|20
1587025800000|2020-04-16 08:30:00|17103.3|17082.3|17138.3|17117.3|17143.3|17122.3|17080.8|17059.8|69
1587026100000|2020-04-16 08:35:00|17140.8|17119.8|17100.8|17079.8|17153.3|17132.3|17100.8|17079.8|59
1587026400000|2020-04-16 08:40:00|17098.3|17077.3|17105.8|17084.8|17110.8|17089.8|17093.3|17072.3|42
1587026700000|2020-04-16 08:45:00|17108.3|17087.3|17100.8|17079.8|17108.3|17087.3|17088.3|17067.3|15
1587027000000|2020-04-16 08:50:00|17103.3|17082.3|17065.8|17044.8|17113.3|17092.3|17065.8|17044.8|70
1587027300000|2020-04-16 08:55:00|17063.3|17042.3|17063.3|17042.3|17085.8|17064.8|17053.3|17032.3|84
1587027600000|2020-04-16 09:00:00|17065.8|17044.8|16990.8|16969.8|17065.8|17044.8|16988.3|16967.3|98
1587027900000|2020-04-16 09:05:00|16993.3|16972.3|17020.8|16999.8|17030.8|17009.8|16975.8|16954.8|64
1587028200000|2020-04-16 09:10:00|17018.3|16997.3|17020.8|16999.8|17023.3|17002.3|17000.8|16979.8|21
1587028500000|2020-04-16 09:15:00|17023.3|17002.3|17065.8|17044.8|17065.8|17044.8|17018.3|16997.3|52
1587028800000|2020-04-16 09:20:00|17063.3|17042.3|17005.8|16984.8|17063.3|17042.3|16995.8|16974.8|29
1587029100000|2020-04-16 09:25:00|17003.3|16982.3|16970.8|16949.8|17008.3|16987.3|16970.8|16949.8|40
1587029400000|2020-04-16 09:30:00|16973.3|16952.3|17000.8|16979.8|17018.3|16997.3|16958.3|16937.3|46
1587029700000|2020-04-16 09:35:00|16998.3|16977.3|17000.8|16979.8|17015.8|16994.8|16988.3|16967.3|16
1587030000000|2020-04-16 09:40:00|16998.3|16977.3|17010.8|16989.8|17010.8|16989.8|16995.8|16974.8|24
1587030300000|2020-04-16 09:45:00|17013.3|16992.3|16995.8|16974.8|17013.3|16992.3|16993.3|16972.3|16
1587030600000|2020-04-16 09:50:00|16998.3|16977.3|16955.8|16934.8|16998.3|16977.3|16953.3|16932.3|20
1587030900000|2020-04-16 09:55:00|16953.3|16932.3|16935.8|16914.8|16953.3|16932.3|16925.8|16904.8|37
1587031200000|2020-04-16 10:00:00|16938.3|16917.3|16908.3|16887.3|16940.8|16919.8|16905.8|16884.8|57
1587031500000|2020-04-16 10:05:00|16910.8|16889.8|16945.8|16924.8|16945.8|16924.8|16910.8|16889.8|50
1587031800000|2020-04-16 10:10:00|16943.3|16922.3|16980.8|16959.8|16980.8|16959.8|16943.3|16922.3|39
1587032100000|2020-04-16 10:15:00|16983.3|16962.3|16983.3|16962.3|16995.8|16974.8|16970.8|16949.8|43
1587032400000|2020-04-16 10:20:00|16978.3|16957.3|16950.8|16929.8|16980.8|16959.8|16945.8|16924.8|15
1587032700000|2020-04-16 10:25:00|16953.3|16932.3|16965.8|16944.8|16968.3|16947.3|16953.3|16932.3|21
1587033000000|2020-04-16 10:30:00|16968.3|16947.3|16950.8|16929.8|16968.3|16947.3|16945.8|16924.8|10
1587033300000|2020-04-16 10:35:00|16948.3|16927.3|16930.8|16909.8|16960.8|16939.8|16928.3|16907.3|37
1587033600000|2020-04-16 10:40:00|16933.3|16912.3|16960.8|16939.8|16960.8|16939.8|16930.8|16909.8|31
1587033900000|2020-04-16 10:45:00|16958.3|16937.3|16955.8|16934.8|16968.3|16947.3|16950.8|16929.8|23
1587034200000|2020-04-16 10:50:00|16953.3|16932.3|16973.3|16952.3|16975.8|16954.8|16953.3|16932.3|10
1587034500000|2020-04-16 10:55:00|16970.8|16949.8|16958.3|16937.3|16970.8|16949.8|16953.3|16932.3|18
1587034800000|2020-04-16 11:00:00|16955.8|16934.8|16920.8|16899.8|16958.3|16937.3|16920.8|16899.8|30
1587035100000|2020-04-16 11:05:00|16923.3|16902.3|16933.3|16912.3|16933.3|16912.3|16913.3|16892.3|22
1587035400000|2020-04-16 11:10:00|16935.8|16914.8|16960.8|16939.8|16960.8|16939.8|16935.8|16914.8|23
1587035700000|2020-04-16 11:15:00|16963.3|16942.3|16958.3|16937.3|16963.3|16942.3|16950.8|16929.8|14
1587036000000|2020-04-16 11:20:00|16960.8|16939.8|16993.3|16972.3|16993.3|16972.3|16960.8|16939.8|32
1587036300000|2020-04-16 11:25:00|16988.3|16967.3|16985.8|16964.8|16998.3|16977.3|16975.8|16954.8|32
1587036600000|2020-04-16 11:30:00|16988.3|16967.3|16923.3|16902.3|16993.3|16972.3|16918.3|16897.3|75
1587036900000|2020-04-16 11:35:00|16925.8|16904.8|16910.8|16889.8|16928.3|16907.3|16910.8|16889.8|38
1587037200000|2020-04-16 11:40:00|16913.2|16892.2|16915.7|16894.7|16920.7|16899.7|16905.7|16884.7|45
1587037500000|2020-04-16 11:45:00|16920.7|16899.7|16918.2|16897.2|16933.2|16912.2|16915.7|16894.7|51
1587037800000|2020-04-16 11:50:00|16920.7|16899.7|16935.7|16914.7|16938.2|16917.2|16905.7|16884.7|73
1587038100000|2020-04-16 11:55:00|16933.2|16912.2|16923.2|16902.2|16940.7|16919.7|16920.7|16899.7|44
1587038400000|2020-04-16 12:00:00|16928.2|16907.2|16933.2|16912.2|16945.7|16924.7|16928.2|16907.2|60
1587038700000|2020-04-16 12:05:00|16930.7|16909.7|16915.7|16894.7|16938.2|16917.2|16910.7|16889.7|50
1587039000000|2020-04-16 12:10:00|16918.2|16897.2|16905.7|16884.7|16925.7|16904.7|16905.7|16884.7|53
1587039300000|2020-04-16 12:15:00|16900.7|16879.7|16875.7|16854.7|16903.2|16882.2|16875.7|16854.7|67
1587039600000|2020-04-16 12:20:00|16878.2|16857.2|16908.2|16887.2|16910.7|16889.7|16875.7|16854.7|83
1587039900000|2020-04-16 12:25:00|16905.7|16884.7|16908.2|16887.2|16915.7|16894.7|16890.7|16869.7|39
1587040200000|2020-04-16 12:30:00|16905.7|16884.7|16968.2|16947.2|17000.7|16979.7|16905.7|16884.7|193
1587040500000|2020-04-16 12:35:00|16965.7|16944.7|16955.7|16934.7|16973.2|16952.2|16953.2|16932.2|52
1587040800000|2020-04-16 12:40:00|16953.2|16932.2|16963.2|16942.2|16970.7|16949.7|16945.7|16924.7|137
1587041100000|2020-04-16 12:45:00|16965.7|16944.7|16975.7|16954.7|16980.7|16959.7|16958.2|16937.2|43
1587041400000|2020-04-16 12:50:00|16978.2|16957.2|16975.7|16954.7|16980.7|16959.7|16960.7|16939.7|49
1587041700000|2020-04-16 12:55:00|16978.2|16957.2|16985.7|16964.7|16998.2|16977.2|16975.7|16954.7|169
1587042000000|2020-04-16 13:00:00|16978.2|16957.2|16980.7|16959.7|17005.7|16984.7|16965.7|16944.7|64
1587042300000|2020-04-16 13:05:00|16975.7|16954.7|17005.7|16984.7|17005.7|16984.7|16975.7|16954.7|73
1587042600000|2020-04-16 13:10:00|17008.2|16987.2|17008.2|16987.2|17018.2|16997.2|16998.2|16977.2|58
1587042900000|2020-04-16 13:15:00|17005.7|16984.7|16995.7|16974.7|17020.7|16999.7|16993.2|16972.2|72
1587043200000|2020-04-16 13:20:00|16993.2|16972.2|16995.7|16974.7|17000.7|16979.7|16990.7|16969.7|79
1587043500000|2020-04-16 13:25:00|16993.2|16972.2|17015.7|16994.7|17018.2|16997.2|16993.2|16972.2|61
1587043800000|2020-04-16 13:30:00|17013.2|16992.2|16970.7|16949.7|17025.7|17004.7|16968.2|16947.2|77
1587044100000|2020-04-16 13:35:00|16973.2|16952.2|16935.7|16914.7|16973.2|16952.2|16920.7|16899.7|203
1587044400000|2020-04-16 13:40:00|16938.2|16917.2|16955.7|16934.7|16960.7|16939.7|16918.2|16897.2|103
1587044700000|2020-04-16 13:45:00|16953.2|16932.2|16920.7|16899.7|16983.2|16962.2|16915.7|16894.7|115
1587045000000|2020-04-16 13:50:00|16918.2|16897.2|16893.2|16872.2|16918.2|16897.2|16885.7|16864.7|168
1587045300000|2020-04-16 13:55:00|16895.7|16874.7|16833.2|16812.2|16910.7|16889.7|16828.2|16807.2|203
1587045600000|2020-04-16 14:00:00|16835.7|16814.7|16815.7|16794.7|16863.2|16842.2|16813.2|16792.2|147
1587045900000|2020-04-16 14:05:00|16813.2|16792.2|16808.2|16787.2|16830.7|16809.7|16798.2|16777.2|174
1587046200000|2020-04-16 14:10:00|16803.7|16782.7|16746.2|16725.2|16803.7|16782.7|16738.7|16717.7|153
1587046500000|2020-04-16 14:15:00|16748.7|16727.7|16806.2|16785.2|16816.2|16795.2|16746.2|16725.2|237
1587046800000|2020-04-16 14:20:00|16803.7|16782.7|16813.7|16792.7|16818.7|16797.7|16761.2|16740.2|204
1587047100000|2020-04-16 14:25:00|16811.2|16790.2|16823.7|16802.7|16826.2|16805.2|16801.2|16780.2|90
1587047400000|2020-04-16 14:30:00|16826.2|16805.2|16796.2|16775.2|16843.7|16822.7|16783.7|16762.7|106
1587047700000|2020-04-16 14:35:00|16801.2|16780.2|16798.7|16777.7|16838.7|16817.7|16781.2|16760.2|174
1587048000000|2020-04-16 14:40:00|16801.2|16780.2|16841.2|16820.2|16856.2|16835.2|16781.2|16760.2|115
1587048300000|2020-04-16 14:45:00|16843.7|16822.7|16851.2|16830.2|16871.2|16850.2|16821.2|16800.2|82
1587048600000|2020-04-16 14:50:00|16848.7|16827.7|16841.2|16820.2|16848.7|16827.7|16806.2|16785.2|129
1587048900000|2020-04-16 14:55:00|16838.7|16817.7|16863.7|16842.7|16866.2|16845.2|16833.7|16812.7|132
1587049200000|2020-04-16 15:00:00|16873.7|16852.7|16871.2|16850.2|16881.2|16860.2|16831.2|16810.2|123
1587049500000|2020-04-16 15:05:00|16873.7|16852.7|16908.7|16887.7|16923.7|16902.7|16868.7|16847.7|107
1587049800000|2020-04-16 15:10:00|16911.2|16890.2|16876.2|16855.2|16911.2|16890.2|16871.2|16850.2|78
1587050100000|2020-04-16 15:15:00|16881.2|16860.2|16898.7|16877.7|16898.7|16877.7|16868.7|16847.7|125
1587050400000|2020-04-16 15:20:00|16901.2|16880.2|16868.7|16847.7|16901.2|16880.2|16858.7|16837.7|80
1587050700000|2020-04-16 15:25:00|16863.7|16842.7|16848.7|16827.7|16866.2|16845.2|16826.2|16805.2|573
1587051000000|2020-04-16 15:30:00|16851.2|16830.2|16773.7|16752.7|16861.2|16840.2|16706.2|16685.2|1001
1587051300000|2020-04-16 15:35:00|16783.7|16762.7|16776.2|16755.2|16796.2|16775.2|16748.7|16727.7|383
1587051600000|2020-04-16 15:40:00|16773.7|16752.7|16766.2|16745.2|16783.7|16762.7|16708.7|16687.7|513
1587051900000|2020-04-16 15:45:00|16768.7|16747.7|16771.2|16750.2|16771.2|16750.2|16748.7|16727.7|558
1587052200000|2020-04-16 15:50:00|16773.7|16747.7|16808.7|16777.7|16808.7|16777.7|16768.7|16737.7|51
1587052500000|2020-04-16 15:55:00|16803.7|16767.7|16818.7|16787.7|16822.7|16792.7|16798.7|16767.7|57
1587052800000|2020-04-16 16:00:00|16813.7|16782.7|16858.7|16827.7|16873.7|16842.7|16798.7|16772.7|110
1587053100000|2020-04-16 16:05:00|16853.7|16832.7|16813.7|16782.7|16858.7|16832.7|16813.7|16782.7|25
1587053400000|2020-04-16 16:10:00|16812.7|16778.7|16788.7|16757.7|16823.7|16792.7|16778.7|16747.7|48
1587053700000|2020-04-16 16:15:00|16787.7|16753.7|16733.7|16707.7|16787.7|16753.7|16718.7|16687.7|141
1587054000000|2020-04-16 16:20:00|16737.7|16702.7|16722.7|16688.7|16737.7|16703.7|16718.7|16687.7|17
1587054300000|2020-04-16 16:25:00|16723.7|16692.7|16727.7|16693.7|16737.7|16703.7|16702.7|16668.7|43
1587054600000|2020-04-16 16:30:00|16723.7|16692.7|16688.7|16657.7|16740.2|16706.2|16678.7|16647.7|37
1587054900000|2020-04-16 16:35:00|16692.7|16658.7|16697.7|16663.7|16712.7|16678.7|16682.7|16648.7|7
1587055200000|2020-04-16 16:40:00|16693.7|16662.7|16692.7|16658.7|16703.7|16672.7|16688.7|16657.7|5
1587055500000|2020-04-16 16:45:00|16688.7|16657.7|16712.7|16678.7|16713.7|16682.7|16688.7|16657.7|3
1587055800000|2020-04-16 16:50:00|16710.2|16676.2|16702.7|16668.7|16710.2|16677.7|16693.7|16662.7|96
1587056100000|2020-04-16 16:55:00|16700.2|16666.2|16717.7|16683.7|16722.7|16688.7|16685.2|16651.2|7
1587056400000|2020-04-16 17:00:00|16720.2|16686.2|16692.7|16658.7|16725.2|16691.2|16692.7|16658.7|19
1587056700000|2020-04-16 17:05:00|16693.7|16662.7|16687.7|16653.7|16705.2|16672.7|16687.7|16653.7|0
1587057000000|2020-04-16 17:10:00|16690.2|16656.2|16702.7|16668.7|16702.7|16668.7|16685.2|16651.2|1
1587057300000|2020-04-16 17:15:00|16700.2|16666.2|16692.7|16658.7|16707.7|16673.7|16690.2|16656.2|1
1587057600000|2020-04-16 17:20:00|16695.2|16661.2|16698.7|16667.7|16698.7|16667.7|16685.2|16651.2|1
1587057900000|2020-04-16 17:25:00|16697.7|16663.7|16707.7|16673.7|16707.7|16673.7|16697.7|16663.7|2
1587058200000|2020-04-16 17:30:00|16710.2|16676.2|16710.2|16676.2|16712.7|16678.7|16710.2|16676.2|0
1587058500000|2020-04-16 17:35:00|16712.7|16678.7|16715.2|16681.2|16718.7|16687.7|16703.7|16677.7|5
1587058800000|2020-04-16 17:40:00|16717.7|16683.7|16720.2|16686.2|16720.2|16686.2|16708.7|16677.7|1
1587059100000|2020-04-16 17:45:00|16717.7|16683.7|16712.7|16678.7|16717.7|16683.7|16712.7|16678.7|0
1587059400000|2020-04-16 17:50:00|16708.7|16677.7|16697.7|16663.7|16717.7|16683.7|16685.2|16651.2|3
1587059700000|2020-04-16 17:55:00|16695.2|16661.2|16700.2|16666.2|16700.2|16666.2|16685.2|16651.2|1
1587060000000|2020-04-16 18:00:00|16692.7|16658.7|16682.7|16648.7|16692.7|16658.7|16667.7|16633.7|3
1587060300000|2020-04-16 18:05:00|16685.2|16651.2|16702.7|16668.7|16705.2|16671.2|16677.7|16643.7|2
1587060600000|2020-04-16 18:10:00|16700.2|16666.2|16705.2|16671.2|16705.2|16671.2|16697.7|16663.7|0
1587060900000|2020-04-16 18:15:00|16712.7|16678.7|16702.7|16668.7|16722.7|16688.7|16702.7|16668.7|2
1587061200000|2020-04-16 18:20:00|16700.2|16666.2|16667.7|16633.7|16710.2|16677.7|16667.7|16633.7|63
1587061500000|2020-04-16 18:25:00|16662.7|16628.7|16696.2|16675.2|16707.7|16675.2|16657.7|16623.7|17
1587061800000|2020-04-16 18:30:00|16693.7|16672.7|16708.7|16687.7|16711.2|16690.2|16688.7|16667.7|2
1587062100000|2020-04-16 18:35:00|16706.2|16685.2|16713.7|16692.7|16721.2|16700.2|16703.7|16682.7|0
1587062400000|2020-04-16 18:40:00|16716.2|16695.2|16708.7|16687.7|16718.7|16697.7|16701.2|16680.2|3
1587062700000|2020-04-16 18:45:00|16706.2|16685.2|16703.7|16682.7|16708.7|16687.7|16701.2|16680.2|0
1587063000000|2020-04-16 18:50:00|16701.2|16680.2|16693.7|16672.7|16701.2|16680.2|16691.2|16670.2|1
1587063300000|2020-04-16 18:55:00|16696.2|16675.2|16693.7|16672.7|16698.7|16677.7|16691.2|16670.2|0
1587063600000|2020-04-16 19:00:00|16691.2|16670.2|16686.2|16665.2|16691.2|16670.2|16683.7|16662.7|0
1587063900000|2020-04-16 19:05:00|16683.7|16662.7|16681.2|16660.2|16686.2|16665.2|16678.7|16657.7|1
1587064200000|2020-04-16 19:10:00|16678.7|16657.7|16681.2|16660.2|16683.7|16662.7|16678.7|16657.7|0
1587064500000|2020-04-16 19:15:00|16683.7|16662.7|16676.2|16655.2|16683.7|16662.7|16676.2|16655.2|1
1587064800000|2020-04-16 19:20:00|16678.7|16657.7|16678.7|16657.7|16681.2|16660.2|16676.2|16655.2|0
1587065100000|2020-04-16 19:25:00|16681.2|16660.2|16703.7|16682.7|16703.7|16682.7|16678.7|16657.7|6
1587065400000|2020-04-16 19:30:00|16706.2|16685.2|16716.2|16695.2|16726.2|16705.2|16703.7|16682.7|5
1587065700000|2020-04-16 19:35:00|16718.7|16697.7|16721.2|16700.2|16728.7|16707.7|16711.2|16690.2|6
1587066000000|2020-04-16 19:40:00|16718.7|16697.7|16721.2|16700.2|16721.2|16700.2|16718.7|16697.7|1
1587066300000|2020-04-16 19:45:00|16723.7|16702.7|16686.2|16665.2|16726.2|16705.2|16683.7|16662.7|20
1587066600000|2020-04-16 19:50:00|16691.2|16670.2|16721.2|16700.2|16726.2|16705.2|16686.2|16665.2|20
1587066900000|2020-04-16 19:55:00|16718.7|16697.7|16728.7|16707.7|16743.7|16722.7|16718.7|16697.7|25
1587067200000|2020-04-16 20:00:00|16714|16668|16704.4|16658.4|16714|16668|16685.5|16639.5|0
1587067500000|2020-04-16 20:05:00|16704.5|16658.5|16701.2|16655.2|16707.1|16661.1|16697.9|16651.9|0
1587067800000|2020-04-16 20:10:00|16701.5|16655.5|16692|16646|16707.1|16661.1|16692|16646|0
1587068100000|2020-04-16 20:15:00|16691.5|16645.5|16691|16645|16694.7|16648.7|16688.3|16642.3|0
1587068400000|2020-04-16 20:20:00|16690.4|16644.4|16693.9|16647.9|16693.9|16647.9|16689.9|16643.9|0
1587068700000|2020-04-16 20:25:00|16694.4|16648.4|16694.4|16648.4|16696.6|16650.6|16692.8|16646.8|0
1587069000000|2020-04-16 20:30:00|16695.4|16649.4|16716.9|16670.9|16735.2|16689.2|16695.4|16649.4|0
1587069300000|2020-04-16 20:35:00|16718.5|16672.5|16757.6|16711.6|16769.3|16723.3|16714|16668|0
1587069600000|2020-04-16 20:40:00|16757.3|16711.3|16803.1|16757.1|16836.4|16790.4|16753.6|16707.6|0
1587069900000|2020-04-16 20:45:00|16802.9|16756.9|16873.1|16827.1|16880.1|16834.1|16795.9|16749.9|0
1587070200000|2020-04-16 20:50:00|16874.7|16828.7|16882.8|16836.8|16923.8|16877.8|16863|16817|0
1587070500000|2020-04-16 20:55:00|16883.9|16837.9|16924.6|16878.6|16930.5|16884.5|16869.5|16823.5|0
1587070800000|2020-04-16 21:00:00|16925.7|16879.7|16954.1|16908.1|16997|16951|16923|16877|0
1587071100000|2020-04-16 21:05:00|16951.4|16905.4|16949.2|16903.2|16961.5|16915.5|16922|16876|0
1587071400000|2020-04-16 21:10:00|16946.5|16900.5|17007|16961|17024.3|16978.3|16938.4|16892.4|0
1587071700000|2020-04-16 21:15:00|17004.3|16958.3|17043.8|16997.8|17048.2|17002.2|16990.8|16944.8|0
1587072000000|2020-04-16 21:20:00|17048.7|17002.7|17054.1|17008.1|17056.3|17010.3|17036.6|16990.6|0
1587072300000|2020-04-16 21:25:00|17055.2|17009.2|17065|17019|17065|17019|17043.3|16997.3|0
1587072600000|2020-04-16 21:30:00|17067.2|17021.2|17114.3|17068.3|17114.3|17068.3|17067.2|17021.2|0
1587072900000|2020-04-16 21:35:00|17114.8|17068.8|17112.2|17066.2|17126.2|17080.2|17094.7|17048.7|0
1587073200000|2020-04-16 21:40:00|17110.6|17064.6|17129.6|17083.6|17141|17095|17110.6|17064.6|0
1587073500000|2020-04-16 21:45:00|17130.1|17084.1|17089.8|17043.8|17132.3|17086.3|17077|17031|0
1587073800000|2020-04-16 21:50:00|17087.6|17041.6|17063.2|17017.2|17110.3|17064.3|17057.5|17011.5|0
1587074100000|2020-04-16 21:55:00|17066.4|17020.4|17039|16993|17066.4|17020.4|17012.5|16966.5|0
1587074400000|2020-04-16 22:00:00|17050.3|17004.3|17097.9|17051.9|17122.7|17076.7|17050.3|17004.3|0
1587074700000|2020-04-16 22:05:00|17098.4|17052.4|17044.3|16998.3|17106.9|17060.9|17041.3|16995.3|0
1587075000000|2020-04-16 22:10:00|17044|16998|17043.9|16997.9|17058.8|17012.8|17023.6|16977.6|0
1587075300000|2020-04-16 22:15:00|17043.6|16997.6|17070|17024|17070.5|17024.5|17030.8|16984.8|0
1587075600000|2020-04-16 22:20:00|17069.7|17023.7|17085.6|17039.6|17100|17054|17059.6|17013.6|0
1587075900000|2020-04-16 22:25:00|17085.5|17039.5|17088.7|17042.7|17088.7|17042.7|17060.8|17014.8|0
1587076200000|2020-04-16 22:30:00|17088.5|17042.5|17060.3|17014.3|17090.6|17044.6|17057.8|17011.8|0
1587076500000|2020-04-16 22:35:00|17060.6|17014.6|17082|17036|17087.8|17041.8|17057.2|17011.2|0
1587076800000|2020-04-16 22:40:00|17082.2|17036.2|17089.1|17043.1|17095|17049|17080.6|17034.6|0
1587077100000|2020-04-16 22:45:00|17089.2|17043.2|17164.1|17118.1|17180.8|17134.8|17089.1|17043.1|0
1587077400000|2020-04-16 22:50:00|17164.4|17118.4|17170.7|17124.7|17183.1|17137.1|17143.3|17097.3|0
1587077700000|2020-04-16 22:55:00|17171|17125|17158.3|17112.3|17175.9|17129.9|17140.7|17094.7|0
1587078000000|2020-04-16 23:00:00|17158.5|17112.5|17208.8|17162.8|17214.5|17168.5|17150.5|17104.5|0
1587078300000|2020-04-16 23:05:00|17208.5|17162.5|17199.4|17153.4|17216|17170|17193|17147|0
1587078600000|2020-04-16 23:10:00|17198.4|17152.4|17195.7|17149.7|17206.1|17160.1|17183.1|17137.1|0
1587078900000|2020-04-16 23:15:00|17195.5|17149.5|17223.7|17177.7|17227.1|17181.1|17190.6|17144.6|0
1587079200000|2020-04-16 23:20:00|17223.1|17177.1|17225.3|17179.3|17233|17187|17219.9|17173.9|0
1587079500000|2020-04-16 23:25:00|17225.5|17179.5|17190|17144|17231.7|17185.7|17188.7|17142.7|0
1587079800000|2020-04-16 23:30:00|17189.4|17143.4|17178.6|17132.6|17189.4|17143.4|17166.6|17120.6|0
1587080100000|2020-04-16 23:35:00|17178.7|17132.7|17141.2|17095.2|17193|17147|17141.2|17095.2|0
1587080400000|2020-04-16 23:40:00|17141.3|17095.3|17122.9|17076.9|17157.4|17111.4|17122.1|17076.1|0
1587080700000|2020-04-16 23:45:00|17121.8|17075.8|17084.5|17038.5|17132.2|17086.2|17066.3|17020.3|0
1587081000000|2020-04-16 23:50:00|17084.6|17038.6|17089.1|17043.1|17094.3|17048.3|17069.5|17023.5|0
1587081300000|2020-04-16 23:55:00|17089.3|17043.3|17122.7|17076.7|17124.8|17078.8|17083.9|17037.9|0
1587081600000|2020-04-17 00:00:00|17122.4|17076.4|17099.3|17053.3|17123.2|17077.2|17085.5|17039.5|0
1587081900000|2020-04-17 00:05:00|17099.9|17053.9|17120.9|17074.9|17128.2|17082.2|17095|17049|0
1587082200000|2020-04-17 00:10:00|17120.8|17074.8|17080.6|17034.6|17124.9|17078.9|17070.2|17024.2|0
1587082500000|2020-04-17 00:15:00|17080.5|17034.5|17100.6|17054.6|17144.3|17098.3|17077.2|17031.2|0
1587082800000|2020-04-17 00:20:00|17100.7|17054.7|17110.1|17064.1|17113.3|17067.3|17093.4|17047.4|0
1587083100000|2020-04-17 00:25:00|17110.2|17064.2|17133.8|17087.8|17139.6|17093.6|17104.1|17058.1|0
1587083400000|2020-04-17 00:30:00|17134.3|17088.3|17207.4|17161.4|17210.2|17164.2|17134.3|17088.3|0
1587083700000|2020-04-17 00:35:00|17206.4|17160.4|17235.7|17189.7|17249.1|17203.1|17194.7|17148.7|0
1587084000000|2020-04-17 00:40:00|17235.8|17189.8|17215.3|17169.3|17242|17196|17209.7|17163.7|0
1587084300000|2020-04-17 00:45:00|17215.5|17169.5|17192.4|17146.4|17221.5|17175.5|17180.7|17134.7|0
1587084600000|2020-04-17 00:50:00|17192.6|17146.6|17170.7|17124.7|17206.4|17160.4|17170.1|17124.1|0
1587084900000|2020-04-17 00:55:00|17170.5|17124.5|17172.2|17126.2|17178.3|17132.3|17164.4|17118.4|0
1587085200000|2020-04-17 01:00:00|17172.3|17126.3|17203.8|17157.8|17206.7|17160.7|17172.3|17126.3|0
1587085500000|2020-04-17 01:05:00|17203.9|17157.9|17218.1|17172.1|17219.9|17173.9|17200.7|17154.7|0
1587085800000|2020-04-17 01:10:00|17217.1|17171.1|17221.2|17175.2|17239.7|17193.7|17212.3|17166.3|0
1587086100000|2020-04-17 01:15:00|17221.3|17175.3|17256.9|17210.9|17259.6|17213.6|17211.6|17165.6|0
1587086400000|2020-04-17 01:20:00|17257|17211|17243.4|17197.4|17271.2|17225.2|17232.1|17186.1|0
1587086700000|2020-04-17 01:25:00|17243.6|17197.6|17266.2|17220.2|17271.5|17225.5|17243.6|17197.6|0
1587087000000|2020-04-17 01:30:00|17266.3|17220.3|17277.4|17231.4|17277.8|17231.8|17256.2|17210.2|0
1587087300000|2020-04-17 01:35:00|17277.6|17231.6|17261.5|17215.5|17287.2|17241.2|17261.4|17215.4|0
1587087600000|2020-04-17 01:40:00|17261.6|17215.6|17244.6|17198.6|17264.6|17218.6|17242.8|17196.8|0
1587087900000|2020-04-17 01:45:00|17244.7|17198.7|17262|17216|17262.6|17216.6|17238.1|17192.1|0
1587088200000|2020-04-17 01:50:00|17262.1|17216.1|17249.9|17203.9|17264.6|17218.6|17243.8|17197.8|0
1587088500000|2020-04-17 01:55:00|17249.7|17203.7|17248.9|17202.9|17261.8|17215.8|17248.4|17202.4|0
1587088800000|2020-04-17 02:00:00|17249.2|17203.2|17226|17180|17255.3|17209.3|17200.9|17154.9|0
1587089100000|2020-04-17 02:05:00|17225.6|17179.6|17211.6|17165.6|17238.5|17192.5|17205.6|17159.6|0
1587089400000|2020-04-17 02:10:00|17211.7|17165.7|17217.7|17171.7|17233.5|17187.5|17211.7|17165.7|0
1587089700000|2020-04-17 02:15:00|17217.5|17171.5|17225.4|17179.4|17233.5|17187.5|17217.3|17171.3|0
1587090000000|2020-04-17 02:20:00|17225.3|17179.3|17225.1|17179.1|17234|17188|17218.7|17172.7|0
1587090300000|2020-04-17 02:25:00|17225.2|17179.2|17242.9|17196.9|17243.6|17197.6|17219.3|17173.3|0
1587090600000|2020-04-17 02:30:00|17243.2|17197.2|17254.1|17208.1|17259.7|17213.7|17242.4|17196.4|0
1587090900000|2020-04-17 02:35:00|17254.2|17208.2|17262.9|17216.9|17266|17220|17253.6|17207.6|0
1587091200000|2020-04-17 02:40:00|17261.9|17215.9|17258.4|17212.4|17266|17220|17258.3|17212.3|0
1587091500000|2020-04-17 02:45:00|17258.3|17212.3|17240.5|17194.5|17258.7|17212.7|17234.1|17188.1|0
1587091800000|2020-04-17 02:50:00|17240.4|17194.4|17234.4|17188.4|17243.6|17197.6|17228.1|17182.1|0
1587092100000|2020-04-17 02:55:00|17234.6|17188.6|17222.6|17176.6|17240.9|17194.9|17222.5|17176.5|0
1587092400000|2020-04-17 03:00:00|17222.7|17176.7|17202.1|17156.1|17222.7|17176.7|17202|17156|0
1587092700000|2020-04-17 03:05:00|17202.3|17156.3|17203.4|17157.4|17209.8|17163.8|17197|17151|0
1587093000000|2020-04-17 03:10:00|17203.6|17157.6|17207.1|17161.1|17210.1|17164.1|17197|17151|0
1587093300000|2020-04-17 03:15:00|17206.1|17160.1|17207.1|17161.1|17213.4|17167.4|17204.1|17158.1|0
1587093600000|2020-04-17 03:20:00|17207.2|17161.2|17204|17158|17210.6|17164.6|17204|17158|0
1587093900000|2020-04-17 03:25:00|17204.1|17158.1|17191|17145|17207.1|17161.1|17190.9|17144.9|0
1587094200000|2020-04-17 03:30:00|17191.1|17145.1|17165.8|17119.8|17196.9|17150.9|17165.7|17119.7|0
1587094500000|2020-04-17 03:35:00|17165.7|17119.7|17160.2|17114.2|17171.8|17125.8|17153.9|17107.9|0
1587094800000|2020-04-17 03:40:00|17159.9|17113.9|17148.5|17102.5|17159.9|17113.9|17142.1|17096.1|0
1587095100000|2020-04-17 03:45:00|17148.4|17102.4|17172.8|17126.8|17173.4|17127.4|17148.4|17102.4|0
1587095400000|2020-04-17 03:50:00|17172.7|17126.7|17163.2|17117.2|17175.7|17129.7|17159.9|17113.9|0
1587095700000|2020-04-17 03:55:00|17163|17117|17188.8|17142.8|17189|17143|17157.7|17111.7|0
1587096000000|2020-04-17 04:00:00|17189|17143|17217.4|17171.4|17220.3|17174.3|17185.9|17139.9|0
1587096300000|2020-04-17 04:05:00|17216.4|17170.4|17238.6|17192.6|17238.6|17192.6|17214.6|17168.6|0
1587096600000|2020-04-17 04:10:00|17238.7|17192.7|17261.3|17215.3|17261.7|17215.7|17232.7|17186.7|0
1587096900000|2020-04-17 04:15:00|17261.2|17215.2|17262|17216|17273.5|17227.5|17255.6|17209.6|0
1587097200000|2020-04-17 04:20:00|17261.8|17215.8|17266.4|17220.4|17268.3|17222.3|17249.5|17203.5|0
1587097500000|2020-04-17 04:25:00|17266.5|17220.5|17272.7|17226.7|17272.7|17226.7|17250.9|17204.9|0
1587097800000|2020-04-17 04:30:00|17272.8|17226.8|17273.1|17227.1|17279.3|17233.3|17266.9|17220.9|0
1587098100000|2020-04-17 04:35:00|17272.1|17226.1|17276.2|17230.2|17279.2|17233.2|17266.6|17220.6|0
1587098400000|2020-04-17 04:40:00|17276.4|17230.4|17260.8|17214.8|17280.7|17234.7|17260.6|17214.6|0
1587098700000|2020-04-17 04:45:00|17260.9|17214.9|17251.3|17205.3|17263.8|17217.8|17248.1|17202.1|0
1587099000000|2020-04-17 04:50:00|17251.4|17205.4|17256.3|17210.3|17259.3|17213.3|17246.9|17200.9|0
1587099300000|2020-04-17 04:55:00|17256.2|17210.2|17256.2|17210.2|17260|17214|17246.8|17200.8|0
1587099600000|2020-04-17 05:00:00|17256.3|17210.3|17260.7|17214.7|17269|17223|17254.9|17208.9|0
1587099900000|2020-04-17 05:05:00|17260.8|17214.8|17290.5|17244.5|17296.3|17250.3|17260.7|17214.7|0
1587100200000|2020-04-17 05:10:00|17290.4|17244.4|17273.3|17227.3|17296.3|17250.3|17267.2|17221.2|0
1587100500000|2020-04-17 05:15:00|17273.4|17227.4|17276.8|17230.8|17285.3|17239.3|17273.4|17227.4|0
1587100800000|2020-04-17 05:20:00|17276.7|17230.7|17281.5|17235.5|17294|17248|17269.9|17223.9|0
1587101100000|2020-04-17 05:25:00|17281.6|17235.6|17316.8|17270.8|17316.9|17270.9|17281.6|17235.6|0
1587101400000|2020-04-17 05:30:00|17316.7|17270.7|17306.2|17260.2|17340|17294|17300.2|17254.2|0
1587101700000|2020-04-17 05:35:00|17306.4|17260.4|17293.3|17247.3|17316.1|17270.1|17292.8|17246.8|0
1587102000000|2020-04-17 05:40:00|17293.5|17247.5|17290.4|17244.4|17299.3|17253.3|17281.4|17235.4|0
1587102300000|2020-04-17 05:45:00|17291.4|17245.4|17293.4|17247.4|17304.9|17258.9|17281.3|17235.3|0
1587102600000|2020-04-17 05:50:00|17293.5|17247.5|17291.2|17245.2|17327.3|17281.3|17290.8|17244.8|0
1587102900000|2020-04-17 05:55:00|17291.1|17245.1|17255.1|17209.1|17308.6|17262.6|17242.3|17196.3|0
1587103200000|2020-04-17 06:00:00|17253.1|17207.1|17189.6|17143.6|17266.9|17220.9|17175.4|17129.4|94
1587103500000|2020-04-17 06:05:00|17189.5|17143.5|17149.4|17103.4|17201.9|17155.9|17146.5|17100.5|32
1587103800000|2020-04-17 06:10:00|17152.3|17106.3|17140.9|17094.9|17165.8|17119.8|17134.9|17088.9|22
1587104100000|2020-04-17 06:15:00|17141|17095|17146.6|17100.6|17158.9|17112.9|17135.2|17089.2|24
1587104400000|2020-04-17 06:20:00|17146.8|17100.8|17177|17131|17188.4|17142.4|17146.2|17100.2|25
1587104700000|2020-04-17 06:25:00|17177.1|17131.1|17181.2|17160.2|17226.2|17205.2|17171.2|17130.8|34
1587105000000|2020-04-17 06:30:00|17183.7|17162.7|17171.2|17150.2|17188.7|17167.7|17168.7|17147.7|19
1587105300000|2020-04-17 06:35:00|17168.7|17147.7|17183.7|17162.7|17193.7|17172.7|17153.7|17132.7|34
1587105600000|2020-04-17 06:40:00|17186.2|17165.2|17236.2|17215.2|17241.2|17220.2|17183.7|17162.7|62
1587105900000|2020-04-17 06:45:00|17238.7|17217.7|17231.2|17210.2|17238.7|17217.7|17203.7|17182.7|32
1587106200000|2020-04-17 06:50:00|17233.7|17212.7|17138.7|17117.7|17233.7|17212.7|17123.7|17102.7|133
1587106500000|2020-04-17 06:55:00|17133.7|17112.7|17168.7|17147.7|17168.7|17147.7|17123.7|17102.7|130
1587106800000|2020-04-17 07:00:00|17166.2|17145.2|17163.7|17142.7|17216.2|17195.2|17143.7|17122.7|590
1587107100000|2020-04-17 07:05:00|17166.2|17145.2|17163.7|17142.7|17188.7|17167.7|17138.7|17117.7|204
1587107400000|2020-04-17 07:10:00|17161.2|17140.2|17163.7|17142.7|17178.7|17157.7|17136.2|17115.2|121
1587107700000|2020-04-17 07:15:00|17161.2|17140.2|17228.7|17207.7|17233.7|17212.7|17158.7|17137.7|241
1587108000000|2020-04-17 07:20:00|17226.2|17205.2|17221.2|17200.2|17228.7|17207.7|17183.7|17162.7|120
1587108300000|2020-04-17 07:25:00|17223.7|17202.7|17241.2|17220.2|17251.2|17230.2|17221.2|17200.2|86
1587108600000|2020-04-17 07:30:00|17248.7|17227.7|17173.7|17152.7|17248.7|17227.7|17173.7|17152.7|130
1587108900000|2020-04-17 07:35:00|17171.2|17150.2|17171.2|17150.2|17181.2|17160.2|17151.2|17130.2|108
1587109200000|2020-04-17 07:40:00|17172.5|17151.5|17115|17094|17192.5|17171.5|17097.5|17076.5|123
1587109500000|2020-04-17 07:45:00|17117.5|17096.5|17170|17149|17175|17154|17112.5|17091.5|127
1587109800000|2020-04-17 07:50:00|17160|17139|17197.5|17176.5|17207.5|17186.5|17160|17139|123
1587110100000|2020-04-17 07:55:00|17195|17174|17200|17179|17215|17194|17190|17169|55
1587110400000|2020-04-17 08:00:00|17197.5|17176.5|17160|17139|17200|17179|17137.5|17116.5|73
1587110700000|2020-04-17 08:05:00|17162.5|17141.5|17165|17144|17170|17149|17152.5|17131.5|124
1587111000000|2020-04-17 08:10:00|17162.5|17141.5|17150|17129|17195|17174|17140|17119|162
1587111300000|2020-04-17 08:15:00|17147.5|17126.5|17170|17149|17170|17149|17137.5|17116.5|82
1587111600000|2020-04-17 08:20:00|17167.5|17146.5|17160|17139|17192.5|17171.5|17155|17134|66
1587111900000|2020-04-17 08:25:00|17157.5|17136.5|17150|17129|17167.5|17146.5|17142.5|17121.5|45
1587112200000|2020-04-17 08:30:00|17152.5|17131.5|17160|17139|17162.5|17141.5|17132.5|17111.5|58
1587112500000|2020-04-17 08:35:00|17157.5|17136.5|17112.5|17091.5|17157.5|17136.5|17110|17089|77
1587112800000|2020-04-17 08:40:00|17110|17089|17127.5|17106.5|17132.5|17111.5|17110|17089|41
1587113100000|2020-04-17 08:45:00|17130|17109|17145|17124|17150|17129|17125|17104|82
1587113400000|2020-04-17 08:50:00|17142.5|17121.5|17115|17094|17147.5|17126.5|17115|17094|71
1587113700000|2020-04-17 08:55:00|17112.5|17091.5|17100|17079|17122.5|17101.5|17100|17079|28
1587114000000|2020-04-17 09:00:00|17102.5|17081.5|17147.5|17126.5|17147.5|17126.5|17097.5|17076.5|89
1587114300000|2020-04-17 09:05:00|17145|17124|17120|17099|17147.5|17126.5|17112.5|17091.5|27
1587114600000|2020-04-17 09:10:00|17122.5|17101.5|17140|17119|17165|17144|17122.5|17101.5|116
1587114900000|2020-04-17 09:15:00|17142.5|17121.5|17140|17119|17157.5|17136.5|17140|17119|58
1587115200000|2020-04-17 09:20:00|17142.5|17121.5|17115|17094|17155|17134|17115|17094|35
1587115500000|2020-04-17 09:25:00|17117.5|17096.5|17120|17099|17125|17104|17107.5|17086.5|65
1587115800000|2020-04-17 09:30:00|17122.5|17101.5|17115|17094|17122.5|17101.5|17095|17074|61
1587116100000|2020-04-17 09:35:00|17112.5|17091.5|17140|17119|17145|17124|17107.5|17086.5|52
1587116400000|2020-04-17 09:40:00|17137.5|17116.5|17157.5|17136.5|17160|17139|17130|17109|52
1587116700000|2020-04-17 09:45:00|17160|17139|17200|17179|17200|17179|17142.5|17121.5|94
1587117000000|2020-04-17 09:50:00|17202.5|17181.5|17207.5|17186.5|17252.5|17231.5|17202.5|17181.5|432
1587117300000|2020-04-17 09:55:00|17225|17204|17177.5|17156.5|17225|17204|17160|17139|300
1587117600000|2020-04-17 10:00:00|17175|17154|17160|17139|17190|17169|17145|17124|202
1587117900000|2020-04-17 10:05:00|17157.5|17136.5|17185|17164|17190|17169|17157.5|17136.5|81
1587118200000|2020-04-17 10:10:00|17187.5|17166.5|17220|17199|17227.5|17206.5|17187.5|17166.5|65
1587118500000|2020-04-17 10:15:00|17217.5|17196.5|17267.5|17246.5|17267.5|17246.5|17195|17174|88
1587118800000|2020-04-17 10:20:00|17262.5|17241.5|17260|17239|17277.5|17256.5|17252.5|17231.5|121
1587119100000|2020-04-17 10:25:00|17265|17244|17252.5|17231.5|17272.5|17251.5|17235|17214|114
1587119400000|2020-04-17 10:30:00|17250|17229|17272.5|17251.5|17277.5|17256.5|17225|17204|91
1587119700000|2020-04-17 10:35:00|17270|17249|17265|17244|17270|17249|17252.5|17231.5|55
1587120000000|2020-04-17 10:40:00|17262.5|17241.5|17257.5|17236.5|17272.5|17251.5|17255|17234|55
1587120300000|2020-04-17 10:45:00|17255|17234|17265|17244|17275|17254|17245|17224|108
1587120600000|2020-04-17 10:50:00|17267.5|17246.5|17300|17279|17305|17284|17262.5|17241.5|206
1587120900000|2020-04-17 10:55:00|17310|17289|17315|17294|17317.5|17296.5|17302.5|17281.5|142
1587121200000|2020-04-17 11:00:00|17317.5|17296.5|17325|17304|17335|17314|17302.5|17281.5|159
1587121500000|2020-04-17 11:05:00|17322.5|17301.5|17315|17294|17325|17304|17310|17289|31
1587121800000|2020-04-17 11:10:00|17317.5|17296.5|17317.5|17296.5|17327.5|17306.5|17315|17294|133
1587122100000|2020-04-17 11:15:00|17315|17294|17300|17279|17317.5|17296.5|17292.5|17271.5|48
1587122400000|2020-04-17 11:20:00|17297.5|17276.5|17300|17279|17315|17294|17297.5|17276.5|22
1587122700000|2020-04-17 11:25:00|17297.5|17276.5|17307.5|17286.5|17312.5|17291.5|17297.5|17276.5|36
1587123000000|2020-04-17 11:30:00|17310|17289|17295|17274|17320|17299|17292.5|17271.5|72
1587123300000|2020-04-17 11:35:00|17297.5|17276.5|17310|17289|17312.5|17291.5|17290|17269|45
1587123600000|2020-04-17 11:40:00|17312.5|17291.5|17290|17269|17312.5|17291.5|17282.5|17261.5|29
1587123900000|2020-04-17 11:45:00|17292.5|17271.5|17292.5|17271.5|17300|17279|17287.5|17266.5|30
1587124200000|2020-04-17 11:50:00|17295|17274|17287.5|17266.5|17302.5|17281.5|17287.5|17266.5|35
1587124500000|2020-04-17 11:55:00|17290|17269|17272.5|17251.5|17292.5|17271.5|17272.5|17251.5|7
1587124800000|2020-04-17 12:00:00|17267.5|17246.5|17237.5|17216.5|17277.5|17256.5|17232.5|17211.5|55
1587125100000|2020-04-17 12:05:00|17240|17219|17258.3|17237.3|17259.2|17238.2|17237.5|17216.5|34
1587125400000|2020-04-17 12:10:00|17260.8|17239.8|17249.8|17228.8|17266.3|17245.3|17248.3|17227.3|31
1587125700000|2020-04-17 12:15:00|17247.3|17226.3|17218|17197|17262.3|17241.3|17215.5|17194.5|94
1587126000000|2020-04-17 12:20:00|17220.5|17199.5|17215.5|17194.5|17220.5|17199.5|17208|17187|20
1587126300000|2020-04-17 12:25:00|17218|17197|17195.5|17174.5|17218|17197|17195.5|17174.5|29
1587126600000|2020-04-17 12:30:00|17193|17172|17190.5|17169.5|17213|17192|17188|17167|102
1587126900000|2020-04-17 12:35:00|17193|17172|17193|17172|17198|17177|17170.5|17149.5|46
1587127200000|2020-04-17 12:40:00|17195.5|17174.5|17198|17177|17213|17192|17193|17172|56
1587127500000|2020-04-17 12:45:00|17200.5|17179.5|17200.5|17179.5|17208|17187|17193|17172|34
1587127800000|2020-04-17 12:50:00|17203|17182|17198|17177|17203|17182|17188|17167|57
1587128100000|2020-04-17 12:55:00|17210.5|17189.5|17210.5|17189.5|17218|17197|17205.5|17184.5|54
1587128400000|2020-04-17 13:00:00|17208|17187|17170.5|17149.5|17208|17187|17168|17147|40
1587128700000|2020-04-17 13:05:00|17173|17152|17155.5|17134.5|17180.5|17159.5|17153|17132|36
1587129000000|2020-04-17 13:10:00|17153|17132|17170.5|17149.5|17178|17157|17153|17132|84
1587129300000|2020-04-17 13:15:00|17168|17147|17165.5|17144.5|17170.5|17149.5|17155.5|17134.5|36
1587129600000|2020-04-17 13:20:00|17168|17147|17170.5|17149.5|17173|17152|17148|17127|66
1587129900000|2020-04-17 13:25:00|17173|17152|17170.5|17149.5|17178|17157|17158|17137|48
1587130200000|2020-04-17 13:30:00|17173|17152|17155.5|17134.5|17185.5|17164.5|17120.5|17099.5|156
1587130500000|2020-04-17 13:35:00|17153|17132|17143|17122|17170.5|17149.5|17125.5|17104.5|158
1587130800000|2020-04-17 13:40:00|17145.5|17124.5|17143|17122|17148|17127|17118|17097|85
1587131100000|2020-04-17 13:45:00|17145.5|17124.5|17158|17137|17163|17142|17143|17122|70
1587131400000|2020-04-17 13:50:00|17160.5|17139.5|17143|17122|17165.5|17144.5|17138|17117|56
1587131700000|2020-04-17 13:55:00|17145.5|17124.5|17155.5|17134.5|17173|17152|17145.5|17124.5|66
1587132000000|2020-04-17 14:00:00|17150.5|17129.5|17168|17147|17178|17157|17138|17117|133
1587132300000|2020-04-17 14:05:00|17170.5|17149.5|17190.5|17169.5|17193|17172|17168|17147|149
1587132600000|2020-04-17 14:10:00|17189.2|17168.2|17111.7|17090.7|17191.7|17170.7|17111.7|17090.7|135
1587132900000|2020-04-17 14:15:00|17114.2|17093.2|17074.2|17053.2|17116.7|17095.7|17071.7|17050.7|204
1587133200000|2020-04-17 14:20:00|17071.7|17050.7|17076.7|17055.7|17091.7|17070.7|17059.2|17038.2|456
1587133500000|2020-04-17 14:25:00|17079.2|17058.2|17096.7|17075.7|17116.7|17095.7|17074.2|17053.2|112
1587133800000|2020-04-17 14:30:00|17099.2|17078.2|17064.2|17043.2|17106.7|17085.7|17064.2|17043.2|312
1587134100000|2020-04-17 14:35:00|17061.7|17040.7|17061.7|17040.7|17066.7|17045.7|17026.7|17005.7|168
1587134400000|2020-04-17 14:40:00|17056.7|17035.7|17041.7|17020.7|17094.2|17073.2|17041.7|17020.7|82
1587134700000|2020-04-17 14:45:00|17036.7|17015.7|16999.2|16978.2|17044.2|17023.2|16999.2|16978.2|127
1587135000000|2020-04-17 14:50:00|16996.7|16975.7|17044.2|17023.2|17046.7|17025.7|16996.7|16975.7|88
1587135300000|2020-04-17 14:55:00|17041.7|17020.7|17026.7|17005.7|17049.2|17028.2|17021.7|17000.7|53
1587135600000|2020-04-17 15:00:00|17024.2|17003.2|17044.2|17023.2|17071.7|17050.7|17016.7|16995.7|102
1587135900000|2020-04-17 15:05:00|17041.7|17020.7|17046.7|17025.7|17051.7|17030.7|17026.7|17005.7|37
1587136200000|2020-04-17 15:10:00|17044.2|17023.2|17019.2|16998.2|17049.2|17028.2|17001.7|16980.7|103
1587136500000|2020-04-17 15:15:00|17016.7|16995.7|17011.7|16990.7|17021.7|17000.7|16989.2|16968.2|96
1587136800000|2020-04-17 15:20:00|17014.2|16993.2|17001.7|16980.7|17026.7|17005.7|16971.7|16950.7|213
1587137100000|2020-04-17 15:25:00|17004.2|16983.2|17014.2|16993.2|17014.2|16993.2|16976.7|16955.7|217
1587137400000|2020-04-17 15:30:00|17016.7|16995.7|17064.2|17043.2|17066.7|17045.7|16996.7|16975.7|676
1587137700000|2020-04-17 15:35:00|17066.7|17045.7|17079.2|17058.2|17081.7|17060.7|17044.2|17023.2|214
1587138000000|2020-04-17 15:40:00|17081.7|17060.7|17091.7|17070.7|17094.2|17073.2|17071.7|17050.7|70
1587138300000|2020-04-17 15:45:00|17094.2|17073.2|17089.2|17068.2|17099.2|17078.2|17079.2|17058.2|40
1587138600000|2020-04-17 15:50:00|17094.2|17063.2|17079.2|17048.2|17124.2|17098.2|17079.2|17048.2|124
1587138900000|2020-04-17 15:55:00|17073.2|17039.2|17058.2|17024.2|17074.2|17043.2|17044.2|17023.2|15
1587139200000|2020-04-17 16:00:00|17054.2|17023.2|17053.2|17019.2|17054.2|17023.2|17039.2|17013.2|6
1587139500000|2020-04-17 16:05:00|17054.2|17023.2|17049.2|17018.2|17075.7|17041.7|17039.2|17018.2|22
1587139800000|2020-04-17 16:10:00|17048.2|17014.2|17068.2|17034.2|17073.2|17039.2|17048.2|17014.2|12
1587140100000|2020-04-17 16:15:00|17064.2|17033.2|17103.2|17069.2|17103.2|17069.2|17064.2|17033.2|18
1587140400000|2020-04-17 16:20:00|17099.2|17068.2|17065.7|17031.7|17103.2|17069.2|17063.2|17029.2|7
1587140700000|2020-04-17 16:25:00|17068.2|17034.2|17074.2|17043.2|17079.2|17048.2|17063.2|17029.2|2
1587141000000|2020-04-17 16:30:00|17079.2|17048.2|17079.2|17053.2|17079.2|17053.2|17078.2|17044.2|4
1587141300000|2020-04-17 16:35:00|17074.2|17048.2|17084.2|17053.2|17084.2|17058.2|17074.2|17048.2|4
1587141600000|2020-04-17 16:40:00|17079.2|17058.2|17083.2|17049.2|17084.2|17058.2|17049.2|17018.2|45
1587141900000|2020-04-17 16:45:00|17084.2|17053.2|17108.2|17074.2|17109.2|17078.2|17079.2|17048.2|4
1587142200000|2020-04-17 16:50:00|17109.2|17078.2|17110.7|17076.7|17113.2|17079.2|17104.2|17073.2|4
1587142500000|2020-04-17 16:55:00|17113.2|17079.2|17110.7|17076.7|17113.2|17083.2|17104.2|17073.2|6
1587142800000|2020-04-17 17:00:00|17108.2|17074.2|17079.2|17048.2|17109.2|17083.2|17078.2|17044.2|10
1587143100000|2020-04-17 17:05:00|17088.2|17054.2|17088.2|17054.2|17098.2|17064.2|17078.2|17044.2|2
1587143400000|2020-04-17 17:10:00|17089.2|17058.2|17078.2|17044.2|17093.2|17059.2|17073.2|17039.2|2
1587143700000|2020-04-17 17:15:00|17079.2|17048.2|17109.2|17083.2|17109.2|17083.2|17078.2|17044.2|16
1587144000000|2020-04-17 17:20:00|17114.2|17088.2|17104.2|17078.2|17114.2|17088.2|17089.2|17058.2|19
1587144300000|2020-04-17 17:25:00|17114.2|17073.2|17094.2|17063.2|17119.2|17088.2|17094.2|17063.2|15
1587144600000|2020-04-17 17:30:00|17098.2|17064.2|17104.2|17073.2|17109.2|17078.2|17094.2|17063.2|1
1587144900000|2020-04-17 17:35:00|17099.2|17064.2|17109.2|17078.2|17109.2|17078.2|17094.2|17063.2|4
1587145200000|2020-04-17 17:40:00|17108.2|17083.2|17109.2|17078.2|17109.2|17083.2|17108.2|17074.2|1
1587145500000|2020-04-17 17:45:00|17108.2|17083.2|17084.2|17058.2|17109.2|17083.2|17084.2|17058.2|3
1587145800000|2020-04-17 17:50:00|17079.2|17048.2|17094.2|17063.2|17094.2|17063.2|17074.2|17043.2|3
1587146100000|2020-04-17 17:55:00|17093.2|17059.2|17094.2|17063.2|17104.2|17073.2|17089.2|17058.2|14
1587146400000|2020-04-17 18:00:00|17089.2|17058.2|17083.2|17049.2|17089.2|17058.2|17079.2|17048.2|5
1587146700000|2020-04-17 18:05:00|17079.2|17048.2|17054.2|17023.2|17083.2|17049.2|17054.2|17023.2|6
1587147000000|2020-04-17 18:10:00|17053.2|17019.2|17053.2|17019.2|17059.2|17028.2|17048.2|17014.2|4
1587147300000|2020-04-17 18:15:00|17054.2|17023.2|17049.2|17023.2|17054.2|17028.2|17049.2|17019.2|3
1587147600000|2020-04-17 18:20:00|17044.2|17018.2|17044.2|17013.2|17059.2|17033.2|17044.2|17013.2|9
1587147900000|2020-04-17 18:25:00|17053.2|17019.2|17031.7|17010.7|17058.2|17024.2|17031.7|17004.2|13
1587148200000|2020-04-17 18:30:00|17029.2|17008.2|17026.7|17005.7|17034.2|17013.2|17019.2|16998.2|3
1587148500000|2020-04-17 18:35:00|17024.2|17003.2|17026.7|17005.7|17031.7|17010.7|17019.2|16998.2|0
1587148800000|2020-04-17 18:40:00|17029.2|17008.2|17044.2|17023.2|17044.2|17023.2|17024.2|17003.2|0
1587149100000|2020-04-17 18:45:00|17046.7|17025.7|17051.7|17030.7|17051.7|17030.7|17044.2|17023.2|0
1587149400000|2020-04-17 18:50:00|17049.2|17028.2|17041.7|17020.7|17049.2|17028.2|17041.7|17020.7|0
1587149700000|2020-04-17 18:55:00|17034.2|17013.2|17054.2|17033.2|17056.7|17035.7|17029.2|17008.2|5
1587150000000|2020-04-17 19:00:00|17049.2|17028.2|17046.7|17025.7|17051.7|17030.7|17041.7|17020.7|0
1587150300000|2020-04-17 19:05:00|17044.2|17023.2|17049.2|17028.2|17049.2|17028.2|17044.2|17023.2|0
1587150600000|2020-04-17 19:10:00|17051.7|17030.7|17041.7|17020.7|17051.7|17030.7|17039.2|17018.2|2
1587150900000|2020-04-17 19:15:00|17044.2|17023.2|17059.2|17038.2|17059.2|17038.2|17041.7|17020.7|12
1587151200000|2020-04-17 19:20:00|17056.7|17035.7|17051.7|17030.7|17056.7|17035.7|17049.2|17028.2|0
1587151500000|2020-04-17 19:25:00|17054.2|17033.2|17059.2|17038.2|17061.7|17040.7|17054.2|17033.2|0
1587151800000|2020-04-17 19:30:00|17061.7|17040.7|17084.2|17063.2|17086.7|17065.7|17061.7|17040.7|5
1587152100000|2020-04-17 19:35:00|17086.7|17065.7|17106.7|17085.7|17109.2|17088.2|17086.7|17065.7|10
1587152400000|2020-04-17 19:40:00|17104.2|17083.2|17111.7|17090.7|17124.2|17103.2|17104.2|17083.2|6
1587152700000|2020-04-17 19:45:00|17114.2|17093.2|17129.2|17108.2|17141.7|17120.7|17114.2|17093.2|9
1587153000000|2020-04-17 19:50:00|17131.7|17110.7|17171.7|17150.7|17176.7|17155.7|17131.7|17110.7|27
1587153300000|2020-04-17 19:55:00|17169.2|17148.2|17149.2|17128.2|17169.2|17148.2|17141.7|17120.7|17
1587153600000|2020-04-17 20:00:00|17160.7|17114.7|17167.8|17121.8|17179.2|17133.2|17140|17094|0
1587153900000|2020-04-17 20:05:00|17168.1|17122.1|17173.6|17127.6|17178.1|17132.1|17160.7|17114.7|0
1587154200000|2020-04-17 20:10:00|17173.5|17127.5|17194.6|17148.6|17212.2|17166.2|17172.3|17126.3|0
1587154500000|2020-04-17 20:15:00|17193.6|17147.6|17200|17154|17208.6|17162.6|17191.9|17145.9|0
1587154800000|2020-04-17 20:20:00|17199.5|17153.5|17197.9|17151.9|17200.5|17154.5|17196.8|17150.8|0
1587155100000|2020-04-17 20:25:00|17198.4|17152.4|17191.9|17145.9|17198.4|17152.4|17190.3|17144.3|0
1587155400000|2020-04-17 20:30:00|17192.9|17146.9|17185|17139|17205.5|17159.5|17183.7|17137.7|0
1587155700000|2020-04-17 20:35:00|17184.8|17138.8|17179.2|17133.2|17189.5|17143.5|17175.2|17129.2|0
1587156000000|2020-04-17 20:40:00|17179|17133|17182.4|17136.4|17188.2|17142.2|17175.2|17129.2|0
1587156300000|2020-04-17 20:45:00|17182.6|17136.6|17189.5|17143.5|17189.5|17143.5|17182.4|17136.4|0
1587156600000|2020-04-17 20:50:00|17189.3|17143.3|17194.1|17148.1|17196.7|17150.7|17186.9|17140.9|0
1587156900000|2020-04-17 20:55:00|17194.3|17148.3|17188.5|17142.5|17199.9|17153.9|17181.1|17135.1|0
1587333600000|2020-04-19 22:00:00|17104.1|17058.1|17070.1|17024.1|17135.4|17089.4|17070.1|17024.1|0
1587333900000|2020-04-19 22:05:00|17069.9|17023.9|17127.8|17081.8|17129.6|17083.6|17064.3|17018.3|0
1587334200000|2020-04-19 22:10:00|17126.9|17080.9|17102|17056|17132.1|17086.1|17098|17052|0
1587334500000|2020-04-19 22:15:00|17102.1|17056.1|17089|17043|17105.1|17059.1|17086.3|17040.3|0
1587334800000|2020-04-19 22:20:00|17089.2|17043.2|17037.5|16991.5|17092.8|17046.8|17032.3|16986.3|0
1587335100000|2020-04-19 22:25:00|17037.6|16991.6|17053.2|17007.2|17054.6|17008.6|17036.2|16990.2|0
1587335400000|2020-04-19 22:30:00|17052.7|17006.7|17051.8|17005.8|17063.7|17017.7|17039.7|16993.7|0
1587335700000|2020-04-19 22:35:00|17051.6|17005.6|17037.5|16991.5|17059.5|17013.5|17031|16985|0
1587336000000|2020-04-19 22:40:00|17037.3|16991.3|17034.9|16988.9|17044.6|16998.6|17028.5|16982.5|0
1587336300000|2020-04-19 22:45:00|17034.8|16988.8|17045.9|16999.9|17049.1|17003.1|17034.3|16988.3|0
1587336600000|2020-04-19 22:50:00|17046.2|17000.2|17060.8|17014.8|17062.1|17016.1|17045.9|16999.9|0
1587336900000|2020-04-19 22:55:00|17060.5|17014.5|17068.8|17022.8|17070.7|17024.7|17051.1|17005.1|0
1587337200000|2020-04-19 23:00:00|17068.7|17022.7|17057.7|17011.7|17081.4|17035.4|17056.6|17010.6|0
1587337500000|2020-04-19 23:05:00|17058.2|17012.2|17073.8|17027.8|17074.9|17028.9|17052.9|17006.9|0
1587337800000|2020-04-19 23:10:00|17074.9|17028.9|17085.2|17039.2|17085.9|17039.9|17073.6|17027.6|0
1587338100000|2020-04-19 23:15:00|17085.4|17039.4|17097.3|17051.3|17100.5|17054.5|17079.4|17033.4|0
1587338400000|2020-04-19 23:20:00|17097.4|17051.4|17108|17062|17108.2|17062.2|17097.3|17051.3|0
1587338700000|2020-04-19 23:25:00|17106.9|17060.9|17120.8|17074.8|17120.8|17074.8|17103.7|17057.7|0
1587339000000|2020-04-19 23:30:00|17121.1|17075.1|17120.8|17074.8|17124.8|17078.8|17113.2|17067.2|0
1587339300000|2020-04-19 23:35:00|17120.7|17074.7|17111.8|17065.8|17122.2|17076.2|17101.5|17055.5|0
1587339600000|2020-04-19 23:40:00|17112.1|17066.1|17106|17060|17113.2|17067.2|17095.7|17049.7|0
1587339900000|2020-04-19 23:45:00|17105.9|17059.9|17115.7|17069.7|17117.7|17071.7|17104.7|17058.7|0
1587340200000|2020-04-19 23:50:00|17115.5|17069.5|17088.5|17042.5|17115.7|17069.7|17087.2|17041.2|0
1587340500000|2020-04-19 23:55:00|17088.4|17042.4|17095.7|17049.7|17097.5|17051.5|17087.2|17041.2|0
1587340800000|2020-04-20 00:00:00|17095.9|17049.9|17103.5|17057.5|17119.6|17073.6|17095.9|17049.9|0
1587341100000|2020-04-20 00:05:00|17103.6|17057.6|17116.3|17070.3|17117|17071|17098.9|17052.9|0
1587341400000|2020-04-20 00:10:00|17116.1|17070.1|17122.6|17076.6|17128|17082|17111.2|17065.2|0
1587341700000|2020-04-20 00:15:00|17122.4|17076.4|17187|17141|17193.6|17147.6|17121.3|17075.3|0
1587342000000|2020-04-20 00:20:00|17187.1|17141.1|17192.9|17146.9|17210.8|17164.8|17163.4|17117.4|0
1587342300000|2020-04-20 00:25:00|17193.1|17147.1|17205.2|17159.2|17205.2|17159.2|17181.6|17135.6|0
1587342600000|2020-04-20 00:30:00|17205.4|17159.4|17268.3|17222.3|17268.7|17222.7|17205.4|17159.4|0
1587342900000|2020-04-20 00:35:00|17268.5|17222.5|17271.5|17225.5|17284.1|17238.1|17265.7|17219.7|0
1587343200000|2020-04-20 00:40:00|17271.4|17225.4|17259.4|17213.4|17271.4|17225.4|17250.6|17204.6|0
1587343500000|2020-04-20 00:45:00|17259.5|17213.5|17297.7|17251.7|17305.1|17259.1|17251|17205|0
1587343800000|2020-04-20 00:50:00|17297.8|17251.8|17281.3|17235.3|17297.8|17251.8|17272.1|17226.1|0
1587344100000|2020-04-20 00:55:00|17280.4|17234.4|17290.2|17244.2|17296.3|17250.3|17275.4|17229.4|0
1587344400000|2020-04-20 01:00:00|17290|17244|17247.9|17201.9|17290.2|17244.2|17247.5|17201.5|0
1587344700000|2020-04-20 01:05:00|17247.8|17201.8|17229|17183|17248|17202|17216.9|17170.9|0
1587345000000|2020-04-20 01:10:00|17228.8|17182.8|17222.9|17176.9|17229.1|17183.1|17204.4|17158.4|0
1587345300000|2020-04-20 01:15:00|17223.1|17177.1|17222.1|17176.1|17228.1|17182.1|17204|17158|0
1587345600000|2020-04-20 01:20:00|17222.2|17176.2|17206|17160|17228|17182|17199.9|17153.9|0
1587345900000|2020-04-20 01:25:00|17206.2|17160.2|17205.2|17159.2|17215|17169|17202.4|17156.4|0
1587346200000|2020-04-20 01:30:00|17205.3|17159.3|17182.3|17136.3|17211.2|17165.2|17181.1|17135.1|0
1587346500000|2020-04-20 01:35:00|17184.1|17138.1|17176.6|17130.6|17184.3|17138.3|17155.6|17109.6|0
1587346800000|2020-04-20 01:40:00|17176.5|17130.5|17159.1|17113.1|17176.8|17130.8|17149.1|17103.1|0
1587347100000|2020-04-20 01:45:00|17158.1|17112.1|17195.9|17149.9|17199.2|17153.2|17156.2|17110.2|0
1587347400000|2020-04-20 01:50:00|17195.8|17149.8|17202.3|17156.3|17202.5|17156.5|17186.7|17140.7|0
1587347700000|2020-04-20 01:55:00|17202.5|17156.5|17205.4|17159.4|17205.6|17159.6|17199.2|17153.2|0
1587348000000|2020-04-20 02:00:00|17205.6|17159.6|17223.2|17177.2|17229.8|17183.8|17205.6|17159.6|0
1587348300000|2020-04-20 02:05:00|17223.3|17177.3|17216.9|17170.9|17229.6|17183.6|17210.9|17164.9|0
1587348600000|2020-04-20 02:10:00|17216.8|17170.8|17219.5|17173.5|17222.7|17176.7|17198.5|17152.5|0
1587348900000|2020-04-20 02:15:00|17220.5|17174.5|17235.4|17189.4|17240.9|17194.9|17216.1|17170.1|0
1587349200000|2020-04-20 02:20:00|17235.2|17189.2|17238.6|17192.6|17244.2|17198.2|17229|17183|0
1587349500000|2020-04-20 02:25:00|17238.8|17192.8|17240|17194|17252.5|17206.5|17237.1|17191.1|0
1587349800000|2020-04-20 02:30:00|17239.8|17193.8|17218.2|17172.2|17239.8|17193.8|17212.4|17166.4|0
1587350100000|2020-04-20 02:35:00|17218.3|17172.3|17202.6|17156.6|17221.3|17175.3|17199.5|17153.5|0
1587350400000|2020-04-20 02:40:00|17202.4|17156.4|17229.8|17183.8|17236|17190|17195.8|17149.8|0
1587350700000|2020-04-20 02:45:00|17229.7|17183.7|17185.7|17139.7|17232.7|17186.7|17179.4|17133.4|0
1587351000000|2020-04-20 02:50:00|17185.6|17139.6|17222.3|17176.3|17228.4|17182.4|17182.6|17136.6|0
1587351300000|2020-04-20 02:55:00|17222.2|17176.2|17229.4|17183.4|17235.1|17189.1|17216.5|17170.5|0
1587351600000|2020-04-20 03:00:00|17229.3|17183.3|17241.6|17195.6|17242.2|17196.2|17217.2|17171.2|0
1587351900000|2020-04-20 03:05:00|17241.7|17195.7|17238.9|17192.9|17241.7|17195.7|17223.3|17177.3|0
1587352200000|2020-04-20 03:10:00|17238.8|17192.8|17241.9|17195.9|17242.4|17196.4|17229.4|17183.4|0
1587352500000|2020-04-20 03:15:00|17242.1|17196.1|17269.4|17223.4|17272.3|17226.3|17241.9|17195.9|0
1587352800000|2020-04-20 03:20:00|17269.2|17223.2|17262.7|17216.7|17275.4|17229.4|17259.9|17213.9|0
1587353100000|2020-04-20 03:25:00|17262.6|17216.6|17267.2|17221.2|17277.6|17231.6|17254.2|17208.2|0
1587353400000|2020-04-20 03:30:00|17266.2|17220.2|17271.5|17225.5|17298.8|17252.8|17258.6|17212.6|0
1587353700000|2020-04-20 03:35:00|17271.4|17225.4|17259.7|17213.7|17274.9|17228.9|17259.4|17213.4|0
1587354000000|2020-04-20 03:40:00|17259.6|17213.6|17265.8|17219.8|17266|17220|17259.4|17213.4|0
1587354300000|2020-04-20 03:45:00|17265.7|17219.7|17249.7|17203.7|17265.9|17219.9|17241.4|17195.4|0
1587354600000|2020-04-20 03:50:00|17249.8|17203.8|17265|17219|17270.8|17224.8|17246.6|17200.6|0
1587354900000|2020-04-20 03:55:00|17265.1|17219.1|17291|17245|17293.9|17247.9|17265.1|17219.1|0
1587355200000|2020-04-20 04:00:00|17290.8|17244.8|17282|17236|17291|17245|17282|17236|0
1587355500000|2020-04-20 04:05:00|17281.9|17235.9|17300.5|17254.5|17303.8|17257.8|17279.2|17233.2|0
1587355800000|2020-04-20 04:10:00|17300.6|17254.6|17288.1|17242.1|17302|17256|17279|17233|0
1587356100000|2020-04-20 04:15:00|17288|17242|17283.6|17237.6|17291.5|17245.5|17274.9|17228.9|0
1587356400000|2020-04-20 04:20:00|17283.5|17237.5|17300.6|17254.6|17307|17261|17283.5|17237.5|0
1587356700000|2020-04-20 04:25:00|17300.4|17254.4|17294.4|17248.4|17303.2|17257.2|17288.1|17242.1|0
1587357000000|2020-04-20 04:30:00|17294.5|17248.5|17301.6|17255.6|17307.5|17261.5|17288.8|17242.8|0
1587357300000|2020-04-20 04:35:00|17301.4|17255.4|17295.1|17249.1|17307.6|17261.6|17295|17249|0
1587357600000|2020-04-20 04:40:00|17295.2|17249.2|17276.4|17230.4|17295.2|17249.2|17276.2|17230.2|0
1587357900000|2020-04-20 04:45:00|17276.5|17230.5|17252.9|17206.9|17277|17231|17246.9|17200.9|0
1587358200000|2020-04-20 04:50:00|17253|17207|17253.1|17207.1|17259.3|17213.3|17240.8|17194.8|0
1587358500000|2020-04-20 04:55:00|17253|17207|17248|17202|17259.3|17213.3|17241.8|17195.8|0
1587358800000|2020-04-20 05:00:00|17247.9|17201.9|17241|17195|17253.9|17207.9|17241|17195|0
1587359100000|2020-04-20 05:05:00|17241.1|17195.1|17222.8|17176.8|17241.1|17195.1|17222.8|17176.8|0
1587359400000|2020-04-20 05:10:00|17223|17177|17222|17176|17240.3|17194.3|17212.5|17166.5|0
1587359700000|2020-04-20 05:15:00|17223|17177|17222.6|17176.6|17225.6|17179.6|17212.6|17166.6|0
1587360000000|2020-04-20 05:20:00|17222.7|17176.7|17230.7|17184.7|17243|17197|17221.9|17175.9|0
1587360300000|2020-04-20 05:25:00|17230.8|17184.8|17237|17191|17237|17191|17230.5|17184.5|0
1587360600000|2020-04-20 05:30:00|17236.9|17190.9|17239.2|17193.2|17252.5|17206.5|17236.9|17190.9|0
1587360900000|2020-04-20 05:35:00|17239.3|17193.3|17202.9|17156.9|17242.8|17196.8|17199.6|17153.6|0
1587361200000|2020-04-20 05:40:00|17203|17157|17199.5|17153.5|17224.1|17178.1|17194.4|17148.4|0
1587361500000|2020-04-20 05:45:00|17200.5|17154.5|17216.8|17170.8|17219.7|17173.7|17195.4|17149.4|0
1587361800000|2020-04-20 05:50:00|17216.7|17170.7|17175.5|17129.5|17220.2|17174.2|17175.3|17129.3|0
1587362100000|2020-04-20 05:55:00|17175.4|17129.4|17172.5|17126.5|17185.8|17139.8|17169.4|17123.4|0
1587362400000|2020-04-20 06:00:00|17172.2|17126.2|17136.7|17115.7|17202.3|17158.2|17136.7|17090.9|3
1587362700000|2020-04-20 06:05:00|17134.2|17113.2|17136.7|17115.7|17141.7|17120.7|17104.2|17083.2|24
1587363000000|2020-04-20 06:10:00|17141.7|17120.7|17154.2|17133.2|17154.2|17133.2|17134.2|17113.2|6
1587363300000|2020-04-20 06:15:00|17151.7|17130.7|17159.2|17138.2|17169.2|17148.2|17141.7|17120.7|7
1587363600000|2020-04-20 06:20:00|17161.7|17140.7|17159.2|17138.2|17169.2|17148.2|17151.7|17130.7|3
1587363900000|2020-04-20 06:25:00|17156.7|17135.7|17149.2|17128.2|17156.7|17135.7|17134.2|17113.2|14
1587364200000|2020-04-20 06:30:00|17151.7|17130.7|17121.7|17100.7|17154.2|17133.2|17121.7|17100.7|3
1587364500000|2020-04-20 06:35:00|17119.2|17098.2|17134.2|17113.2|17136.7|17115.7|17119.2|17098.2|8
1587364800000|2020-04-20 06:40:00|17136.7|17115.7|17131.7|17110.7|17146.7|17125.7|17126.7|17105.7|4
1587365100000|2020-04-20 06:45:00|17129.2|17108.2|17154.2|17133.2|17156.7|17135.7|17126.7|17105.7|14
1587365400000|2020-04-20 06:50:00|17156.7|17135.7|17149.2|17128.2|17161.7|17140.7|17139.2|17118.2|4
1587365700000|2020-04-20 06:55:00|17151.7|17130.7|17176.7|17155.7|17184.2|17163.2|17134.2|17113.2|42
1587366000000|2020-04-20 07:00:00|17174.2|17153.2|17079.2|17058.2|17204.2|17183.2|17079.2|17058.2|165
1587366300000|2020-04-20 07:05:00|17076.7|17055.7|17079.2|17058.2|17104.2|17083.2|17049.2|17028.2|116
1587366600000|2020-04-20 07:10:00|17081.7|17060.7|17089.2|17068.2|17129.2|17108.2|17064.2|17043.2|118
1587366900000|2020-04-20 07:15:00|17086.7|17065.7|17079.2|17058.2|17111.7|17090.7|17074.2|17053.2|97
1587367200000|2020-04-20 07:20:00|17076.7|17055.7|17114.2|17093.2|17119.2|17098.2|17059.2|17038.2|131
1587367500000|2020-04-20 07:25:00|17109.2|17088.2|17114.2|17093.2|17144.2|17123.2|17109.2|17088.2|124
1587367800000|2020-04-20 07:30:00|17116.7|17095.7|17149.2|17128.2|17169.2|17148.2|17116.7|17095.7|54
1587368100000|2020-04-20 07:35:00|17151.7|17130.7|17089.2|17068.2|17154.2|17133.2|17086.7|17065.7|68
1587368400000|2020-04-20 07:40:00|17088.9|17067.9|17083.9|17062.9|17123.9|17102.9|17071.4|17050.4|95
1587368700000|2020-04-20 07:45:00|17086.4|17065.4|17068.9|17047.9|17101.4|17080.4|17061.4|17040.4|48
1587369000000|2020-04-20 07:50:00|17066.4|17045.4|17123.9|17102.9|17136.4|17115.4|17066.4|17045.4|86
1587369300000|2020-04-20 07:55:00|17126.4|17105.4|17108.9|17087.9|17133.9|17112.9|17083.9|17062.9|25
1587369600000|2020-04-20 08:00:00|17111.4|17090.4|17123.9|17102.9|17126.4|17105.4|17101.4|17080.4|21
1587369900000|2020-04-20 08:05:00|17121.4|17100.4|17098.9|17077.9|17131.4|17110.4|17086.4|17065.4|19
1587370200000|2020-04-20 08:10:00|17096.4|17075.4|17093.9|17072.9|17101.4|17080.4|17088.9|17067.9|15
1587370500000|2020-04-20 08:15:00|17088.9|17067.9|17083.9|17062.9|17096.4|17075.4|17076.4|17055.4|33
1587370800000|2020-04-20 08:20:00|17081.4|17060.4|17038.9|17017.9|17083.9|17062.9|17038.9|17017.9|61
1587371100000|2020-04-20 08:25:00|17036.4|17015.4|17033.9|17012.9|17056.4|17035.4|17031.4|17010.4|70
1587371400000|2020-04-20 08:30:00|17031.4|17010.4|17013.9|16992.9|17038.9|17017.9|17008.9|16987.9|45
1587371700000|2020-04-20 08:35:00|17016.4|16995.4|17043.9|17022.9|17046.4|17025.4|17013.9|16992.9|42
1587372000000|2020-04-20 08:40:00|17046.4|17025.4|17043.9|17022.9|17048.9|17027.9|17038.9|17017.9|25
1587372300000|2020-04-20 08:45:00|17046.4|17025.4|17058.9|17037.9|17081.4|17060.4|17043.9|17022.9|20
1587372600000|2020-04-20 08:50:00|17061.4|17040.4|17048.9|17027.9|17063.9|17042.9|17048.9|17027.9|25
1587372900000|2020-04-20 08:55:00|17051.4|17030.4|17068.9|17047.9|17068.9|17047.9|17048.9|17027.9|25
1587373200000|2020-04-20 09:00:00|17071.4|17050.4|17078.9|17057.9|17093.9|17072.9|17066.4|17045.4|58
1587373500000|2020-04-20 09:05:00|17076.4|17055.4|17078.9|17057.9|17088.9|17067.9|17066.4|17045.4|20
1587373800000|2020-04-20 09:10:00|17081.4|17060.4|17078.9|17057.9|17083.9|17062.9|17056.4|17035.4|21
1587374100000|2020-04-20 09:15:00|17081.4|17060.4|17086.4|17065.4|17088.9|17067.9|17078.9|17057.9|13
1587374400000|2020-04-20 09:20:00|17088.9|17067.9|17081.4|17060.4|17101.4|17080.4|17081.4|17060.4|30
1587374700000|2020-04-20 09:25:00|17078.9|17057.9|17078.9|17057.9|17093.9|17072.9|17068.9|17047.9|81
1587375000000|2020-04-20 09:30:00|17081.4|17060.4|17088.9|17067.9|17093.9|17072.9|17078.9|17057.9|21
1587375300000|2020-04-20 09:35:00|17086.4|17065.4|17098.9|17077.9|17098.9|17077.9|17081.4|17060.4|30
1587375600000|2020-04-20 09:40:00|17101.4|17080.4|17113.9|17092.9|17113.9|17092.9|17093.9|17072.9|35
1587375900000|2020-04-20 09:45:00|17111.4|17090.4|17101.4|17080.4|17113.9|17092.9|17091.4|17070.4|43
1587376200000|2020-04-20 09:50:00|17103.9|17082.9|17096.4|17075.4|17106.4|17085.4|17093.9|17072.9|22
1587376500000|2020-04-20 09:55:00|17093.9|17072.9|17078.9|17057.9|17096.4|17075.4|17071.4|17050.4|31
1587376800000|2020-04-20 10:00:00|17081.4|17060.4|17063.9|17042.9|17086.4|17065.4|17061.4|17040.4|40
1587377100000|2020-04-20 10:05:00|17066.4|17045.4|17031.4|17010.4|17068.9|17047.9|17031.4|17010.4|33
1587377400000|2020-04-20 10:10:00|17028.9|17007.9|17013.9|16992.9|17033.9|17012.9|17013.9|16992.9|41
1587377700000|2020-04-20 10:15:00|17011.4|16990.4|17006.4|16985.4|17041.4|17020.4|17001.4|16980.4|73
1587378000000|2020-04-20 10:20:00|17008.9|16987.9|16948.9|16927.9|17018.9|16997.9|16946.4|16925.4|70
1587378300000|2020-04-20 10:25:00|16951.4|16930.4|16948.9|16927.9|16963.9|16942.9|16938.9|16917.9|91
1587378600000|2020-04-20 10:30:00|16951.4|16930.4|16948.9|16927.9|16963.9|16942.9|16946.4|16925.4|49
1587378900000|2020-04-20 10:35:00|16951.4|16930.4|16943.9|16922.9|16966.4|16945.4|16928.9|16907.9|65
1587379200000|2020-04-20 10:40:00|16941.4|16920.4|16951.4|16930.4|16976.4|16955.4|16941.4|16920.4|51
1587379500000|2020-04-20 10:45:00|16948.9|16927.9|16958.9|16937.9|16968.9|16947.9|16948.9|16927.9|12
1587379800000|2020-04-20 10:50:00|16956.4|16935.4|16928.9|16907.9|16958.9|16937.9|16913.9|16892.9|46
1587380100000|2020-04-20 10:55:00|16926.4|16905.4|16916.4|16895.4|16938.9|16917.9|16913.9|16892.9|29
1587380400000|2020-04-20 11:00:00|16918.9|16897.9|16916.4|16895.4|16928.9|16907.9|16906.4|16885.4|34
1587380700000|2020-04-20 11:05:00|16913.9|16892.9|16891.4|16870.4|16918.9|16897.9|16886.4|16865.4|58
1587381000000|2020-04-20 11:10:00|16888.9|16867.9|16871.4|16850.4|16908.9|16887.9|16871.4|16850.4|176
1587381300000|2020-04-20 11:15:00|16868.9|16847.9|16841.4|16820.4|16868.9|16847.9|16833.9|16812.9|119
1587381600000|2020-04-20 11:20:00|16838.9|16817.9|16828.9|16807.9|16843.9|16822.9|16806.4|16785.4|104
1587381900000|2020-04-20 11:25:00|16831.4|16810.4|16806.4|16785.4|16836.4|16815.4|16801.4|16780.4|49
1587382200000|2020-04-20 11:30:00|16811.4|16790.4|16878.9|16857.9|16878.9|16857.9|16798.9|16777.9|131
1587382500000|2020-04-20 11:35:00|16876.4|16855.4|16858.9|16837.9|16878.9|16857.9|16856.4|16835.4|35
1587382800000|2020-04-20 11:40:00|16858.5|16837.5|16838.5|16817.5|16861|16840|16831|16810|158
1587383100000|2020-04-20 11:45:00|16841|16820|16808.5|16787.5|16853.5|16832.5|16803.5|16782.5|71
1587383400000|2020-04-20 11:50:00|16806|16785|16823.5|16802.5|16826|16805|16796|16775|53
1587383700000|2020-04-20 11:55:00|16821|16800|16801|16780|16828.5|16807.5|16796|16775|133
1587384000000|2020-04-20 12:00:00|16806|16785|16821|16800|16843.5|16822.5|16806|16785|66
1587384300000|2020-04-20 12:05:00|16813.5|16792.5|16826|16805|16846|16825|16796|16775|42
1587384600000|2020-04-20 12:10:00|16828.5|16807.5|16823.5|16802.5|16846|16825|16811|16790|89
1587384900000|2020-04-20 12:15:00|16826|16805|16826|16805|16843.5|16822.5|16808.5|16787.5|107
1587385200000|2020-04-20 12:20:00|16823.5|16802.5|16831|16810|16831|16810|16806|16785|66
1587385500000|2020-04-20 12:25:00|16828.5|16807.5|16801|16780|16838.5|16817.5|16801|16780|75
1587385800000|2020-04-20 12:30:00|16796|16775|16796|16775|16811|16790|16791|16770|102
1587386100000|2020-04-20 12:35:00|16791|16770|16818.5|16797.5|16818.5|16797.5|16791|16770|36
1587386400000|2020-04-20 12:40:00|16821|16800|16856|16835|16861|16840|16813.5|16792.5|78
1587386700000|2020-04-20 12:45:00|16853.5|16832.5|16873.5|16852.5|16876|16855|16851|16830|58
1587387000000|2020-04-20 12:50:00|16871|16850|16853.5|16832.5|16873.5|16852.5|16851|16830|67
1587387300000|2020-04-20 12:55:00|16856|16835|16863.5|16842.5|16871|16850|16856|16835|38
1587387600000|2020-04-20 13:00:00|16866|16845|16876|16855|16878.5|16857.5|16846|16825|52
1587387900000|2020-04-20 13:05:00|16873.5|16852.5|16863.5|16842.5|16876|16855|16856|16835|47
1587388200000|2020-04-20 13:10:00|16866|16845|16828.5|16807.5|16871|16850|16826|16805|37
1587388500000|2020-04-20 13:15:00|16826|16805|16848.5|16827.5|16853.5|16832.5|16826|16805|34
1587388800000|2020-04-20 13:20:00|16851|16830|16866|16845|16871|16850|16843.5|16822.5|41
1587389100000|2020-04-20 13:25:00|16863.5|16842.5|16878.5|16857.5|16901|16880|16863.5|16842.5|95
1587389400000|2020-04-20 13:30:00|16881|16860|16843.5|16822.5|16881|16860|16836|16815|54
1587389700000|2020-04-20 13:35:00|16846|16825|16843.5|16822.5|16896|16875|16843.5|16822.5|79
1587390000000|2020-04-20 13:40:00|16846|16825|16873.5|16852.5|16896|16875|16831|16810|124
1587390300000|2020-04-20 13:45:00|16876|16855|16926|16905|16936|16915|16876|16855|102
1587390600000|2020-04-20 13:50:00|16931|16910|16943.5|16922.5|16963.5|16942.5|16926|16905|106
1587390900000|2020-04-20 13:55:00|16941|16920|16958.5|16937.5|16963.5|16942.5|16936|16915|81
1587391200000|2020-04-20 14:00:00|16956|16935|16996|16975|17011|16990|16943.5|16922.5|173
1587391500000|2020-04-20 14:05:00|16991|16970|17003.5|16982.5|17011|16990|16978.5|16957.5|100
1587391800000|2020-04-20 14:10:00|17004.3|16983.3|17014.3|16993.3|17031.8|17010.8|17001.8|16980.8|95
1587392100000|2020-04-20 14:15:00|17011.8|16990.8|16999.3|16978.3|17011.8|16990.8|16996.8|16975.8|80
1587392400000|2020-04-20 14:20:00|17001.8|16980.8|16984.3|16963.3|17001.8|16980.8|16974.3|16953.3|30
1587392700000|2020-04-20 14:25:00|16986.8|16965.8|16979.3|16958.3|16999.3|16978.3|16979.3|16958.3|57
1587393000000|2020-04-20 14:30:00|16981.8|16960.8|16979.3|16958.3|16996.8|16975.8|16974.3|16953.3|49
1587393300000|2020-04-20 14:35:00|16981.8|16960.8|16984.3|16963.3|16991.8|16970.8|16976.8|16955.8|18
1587393600000|2020-04-20 14:40:00|16986.8|16965.8|17011.3|16996.3|17013.8|16998.8|16981.3|16960.8|37
1587393900000|2020-04-20 14:45:00|17013.8|16998.8|17038.8|17023.8|17058.8|17043.8|17011.3|16996.3|72
1587394200000|2020-04-20 14:50:00|17041.3|17026.3|17036.3|17021.3|17046.3|17031.3|17018.8|17003.8|53
1587394500000|2020-04-20 14:55:00|17038.8|17023.8|17038.8|17023.8|17068.8|17053.8|17031.3|17016.3|98
1587394800000|2020-04-20 15:00:00|17033.8|17018.8|17033.8|17018.8|17053.8|17038.8|17026.3|17011.3|84
1587395100000|2020-04-20 15:05:00|17031.3|17016.3|17038.8|17023.8|17061.3|17046.3|17026.3|17011.3|136
1587395400000|2020-04-20 15:10:00|17033.8|17018.8|17006.3|16991.3|17048.8|17033.8|16998.8|16983.8|109
1587395700000|2020-04-20 15:15:00|17008.8|16993.8|17016.3|17001.3|17023.8|17008.8|16998.8|16983.8|88
1587396000000|2020-04-20 15:20:00|17013.8|16998.8|17043.8|17028.8|17048.8|17033.8|17011.3|16996.3|74
1587396300000|2020-04-20 15:25:00|17041.3|17026.3|17056.3|17041.3|17063.8|17048.8|17036.3|17021.3|290
1587396600000|2020-04-20 15:30:00|17053.8|17038.8|17073.8|17058.8|17078.8|17063.8|17038.8|17023.8|262
1587396900000|2020-04-20 15:35:00|17076.3|17061.3|17123.8|17108.8|17131.3|17116.3|17071.3|17056.3|224
1587397200000|2020-04-20 15:40:00|17121.3|17106.3|17111.3|17096.3|17138.8|17123.8|17111.3|17096.3|131
1587397500000|2020-04-20 15:45:00|17108.8|17093.8|17111.3|17096.3|17121.3|17106.3|17106.3|17091.3|29
1587397800000|2020-04-20 15:50:00|17116.3|17091.3|17126.3|17101.3|17141.3|17121.3|17111.3|17086.3|27
1587398100000|2020-04-20 15:55:00|17121.3|17106.3|17116.3|17091.3|17121.3|17106.3|17111.3|17086.3|25
1587398400000|2020-04-20 16:00:00|17121.3|17096.3|17091.3|17066.3|17121.3|17096.3|17091.3|17066.3|4
1587398700000|2020-04-20 16:05:00|17090.3|17062.3|17116.3|17091.3|17116.3|17091.3|17086.3|17061.3|9
1587399000000|2020-04-20 16:10:00|17121.3|17096.3|17071.3|17046.3|17121.3|17096.3|17071.3|17046.3|19
1587399300000|2020-04-20 16:15:00|17076.3|17051.3|17086.3|17061.3|17086.3|17066.3|17071.3|17051.3|28
1587399600000|2020-04-20 16:20:00|17081.3|17056.3|17101.3|17076.3|17101.3|17076.3|17076.3|17056.3|24
1587399900000|2020-04-20 16:25:00|17096.3|17081.3|17086.3|17061.3|17106.3|17081.3|17086.3|17061.3|3
1587400200000|2020-04-20 16:30:00|17090.3|17062.3|17091.3|17071.3|17101.3|17076.3|17086.3|17061.3|0
1587400500000|2020-04-20 16:35:00|17096.3|17066.3|17111.3|17086.3|17111.3|17086.3|17086.3|17066.3|2
1587400800000|2020-04-20 16:40:00|17106.3|17091.3|17111.3|17086.3|17111.3|17091.3|17106.3|17081.3|8
1587401100000|2020-04-20 16:45:00|17106.3|17081.3|17106.3|17081.3|17111.3|17086.3|17096.3|17076.3|9
1587401400000|2020-04-20 16:50:00|17101.3|17076.3|17091.3|17066.3|17101.3|17081.3|17086.3|17066.3|16
1587401700000|2020-04-20 16:55:00|17096.3|17071.3|17091.3|17066.3|17096.3|17071.3|17086.3|17061.3|5
1587402000000|2020-04-20 17:00:00|17090.3|17062.3|17061.3|17036.3|17090.3|17062.3|17046.3|17026.3|19
1587402300000|2020-04-20 17:05:00|17066.3|17041.3|17071.3|17046.3|17071.3|17046.3|17056.3|17031.3|2
1587402600000|2020-04-20 17:10:00|17075.3|17047.3|17056.3|17031.3|17076.3|17051.3|17056.3|17031.3|5
1587402900000|2020-04-20 17:15:00|17055.3|17027.3|17056.3|17031.3|17061.3|17041.3|17051.3|17026.3|2
1587403200000|2020-04-20 17:20:00|17051.3|17026.3|17040.3|17012.3|17066.3|17041.3|17040.3|17012.3|15
1587403500000|2020-04-20 17:25:00|17041.3|17016.3|17061.3|17036.3|17061.3|17036.3|17040.3|17012.3|5
1587403800000|2020-04-20 17:30:00|17056.3|17027.3|17041.3|17016.3|17056.3|17031.3|17031.3|17006.3|4
1587404100000|2020-04-20 17:35:00|17040.3|17012.3|17046.3|17021.3|17046.3|17021.3|17021.3|16996.3|2
1587404400000|2020-04-20 17:40:00|17050.3|17022.3|17061.3|17036.3|17066.3|17041.3|17050.3|17022.3|6
1587404700000|2020-04-20 17:45:00|17056.3|17031.3|17051.3|17026.3|17061.3|17036.3|17046.3|17021.3|2
1587405000000|2020-04-20 17:50:00|17055.3|17027.3|17056.3|17031.3|17061.3|17041.3|17046.3|17021.3|3
1587405300000|2020-04-20 17:55:00|17051.3|17026.3|17046.3|17026.3|17056.3|17031.3|17041.3|17016.3|2
1587405600000|2020-04-20 18:00:00|17051.3|17016.3|17045.3|17017.3|17051.3|17026.3|17031.3|17006.3|7
1587405900000|2020-04-20 18:05:00|17046.3|17021.3|17031.3|17006.3|17046.3|17021.3|17030.3|17002.3|1
1587406200000|2020-04-20 18:10:00|17026.3|17011.3|16996.3|16971.3|17031.3|17011.3|16991.3|16971.3|26
1587406500000|2020-04-20 18:15:00|16991.3|16966.3|16966.3|16941.3|17001.3|16981.3|16961.3|16936.3|69
1587406800000|2020-04-20 18:20:00|16971.3|16946.3|16946.3|16921.3|16976.3|16951.3|16946.3|16921.3|41
1587407100000|2020-04-20 18:25:00|16941.3|16926.3|16911.3|16896.3|16941.3|16926.3|16911.3|16891.3|45
1587407400000|2020-04-20 18:30:00|16913.8|16898.8|16961.3|16946.3|16971.3|16956.3|16911.3|16896.3|8
1587407700000|2020-04-20 18:35:00|16958.8|16943.8|16963.8|16948.8|16978.8|16963.8|16956.3|16941.3|6
1587408000000|2020-04-20 18:40:00|16966.3|16951.3|16943.8|16928.8|16971.3|16956.3|16926.3|16911.3|5
1587408300000|2020-04-20 18:45:00|16941.3|16926.3|16953.8|16938.8|16956.3|16941.3|16911.3|16896.3|7
1587408600000|2020-04-20 18:50:00|16951.3|16936.3|16913.8|16898.8|16951.3|16936.3|16911.3|16896.3|3
1587408900000|2020-04-20 18:55:00|16916.3|16901.3|16863.8|16848.8|16916.3|16901.3|16858.8|16843.8|14
1587409200000|2020-04-20 19:00:00|16861.3|16846.3|16866.3|16851.3|16898.8|16883.8|16861.3|16846.3|5
1587409500000|2020-04-20 19:05:00|16863.8|16848.8|16841.3|16826.3|16866.3|16851.3|16841.3|16826.3|2
1587409800000|2020-04-20 19:10:00|16843.8|16828.8|16911.3|16896.3|16913.8|16898.8|16838.8|16823.8|20
1587410100000|2020-04-20 19:15:00|16908.8|16893.8|16893.8|16878.8|16921.3|16906.3|16893.8|16878.8|2
1587410400000|2020-04-20 19:20:00|16896.3|16881.3|16911.3|16896.3|16913.8|16898.8|16893.8|16878.8|3
1587410700000|2020-04-20 19:25:00|16908.8|16893.8|16913.8|16898.8|16913.8|16898.8|16898.8|16883.8|3
1587411000000|2020-04-20 19:30:00|16911.3|16896.3|16903.8|16888.8|16911.3|16896.3|16898.8|16883.8|11
1587411300000|2020-04-20 19:35:00|16906.3|16891.3|16891.3|16876.3|16911.3|16896.3|16891.3|16876.3|4
1587411600000|2020-04-20 19:40:00|16888.8|16873.8|16888.8|16873.8|16891.3|16876.3|16888.8|16873.8|5
1587411900000|2020-04-20 19:45:00|16886.3|16871.3|16893.8|16878.8|16903.8|16888.8|16886.3|16871.3|2
1587412200000|2020-04-20 19:50:00|16896.3|16881.3|16876.3|16861.3|16896.3|16881.3|16858.8|16843.8|26
1587412500000|2020-04-20 19:55:00|16873.8|16858.8|16866.3|16851.3|16873.8|16858.8|16858.8|16843.8|13
1587412800000|2020-04-20 20:00:00|16872.7|16832.7|16864|16824|16881.4|16841.4|16859.9|16819.9|0
1587413100000|2020-04-20 20:05:00|16863.7|16823.7|16815.6|16775.6|16863.7|16823.7|16813|16773|0
1587413400000|2020-04-20 20:10:00|16815.4|16775.4|16825.5|16785.5|16847|16807|16815.4|16775.4|0
1587413700000|2020-04-20 20:15:00|16825.2|16785.2|16825.2|16785.2|16826.8|16786.8|16822.5|16782.5|0
1587414000000|2020-04-20 20:20:00|16824.7|16784.7|16824.7|16784.7|16827.4|16787.4|16824.1|16784.1|0
1587414300000|2020-04-20 20:25:00|16825.7|16785.7|16827.7|16787.7|16827.7|16787.7|16825.7|16785.7|0
1587414600000|2020-04-20 20:30:00|16829.2|16789.2|16845.3|16805.3|16849.8|16809.8|16820.8|16780.8|0
1587414900000|2020-04-20 20:35:00|16845.6|16805.6|16836.9|16796.9|16853|16813|16835|16795|0
1587415200000|2020-04-20 20:40:00|16837.1|16797.1|16857.4|16817.4|16860.5|16820.5|16837.1|16797.1|0
1587415500000|2020-04-20 20:45:00|16857.6|16817.6|16850.2|16810.2|16866.3|16826.3|16844.4|16804.4|0
1587415800000|2020-04-20 20:50:00|16850|16810|16860.5|16820.5|16860.5|16820.5|16847.6|16807.6|0
1587416100000|2020-04-20 20:55:00|16860.3|16820.3|16853.9|16813.9|16867.2|16827.2|16852.9|16812.9|0
1587416400000|2020-04-20 21:00:00|16856.6|16816.6|16860.9|16820.9|16860.9|16820.9|16854.5|16814.5|0
1587416700000|2020-04-20 21:05:00|16860.4|16820.4|16855.5|16815.5|16860.4|16820.4|16854.5|16814.5|0
1587417000000|2020-04-20 21:10:00|16857.1|16817.1|16856.6|16816.6|16858.8|16818.8|16856.1|16816.1|0
1587417300000|2020-04-20 21:15:00|16857.1|16817.1|16857.1|16817.1|16858.7|16818.7|16856.6|16816.6|0
1587417600000|2020-04-20 21:20:00|16858.2|16818.2|16861.4|16821.4|16861.4|16821.4|16857.1|16817.1|0
1587417900000|2020-04-20 21:25:00|16859.8|16819.8|16858.2|16818.2|16859.8|16819.8|16856.1|16816.1|0
1587418200000|2020-04-20 21:30:00|16860.2|16820.2|16860.8|16820.8|16861.3|16821.3|16859.1|16819.1|0
1587418500000|2020-04-20 21:35:00|16860.2|16820.2|16866.1|16826.1|16866.1|16826.1|16859.2|16819.2|0
1587418800000|2020-04-20 21:40:00|16865.6|16825.6|16865.6|16825.6|16866.7|16826.7|16865.1|16825.1|0
1587419100000|2020-04-20 21:45:00|16865.1|16825.1|16864|16824|16866.1|16826.1|16863.5|16823.5|0
1587419400000|2020-04-20 21:50:00|16863.5|16823.5|16864.9|16824.9|16865.6|16825.6|16863.5|16823.5|0
1587419700000|2020-04-20 21:55:00|16864.4|16824.4|16859.6|16819.6|16864.9|16824.9|16857.4|16817.4|0
1587420000000|2020-04-20 22:00:00|16856.3|16816.3|16871.2|16831.2|16890.4|16850.4|16840|16800|0
1587420300000|2020-04-20 22:05:00|16872|16832|16862.8|16822.8|16877.6|16837.6|16854.5|16814.5|0
1587420600000|2020-04-20 22:10:00|16862.9|16822.9|16857.6|16817.6|16869.3|16829.3|16856.3|16816.3|0
1587420900000|2020-04-20 22:15:00|16857.8|16817.8|16850.5|16810.5|16864|16824|16850.5|16810.5|0
1587421200000|2020-04-20 22:20:00|16850.6|16810.6|16865.5|16825.5|16870.6|16830.6|16850.6|16810.6|0
1587421500000|2020-04-20 22:25:00|16865.4|16825.4|16865|16825|16868.8|16828.8|16855.3|16815.3|0
1587421800000|2020-04-20 22:30:00|16864.9|16824.9|16910.3|16870.3|16942|16902|16864.3|16824.3|0
1587422100000|2020-04-20 22:35:00|16910.4|16870.4|16934.9|16894.9|16936.9|16896.9|16909|16869|0
1587422400000|2020-04-20 22:40:00|16934.4|16894.4|16920.1|16880.1|16934.4|16894.4|16915.6|16875.6|0
1587422700000|2020-04-20 22:45:00|16919.8|16879.8|16917|16877|16928.3|16888.3|16915.6|16875.6|0
1587423000000|2020-04-20 22:50:00|16917.3|16877.3|16938.9|16898.9|16947.9|16907.9|16917.2|16877.2|0
1587423300000|2020-04-20 22:55:00|16938.8|16898.8|16944.7|16904.7|16947.9|16907.9|16931.8|16891.8|0
1587423600000|2020-04-20 23:00:00|16944.6|16904.6|16953.6|16913.6|16970.4|16930.4|16943.4|16903.4|0
1587423900000|2020-04-20 23:05:00|16953|16913|16929.8|16889.8|16953|16913|16925.2|16885.2|0
1587424200000|2020-04-20 23:10:00|16929.6|16889.6|16935.6|16895.6|16936.9|16896.9|16925.3|16885.3|0
1587424500000|2020-04-20 23:15:00|16935.4|16895.4|16927.2|16887.2|16935.6|16895.6|16922.7|16882.7|0
1587424800000|2020-04-20 23:20:00|16927|16887|16940.8|16900.8|16944.6|16904.6|16925.3|16885.3|0
1587425100000|2020-04-20 23:25:00|16940.6|16900.6|16919.5|16879.5|16943.3|16903.3|16918.8|16878.8|0
1587425400000|2020-04-20 23:30:00|16919|16879|16919.5|16879.5|16922.7|16882.7|16907.2|16867.2|0
1587425700000|2020-04-20 23:35:00|16918.7|16878.7|16930.5|16890.5|16936.7|16896.7|16906.5|16866.5|0
1587426000000|2020-04-20 23:40:00|16930.6|16890.6|16933|16893|16941.4|16901.4|16924.8|16884.8|0
1587426300000|2020-04-20 23:45:00|16932.7|16892.7|16893.1|16853.1|16932.7|16892.7|16891.3|16851.3|0
1587426600000|2020-04-20 23:50:00|16892.8|16852.8|16896.2|16856.2|16896.9|16856.9|16878.8|16838.8|0
1587426900000|2020-04-20 23:55:00|16896.4|16856.4|16911.8|16871.8|16913.7|16873.7|16896.2|16856.2|0
1587427200000|2020-04-21 00:00:00|16911.6|16871.6|16939.9|16899.9|16940.1|16900.1|16911|16871|0
1587427500000|2020-04-21 00:05:00|16940.6|16900.6|16938.5|16898.5|16945.9|16905.9|16924|16884|0
1587427800000|2020-04-21 00:10:00|16938.8|16898.8|16892.9|16852.9|16940.1|16900.1|16889.6|16849.6|0
1587428100000|2020-04-21 00:15:00|16892.7|16852.7|16888.3|16848.3|16899.9|16859.9|16872.5|16832.5|0
1587428400000|2020-04-21 00:20:00|16889.3|16849.3|16900.5|16860.5|16901|16861|16869.9|16829.9|0
1587428700000|2020-04-21 00:25:00|16900.6|16860.6|16915.9|16875.9|16919|16879|16891.5|16851.5|0
1587429000000|2020-04-21 00:30:00|16916.9|16876.9|16913.3|16873.3|16930.3|16890.3|16907.2|16867.2|0
1587429300000|2020-04-21 00:35:00|16913.2|16873.2|16939.6|16899.6|16943.5|16903.5|16907.3|16867.3|0
1587429600000|2020-04-21 00:40:00|16939.7|16899.7|16949.4|16909.4|16949.5|16909.5|16930.6|16890.6|0
1587429900000|2020-04-21 00:45:00|16949.3|16909.3|16974.8|16934.8|16993.4|16953.4|16946.3|16906.3|0
1587430200000|2020-04-21 00:50:00|16974.9|16934.9|16959.3|16919.3|16975.2|16935.2|16953.1|16913.1|0
1587430500000|2020-04-21 00:55:00|16959.5|16919.5|16955.7|16915.7|16968.4|16928.4|16946.4|16906.4|0
1587430800000|2020-04-21 01:00:00|16955.9|16915.9|16957.7|16917.7|16975.2|16935.2|16951.7|16911.7|0
1587431100000|2020-04-21 01:05:00|16957.8|16917.8|16951.8|16911.8|16957.9|16917.9|16944.8|16904.8|0
1587431400000|2020-04-21 01:10:00|16952.8|16912.8|16928|16888|16958|16918|16927.9|16887.9|0
1587431700000|2020-04-21 01:15:00|16927.9|16887.9|16961.3|16921.3|16967.7|16927.7|16922|16882|0
1587432000000|2020-04-21 01:20:00|16961.2|16921.2|16990.1|16950.1|17001.7|16961.7|16958.5|16918.5|0
1587432300000|2020-04-21 01:25:00|16990.2|16950.2|16984.3|16944.3|16996.1|16956.1|16978.4|16938.4|0
1587432600000|2020-04-21 01:30:00|16984.4|16944.4|16974.8|16934.8|16990.1|16950.1|16965.8|16925.8|0
1587432900000|2020-04-21 01:35:00|16974.6|16934.6|16953.2|16913.2|16977.5|16937.5|16953.2|16913.2|0
1587433200000|2020-04-21 01:40:00|16953.5|16913.5|16939.1|16899.1|16956.3|16916.3|16932.3|16892.3|0
1587433500000|2020-04-21 01:45:00|16939.2|16899.2|16904|16864|16939.2|16899.2|16888.8|16848.8|0
1587433800000|2020-04-21 01:50:00|16903.8|16863.8|16907.9|16867.9|16907.9|16867.9|16888.9|16848.9|0
1587434100000|2020-04-21 01:55:00|16907.6|16867.6|16873.1|16833.1|16907.7|16867.7|16864.3|16824.3|0
1587434400000|2020-04-21 02:00:00|16876.7|16836.7|16895.8|16855.8|16902|16862|16864.4|16824.4|0
1587434700000|2020-04-21 02:05:00|16895.7|16855.7|16852.2|16812.2|16896|16856|16846.5|16806.5|0
1587435000000|2020-04-21 02:10:00|16852.3|16812.3|16870.3|16830.3|16889|16849|16851.9|16811.9|0
1587435300000|2020-04-21 02:15:00|16870.2|16830.2|16864.1|16824.1|16879.9|16839.9|16840.6|16800.6|0
1587435600000|2020-04-21 02:20:00|16864.3|16824.3|16839.5|16799.5|16864.3|16824.3|16839.3|16799.3|0
1587435900000|2020-04-21 02:25:00|16839.3|16799.3|16728.6|16688.6|16845.2|16805.2|16692.1|16652.1|0
1587436200000|2020-04-21 02:30:00|16730.6|16690.6|16749.1|16709.1|16764.8|16724.8|16720.2|16680.2|0
1587436500000|2020-04-21 02:35:00|16748.1|16708.1|16683.8|16643.8|16749.2|16709.2|16670.9|16630.9|0
1587436800000|2020-04-21 02:40:00|16683.5|16643.5|16690.2|16650.2|16698.7|16658.7|16622.3|16582.3|0
1587437100000|2020-04-21 02:45:00|16690.3|16650.3|16766.4|16726.4|16766.9|16726.9|16687.1|16647.1|0
1587437400000|2020-04-21 02:50:00|16766.5|16726.5|16740|16700|16797.9|16757.9|16712.4|16672.4|0
1587437700000|2020-04-21 02:55:00|16739.9|16699.9|16715.9|16675.9|16755.2|16715.2|16709.3|16669.3|0
1587438000000|2020-04-21 03:00:00|16715.8|16675.8|16714.9|16674.9|16718.5|16678.5|16673.3|16633.3|0
1587438300000|2020-04-21 03:05:00|16712.2|16672.2|16752.5|16712.5|16752.5|16712.5|16699.5|16659.5|0
1587438600000|2020-04-21 03:10:00|16751.5|16711.5|16722.9|16682.9|16755.3|16715.3|16722.8|16682.8|0
1587438900000|2020-04-21 03:15:00|16722.7|16682.7|16694|16654|16739.8|16699.8|16694|16654|0
1587439200000|2020-04-21 03:20:00|16694.1|16654.1|16696.2|16656.2|16709.1|16669.1|16684.6|16644.6|0
1587439500000|2020-04-21 03:25:00|16696.1|16656.1|16691.5|16651.5|16702.5|16662.5|16669.6|16629.6|0
1587439800000|2020-04-21 03:30:00|16694.3|16654.3|16718.4|16678.4|16722.2|16682.2|16691.3|16651.3|0
1587440100000|2020-04-21 03:35:00|16718.5|16678.5|16716.5|16676.5|16725.9|16685.9|16702.3|16662.3|0
1587440400000|2020-04-21 03:40:00|16716.6|16676.6|16664.4|16624.4|16716.6|16676.6|16664.1|16624.1|0
1587440700000|2020-04-21 03:45:00|16664.5|16624.5|16698.4|16658.4|16700.2|16660.2|16664.2|16624.2|0
1587441000000|2020-04-21 03:50:00|16700.2|16660.2|16693.7|16653.7|16718.2|16678.2|16687.5|16647.5|0
1587441300000|2020-04-21 03:55:00|16692.7|16652.7|16697.6|16657.6|16708.9|16668.9|16685.1|16645.1|0
1587441600000|2020-04-21 04:00:00|16698.6|16658.6|16743.1|16703.1|16749.2|16709.2|16678.5|16638.5|0
1587441900000|2020-04-21 04:05:00|16743|16703|16712.8|16672.8|16743.1|16703.1|16712.8|16672.8|0
1587442200000|2020-04-21 04:10:00|16712.7|16672.7|16710|16670|16713.6|16673.6|16701.3|16661.3|0
1587442500000|2020-04-21 04:15:00|16711|16671|16697.8|16657.8|16713|16673|16676.3|16636.3|0
1587442800000|2020-04-21 04:20:00|16697.6|16657.6|16721.4|16681.4|16727.4|16687.4|16694.8|16654.8|0
1587443100000|2020-04-21 04:25:00|16721.3|16681.3|16725.1|16685.1|16727.4|16687.4|16709.5|16669.5|0
1587443400000|2020-04-21 04:30:00|16726.1|16686.1|16751.9|16711.9|16757.7|16717.7|16721.6|16681.6|0
1587443700000|2020-04-21 04:35:00|16751.8|16711.8|16733.9|16693.9|16758.1|16718.1|16728.8|16688.8|0
1587444000000|2020-04-21 04:40:00|16734|16694|16724.1|16684.1|16739.8|16699.8|16721|16681|0
1587444300000|2020-04-21 04:45:00|16724.2|16684.2|16739.7|16699.7|16748.7|16708.7|16724.2|16684.2|0
1587444600000|2020-04-21 04:50:00|16739.8|16699.8|16742|16702|16751.7|16711.7|16729.9|16689.9|0
1587444900000|2020-04-21 04:55:00|16743|16703|16726.4|16686.4|16744.9|16704.9|16723.4|16683.4|0
1587445200000|2020-04-21 05:00:00|16726.5|16686.5|16723.5|16683.5|16735.7|16695.7|16708.2|16668.2|0
1587445500000|2020-04-21 05:05:00|16723.3|16683.3|16718.3|16678.3|16727.1|16687.1|16705.5|16665.5|0
1587445800000|2020-04-21 05:10:00|16718.4|16678.4|16734.1|16694.1|16742.9|16702.9|16701|16661|0
1587446100000|2020-04-21 05:15:00|16735.1|16695.1|16763.2|16723.2|16766.2|16726.2|16731.3|16691.3|0
1587446400000|2020-04-21 05:20:00|16763.3|16723.3|16754.2|16714.2|16778.6|16738.6|16751.3|16711.3|0
1587446700000|2020-04-21 05:25:00|16754.1|16714.1|16732.8|16692.8|16757.2|16717.2|16726.7|16686.7|0
1587447000000|2020-04-21 05:30:00|16733.8|16693.8|16754.5|16714.5|16754.6|16714.6|16707|16667|0
1587447300000|2020-04-21 05:35:00|16754.6|16714.6|16717.5|16677.5|16754.6|16714.6|16711.3|16671.3|0
1587447600000|2020-04-21 05:40:00|16717.6|16677.6|16734.6|16694.6|16738|16698|16716.9|16676.9|0
1587447900000|2020-04-21 05:45:00|16734.7|16694.7|16696.5|16656.5|16735.2|16695.2|16684.5|16644.5|0
1587448200000|2020-04-21 05:50:00|16696.4|16656.4|16721.3|16681.3|16721.5|16681.5|16696.3|16656.3|0
1587448500000|2020-04-21 05:55:00|16721|16681|16720.3|16680.3|16721.8|16681.8|16709.1|16669.1|0
1587448800000|2020-04-21 06:00:00|16720.7|16680.7|16772.5|16732.5|16796.3|16756.3|16720.7|16680.7|0
1587449100000|2020-04-21 06:05:00|16773|16733|16760.6|16720.6|16796.2|16756.2|16760.6|16720.6|15
1587449400000|2020-04-21 06:10:00|16759.7|16719.7|16748.8|16733.8|16785.1|16745.1|16741.3|16713.9|9
1587449700000|2020-04-21 06:15:00|16746.3|16731.3|16766.3|16751.3|16766.3|16751.3|16726.3|16711.3|97
1587450000000|2020-04-21 06:20:00|16763.8|16748.8|16771.3|16756.3|16773.8|16758.8|16763.8|16748.8|21
1587450300000|2020-04-21 06:25:00|16773.8|16758.8|16758.8|16743.8|16776.3|16761.3|16748.8|16733.8|33
1587450600000|2020-04-21 06:30:00|16761.3|16746.3|16746.3|16731.3|16766.3|16751.3|16741.3|16726.3|16
1587450900000|2020-04-21 06:35:00|16748.8|16733.8|16746.3|16731.3|16753.8|16738.8|16736.3|16721.3|8
1587451200000|2020-04-21 06:40:00|16748.8|16733.8|16761.3|16746.3|16768.8|16753.8|16748.8|16733.8|27
1587451500000|2020-04-21 06:45:00|16766.3|16751.3|16756.3|16741.3|16766.3|16751.3|16756.3|16741.3|3
1587451800000|2020-04-21 06:50:00|16758.8|16743.8|16756.3|16741.3|16783.8|16768.8|16751.3|16736.3|45
1587452100000|2020-04-21 06:55:00|16753.8|16738.8|16811.3|16796.3|16811.3|16796.3|16753.8|16738.8|54
1587452400000|2020-04-21 07:00:00|16808.8|16793.8|16926.3|16911.3|16946.3|16931.3|16788.8|16773.8|184
1587452700000|2020-04-21 07:05:00|16921.3|16906.3|16906.3|16891.3|16943.8|16928.8|16893.8|16878.8|193
1587453000000|2020-04-21 07:10:00|16903.8|16888.8|16873.8|16858.8|16911.3|16896.3|16851.3|16836.3|134
1587453300000|2020-04-21 07:15:00|16871.3|16856.3|16861.3|16846.3|16901.3|16886.3|16858.8|16843.8|121
1587453600000|2020-04-21 07:20:00|16858.8|16843.8|16823.8|16808.8|16866.3|16851.3|16821.3|16806.3|49
1587453900000|2020-04-21 07:25:00|16821.3|16806.3|16816.3|16801.3|16848.8|16833.8|16811.3|16796.3|73
1587454200000|2020-04-21 07:30:00|16813.8|16798.8|16766.3|16751.3|16818.8|16803.8|16763.8|16748.8|181
1587454500000|2020-04-21 07:35:00|16768.8|16753.8|16726.3|16711.3|16768.8|16753.8|16713.8|16698.8|123
1587454800000|2020-04-21 07:40:00|16725.5|16710.5|16695.5|16680.5|16733|16718|16690.5|16675.5|157
1587455100000|2020-04-21 07:45:00|16693|16678|16748|16733|16748|16733|16683|16668|130
1587455400000|2020-04-21 07:50:00|16743|16728|16770.5|16755.5|16783|16768|16735.5|16720.5|71
1587455700000|2020-04-21 07:55:00|16773|16758|16765.5|16750.5|16795.5|16780.5|16765.5|16750.5|43
1587456000000|2020-04-21 08:00:00|16768|16753|16828|16813|16833|16818|16763|16748|62
1587456300000|2020-04-21 08:05:00|16830.5|16815.5|16840.5|16825.5|16843|16828|16805.5|16790.5|102
1587456600000|2020-04-21 08:10:00|16838|16823|16815.5|16800.5|16863|16848|16815.5|16800.5|83
1587456900000|2020-04-21 08:15:00|16813|16798|16825.5|16810.5|16845.5|16830.5|16813|16798|32
1587457200000|2020-04-21 08:20:00|16823|16808|16805.5|16790.5|16843|16828|16800.5|16785.5|50
1587457500000|2020-04-21 08:25:00|16803|16788|16818|16803|16820.5|16805.5|16793|16778|39
1587457800000|2020-04-21 08:30:00|16820.5|16805.5|16793|16778|16820.5|16805.5|16783|16768|34
1587458100000|2020-04-21 08:35:00|16795.5|16780.5|16838|16823|16838|16823|16795.5|16780.5|34
1587458400000|2020-04-21 08:40:00|16843|16828|16820.5|16805.5|16848|16833|16813|16798|42
1587458700000|2020-04-21 08:45:00|16823|16808|16853|16838|16868|16853|16820.5|16805.5|75
1587459000000|2020-04-21 08:50:00|16855.5|16840.5|16890.5|16875.5|16903|16888|16855.5|16840.5|168
1587459300000|2020-04-21 08:55:00|16893|16878|16855.5|16840.5|16898|16883|16855.5|16840.5|71
1587459600000|2020-04-21 09:00:00|16853|16838|16870.5|16855.5|16890.5|16875.5|16853|16838|27
1587459900000|2020-04-21 09:05:00|16873|16858|16905.5|16890.5|16908|16893|16870.5|16855.5|73
1587460200000|2020-04-21 09:10:00|16908|16893|16835.5|16820.5|16933|16918|16833|16818|190
1587460500000|2020-04-21 09:15:00|16833|16818|16808|16793|16840.5|16825.5|16805.5|16790.5|95
1587460800000|2020-04-21 09:20:00|16810.5|16795.5|16830.5|16815.5|16848|16833|16808|16793|31
1587461100000|2020-04-21 09:25:00|16828|16813|16810.5|16795.5|16830.5|16815.5|16803|16788|39
1587461400000|2020-04-21 09:30:00|16813|16798|16775.5|16760.5|16833|16818|16773|16758|73
1587461700000|2020-04-21 09:35:00|16778|16763|16785.5|16770.5|16803|16788|16778|16763|92
1587462000000|2020-04-21 09:40:00|16783|16768|16778|16763|16795.5|16780.5|16775.5|16760.5|38
1587462300000|2020-04-21 09:45:00|16775.5|16760.5|16795.5|16780.5|16798|16783|16730.5|16715.5|100
1587462600000|2020-04-21 09:50:00|16793|16778|16770.5|16755.5|16793|16778|16758|16743|34
1587462900000|2020-04-21 09:55:00|16773|16758|16800.5|16785.5|16808|16793|16758|16743|65
1587463200000|2020-04-21 10:00:00|16803|16788|16790.5|16775.5|16828|16813|16790.5|16775.5|98
1587463500000|2020-04-21 10:05:00|16793|16778|16785.5|16770.5|16798|16783|16760.5|16745.5|33
1587463800000|2020-04-21 10:10:00|16788|16773|16740.5|16725.5|16798|16783|16735.5|16720.5|61
1587464100000|2020-04-21 10:15:00|16738|16723|16730.5|16715.5|16755.5|16740.5|16725.5|16710.5|75
1587464400000|2020-04-21 10:20:00|16733|16718|16735.5|16720.5|16738|16723|16718|16703|93
1587464700000|2020-04-21 10:25:00|16733|16718|16740.5|16725.5|16750.5|16735.5|16730.5|16715.5|32
1587465000000|2020-04-21 10:30:00|16738|16723|16760.5|16745.5|16770.5|16755.5|16723|16708|59
1587465300000|2020-04-21 10:35:00|16758|16743|16778|16763|16785.5|16770.5|16753|16738|41
1587465600000|2020-04-21 10:40:00|16775.5|16760.5|16813|16798|16815.5|16800.5|16775.5|16760.5|33
1587465900000|2020-04-21 10:45:00|16815.5|16800.5|16800.5|16785.5|16830.5|16815.5|16798|16783|46
1587466200000|2020-04-21 10:50:00|16798|16783|16795.5|16780.5|16815.5|16800.5|16795.5|16780.5|54
1587466500000|2020-04-21 10:55:00|16798|16783|16790.5|16775.5|16805.5|16790.5|16785.5|16770.5|11
1587466800000|2020-04-21 11:00:00|16795.5|16780.5|16805.5|16790.5|16820.5|16805.5|16795.5|16780.5|15
1587467100000|2020-04-21 11:05:00|16803|16788|16770.5|16755.5|16805.5|16790.5|16760.5|16745.5|46
1587467400000|2020-04-21 11:10:00|16768|16753|16780.5|16765.5|16783|16768|16750.5|16735.5|33
1587467700000|2020-04-21 11:15:00|16778|16763|16773|16758|16780.5|16765.5|16768|16753|19
1587468000000|2020-04-21 11:20:00|16775.5|16760.5|16775.5|16760.5|16783|16768|16768|16753|15
1587468300000|2020-04-21 11:25:00|16778|16763|16745.5|16730.5|16785.5|16770.5|16745.5|16730.5|14
1587468600000|2020-04-21 11:30:00|16748|16733|16760.5|16745.5|16785.5|16770.5|16745.5|16730.5|33
1587468900000|2020-04-21 11:35:00|16758|16743|16760.5|16745.5|16773|16758|16748|16733|14
1587469200000|2020-04-21 11:40:00|16761|16746|16763.5|16748.5|16768.5|16753.5|16758.5|16743.5|7
1587469500000|2020-04-21 11:45:00|16766|16751|16746|16731|16776|16761|16736|16721|129
1587469800000|2020-04-21 11:50:00|16743.5|16728.5|16753.5|16738.5|16756|16741|16723.5|16708.5|101
1587470100000|2020-04-21 11:55:00|16756|16741|16736|16721|16761|16746|16728.5|16713.5|48
1587470400000|2020-04-21 12:00:00|16733.5|16718.5|16716|16701|16736|16721|16711|16696|88
1587470700000|2020-04-21 12:05:00|16718.5|16703.5|16708.5|16693.5|16726|16711|16698.5|16683.5|152
1587471000000|2020-04-21 12:10:00|16706|16691|16713.5|16698.5|16721|16706|16703.5|16688.5|188
1587471300000|2020-04-21 12:15:00|16716|16701|16693.5|16678.5|16716|16701|16693.5|16678.5|35
1587471600000|2020-04-21 12:20:00|16696|16681|16701|16686|16708.5|16693.5|16693.5|16678.5|47
1587471900000|2020-04-21 12:25:00|16698.5|16683.5|16721|16706|16728.5|16713.5|16698.5|16683.5|58
1587472200000|2020-04-21 12:30:00|16723.5|16708.5|16711|16696|16723.5|16708.5|16698.5|16683.5|65
1587472500000|2020-04-21 12:35:00|16708.5|16693.5|16706|16691|16716|16701|16703.5|16688.5|59
1587472800000|2020-04-21 12:40:00|16703.5|16688.5|16696|16681|16716|16701|16693.5|16678.5|159
1587473100000|2020-04-21 12:45:00|16698.5|16683.5|16671|16656|16698.5|16683.5|16666|16651|143
1587473400000|2020-04-21 12:50:00|16673.5|16658.5|16676|16661|16683.5|16668.5|16663.5|16648.5|69
1587473700000|2020-04-21 12:55:00|16673.5|16658.5|16643.5|16628.5|16673.5|16658.5|16643.5|16628.5|83
1587474000000|2020-04-21 13:00:00|16646|16631|16643.5|16628.5|16653.5|16638.5|16633.5|16618.5|134
1587474300000|2020-04-21 13:05:00|16641|16626|16626|16611|16648.5|16633.5|16623.5|16608.5|85
1587474600000|2020-04-21 13:10:00|16623.5|16608.5|16608.5|16593.5|16633.5|16618.5|16608.5|16593.5|133
1587474900000|2020-04-21 13:15:00|16611|16596|16606|16591|16613.5|16598.5|16593.5|16578.5|86
1587475200000|2020-04-21 13:20:00|16608.5|16593.5|16641|16626|16641|16626|16601|16586|152
1587475500000|2020-04-21 13:25:00|16638.5|16623.5|16646|16631|16653.5|16638.5|16633.5|16618.5|67
1587475800000|2020-04-21 13:30:00|16643.5|16628.5|16636|16621|16651|16636|16623.5|16608.5|140
1587476100000|2020-04-21 13:35:00|16633.5|16618.5|16613.5|16598.5|16636|16621|16598.5|16583.5|198
1587476400000|2020-04-21 13:40:00|16616|16601|16691|16676|16693.5|16678.5|16611|16596|178
1587476700000|2020-04-21 13:45:00|16688.5|16673.5|16728.5|16713.5|16756|16741|16681|16666|198
1587477000000|2020-04-21 13:50:00|16731|16716|16748.5|16733.5|16748.5|16733.5|16711|16696|132
1587477300000|2020-04-21 13:55:00|16751|16736|16716|16701|16791|16776|16711|16696|154
1587477600000|2020-04-21 14:00:00|16726|16711|16736|16721|16736|16721|16686|16671|235
1587477900000|2020-04-21 14:05:00|16738.5|16723.5|16726|16711|16741|16726|16696|16681|284
1587478200000|2020-04-21 14:10:00|16725.7|16710.7|16720.7|16705.7|16735.7|16720.7|16713.2|16698.2|84
1587478500000|2020-04-21 14:15:00|16718.2|16703.2|16715.7|16700.7|16730.7|16715.7|16708.2|16693.2|80
1587478800000|2020-04-21 14:20:00|16718.2|16703.2|16755.7|16740.7|16755.7|16740.7|16708.2|16693.2|91
1587479100000|2020-04-21 14:25:00|16753.2|16738.2|16740.7|16725.7|16763.2|16748.2|16708.2|16693.2|147
1587479400000|2020-04-21 14:30:00|16745.7|16730.7|16710.7|16695.7|16758.2|16743.2|16693.2|16678.2|110
1587479700000|2020-04-21 14:35:00|16713.2|16698.2|16698.2|16683.2|16715.7|16700.7|16688.2|16673.2|62
1587480000000|2020-04-21 14:40:00|16695.7|16680.7|16678.2|16663.2|16700.7|16685.7|16658.2|16643.2|241
1587480300000|2020-04-21 14:45:00|16675.7|16660.7|16630.7|16615.7|16690.7|16675.7|16623.2|16608.2|96
1587480600000|2020-04-21 14:50:00|16633.2|16618.2|16640.7|16625.7|16648.2|16633.2|16630.7|16615.7|91
1587480900000|2020-04-21 14:55:00|16643.2|16628.2|16625.7|16610.7|16648.2|16633.2|16625.7|16610.7|109
1587481200000|2020-04-21 15:00:00|16623.2|16608.2|16603.2|16588.2|16630.7|16615.7|16598.2|16583.2|126
1587481500000|2020-04-21 15:05:00|16605.7|16590.7|16598.2|16583.2|16613.2|16598.2|16588.2|16573.2|134
1587481800000|2020-04-21 15:10:00|16595.7|16580.7|16553.2|16538.2|16595.7|16580.7|16553.2|16538.2|180
1587482100000|2020-04-21 15:15:00|16555.7|16540.7|16578.2|16563.2|16578.2|16563.2|16543.2|16528.2|169
1587482400000|2020-04-21 15:20:00|16575.7|16560.7|16553.2|16538.2|16603.2|16588.2|16553.2|16538.2|360
1587482700000|2020-04-21 15:25:00|16550.7|16535.7|16515.7|16500.7|16558.2|16543.2|16505.7|16490.7|515
1587483000000|2020-04-21 15:30:00|16508.2|16493.2|16448.2|16433.2|16518.2|16503.2|16430.7|16415.7|1962
1587483300000|2020-04-21 15:35:00|16445.7|16430.7|16470.7|16455.7|16483.2|16468.2|16438.2|16423.2|451
1587483600000|2020-04-21 15:40:00|16468.2|16453.2|16438.2|16423.2|16470.7|16455.7|16435.7|16420.7|62
1587483900000|2020-04-21 15:45:00|16435.7|16420.7|16453.2|16438.2|16453.2|16438.2|16430.7|16415.7|33
1587484200000|2020-04-21 15:50:00|16459.7|16431.7|16460.7|16435.7|16469.7|16441.7|16449.7|16421.7|48
1587484500000|2020-04-21 15:55:00|16459.7|16431.7|16485.7|16465.7|16485.7|16465.7|16444.7|16416.7|35
1587484800000|2020-04-21 16:00:00|16490.7|16460.7|16455.7|16430.7|16490.7|16460.7|16450.7|16425.7|88
1587485100000|2020-04-21 16:05:00|16460.7|16435.7|16474.7|16446.7|16485.7|16460.7|16460.7|16435.7|39
1587485400000|2020-04-21 16:10:00|16470.7|16445.7|16490.7|16465.7|16500.7|16475.7|16469.7|16441.7|38
1587485700000|2020-04-21 16:15:00|16495.7|16470.7|16495.7|16470.7|16500.7|16480.7|16485.7|16465.7|10
1587486000000|2020-04-21 16:20:00|16500.7|16475.7|16485.7|16460.7|16505.7|16480.7|16485.7|16460.7|28
1587486300000|2020-04-21 16:25:00|16490.7|16465.7|16500.7|16475.7|16505.7|16485.7|16485.7|16460.7|25
1587486600000|2020-04-21 16:30:00|16495.7|16466.7|16489.7|16461.7|16505.7|16480.7|16485.7|16460.7|15
1587486900000|2020-04-21 16:35:00|16485.7|16460.7|16480.7|16455.7|16490.7|16465.7|16475.7|16450.7|9
1587487200000|2020-04-21 16:40:00|16484.7|16456.7|16475.7|16450.7|16490.7|16465.7|16470.7|16450.7|1
1587487500000|2020-04-21 16:45:00|16479.7|16451.7|16490.7|16465.7|16495.7|16470.7|16479.7|16451.7|6
1587487800000|2020-04-21 16:50:00|16489.7|16461.7|16500.7|16475.7|16505.7|16480.7|16489.7|16461.7|7
1587488100000|2020-04-21 16:55:00|16504.7|16476.7|16505.7|16480.7|16505.7|16480.7|16495.7|16470.7|8
1587488400000|2020-04-21 17:00:00|16504.7|16476.7|16515.7|16490.7|16520.7|16495.7|16500.7|16475.7|13
1587488700000|2020-04-21 17:05:00|16514.7|16486.7|16509.7|16481.7|16520.7|16495.7|16500.7|16475.7|6
1587489000000|2020-04-21 17:10:00|16505.7|16480.7|16475.7|16450.7|16510.7|16485.7|16475.7|16450.7|19
1587489300000|2020-04-21 17:15:00|16470.7|16455.7|16490.7|16465.7|16495.7|16470.7|16470.7|16450.7|11
1587489600000|2020-04-21 17:20:00|16494.7|16466.7|16500.7|16475.7|16510.7|16490.7|16490.7|16465.7|1
1587489900000|2020-04-21 17:25:00|16499.7|16471.7|16495.7|16470.7|16499.7|16475.7|16484.7|16456.7|12
1587490200000|2020-04-21 17:30:00|16494.7|16466.7|16494.7|16466.7|16499.7|16471.7|16484.7|16456.7|3
1587490500000|2020-04-21 17:35:00|16490.7|16465.7|16505.7|16480.7|16509.7|16485.7|16489.7|16461.7|4
1587490800000|2020-04-21 17:40:00|16500.7|16475.7|16499.7|16471.7|16500.7|16475.7|16490.7|16465.7|8
1587491100000|2020-04-21 17:45:00|16495.7|16470.7|16455.7|16430.7|16495.7|16470.7|16455.7|16430.7|10
1587491400000|2020-04-21 17:50:00|16465.7|16440.7|16464.7|16436.7|16470.7|16445.7|16459.7|16431.7|12
1587491700000|2020-04-21 17:55:00|16467.2|16439.2|16465.7|16440.7|16470.7|16445.7|16454.7|16426.7|9
1587492000000|2020-04-21 18:00:00|16460.7|16436.7|16470.7|16445.7|16475.7|16455.7|16450.7|16426.7|9
1587492300000|2020-04-21 18:05:00|16469.7|16441.7|16485.7|16460.7|16499.7|16471.7|16465.7|16440.7|7
1587492600000|2020-04-21 18:10:00|16484.7|16456.7|16485.7|16460.7|16490.7|16470.7|16474.7|16446.7|9
1587492900000|2020-04-21 18:15:00|16489.7|16461.7|16479.7|16451.7|16490.7|16465.7|16470.7|16445.7|5
1587493200000|2020-04-21 18:20:00|16475.7|16450.7|16515.7|16490.7|16530.7|16505.7|16470.7|16445.7|22
1587493500000|2020-04-21 18:25:00|16519.7|16491.7|16500.7|16485.7|16530.7|16510.7|16500.7|16475.7|40
1587493800000|2020-04-21 18:30:00|16503.2|16488.2|16490.7|16475.7|16508.2|16493.2|16490.7|16475.7|8
1587494100000|2020-04-21 18:35:00|16488.2|16473.2|16465.7|16450.7|16500.7|16485.7|16465.7|16450.7|11
1587494400000|2020-04-21 18:40:00|16463.2|16448.2|16455.7|16440.7|16468.2|16453.2|16445.7|16430.7|11
1587494700000|2020-04-21 18:45:00|16453.2|16438.2|16458.2|16443.2|16465.7|16450.7|16448.2|16433.2|4
1587495000000|2020-04-21 18:50:00|16455.7|16440.7|16463.2|16448.2|16468.2|16453.2|16455.7|16440.7|0
1587495300000|2020-04-21 18:55:00|16460.7|16445.7|16463.2|16448.2|16463.2|16448.2|16455.7|16440.7|1
1587495600000|2020-04-21 19:00:00|16465.7|16450.7|16473.2|16458.2|16475.7|16460.7|16465.7|16450.7|0
1587495900000|2020-04-21 19:05:00|16475.7|16460.7|16453.2|16438.2|16475.7|16460.7|16435.7|16420.7|9
1587496200000|2020-04-21 19:10:00|16455.7|16440.7|16475.7|16460.7|16475.7|16460.7|16453.2|16438.2|3
1587496500000|2020-04-21 19:15:00|16473.2|16458.2|16485.7|16470.7|16485.7|16470.7|16470.7|16455.7|8
1587496800000|2020-04-21 19:20:00|16483.2|16468.2|16483.2|16468.2|16485.7|16470.7|16483.2|16468.2|1
1587497100000|2020-04-21 19:25:00|16485.7|16470.7|16500.7|16485.7|16503.2|16488.2|16483.2|16468.2|2
1587497400000|2020-04-21 19:30:00|16503.2|16488.2|16498.2|16483.2|16505.7|16490.7|16485.7|16470.7|9
1587497700000|2020-04-21 19:35:00|16500.7|16485.7|16538.2|16523.2|16558.2|16543.2|16500.7|16485.7|83
1587498000000|2020-04-21 19:40:00|16535.7|16520.7|16548.2|16533.2|16553.2|16538.2|16520.7|16505.7|28
1587498300000|2020-04-21 19:45:00|16553.2|16538.2|16518.2|16503.2|16553.2|16538.2|16515.7|16500.7|15
1587498600000|2020-04-21 19:50:00|16515.7|16500.7|16478.2|16463.2|16515.7|16500.7|16473.2|16458.2|5
1587498900000|2020-04-21 19:55:00|16475.7|16460.7|16490.7|16475.7|16520.7|16505.7|16475.7|16460.7|20
1587499200000|2020-04-21 20:00:00|16485.4|16445.4|16498|16458|16514.2|16474.2|16476.3|16436.3|0
1587499500000|2020-04-21 20:05:00|16498.2|16458.2|16491.2|16451.2|16505.1|16465.1|16485.3|16445.3|0
1587499800000|2020-04-21 20:10:00|16491.4|16451.4|16508|16468|16516.5|16476.5|16484|16444|0
1587500100000|2020-04-21 20:15:00|16509.6|16469.6|16510.8|16470.8|16511.4|16471.4|16504.8|16464.8|0
1587500400000|2020-04-21 20:20:00|16511.4|16471.4|16504.9|16464.9|16511.9|16471.9|16503.8|16463.8|0
1587500700000|2020-04-21 20:25:00|16505.5|16465.5|16506|16466|16508.7|16468.7|16504.9|16464.9|0
1587501000000|2020-04-21 20:30:00|16504|16464|16518.8|16478.8|16524.6|16484.6|16498.1|16458.1|0
1587501300000|2020-04-21 20:35:00|16519.1|16479.1|16498.1|16458.1|16521.5|16481.5|16498.1|16458.1|0
1587501600000|2020-04-21 20:40:00|16498.4|16458.4|16500.9|16460.9|16508.5|16468.5|16498.1|16458.1|0
1587501900000|2020-04-21 20:45:00|16501.1|16461.1|16503|16463|16504.3|16464.3|16498.5|16458.5|0
1587502200000|2020-04-21 20:50:00|16502.8|16462.8|16503|16463|16504.3|16464.3|16498.5|16458.5|0
1587502500000|2020-04-21 20:55:00|16503.3|16463.3|16516.3|16476.3|16523.7|16483.7|16486.8|16446.8|0
1587502800000|2020-04-21 21:00:00|16517.9|16477.9|16522.7|16482.7|16523.8|16483.8|16516.3|16476.3|0
1587503100000|2020-04-21 21:05:00|16523.2|16483.2|16540.5|16500.5|16540.5|16500.5|16522.2|16482.2|0
1587503400000|2020-04-21 21:10:00|16540|16500|16541.6|16501.6|16549.1|16509.1|16539.5|16499.5|0
1587503700000|2020-04-21 21:15:00|16540|16500|16546.5|16506.5|16546.5|16506.5|16538.9|16498.9|0
1587504000000|2020-04-21 21:20:00|16545.9|16505.9|16542.2|16502.2|16545.9|16505.9|16538.4|16498.4|0
1587504300000|2020-04-21 21:25:00|16541.1|16501.1|16546.5|16506.5|16546.5|16506.5|16540|16500|0
1587504600000|2020-04-21 21:30:00|16547|16507|16558.9|16518.9|16567.5|16527.5|16542.9|16502.9|0
1587504900000|2020-04-21 21:35:00|16557.8|16517.8|16558.9|16518.9|16561|16521|16557.8|16517.8|0
1587505200000|2020-04-21 21:40:00|16556.7|16516.7|16554.6|16514.6|16556.7|16516.7|16552.4|16512.4|0
1587505500000|2020-04-21 21:45:00|16555.6|16515.6|16556.7|16516.7|16556.7|16516.7|16553.5|16513.5|0
1587505800000|2020-04-21 21:50:00|16557.8|16517.8|16550.8|16510.8|16557.8|16517.8|16550.3|16510.3|0
1587506100000|2020-04-21 21:55:00|16551.9|16511.9|16555.6|16515.6|16556.7|16516.7|16547.6|16507.6|0
1587506400000|2020-04-21 22:00:00|16559.9|16519.9|16570.6|16530.6|16614.1|16574.1|16552.7|16512.7|0
1587506700000|2020-04-21 22:05:00|16571.1|16531.1|16589.1|16549.1|16607.4|16567.4|16569.2|16529.2|0
1587507000000|2020-04-21 22:10:00|16591.3|16551.3|16585.4|16545.4|16593.1|16553.1|16564.7|16524.7|0
1587507300000|2020-04-21 22:15:00|16585.3|16545.3|16567.9|16527.9|16595.1|16555.1|16567.9|16527.9|0
1587507600000|2020-04-21 22:20:00|16568|16528|16576.9|16536.9|16586.8|16546.8|16564.7|16524.7|0
1587507900000|2020-04-21 22:25:00|16576.7|16536.7|16594.1|16554.1|16595.5|16555.5|16571.4|16531.4|0
1587508200000|2020-04-21 22:30:00|16594|16554|16597.7|16557.7|16599.8|16559.8|16579.9|16539.9|0
1587508500000|2020-04-21 22:35:00|16596.7|16556.7|16596.7|16556.7|16600|16560|16590.4|16550.4|0
1587508800000|2020-04-21 22:40:00|16596.8|16556.8|16594.9|16554.9|16605.9|16565.9|16590.4|16550.4|0
1587509100000|2020-04-21 22:45:00|16595.1|16555.1|16572.8|16532.8|16596.7|16556.7|16570.9|16530.9|0
1587509400000|2020-04-21 22:50:00|16572.6|16532.6|16550.2|16510.2|16573.5|16533.5|16546.3|16506.3|0
1587509700000|2020-04-21 22:55:00|16550.3|16510.3|16571.5|16531.5|16571.5|16531.5|16549.5|16509.5|0
1587510000000|2020-04-21 23:00:00|16571.3|16531.3|16559|16519|16576|16536|16558|16518|0
1587510300000|2020-04-21 23:05:00|16558.8|16518.8|16532.9|16492.9|16559|16519|16520.7|16480.7|0
1587510600000|2020-04-21 23:10:00|16532.8|16492.8|16540.8|16500.8|16546.6|16506.6|16530.9|16490.9|0
1587510900000|2020-04-21 23:15:00|16540.6|16500.6|16531.2|16491.2|16543.9|16503.9|16525.2|16485.2|0
1587511200000|2020-04-21 23:20:00|16530.7|16490.7|16562.8|16522.8|16566|16526|16530.7|16490.7|0
1587511500000|2020-04-21 23:25:00|16563|16523|16553|16513|16567.3|16527.3|16548.5|16508.5|0
1587511800000|2020-04-21 23:30:00|16553.1|16513.1|16567.5|16527.5|16570.5|16530.5|16548.5|16508.5|0
1587512100000|2020-04-21 23:35:00|16569.4|16529.4|16569.1|16529.1|16576.3|16536.3|16565.3|16525.3|0
1587512400000|2020-04-21 23:40:00|16568.9|16528.9|16576.3|16536.3|16576.3|16536.3|16564.6|16524.6|0
1587512700000|2020-04-21 23:45:00|16576.1|16536.1|16566|16526|16576.3|16536.3|16564.5|16524.5|0
1587513000000|2020-04-21 23:50:00|16565.8|16525.8|16564.6|16524.6|16567.3|16527.3|16549.1|16509.1|0
1587513300000|2020-04-21 23:55:00|16564.9|16524.9|16585.6|16545.6|16589.3|16549.3|16564.6|16524.6|0
1587513600000|2020-04-22 00:00:00|16586.7|16546.7|16598.1|16558.1|16627.8|16587.8|16586.4|16546.4|0
1587513900000|2020-04-22 00:05:00|16597.8|16557.8|16550.7|16510.7|16597.8|16557.8|16544.2|16504.2|0
1587514200000|2020-04-22 00:10:00|16551.1|16511.1|16489.8|16449.8|16555.5|16515.5|16489.5|16449.5|0
1587514500000|2020-04-22 00:15:00|16485.5|16445.5|16541.9|16501.9|16542|16502|16483|16443|0
1587514800000|2020-04-22 00:20:00|16541.8|16501.8|16497.9|16457.9|16541.8|16501.8|16488|16448|0
1587515100000|2020-04-22 00:25:00|16497.8|16457.8|16461|16421|16497.8|16457.8|16439.2|16399.2|0
1587515400000|2020-04-22 00:30:00|16460.8|16420.8|16494.8|16454.8|16506.7|16466.7|16457.9|16417.9|0
1587515700000|2020-04-22 00:35:00|16495.7|16455.7|16516.8|16476.8|16519.7|16479.7|16495.7|16455.7|0
1587516000000|2020-04-22 00:40:00|16516.7|16476.7|16532.2|16492.2|16544.7|16504.7|16513.4|16473.4|0
1587516300000|2020-04-22 00:45:00|16532.3|16492.3|16513.4|16473.4|16538.7|16498.7|16507.7|16467.7|0
1587516600000|2020-04-22 00:50:00|16513.3|16473.3|16524.2|16484.2|16524.5|16484.5|16488.6|16448.6|0
1587516900000|2020-04-22 00:55:00|16524.3|16484.3|16541.1|16501.1|16541.1|16501.1|16513.2|16473.2|0
1587517200000|2020-04-22 01:00:00|16540.1|16500.1|16510.3|16470.3|16550.1|16510.1|16509.9|16469.9|0
1587517500000|2020-04-22 01:05:00|16510.4|16470.4|16535.6|16495.6|16538.7|16498.7|16494.9|16454.9|0
1587517800000|2020-04-22 01:10:00|16535.7|16495.7|16541.7|16501.7|16557.5|16517.5|16532.6|16492.6|0
1587518100000|2020-04-22 01:15:00|16541.8|16501.8|16573.2|16533.2|16576.1|16536.1|16533|16493|0
1587518400000|2020-04-22 01:20:00|16573.1|16533.1|16566.8|16526.8|16578.9|16538.9|16563.4|16523.4|0
1587518700000|2020-04-22 01:25:00|16566.7|16526.7|16572.9|16532.9|16582.2|16542.2|16551.7|16511.7|0
1587519000000|2020-04-22 01:30:00|16573|16533|16550.6|16510.6|16579.3|16539.3|16544.8|16504.8|0
1587519300000|2020-04-22 01:35:00|16550.4|16510.4|16538.2|16498.2|16558.1|16518.1|16528.8|16488.8|0
1587519600000|2020-04-22 01:40:00|16538.3|16498.3|16538.4|16498.4|16551.1|16511.1|16525.8|16485.8|0
1587519900000|2020-04-22 01:45:00|16539.4|16499.4|16533.1|16493.1|16544.8|16504.8|16505.3|16465.3|0
1587520200000|2020-04-22 01:50:00|16532.8|16492.8|16536|16496|16545|16505|16520.1|16480.1|0
1587520500000|2020-04-22 01:55:00|16536.1|16496.1|16553.5|16513.5|16577.8|16537.8|16536.1|16496.1|0
1587520800000|2020-04-22 02:00:00|16553.4|16513.4|16525|16485|16553.8|16513.8|16519.1|16479.1|0
1587521100000|2020-04-22 02:05:00|16525.1|16485.1|16579.2|16539.2|16579.4|16539.4|16524.5|16484.5|0
1587521400000|2020-04-22 02:10:00|16579.4|16539.4|16567.2|16527.2|16579.4|16539.4|16561.2|16521.2|0
1587521700000|2020-04-22 02:15:00|16567.3|16527.3|16580.1|16540.1|16586.1|16546.1|16555|16515|0
1587522000000|2020-04-22 02:20:00|16580.2|16540.2|16583.4|16543.4|16586.5|16546.5|16568|16528|0
1587522300000|2020-04-22 02:25:00|16583.2|16543.2|16583.6|16543.6|16589.5|16549.5|16577.3|16537.3|0
1587522600000|2020-04-22 02:30:00|16583.7|16543.7|16573|16533|16584.2|16544.2|16566.4|16526.4|0
1587522900000|2020-04-22 02:35:00|16572.8|16532.8|16545.7|16505.7|16573.1|16533.1|16542.6|16502.6|0
1587523200000|2020-04-22 02:40:00|16545.8|16505.8|16573.8|16533.8|16573.9|16533.9|16545.8|16505.8|0
1587523500000|2020-04-22 02:45:00|16573.9|16533.9|16574|16534|16574.2|16534.2|16561.8|16521.8|0
1587523800000|2020-04-22 02:50:00|16573.8|16533.8|16556.2|16516.2|16574|16534|16549.7|16509.7|0
1587524100000|2020-04-22 02:55:00|16556.3|16516.3|16574.6|16534.6|16574.6|16534.6|16556.1|16516.1|0
1587524400000|2020-04-22 03:00:00|16574.5|16534.5|16574.5|16534.5|16574.6|16534.6|16568.1|16528.1|0
1587524700000|2020-04-22 03:05:00|16574.6|16534.6|16567.8|16527.8|16580.2|16540.2|16561.3|16521.3|0
1587525000000|2020-04-22 03:10:00|16567.7|16527.7|16543.6|16503.6|16570.9|16530.9|16543.3|16503.3|0
1587525300000|2020-04-22 03:15:00|16545.6|16505.6|16530.7|16490.7|16549.4|16509.4|16525|16485|0
1587525600000|2020-04-22 03:20:00|16529.7|16489.7|16510.1|16470.1|16529.7|16489.7|16509.8|16469.8|0
1587525900000|2020-04-22 03:25:00|16510.2|16470.2|16537.8|16497.8|16543.5|16503.5|16507.5|16467.5|0
1587526200000|2020-04-22 03:30:00|16537.9|16497.9|16561.5|16521.5|16561.6|16521.6|16536.7|16496.7|0
1587526500000|2020-04-22 03:35:00|16561.6|16521.6|16554.9|16514.9|16577.1|16537.1|16549|16509|0
1587526800000|2020-04-22 03:40:00|16555|16515|16543.5|16503.5|16561.7|16521.7|16537.1|16497.1|0
1587527100000|2020-04-22 03:45:00|16543.1|16503.1|16534.8|16494.8|16562.6|16522.6|16530.9|16490.9|0
1587527400000|2020-04-22 03:50:00|16534.9|16494.9|16556.3|16516.3|16556.3|16516.3|16531.4|16491.4|0
1587527700000|2020-04-22 03:55:00|16556.4|16516.4|16547.3|16507.3|16562.7|16522.7|16537.4|16497.4|0
1587528000000|2020-04-22 04:00:00|16548.3|16508.3|16565.5|16525.5|16565.9|16525.9|16537.6|16497.6|0
1587528300000|2020-04-22 04:05:00|16565.6|16525.6|16555.5|16515.5|16568.5|16528.5|16553|16513|0
1587528600000|2020-04-22 04:10:00|16555.4|16515.4|16563.2|16523.2|16575.1|16535.1|16552.7|16512.7|0
1587528900000|2020-04-22 04:15:00|16563.3|16523.3|16577.8|16537.8|16581|16541|16563.3|16523.3|0
1587529200000|2020-04-22 04:20:00|16577.7|16537.7|16569|16529|16577.8|16537.8|16556.3|16516.3|0
1587529500000|2020-04-22 04:25:00|16568.9|16528.9|16579|16539|16584.6|16544.6|16563.2|16523.2|0
1587529800000|2020-04-22 04:30:00|16578.9|16538.9|16531.9|16491.9|16579|16539|16531.5|16491.5|0
1587530100000|2020-04-22 04:35:00|16531.8|16491.8|16500.9|16460.9|16531.9|16491.9|16497.8|16457.8|0
1587530400000|2020-04-22 04:40:00|16501|16461|16516.2|16476.2|16519.6|16479.6|16500.6|16460.6|0
1587530700000|2020-04-22 04:45:00|16516.3|16476.3|16525|16485|16531.6|16491.6|16509.6|16469.6|0
1587531000000|2020-04-22 04:50:00|16525.1|16485.1|16505.6|16465.6|16525.2|16485.2|16491.9|16451.9|0
1587531300000|2020-04-22 04:55:00|16505.4|16465.4|16503.8|16463.8|16512.7|16472.7|16493.2|16453.2|0
1587531600000|2020-04-22 05:00:00|16504.8|16464.8|16540.3|16500.3|16543.2|16503.2|16500.8|16460.8|0
1587531900000|2020-04-22 05:05:00|16540.4|16500.4|16547.3|16507.3|16558.9|16518.9|16537|16497|0
1587532200000|2020-04-22 05:10:00|16549.1|16509.1|16555.7|16515.7|16568.2|16528.2|16537.2|16497.2|0
1587532500000|2020-04-22 05:15:00|16555.9|16515.9|16549|16509|16562|16522|16548.6|16508.6|0
1587532800000|2020-04-22 05:20:00|16549.2|16509.2|16545.4|16505.4|16561.2|16521.2|16542.1|16502.1|0
1587533100000|2020-04-22 05:25:00|16545.5|16505.5|16563.2|16523.2|16584.6|16544.6|16542.6|16502.6|0
1587533400000|2020-04-22 05:30:00|16563.3|16523.3|16573.5|16533.5|16573.6|16533.6|16551.4|16511.4|0
1587533700000|2020-04-22 05:35:00|16573.6|16533.6|16592.1|16552.1|16592.3|16552.3|16567.2|16527.2|0
1587534000000|2020-04-22 05:40:00|16592.2|16552.2|16629.5|16589.5|16629.7|16589.7|16592.1|16552.1|0
1587534300000|2020-04-22 05:45:00|16629.6|16589.6|16642.5|16602.5|16653.8|16613.8|16623.9|16583.9|0
1587534600000|2020-04-22 05:50:00|16643.1|16603.1|16642.8|16602.8|16650.2|16610.2|16631.4|16591.4|0
1587534900000|2020-04-22 05:55:00|16642.9|16602.9|16646|16606|16655.6|16615.6|16642.3|16602.3|0
1587535200000|2020-04-22 06:00:00|16646.1|16606.1|16582.9|16542.9|16647.3|16607.3|16582.7|16542.7|33
1587535500000|2020-04-22 06:05:00|16581.9|16541.9|16528.2|16513.2|16590.3|16550.3|16500.7|16485.7|14
1587535800000|2020-04-22 06:10:00|16530.7|16515.7|16570.7|16555.7|16573.2|16558.2|16515.7|16500.7|36
1587536100000|2020-04-22 06:15:00|16565.7|16550.7|16613.2|16598.2|16618.2|16603.2|16563.2|16548.2|56
1587536400000|2020-04-22 06:20:00|16610.7|16595.7|16573.2|16558.2|16610.7|16595.7|16568.2|16553.2|6
1587536700000|2020-04-22 06:25:00|16575.7|16560.7|16558.2|16543.2|16595.7|16580.7|16545.7|16530.7|14
1587537000000|2020-04-22 06:30:00|16560.7|16545.7|16570.7|16555.7|16570.7|16555.7|16545.7|16530.7|4
1587537300000|2020-04-22 06:35:00|16573.2|16558.2|16608.2|16593.2|16613.2|16598.2|16573.2|16558.2|8
1587537600000|2020-04-22 06:40:00|16610.7|16595.7|16588.2|16573.2|16613.2|16598.2|16578.2|16563.2|4
1587537900000|2020-04-22 06:45:00|16585.7|16570.7|16618.2|16603.2|16628.2|16613.2|16570.7|16555.7|13
1587538200000|2020-04-22 06:50:00|16615.7|16600.7|16613.2|16598.2|16620.7|16605.7|16593.2|16578.2|11
1587538500000|2020-04-22 06:55:00|16615.7|16600.7|16615.7|16600.7|16643.2|16628.2|16603.2|16588.2|89
1587538800000|2020-04-22 07:00:00|16613.2|16598.2|16610.7|16595.7|16678.2|16663.2|16603.2|16588.2|194
1587539100000|2020-04-22 07:05:00|16608.2|16593.2|16633.2|16618.2|16635.7|16620.7|16600.7|16585.7|192
1587539400000|2020-04-22 07:10:00|16635.7|16620.7|16645.7|16630.7|16665.7|16650.7|16615.7|16600.7|134
1587539700000|2020-04-22 07:15:00|16643.2|16628.2|16658.2|16643.2|16675.7|16660.7|16590.7|16575.7|89
1587540000000|2020-04-22 07:20:00|16650.7|16635.7|16688.2|16673.2|16688.2|16673.2|16648.2|16633.2|49
1587540300000|2020-04-22 07:25:00|16685.7|16670.7|16658.2|16643.2|16703.2|16688.2|16655.7|16640.7|55
1587540600000|2020-04-22 07:30:00|16653.2|16638.2|16648.2|16633.2|16703.2|16688.2|16645.7|16630.7|80
1587540900000|2020-04-22 07:35:00|16645.7|16630.7|16598.2|16583.2|16668.2|16653.2|16595.7|16580.7|97
1587541200000|2020-04-22 07:40:00|16605.7|16590.7|16649.8|16634.8|16654.8|16639.8|16605.7|16590.7|44
1587541500000|2020-04-22 07:45:00|16647.3|16632.3|16644.8|16629.8|16657.3|16642.3|16639.8|16624.8|111
1587541800000|2020-04-22 07:50:00|16642.3|16627.3|16644.8|16629.8|16657.3|16642.3|16632.3|16617.3|82
1587542100000|2020-04-22 07:55:00|16647.3|16632.3|16634.8|16619.8|16652.3|16637.3|16627.3|16612.3|64
1587542400000|2020-04-22 08:00:00|16632.3|16617.3|16629.8|16614.8|16639.8|16624.8|16617.3|16602.3|65
1587542700000|2020-04-22 08:05:00|16627.3|16612.3|16637.3|16622.3|16639.8|16624.8|16604.8|16589.8|48
1587543000000|2020-04-22 08:10:00|16639.8|16624.8|16627.3|16612.3|16639.8|16624.8|16624.8|16609.8|28
1587543300000|2020-04-22 08:15:00|16629.8|16614.8|16657.3|16642.3|16657.3|16642.3|16624.8|16609.8|52
1587543600000|2020-04-22 08:20:00|16662.3|16647.3|16672.3|16657.3|16672.3|16657.3|16659.8|16644.8|125
1587543900000|2020-04-22 08:25:00|16667.3|16652.3|16669.8|16654.8|16697.3|16682.3|16654.8|16639.8|113
1587544200000|2020-04-22 08:30:00|16672.3|16657.3|16679.8|16664.8|16682.3|16667.3|16639.8|16624.8|166
1587544500000|2020-04-22 08:35:00|16682.3|16667.3|16722.3|16707.3|16722.3|16707.3|16682.3|16667.3|49
1587544800000|2020-04-22 08:40:00|16724.8|16709.8|16712.3|16697.3|16727.3|16712.3|16712.3|16697.3|40
1587545100000|2020-04-22 08:45:00|16714.8|16699.8|16692.3|16677.3|16714.8|16699.8|16682.3|16667.3|93
1587545400000|2020-04-22 08:50:00|16694.8|16679.8|16727.3|16712.3|16729.8|16714.8|16694.8|16679.8|54
1587545700000|2020-04-22 08:55:00|16724.8|16709.8|16714.8|16699.8|16732.3|16717.3|16714.8|16699.8|41
1587546000000|2020-04-22 09:00:00|16717.3|16702.3|16679.8|16664.8|16722.3|16707.3|16679.8|16664.8|47
1587546300000|2020-04-22 09:05:00|16677.3|16662.3|16684.8|16669.8|16702.3|16687.3|16677.3|16662.3|29
1587546600000|2020-04-22 09:10:00|16687.3|16672.3|16709.8|16694.8|16712.3|16697.3|16687.3|16672.3|36
1587546900000|2020-04-22 09:15:00|16707.3|16692.3|16709.8|16694.8|16717.3|16702.3|16707.3|16692.3|32
1587547200000|2020-04-22 09:20:00|16712.3|16697.3|16694.8|16679.8|16717.3|16702.3|16692.3|16677.3|38
1587547500000|2020-04-22 09:25:00|16692.3|16677.3|16719.8|16704.8|16724.8|16709.8|16689.8|16674.8|95
1587547800000|2020-04-22 09:30:00|16722.3|16707.3|16694.8|16679.8|16722.3|16707.3|16664.8|16649.8|49
1587548100000|2020-04-22 09:35:00|16692.3|16677.3|16692.3|16677.3|16694.8|16679.8|16679.8|16664.8|31
1587548400000|2020-04-22 09:40:00|16689.8|16674.8|16712.3|16697.3|16717.3|16702.3|16689.8|16674.8|29
1587548700000|2020-04-22 09:45:00|16714.8|16699.8|16702.3|16687.3|16717.3|16702.3|16702.3|16687.3|35
1587549000000|2020-04-22 09:50:00|16699.8|16684.8|16722.3|16707.3|16727.3|16712.3|16694.8|16679.8|40
1587549300000|2020-04-22 09:55:00|16719.8|16704.8|16722.3|16707.3|16732.3|16717.3|16719.8|16704.8|22
1587549600000|2020-04-22 10:00:00|16727.3|16712.3|16689.8|16674.8|16732.3|16717.3|16674.8|16659.8|40
1587549900000|2020-04-22 10:05:00|16692.3|16677.3|16689.8|16674.8|16694.8|16679.8|16669.8|16654.8|38
1587550200000|2020-04-22 10:10:00|16692.3|16677.3|16704.8|16689.8|16714.8|16699.8|16687.3|16672.3|58
1587550500000|2020-04-22 10:15:00|16707.3|16692.3|16664.8|16649.8|16707.3|16692.3|16654.8|16639.8|54
1587550800000|2020-04-22 10:20:00|16662.3|16647.3|16654.8|16639.8|16667.3|16652.3|16647.3|16632.3|54
1587551100000|2020-04-22 10:25:00|16657.3|16642.3|16654.8|16639.8|16662.3|16647.3|16644.8|16629.8|19
1587551400000|2020-04-22 10:30:00|16657.3|16642.3|16669.8|16654.8|16674.8|16659.8|16652.3|16637.3|37
1587551700000|2020-04-22 10:35:00|16667.3|16652.3|16632.3|16617.3|16669.8|16654.8|16617.3|16602.3|52
1587552000000|2020-04-22 10:40:00|16629.8|16614.8|16607.3|16592.3|16629.8|16614.8|16607.3|16592.3|14
1587552300000|2020-04-22 10:45:00|16612.3|16597.3|16642.3|16627.3|16642.3|16627.3|16612.3|16597.3|47
1587552600000|2020-04-22 10:50:00|16639.8|16624.8|16634.8|16619.8|16659.8|16644.8|16627.3|16612.3|24
1587552900000|2020-04-22 10:55:00|16632.3|16617.3|16644.8|16629.8|16647.3|16632.3|16624.8|16609.8|32
1587553200000|2020-04-22 11:00:00|16642.3|16627.3|16637.3|16622.3|16652.3|16637.3|16634.8|16619.8|10
1587553500000|2020-04-22 11:05:00|16639.8|16624.8|16639.8|16624.8|16644.8|16629.8|16634.8|16619.8|16
1587553800000|2020-04-22 11:10:00|16637.3|16622.3|16662.3|16647.3|16664.8|16649.8|16634.8|16619.8|32
1587554100000|2020-04-22 11:15:00|16664.8|16649.8|16659.8|16644.8|16667.3|16652.3|16657.3|16642.3|13
1587554400000|2020-04-22 11:20:00|16657.3|16642.3|16652.3|16637.3|16659.8|16644.8|16647.3|16632.3|23
1587554700000|2020-04-22 11:25:00|16654.8|16639.8|16637.3|16622.3|16657.3|16642.3|16634.8|16619.8|38
1587555000000|2020-04-22 11:30:00|16634.8|16619.8|16649.8|16634.8|16657.3|16642.3|16632.3|16617.3|25
1587555300000|2020-04-22 11:35:00|16652.3|16637.3|16624.8|16609.8|16654.8|16639.8|16622.3|16607.3|33
1587555600000|2020-04-22 11:40:00|16628.9|16613.9|16643.9|16628.9|16643.9|16628.9|16628.9|16613.9|13
1587555900000|2020-04-22 11:45:00|16641.4|16626.4|16643.9|16628.9|16656.4|16641.4|16641.4|16626.4|25
1587556200000|2020-04-22 11:50:00|16641.4|16626.4|16648.9|16633.9|16653.9|16638.9|16638.9|16623.9|7
1587556500000|2020-04-22 11:55:00|16651.4|16636.4|16668.9|16653.9|16671.4|16656.4|16651.4|16636.4|15
1587556800000|2020-04-22 12:00:00|16671.4|16656.4|16648.9|16633.9|16671.4|16656.4|16646.4|16631.4|43
1587557100000|2020-04-22 12:05:00|16651.4|16636.4|16646.4|16631.4|16656.4|16641.4|16641.4|16626.4|34
1587557400000|2020-04-22 12:10:00|16648.9|16633.9|16653.9|16638.9|16666.4|16651.4|16648.9|16633.9|58
1587557700000|2020-04-22 12:15:00|16658.9|16643.9|16653.9|16638.9|16668.9|16653.9|16643.9|16628.9|52
1587558000000|2020-04-22 12:20:00|16656.4|16641.4|16643.9|16628.9|16658.9|16643.9|16641.4|16626.4|32
1587558300000|2020-04-22 12:25:00|16646.4|16631.4|16676.4|16661.4|16678.9|16663.9|16646.4|16631.4|60
1587558600000|2020-04-22 12:30:00|16678.9|16663.9|16671.4|16656.4|16678.9|16663.9|16666.4|16651.4|20
1587558900000|2020-04-22 12:35:00|16666.4|16651.4|16671.4|16656.4|16676.4|16661.4|16663.9|16648.9|31
1587559200000|2020-04-22 12:40:00|16673.9|16658.9|16691.4|16676.4|16706.4|16691.4|16671.4|16656.4|117
1587559500000|2020-04-22 12:45:00|16693.9|16678.9|16713.9|16698.9|16716.4|16701.4|16691.4|16676.4|63
1587559800000|2020-04-22 12:50:00|16711.4|16696.4|16721.4|16706.4|16723.9|16708.9|16706.4|16691.4|62
1587560100000|2020-04-22 12:55:00|16723.9|16708.9|16723.9|16708.9|16738.9|16723.9|16711.4|16696.4|91
1587560400000|2020-04-22 13:00:00|16721.4|16706.4|16728.9|16713.9|16741.4|16726.4|16718.9|16703.9|71
1587560700000|2020-04-22 13:05:00|16731.4|16716.4|16721.4|16706.4|16731.4|16716.4|16721.4|16706.4|60
1587561000000|2020-04-22 13:10:00|16723.9|16708.9|16728.9|16713.9|16738.9|16723.9|16718.9|16703.9|69
1587561300000|2020-04-22 13:15:00|16731.4|16716.4|16723.9|16708.9|16733.9|16718.9|16716.4|16701.4|74
1587561600000|2020-04-22 13:20:00|16721.4|16706.4|16713.9|16698.9|16731.4|16716.4|16711.4|16696.4|58
1587561900000|2020-04-22 13:25:00|16716.4|16701.4|16731.4|16716.4|16733.9|16718.9|16713.9|16698.9|55
1587562200000|2020-04-22 13:30:00|16733.9|16718.9|16701.4|16686.4|16748.9|16733.9|16678.9|16663.9|170
1587562500000|2020-04-22 13:35:00|16703.9|16688.9|16723.9|16708.9|16726.4|16711.4|16696.4|16681.4|59
1587562800000|2020-04-22 13:40:00|16721.4|16706.4|16723.9|16708.9|16746.4|16731.4|16716.4|16701.4|54
1587563100000|2020-04-22 13:45:00|16721.4|16706.4|16646.4|16631.4|16731.4|16716.4|16646.4|16631.4|142
1587563400000|2020-04-22 13:50:00|16648.9|16633.9|16638.9|16623.9|16673.9|16658.9|16623.9|16608.9|116
1587563700000|2020-04-22 13:55:00|16636.4|16621.4|16636.4|16621.4|16651.4|16636.4|16626.4|16611.4|38
1587564000000|2020-04-22 14:00:00|16638.9|16623.9|16633.9|16618.9|16668.9|16653.9|16631.4|16616.4|83
1587564300000|2020-04-22 14:05:00|16636.4|16621.4|16661.4|16646.4|16661.4|16646.4|16633.9|16618.9|81
1587564600000|2020-04-22 14:10:00|16667.3|16652.3|16664.8|16649.8|16694.8|16679.8|16657.3|16642.3|79
1587564900000|2020-04-22 14:15:00|16667.3|16652.3|16662.3|16647.3|16677.3|16662.3|16647.3|16632.3|79
1587565200000|2020-04-22 14:20:00|16659.8|16644.8|16694.8|16679.8|16697.3|16682.3|16659.8|16644.8|48
1587565500000|2020-04-22 14:25:00|16697.3|16682.3|16697.3|16682.3|16704.8|16689.8|16687.3|16672.3|45
1587565800000|2020-04-22 14:30:00|16699.8|16684.8|16714.8|16699.8|16727.3|16712.3|16697.3|16682.3|50
1587566100000|2020-04-22 14:35:00|16717.3|16702.3|16747.3|16732.3|16752.3|16737.3|16717.3|16702.3|120
1587566400000|2020-04-22 14:40:00|16749.8|16734.8|16744.8|16729.8|16757.3|16742.3|16737.3|16722.3|62
1587566700000|2020-04-22 14:45:00|16747.3|16732.3|16714.8|16699.8|16752.3|16737.3|16712.3|16697.3|82
1587567000000|2020-04-22 14:50:00|16712.3|16697.3|16702.3|16687.3|16717.3|16702.3|16682.3|16667.3|72
1587567300000|2020-04-22 14:55:00|16704.8|16689.8|16717.3|16702.3|16727.3|16712.3|16702.3|16687.3|63
1587567600000|2020-04-22 15:00:00|16714.8|16699.8|16722.3|16707.3|16734.8|16719.8|16699.8|16684.8|73
1587567900000|2020-04-22 15:05:00|16724.8|16709.8|16697.3|16682.3|16732.3|16717.3|16692.3|16677.3|128
1587568200000|2020-04-22 15:10:00|16699.8|16684.8|16709.8|16694.8|16712.3|16697.3|16687.3|16672.3|67
1587568500000|2020-04-22 15:15:00|16707.3|16692.3|16739.8|16724.8|16744.8|16729.8|16707.3|16692.3|149
1587568800000|2020-04-22 15:20:00|16742.3|16727.3|16754.8|16739.8|16754.8|16739.8|16732.3|16717.3|98
1587569100000|2020-04-22 15:25:00|16757.3|16742.3|16762.3|16747.3|16782.3|16767.3|16757.3|16742.3|315
1587569400000|2020-04-22 15:30:00|16769.8|16754.8|16772.3|16757.3|16812.3|16797.3|16762.3|16747.3|528
1587569700000|2020-04-22 15:35:00|16774.8|16759.8|16769.8|16754.8|16777.3|16762.3|16742.3|16727.3|234
1587570000000|2020-04-22 15:40:00|16767.3|16752.3|16769.8|16754.8|16774.8|16759.8|16752.3|16737.3|61
1587570300000|2020-04-22 15:45:00|16772.3|16757.3|16762.3|16747.3|16772.3|16757.3|16752.3|16737.3|49
1587570600000|2020-04-22 15:50:00|16764.8|16744.8|16789.8|16764.8|16789.8|16769.8|16759.8|16739.8|33
1587570900000|2020-04-22 15:55:00|16784.8|16759.8|16784.8|16759.8|16784.8|16764.8|16774.8|16749.8|6
1587571200000|2020-04-22 16:00:00|16789.8|16764.8|16779.8|16759.8|16804.8|16779.8|16779.8|16759.8|21
1587571500000|2020-04-22 16:05:00|16778.8|16754.8|16784.8|16759.8|16789.8|16769.8|16778.8|16750.8|31
1587571800000|2020-04-22 16:10:00|16779.8|16754.8|16774.8|16749.8|16789.8|16764.8|16774.8|16749.8|7
1587572100000|2020-04-22 16:15:00|16778.8|16750.8|16788.8|16760.8|16789.8|16764.8|16774.8|16750.8|1
1587572400000|2020-04-22 16:20:00|16789.8|16764.8|16784.8|16759.8|16789.8|16764.8|16779.8|16754.8|3
1587572700000|2020-04-22 16:25:00|16783.8|16755.8|16779.8|16754.8|16784.8|16759.8|16769.8|16744.8|2
1587573000000|2020-04-22 16:30:00|16783.8|16759.8|16784.8|16759.8|16789.8|16764.8|16774.8|16749.8|19
1587573300000|2020-04-22 16:35:00|16779.8|16754.8|16784.8|16759.8|16788.8|16764.8|16769.8|16744.8|2
1587573600000|2020-04-22 16:40:00|16788.8|16760.8|16789.8|16764.8|16799.8|16774.8|16784.8|16759.8|0
1587573900000|2020-04-22 16:45:00|16793.8|16769.8|16779.8|16754.8|16794.8|16769.8|16779.8|16754.8|0
1587574200000|2020-04-22 16:50:00|16774.8|16749.8|16764.8|16744.8|16774.8|16749.8|16764.8|16739.8|29
1587574500000|2020-04-22 16:55:00|16769.8|16745.8|16769.8|16744.8|16774.8|16749.8|16764.8|16739.8|24
1587574800000|2020-04-22 17:00:00|16764.8|16749.8|16764.8|16739.8|16769.8|16749.8|16759.8|16739.8|8
1587575100000|2020-04-22 17:05:00|16768.8|16744.8|16764.8|16739.8|16769.8|16744.8|16754.8|16734.8|8
1587575400000|2020-04-22 17:10:00|16768.8|16740.8|16769.8|16744.8|16774.8|16749.8|16768.8|16740.8|1
1587575700000|2020-04-22 17:15:00|16773.8|16745.8|16769.8|16744.8|16774.8|16749.8|16769.8|16744.8|0
1587576000000|2020-04-22 17:20:00|16773.8|16745.8|16774.8|16749.8|16774.8|16749.8|16769.8|16744.8|0
1587576300000|2020-04-22 17:25:00||16754.8||16749.8||16754.8||16749.8|0
1587576600000|2020-04-22 17:30:00|16779.8|16754.8|16784.8|16764.8|16789.8|16769.8|16779.8|16754.8|9
1587576900000|2020-04-22 17:35:00|16789.8|16759.8|16779.8|16754.8|16789.8|16764.8|16779.8|16754.8|9
1587577200000|2020-04-22 17:40:00|16784.8|16764.8|16789.8|16764.8|16789.8|16764.8|16779.8|16754.8|21
1587577500000|2020-04-22 17:45:00|16788.8|16760.8|16779.8|16754.8|16789.8|16764.8|16774.8|16749.8|3
1587577800000|2020-04-22 17:50:00|16778.8|16750.8|16784.8|16759.8|16789.8|16764.8|16774.8|16749.8|3
1587578100000|2020-04-22 17:55:00|16779.8|16754.8|16779.8|16759.8|16784.8|16759.8|16779.8|16754.8|2
1587578400000|2020-04-22 18:00:00|16784.8|16755.8|16783.8|16755.8|16784.8|16759.8|16779.8|16754.8|3
1587578700000|2020-04-22 18:05:00|16784.8|16759.8|16784.8|16759.8|16784.8|16759.8|16779.8|16759.8|2
1587579000000|2020-04-22 18:10:00|16789.8|16764.8|16789.8|16764.8|16789.8|16764.8|16789.8|16764.8|6
1587579300000|2020-04-22 18:15:00|16788.8|16760.8|16779.8|16759.8|16788.8|16760.8|16779.8|16759.8|0
1587579600000|2020-04-22 18:20:00|16784.8|16754.8|16769.8|16744.8|16784.8|16754.8|16764.8|16744.8|34
1587579900000|2020-04-22 18:25:00|16768.8|16740.8|16754.8|16739.8|16769.8|16744.8|16754.8|16734.8|0
1587580200000|2020-04-22 18:30:00|16759.8|16744.8|16782.3|16767.3|16782.3|16767.3|16759.8|16744.8|4
1587580500000|2020-04-22 18:35:00|16779.8|16764.8|16779.8|16764.8|16779.8|16764.8|16779.8|16764.8|1
1587580800000|2020-04-22 18:40:00|16782.3|16767.3|16784.8|16769.8|16784.8|16769.8|16779.8|16764.8|3
1587581100000|2020-04-22 18:45:00|16787.3|16772.3|16794.8|16779.8|16794.8|16779.8|16784.8|16769.8|0
1587581400000|2020-04-22 18:50:00|16797.3|16782.3|16782.3|16767.3|16802.3|16787.3|16782.3|16767.3|4
1587581700000|2020-04-22 18:55:00|16779.8|16764.8|16789.8|16774.8|16794.8|16779.8|16779.8|16764.8|1
1587582000000|2020-04-22 19:00:00|16787.3|16772.3|16789.8|16774.8|16789.8|16774.8|16779.8|16764.8|1
1587582300000|2020-04-22 19:05:00|16787.3|16772.3|16787.3|16772.3|16787.3|16772.3|16782.3|16767.3|1
1587582600000|2020-04-22 19:10:00|16784.8|16769.8|16784.8|16769.8|16784.8|16769.8|16784.8|16769.8|0
1587582900000|2020-04-22 19:15:00|16787.3|16772.3|16792.3|16777.3|16792.3|16777.3|16782.3|16767.3|1
1587583200000|2020-04-22 19:20:00|16789.8|16774.8|16792.3|16777.3|16797.3|16782.3|16789.8|16774.8|1
1587583500000|2020-04-22 19:25:00|16797.3|16782.3|16794.8|16779.8|16802.3|16787.3|16792.3|16777.3|4
1587583800000|2020-04-22 19:30:00|16797.3|16782.3|16782.3|16767.3|16799.8|16784.8|16782.3|16767.3|4
1587584100000|2020-04-22 19:35:00|16784.8|16769.8|16777.3|16762.3|16784.8|16769.8|16732.3|16717.3|26
1587584400000|2020-04-22 19:40:00|16779.8|16764.8|16792.3|16777.3|16792.3|16777.3|16777.3|16762.3|1
1587584700000|2020-04-22 19:45:00|16789.8|16774.8|16774.8|16759.8|16789.8|16774.8|16772.3|16757.3|3
1587585000000|2020-04-22 19:50:00|16777.3|16762.3|16789.8|16774.8|16799.8|16784.8|16777.3|16762.3|13
1587585300000|2020-04-22 19:55:00|16787.3|16772.3|16759.8|16744.8|16787.3|16772.3|16759.8|16744.8|19
1587585600000|2020-04-22 20:00:00|16764.7|16724.7|16765.2|16725.2|16778|16738|16762|16722|0
1587585900000|2020-04-22 20:05:00|16765.3|16725.3|16768.4|16728.4|16781.8|16741.8|16763.9|16723.9|0
1587586200000|2020-04-22 20:10:00|16768.6|16728.6|16766.8|16726.8|16777.5|16737.5|16764.9|16724.9|0
1587586500000|2020-04-22 20:15:00|16765.7|16725.7|16784.2|16744.2|16789|16749|16757.9|16717.9|0
1587586800000|2020-04-22 20:20:00|16782.1|16742.1|16778.3|16738.3|16786.9|16746.9|16768.6|16728.6|0
1587587100000|2020-04-22 20:25:00|16777.2|16737.2|16776.1|16736.1|16784.2|16744.2|16765.9|16725.9|0
1587587400000|2020-04-22 20:30:00|16775.9|16735.9|16786.7|16746.7|16815.7|16775.7|16764.5|16724.5|0
1587587700000|2020-04-22 20:35:00|16787.2|16747.2|16717.3|16677.3|16794.7|16754.7|16703.6|16663.6|0
1587588000000|2020-04-22 20:40:00|16716.8|16676.8|16716.3|16676.3|16721.6|16681.6|16695.6|16655.6|0
1587588300000|2020-04-22 20:45:00|16716.4|16676.4|16717.1|16677.1|16730.8|16690.8|16713|16673|0
1587588600000|2020-04-22 20:50:00|16717.3|16677.3|16726.1|16686.1|16729.3|16689.3|16716.1|16676.1|0
1587588900000|2020-04-22 20:55:00|16727.2|16687.2|16722.6|16682.6|16733.3|16693.3|16722.6|16682.6|0
1587589200000|2020-04-22 21:00:00|16722.7|16682.7|16732.4|16692.4|16734.5|16694.5|16722.7|16682.7|0
1587589500000|2020-04-22 21:05:00|16733.4|16693.4|16736.7|16696.7|16739.4|16699.4|16729.7|16689.7|0
1587589800000|2020-04-22 21:10:00|16737.7|16697.7|16735.6|16695.6|16739.4|16699.4|16735.6|16695.6|0
1587590100000|2020-04-22 21:15:00|16736.1|16696.1|16735.6|16695.6|16736.1|16696.1|16735.6|16695.6|0
1587590400000|2020-04-22 21:20:00|16736.1|16696.1|16736.7|16696.7|16736.7|16696.7|16735.1|16695.1|0
1587590700000|2020-04-22 21:25:00|16736.1|16696.1|16734|16694|16736.7|16696.7|16734|16694|0
1587591000000|2020-04-22 21:30:00|16733.4|16693.4|16732.4|16692.4|16733.4|16693.4|16732.4|16692.4|0
1587591300000|2020-04-22 21:35:00|16731.8|16691.8|16733.4|16693.4|16734|16694|16731.8|16691.8|0
1587591600000|2020-04-22 21:40:00|16734|16694|16734|16694|16734|16694|16733.4|16693.4|0
1587591900000|2020-04-22 21:45:00|16734.1|16694.1|16740.6|16700.6|16741.1|16701.1|16730.8|16690.8|0
1587592200000|2020-04-22 21:50:00|16740.1|16700.1|16741.7|16701.7|16742.8|16702.8|16739.5|16699.5|0
1587592500000|2020-04-22 21:55:00|16742.8|16702.8|16738.2|16698.2|16746|16706|16738.2|16698.2|0
1587592800000|2020-04-22 22:00:00|16736.2|16696.2|16703.8|16663.8|16747.9|16707.9|16696.7|16656.7|0
1587593100000|2020-04-22 22:05:00|16703.9|16663.9|16714.1|16674.1|16721.9|16681.9|16691.5|16651.5|0
1587593400000|2020-04-22 22:10:00|16710.3|16670.3|16721.2|16681.2|16721.2|16681.2|16701|16661|0
1587593700000|2020-04-22 22:15:00|16720.4|16680.4|16708.5|16668.5|16722.5|16682.5|16707.7|16667.7|0
1587594000000|2020-04-22 22:20:00|16708.7|16668.7|16708.2|16668.2|16716.3|16676.3|16702.9|16662.9|0
1587594300000|2020-04-22 22:25:00|16708.3|16668.3|16710|16670|16718.5|16678.5|16705.3|16665.3|0
1587594600000|2020-04-22 22:30:00|16709.5|16669.5|16704.9|16664.9|16709.5|16669.5|16686.8|16646.8|0
1587594900000|2020-04-22 22:35:00|16706|16666|16691.8|16651.8|16706.5|16666.5|16678|16638|0
1587595200000|2020-04-22 22:40:00|16691.6|16651.6|16698.3|16658.3|16699.6|16659.6|16686.6|16646.6|0
1587595500000|2020-04-22 22:45:00|16698.1|16658.1|16680.5|16640.5|16698.1|16658.1|16676.3|16636.3|0
1587595800000|2020-04-22 22:50:00|16680.4|16640.4|16671.5|16631.5|16681.8|16641.8|16666.3|16626.3|0
1587596100000|2020-04-22 22:55:00|16671.3|16631.3|16679.2|16639.2|16683.9|16643.9|16669.1|16629.1|0
1587596400000|2020-04-22 23:00:00|16679.4|16639.4|16658.6|16618.6|16683.1|16643.1|16646.8|16606.8|0
1587596700000|2020-04-22 23:05:00|16659.1|16619.1|16652.6|16612.6|16663|16623|16652|16612|0
1587597000000|2020-04-22 23:10:00|16652.4|16612.4|16655.8|16615.8|16658.5|16618.5|16648.4|16608.4|0
1587597300000|2020-04-22 23:15:00|16655.6|16615.6|16670.1|16630.1|16671.5|16631.5|16653.3|16613.3|0
1587597600000|2020-04-22 23:20:00|16669.9|16629.9|16656|16616|16672.1|16632.1|16654.6|16614.6|0
1587597900000|2020-04-22 23:25:00|16655.8|16615.8|16672.1|16632.1|16674.5|16634.5|16648.6|16608.6|0
1587598200000|2020-04-22 23:30:00|16672.3|16632.3|16643.2|16603.2|16672.3|16632.3|16641|16601|0
1587598500000|2020-04-22 23:35:00|16643.1|16603.1|16647.9|16607.9|16651.3|16611.3|16636.6|16596.6|0
1587598800000|2020-04-22 23:40:00|16646.3|16606.3|16652.6|16612.6|16652.6|16612.6|16641.8|16601.8|0
1587599100000|2020-04-22 23:45:00|16652.5|16612.5|16644.4|16604.4|16652.5|16612.5|16643.6|16603.6|0
1587599400000|2020-04-22 23:50:00|16644.2|16604.2|16661.2|16621.2|16661.2|16621.2|16634.1|16594.1|0
1587599700000|2020-04-22 23:55:00|16659.6|16619.6|16663.5|16623.5|16663.9|16623.9|16651.3|16611.3|0
1587600000000|2020-04-23 00:00:00|16663.7|16623.7|16671.2|16631.2|16684.5|16644.5|16660.1|16620.1|0
1587600300000|2020-04-23 00:05:00|16671.5|16631.5|16666.1|16626.1|16677.3|16637.3|16662.2|16622.2|0
1587600600000|2020-04-23 00:10:00|16665.9|16625.9|16662.7|16622.7|16669.7|16629.7|16657.2|16617.2|0
1587600900000|2020-04-23 00:15:00|16662.6|16622.6|16687.7|16647.7|16710.1|16670.1|16662.1|16622.1|0
1587601200000|2020-04-23 00:20:00|16687.6|16647.6|16698.6|16658.6|16703.3|16663.3|16678.8|16638.8|0
1587601500000|2020-04-23 00:25:00|16698.7|16658.7|16715.9|16675.9|16721.5|16681.5|16697.5|16657.5|0
1587601800000|2020-04-23 00:30:00|16715.7|16675.7|16692.1|16652.1|16715.9|16675.9|16691.3|16651.3|0
1587602100000|2020-04-23 00:35:00|16692.2|16652.2|16702.3|16662.3|16705.1|16665.1|16685.5|16645.5|0
1587602400000|2020-04-23 00:40:00|16702.4|16662.4|16718.1|16678.1|16718.2|16678.2|16696.5|16656.5|0
1587602700000|2020-04-23 00:45:00|16718.2|16678.2|16730.4|16690.4|16736.2|16696.2|16710.2|16670.2|0
1587603000000|2020-04-23 00:50:00|16730.5|16690.5|16720|16680|16748.9|16708.9|16720|16680|0
1587603300000|2020-04-23 00:55:00|16720.1|16680.1|16738.3|16698.3|16742.2|16702.2|16718.5|16678.5|0
1587603600000|2020-04-23 01:00:00|16738.5|16698.5|16761.6|16721.6|16772.9|16732.9|16737.7|16697.7|0
1587603900000|2020-04-23 01:05:00|16761.7|16721.7|16792.6|16752.6|16804.9|16764.9|16761.7|16721.7|0
1587604200000|2020-04-23 01:10:00|16796.2|16756.2|16773.2|16733.2|16796.2|16756.2|16767.8|16727.8|0
1587604500000|2020-04-23 01:15:00|16773.1|16733.1|16782.4|16742.4|16785.6|16745.6|16771.2|16731.2|0
1587604800000|2020-04-23 01:20:00|16781.4|16741.4|16785.1|16745.1|16800.8|16760.8|16775.5|16735.5|0
1587605100000|2020-04-23 01:25:00|16785.2|16745.2|16768.6|16728.6|16791.1|16751.1|16765.3|16725.3|0
1587605400000|2020-04-23 01:30:00|16768.7|16728.7|16769.7|16729.7|16779.2|16739.2|16757.6|16717.6|0
1587605700000|2020-04-23 01:35:00|16769.6|16729.6|16785.8|16745.8|16791.9|16751.9|16766.8|16726.8|0
1587606000000|2020-04-23 01:40:00|16785.7|16745.7|16765.6|16725.6|16786.1|16746.1|16745.4|16705.4|0
1587606300000|2020-04-23 01:45:00|16765.7|16725.7|16765.1|16725.1|16783.6|16743.6|16758.6|16718.6|0
1587606600000|2020-04-23 01:50:00|16765|16725|16765.9|16725.9|16771.9|16731.9|16746.3|16706.3|0
1587606900000|2020-04-23 01:55:00|16766|16726|16753.5|16713.5|16778.6|16738.6|16753.4|16713.4|0
1587607200000|2020-04-23 02:00:00|16753.6|16713.6|16753.8|16713.8|16760.1|16720.1|16741.8|16701.8|0
1587607500000|2020-04-23 02:05:00|16753.7|16713.7|16741.5|16701.5|16759.9|16719.9|16740.5|16700.5|0
1587607800000|2020-04-23 02:10:00|16741.4|16701.4|16744.2|16704.2|16747.9|16707.9|16736.8|16696.8|0
1587608100000|2020-04-23 02:15:00|16743.2|16703.2|16727.8|16687.8|16743.2|16703.2|16724.1|16684.1|0
1587608400000|2020-04-23 02:20:00|16727.7|16687.7|16724.8|16684.8|16734.5|16694.5|16721.5|16681.5|0
1587608700000|2020-04-23 02:25:00|16723.8|16683.8|16716|16676|16725.1|16685.1|16707.6|16667.6|0
1587609000000|2020-04-23 02:30:00|16715.9|16675.9|16734.1|16694.1|16740.4|16700.4|16715.7|16675.7|0
1587609300000|2020-04-23 02:35:00|16734.2|16694.2|16716|16676|16740.5|16700.5|16715.8|16675.8|0
1587609600000|2020-04-23 02:40:00|16715.9|16675.9|16703.5|16663.5|16721.7|16681.7|16703.3|16663.3|0
1587609900000|2020-04-23 02:45:00|16703.4|16663.4|16718.9|16678.9|16720.7|16680.7|16700.4|16660.4|0
1587610200000|2020-04-23 02:50:00|16718.7|16678.7|16715.5|16675.5|16725.8|16685.8|16712.1|16672.1|0
1587610500000|2020-04-23 02:55:00|16714.5|16674.5|16718.7|16678.7|16722|16682|16709.1|16669.1|0
1587610800000|2020-04-23 03:00:00|16717.8|16677.8|16715.3|16675.3|16722|16682|16709.5|16669.5|0
1587611100000|2020-04-23 03:05:00|16715.4|16675.4|16727.3|16687.3|16733.3|16693.3|16715.3|16675.3|0
1587611400000|2020-04-23 03:10:00|16727.2|16687.2|16739.5|16699.5|16739.7|16699.7|16712|16672|0
1587611700000|2020-04-23 03:15:00|16739.4|16699.4|16740.5|16700.5|16749.1|16709.1|16733.7|16693.7|0
1587612000000|2020-04-23 03:20:00|16740.4|16700.4|16716.7|16676.7|16740.5|16700.5|16710.6|16670.6|0
1587612300000|2020-04-23 03:25:00|16716.8|16676.8|16731.4|16691.4|16735|16695|16716.6|16676.6|0
1587612600000|2020-04-23 03:30:00|16731.5|16691.5|16722.2|16682.2|16739.2|16699.2|16721.9|16681.9|0
1587612900000|2020-04-23 03:35:00|16722|16682|16712.2|16672.2|16728|16688|16707.7|16667.7|0
1587613200000|2020-04-23 03:40:00|16712.3|16672.3|16706|16666|16721.9|16681.9|16703|16663|0
1587613500000|2020-04-23 03:45:00|16705|16665|16703|16663|16709.4|16669.4|16703|16663|0
1587613800000|2020-04-23 03:50:00|16703.2|16663.2|16704.7|16664.7|16709.4|16669.4|16697.8|16657.8|0
1587614100000|2020-04-23 03:55:00|16704.5|16664.5|16716|16676|16716|16676|16698.8|16658.8|0
1587614400000|2020-04-23 04:00:00|16716.1|16676.1|16719.5|16679.5|16719.5|16679.5|16709.9|16669.9|0
1587614700000|2020-04-23 04:05:00|16719.6|16679.6|16719.8|16679.8|16729|16689|16716.7|16676.7|0
1587615000000|2020-04-23 04:10:00|16718.8|16678.8|16713.6|16673.6|16719.8|16679.8|16710.1|16670.1|0
1587615300000|2020-04-23 04:15:00|16714.5|16674.5|16726.1|16686.1|16726.2|16686.2|16710.8|16670.8|0
1587615600000|2020-04-23 04:20:00|16726.2|16686.2|16721.9|16681.9|16729.1|16689.1|16717.5|16677.5|0
1587615900000|2020-04-23 04:25:00|16720.1|16680.1|16742.7|16702.7|16750.2|16710.2|16720.1|16680.1|0
1587616200000|2020-04-23 04:30:00|16742.8|16702.8|16764.8|16724.8|16784.4|16744.4|16741.6|16701.6|0
1587616500000|2020-04-23 04:35:00|16763.1|16723.1|16766.1|16726.1|16776.3|16736.3|16752.4|16712.4|0
1587616800000|2020-04-23 04:40:00|16766|16726|16760.2|16720.2|16778.5|16738.5|16759.4|16719.4|0
1587617100000|2020-04-23 04:45:00|16760.1|16720.1|16744.2|16704.2|16760.1|16720.1|16741.3|16701.3|0
1587617400000|2020-04-23 04:50:00|16744.1|16704.1|16752.7|16712.7|16752.8|16712.8|16740.4|16700.4|0
1587617700000|2020-04-23 04:55:00|16752.8|16712.8|16766|16726|16772.3|16732.3|16752.8|16712.8|0
1587618000000|2020-04-23 05:00:00|16765|16725|16809.5|16769.5|16812.4|16772.4|16760.1|16720.1|0
1587618300000|2020-04-23 05:05:00|16809.4|16769.4|16804.5|16764.5|16822.6|16782.6|16803.5|16763.5|0
1587618600000|2020-04-23 05:10:00|16804.6|16764.6|16804|16764|16816.4|16776.4|16791.9|16751.9|0
1587618900000|2020-04-23 05:15:00|16804.1|16764.1|16798.8|16758.8|16804.7|16764.7|16785.8|16745.8|0
1587619200000|2020-04-23 05:20:00|16798.7|16758.7|16823.8|16783.8|16823.8|16783.8|16793.1|16753.1|0
1587619500000|2020-04-23 05:25:00|16823.6|16783.6|16807.8|16767.8|16823.6|16783.6|16805.2|16765.2|0
1587619800000|2020-04-23 05:30:00|16807.9|16767.9|16811.9|16771.9|16820.2|16780.2|16805.7|16765.7|0
1587620100000|2020-04-23 05:35:00|16811.6|16771.6|16794|16754|16811.6|16771.6|16787.7|16747.7|0
1587620400000|2020-04-23 05:40:00|16794.1|16754.1|16788.9|16748.9|16798.5|16758.5|16780.7|16740.7|0
1587620700000|2020-04-23 05:45:00|16787.9|16747.9|16778.4|16738.4|16787.9|16747.9|16762.6|16722.6|0
1587621000000|2020-04-23 05:50:00|16778.2|16738.2|16784.4|16744.4|16805.3|16765.3|16778.2|16738.2|0
1587621300000|2020-04-23 05:55:00|16784.3|16744.3|16769.4|16729.4|16787.6|16747.6|16769.4|16729.4|0
1587621600000|2020-04-23 06:00:00|16769.5|16729.5|16797.3|16782.3|16802.3|16787.3|16739.6|16699.6|8
1587621900000|2020-04-23 06:05:00|16799.8|16784.8|16817.3|16802.3|16822.3|16807.3|16789.8|16774.8|25
1587622200000|2020-04-23 06:10:00|16819.8|16804.8|16827.3|16812.3|16847.3|16832.3|16817.3|16802.3|10
1587622500000|2020-04-23 06:15:00|16824.8|16809.8|16839.8|16824.8|16849.8|16834.8|16822.3|16807.3|13
1587622800000|2020-04-23 06:20:00|16837.3|16822.3|16839.8|16824.8|16847.3|16832.3|16834.8|16819.8|8
1587623100000|2020-04-23 06:25:00|16844.8|16829.8|16859.8|16844.8|16859.8|16844.8|16819.8|16804.8|23
1587623400000|2020-04-23 06:30:00|16862.3|16847.3|16909.8|16894.8|16912.3|16897.3|16859.8|16844.8|41
1587623700000|2020-04-23 06:35:00|16912.3|16897.3|16894.8|16879.8|16914.8|16899.8|16884.8|16869.8|15
1587624000000|2020-04-23 06:40:00|16897.3|16882.3|16889.8|16874.8|16904.8|16889.8|16889.8|16874.8|14
1587624300000|2020-04-23 06:45:00|16892.3|16877.3|16879.8|16864.8|16892.3|16877.3|16867.3|16852.3|19
1587624600000|2020-04-23 06:50:00|16877.3|16862.3|16914.8|16899.8|16917.3|16902.3|16877.3|16862.3|59
1587624900000|2020-04-23 06:55:00|16917.3|16902.3|16909.8|16894.8|16922.3|16907.3|16902.3|16887.3|19
1587625200000|2020-04-23 07:00:00|16897.3|16882.3|16924.8|16909.8|16957.3|16942.3|16862.3|16847.3|259
1587625500000|2020-04-23 07:05:00|16929.8|16914.8|16909.8|16894.8|16947.3|16932.3|16902.3|16887.3|193
1587625800000|2020-04-23 07:10:00|16912.3|16897.3|16912.3|16897.3|16947.3|16932.3|16907.3|16892.3|190
1587626100000|2020-04-23 07:15:00|16899.8|16884.8|16889.8|16874.8|16912.3|16897.3|16884.8|16869.8|82
1587626400000|2020-04-23 07:20:00|16892.3|16877.3|16799.8|16784.8|16899.8|16884.8|16799.8|16784.8|205
1587626700000|2020-04-23 07:25:00|16794.8|16779.8|16832.3|16817.3|16834.8|16819.8|16779.8|16764.8|90
1587627000000|2020-04-23 07:30:00|16829.8|16814.8|16852.3|16837.3|16914.8|16899.8|16814.8|16799.8|140
1587627300000|2020-04-23 07:35:00|16857.3|16842.3|16884.8|16869.8|16892.3|16877.3|16842.3|16827.3|113
1587627600000|2020-04-23 07:40:00|16889|16874|16869|16854|16889|16874|16859|16844|47
1587627900000|2020-04-23 07:45:00|16866.5|16851.5|16864|16849|16869|16854|16826.5|16811.5|57
1587628200000|2020-04-23 07:50:00|16859|16844|16861.5|16846.5|16861.5|16846.5|16826.5|16811.5|63
1587628500000|2020-04-23 07:55:00|16864|16849|16841.5|16826.5|16871.5|16856.5|16836.5|16821.5|46
1587628800000|2020-04-23 08:00:00|16839|16824|16856.5|16841.5|16876.5|16861.5|16836.5|16821.5|40
1587629100000|2020-04-23 08:05:00|16854|16839|16841.5|16826.5|16854|16839|16821.5|16806.5|76
1587629400000|2020-04-23 08:10:00|16839|16824|16854|16839|16856.5|16841.5|16834|16819|30
1587629700000|2020-04-23 08:15:00|16856.5|16841.5|16859|16844|16866.5|16851.5|16849|16834|21
1587630000000|2020-04-23 08:20:00|16861.5|16846.5|16876.5|16861.5|16886.5|16871.5|16859|16844|26
1587630300000|2020-04-23 08:25:00|16879|16864|16884|16869|16884|16869|16854|16839|32
1587630600000|2020-04-23 08:30:00|16881.5|16866.5|16871.5|16856.5|16904|16889|16871.5|16856.5|75
1587630900000|2020-04-23 08:35:00|16874|16859|16889|16874|16909|16894|16869|16854|78
1587631200000|2020-04-23 08:40:00|16891.5|16876.5|16894|16879|16906.5|16891.5|16884|16869|43
1587631500000|2020-04-23 08:45:00|16891.5|16876.5|16859|16844|16899|16884|16856.5|16841.5|40
1587631800000|2020-04-23 08:50:00|16861.5|16846.5|16904|16889|16904|16889|16861.5|16846.5|39
1587632100000|2020-04-23 08:55:00|16901.5|16886.5|16889|16874|16909|16894|16881.5|16866.5|34
1587632400000|2020-04-23 09:00:00|16886.5|16871.5|16899|16884|16901.5|16886.5|16876.5|16861.5|27
1587632700000|2020-04-23 09:05:00|16896.5|16881.5|16909|16894|16911.5|16896.5|16876.5|16861.5|33
1587633000000|2020-04-23 09:10:00|16906.5|16891.5|16911.5|16896.5|16921.5|16906.5|16896.5|16881.5|44
1587633300000|2020-04-23 09:15:00|16914|16899|16911.5|16896.5|16916.5|16901.5|16904|16889|44
1587633600000|2020-04-23 09:20:00|16909|16894|16914|16899|16926.5|16911.5|16904|16889|22
1587633900000|2020-04-23 09:25:00|16916.5|16901.5|16919|16904|16926.5|16911.5|16914|16899|12
1587634200000|2020-04-23 09:30:00|16921.5|16906.5|16919|16904|16931.5|16916.5|16916.5|16901.5|46
1587634500000|2020-04-23 09:35:00|16921.5|16906.5|16886.5|16871.5|16921.5|16906.5|16886.5|16871.5|41
1587634800000|2020-04-23 09:40:00|16891.5|16876.5|16889|16874|16894|16879|16884|16869|21
1587635100000|2020-04-23 09:45:00|16886.5|16871.5|16904|16889|16906.5|16891.5|16886.5|16871.5|24
1587635400000|2020-04-23 09:50:00|16906.5|16891.5|16894|16879|16919|16904|16891.5|16876.5|31
1587635700000|2020-04-23 09:55:00|16896.5|16881.5|16909|16894|16911.5|16896.5|16894|16879|10
1587636000000|2020-04-23 10:00:00|16911.5|16896.5|16906.5|16891.5|16921.5|16906.5|16894|16879|52
1587636300000|2020-04-23 10:05:00|16909|16894|16924|16909|16931.5|16916.5|16909|16894|36
1587636600000|2020-04-23 10:10:00|16921.5|16906.5|16919|16904|16934|16919|16919|16904|135
1587636900000|2020-04-23 10:15:00|16924|16909|16969|16954|16971.5|16956.5|16921.5|16906.5|185
1587637200000|2020-04-23 10:20:00|16966.5|16951.5|16959|16944|16966.5|16951.5|16951.5|16936.5|49
1587637500000|2020-04-23 10:25:00|16961.5|16946.5|16966.5|16951.5|16971.5|16956.5|16961.5|16946.5|14
1587637800000|2020-04-23 10:30:00|16964|16949|16941.5|16926.5|16964|16949|16931.5|16916.5|29
1587638100000|2020-04-23 10:35:00|16946.5|16931.5|16944|16929|16951.5|16936.5|16939|16924|25
1587638400000|2020-04-23 10:40:00|16941.5|16926.5|16946.5|16931.5|16951.5|16936.5|16934|16919|10
1587638700000|2020-04-23 10:45:00|16941.5|16926.5|16944|16929|16946.5|16931.5|16936.5|16921.5|18
1587639000000|2020-04-23 10:50:00|16946.5|16931.5|16931.5|16916.5|16946.5|16931.5|16926.5|16911.5|13
1587639300000|2020-04-23 10:55:00|16929|16914|16899|16884|16929|16914|16899|16884|17
1587639600000|2020-04-23 11:00:00|16901.5|16886.5|16909|16894|16929|16914|16901.5|16886.5|33
1587639900000|2020-04-23 11:05:00|16911.5|16896.5|16926.5|16911.5|16931.5|16916.5|16909|16894|24
1587640200000|2020-04-23 11:10:00|16929|16914|16901.5|16886.5|16931.5|16916.5|16901.5|16886.5|89
1587640500000|2020-04-23 11:15:00|16899|16884|16914|16899|16914|16899|16896.5|16881.5|29
1587640800000|2020-04-23 11:20:00|16911.5|16896.5|16926.5|16911.5|16926.5|16911.5|16909|16894|7
1587641100000|2020-04-23 11:25:00|16929|16914|16929|16914|16929|16914|16921.5|16906.5|6
1587641400000|2020-04-23 11:30:00|16931.5|16916.5|16936.5|16921.5|16939|16924|16929|16914|22
1587641700000|2020-04-23 11:35:00|16944|16929|16959|16944|16959|16944|16944|16929|11
1587642000000|2020-04-23 11:40:00|16958.3|16943.3|16943.3|16928.3|16958.3|16943.3|16940.8|16925.8|106
1587642300000|2020-04-23 11:45:00|16940.8|16925.8|16913.3|16898.3|16940.8|16925.8|16913.3|16898.3|26
1587642600000|2020-04-23 11:50:00|16915.8|16900.8|16898.3|16883.3|16915.8|16900.8|16895.8|16880.8|22
1587642900000|2020-04-23 11:55:00|16895.8|16880.8|16893.3|16878.3|16905.8|16890.8|16890.8|16875.8|47
1587643200000|2020-04-23 12:00:00|16890.8|16875.8|16853.3|16838.3|16893.3|16878.3|16853.3|16838.3|97
1587643500000|2020-04-23 12:05:00|16855.8|16840.8|16853.3|16838.3|16860.8|16845.8|16830.8|16815.8|49
1587643800000|2020-04-23 12:10:00|16850.8|16835.8|16853.3|16838.3|16860.8|16845.8|16848.3|16833.3|33
1587644100000|2020-04-23 12:15:00|16855.8|16840.8|16840.8|16825.8|16870.8|16855.8|16840.8|16825.8|52
1587644400000|2020-04-23 12:20:00|16845.8|16830.8|16850.8|16835.8|16860.8|16845.8|16843.3|16828.3|35
1587644700000|2020-04-23 12:25:00|16853.3|16838.3|16850.8|16835.8|16858.3|16843.3|16843.3|16828.3|42
1587645000000|2020-04-23 12:30:00|16853.3|16838.3|16878.3|16863.3|16885.8|16870.8|16853.3|16838.3|61
1587645300000|2020-04-23 12:35:00|16880.8|16865.8|16868.3|16853.3|16883.3|16868.3|16860.8|16845.8|55
1587645600000|2020-04-23 12:40:00|16865.8|16850.8|16833.3|16818.3|16865.8|16850.8|16830.8|16815.8|133
1587645900000|2020-04-23 12:45:00|16835.8|16820.8|16853.3|16838.3|16865.8|16850.8|16835.8|16820.8|51
1587646200000|2020-04-23 12:50:00|16850.8|16835.8|16888.3|16873.3|16890.8|16875.8|16843.3|16828.3|60
1587646500000|2020-04-23 12:55:00|16885.8|16870.8|16883.3|16868.3|16898.3|16883.3|16883.3|16868.3|43
1587646800000|2020-04-23 13:00:00|16885.8|16870.8|16870.8|16855.8|16890.8|16875.8|16865.8|16850.8|45
1587647100000|2020-04-23 13:05:00|16873.3|16858.3|16878.3|16863.3|16890.8|16875.8|16873.3|16858.3|51
1587647400000|2020-04-23 13:10:00|16875.8|16860.8|16865.8|16850.8|16875.8|16860.8|16860.8|16845.8|37
1587647700000|2020-04-23 13:15:00|16870.8|16855.8|16860.8|16845.8|16870.8|16855.8|16858.3|16843.3|37
1587648000000|2020-04-23 13:20:00|16858.3|16843.3|16865.8|16850.8|16885.8|16870.8|16858.3|16843.3|177
1587648300000|2020-04-23 13:25:00|16868.3|16853.3|16883.3|16868.3|16883.3|16868.3|16868.3|16853.3|40
1587648600000|2020-04-23 13:30:00|16880.8|16865.8|16933.3|16918.3|16940.8|16925.8|16863.3|16848.3|124
1587648900000|2020-04-23 13:35:00|16935.8|16920.8|16928.3|16913.3|16953.3|16938.3|16928.3|16913.3|121
1587649200000|2020-04-23 13:40:00|16930.8|16915.8|16928.3|16913.3|16943.3|16928.3|16923.3|16908.3|26
1587649500000|2020-04-23 13:45:00|16930.8|16915.8|16910.8|16895.8|16935.8|16920.8|16910.8|16895.8|45
1587649800000|2020-04-23 13:50:00|16913.3|16898.3|16895.8|16880.8|16913.3|16898.3|16893.3|16878.3|29
1587650100000|2020-04-23 13:55:00|16890.8|16875.8|16918.3|16903.3|16920.8|16905.8|16885.8|16870.8|55
1587650400000|2020-04-23 14:00:00|16920.8|16905.8|16910.8|16895.8|16925.8|16910.8|16885.8|16870.8|58
1587650700000|2020-04-23 14:05:00|16913.3|16898.3|16960.8|16945.8|16965.8|16950.8|16913.3|16898.3|134
1587651000000|2020-04-23 14:10:00|16965.6|16950.6|17018.1|17003.1|17025.6|17010.6|16965.6|16950.6|277
1587651300000|2020-04-23 14:15:00|17020.6|17005.6|17053.1|17038.1|17058.1|17043.1|17008.1|16993.1|90
1587651600000|2020-04-23 14:20:00|17055.6|17040.6|17078.1|17063.1|17080.6|17065.6|17045.6|17030.6|170
1587651900000|2020-04-23 14:25:00|17075.6|17060.6|17048.1|17033.1|17085.6|17070.6|17040.6|17025.6|280
1587652200000|2020-04-23 14:30:00|17043.1|17028.1|17098.1|17083.1|17100.6|17085.6|17040.6|17025.6|174
1587652500000|2020-04-23 14:35:00|17095.6|17080.6|17103.1|17088.1|17120.6|17105.6|17078.1|17063.1|149
1587652800000|2020-04-23 14:40:00|17105.6|17090.6|17148.1|17133.1|17150.6|17135.6|17095.6|17080.6|140
1587653100000|2020-04-23 14:45:00|17150.6|17135.6|17120.6|17105.6|17155.6|17140.6|17108.1|17093.1|203
1587653400000|2020-04-23 14:50:00|17125.6|17110.6|17093.1|17078.1|17125.6|17110.6|17090.6|17075.6|76
1587653700000|2020-04-23 14:55:00|17095.6|17080.6|17070.6|17055.6|17105.6|17090.6|17070.6|17055.6|130
1587654000000|2020-04-23 15:00:00|17075.6|17060.6|17070.6|17055.6|17075.6|17060.6|17040.6|17025.6|92
1587654300000|2020-04-23 15:05:00|17068.1|17053.1|17065.6|17050.6|17083.1|17068.1|17055.6|17040.6|89
1587654600000|2020-04-23 15:10:00|17060.6|17045.6|17045.6|17030.6|17065.6|17050.6|17015.6|17000.6|175
1587654900000|2020-04-23 15:15:00|17043.1|17028.1|17043.1|17028.1|17055.6|17040.6|17030.6|17015.6|164
1587655200000|2020-04-23 15:20:00|17040.6|17025.6|16973.1|16958.1|17043.1|17028.1|16970.6|16955.6|673
1587655500000|2020-04-23 15:25:00|16975.6|16960.6|17008.1|16993.1|17020.6|17005.6|16973.1|16958.1|610
1587655800000|2020-04-23 15:30:00|17010.6|16995.6|17015.6|17000.6|17033.1|17018.1|16983.1|16968.1|714
1587656100000|2020-04-23 15:35:00|17013.1|16998.1|16958.1|16943.1|17023.1|17008.1|16953.1|16938.1|236
1587656400000|2020-04-23 15:40:00|16955.6|16940.6|16953.1|16938.1|16978.1|16963.1|16943.1|16928.1|88
1587656700000|2020-04-23 15:45:00|16950.6|16935.6|16943.1|16928.1|16955.6|16940.6|16923.1|16908.1|725
1587657000000|2020-04-23 15:50:00|16948.1|16923.1|16938.1|16913.1|16968.1|16948.1|16938.1|16913.1|83
1587657300000|2020-04-23 15:55:00|16943.1|16918.1|16938.1|16913.1|16953.1|16928.1|16933.1|16908.1|64
1587657600000|2020-04-23 16:00:00|16933.1|16908.1|16953.1|16928.1|16958.1|16933.1|16923.1|16899.1|14
1587657900000|2020-04-23 16:05:00|16948.1|16923.1|16983.1|16963.1|16988.1|16963.1|16948.1|16923.1|17
1587658200000|2020-04-23 16:10:00|16988.1|16958.1|16968.1|16943.1|16993.1|16973.1|16963.1|16938.1|54
1587658500000|2020-04-23 16:15:00|16973.1|16948.1|16973.1|16948.1|16983.1|16958.1|16963.1|16938.1|29
1587658800000|2020-04-23 16:20:00|16968.1|16943.1|16983.1|16963.1|16988.1|16963.1|16968.1|16943.1|14
1587659100000|2020-04-23 16:25:00|16988.1|16958.1|16993.1|16968.1|16993.1|16973.1|16973.1|16948.1|64
1587659400000|2020-04-23 16:30:00|16988.1|16963.1|16988.1|16963.1|16993.1|16968.1|16978.1|16953.1|13
1587659700000|2020-04-23 16:35:00|16983.1|16958.1|16988.1|16963.1|16988.1|16968.1|16973.1|16953.1|6
1587660000000|2020-04-23 16:40:00|16993.1|16968.1|16898.1|16873.1|16993.1|16968.1|16878.1|16853.1|199
1587660300000|2020-04-23 16:45:00|16893.1|16878.1|16868.1|16843.1|16933.1|16913.1|16797.1|16769.1|145
1587660600000|2020-04-23 16:50:00|16863.1|16838.1|16838.1|16813.1|16863.1|16838.1|16783.1|16758.1|37
1587660900000|2020-04-23 16:55:00|16833.1|16818.1|16858.1|16833.1|16868.1|16848.1|16828.1|16808.1|34
1587661200000|2020-04-23 17:00:00|16863.1|16838.1|16893.1|16868.1|16893.1|16868.1|16858.1|16833.1|22
1587661500000|2020-04-23 17:05:00|16898.1|16873.1|16878.1|16853.1|16902.1|16874.1|16873.1|16848.1|7
1587661800000|2020-04-23 17:10:00|16883.1|16858.1|16913.1|16893.1|16922.1|16894.1|16883.1|16853.1|11
1587662100000|2020-04-23 17:15:00|16917.1|16888.1|16877.1|16849.1|16917.1|16889.1|16877.1|16849.1|26
1587662400000|2020-04-23 17:20:00|16873.1|16848.1|16818.1|16793.1|16873.1|16848.1|16813.1|16793.1|55
1587662700000|2020-04-23 17:25:00|16817.1|16789.1|16812.1|16784.1|16818.1|16793.1|16782.1|16754.1|26
1587663000000|2020-04-23 17:30:00|16808.1|16783.1|16849.6|16821.6|16849.6|16821.6|16808.1|16783.1|2
1587663300000|2020-04-23 17:35:00|16847.1|16819.1|16803.1|16778.1|16849.6|16821.6|16803.1|16778.1|27
1587663600000|2020-04-23 17:40:00|16802.1|16783.1|16773.1|16748.1|16803.1|16783.1|16768.1|16744.1|38
1587663900000|2020-04-23 17:45:00|16768.1|16753.1|16758.1|16733.1|16803.1|16778.1|16753.1|16733.1|126
1587664200000|2020-04-23 17:50:00|16763.1|16738.1|16743.1|16718.1|16763.1|16738.1|16728.1|16703.1|20
1587664500000|2020-04-23 17:55:00|16742.1|16714.1|16782.1|16754.1|16783.1|16758.1|16733.1|16708.1|12
1587664800000|2020-04-23 18:00:00|16778.1|16753.1|16797.1|16769.1|16798.1|16773.1|16773.1|16748.1|4
1587665100000|2020-04-23 18:05:00|16793.1|16768.1|16783.1|16758.1|16813.1|16788.1|16783.1|16758.1|20
1587665400000|2020-04-23 18:10:00|16787.1|16759.1|16778.1|16753.1|16787.1|16759.1|16753.1|16733.1|7
1587665700000|2020-04-23 18:15:00|16777.1|16749.1|16803.1|16778.1|16808.1|16783.1|16777.1|16749.1|8
1587666000000|2020-04-23 18:20:00|16802.1|16774.1|16818.1|16793.1|16818.1|16793.1|16798.1|16773.1|26
1587666300000|2020-04-23 18:25:00|16823.1|16798.1|16815.6|16800.6|16838.1|16813.1|16813.1|16788.1|8
1587666600000|2020-04-23 18:30:00|16813.1|16798.1|16838.1|16823.1|16848.1|16833.1|16810.6|16795.6|3
1587666900000|2020-04-23 18:35:00|16835.6|16820.6|16818.1|16803.1|16843.1|16828.1|16815.6|16800.6|8
1587667200000|2020-04-23 18:40:00|16820.6|16805.6|16833.1|16818.1|16843.1|16828.1|16820.6|16805.6|3
1587667500000|2020-04-23 18:45:00|16830.6|16815.6|16813.1|16798.1|16830.6|16815.6|16803.1|16788.1|2
1587667800000|2020-04-23 18:50:00|16815.6|16800.6|16828.1|16813.1|16845.6|16830.6|16813.1|16798.1|3
1587668100000|2020-04-23 18:55:00|16830.6|16815.6|16833.1|16818.1|16843.1|16828.1|16825.6|16810.6|8
1587668400000|2020-04-23 19:00:00|16830.6|16815.6|16803.1|16788.1|16833.1|16818.1|16800.6|16785.6|7
1587668700000|2020-04-23 19:05:00|16800.6|16785.6|16775.6|16760.6|16800.6|16785.6|16775.6|16760.6|5
1587669000000|2020-04-23 19:10:00|16773.1|16758.1|16740.6|16725.6|16775.6|16760.6|16735.6|16720.6|7
1587669300000|2020-04-23 19:15:00|16743.1|16728.1|16708.1|16693.1|16748.1|16733.1|16708.1|16693.1|13
1587669600000|2020-04-23 19:20:00|16715.6|16700.6|16753.1|16738.1|16753.1|16738.1|16708.1|16693.1|3
1587669900000|2020-04-23 19:25:00|16755.6|16740.6|16798.1|16783.1|16805.6|16790.6|16750.6|16735.6|9
1587670200000|2020-04-23 19:30:00|16800.6|16785.6|16810.6|16795.6|16828.1|16813.1|16790.6|16775.6|6
1587670500000|2020-04-23 19:35:00|16808.1|16793.1|16748.1|16733.1|16808.1|16793.1|16735.6|16720.6|7
1587670800000|2020-04-23 19:40:00|16758.1|16743.1|16728.1|16713.1|16765.6|16750.6|16728.1|16713.1|13
1587671100000|2020-04-23 19:45:00|16730.6|16715.6|16765.6|16750.6|16770.6|16755.6|16728.1|16713.1|2
1587671400000|2020-04-23 19:50:00|16770.6|16755.6|16720.6|16705.6|16770.6|16755.6|16720.6|16705.6|13
1587671700000|2020-04-23 19:55:00|16723.1|16708.1|16780.6|16765.6|16780.6|16765.6|16723.1|16708.1|16
1587672000000|2020-04-23 20:00:00|16734.4|16694.4|16721|16681|16736.1|16696.1|16711.4|16671.4|0
1587672300000|2020-04-23 20:05:00|16720.9|16680.9|16706|16666|16723.9|16683.9|16702|16662|0
1587672600000|2020-04-23 20:10:00|16706.3|16666.3|16718.7|16678.7|16728.1|16688.1|16706.1|16666.1|0
1587672900000|2020-04-23 20:15:00|16719.2|16679.2|16732.3|16692.3|16732.3|16692.3|16719.2|16679.2|0
1587673200000|2020-04-23 20:20:00|16732.8|16692.8|16735|16695|16736.6|16696.6|16732.3|16692.3|0
1587673500000|2020-04-23 20:25:00|16735.6|16695.6|16738.8|16698.8|16745.3|16705.3|16734.5|16694.5|0
1587673800000|2020-04-23 20:30:00|16739.3|16699.3|16729.2|16689.2|16739.3|16699.3|16717.6|16677.6|0
1587674100000|2020-04-23 20:35:00|16729.4|16689.4|16731.1|16691.1|16736.9|16696.9|16729.2|16689.2|0
1587674400000|2020-04-23 20:40:00|16731.3|16691.3|16755.9|16715.9|16757.2|16717.2|16731.1|16691.1|0
1587674700000|2020-04-23 20:45:00|16756.1|16716.1|16763.2|16723.2|16768|16728|16756.1|16716.1|0
1587675000000|2020-04-23 20:50:00|16763.4|16723.4|16765.8|16725.8|16777.6|16737.6|16753|16713|0
1587675300000|2020-04-23 20:55:00|16765.6|16725.6|16758.1|16718.1|16773|16733|16757.3|16717.3|0
1587675600000|2020-04-23 21:00:00|16757.1|16717.1|16758.5|16718.5|16758.5|16718.5|16753.8|16713.8|0
1587675900000|2020-04-23 21:05:00|16759.5|16719.5|16756.3|16716.3|16760.1|16720.1|16755.2|16715.2|0
1587676200000|2020-04-23 21:10:00|16755.8|16715.8|16751.4|16711.4|16755.8|16715.8|16751.4|16711.4|0
1587676500000|2020-04-23 21:15:00|16752.5|16712.5|16753.1|16713.1|16753.1|16713.1|16748.2|16708.2|0
1587676800000|2020-04-23 21:20:00|16754.7|16714.7|16735.6|16695.6|16756.3|16716.3|16735|16695|0
1587677100000|2020-04-23 21:25:00|16736.1|16696.1|16733.4|16693.4|16736.1|16696.1|16731.2|16691.2|0
1587677400000|2020-04-23 21:30:00|16732.3|16692.3|16732.3|16692.3|16733.9|16693.9|16732.3|16692.3|0
1587677700000|2020-04-23 21:35:00|16731.8|16691.8|16730.2|16690.2|16732.3|16692.3|16729.6|16689.6|0
1587678000000|2020-04-23 21:40:00|16730.7|16690.7|16741|16701|16743.7|16703.7|16730.7|16690.7|0
1587678300000|2020-04-23 21:45:00|16742.6|16702.6|16740.4|16700.4|16742.6|16702.6|16738.3|16698.3|0
1587678600000|2020-04-23 21:50:00|16741|16701|16738.3|16698.3|16741.5|16701.5|16738.3|16698.3|0
1587678900000|2020-04-23 21:55:00|16737.7|16697.7|16736.1|16696.1|16738.8|16698.8|16735|16695|0
1587679200000|2020-04-23 22:00:00|16731.4|16691.4|16743.2|16703.2|16749.4|16709.4|16695.1|16655.1|0
1587679500000|2020-04-23 22:05:00|16743.5|16703.5|16736.5|16696.5|16744.2|16704.2|16711.9|16671.9|0
1587679800000|2020-04-23 22:10:00|16736.3|16696.3|16736.5|16696.5|16749.9|16709.9|16734.1|16694.1|0
1587680100000|2020-04-23 22:15:00|16736.7|16696.7|16722.5|16682.5|16739.4|16699.4|16710.4|16670.4|0
1587680400000|2020-04-23 22:20:00|16723|16683|16718|16678|16728.4|16688.4|16707.6|16667.6|0
1587680700000|2020-04-23 22:25:00|16718.1|16678.1|16702.3|16662.3|16725|16685|16702.3|16662.3|0
1587681000000|2020-04-23 22:30:00|16703.3|16663.3|16712.6|16672.6|16715.9|16675.9|16696.3|16656.3|0
1587681300000|2020-04-23 22:35:00|16712.4|16672.4|16653.6|16613.6|16719.8|16679.8|16644.5|16604.5|0
1587681600000|2020-04-23 22:40:00|16653.8|16613.8|16675.2|16635.2|16676.1|16636.1|16638.2|16598.2|0
1587681900000|2020-04-23 22:45:00|16674.6|16634.6|16669.6|16629.6|16680.1|16640.1|16660.6|16620.6|0
1587682200000|2020-04-23 22:50:00|16669|16629|16678.3|16638.3|16680.3|16640.3|16658.8|16618.8|0
1587682500000|2020-04-23 22:55:00|16678.2|16638.2|16669.4|16629.4|16679.5|16639.5|16668.1|16628.1|0
1587682800000|2020-04-23 23:00:00|16668.9|16628.9|16673.9|16633.9|16681.2|16641.2|16666.8|16626.8|0
1587683100000|2020-04-23 23:05:00|16674|16634|16662.7|16622.7|16674.6|16634.6|16659.5|16619.5|0
1587683400000|2020-04-23 23:10:00|16662.8|16622.8|16648.7|16608.7|16668.1|16628.1|16648.7|16608.7|0
1587683700000|2020-04-23 23:15:00|16648.6|16608.6|16664.4|16624.4|16664.4|16624.4|16648.6|16608.6|0
1587684000000|2020-04-23 23:20:00|16664.5|16624.5|16664.3|16624.3|16678|16638|16664.3|16624.3|0
1587684300000|2020-04-23 23:25:00|16664.1|16624.1|16675.8|16635.8|16682|16642|16663.2|16623.2|0
1587684600000|2020-04-23 23:30:00|16676.1|16636.1|16667.6|16627.6|16685.1|16645.1|16667.6|16627.6|0
1587684900000|2020-04-23 23:35:00|16668.1|16628.1|16674.8|16634.8|16678|16638|16661.2|16621.2|0
1587685200000|2020-04-23 23:40:00|16675|16635|16660.7|16620.7|16680.1|16640.1|16651.6|16611.6|0
1587685500000|2020-04-23 23:45:00|16661.7|16621.7|16669.9|16629.9|16671.1|16631.1|16659.9|16619.9|0
1587685800000|2020-04-23 23:50:00|16670.2|16630.2|16672.9|16632.9|16681.8|16641.8|16668.5|16628.5|0
1587686100000|2020-04-23 23:55:00|16673|16633|16677.8|16637.8|16683.4|16643.4|16673|16633|0
1587686400000|2020-04-24 00:00:00|16677.9|16637.9|16694.4|16654.4|16696.8|16656.8|16668.5|16628.5|0
1587686700000|2020-04-24 00:05:00|16694.7|16654.7|16668.3|16628.3|16695.1|16655.1|16661.8|16621.8|0
1587687000000|2020-04-24 00:10:00|16668.5|16628.5|16679.2|16639.2|16679.2|16639.2|16636.2|16596.2|0
1587687300000|2020-04-24 00:15:00|16679.1|16639.1|16670.1|16630.1|16694.1|16654.1|16657.8|16617.8|0
1587687600000|2020-04-24 00:20:00|16670.3|16630.3|16665.9|16625.9|16678.3|16638.3|16659.9|16619.9|0
1587687900000|2020-04-24 00:25:00|16666|16626|16653.9|16613.9|16669.2|16629.2|16648.1|16608.1|0
1587688200000|2020-04-24 00:30:00|16653.8|16613.8|16629.3|16589.3|16666.8|16626.8|16627.4|16587.4|0
1587688500000|2020-04-24 00:35:00|16629.4|16589.4|16624.3|16584.3|16641.9|16601.9|16624|16584|0
1587688800000|2020-04-24 00:40:00|16624.4|16584.4|16641.6|16601.6|16642.6|16602.6|16624.1|16584.1|0
1587689100000|2020-04-24 00:45:00|16640.6|16600.6|16625|16585|16649.2|16609.2|16624.8|16584.8|0
1587689400000|2020-04-24 00:50:00|16625.1|16585.1|16605.7|16565.7|16637.7|16597.7|16598.9|16558.9|0
1587689700000|2020-04-24 00:55:00|16605.8|16565.8|16618.7|16578.7|16619|16579|16605.7|16565.7|0
1587690000000|2020-04-24 01:00:00|16618.6|16578.6|16631.7|16591.7|16643|16603|16618.6|16578.6|0
1587690300000|2020-04-24 01:05:00|16632.7|16592.7|16631.9|16591.9|16637.5|16597.5|16619.4|16579.4|0
1587690600000|2020-04-24 01:10:00|16632|16592|16628.9|16588.9|16640.4|16600.4|16625.4|16585.4|0
1587690900000|2020-04-24 01:15:00|16629|16589|16610.1|16570.1|16629.1|16589.1|16600.9|16560.9|0
1587691200000|2020-04-24 01:20:00|16610.2|16570.2|16599.2|16559.2|16613.5|16573.5|16589.9|16549.9|0
1587691500000|2020-04-24 01:25:00|16599.3|16559.3|16604.9|16564.9|16605.6|16565.6|16587.2|16547.2|0
1587691800000|2020-04-24 01:30:00|16605.1|16565.1|16616.8|16576.8|16617.1|16577.1|16591.8|16551.8|0
1587692100000|2020-04-24 01:35:00|16616.9|16576.9|16635.1|16595.1|16641.7|16601.7|16610.7|16570.7|0
1587692400000|2020-04-24 01:40:00|16635.2|16595.2|16641|16601|16641.5|16601.5|16623.9|16583.9|0
1587692700000|2020-04-24 01:45:00|16640.9|16600.9|16640.7|16600.7|16641.4|16601.4|16628.3|16588.3|0
1587693000000|2020-04-24 01:50:00|16640.9|16600.9|16628.4|16588.4|16647.1|16607.1|16622.3|16582.3|0
1587693300000|2020-04-24 01:55:00|16628.5|16588.5|16610.7|16570.7|16634.5|16594.5|16610.7|16570.7|0
1587693600000|2020-04-24 02:00:00|16610.6|16570.6|16630.4|16590.4|16636.8|16596.8|16601.8|16561.8|0
1587693900000|2020-04-24 02:05:00|16630.5|16590.5|16613.1|16573.1|16642.5|16602.5|16613.1|16573.1|0
1587694200000|2020-04-24 02:10:00|16613|16573|16628.9|16588.9|16628.9|16588.9|16601.4|16561.4|0
1587694500000|2020-04-24 02:15:00|16628.8|16588.8|16625.6|16585.6|16631.8|16591.8|16619.5|16579.5|0
1587694800000|2020-04-24 02:20:00|16625.5|16585.5|16625.6|16585.6|16625.8|16585.8|16613.6|16573.6|0
1587695100000|2020-04-24 02:25:00|16625.4|16585.4|16616|16576|16625.9|16585.9|16612.9|16572.9|0
1587695400000|2020-04-24 02:30:00|16615|16575|16637.8|16597.8|16637.8|16597.8|16612.7|16572.7|0
1587695700000|2020-04-24 02:35:00|16637.4|16597.4|16637.9|16597.9|16649.6|16609.6|16631.5|16591.5|0
1587696000000|2020-04-24 02:40:00|16638|16598|16659.7|16619.7|16662.6|16622.6|16638|16598|0
1587696300000|2020-04-24 02:45:00|16659.8|16619.8|16656.8|16616.8|16661.6|16621.6|16644.7|16604.7|0
1587696600000|2020-04-24 02:50:00|16656.7|16616.7|16621|16581|16659.9|16619.9|16617.7|16577.7|0
1587696900000|2020-04-24 02:55:00|16620.9|16580.9|16644.1|16604.1|16650.7|16610.7|16620.9|16580.9|0
1587697200000|2020-04-24 03:00:00|16644|16604|16636.9|16596.9|16656.6|16616.6|16636.5|16596.5|0
1587697500000|2020-04-24 03:05:00|16636.7|16596.7|16645.9|16605.9|16646.2|16606.2|16633.7|16593.7|0
1587697800000|2020-04-24 03:10:00|16646|16606|16636.9|16596.9|16646.2|16606.2|16630.4|16590.4|0
1587698100000|2020-04-24 03:15:00|16635.9|16595.9|16632.9|16592.9|16639.5|16599.5|16620.6|16580.6|0
1587698400000|2020-04-24 03:20:00|16633|16593|16629.6|16589.6|16638.8|16598.8|16620.7|16580.7|0
1587698700000|2020-04-24 03:25:00|16629.5|16589.5|16632.9|16592.9|16633.1|16593.1|16626.7|16586.7|0
1587699000000|2020-04-24 03:30:00|16633|16593|16633.9|16593.9|16639.6|16599.6|16625.1|16585.1|0
1587699300000|2020-04-24 03:35:00|16633.8|16593.8|16645.6|16605.6|16651.2|16611.2|16633.7|16593.7|0
1587699600000|2020-04-24 03:40:00|16645.4|16605.4|16627.1|16587.1|16645.4|16605.4|16627.1|16587.1|0
1587699900000|2020-04-24 03:45:00|16625.1|16585.1|16627.3|16587.3|16630.7|16590.7|16621.4|16581.4|0
1587700200000|2020-04-24 03:50:00|16627.2|16587.2|16627.8|16587.8|16633.9|16593.9|16621.4|16581.4|0
1587700500000|2020-04-24 03:55:00|16627.9|16587.9|16627.6|16587.6|16628|16588|16621.7|16581.7|0
1587700800000|2020-04-24 04:00:00|16627.5|16587.5|16637.3|16597.3|16641|16601|16622|16582|0
1587701100000|2020-04-24 04:05:00|16636.4|16596.4|16641.1|16601.1|16641.5|16601.5|16634.2|16594.2|0
1587701400000|2020-04-24 04:10:00|16641|16601|16640.6|16600.6|16641.1|16601.1|16634.7|16594.7|0
1587701700000|2020-04-24 04:15:00|16640.7|16600.7|16640.5|16600.5|16640.8|16600.8|16634.4|16594.4|0
1587702000000|2020-04-24 04:20:00|16640.4|16600.4|16645.9|16605.9|16646.4|16606.4|16634.1|16594.1|0
1587702300000|2020-04-24 04:25:00|16645.7|16605.7|16646.1|16606.1|16646.2|16606.2|16639.8|16599.8|0
1587702600000|2020-04-24 04:30:00|16649.6|16609.6|16656|16616|16656.2|16616.2|16646.8|16606.8|0
1587702900000|2020-04-24 04:35:00|16656.2|16616.2|16649.6|16609.6|16656.4|16616.4|16649.4|16609.4|0
1587703200000|2020-04-24 04:40:00|16649.8|16609.8|16636.8|16596.8|16655.5|16615.5|16636.1|16596.1|0
1587703500000|2020-04-24 04:45:00|16636.6|16596.6|16654.2|16614.2|16654.2|16614.2|16633.3|16593.3|0
1587703800000|2020-04-24 04:50:00|16654.3|16614.3|16648.1|16608.1|16654.3|16614.3|16647.6|16607.6|0
1587704100000|2020-04-24 04:55:00|16648.2|16608.2|16642.3|16602.3|16648.5|16608.5|16642|16602|0
1587704400000|2020-04-24 05:00:00|16642.2|16602.2|16618.5|16578.5|16642.4|16602.4|16617.7|16577.7|0
1587704700000|2020-04-24 05:05:00|16618.4|16578.4|16583.7|16543.7|16618.5|16578.5|16577|16537|0
1587705000000|2020-04-24 05:10:00|16583.6|16543.6|16606.5|16566.5|16614.2|16574.2|16583.5|16543.5|0
1587705300000|2020-04-24 05:15:00|16605.5|16565.5|16621.8|16581.8|16622.2|16582.2|16603.7|16563.7|0
1587705600000|2020-04-24 05:20:00|16621.9|16581.9|16627.3|16587.3|16638.9|16598.9|16618.6|16578.6|0
1587705900000|2020-04-24 05:25:00|16626.3|16586.3|16644.5|16604.5|16644.6|16604.6|16620.8|16580.8|0
1587706200000|2020-04-24 05:30:00|16644.6|16604.6|16644.5|16604.5|16656.6|16616.6|16643.8|16603.8|0
1587706500000|2020-04-24 05:35:00|16644.4|16604.4|16677.9|16637.9|16684.1|16644.1|16643.9|16603.9|0
1587706800000|2020-04-24 05:40:00|16677.8|16637.8|16695.7|16655.7|16698.7|16658.7|16677.3|16637.3|0
1587707100000|2020-04-24 05:45:00|16695.6|16655.6|16682.9|16642.9|16702|16662|16676.9|16636.9|0
1587707400000|2020-04-24 05:50:00|16682.8|16642.8|16691.7|16651.7|16695.5|16655.5|16676.8|16636.8|0
1587707700000|2020-04-24 05:55:00|16690.7|16650.7|16686.5|16646.5|16690.7|16650.7|16675.8|16635.8|0
1587708000000|2020-04-24 06:00:00|16684.5|16644.5|16663.7|16623.7|16684.5|16644.5|16648.9|16608.9|0
1587708300000|2020-04-24 06:05:00|16663.9|16623.9|16656.5|16616.5|16664.2|16624.2|16634.4|16594.4|7
1587708600000|2020-04-24 06:10:00|16656.6|16616.6|16670.6|16655.6|16670.6|16655.6|16577.6|16537.6|25
1587708900000|2020-04-24 06:15:00|16673.1|16658.1|16678.1|16663.1|16708.1|16693.1|16673.1|16658.1|29
1587709200000|2020-04-24 06:20:00|16685.6|16670.6|16688.1|16673.1|16705.6|16690.6|16683.1|16668.1|7
1587709500000|2020-04-24 06:25:00|16693.1|16678.1|16655.6|16640.6|16695.6|16680.6|16643.1|16628.1|24
1587709800000|2020-04-24 06:30:00|16653.1|16638.1|16643.1|16628.1|16655.6|16640.6|16628.1|16613.1|13
1587710100000|2020-04-24 06:35:00|16645.6|16630.6|16645.6|16630.6|16665.6|16650.6|16635.6|16620.6|11
1587710400000|2020-04-24 06:40:00|16648.1|16633.1|16658.1|16643.1|16660.6|16645.6|16638.1|16623.1|1
1587710700000|2020-04-24 06:45:00|16660.6|16645.6|16663.1|16648.1|16680.6|16665.6|16655.6|16640.6|10
1587711000000|2020-04-24 06:50:00|16665.6|16650.6|16663.1|16648.1|16708.1|16693.1|16658.1|16643.1|22
1587711300000|2020-04-24 06:55:00|16660.6|16645.6|16678.1|16663.1|16680.6|16665.6|16658.1|16643.1|2
1587711600000|2020-04-24 07:00:00|16668.1|16653.1|16713.1|16698.1|16720.6|16705.6|16653.1|16638.1|202
1587711900000|2020-04-24 07:05:00|16715.6|16700.6|16740.6|16725.6|16830.6|16815.6|16715.6|16700.6|357
1587712200000|2020-04-24 07:10:00|16743.1|16728.1|16755.6|16740.6|16790.6|16775.6|16733.1|16718.1|115
1587712500000|2020-04-24 07:15:00|16753.1|16738.1|16745.6|16730.6|16803.1|16788.1|16743.1|16728.1|115
1587712800000|2020-04-24 07:20:00|16748.1|16733.1|16808.1|16793.1|16813.1|16798.1|16745.6|16730.6|75
1587713100000|2020-04-24 07:25:00|16805.6|16790.6|16773.1|16758.1|16808.1|16793.1|16740.6|16725.6|104
1587713400000|2020-04-24 07:30:00|16775.6|16760.6|16758.1|16743.1|16783.1|16768.1|16738.1|16723.1|53
1587713700000|2020-04-24 07:35:00|16755.6|16740.6|16773.1|16758.1|16780.6|16765.6|16750.6|16735.6|55
1587714000000|2020-04-24 07:40:00|16776.3|16761.3|16801.3|16786.3|16801.3|16786.3|16763.8|16748.8|44
1587714300000|2020-04-24 07:45:00|16798.8|16783.8|16781.3|16766.3|16818.8|16803.8|16771.3|16756.3|64
1587714600000|2020-04-24 07:50:00|16778.8|16763.8|16806.3|16791.3|16806.3|16791.3|16768.8|16753.8|42
1587714900000|2020-04-24 07:55:00|16808.8|16793.8|16821.3|16806.3|16828.8|16813.8|16803.8|16788.8|39
1587715200000|2020-04-24 08:00:00|16823.8|16808.8|16791.3|16776.3|16826.3|16811.3|16783.8|16768.8|67
1587715500000|2020-04-24 08:05:00|16793.8|16778.8|16806.3|16791.3|16806.3|16791.3|16786.3|16771.3|46
1587715800000|2020-04-24 08:10:00|16803.8|16788.8|16791.3|16776.3|16823.8|16808.8|16783.8|16768.8|48
1587716100000|2020-04-24 08:15:00|16793.8|16778.8|16781.3|16766.3|16796.3|16781.3|16778.8|16763.8|44
1587716400000|2020-04-24 08:20:00|16783.8|16768.8|16761.3|16746.3|16788.8|16773.8|16761.3|16746.3|49
1587716700000|2020-04-24 08:25:00|16763.8|16748.8|16771.3|16756.3|16783.8|16768.8|16763.8|16748.8|49
1587717000000|2020-04-24 08:30:00|16768.8|16753.8|16771.3|16756.3|16781.3|16766.3|16768.8|16753.8|13
1587717300000|2020-04-24 08:35:00|16768.8|16753.8|16756.3|16741.3|16771.3|16756.3|16746.3|16731.3|39
1587717600000|2020-04-24 08:40:00|16758.8|16743.8|16741.3|16726.3|16763.8|16748.8|16741.3|16726.3|58
1587717900000|2020-04-24 08:45:00|16743.8|16728.8|16761.3|16746.3|16761.3|16746.3|16743.8|16728.8|20
1587718200000|2020-04-24 08:50:00|16758.8|16743.8|16771.3|16756.3|16771.3|16756.3|16756.3|16741.3|15
1587718500000|2020-04-24 08:55:00|16773.8|16758.8|16791.3|16776.3|16791.3|16776.3|16768.8|16753.8|20
1587718800000|2020-04-24 09:00:00|16793.8|16778.8|16833.8|16818.8|16836.3|16821.3|16793.8|16778.8|46
1587719100000|2020-04-24 09:05:00|16836.3|16821.3|16883.8|16868.8|16883.8|16868.8|16836.3|16821.3|106
1587719400000|2020-04-24 09:10:00|16886.3|16871.3|16893.8|16878.8|16928.8|16913.8|16886.3|16871.3|109
1587719700000|2020-04-24 09:15:00|16891.3|16876.3|16893.8|16878.8|16903.8|16888.8|16883.8|16868.8|98
1587720000000|2020-04-24 09:20:00|16888.8|16873.8|16896.3|16881.3|16903.8|16888.8|16883.8|16868.8|44
1587720300000|2020-04-24 09:25:00|16898.8|16883.8|16916.3|16901.3|16946.3|16931.3|16898.8|16883.8|115
1587720600000|2020-04-24 09:30:00|16913.8|16898.8|16906.3|16891.3|16921.3|16906.3|16903.8|16888.8|25
1587720900000|2020-04-24 09:35:00|16908.8|16893.8|16901.3|16886.3|16918.8|16903.8|16898.8|16883.8|32
1587721200000|2020-04-24 09:40:00|16898.8|16883.8|16908.8|16893.8|16913.8|16898.8|16896.3|16881.3|45
1587721500000|2020-04-24 09:45:00|16911.3|16896.3|16931.3|16916.3|16931.3|16916.3|16911.3|16896.3|31
1587721800000|2020-04-24 09:50:00|16933.8|16918.8|16941.3|16926.3|16956.3|16941.3|16933.8|16918.8|35
1587722100000|2020-04-24 09:55:00|16943.8|16928.8|16948.8|16933.8|16973.8|16958.8|16943.8|16928.8|51
1587722400000|2020-04-24 10:00:00|16946.3|16931.3|16936.3|16921.3|16956.3|16941.3|16926.3|16911.3|65
1587722700000|2020-04-24 10:05:00|16938.8|16923.8|16951.3|16936.3|16951.3|16936.3|16933.8|16918.8|16
1587723000000|2020-04-24 10:10:00|16948.8|16933.8|16956.3|16941.3|16958.8|16943.8|16941.3|16926.3|24
1587723300000|2020-04-24 10:15:00|16958.8|16943.8|16986.3|16971.3|16988.8|16973.8|16958.8|16943.8|41
1587723600000|2020-04-24 10:20:00|16983.8|16968.8|16971.3|16956.3|16983.8|16968.8|16966.3|16951.3|63
1587723900000|2020-04-24 10:25:00|16968.8|16953.8|16971.3|16956.3|16978.8|16963.8|16961.3|16946.3|21
1587724200000|2020-04-24 10:30:00|16966.3|16951.3|16981.3|16966.3|16986.3|16971.3|16966.3|16951.3|21
1587724500000|2020-04-24 10:35:00|16983.8|16968.8|16996.3|16981.3|17003.8|16988.8|16973.8|16958.8|24
1587724800000|2020-04-24 10:40:00|16998.8|16983.8|17003.8|16988.8|17011.3|16996.3|16986.3|16971.3|43
1587725100000|2020-04-24 10:45:00|17006.3|16991.3|17003.8|16988.8|17016.3|17001.3|16996.3|16981.3|85
1587725400000|2020-04-24 10:50:00|17006.3|16991.3|17006.3|16991.3|17013.8|16998.8|17001.3|16986.3|8
1587725700000|2020-04-24 10:55:00|17008.8|16993.8|17061.3|17046.3|17063.8|17048.8|17008.8|16993.8|82
1587726000000|2020-04-24 11:00:00|17063.8|17048.8|17051.3|17036.3|17081.3|17066.3|17046.3|17031.3|70
1587726300000|2020-04-24 11:05:00|17058.8|17043.8|17033.8|17018.8|17063.8|17048.8|17033.8|17018.8|74
1587726600000|2020-04-24 11:10:00|17036.3|17021.3|17046.3|17031.3|17048.8|17033.8|17031.3|17016.3|36
1587726900000|2020-04-24 11:15:00|17048.8|17033.8|17026.3|17011.3|17048.8|17033.8|17026.3|17011.3|24
1587727200000|2020-04-24 11:20:00|17028.8|17013.8|17021.3|17006.3|17028.8|17013.8|17018.8|17003.8|10
1587727500000|2020-04-24 11:25:00|17018.8|17003.8|17041.3|17026.3|17041.3|17026.3|17011.3|16996.3|23
1587727800000|2020-04-24 11:30:00|17038.8|17023.8|16986.3|16971.3|17038.8|17023.8|16986.3|16971.3|81
1587728100000|2020-04-24 11:35:00|16988.8|16973.8|16998.8|16983.8|16998.8|16983.8|16986.3|16971.3|31
1587728400000|2020-04-24 11:40:00|17000.1|16985.1|16995.1|16980.1|17005.1|16990.1|16987.6|16972.6|27
1587728700000|2020-04-24 11:45:00|16992.6|16977.6|16962.6|16947.6|16992.6|16977.6|16962.6|16947.6|49
1587729000000|2020-04-24 11:50:00|16965.1|16950.1|16975.1|16960.1|16982.6|16967.6|16962.6|16947.6|38
1587729300000|2020-04-24 11:55:00|16972.6|16957.6|16962.6|16947.6|16972.6|16957.6|16952.6|16937.6|82
1587729600000|2020-04-24 12:00:00|16965.1|16950.1|16970.1|16955.1|16990.1|16975.1|16965.1|16950.1|23
1587729900000|2020-04-24 12:05:00|16972.6|16957.6|16990.1|16975.1|16992.6|16977.6|16967.6|16952.6|10
1587730200000|2020-04-24 12:10:00|16987.6|16972.6|16995.1|16980.1|17000.1|16985.1|16987.6|16972.6|16
1587730500000|2020-04-24 12:15:00|16992.6|16977.6|17032.6|17017.6|17035.1|17020.1|16992.6|16977.6|27
1587730800000|2020-04-24 12:20:00|17035.1|17020.1|17057.6|17042.6|17060.1|17045.1|17032.6|17017.6|41
1587731100000|2020-04-24 12:25:00|17055.1|17040.1|17060.1|17045.1|17065.1|17050.1|17052.6|17037.6|26
1587731400000|2020-04-24 12:30:00|17065.1|17050.1|17082.6|17067.6|17085.1|17070.1|17060.1|17045.1|114
1587731700000|2020-04-24 12:35:00|17080.1|17065.1|17110.1|17095.1|17110.1|17095.1|17075.1|17060.1|103
1587732000000|2020-04-24 12:40:00|17112.6|17097.6|17117.6|17102.6|17125.1|17110.1|17110.1|17095.1|129
1587732300000|2020-04-24 12:45:00|17120.1|17105.1|17155.1|17140.1|17160.1|17145.1|17120.1|17105.1|61
1587732600000|2020-04-24 12:50:00|17157.6|17142.6|17135.1|17120.1|17157.6|17142.6|17135.1|17120.1|65
1587732900000|2020-04-24 12:55:00|17140.1|17125.1|17132.6|17117.6|17140.1|17125.1|17130.1|17115.1|40
1587733200000|2020-04-24 13:00:00|17135.1|17120.1|17137.6|17122.6|17155.1|17140.1|17135.1|17120.1|38
1587733500000|2020-04-24 13:05:00|17140.1|17125.1|17097.6|17082.6|17140.1|17125.1|17095.1|17080.1|81
1587733800000|2020-04-24 13:10:00|17100.1|17085.1|17092.6|17077.6|17110.1|17095.1|17090.1|17075.1|50
1587734100000|2020-04-24 13:15:00|17095.1|17080.1|17100.1|17085.1|17105.1|17090.1|17092.6|17077.6|23
1587734400000|2020-04-24 13:20:00|17102.6|17087.6|17077.6|17062.6|17102.6|17087.6|17075.1|17060.1|15
1587734700000|2020-04-24 13:25:00|17075.1|17060.1|17100.1|17085.1|17100.1|17085.1|17075.1|17060.1|31
1587735000000|2020-04-24 13:30:00|17102.6|17087.6|17052.6|17037.6|17112.6|17097.6|17040.1|17025.1|178
1587735300000|2020-04-24 13:35:00|17055.1|17040.1|17047.6|17032.6|17070.1|17055.1|17045.1|17030.1|82
1587735600000|2020-04-24 13:40:00|17045.1|17030.1|17002.6|16987.6|17045.1|17030.1|16990.1|16975.1|187
1587735900000|2020-04-24 13:45:00|17000.1|16985.1|16925.1|16910.1|17005.1|16990.1|16917.6|16902.6|265
1587736200000|2020-04-24 13:50:00|16927.6|16912.6|16927.6|16912.6|16935.1|16920.1|16917.6|16902.6|123
1587736500000|2020-04-24 13:55:00|16925.1|16910.1|16935.1|16920.1|16935.1|16920.1|16902.6|16887.6|120
1587736800000|2020-04-24 14:00:00|16937.6|16922.6|16930.1|16915.1|16960.1|16945.1|16920.1|16905.1|102
1587737100000|2020-04-24 14:05:00|16932.6|16917.6|16925.1|16910.1|16960.1|16945.1|16922.6|16907.6|78
1587737400000|2020-04-24 14:10:00|16927.6|16912.6|16920.1|16905.1|16940.1|16925.1|16920.1|16905.1|75
1587737700000|2020-04-24 14:15:00|16922.6|16907.6|16930.1|16915.1|16937.6|16922.6|16910.1|16895.1|62
1587738000000|2020-04-24 14:20:00|16925.1|16910.1|16930.1|16915.1|16935.1|16920.1|16920.1|16905.1|103
1587738300000|2020-04-24 14:25:00|16927.6|16912.6|16915.1|16900.1|16935.1|16920.1|16890.1|16875.1|103
1587738600000|2020-04-24 14:30:00|16912.6|16897.6|16937.6|16922.6|16945.1|16930.1|16900.1|16885.1|109
1587738900000|2020-04-24 14:35:00|16935.1|16920.1|16965.1|16950.1|16970.1|16955.1|16932.6|16917.6|57
1587739200000|2020-04-24 14:40:00|16967.6|16952.6|16955.1|16940.1|16975.1|16960.1|16935.1|16920.1|112
1587739500000|2020-04-24 14:45:00|16950.1|16935.1|16937.6|16922.6|16960.1|16945.1|16930.1|16915.1|76
1587739800000|2020-04-24 14:50:00|16940.1|16925.1|16932.6|16917.6|16947.6|16932.6|16930.1|16915.1|62
1587740100000|2020-04-24 14:55:00|16935.1|16920.1|16912.6|16897.6|16937.6|16922.6|16902.6|16887.6|146
1587740400000|2020-04-24 15:00:00|16910.1|16895.1|16870.1|16855.1|16910.1|16895.1|16867.6|16852.6|115
1587740700000|2020-04-24 15:05:00|16867.6|16852.6|16873|16858|16882|16867|16860.1|16845.1|73
1587741000000|2020-04-24 15:10:00|16874|16859|16858.5|16843.5|16874|16859|16851|16836|168
1587741300000|2020-04-24 15:15:00|16861|16846|16894.5|16879.5|16907|16892|16858.5|16843.5|112
1587741600000|2020-04-24 15:20:00|16897|16882|16889.5|16874.5|16902|16887|16882|16867|71
1587741900000|2020-04-24 15:25:00|16887|16872|16877|16862|16899.5|16884.5|16874.5|16859.5|145
1587742200000|2020-04-24 15:30:00|16879.5|16864.5|16857|16842|16897|16882|16839.5|16824.5|547
1587742500000|2020-04-24 15:35:00|16859.5|16844.5|16889.5|16874.5|16892|16877|16854.5|16839.5|193
1587742800000|2020-04-24 15:40:00|16887|16872|16874.5|16859.5|16889.5|16874.5|16869.5|16854.5|117
1587743100000|2020-04-24 15:45:00|16872|16857|16877|16862|16884.5|16869.5|16869.5|16854.5|36
1587743400000|2020-04-24 15:50:00|16879.5|16859.5|16894.5|16869.5|16899.5|16874.5|16879.5|16854.5|73
1587743700000|2020-04-24 15:55:00|16889.5|16864.5|16899.5|16879.5|16904.5|16879.5|16884.5|16864.5|22
1587744000000|2020-04-24 16:00:00|16904.5|16884.5|16914.5|16894.5|16914.5|16894.5|16889.5|16869.5|16
1587744300000|2020-04-24 16:05:00|16919.5|16899.5|16924.5|16899.5|16934.5|16909.5|16914.5|16889.5|16
1587744600000|2020-04-24 16:10:00|16919.5|16894.5|16904.5|16884.5|16919.5|16894.5|16904.5|16879.5|9
1587744900000|2020-04-24 16:15:00|16909.5|16879.5|16909.5|16884.5|16914.5|16889.5|16904.5|16879.5|35
1587745200000|2020-04-24 16:20:00|16904.5|16880.5|16894.5|16874.5|16908.5|16880.5|16889.5|16864.5|12
1587745500000|2020-04-24 16:25:00|16899.5|16869.5|16904.5|16879.5|16904.5|16879.5|16894.5|16869.5|21
1587745800000|2020-04-24 16:30:00|16909.5|16884.5|16909.5|16884.5|16914.5|16889.5|16904.5|16879.5|6
1587746100000|2020-04-24 16:35:00|16904.5|16879.5|16914.5|16889.5|16914.5|16894.5|16889.5|16864.5|47
1587746400000|2020-04-24 16:40:00|16909.5|16894.5|16919.5|16894.5|16924.5|16899.5|16909.5|16889.5|7
1587746700000|2020-04-24 16:45:00|16914.5|16889.5|16924.5|16904.5|16924.5|16904.5|16909.5|16889.5|8
1587747000000|2020-04-24 16:50:00|16919.5|16899.5|16904.5|16879.5|16919.5|16904.5|16899.5|16879.5|64
1587747300000|2020-04-24 16:55:00|16903.5|16875.5|16914.5|16889.5|16914.5|16889.5|16899.5|16875.5|3
1587747600000|2020-04-24 17:00:00|16909.5|16884.5|16904.5|16879.5|16909.5|16884.5|16904.5|16879.5|0
1587747900000|2020-04-24 17:05:00|16908.5|16880.5|16904.5|16879.5|16909.5|16884.5|16899.5|16874.5|0
1587748200000|2020-04-24 17:10:00|16899.5|16874.5|16909.5|16884.5|16909.5|16884.5|16899.5|16874.5|0
1587748500000|2020-04-24 17:15:00|16908.5|16880.5|16914.5|16889.5|16914.5|16889.5|16904.5|16879.5|0
1587748800000|2020-04-24 17:20:00|16913.5|16885.5|16914.5|16889.5|16914.5|16889.5|16909.5|16884.5|0
1587749100000|2020-04-24 17:25:00|16909.5|16884.5|16924.5|16899.5|16924.5|16899.5|16909.5|16884.5|26
1587749400000|2020-04-24 17:30:00|16929.5|16904.5|16924.5|16899.5|16934.5|16909.5|16924.5|16899.5|5
1587749700000|2020-04-24 17:35:00|16929.5|16904.5|16939.5|16914.5|16939.5|16914.5|16924.5|16899.5|3
1587750000000|2020-04-24 17:40:00|16949.5|16919.5|16969.5|16944.5|16969.5|16944.5|16949.5|16914.5|3
1587750300000|2020-04-24 17:45:00|16964.5|16939.5|16964.5|16939.5|16964.5|16944.5|16959.5|16939.5|10
1587750600000|2020-04-24 17:50:00|16969.5|16944.5|16964.5|16939.5|16969.5|16944.5|16964.5|16939.5|3
1587750900000|2020-04-24 17:55:00|16959.5|16944.5|16979.5|16959.5|16979.5|16959.5|16959.5|16939.5|10
1587751200000|2020-04-24 18:00:00|16984.5|16964.5|16984.5|16959.5|16989.5|16964.5|16969.5|16944.5|4
1587751500000|2020-04-24 18:05:00|16989.5|16964.5|16994.5|16969.5|16999.5|16974.5|16984.5|16959.5|7
1587751800000|2020-04-24 18:10:00|16989.5|16964.5|16989.5|16969.5|16994.5|16969.5|16979.5|16959.5|3
1587752100000|2020-04-24 18:15:00|16994.5|16964.5|16994.5|16969.5|16999.5|16974.5|16989.5|16964.5|8
1587752400000|2020-04-24 18:20:00|16999.5|16974.5|16959.5|16934.5|16999.5|16974.5|16954.5|16934.5|43
1587752700000|2020-04-24 18:25:00|16958.5|16930.5|16954.5|16939.5|16959.5|16939.5|16944.5|16924.5|11
1587753000000|2020-04-24 18:30:00|16952|16937|16949.5|16934.5|16959.5|16944.5|16949.5|16934.5|2
1587753300000|2020-04-24 18:35:00|16952|16937|16959.5|16944.5|16964.5|16949.5|16949.5|16934.5|0
1587753600000|2020-04-24 18:40:00|16964.5|16949.5|16977|16962|16977|16962|16959.5|16944.5|9
1587753900000|2020-04-24 18:45:00|16979.5|16964.5|16989.5|16974.5|16994.5|16979.5|16979.5|16964.5|7
1587754200000|2020-04-24 18:50:00|16987|16972|16969.5|16954.5|16987|16972|16969.5|16954.5|0
1587754500000|2020-04-24 18:55:00|16972|16957|16974.5|16959.5|16979.5|16964.5|16969.5|16954.5|7
1587754800000|2020-04-24 19:00:00|16972|16957|16959.5|16944.5|16972|16957|16959.5|16944.5|0
1587755100000|2020-04-24 19:05:00|16962|16947|16977|16962|16979.5|16964.5|16959.5|16944.5|3
1587755400000|2020-04-24 19:10:00|16974.5|16959.5|16972|16957|16974.5|16959.5|16959.5|16944.5|5
1587755700000|2020-04-24 19:15:00|16969.5|16954.5|16962|16947|16972|16957|16957|16942|6
1587756000000|2020-04-24 19:20:00|16959.5|16944.5|16984.5|16969.5|16984.5|16969.5|16959.5|16944.5|16
1587756300000|2020-04-24 19:25:00|16987|16972|17014.5|16999.5|17014.5|16999.5|16984.5|16969.5|13
1587756600000|2020-04-24 19:30:00|17012|16997|17019.5|17004.5|17022|17007|17004.5|16989.5|16
1587756900000|2020-04-24 19:35:00|17022|17007|17022|17007|17024.5|17009.5|17012|16997|1
1587757200000|2020-04-24 19:40:00|17029.5|17014.5|17044.5|17029.5|17044.5|17029.5|17029.5|17014.5|13
1587757500000|2020-04-24 19:45:00|17039.5|17024.5|17042|17027|17047|17032|17034.5|17019.5|8
1587757800000|2020-04-24 19:50:00|17044.5|17029.5|17022|17007|17044.5|17029.5|17017|17002|11
1587758100000|2020-04-24 19:55:00|17007|16992|16999.5|16984.5|17007|16992|16977|16962|28
1587758400000|2020-04-24 20:00:00|16997.5|16957.5|17011.5|16971.5|17038.8|16998.8|16996|16956|0
1587758700000|2020-04-24 20:05:00|17011.8|16971.8|17029.6|16989.6|17036.3|16996.3|17007.2|16967.2|0
1587759000000|2020-04-24 20:10:00|17030.6|16990.6|17029.7|16989.7|17032.1|16992.1|17022.6|16982.6|0
1587759300000|2020-04-24 20:15:00|17030.8|16990.8|17028.6|16988.6|17031.4|16991.4|17026.5|16986.5|0
1587759600000|2020-04-24 20:20:00|17027|16987|17026.2|16986.2|17028.1|16988.1|17024.5|16984.5|0
1587759900000|2020-04-24 20:25:00|17025.1|16985.1|17023.4|16983.4|17025.6|16985.6|17021.3|16981.3|0
1587760200000|2020-04-24 20:30:00|17022.7|16982.7|17026.4|16986.4|17028|16988|17015.2|16975.2|0
1587760500000|2020-04-24 20:35:00|17026.7|16986.7|17026.4|16986.4|17029.6|16989.6|17022.4|16982.4|0
1587760800000|2020-04-24 20:40:00|17026.2|16986.2|17023.7|16983.7|17028.3|16988.3|17020.5|16980.5|0
1587761100000|2020-04-24 20:45:00|17023.5|16983.5|17023.7|16983.7|17025.1|16985.1|17020.5|16980.5|0
1587761400000|2020-04-24 20:50:00|17023.5|16983.5|17023.7|16983.7|17026.3|16986.3|17019.2|16979.2|0
1587761700000|2020-04-24 20:55:00|17023.5|16983.5|17015.3|16975.3|17028.3|16988.3|17012.4|16972.4|0
1587938400000|2020-04-26 22:00:00|17068.8|17028.8|17082.5|17042.5|17102.8|17062.8|17068.3|17028.3|0
1587938700000|2020-04-26 22:05:00|17082.7|17042.7|17065.5|17025.5|17099.5|17059.5|17043.8|17003.8|0
1587939000000|2020-04-26 22:10:00|17062.8|17022.8|17092.6|17052.6|17092.6|17052.6|17051.9|17011.9|0
1587939300000|2020-04-26 22:15:00|17092.4|17052.4|17085.3|17045.3|17092.6|17052.6|17081.3|17041.3|0
1587939600000|2020-04-26 22:20:00|17085.2|17045.2|17083.9|17043.9|17087.2|17047.2|17081.3|17041.3|0
1587939900000|2020-04-26 22:25:00|17084.2|17044.2|17075.9|17035.9|17087.2|17047.2|17059.2|17019.2|0
1587940200000|2020-04-26 22:30:00|17075.4|17035.4|17074.2|17034.2|17085.5|17045.5|17046.1|17006.1|0
1587940500000|2020-04-26 22:35:00|17074|17034|17060.2|17020.2|17076.9|17036.9|17047.6|17007.6|0
1587940800000|2020-04-26 22:40:00|17060.7|17020.7|17062.8|17022.8|17074.5|17034.5|17060.7|17020.7|0
1587941100000|2020-04-26 22:45:00|17062.7|17022.7|17073.3|17033.3|17075.9|17035.9|17061.5|17021.5|0
1587941400000|2020-04-26 22:50:00|17073.4|17033.4|17071.4|17031.4|17093.6|17053.6|17065.5|17025.5|0
1587941700000|2020-04-26 22:55:00|17071.5|17031.5|17061.5|17021.5|17075.9|17035.9|17054.3|17014.3|0
1587942000000|2020-04-26 23:00:00|17062.2|17022.2|17084.5|17044.5|17086.4|17046.4|17062.2|17022.2|0
1587942300000|2020-04-26 23:05:00|17084.6|17044.6|17075.9|17035.9|17092.3|17052.3|17071.4|17031.4|0
1587942600000|2020-04-26 23:10:00|17076.1|17036.1|17059.1|17019.1|17093.6|17053.6|17057.1|17017.1|0
1587942900000|2020-04-26 23:15:00|17058.9|17018.9|17044.6|17004.6|17062.3|17022.3|17043.8|17003.8|0
1587943200000|2020-04-26 23:20:00|17044.4|17004.4|17072.2|17032.2|17072.7|17032.7|17041.4|17001.4|0
1587943500000|2020-04-26 23:25:00|17072.1|17032.1|17078.1|17038.1|17083.2|17043.2|17070.8|17030.8|0
1587943800000|2020-04-26 23:30:00|17077.8|17037.8|17069.5|17029.5|17087.2|17047.2|17065|17025|0
1587944100000|2020-04-26 23:35:00|17069.8|17029.8|17050.5|17010.5|17075.4|17035.4|17047.9|17007.9|0
1587944400000|2020-04-26 23:40:00|17050.7|17010.7|17053.2|17013.2|17054.5|17014.5|17040.8|17000.8|0
1587944700000|2020-04-26 23:45:00|17053|17013|17049.8|17009.8|17063.6|17023.6|17041.4|17001.4|0
1587945000000|2020-04-26 23:50:00|17049.7|17009.7|17047.3|17007.3|17057.6|17017.6|17041.4|17001.4|0
1587945300000|2020-04-26 23:55:00|17047.5|17007.5|17053.2|17013.2|17056.4|17016.4|17045.9|17005.9|0
1587945600000|2020-04-27 00:00:00|17053.4|17013.4|17039.4|16999.4|17057.7|17017.7|17025.6|16985.6|0
1587945900000|2020-04-27 00:05:00|17039.5|16999.5|17060.4|17020.4|17066.3|17026.3|17037.4|16997.4|0
1587946200000|2020-04-27 00:10:00|17060.7|17020.7|17045.9|17005.9|17069.5|17029.5|17041.4|17001.4|0
1587946500000|2020-04-27 00:15:00|17045.7|17005.7|17066|17026|17079|17039|17043.1|17003.1|0
1587946800000|2020-04-27 00:20:00|17066.1|17026.1|17054.8|17014.8|17079|17039|17052|17012|0
1587947100000|2020-04-27 00:25:00|17055|17015|17074.1|17034.1|17080.3|17040.3|17055|17015|0
1587947400000|2020-04-27 00:30:00|17073.9|17033.9|17078.4|17038.4|17084.7|17044.7|17064.3|17024.3|0
1587947700000|2020-04-27 00:35:00|17078.5|17038.5|17059.8|17019.8|17084.5|17044.5|17059.8|17019.8|0
1587948000000|2020-04-27 00:40:00|17060.1|17020.1|17054|17014|17066.1|17026.1|17053.5|17013.5|0
1587948300000|2020-04-27 00:45:00|17055|17015|17084.8|17044.8|17085|17045|17055|17015|0
1587948600000|2020-04-27 00:50:00|17085|17045|17090.6|17050.6|17096.7|17056.7|17078|17038|0
1587948900000|2020-04-27 00:55:00|17090.7|17050.7|17110.7|17070.7|17116.8|17076.8|17085.6|17045.6|0
1587949200000|2020-04-27 01:00:00|17110.8|17070.8|17100.3|17060.3|17122.4|17082.4|17100.2|17060.2|0
1587949500000|2020-04-27 01:05:00|17100.4|17060.4|17093.9|17053.9|17109.5|17069.5|17084.8|17044.8|0
1587949800000|2020-04-27 01:10:00|17093.8|17053.8|17096.9|17056.9|17097.1|17057.1|17087.5|17047.5|0
1587950100000|2020-04-27 01:15:00|17097.1|17057.1|17105.7|17065.7|17127.2|17087.2|17090.6|17050.6|0
1587950400000|2020-04-27 01:20:00|17105.9|17065.9|17121.1|17081.1|17127.9|17087.9|17102.9|17062.9|0
1587950700000|2020-04-27 01:25:00|17120.1|17080.1|17127.9|17087.9|17128|17088|17111.8|17071.8|0
1587951000000|2020-04-27 01:30:00|17128|17088|17140.6|17100.6|17150.1|17110.1|17127.5|17087.5|0
1587951300000|2020-04-27 01:35:00|17140.7|17100.7|17159.2|17119.2|17165.7|17125.7|17134.3|17094.3|0
1587951600000|2020-04-27 01:40:00|17159.4|17119.4|17153.1|17113.1|17159.4|17119.4|17141|17101|0
1587951900000|2020-04-27 01:45:00|17153.2|17113.2|17178.9|17138.9|17190.2|17150.2|17152.9|17112.9|0
1587952200000|2020-04-27 01:50:00|17179.2|17139.2|17173|17133|17185.4|17145.4|17172.6|17132.6|0
1587952500000|2020-04-27 01:55:00|17173.1|17133.1|17178.7|17138.7|17191|17151|17172.5|17132.5|0
1587952800000|2020-04-27 02:00:00|17178.8|17138.8|17178.7|17138.7|17184.9|17144.9|17172.8|17132.8|0
1587953100000|2020-04-27 02:05:00|17178.8|17138.8|17211.2|17171.2|17211.4|17171.4|17172.8|17132.8|0
1587953400000|2020-04-27 02:10:00|17211.4|17171.4|17222.5|17182.5|17222.6|17182.6|17198.6|17158.6|0
1587953700000|2020-04-27 02:15:00|17222.4|17182.4|17216.2|17176.2|17222.5|17182.5|17210|17170|0
1587954000000|2020-04-27 02:20:00|17216.3|17176.3|17218.8|17178.8|17228.2|17188.2|17212.3|17172.3|0
1587954300000|2020-04-27 02:25:00|17218.9|17178.9|17209.5|17169.5|17219|17179|17206.4|17166.4|0
1587954600000|2020-04-27 02:30:00|17209.4|17169.4|17213|17173|17219.2|17179.2|17200.9|17160.9|0
1587954900000|2020-04-27 02:35:00|17212.9|17172.9|17227.9|17187.9|17237.5|17197.5|17212.9|17172.9|0
1587955200000|2020-04-27 02:40:00|17226.9|17186.9|17224.8|17184.8|17236.8|17196.8|17224.6|17184.6|0
1587955500000|2020-04-27 02:45:00|17224.9|17184.9|17214.8|17174.8|17224.9|17184.9|17205.5|17165.5|0
1587955800000|2020-04-27 02:50:00|17213.8|17173.8|17208|17168|17218.1|17178.1|17202|17162|0
1587956100000|2020-04-27 02:55:00|17208.1|17168.1|17205.3|17165.3|17208.2|17168.2|17196.4|17156.4|0
1587956400000|2020-04-27 03:00:00|17205.5|17165.5|17236.8|17196.8|17237|17197|17202.5|17162.5|0
1587956700000|2020-04-27 03:05:00|17236.7|17196.7|17255.4|17215.4|17255.6|17215.6|17227.4|17187.4|0
1587957000000|2020-04-27 03:10:00|17255.5|17215.5|17241|17201|17255.6|17215.6|17233.7|17193.7|0
1587957300000|2020-04-27 03:15:00|17241.1|17201.1|17233.9|17193.9|17253.4|17213.4|17233.7|17193.7|0
1587957600000|2020-04-27 03:20:00|17234|17194|17228.4|17188.4|17240.1|17200.1|17228.2|17188.2|0
1587957900000|2020-04-27 03:25:00|17228.2|17188.2|17234.5|17194.5|17234.7|17194.7|17228.2|17188.2|0
1587958200000|2020-04-27 03:30:00|17234.4|17194.4|17240.5|17200.5|17246.8|17206.8|17234.2|17194.2|0
1587958500000|2020-04-27 03:35:00|17240.6|17200.6|17221.6|17181.6|17243.7|17203.7|17218.4|17178.4|0
1587958800000|2020-04-27 03:40:00|17221.8|17181.8|17233.9|17193.9|17234|17194|17221.6|17181.6|0
1587959100000|2020-04-27 03:45:00|17234|17194|17231.4|17191.4|17237.7|17197.7|17227.9|17187.9|0
1587959400000|2020-04-27 03:50:00|17230.4|17190.4|17227.7|17187.7|17230.4|17190.4|17215.6|17175.6|0
1587959700000|2020-04-27 03:55:00|17227.6|17187.6|17247.6|17207.6|17247.9|17207.9|17221.8|17181.8|0
1587960000000|2020-04-27 04:00:00|17247.4|17207.4|17254.4|17214.4|17266.2|17226.2|17244.5|17204.5|0
1587960300000|2020-04-27 04:05:00|17254.5|17214.5|17260.5|17220.5|17263.4|17223.4|17253.9|17213.9|0
1587960600000|2020-04-27 04:10:00|17263.4|17223.4|17263.2|17223.2|17263.4|17223.4|17253.9|17213.9|0
1587960900000|2020-04-27 04:15:00|17264.2|17224.2|17253.5|17213.5|17266|17226|17250.7|17210.7|0
1587961200000|2020-04-27 04:20:00|17252.5|17212.5|17259.7|17219.7|17259.8|17219.8|17247.6|17207.6|0
1587961500000|2020-04-27 04:25:00|17259.5|17219.5|17262.8|17222.8|17265.6|17225.6|17250.4|17210.4|0
1587961800000|2020-04-27 04:30:00|17261.8|17221.8|17301.2|17261.2|17310.9|17270.9|17259.8|17219.8|0
1587962100000|2020-04-27 04:35:00|17301.4|17261.4|17302|17262|17313.8|17273.8|17296.1|17256.1|0
1587962400000|2020-04-27 04:40:00|17301.9|17261.9|17307.8|17267.8|17313.9|17273.9|17296.2|17256.2|0
1587962700000|2020-04-27 04:45:00|17307.7|17267.7|17330.4|17290.4|17345.3|17305.3|17307.5|17267.5|0
1587963000000|2020-04-27 04:50:00|17330.5|17290.5|17324.9|17284.9|17342|17302|17324.6|17284.6|0
1587963300000|2020-04-27 04:55:00|17324.8|17284.8|17331.1|17291.1|17337.6|17297.6|17324.4|17284.4|0
1587963600000|2020-04-27 05:00:00|17330.9|17290.9|17339|17299|17352.1|17312.1|17330.9|17290.9|0
1587963900000|2020-04-27 05:05:00|17339.1|17299.1|17330.2|17290.2|17339.2|17299.2|17320.5|17280.5|0
1587964200000|2020-04-27 05:10:00|17330.1|17290.1|17315.5|17275.5|17333.7|17293.7|17315.5|17275.5|0
1587964500000|2020-04-27 05:15:00|17315.3|17275.3|17309|17269|17315.3|17275.3|17303.2|17263.2|0
1587964800000|2020-04-27 05:20:00|17308.2|17268.2|17315.1|17275.1|17315.1|17275.1|17296.6|17256.6|0
1587965100000|2020-04-27 05:25:00|17315|17275|17334.9|17294.9|17341.5|17301.5|17309|17269|0
1587965400000|2020-04-27 05:30:00|17334.7|17294.7|17315.3|17275.3|17334.9|17294.9|17315.1|17275.1|0
1587965700000|2020-04-27 05:35:00|17315.6|17275.6|17315.1|17275.1|17333|17293|17314.5|17274.5|0
1587966000000|2020-04-27 05:40:00|17315|17275|17323.9|17283.9|17324.1|17284.1|17297|17257|0
1587966300000|2020-04-27 05:45:00|17324.1|17284.1|17363.4|17323.4|17366|17326|17324.1|17284.1|0
1587966600000|2020-04-27 05:50:00|17362.4|17322.4|17330.1|17290.1|17362.4|17322.4|17323.9|17283.9|0
1587966900000|2020-04-27 05:55:00|17330.2|17290.2|17306.2|17266.2|17336.1|17296.1|17306.2|17266.2|0
1587967200000|2020-04-27 06:00:00|17306.5|17266.5|17244.5|17229.5|17318.5|17278.5|17174.5|17159.5|59
1587967500000|2020-04-27 06:05:00|17247|17232|17212|17197|17267|17252|17209.5|17194.5|27
1587967800000|2020-04-27 06:10:00|17209.5|17194.5|17212|17197|17237|17222|17197|17182|9
1587968100000|2020-04-27 06:15:00|17209.5|17194.5|17262|17247|17262|17247|17202|17187|38
1587968400000|2020-04-27 06:20:00|17264.5|17249.5|17299.5|17284.5|17304.5|17289.5|17254.5|17239.5|49
1587968700000|2020-04-27 06:25:00|17302|17287|17254.5|17239.5|17304.5|17289.5|17254.5|17239.5|1
1587969000000|2020-04-27 06:30:00|17257|17242|17287|17272|17292|17277|17254.5|17239.5|52
1587969300000|2020-04-27 06:35:00|17284.5|17269.5|17299.5|17284.5|17322|17307|17284.5|17269.5|93
1587969600000|2020-04-27 06:40:00|17297|17282|17324.5|17309.5|17324.5|17309.5|17297|17282|47
1587969900000|2020-04-27 06:45:00|17329.5|17314.5|17329.5|17314.5|17344.5|17329.5|17307|17292|49
1587970200000|2020-04-27 06:50:00|17327|17312|17289.5|17274.5|17327|17312|17282|17267|20
1587970500000|2020-04-27 06:55:00|17292|17277|17337|17322|17337|17322|17289.5|17274.5|44
1587970800000|2020-04-27 07:00:00|17339.5|17324.5|17274.5|17259.5|17344.5|17329.5|17264.5|17249.5|223
1587971100000|2020-04-27 07:05:00|17269.5|17254.5|17264.5|17249.5|17309.5|17294.5|17229.5|17214.5|255
1587971400000|2020-04-27 07:10:00|17267|17252|17252|17237|17269.5|17254.5|17242|17227|161
1587971700000|2020-04-27 07:15:00|17249.5|17234.5|17204.5|17189.5|17262|17247|17194.5|17179.5|166
1587972000000|2020-04-27 07:20:00|17207|17192|17242|17227|17244.5|17229.5|17207|17192|110
1587972300000|2020-04-27 07:25:00|17244.5|17229.5|17239.5|17224.5|17254.5|17239.5|17222|17207|59
1587972600000|2020-04-27 07:30:00|17237|17222|17252|17237|17254.5|17239.5|17232|17217|59
1587972900000|2020-04-27 07:35:00|17254.5|17239.5|17254.5|17239.5|17259.5|17244.5|17247|17232|106
1587973200000|2020-04-27 07:40:00|17256.1|17241.1|17253.6|17238.6|17268.6|17253.6|17243.6|17228.6|67
1587973500000|2020-04-27 07:45:00|17256.1|17241.1|17266.1|17251.1|17266.1|17251.1|17251.1|17236.1|41
1587973800000|2020-04-27 07:50:00|17268.6|17253.6|17246.1|17231.1|17271.1|17256.1|17246.1|17231.1|65
1587974100000|2020-04-27 07:55:00|17248.6|17233.6|17271.1|17256.1|17273.6|17258.6|17248.6|17233.6|26
1587974400000|2020-04-27 08:00:00|17268.6|17253.6|17256.1|17241.1|17276.1|17261.1|17238.6|17223.6|58
1587974700000|2020-04-27 08:05:00|17253.6|17238.6|17226.1|17211.1|17266.1|17251.1|17223.6|17208.6|37
1587975000000|2020-04-27 08:10:00|17223.6|17208.6|17241.1|17226.1|17278.6|17263.6|17223.6|17208.6|95
1587975300000|2020-04-27 08:15:00|17238.6|17223.6|17216.1|17201.1|17241.1|17226.1|17203.6|17188.6|160
1587975600000|2020-04-27 08:20:00|17213.6|17198.6|17241.1|17226.1|17243.6|17228.6|17203.6|17188.6|76
1587975900000|2020-04-27 08:25:00|17238.6|17223.6|17223.6|17208.6|17248.6|17233.6|17218.6|17203.6|125
1587976200000|2020-04-27 08:30:00|17218.6|17203.6|17228.6|17213.6|17228.6|17213.6|17201.1|17186.1|31
1587976500000|2020-04-27 08:35:00|17231.1|17216.1|17236.1|17221.1|17246.1|17231.1|17226.1|17211.1|30
1587976800000|2020-04-27 08:40:00|17233.6|17218.6|17221.1|17206.1|17248.6|17233.6|17221.1|17206.1|20
1587977100000|2020-04-27 08:45:00|17218.6|17203.6|17248.6|17233.6|17248.6|17233.6|17218.6|17203.6|30
1587977400000|2020-04-27 08:50:00|17246.1|17231.1|17258.6|17243.6|17258.6|17243.6|17241.1|17226.1|33
1587977700000|2020-04-27 08:55:00|17261.1|17246.1|17246.1|17231.1|17268.6|17253.6|17243.6|17228.6|49
1587978000000|2020-04-27 09:00:00|17248.6|17233.6|17228.6|17213.6|17248.6|17233.6|17213.6|17198.6|45
1587978300000|2020-04-27 09:05:00|17231.1|17216.1|17241.1|17226.1|17246.1|17231.1|17228.6|17213.6|31
1587978600000|2020-04-27 09:10:00|17243.6|17228.6|17246.1|17231.1|17256.1|17241.1|17241.1|17226.1|26
1587978900000|2020-04-27 09:15:00|17248.6|17233.6|17251.1|17236.1|17258.6|17243.6|17246.1|17231.1|23
1587979200000|2020-04-27 09:20:00|17253.6|17238.6|17266.1|17251.1|17268.6|17253.6|17251.1|17236.1|27
1587979500000|2020-04-27 09:25:00|17268.6|17253.6|17281.1|17266.1|17281.1|17266.1|17261.1|17246.1|27
1587979800000|2020-04-27 09:30:00|17278.6|17263.6|17266.1|17251.1|17281.1|17266.1|17263.6|17248.6|18
1587980100000|2020-04-27 09:35:00|17263.6|17248.6|17251.1|17236.1|17271.1|17256.1|17251.1|17236.1|34
1587980400000|2020-04-27 09:40:00|17248.6|17233.6|17256.1|17241.1|17261.1|17246.1|17246.1|17231.1|26
1587980700000|2020-04-27 09:45:00|17258.6|17243.6|17261.1|17246.1|17263.6|17248.6|17248.6|17233.6|16
1587981000000|2020-04-27 09:50:00|17258.6|17243.6|17268.6|17253.6|17271.1|17256.1|17258.6|17243.6|17
1587981300000|2020-04-27 09:55:00|17271.1|17256.1|17283.6|17268.6|17291.1|17276.1|17268.6|17253.6|58
1587981600000|2020-04-27 10:00:00|17278.6|17263.6|17266.1|17251.1|17283.6|17268.6|17263.6|17248.6|45
1587981900000|2020-04-27 10:05:00|17263.6|17248.6|17266.1|17251.1|17271.1|17256.1|17263.6|17248.6|5
1587982200000|2020-04-27 10:10:00|17268.6|17253.6|17283.6|17268.6|17283.6|17268.6|17263.6|17248.6|23
1587982500000|2020-04-27 10:15:00|17288.6|17273.6|17291.1|17276.1|17293.6|17278.6|17283.6|17268.6|23
1587982800000|2020-04-27 10:20:00|17288.6|17273.6|17283.6|17268.6|17288.6|17273.6|17278.6|17263.6|16
1587983100000|2020-04-27 10:25:00|17288.6|17273.6|17293.6|17278.6|17293.6|17278.6|17281.1|17266.1|8
1587983400000|2020-04-27 10:30:00|17291.1|17276.1|17271.1|17256.1|17293.6|17278.6|17268.6|17253.6|24
1587983700000|2020-04-27 10:35:00|17273.6|17258.6|17276.1|17261.1|17276.1|17261.1|17258.6|17243.6|43
1587984000000|2020-04-27 10:40:00|17273.6|17258.6|17268.6|17253.6|17276.1|17261.1|17266.1|17251.1|11
1587984300000|2020-04-27 10:45:00|17271.1|17256.1|17276.1|17261.1|17283.6|17268.6|17271.1|17256.1|26
1587984600000|2020-04-27 10:50:00|17273.6|17258.6|17281.1|17266.1|17286.1|17271.1|17271.1|17256.1|37
1587984900000|2020-04-27 10:55:00|17283.6|17268.6|17271.1|17256.1|17283.6|17268.6|17268.6|17253.6|40
1587985200000|2020-04-27 11:00:00|17268.6|17253.6|17276.1|17261.1|17281.1|17266.1|17268.6|17253.6|50
1587985500000|2020-04-27 11:05:00|17273.6|17258.6|17266.1|17251.1|17276.1|17261.1|17263.6|17248.6|8
1587985800000|2020-04-27 11:10:00|17263.6|17248.6|17276.1|17261.1|17278.6|17263.6|17263.6|17248.6|756
1587986100000|2020-04-27 11:15:00|17273.6|17258.6|17273.6|17258.6|17276.1|17261.1|17266.1|17251.1|4
1587986400000|2020-04-27 11:20:00|17271.1|17256.1|17288.6|17273.6|17288.6|17273.6|17271.1|17256.1|5
1587986700000|2020-04-27 11:25:00|17291.1|17276.1|17298.6|17283.6|17298.6|17283.6|17288.6|17273.6|29
1587987000000|2020-04-27 11:30:00|17301.1|17286.1|17296.1|17281.1|17303.6|17288.6|17293.6|17278.6|28
1587987300000|2020-04-27 11:35:00|17298.6|17283.6|17298.6|17283.6|17298.6|17283.6|17293.6|17278.6|3
1587987600000|2020-04-27 11:40:00|17301.2|17286.2|17321.2|17306.2|17323.7|17308.7|17298.7|17283.7|88
1587987900000|2020-04-27 11:45:00|17326.2|17311.2|17326.2|17311.2|17331.2|17316.2|17318.7|17303.7|40
1587988200000|2020-04-27 11:50:00|17323.7|17308.7|17338.7|17323.7|17341.2|17326.2|17323.7|17308.7|22
1587988500000|2020-04-27 11:55:00|17336.2|17321.2|17296.2|17281.2|17341.2|17326.2|17296.2|17281.2|56
1587988800000|2020-04-27 12:00:00|17293.7|17278.7|17296.2|17281.2|17311.2|17296.2|17293.7|17278.7|42
1587989100000|2020-04-27 12:05:00|17301.2|17286.2|17306.2|17291.2|17306.2|17291.2|17293.7|17278.7|34
1587989400000|2020-04-27 12:10:00|17308.7|17293.7|17303.7|17288.7|17311.2|17296.2|17301.2|17286.2|44
1587989700000|2020-04-27 12:15:00|17306.2|17291.2|17313.7|17298.7|17321.2|17306.2|17303.7|17288.7|47
1587990000000|2020-04-27 12:20:00|17316.2|17301.2|17306.2|17291.2|17318.7|17303.7|17306.2|17291.2|33
1587990300000|2020-04-27 12:25:00|17303.7|17288.7|17296.2|17281.2|17303.7|17288.7|17291.2|17276.2|113
1587990600000|2020-04-27 12:30:00|17298.7|17283.7|17291.2|17276.2|17316.2|17301.2|17286.2|17271.2|75
1587990900000|2020-04-27 12:35:00|17288.7|17273.7|17268.7|17253.7|17288.7|17273.7|17266.2|17251.2|57
1587991200000|2020-04-27 12:40:00|17266.2|17251.2|17271.2|17256.2|17271.2|17256.2|17263.7|17248.7|55
1587991500000|2020-04-27 12:45:00|17273.7|17258.7|17271.2|17256.2|17281.2|17266.2|17268.7|17253.7|35
1587991800000|2020-04-27 12:50:00|17268.7|17253.7|17248.7|17233.7|17268.7|17253.7|17246.2|17231.2|54
1587992100000|2020-04-27 12:55:00|17251.2|17236.2|17243.7|17228.7|17253.7|17238.7|17231.2|17216.2|83
1587992400000|2020-04-27 13:00:00|17241.2|17226.2|17258.7|17243.7|17266.2|17251.2|17241.2|17226.2|52
1587992700000|2020-04-27 13:05:00|17261.2|17246.2|17238.7|17223.7|17261.2|17246.2|17231.2|17216.2|57
1587993000000|2020-04-27 13:10:00|17236.2|17221.2|17228.7|17213.7|17241.2|17226.2|17226.2|17211.2|43
1587993300000|2020-04-27 13:15:00|17226.2|17211.2|17221.2|17206.2|17231.2|17216.2|17221.2|17206.2|60
1587993600000|2020-04-27 13:20:00|17223.7|17208.7|17196.2|17181.2|17226.2|17211.2|17196.2|17181.2|106
1587993900000|2020-04-27 13:25:00|17193.7|17178.7|17183.7|17168.7|17193.7|17178.7|17171.2|17156.2|73
1587994200000|2020-04-27 13:30:00|17186.2|17171.2|17206.2|17191.2|17211.2|17196.2|17171.2|17156.2|123
1587994500000|2020-04-27 13:35:00|17201.2|17186.2|17228.7|17213.7|17228.7|17213.7|17196.2|17181.2|103
1587994800000|2020-04-27 13:40:00|17231.2|17216.2|17188.7|17173.7|17231.2|17216.2|17186.2|17171.2|93
1587995100000|2020-04-27 13:45:00|17191.2|17176.2|17201.2|17186.2|17213.7|17198.7|17186.2|17171.2|20
1587995400000|2020-04-27 13:50:00|17203.7|17188.7|17206.2|17191.2|17221.2|17206.2|17193.7|17178.7|21
1587995700000|2020-04-27 13:55:00|17203.7|17188.7|17196.2|17181.2|17231.2|17216.2|17193.7|17178.7|88
1587996000000|2020-04-27 14:00:00|17198.7|17183.7|17201.2|17186.2|17216.2|17201.2|17193.7|17178.7|50
1587996300000|2020-04-27 14:05:00|17203.7|17188.7|17181.2|17166.2|17203.7|17188.7|17166.2|17151.2|95
1587996600000|2020-04-27 14:10:00|17184.2|17169.2|17219.2|17204.2|17224.2|17209.2|17174.2|17159.2|93
1587996900000|2020-04-27 14:15:00|17221.7|17206.7|17231.7|17216.7|17231.7|17216.7|17204.2|17189.2|57
1587997200000|2020-04-27 14:20:00|17234.2|17219.2|17231.7|17216.7|17244.2|17229.2|17224.2|17209.2|72
1587997500000|2020-04-27 14:25:00|17229.2|17214.2|17236.7|17221.7|17239.2|17224.2|17224.2|17209.2|40
1587997800000|2020-04-27 14:30:00|17239.2|17224.2|17239.2|17224.2|17259.2|17244.2|17239.2|17224.2|71
1587998100000|2020-04-27 14:35:00|17236.7|17221.7|17226.7|17211.7|17236.7|17221.7|17214.2|17199.2|33
1587998400000|2020-04-27 14:40:00|17229.2|17214.2|17266.7|17251.7|17266.7|17251.7|17224.2|17209.2|63
1587998700000|2020-04-27 14:45:00|17269.2|17254.2|17259.2|17244.2|17269.2|17254.2|17249.2|17234.2|65
1587999000000|2020-04-27 14:50:00|17261.7|17246.7|17271.7|17256.7|17274.2|17259.2|17254.2|17239.2|63
1587999300000|2020-04-27 14:55:00|17269.2|17254.2|17256.7|17241.7|17269.2|17254.2|17249.2|17234.2|57
1587999600000|2020-04-27 15:00:00|17259.2|17244.2|17279.2|17264.2|17289.2|17274.2|17239.2|17224.2|68
1587999900000|2020-04-27 15:05:00|17281.7|17266.7|17281.7|17266.7|17284.2|17269.2|17261.7|17246.7|69
1588000200000|2020-04-27 15:10:00|17279.2|17264.2|17294.2|17279.2|17296.7|17281.7|17269.2|17254.2|76
1588000500000|2020-04-27 15:15:00|17296.7|17281.7|17311.7|17296.7|17314.2|17299.2|17279.2|17264.2|137
1588000800000|2020-04-27 15:20:00|17309.2|17294.2|17326.7|17311.7|17334.2|17319.2|17304.2|17289.2|259
1588001100000|2020-04-27 15:25:00|17329.2|17314.2|17364.2|17349.2|17364.2|17349.2|17324.2|17309.2|360
1588001400000|2020-04-27 15:30:00|17361.7|17346.7|17391.7|17376.7|17424.2|17409.2|17359.2|17344.2|1098
1588001700000|2020-04-27 15:35:00|17399.2|17384.2|17411.7|17396.7|17421.7|17406.7|17384.2|17369.2|302
1588002000000|2020-04-27 15:40:00|17414.2|17399.2|17421.7|17406.7|17424.2|17409.2|17411.7|17396.7|43
1588002300000|2020-04-27 15:45:00|17419.2|17404.2|17416.7|17401.7|17421.7|17406.7|17414.2|17399.2|19
1588002600000|2020-04-27 15:50:00|17421.7|17396.7|17421.7|17396.7|17421.7|17401.7|17416.7|17391.7|12
1588002900000|2020-04-27 15:55:00|17426.7|17401.7|17416.7|17396.7|17431.7|17411.7|17416.7|17391.7|10
1588003200000|2020-04-27 16:00:00|17421.7|17401.7|17411.7|17386.7|17426.7|17401.7|17406.7|17386.7|28
1588003500000|2020-04-27 16:05:00|17416.7|17391.7|17416.7|17396.7|17421.7|17401.7|17406.7|17386.7|19
1588003800000|2020-04-27 16:10:00|17421.7|17401.7|17421.7|17396.7|17421.7|17401.7|17416.7|17391.7|4
1588004100000|2020-04-27 16:15:00|17416.7|17401.7|17416.7|17391.7|17421.7|17401.7|17411.7|17391.7|1
1588004400000|2020-04-27 16:20:00|17411.7|17396.7|17411.7|17391.7|17416.7|17396.7|17411.7|17391.7|7
1588004700000|2020-04-27 16:25:00|17406.7|17386.7|17411.7|17391.7|17411.7|17391.7|17406.7|17386.7|6
1588005000000|2020-04-27 16:30:00|17406.7|17386.7|17411.7|17386.7|17411.7|17391.7|17406.7|17386.7|27
1588005300000|2020-04-27 16:35:00|17406.7|17391.7|17411.7|17386.7|17416.7|17391.7|17406.7|17381.7|3
1588005600000|2020-04-27 16:40:00|17406.7|17381.7|17406.7|17381.7|17411.7|17381.7|17401.7|17381.7|6
1588005900000|2020-04-27 16:45:00|17401.7|17376.7|17406.7|17381.7|17406.7|17381.7|17391.7|17366.7|41
1588006200000|2020-04-27 16:50:00|17401.7|17386.7|17396.7|17371.7|17401.7|17386.7|17396.7|17371.7|4
1588006500000|2020-04-27 16:55:00|17400.7|17372.7|17400.7|17372.7|17406.7|17381.7|17396.7|17371.7|0
1588006800000|2020-04-27 17:00:00|17396.7|17371.7|17390.7|17362.7|17396.7|17371.7|17381.7|17356.7|3
1588007100000|2020-04-27 17:05:00|17391.7|17366.7|17400.7|17372.7|17401.7|17376.7|17391.7|17366.7|5
1588007400000|2020-04-27 17:10:00|17401.7|17376.7|17391.7|17366.7|17401.7|17376.7|17391.7|17366.7|0
1588007700000|2020-04-27 17:15:00|17395.7|17371.7|17386.7|17361.7|17395.7|17371.7|17386.7|17361.7|0
1588008000000|2020-04-27 17:20:00|17381.7|17357.7|17381.7|17356.7|17385.7|17357.7|17381.7|17356.7|0
1588008300000|2020-04-27 17:25:00|17376.7|17361.7|17381.7|17356.7|17381.7|17361.7|17376.7|17356.7|2
1588008600000|2020-04-27 17:30:00|17376.7|17361.7|17381.7|17356.7|17381.7|17361.7|17376.7|17356.7|0
1588008900000|2020-04-27 17:35:00|17376.7|17361.7|17386.7|17361.7|17386.7|17361.7|17371.7|17351.7|9
1588009200000|2020-04-27 17:40:00|17381.7|17366.7|17376.7|17356.7|17386.7|17366.7|17376.7|17356.7|1
1588009500000|2020-04-27 17:45:00|17381.7|17351.7|17376.7|17351.7|17381.7|17356.7|17371.7|17346.7|2
1588009800000|2020-04-27 17:50:00|17381.7|17356.7|17386.7|17361.7|17386.7|17361.7|17376.7|17356.7|4
1588010100000|2020-04-27 17:55:00|17391.7|17366.7|17386.7|17361.7|17391.7|17366.7|17386.7|17361.7|4
1588010400000|2020-04-27 18:00:00|17391.7|17366.7|17391.7|17366.7|17396.7|17371.7|17386.7|17361.7|2
1588010700000|2020-04-27 18:05:00|17386.7|17361.7|17391.7|17366.7|17396.7|17371.7|17386.7|17361.7|3
1588011000000|2020-04-27 18:10:00|17396.7|17371.7|17396.7|17371.7|17396.7|17371.7|17386.7|17361.7|24
1588011300000|2020-04-27 18:15:00||17376.7||17371.7||17376.7||17371.7|0
1588011600000|2020-04-27 18:20:00|17401.7|17376.7|17401.7|17376.7|17401.7|17376.7|17396.7|17371.7|29
1588011900000|2020-04-27 18:25:00|17396.7|17381.7|17396.7|17381.7|17401.7|17381.7|17396.7|17381.7|3
1588012200000|2020-04-27 18:30:00|17394.2|17379.2|17414.2|17399.2|17414.2|17399.2|17394.2|17379.2|38
1588012500000|2020-04-27 18:35:00|17411.7|17396.7|17416.7|17401.7|17416.7|17401.7|17406.7|17391.7|4
1588012800000|2020-04-27 18:40:00|17419.2|17404.2|17431.7|17416.7|17439.2|17424.2|17419.2|17404.2|3
1588013100000|2020-04-27 18:45:00|17434.2|17419.2|17456.7|17441.7|17459.2|17444.2|17431.7|17416.7|14
1588013400000|2020-04-27 18:50:00|17459.2|17444.2|17449.2|17434.2|17459.2|17444.2|17446.7|17431.7|37
1588013700000|2020-04-27 18:55:00|17451.7|17436.7|17451.7|17436.7|17456.7|17441.7|17446.7|17431.7|11
1588014000000|2020-04-27 19:00:00|17449.2|17434.2|17446.7|17431.7|17451.7|17436.7|17441.7|17426.7|2
1588014300000|2020-04-27 19:05:00|17449.2|17434.2|17441.7|17426.7|17454.2|17439.2|17441.7|17426.7|4
1588014600000|2020-04-27 19:10:00|17439.2|17424.2|17451.7|17436.7|17454.2|17439.2|17439.2|17424.2|3
1588014900000|2020-04-27 19:15:00|17454.2|17439.2|17451.7|17436.7|17454.2|17439.2|17446.7|17431.7|0
1588015200000|2020-04-27 19:20:00|17456.7|17441.7|17446.7|17431.7|17456.7|17441.7|17446.7|17431.7|1
1588015500000|2020-04-27 19:25:00|17444.2|17429.2|17441.7|17426.7|17444.2|17429.2|17441.7|17426.7|0
1588015800000|2020-04-27 19:30:00|17444.2|17429.2|17444.2|17429.2|17444.2|17429.2|17436.7|17421.7|4
1588016100000|2020-04-27 19:35:00|17446.7|17431.7|17451.7|17436.7|17461.7|17446.7|17446.7|17431.7|4
1588016400000|2020-04-27 19:40:00|17456.7|17441.7|17461.7|17446.7|17464.2|17449.2|17456.7|17441.7|1
1588016700000|2020-04-27 19:45:00|17459.2|17444.2|17456.7|17441.7|17459.2|17444.2|17451.7|17436.7|0
1588017000000|2020-04-27 19:50:00|17454.2|17439.2|17451.7|17436.7|17459.2|17444.2|17449.2|17434.2|4
1588017300000|2020-04-27 19:55:00|17449.2|17434.2|17444.2|17429.2|17451.7|17436.7|17431.7|17416.7|16
1588017600000|2020-04-27 20:00:00|17447.7|17407.7|17440.3|17400.3|17450.3|17410.3|17431.6|17391.6|0
1588017900000|2020-04-27 20:05:00|17440|17400|17422.5|17382.5|17443|17403|17421.2|17381.2|0
1588018200000|2020-04-27 20:10:00|17422.2|17382.2|17436.8|17396.8|17442.6|17402.6|17420.6|17380.6|0
1588018500000|2020-04-27 20:15:00|17433.2|17393.2|17434.7|17394.7|17436.5|17396.5|17429.4|17389.4|0
1588018800000|2020-04-27 20:20:00|17435.2|17395.2|17473.1|17433.1|17479.1|17439.1|17433.6|17393.6|0
1588019100000|2020-04-27 20:25:00|17473.6|17433.6|17473.6|17433.6|17475.3|17435.3|17473.1|17433.1|0
1588019400000|2020-04-27 20:30:00|17474.4|17434.4|17450.1|17410.1|17474.4|17434.4|17445.5|17405.5|0
1588019700000|2020-04-27 20:35:00|17449.8|17409.8|17459.2|17419.2|17463.8|17423.8|17448.7|17408.7|0
1588020000000|2020-04-27 20:40:00|17459.4|17419.4|17455.1|17415.1|17461.1|17421.1|17453.3|17413.3|0
1588020300000|2020-04-27 20:45:00|17454.9|17414.9|17456.5|17416.5|17457.8|17417.8|17453.3|17413.3|0
1588020600000|2020-04-27 20:50:00|17456.7|17416.7|17459.2|17419.2|17461.1|17421.1|17456.5|17416.5|0
1588020900000|2020-04-27 20:55:00|17458.9|17418.9|17453|17413|17463.8|17423.8|17452.2|17412.2|0
1588021200000|2020-04-27 21:00:00|17451.9|17411.9|17456.3|17416.3|17456.3|17416.3|17451.9|17411.9|0
1588021800000|2020-04-27 21:10:00|17455.7|17415.7|17456.3|17416.3|17456.3|17416.3|17455.7|17415.7|0
1588022100000|2020-04-27 21:15:00|17455.7|17415.7|17454.6|17414.6|17456.8|17416.8|17454.6|17414.6|0
1588022400000|2020-04-27 21:20:00|17455.2|17415.2|17455.7|17415.7|17456.3|17416.3|17454.6|17414.6|0
1588022700000|2020-04-27 21:25:00|17455.2|17415.2|17456.3|17416.3|17456.3|17416.3|17454.6|17414.6|0
1588023000000|2020-04-27 21:30:00|17455.7|17415.7|17457.4|17417.4|17457.4|17417.4|17455.2|17415.2|0
1588023300000|2020-04-27 21:35:00|17456.8|17416.8|17457.4|17417.4|17459|17419|17456.8|17416.8|0
1588023600000|2020-04-27 21:40:00|17457.9|17417.9|17453.6|17413.6|17457.9|17417.9|17451.9|17411.9|0
1588023900000|2020-04-27 21:45:00|17455.7|17415.7|17457.9|17417.9|17457.9|17417.9|17455.2|17415.2|0
1588024200000|2020-04-27 21:50:00|17457.4|17417.4|17458.5|17418.5|17458.5|17418.5|17456.3|17416.3|0
1588024500000|2020-04-27 21:55:00|17459|17419|17459|17419|17459.6|17419.6|17457.9|17417.9|0
1588024800000|2020-04-27 22:00:00|17460.3|17420.3|17434|17394|17461.1|17421.1|17426.5|17386.5|0
1588025100000|2020-04-27 22:05:00|17434.7|17394.7|17437.2|17397.2|17442.4|17402.4|17433.7|17393.7|0
1588025400000|2020-04-27 22:10:00|17437|17397|17429.9|17389.9|17437.1|17397.1|17426.7|17386.7|0
1588025700000|2020-04-27 22:15:00|17429.7|17389.7|17441.6|17401.6|17445.8|17405.8|17428.8|17388.8|0
1588026000000|2020-04-27 22:20:00|17439.9|17399.9|17448.5|17408.5|17449.1|17409.1|17439.9|17399.9|0
1588026300000|2020-04-27 22:25:00|17449.1|17409.1|17460.7|17420.7|17463|17423|17447.7|17407.7|0
1588026600000|2020-04-27 22:30:00|17461|17421|17444.5|17404.5|17461|17421|17443.2|17403.2|0
1588026900000|2020-04-27 22:35:00|17444.9|17404.9|17450.4|17410.4|17457.4|17417.4|17444.9|17404.9|0
1588027200000|2020-04-27 22:40:00|17450.7|17410.7|17449.3|17409.3|17453.7|17413.7|17443.2|17403.2|0
1588027500000|2020-04-27 22:45:00|17449.6|17409.6|17445.8|17405.8|17457.7|17417.7|17445.8|17405.8|0
1588027800000|2020-04-27 22:50:00|17445.7|17405.7|17444.4|17404.4|17449.8|17409.8|17439.9|17399.9|0
1588028100000|2020-04-27 22:55:00|17443.8|17403.8|17445.8|17405.8|17445.8|17405.8|17441.8|17401.8|0
1588028400000|2020-04-27 23:00:00|17445.6|17405.6|17461.6|17421.6|17468.3|17428.3|17441.8|17401.8|0
1588028700000|2020-04-27 23:05:00|17461.8|17421.8|17455.7|17415.7|17462.3|17422.3|17450.3|17410.3|0
1588029000000|2020-04-27 23:10:00|17455.8|17415.8|17463.9|17423.9|17464.5|17424.5|17453.7|17413.7|0
1588029300000|2020-04-27 23:15:00|17465.6|17425.6|17480.1|17440.1|17484.7|17444.7|17465.6|17425.6|0
1588029600000|2020-04-27 23:20:00|17479.8|17439.8|17466.9|17426.9|17479.8|17439.8|17466.9|17426.9|0
1588029900000|2020-04-27 23:25:00|17466.7|17426.7|17463.7|17423.7|17468.3|17428.3|17458|17418|0
1588030200000|2020-04-27 23:30:00|17464.2|17424.2|17466.9|17426.9|17468.3|17428.3|17456.4|17416.4|0
1588030500000|2020-04-27 23:35:00|17466.8|17426.8|17461|17421|17467.6|17427.6|17459.6|17419.6|0
1588030800000|2020-04-27 23:40:00|17461.2|17421.2|17462.3|17422.3|17462.3|17422.3|17456.4|17416.4|0
1588031100000|2020-04-27 23:45:00|17462.2|17422.2|17465.6|17425.6|17468.3|17428.3|17461|17421|0
1588031400000|2020-04-27 23:50:00|17465.3|17425.3|17450.4|17410.4|17465.3|17425.3|17445.8|17405.8|0
1588031700000|2020-04-27 23:55:00|17450.3|17410.3|17454.4|17414.4|17456.4|17416.4|17448.4|17408.4|0
1588032000000|2020-04-28 00:00:00|17455.6|17415.6|17433.5|17393.5|17460|17420|17428.9|17388.9|0
1588032300000|2020-04-28 00:05:00|17433.2|17393.2|17438.7|17398.7|17440.1|17400.1|17426.2|17386.2|0
1588032600000|2020-04-28 00:10:00|17438.6|17398.6|17440.8|17400.8|17445.3|17405.3|17422|17382|0
1588032900000|2020-04-28 00:15:00|17440.5|17400.5|17463.4|17423.4|17464.9|17424.9|17435.8|17395.8|0
1588033200000|2020-04-28 00:20:00|17463.6|17423.6|17453.1|17413.1|17463.6|17423.6|17441|17401|0
1588033500000|2020-04-28 00:25:00|17453.2|17413.2|17435.5|17395.5|17453.6|17413.6|17435.4|17395.4|0
1588033800000|2020-04-28 00:30:00|17435.9|17395.9|17447.3|17407.3|17447.9|17407.9|17417.5|17377.5|0
1588034100000|2020-04-28 00:35:00|17447.4|17407.4|17446.9|17406.9|17457|17417|17446.8|17406.8|0
1588034400000|2020-04-28 00:40:00|17447.1|17407.1|17475.5|17435.5|17481.8|17441.8|17447.1|17407.1|0
1588034700000|2020-04-28 00:45:00|17475.6|17435.6|17476.9|17436.9|17481.8|17441.8|17464.1|17424.1|0
1588035000000|2020-04-28 00:50:00|17475.1|17435.1|17466.1|17426.1|17478.3|17438.3|17460.1|17420.1|0
1588035300000|2020-04-28 00:55:00|17465.9|17425.9|17460.3|17420.3|17465.9|17425.9|17448.1|17408.1|0
1588035600000|2020-04-28 01:00:00|17460.1|17420.1|17427.9|17387.9|17460.1|17420.1|17427.9|17387.9|0
1588035900000|2020-04-28 01:05:00|17428|17388|17440.2|17400.2|17440.4|17400.4|17423.2|17383.2|0
1588036200000|2020-04-28 01:10:00|17440|17400|17407.3|17367.3|17446.4|17406.4|17400.7|17360.7|0
1588036500000|2020-04-28 01:15:00|17405.3|17365.3|17403.2|17363.2|17405.3|17365.3|17388.3|17348.3|0
1588036800000|2020-04-28 01:20:00|17403.1|17363.1|17394|17354|17407.1|17367.1|17384.6|17344.6|0
1588037100000|2020-04-28 01:25:00|17393.9|17353.9|17387.8|17347.8|17403.5|17363.5|17387.8|17347.8|0
1588037400000|2020-04-28 01:30:00|17388|17348|17386.8|17346.8|17391.1|17351.1|17374.5|17334.5|0
1588037700000|2020-04-28 01:35:00|17386.7|17346.7|17385.6|17345.6|17391.3|17351.3|17374.8|17334.8|0
1588038000000|2020-04-28 01:40:00|17385.7|17345.7|17392|17352|17395.8|17355.8|17378.2|17338.2|0
1588038300000|2020-04-28 01:45:00|17392.1|17352.1|17354.4|17314.4|17392.1|17352.1|17350.3|17310.3|0
1588038600000|2020-04-28 01:50:00|17354.6|17314.6|17341.6|17301.6|17372.6|17332.6|17341.2|17301.2|0
1588038900000|2020-04-28 01:55:00|17342.6|17302.6|17341.9|17301.9|17348.1|17308.1|17335.4|17295.4|0
1588039200000|2020-04-28 02:00:00|17342.1|17302.1|17341.7|17301.7|17348.1|17308.1|17329.5|17289.5|0
1588039500000|2020-04-28 02:05:00|17341.9|17301.9|17356.3|17316.3|17359.9|17319.9|17341.9|17301.9|0
1588039800000|2020-04-28 02:10:00|17359.9|17319.9|17355.9|17315.9|17366.1|17326.1|17353.7|17313.7|0
1588040100000|2020-04-28 02:15:00|17359.6|17319.6|17354.7|17314.7|17366.4|17326.4|17353.6|17313.6|0
1588040400000|2020-04-28 02:20:00|17354.6|17314.6|17354.2|17314.2|17360.2|17320.2|17348|17308|0
1588040700000|2020-04-28 02:25:00|17354.4|17314.4|17330.4|17290.4|17360.6|17320.6|17330.2|17290.2|0
1588041000000|2020-04-28 02:30:00|17330.3|17290.3|17355.9|17315.9|17360.7|17320.7|17330.2|17290.2|0
1588041300000|2020-04-28 02:35:00|17356.1|17316.1|17360.6|17320.6|17363.2|17323.2|17347.8|17307.8|0
1588041600000|2020-04-28 02:40:00|17360.7|17320.7|17361.2|17321.2|17366.4|17326.4|17360.7|17320.7|0
1588041900000|2020-04-28 02:45:00|17360.9|17320.9|17367.2|17327.2|17373.6|17333.6|17354.9|17314.9|0
1588042200000|2020-04-28 02:50:00|17367.1|17327.1|17366.7|17326.7|17373.1|17333.1|17366.6|17326.6|0
1588042500000|2020-04-28 02:55:00|17366.8|17326.8|17375.4|17335.4|17384.9|17344.9|17366.5|17326.5|0
1588042800000|2020-04-28 03:00:00|17376.4|17336.4|17356.4|17316.4|17384.9|17344.9|17353.6|17313.6|0
1588043100000|2020-04-28 03:05:00|17357.4|17317.4|17349.7|17309.7|17359.6|17319.6|17347.2|17307.2|0
1588043400000|2020-04-28 03:10:00|17348.7|17308.7|17362.1|17322.1|17365.2|17325.2|17346.9|17306.9|0
1588043700000|2020-04-28 03:15:00|17361.1|17321.1|17360.4|17320.4|17363.2|17323.2|17352.9|17312.9|0
1588044000000|2020-04-28 03:20:00|17360.5|17320.5|17359.2|17319.2|17365.7|17325.7|17352.9|17312.9|0
1588044300000|2020-04-28 03:25:00|17359.4|17319.4|17365.6|17325.6|17365.6|17325.6|17355.9|17315.9|0
1588044600000|2020-04-28 03:30:00|17365.9|17325.9|17377.6|17337.6|17377.6|17337.6|17365.6|17325.6|0
1588044900000|2020-04-28 03:35:00|17376.6|17336.6|17377.6|17337.6|17380.4|17340.4|17371.6|17331.6|0
1588045200000|2020-04-28 03:40:00|17377.5|17337.5|17371.7|17331.7|17377.6|17337.6|17362.4|17322.4|0
1588045500000|2020-04-28 03:45:00|17371.6|17331.6|17377.4|17337.4|17377.4|17337.4|17365.6|17325.6|0
1588045800000|2020-04-28 03:50:00|17377.3|17337.3|17371.2|17331.2|17377.3|17337.3|17368.2|17328.2|0
1588046100000|2020-04-28 03:55:00|17371.4|17331.4|17359.2|17319.2|17377.3|17337.3|17358.4|17318.4|0
1588046400000|2020-04-28 04:00:00|17359.3|17319.3|17361.7|17321.7|17365.1|17325.1|17358.8|17318.8|0
1588046700000|2020-04-28 04:05:00|17360.6|17320.6|17336.5|17296.5|17360.6|17320.6|17328.6|17288.6|0
1588047000000|2020-04-28 04:10:00|17336.3|17296.3|17339|17299|17344.7|17304.7|17326.6|17286.6|0
1588047300000|2020-04-28 04:15:00|17340|17300|17345.2|17305.2|17345.3|17305.3|17332.6|17292.6|0
1588047600000|2020-04-28 04:20:00|17345.3|17305.3|17339.5|17299.5|17345.3|17305.3|17338.8|17298.8|0
1588047900000|2020-04-28 04:25:00|17340.5|17300.5|17358.5|17318.5|17358.5|17318.5|17340.5|17300.5|0
1588048200000|2020-04-28 04:30:00|17358.3|17318.3|17359.3|17319.3|17359.3|17319.3|17351.8|17311.8|0
1588048500000|2020-04-28 04:35:00|17359.2|17319.2|17360|17320|17368.7|17328.7|17353.2|17313.2|0
1588048800000|2020-04-28 04:40:00|17359.9|17319.9|17359.6|17319.6|17369.3|17329.3|17359.3|17319.3|0
1588049100000|2020-04-28 04:45:00|17359.9|17319.9|17368.4|17328.4|17371.8|17331.8|17359.7|17319.7|0
1588049400000|2020-04-28 04:50:00|17368.6|17328.6|17377.8|17337.8|17377.8|17337.8|17365.2|17325.2|0
1588049700000|2020-04-28 04:55:00|17377.7|17337.7|17378|17338|17384|17344|17377.5|17337.5|0
1588050000000|2020-04-28 05:00:00|17377.8|17337.8|17378.1|17338.1|17378.3|17338.3|17365.4|17325.4|0
1588050300000|2020-04-28 05:05:00|17378.3|17338.3|17378|17338|17381|17341|17372.1|17332.1|0
1588050600000|2020-04-28 05:10:00|17378.1|17338.1|17385.1|17345.1|17403.8|17363.8|17378|17338|0
1588050900000|2020-04-28 05:15:00|17385.3|17345.3|17404.2|17364.2|17404.8|17364.8|17385|17345|0
1588051200000|2020-04-28 05:20:00|17404.3|17364.3|17405.2|17365.2|17410.8|17370.8|17397.7|17357.7|0
1588051500000|2020-04-28 05:25:00|17405.3|17365.3|17404|17364|17405.3|17365.3|17398.3|17358.3|0
1588051800000|2020-04-28 05:30:00|17404.2|17364.2|17402.8|17362.8|17404.8|17364.8|17394.5|17354.5|0
1588052100000|2020-04-28 05:35:00|17401|17361|17405.5|17365.5|17405.8|17365.8|17398.8|17358.8|0
1588052400000|2020-04-28 05:40:00|17405.3|17365.3|17402.8|17362.8|17408.3|17368.3|17399.4|17359.4|0
1588052700000|2020-04-28 05:45:00|17403.8|17363.8|17399.9|17359.9|17406.2|17366.2|17387.6|17347.6|0
1588053000000|2020-04-28 05:50:00|17399.8|17359.8|17415.3|17375.3|17415.4|17375.4|17399.2|17359.2|0
1588053300000|2020-04-28 05:55:00|17415.4|17375.4|17399.8|17359.8|17422.8|17382.8|17397.2|17357.2|0
1588053600000|2020-04-28 06:00:00|17399.6|17359.6|17394.2|17379.2|17406.7|17391.7|17371.7|17331.7|8
1588053900000|2020-04-28 06:05:00|17391.7|17376.7|17411.7|17396.7|17414.2|17399.2|17391.7|17376.7|11
1588054200000|2020-04-28 06:10:00|17414.2|17399.2|17416.7|17401.7|17434.2|17419.2|17411.7|17396.7|21
1588054500000|2020-04-28 06:15:00|17419.2|17404.2|17419.2|17404.2|17421.7|17406.7|17411.7|17396.7|5
1588054800000|2020-04-28 06:20:00|17416.7|17401.7|17406.7|17391.7|17419.2|17404.2|17404.2|17389.2|3
1588055100000|2020-04-28 06:25:00|17404.2|17389.2|17404.2|17389.2|17406.7|17391.7|17396.7|17381.7|5
1588055400000|2020-04-28 06:30:00|17401.7|17386.7|17384.2|17369.2|17404.2|17389.2|17384.2|17369.2|3
1588055700000|2020-04-28 06:35:00|17386.7|17371.7|17394.2|17379.2|17404.2|17389.2|17386.7|17371.7|1
1588056000000|2020-04-28 06:40:00|17396.7|17381.7|17409.2|17394.2|17409.2|17394.2|17381.7|17366.7|7
1588056300000|2020-04-28 06:45:00|17411.7|17396.7|17404.2|17389.2|17419.2|17404.2|17404.2|17389.2|2
1588056600000|2020-04-28 06:50:00|17406.7|17391.7|17394.2|17379.2|17411.7|17396.7|17389.2|17374.2|3
1588056900000|2020-04-28 06:55:00|17396.7|17381.7|17424.2|17409.2|17436.7|17421.7|17381.7|17366.7|56
1588057200000|2020-04-28 07:00:00|17426.7|17411.7|17481.7|17466.7|17494.2|17479.2|17399.2|17384.2|228
1588057500000|2020-04-28 07:05:00|17479.2|17464.2|17516.7|17501.7|17519.2|17504.2|17464.2|17449.2|138
1588057800000|2020-04-28 07:10:00|17514.2|17499.2|17509.2|17494.2|17524.2|17509.2|17489.2|17474.2|151
1588058100000|2020-04-28 07:15:00|17506.7|17491.7|17526.7|17511.7|17529.2|17514.2|17496.7|17481.7|77
1588058400000|2020-04-28 07:20:00|17524.2|17509.2|17544.2|17529.2|17549.2|17534.2|17506.7|17491.7|68
1588058700000|2020-04-28 07:25:00|17541.7|17526.7|17546.7|17531.7|17586.7|17571.7|17534.2|17519.2|88
1588059000000|2020-04-28 07:30:00|17544.2|17529.2|17561.7|17546.7|17569.2|17554.2|17539.2|17524.2|54
1588059300000|2020-04-28 07:35:00|17559.2|17544.2|17586.7|17571.7|17589.2|17574.2|17556.7|17541.7|54
1588059600000|2020-04-28 07:40:00|17589.2|17574.2|17619.2|17604.2|17629.2|17614.2|17586.7|17571.7|147
1588059900000|2020-04-28 07:45:00|17621.7|17606.7|17609.2|17594.2|17624.2|17609.2|17609.2|17594.2|48
1588060200000|2020-04-28 07:50:00|17611.7|17596.7|17706.7|17691.7|17709.2|17694.2|17611.7|17596.7|442
1588060500000|2020-04-28 07:55:00|17709.2|17694.2|17681.7|17666.7|17721.7|17706.7|17674.2|17659.2|112
1588060800000|2020-04-28 08:00:00|17679.2|17664.2|17659.2|17644.2|17689.2|17674.2|17649.2|17634.2|91
1588061100000|2020-04-28 08:05:00|17656.7|17641.7|17621.7|17606.7|17656.7|17641.7|17614.2|17599.2|149
1588061400000|2020-04-28 08:10:00|17619.2|17604.2|17621.7|17606.7|17634.2|17619.2|17609.2|17594.2|38
1588061700000|2020-04-28 08:15:00|17624.2|17609.2|17612.1|17597.1|17634.2|17619.2|17610.6|17595.6|30
1588062000000|2020-04-28 08:20:00|17609.6|17594.6|17654.5|17639.5|17654.5|17639.5|17604.6|17589.6|42
1588062300000|2020-04-28 08:25:00|17652|17637|17647|17632|17667|17652|17637|17622|63
1588062600000|2020-04-28 08:30:00|17644.5|17629.5|17647|17632|17652|17637|17642|17627|22
1588062900000|2020-04-28 08:35:00|17649.5|17634.5|17664.5|17649.5|17664.5|17649.5|17649.5|17634.5|22
1588063200000|2020-04-28 08:40:00|17662|17647|17659.5|17644.5|17677|17662|17657|17642|41
1588063500000|2020-04-28 08:45:00|17662|17647|17639.5|17624.5|17664.5|17649.5|17639.5|17624.5|52
1588063800000|2020-04-28 08:50:00|17642|17627|17664.5|17649.5|17674.5|17659.5|17642|17627|15
1588064100000|2020-04-28 08:55:00|17662|17647|17662|17647|17664.5|17649.5|17649.5|17634.5|14
1588064400000|2020-04-28 09:00:00|17659.5|17644.5|17654.5|17639.5|17667|17652|17642|17627|54
1588064700000|2020-04-28 09:05:00|17652|17637|17652|17637|17657|17642|17637|17622|26
1588065000000|2020-04-28 09:10:00|17654.5|17639.5|17657|17642|17659.5|17644.5|17654.5|17639.5|20
1588065300000|2020-04-28 09:15:00|17654.5|17639.5|17697|17682|17704.5|17689.5|17649.5|17634.5|234
1588065600000|2020-04-28 09:20:00|17702|17687|17739.5|17724.5|17744.5|17729.5|17692|17677|195
1588065900000|2020-04-28 09:25:00|17744.5|17729.5|17732|17717|17764.5|17749.5|17717|17702|243
1588066200000|2020-04-28 09:30:00|17729.5|17714.5|17747|17732|17747|17732|17719.5|17704.5|134
1588066500000|2020-04-28 09:35:00|17744.5|17729.5|17774.5|17759.5|17777|17762|17742|17727|73
1588066800000|2020-04-28 09:40:00|17772|17757|17812|17797|17829.5|17814.5|17769.5|17754.5|285
1588067100000|2020-04-28 09:45:00|17814.5|17799.5|17812|17797|17817|17802|17789.5|17774.5|92
1588067400000|2020-04-28 09:50:00|17817|17802|17854.5|17839.5|17857|17842|17817|17802|299
1588067700000|2020-04-28 09:55:00|17852|17837|17892|17877|17894.5|17879.5|17852|17837|155
1588068000000|2020-04-28 10:00:00|17894.5|17879.5|17832|17817|17894.5|17879.5|17829.5|17814.5|82
1588068300000|2020-04-28 10:05:00|17829.5|17814.5|17814.5|17799.5|17832|17817|17812|17797|84
1588068600000|2020-04-28 10:10:00|17812|17797|17787|17772|17814.5|17799.5|17787|17772|27
1588068900000|2020-04-28 10:15:00|17784.5|17769.5|17794.5|17779.5|17802|17787|17784.5|17769.5|71
1588069200000|2020-04-28 10:20:00|17792|17777|17804.5|17789.5|17809.5|17794.5|17792|17777|15
1588069500000|2020-04-28 10:25:00|17807|17792|17819.5|17804.5|17824.5|17809.5|17802|17787|37
1588069800000|2020-04-28 10:30:00|17817|17802|17799.5|17784.5|17819.5|17804.5|17799.5|17784.5|18
1588070100000|2020-04-28 10:35:00|17802|17787|17799.5|17784.5|17812|17797|17789.5|17774.5|28
1588070400000|2020-04-28 10:40:00|17802|17787|17817|17802|17829.5|17814.5|17802|17787|37
1588070700000|2020-04-28 10:45:00|17814.5|17799.5|17812|17797|17827|17812|17809.5|17794.5|40
1588071000000|2020-04-28 10:50:00|17809.5|17794.5|17824.5|17809.5|17824.5|17809.5|17802|17787|36
1588071300000|2020-04-28 10:55:00|17822|17807|17832|17817|17832|17817|17822|17807|30
1588071600000|2020-04-28 11:00:00|17829.5|17814.5|17829.5|17814.5|17837|17822|17827|17812|38
1588071900000|2020-04-28 11:05:00|17827|17812|17824.5|17809.5|17832|17817|17824.5|17809.5|9
1588072200000|2020-04-28 11:10:00|17827|17812|17839.5|17824.5|17844.5|17829.5|17827|17812|33
1588072500000|2020-04-28 11:15:00|17842|17827|17849.5|17834.5|17867|17852|17837|17822|36
1588072800000|2020-04-28 11:20:00|17852|17837|17839.5|17824.5|17857|17842|17832|17817|58
1588073100000|2020-04-28 11:25:00|17842|17827|17844.5|17829.5|17849.5|17834.5|17829.5|17814.5|43
1588073400000|2020-04-28 11:30:00|17847|17832|17887|17872|17887|17872|17847|17832|162
1588073700000|2020-04-28 11:35:00|17884.5|17869.5|17859.5|17844.5|17889.5|17874.5|17857|17842|156
1588074000000|2020-04-28 11:40:00|17864.5|17849.5|17859.5|17844.5|17869.5|17854.5|17859.5|17844.5|18
1588074300000|2020-04-28 11:45:00|17862|17847|17864.5|17849.5|17867|17852|17857|17842|21
1588074600000|2020-04-28 11:50:00|17867|17852|17899.5|17884.5|17899.5|17884.5|17867|17852|14
1588074900000|2020-04-28 11:55:00|17897|17882|17897|17882|17902|17887|17892|17877|31
1588075200000|2020-04-28 12:00:00|17894.5|17879.5|17894.5|17879.5|17912|17897|17892|17877|61
1588075500000|2020-04-28 12:05:00|17897|17882|17887|17872|17899.5|17884.5|17884.5|17869.5|29
1588075800000|2020-04-28 12:10:00|17889.5|17874.5|17897|17882|17902|17887|17887|17872|25
1588076100000|2020-04-28 12:15:00|17894.5|17879.5|17884.5|17869.5|17894.5|17879.5|17877|17862|25
1588076400000|2020-04-28 12:20:00|17887|17872|17887|17872|17889.5|17874.5|17882|17867|19
1588076700000|2020-04-28 12:25:00|17889.5|17874.5|17889.5|17874.5|17897|17882|17882|17867|35
1588077000000|2020-04-28 12:30:00|17892|17877|17889.5|17874.5|17902|17887|17887|17872|10
1588077300000|2020-04-28 12:35:00|17892|17877|17902|17887|17912|17897|17884.5|17869.5|82
1588077600000|2020-04-28 12:40:00|17899.5|17884.5|17902|17887|17907|17892|17897|17882|40
1588077900000|2020-04-28 12:45:00|17904.5|17889.5|17912|17897|17912|17897|17899.5|17884.5|37
1588078200000|2020-04-28 12:50:00|17917|17902|17922|17907|17937|17922|17912|17897|115
1588078500000|2020-04-28 12:55:00|17927|17912|17914.5|17899.5|17927|17912|17914.5|17899.5|68
1588078800000|2020-04-28 13:00:00|17912|17897|17924.5|17909.5|17927|17912|17897|17882|112
1588079100000|2020-04-28 13:05:00|17927|17912|17944.5|17929.5|17944.5|17929.5|17919.5|17904.5|54
1588079400000|2020-04-28 13:10:00|17947|17932|17949.5|17934.5|17957|17942|17947|17932|80
1588079700000|2020-04-28 13:15:00|17947|17932|17944.5|17929.5|17949.5|17934.5|17932|17917|96
1588080000000|2020-04-28 13:20:00|17942|17927|17909.5|17894.5|17942|17927|17899.5|17884.5|51
1588080300000|2020-04-28 13:25:00|17907|17892|17897|17882|17909.5|17894.5|17892|17877|44
1588080600000|2020-04-28 13:30:00|17899.5|17884.5|17864.5|17849.5|17904.5|17889.5|17864.5|17849.5|83
1588080900000|2020-04-28 13:35:00|17862|17847|17809.5|17794.5|17867|17852|17809.5|17794.5|93
1588081200000|2020-04-28 13:40:00|17807|17792|17829.5|17814.5|17832|17817|17772|17757|128
1588081500000|2020-04-28 13:45:00|17832|17817|17837|17822|17857|17842|17829.5|17814.5|145
1588081800000|2020-04-28 13:50:00|17839.5|17824.5|17847|17832|17867|17852|17837|17822|110
1588082100000|2020-04-28 13:55:00|17849.5|17834.5|17779.5|17764.5|17849.5|17834.5|17779.5|17764.5|68
1588082400000|2020-04-28 14:00:00|17777|17762|17807|17792|17812|17797|17752|17737|147
1588082700000|2020-04-28 14:05:00|17809.5|17794.5|17842|17827|17847|17832|17809.5|17794.5|199
1588083000000|2020-04-28 14:10:00|17839.5|17824.5|17829.5|17814.5|17839.5|17824.5|17804.5|17789.5|102
1588083300000|2020-04-28 14:15:00|17827|17812|17804.5|17789.5|17842|17827|17804.5|17789.5|82
1588083600000|2020-04-28 14:20:00|17807|17792|17774.5|17759.5|17807|17792|17762|17747|112
1588083900000|2020-04-28 14:25:00|17772|17757|17782|17767|17804.5|17789.5|17764.5|17749.5|186
1588084200000|2020-04-28 14:30:00|17784.5|17769.5|17739.5|17724.5|17797|17782|17737|17722|225
1588084500000|2020-04-28 14:35:00|17737|17722|17742|17727|17764.5|17749.5|17737|17722|90
1588084800000|2020-04-28 14:40:00|17739.5|17724.5|17677|17662|17742|17727|17664.5|17649.5|243
1588085100000|2020-04-28 14:45:00|17674.5|17659.5|17692|17677|17694.5|17679.5|17664.5|17649.5|116
1588085400000|2020-04-28 14:50:00|17689.5|17674.5|17672|17657|17712|17697|17669.5|17654.5|139
1588085700000|2020-04-28 14:55:00|17669.5|17654.5|17609.5|17594.5|17672|17657|17597|17582|408
1588086000000|2020-04-28 15:00:00|17607|17592|17662|17647|17677|17662|17597|17582|159
1588086300000|2020-04-28 15:05:00|17659.5|17644.5|17683.1|17668.1|17692|17677|17634.5|17619.5|142
1588086600000|2020-04-28 15:10:00|17685.6|17670.6|17701|17686|17706|17691|17660.6|17645.6|249
1588086900000|2020-04-28 15:15:00|17698.5|17683.5|17686|17671|17698.5|17683.5|17626|17611|226
1588087200000|2020-04-28 15:20:00|17688.5|17673.5|17668.5|17653.5|17696|17681|17658.5|17643.5|473
1588087500000|2020-04-28 15:25:00|17671|17656|17688.5|17673.5|17698.5|17683.5|17661|17646|476
1588087800000|2020-04-28 15:30:00|17691|17676|17688.5|17673.5|17721|17706|17676|17661|812
1588088100000|2020-04-28 15:35:00|17686|17671|17663.5|17648.5|17706|17691|17653.5|17638.5|260
1588088400000|2020-04-28 15:40:00|17661|17646|17668.5|17653.5|17673.5|17658.5|17658.5|17643.5|31
1588088700000|2020-04-28 15:45:00|17671|17656|17663.5|17648.5|17676|17661|17661|17646|694
1588089000000|2020-04-28 15:50:00|17668.5|17643.5|17658.5|17638.5|17678.5|17653.5|17648.5|17623.5|42
1588089300000|2020-04-28 15:55:00|17662.5|17633.5|17663.5|17638.5|17667.5|17643.5|17653.5|17633.5|39
1588089600000|2020-04-28 16:00:00|17668.5|17643.5|17663.5|17643.5|17678.5|17653.5|17653.5|17633.5|50
1588089900000|2020-04-28 16:05:00|17668.5|17638.5|17678.5|17653.5|17678.5|17653.5|17658.5|17633.5|28
1588090200000|2020-04-28 16:10:00|17673.5|17654.5|17668.5|17648.5|17688.5|17663.5|17668.5|17648.5|23
1588090500000|2020-04-28 16:15:00|17663.5|17643.5|17613.5|17588.5|17663.5|17643.5|17603.5|17583.5|33
1588090800000|2020-04-28 16:20:00|17618.5|17593.5|17623.5|17598.5|17628.5|17608.5|17613.5|17588.5|11
1588091100000|2020-04-28 16:25:00|17618.5|17603.5|17623.5|17598.5|17638.5|17613.5|17618.5|17593.5|8
1588091400000|2020-04-28 16:30:00|17618.5|17593.5|17628.5|17603.5|17628.5|17608.5|17613.5|17588.5|3
1588091700000|2020-04-28 16:35:00|17633.5|17608.5|17628.5|17603.5|17633.5|17613.5|17618.5|17598.5|8
1588092000000|2020-04-28 16:40:00|17623.5|17608.5|17628.5|17603.5|17633.5|17608.5|17623.5|17603.5|9
1588092300000|2020-04-28 16:45:00|17623.5|17598.5|17623.5|17598.5|17628.5|17603.5|17603.5|17578.5|13
1588092600000|2020-04-28 16:50:00|17618.5|17603.5|17613.5|17593.5|17628.5|17603.5|17608.5|17588.5|8
1588092900000|2020-04-28 16:55:00|17618.5|17598.5|17628.5|17603.5|17633.5|17608.5|17613.5|17598.5|11
1588093200000|2020-04-28 17:00:00|17633.5|17608.5|17653.5|17628.5|17653.5|17628.5|17633.5|17603.5|11
1588093500000|2020-04-28 17:05:00|17652.5|17624.5|17648.5|17623.5|17653.5|17628.5|17643.5|17623.5|6
1588093800000|2020-04-28 17:10:00|17643.5|17618.5|17633.5|17608.5|17648.5|17623.5|17633.5|17608.5|4
1588094100000|2020-04-28 17:15:00|17638.5|17613.5|17633.5|17608.5|17638.5|17618.5|17633.5|17608.5|11
1588094400000|2020-04-28 17:20:00|17637.5|17609.5|17647.5|17619.5|17648.5|17623.5|17633.5|17609.5|8
1588094700000|2020-04-28 17:25:00|17648.5|17623.5|17647.5|17619.5|17648.5|17623.5|17638.5|17613.5|1
1588095000000|2020-04-28 17:30:00|17643.5|17618.5|17642.5|17614.5|17648.5|17623.5|17638.5|17613.5|1
1588095300000|2020-04-28 17:35:00|17638.5|17613.5|17633.5|17608.5|17642.5|17618.5|17633.5|17608.5|5
1588095600000|2020-04-28 17:40:00|17632.5|17604.5|17653.5|17628.5|17653.5|17628.5|17628.5|17603.5|7
1588096200000|2020-04-28 17:50:00|17648.5|17633.5|17653.5|17628.5|17653.5|17633.5|17648.5|17628.5|2
1588096500000|2020-04-28 17:55:00|17648.5|17623.5|17633.5|17608.5|17648.5|17628.5|17628.5|17603.5|7
1588096800000|2020-04-28 18:00:00|17637.5|17609.5|17653.5|17628.5|17653.5|17628.5|17637.5|17609.5|3
1588097100000|2020-04-28 18:05:00|17648.5|17623.5|17648.5|17623.5|17652.5|17624.5|17643.5|17618.5|2
1588097400000|2020-04-28 18:10:00|17653.5|17628.5|17663.5|17638.5|17667.5|17643.5|17653.5|17628.5|4
1588097700000|2020-04-28 18:15:00|17667.5|17639.5|17668.5|17643.5|17668.5|17648.5|17667.5|17639.5|0
1588098000000|2020-04-28 18:20:00|17667.5|17639.5|17647.5|17619.5|17668.5|17643.5|17643.5|17618.5|18
1588098300000|2020-04-28 18:25:00|17638.5|17618.5|17638.5|17623.5|17648.5|17628.5|17638.5|17613.5|9
1588098600000|2020-04-28 18:30:00|17641|17626|17643.5|17628.5|17653.5|17638.5|17638.5|17623.5|1
1588098900000|2020-04-28 18:35:00|17646|17631|17623.5|17608.5|17646|17631|17623.5|17608.5|1
1588099200000|2020-04-28 18:40:00|17626|17611|17608.5|17593.5|17633.5|17618.5|17608.5|17593.5|9
1588099500000|2020-04-28 18:45:00|17606|17591|17618.5|17603.5|17618.5|17603.5|17603.5|17588.5|5
1588099800000|2020-04-28 18:50:00|17621|17606|17603.5|17588.5|17628.5|17613.5|17601|17586|2
1588100100000|2020-04-28 18:55:00|17601|17586|17598.5|17583.5|17606|17591|17591|17576|5
1588100400000|2020-04-28 19:00:00|17596|17581|17598.5|17583.5|17603.5|17588.5|17593.5|17578.5|2
1588100700000|2020-04-28 19:05:00|17601|17586|17598.5|17583.5|17606|17591|17593.5|17578.5|2
1588101000000|2020-04-28 19:10:00|17596|17581|17603.5|17588.5|17608.5|17593.5|17591|17576|7
1588101300000|2020-04-28 19:15:00|17601|17586|17613.5|17598.5|17613.5|17598.5|17601|17586|3
1588101600000|2020-04-28 19:20:00|17606|17591|17583.5|17568.5|17618.5|17603.5|17576|17561|30
1588101900000|2020-04-28 19:25:00|17588.5|17573.5|17603.5|17588.5|17606|17591|17588.5|17573.5|3
1588102200000|2020-04-28 19:30:00|17606|17591|17608.5|17593.5|17611|17596|17603.5|17588.5|0
1588102500000|2020-04-28 19:35:00|17606|17591|17591|17576|17606|17591|17578.5|17563.5|19
1588102800000|2020-04-28 19:40:00|17588.5|17573.5|17558.5|17543.5|17588.5|17573.5|17558.5|17543.5|19
1588103100000|2020-04-28 19:45:00|17556|17541|17533.5|17518.5|17556|17541|17533.5|17518.5|37
1588103400000|2020-04-28 19:50:00|17531|17516|17511|17496|17541|17526|17508.5|17493.5|30
1588103700000|2020-04-28 19:55:00|17518.5|17503.5|17501|17486|17541|17526|17501|17486|23
1588104000000|2020-04-28 20:00:00|17505.8|17465.8|17540.5|17500.5|17545.5|17505.5|17503.1|17463.1|0
1588104300000|2020-04-28 20:05:00|17538.8|17498.8|17559.9|17519.9|17579.2|17539.2|17521|17481|0
1588104600000|2020-04-28 20:10:00|17560.2|17520.2|17578.7|17538.7|17583.8|17543.8|17559.9|17519.9|0
1588104900000|2020-04-28 20:15:00|17578.5|17538.5|17574.1|17534.1|17579.6|17539.6|17573|17533|0
1588105200000|2020-04-28 20:20:00|17573.5|17533.5|17575.7|17535.7|17576.3|17536.3|17573|17533|0
1588105500000|2020-04-28 20:25:00|17574.6|17534.6|17591|17551|17594.3|17554.3|17574.6|17534.6|0
1588105800000|2020-04-28 20:30:00|17590.5|17550.5|17558.8|17518.8|17594.6|17554.6|17554.2|17514.2|0
1588106100000|2020-04-28 20:35:00|17559.1|17519.1|17588.6|17548.6|17588.6|17548.6|17558.8|17518.8|0
1588106400000|2020-04-28 20:40:00|17588.3|17548.3|17579.4|17539.4|17597.3|17557.3|17578|17538|0
1588106700000|2020-04-28 20:45:00|17579.6|17539.6|17585.3|17545.3|17588.6|17548.6|17578|17538|0
1588107000000|2020-04-28 20:50:00|17585.6|17545.6|17570.7|17530.7|17587.2|17547.2|17564.8|17524.8|0
1588107300000|2020-04-28 20:55:00|17571|17531|17555.8|17515.8|17573.4|17533.4|17554.2|17514.2|0
1588107600000|2020-04-28 21:00:00|17554.7|17514.7|17559.7|17519.7|17559.7|17519.7|17554.7|17514.7|0
1588107900000|2020-04-28 21:05:00|17560.2|17520.2|17563.5|17523.5|17563.5|17523.5|17558.6|17518.6|0
1588108200000|2020-04-28 21:10:00|17564.1|17524.1|17570.6|17530.6|17570.6|17530.6|17564.1|17524.1|0
1588108500000|2020-04-28 21:15:00|17570.1|17530.1|17568.4|17528.4|17572.3|17532.3|17566.8|17526.8|0
1588108800000|2020-04-28 21:20:00|17570.1|17530.1|17571.2|17531.2|17573.4|17533.4|17570.1|17530.1|0
1588109100000|2020-04-28 21:25:00|17571.7|17531.7|17570.1|17530.1|17572.3|17532.3|17569.5|17529.5|0
1588109400000|2020-04-28 21:30:00|17571.2|17531.2|17571.7|17531.7|17572.3|17532.3|17570.1|17530.1|0
1588109700000|2020-04-28 21:35:00|17572.8|17532.8|17575.6|17535.6|17575.6|17535.6|17571.2|17531.2|0
1588110000000|2020-04-28 21:40:00|17576.7|17536.7|17583.8|17543.8|17584.9|17544.9|17576.7|17536.7|0
1588110300000|2020-04-28 21:45:00|17584.9|17544.9|17583.8|17543.8|17585.5|17545.5|17582.2|17542.2|0
1588110600000|2020-04-28 21:50:00|17584.9|17544.9|17587.3|17547.3|17587.7|17547.7|17581.9|17541.9|0
1588110900000|2020-04-28 21:55:00|17586.2|17546.2|17595.6|17555.6|17595.6|17555.6|17584.6|17544.6|0
1588111200000|2020-04-28 22:00:00|17606.2|17566.2|17597.8|17557.8|17633.6|17593.6|17581.3|17541.3|0
1588111500000|2020-04-28 22:05:00|17597.9|17557.9|17606|17566|17611.4|17571.4|17593.6|17553.6|0
1588111800000|2020-04-28 22:10:00|17605.4|17565.4|17610|17570|17620.6|17580.6|17604.7|17564.7|0
1588112100000|2020-04-28 22:15:00|17609.9|17569.9|17584.5|17544.5|17612.7|17572.7|17579.9|17539.9|0
1588112400000|2020-04-28 22:20:00|17584.3|17544.3|17591.1|17551.1|17601.7|17561.7|17575.3|17535.3|0
1588112700000|2020-04-28 22:25:00|17591.5|17551.5|17603.7|17563.7|17611|17571|17591.5|17551.5|0
1588113000000|2020-04-28 22:30:00|17603.6|17563.6|17579.2|17539.2|17605.8|17565.8|17576.7|17536.7|0
1588113300000|2020-04-28 22:35:00|17579.1|17539.1|17574.6|17534.6|17586.5|17546.5|17570|17530|0
1588113600000|2020-04-28 22:40:00|17574.4|17534.4|17560.1|17520.1|17574.6|17534.6|17557.4|17517.4|0
1588113900000|2020-04-28 22:45:00|17560.3|17520.3|17575.3|17535.3|17576|17536|17560.3|17520.3|0
1588114200000|2020-04-28 22:50:00|17575.2|17535.2|17574.6|17534.6|17576|17536|17568|17528|0
1588114500000|2020-04-28 22:55:00|17574.8|17534.8|17577.3|17537.3|17583.8|17543.8|17573.3|17533.3|0
1588114800000|2020-04-28 23:00:00|17579.1|17539.1|17565.8|17525.8|17581|17541|17561.2|17521.2|0
1588115100000|2020-04-28 23:05:00|17565.9|17525.9|17577|17537|17583.7|17543.7|17558.5|17518.5|0
1588115400000|2020-04-28 23:10:00|17577.2|17537.2|17579.1|17539.1|17582.3|17542.3|17575|17535|0
1588115700000|2020-04-28 23:15:00|17579.3|17539.3|17581.6|17541.6|17586.9|17546.9|17578.4|17538.4|0
1588116000000|2020-04-28 23:20:00|17581.8|17541.8|17594.2|17554.2|17595.6|17555.6|17571.8|17531.8|0
1588116300000|2020-04-28 23:25:00|17594.5|17554.5|17613.4|17573.4|17621.3|17581.3|17591.5|17551.5|0
1588116600000|2020-04-28 23:30:00|17613.6|17573.6|17616|17576|17618.1|17578.1|17613.4|17573.4|0
1588116900000|2020-04-28 23:35:00|17615.9|17575.9|17624.9|17584.9|17641.2|17601.2|17615.3|17575.3|0
1588117200000|2020-04-28 23:40:00|17626.6|17586.6|17630|17590|17648.4|17608.4|17622|17582|0
1588117500000|2020-04-28 23:45:00|17630.2|17590.2|17633.2|17593.2|17638.5|17598.5|17623.3|17583.3|0
1588117800000|2020-04-28 23:50:00|17633|17593|17625.9|17585.9|17636.6|17596.6|17622.7|17582.7|0
1588118100000|2020-04-28 23:55:00|17625.8|17585.8|17622.7|17582.7|17629.3|17589.3|17614.7|17574.7|0
1588118400000|2020-04-29 00:00:00|17622.5|17582.5|17654.7|17614.7|17663.3|17623.3|17618.1|17578.1|0
1588118700000|2020-04-29 00:05:00|17654.1|17614.1|17631.2|17591.2|17661.3|17621.3|17629.2|17589.2|0
1588119000000|2020-04-29 00:10:00|17631.1|17591.1|17617.8|17577.8|17637.9|17597.9|17610.7|17570.7|0
1588119300000|2020-04-29 00:15:00|17618.3|17578.3|17638.7|17598.7|17641.7|17601.7|17599.1|17559.1|0
1588119600000|2020-04-29 00:20:00|17639.7|17599.7|17636.9|17596.9|17643.1|17603.1|17624.5|17584.5|0
1588119900000|2020-04-29 00:25:00|17636.8|17596.8|17631.4|17591.4|17643.3|17603.3|17618.7|17578.7|0
1588120200000|2020-04-29 00:30:00|17631.5|17591.5|17640.6|17600.6|17640.6|17600.6|17631.4|17591.4|0
1588120500000|2020-04-29 00:35:00|17640.4|17600.4|17631.4|17591.4|17643.5|17603.5|17625.2|17585.2|0
1588120800000|2020-04-29 00:40:00|17631.2|17591.2|17619|17579|17631.2|17591.2|17618.7|17578.7|0
1588121100000|2020-04-29 00:45:00|17618.9|17578.9|17627.9|17587.9|17637.6|17597.6|17618.5|17578.5|0
1588121400000|2020-04-29 00:50:00|17628|17588|17631.7|17591.7|17637.6|17597.6|17628|17588|0
1588121700000|2020-04-29 00:55:00|17631.8|17591.8|17631|17591|17643.6|17603.6|17624.5|17584.5|0
1588122000000|2020-04-29 01:00:00|17631.1|17591.1|17643.2|17603.2|17643.6|17603.6|17625.2|17585.2|0
1588122300000|2020-04-29 01:05:00|17643.4|17603.4|17672.1|17632.1|17675.2|17635.2|17643.4|17603.4|0
1588122600000|2020-04-29 01:10:00|17672.2|17632.2|17687.8|17647.8|17701.8|17661.8|17668.8|17628.8|0
1588122900000|2020-04-29 01:15:00|17687.7|17647.7|17686|17646|17701.1|17661.1|17681.5|17641.5|0
1588123200000|2020-04-29 01:20:00|17686.1|17646.1|17737|17697|17739.7|17699.7|17686|17646|0
1588123500000|2020-04-29 01:25:00|17736.9|17696.9|17734.5|17694.5|17749.4|17709.4|17733.7|17693.7|0
1588123800000|2020-04-29 01:30:00|17734.4|17694.4|17725.9|17685.9|17744.5|17704.5|17720.2|17680.2|0
1588124100000|2020-04-29 01:35:00|17726|17686|17769.7|17729.7|17770.5|17730.5|17719.8|17679.8|0
1588124400000|2020-04-29 01:40:00|17768.7|17728.7|17764.4|17724.4|17770.8|17730.8|17757|17717|0
1588124700000|2020-04-29 01:45:00|17764.5|17724.5|17745.6|17705.6|17767.7|17727.7|17738.9|17698.9|0
1588125000000|2020-04-29 01:50:00|17745.7|17705.7|17763.8|17723.8|17767.1|17727.1|17745.1|17705.1|0
1588125300000|2020-04-29 01:55:00|17763.9|17723.9|17729.9|17689.9|17764|17724|17726.7|17686.7|0
1588125600000|2020-04-29 02:00:00|17729.7|17689.7|17721.7|17681.7|17733.2|17693.2|17712.1|17672.1|0
1588125900000|2020-04-29 02:05:00|17721.8|17681.8|17740.1|17700.1|17752.4|17712.4|17721.8|17681.8|0
1588126200000|2020-04-29 02:10:00|17740.2|17700.2|17743.1|17703.1|17752.6|17712.6|17740.1|17700.1|0
1588126500000|2020-04-29 02:15:00|17742.1|17702.1|17742.4|17702.4|17745.5|17705.5|17714.3|17674.3|0
1588126800000|2020-04-29 02:20:00|17742.3|17702.3|17749.5|17709.5|17758.7|17718.7|17736|17696|0
1588127100000|2020-04-29 02:25:00|17749.4|17709.4|17758.9|17718.9|17764.9|17724.9|17749.4|17709.4|0
1588127400000|2020-04-29 02:30:00|17759|17719|17759.1|17719.1|17759.1|17719.1|17746.3|17706.3|0
1588127700000|2020-04-29 02:35:00|17759|17719|17746.9|17706.9|17764.8|17724.8|17740.1|17700.1|0
1588128000000|2020-04-29 02:40:00|17746.8|17706.8|17746.4|17706.4|17752.8|17712.8|17733.9|17693.9|0
1588128300000|2020-04-29 02:45:00|17740.7|17700.7|17723.6|17683.6|17740.7|17700.7|17723.4|17683.4|0
1588128600000|2020-04-29 02:50:00|17723.7|17683.7|17748.9|17708.9|17749|17709|17723.7|17683.7|0
1588128900000|2020-04-29 02:55:00|17748.4|17708.4|17755.1|17715.1|17758.3|17718.3|17742.3|17702.3|0
1588129200000|2020-04-29 03:00:00|17755.2|17715.2|17748.7|17708.7|17755.4|17715.4|17748.7|17708.7|0
1588129500000|2020-04-29 03:05:00|17748.5|17708.5|17730.3|17690.3|17748.5|17708.5|17723.9|17683.9|0
1588129800000|2020-04-29 03:10:00|17730.5|17690.5|17711.3|17671.3|17736.3|17696.3|17711.1|17671.1|0
1588130100000|2020-04-29 03:15:00|17711.2|17671.2|17717.1|17677.1|17723.7|17683.7|17711.2|17671.2|0
1588130400000|2020-04-29 03:20:00|17716.1|17676.1|17723.3|17683.3|17729.2|17689.2|17710.9|17670.9|0
1588130700000|2020-04-29 03:25:00|17723.4|17683.4|17730.3|17690.3|17730.4|17690.4|17717.7|17677.7|0
1588131000000|2020-04-29 03:30:00|17730.1|17690.1|17742.7|17702.7|17743.2|17703.2|17724|17684|0
1588131300000|2020-04-29 03:35:00|17742.8|17702.8|17733.1|17693.1|17742.8|17702.8|17730.1|17690.1|0
1588131600000|2020-04-29 03:40:00|17733|17693|17736.1|17696.1|17739.5|17699.5|17729.8|17689.8|0
1588131900000|2020-04-29 03:45:00|17736|17696|17745.1|17705.1|17748.2|17708.2|17735.6|17695.6|0
1588132200000|2020-04-29 03:50:00|17745.2|17705.2|17742.8|17702.8|17748|17708|17734.9|17694.9|0
1588132500000|2020-04-29 03:55:00|17743|17703|17740.2|17700.2|17749.7|17709.7|17740|17700|0
1588132800000|2020-04-29 04:00:00|17740.1|17700.1|17760.3|17720.3|17766.8|17726.8|17740.1|17700.1|0
1588133100000|2020-04-29 04:05:00|17760.4|17720.4|17767.1|17727.1|17773|17733|17754.2|17714.2|0
1588133400000|2020-04-29 04:10:00|17767|17727|17760.1|17720.1|17772.6|17732.6|17759.6|17719.6|0
1588133700000|2020-04-29 04:15:00|17760.3|17720.3|17759.8|17719.8|17766.5|17726.5|17759.7|17719.7|0
1588134000000|2020-04-29 04:20:00|17759.7|17719.7|17747.2|17707.2|17766.1|17726.1|17747|17707|0
1588134300000|2020-04-29 04:25:00|17747.3|17707.3|17746.5|17706.5|17759.1|17719.1|17740.3|17700.3|0
1588134600000|2020-04-29 04:30:00|17746.4|17706.4|17733.8|17693.8|17746.7|17706.7|17727.1|17687.1|0
1588134900000|2020-04-29 04:35:00|17734|17694|17715.1|17675.1|17739.7|17699.7|17715.1|17675.1|0
1588135200000|2020-04-29 04:40:00|17715.2|17675.2|17734|17694|17740.3|17700.3|17708.7|17668.7|0
1588135500000|2020-04-29 04:45:00|17734.1|17694.1|17746.4|17706.4|17749.4|17709.4|17734.1|17694.1|0
1588135800000|2020-04-29 04:50:00|17746.3|17706.3|17758.6|17718.6|17758.9|17718.9|17745.5|17705.5|0
1588136100000|2020-04-29 04:55:00|17758.4|17718.4|17765.3|17725.3|17771.5|17731.5|17752.6|17712.6|0
1588136400000|2020-04-29 05:00:00|17765.2|17725.2|17746.4|17706.4|17765.2|17725.2|17742.8|17702.8|0
1588136700000|2020-04-29 05:05:00|17746.2|17706.2|17757.1|17717.1|17763.1|17723.1|17733.3|17693.3|0
1588137000000|2020-04-29 05:10:00|17757.2|17717.2|17783.2|17743.2|17783.3|17743.3|17757|17717|0
1588137300000|2020-04-29 05:15:00|17783|17743|17788.4|17748.4|17794.4|17754.4|17776.8|17736.8|0
1588137600000|2020-04-29 05:20:00|17788.5|17748.5|17791.1|17751.1|17796.7|17756.7|17788.2|17748.2|0
1588137900000|2020-04-29 05:25:00|17791|17751|17759.9|17719.9|17797.5|17757.5|17759.9|17719.9|0
1588138200000|2020-04-29 05:30:00|17760|17720|17746.6|17706.6|17773.2|17733.2|17746.5|17706.5|0
1588138500000|2020-04-29 05:35:00|17746.5|17706.5|17735|17695|17753.5|17713.5|17734.7|17694.7|0
1588138800000|2020-04-29 05:40:00|17735.1|17695.1|17738.5|17698.5|17741.6|17701.6|17729.3|17689.3|0
1588139100000|2020-04-29 05:45:00|17739.5|17699.5|17741.4|17701.4|17747.7|17707.7|17729.2|17689.2|0
1588139400000|2020-04-29 05:50:00|17741.5|17701.5|17735.2|17695.2|17741.7|17701.7|17728.1|17688.1|0
1588139700000|2020-04-29 05:55:00|17735.3|17695.3|17753.7|17713.7|17754.2|17714.2|17735.2|17695.2|0
1588140000000|2020-04-29 06:00:00|17753.8|17713.8|17678.5|17663.5|17772.1|17732.1|17678.5|17663.5|22
1588140300000|2020-04-29 06:05:00|17683.5|17668.5|17681|17666|17706|17691|17673.5|17658.5|28
1588140600000|2020-04-29 06:10:00|17683.5|17668.5|17646|17631|17683.5|17668.5|17631|17616|29
1588140900000|2020-04-29 06:15:00|17648.5|17633.5|17641|17626|17651|17636|17636|17621|1
1588141200000|2020-04-29 06:20:00|17643.5|17628.5|17621|17606|17658.5|17643.5|17618.5|17603.5|7
1588141500000|2020-04-29 06:25:00|17623.5|17608.5|17636|17621|17636|17621|17618.5|17603.5|11
1588141800000|2020-04-29 06:30:00|17633.5|17618.5|17653.5|17638.5|17658.5|17643.5|17633.5|17618.5|17
1588142100000|2020-04-29 06:35:00|17656|17641|17666|17651|17668.5|17653.5|17653.5|17638.5|13
1588142400000|2020-04-29 06:40:00|17671|17656|17663.5|17648.5|17681|17666|17663.5|17648.5|16
1588142700000|2020-04-29 06:45:00|17666|17651|17676|17661|17681|17666|17666|17651|2
1588143000000|2020-04-29 06:50:00|17678.5|17663.5|17681|17666|17686|17671|17676|17661|13
1588143300000|2020-04-29 06:55:00|17676|17661|17703.5|17688.5|17703.5|17688.5|17663.5|17648.5|46
1588143600000|2020-04-29 07:00:00|17651|17636|17708.5|17693.5|17713.5|17698.5|17578.5|17563.5|438
1588143900000|2020-04-29 07:05:00|17706|17691|17781|17766|17791|17776|17703.5|17688.5|253
1588144200000|2020-04-29 07:10:00|17778.5|17763.5|17753.5|17738.5|17808.5|17793.5|17751|17736|150
1588144500000|2020-04-29 07:15:00|17751|17736|17703.5|17688.5|17751|17736|17688.5|17673.5|192
1588144800000|2020-04-29 07:20:00|17701|17686|17683.5|17668.5|17711|17696|17668.5|17653.5|130
1588145100000|2020-04-29 07:25:00|17681|17666|17718.5|17703.5|17721|17706|17673.5|17658.5|69
1588145400000|2020-04-29 07:30:00|17721|17706|17713.5|17698.5|17728.5|17713.5|17678.5|17663.5|69
1588145700000|2020-04-29 07:35:00|17716|17701|17683.5|17668.5|17738.5|17723.5|17683.5|17668.5|55
1588146000000|2020-04-29 07:40:00|17686|17671|17706|17691|17718.5|17703.5|17676|17661|44
1588146300000|2020-04-29 07:45:00|17708.5|17693.5|17731.5|17716.5|17742.8|17727.8|17706|17691|41
1588146600000|2020-04-29 07:50:00|17729|17714|17764|17749|17764|17749|17725|17710|40
1588146900000|2020-04-29 07:55:00|17761.5|17746.5|17830|17815|17830|17815|17761.5|17746.5|135
1588147200000|2020-04-29 08:00:00|17832.5|17817.5|17815|17800|17835|17820|17800|17785|157
1588147500000|2020-04-29 08:05:00|17812.5|17797.5|17792.5|17777.5|17812.5|17797.5|17777.5|17762.5|40
1588147800000|2020-04-29 08:10:00|17790|17775|17797.5|17782.5|17815|17800|17782.5|17767.5|59
1588148100000|2020-04-29 08:15:00|17800|17785|17810|17795|17820|17805|17792.5|17777.5|68
1588148400000|2020-04-29 08:20:00|17807.5|17792.5|17777.5|17762.5|17820|17805|17775|17760|74
1588148700000|2020-04-29 08:25:00|17780|17765|17777.5|17762.5|17782.5|17767.5|17750|17735|35
1588149000000|2020-04-29 08:30:00|17775|17760|17757.5|17742.5|17792.5|17777.5|17747.5|17732.5|29
1588149300000|2020-04-29 08:35:00|17755|17740|17802.5|17787.5|17807.5|17792.5|17740|17725|46
1588149600000|2020-04-29 08:40:00|17805|17790|17775|17760|17805|17790|17772.5|17757.5|12
1588149900000|2020-04-29 08:45:00|17777.5|17762.5|17782.5|17767.5|17795|17780|17767.5|17752.5|24
1588150200000|2020-04-29 08:50:00|17780|17765|17802.5|17787.5|17817.5|17802.5|17777.5|17762.5|21
1588150500000|2020-04-29 08:55:00|17805|17790|17822.5|17807.5|17822.5|17807.5|17795|17780|37
1588150800000|2020-04-29 09:00:00|17820|17805|17822.5|17807.5|17827.5|17812.5|17810|17795|41
1588151100000|2020-04-29 09:05:00|17825|17810|17815|17800|17835|17820|17812.5|17797.5|12
1588151400000|2020-04-29 09:10:00|17812.5|17797.5|17830|17815|17830|17815|17800|17785|53
1588151700000|2020-04-29 09:15:00|17825|17810|17825|17810|17830|17815|17822.5|17807.5|13
1588152000000|2020-04-29 09:20:00|17820|17805|17832.5|17817.5|17835|17820|17800|17785|30
1588152300000|2020-04-29 09:25:00|17835|17820|17827.5|17812.5|17840|17825|17825|17810|85
1588152600000|2020-04-29 09:30:00|17825|17810|17802.5|17787.5|17827.5|17812.5|17802.5|17787.5|43
1588152900000|2020-04-29 09:35:00|17805|17790|17822.5|17807.5|17822.5|17807.5|17797.5|17782.5|8
1588153200000|2020-04-29 09:40:00|17820|17805|17817.5|17802.5|17827.5|17812.5|17812.5|17797.5|24
1588153500000|2020-04-29 09:45:00|17820|17805|17792.5|17777.5|17820|17805|17787.5|17772.5|40
1588153800000|2020-04-29 09:50:00|17790|17775|17810|17795|17820|17805|17790|17775|69
1588154100000|2020-04-29 09:55:00|17812.5|17797.5|17817.5|17802.5|17817.5|17802.5|17807.5|17792.5|19
1588154400000|2020-04-29 10:00:00|17815|17800|17810|17795|17820|17805|17805|17790|24
1588154700000|2020-04-29 10:05:00|17807.5|17792.5|17795|17780|17807.5|17792.5|17795|17780|25
1588155000000|2020-04-29 10:10:00|17787.5|17772.5|17782.5|17767.5|17800|17785|17780|17765|54
1588155300000|2020-04-29 10:15:00|17780|17765|17770|17755|17790|17775|17770|17755|33
1588155600000|2020-04-29 10:20:00|17767.5|17752.5|17755|17740|17767.5|17752.5|17742.5|17727.5|33
1588155900000|2020-04-29 10:25:00|17752.5|17737.5|17727.5|17712.5|17767.5|17752.5|17725|17710|41
1588156200000|2020-04-29 10:30:00|17725|17710|17705|17690|17727.5|17712.5|17705|17690|20
1588156500000|2020-04-29 10:35:00|17707.5|17692.5|17735|17720|17740|17725|17695|17680|79
1588156800000|2020-04-29 10:40:00|17730|17715|17752.5|17737.5|17765|17750|17730|17715|32
1588157100000|2020-04-29 10:45:00|17750|17735|17757.5|17742.5|17760|17745|17742.5|17727.5|28
1588157400000|2020-04-29 10:50:00|17760|17745|17750|17735|17767.5|17752.5|17750|17735|38
1588157700000|2020-04-29 10:55:00|17752.5|17737.5|17782.5|17767.5|17785|17770|17750|17735|35
1588158000000|2020-04-29 11:00:00|17785|17770|17805|17790|17805|17790|17780|17765|77
1588158300000|2020-04-29 11:05:00|17802.5|17787.5|17767.5|17752.5|17807.5|17792.5|17765|17750|88
1588158600000|2020-04-29 11:10:00|17765|17750|17775|17760|17792.5|17777.5|17762.5|17747.5|44
1588158900000|2020-04-29 11:15:00|17777.5|17762.5|17727.5|17712.5|17777.5|17762.5|17715|17700|64
1588159200000|2020-04-29 11:20:00|17725|17710|17717.5|17702.5|17725|17710|17687.5|17672.5|113
1588159500000|2020-04-29 11:25:00|17715|17700|17717.5|17702.5|17722.5|17707.5|17705|17690|30
1588159800000|2020-04-29 11:30:00|17720|17705|17722.5|17707.5|17750|17735|17715|17700|40
1588160100000|2020-04-29 11:35:00|17725|17710|17722.5|17707.5|17730|17715|17720|17705|20
1588160400000|2020-04-29 11:40:00|17720.9|17705.9|17718.4|17703.4|17723.4|17708.4|17708.4|17693.4|32
1588160700000|2020-04-29 11:45:00|17715.9|17700.9|17705.9|17690.9|17728.4|17713.4|17705.9|17690.9|32
1588161000000|2020-04-29 11:50:00|17703.4|17688.4|17708.4|17693.4|17713.4|17698.4|17698.4|17683.4|22
1588161300000|2020-04-29 11:55:00|17705.9|17690.9|17708.4|17693.4|17708.4|17693.4|17698.4|17683.4|22
1588161600000|2020-04-29 12:00:00|17718.4|17703.4|17703.4|17688.4|17718.4|17703.4|17690.9|17675.9|25
1588161900000|2020-04-29 12:05:00|17700.9|17685.9|17703.4|17688.4|17708.4|17693.4|17698.4|17683.4|11
1588162200000|2020-04-29 12:10:00|17700.9|17685.9|17720.9|17705.9|17728.4|17713.4|17698.4|17683.4|34
1588162500000|2020-04-29 12:15:00|17718.4|17703.4|17720.9|17705.9|17723.4|17708.4|17708.4|17693.4|30
1588162800000|2020-04-29 12:20:00|17723.4|17708.4|17735.9|17720.9|17743.4|17728.4|17723.4|17708.4|17
1588163100000|2020-04-29 12:25:00|17738.4|17723.4|17750.9|17735.9|17763.4|17748.4|17733.4|17718.4|69
1588163400000|2020-04-29 12:30:00|17753.4|17738.4|17808.4|17793.4|17853.4|17838.4|17753.4|17738.4|431
1588163700000|2020-04-29 12:35:00|17810.9|17795.9|17820.9|17805.9|17848.4|17833.4|17800.9|17785.9|128
1588164000000|2020-04-29 12:40:00|17823.4|17808.4|17835.9|17820.9|17848.4|17833.4|17823.4|17808.4|85
1588164300000|2020-04-29 12:45:00|17838.4|17823.4|17880.9|17865.9|17883.4|17868.4|17833.4|17818.4|152
1588164600000|2020-04-29 12:50:00|17883.4|17868.4|17915.9|17900.9|17915.9|17900.9|17868.4|17853.4|288
1588164900000|2020-04-29 12:55:00|17913.4|17898.4|17960.9|17945.9|17975.9|17960.9|17910.9|17895.9|159
1588165200000|2020-04-29 13:00:00|17963.4|17948.4|17923.4|17908.4|18013.4|17998.4|17918.4|17903.4|240
1588165500000|2020-04-29 13:05:00|17930.9|17915.9|17950.9|17935.9|17963.4|17948.4|17920.9|17905.9|125
1588165800000|2020-04-29 13:10:00|17948.4|17933.4|17975.9|17960.9|17978.4|17963.4|17925.9|17910.9|164
1588166100000|2020-04-29 13:15:00|17978.4|17963.4|17965.9|17950.9|17983.4|17968.4|17940.9|17925.9|177
1588166400000|2020-04-29 13:20:00|17963.4|17948.4|17950.9|17935.9|17963.4|17948.4|17943.4|17928.4|94
1588166700000|2020-04-29 13:25:00|17953.4|17938.4|17953.4|17938.4|17968.4|17953.4|17938.4|17923.4|49
1588167000000|2020-04-29 13:30:00|17950.9|17935.9|17950.9|17935.9|17953.4|17938.4|17910.9|17895.9|85
1588167300000|2020-04-29 13:35:00|17953.4|17938.4|17920.9|17905.9|17965.9|17950.9|17905.9|17890.9|119
1588167600000|2020-04-29 13:40:00|17918.4|17903.4|17920.9|17905.9|17933.4|17918.4|17905.9|17890.9|112
1588167900000|2020-04-29 13:45:00|17923.4|17908.4|17935.9|17920.9|17938.4|17923.4|17915.9|17900.9|36
1588168200000|2020-04-29 13:50:00|17938.4|17923.4|17953.4|17938.4|17955.9|17940.9|17933.4|17918.4|64
1588168500000|2020-04-29 13:55:00|17958.4|17943.4|17948.4|17933.4|17960.9|17945.9|17933.4|17918.4|122
1588168800000|2020-04-29 14:00:00|17945.9|17930.9|17940.9|17925.9|17950.9|17935.9|17933.4|17918.4|52
1588169100000|2020-04-29 14:05:00|17938.4|17923.4|17915.9|17900.9|17958.4|17943.4|17913.4|17898.4|53
1588169400000|2020-04-29 14:10:00|17918.2|17903.2|17920.7|17905.7|17920.7|17905.7|17890.7|17875.7|91
1588169700000|2020-04-29 14:15:00|17925.7|17910.7|17973.2|17958.2|17978.2|17963.2|17925.7|17910.7|135
1588170000000|2020-04-29 14:20:00|17970.7|17955.7|17958.2|17943.2|17973.2|17958.2|17955.7|17940.7|71
1588170300000|2020-04-29 14:25:00|17960.7|17945.7|17965.7|17950.7|17970.7|17955.7|17960.7|17945.7|68
1588170600000|2020-04-29 14:30:00|17968.2|17953.2|17973.2|17958.2|17975.7|17960.7|17965.7|17950.7|64
1588170900000|2020-04-29 14:35:00|17975.7|17960.7|17938.2|17923.2|17988.2|17973.2|17920.7|17905.7|158
1588171200000|2020-04-29 14:40:00|17940.7|17925.7|17965.7|17950.7|17980.7|17965.7|17938.2|17923.2|91
1588171500000|2020-04-29 14:45:00|17968.2|17953.2|17955.7|17940.7|17970.7|17955.7|17945.7|17930.7|63
1588171800000|2020-04-29 14:50:00|17958.2|17943.2|17975.7|17960.7|17980.7|17965.7|17953.2|17938.2|80
1588172100000|2020-04-29 14:55:00|17980.7|17965.7|17968.2|17953.2|17985.7|17970.7|17963.2|17948.2|67
1588172400000|2020-04-29 15:00:00|17970.7|17955.7|17953.2|17938.2|17995.7|17980.7|17938.2|17923.2|76
1588172700000|2020-04-29 15:05:00|17955.7|17940.7|17993.2|17978.2|17998.2|17983.2|17953.2|17938.2|127
1588173000000|2020-04-29 15:10:00|17995.7|17980.7|18003.2|17988.2|18015.7|18000.7|17993.2|17978.2|126
1588173300000|2020-04-29 15:15:00|18000.7|17985.7|18038.2|18023.2|18038.2|18023.2|17990.7|17975.7|251
1588173600000|2020-04-29 15:20:00|18033.2|18018.2|18063.2|18048.2|18063.2|18048.2|18028.2|18013.2|352
1588173900000|2020-04-29 15:25:00|18060.7|18045.7|18063.2|18048.2|18090.7|18075.7|18050.7|18035.7|461
1588174200000|2020-04-29 15:30:00|18068.2|18053.2|18073.2|18058.2|18085.7|18070.7|18035.7|18020.7|767
1588174500000|2020-04-29 15:35:00|18078.2|18063.2|18023.2|18008.2|18080.7|18065.7|18023.2|18008.2|787
1588174800000|2020-04-29 15:40:00|18025.7|18010.7|18013.2|17998.2|18040.7|18025.7|18013.2|17998.2|130
1588175100000|2020-04-29 15:45:00|18015.7|18000.7|18043.2|18028.2|18043.2|18028.2|18015.7|18000.7|16
1588175400000|2020-04-29 15:50:00|18048.2|18023.2|18073.2|18048.2|18073.2|18053.2|18043.2|18018.2|26
1588175700000|2020-04-29 15:55:00|18068.2|18043.2|18088.2|18063.2|18093.2|18068.2|18068.2|18043.2|94
1588176000000|2020-04-29 16:00:00|18083.2|18068.2|18083.2|18058.2|18088.2|18068.2|18078.2|18053.2|85
1588176300000|2020-04-29 16:05:00|18078.2|18063.2|18083.2|18058.2|18088.2|18068.2|18078.2|18053.2|21
1588176600000|2020-04-29 16:10:00|18078.2|18063.2|18078.2|18053.2|18083.2|18063.2|18078.2|18053.2|4
1588176900000|2020-04-29 16:15:00|18083.2|18058.2|18063.2|18038.2|18083.2|18063.2|18063.2|18038.2|24
1588177200000|2020-04-29 16:20:00|18058.2|18043.2|18088.2|18063.2|18088.2|18063.2|18058.2|18038.2|15
1588177500000|2020-04-29 16:25:00|18083.2|18053.2|18093.2|18068.2|18093.2|18073.2|18073.2|18053.2|22
1588177800000|2020-04-29 16:30:00|18098.2|18073.2|18098.2|18073.2|18108.2|18083.2|18093.2|18068.2|31
1588178100000|2020-04-29 16:35:00|18093.2|18074.2|18113.2|18088.2|18113.2|18093.2|18093.2|18074.2|20
1588178400000|2020-04-29 16:40:00|18108.2|18083.2|18133.2|18108.2|18133.2|18108.2|18108.2|18083.2|24
1588178700000|2020-04-29 16:45:00|18128.2|18109.2|18123.2|18098.2|18138.2|18113.2|18123.2|18098.2|11
1588179000000|2020-04-29 16:50:00|18128.2|18103.2|18118.2|18093.2|18133.2|18108.2|18118.2|18093.2|39
1588179300000|2020-04-29 16:55:00|18123.2|18098.2|18118.2|18093.2|18128.2|18103.2|18118.2|18093.2|3
1588179600000|2020-04-29 17:00:00|18123.2|18098.2|18128.2|18103.2|18133.2|18108.2|18118.2|18093.2|6
1588179900000|2020-04-29 17:05:00|18132.2|18104.2|18133.2|18108.2|18133.2|18113.2|18123.2|18103.2|5
1588180200000|2020-04-29 17:10:00|18132.2|18104.2|18128.2|18103.2|18137.2|18113.2|18128.2|18103.2|2
1588180500000|2020-04-29 17:15:00|18133.2|18108.2|18123.2|18103.2|18133.2|18108.2|18123.2|18103.2|5
1588180800000|2020-04-29 17:20:00|18128.2|18098.2|18123.2|18098.2|18128.2|18103.2|18118.2|18098.2|3
1588181100000|2020-04-29 17:25:00|18118.2|18093.2|18103.2|18078.2|18123.2|18098.2|18103.2|18078.2|12
1588181400000|2020-04-29 17:30:00|18107.2|18079.2|18068.2|18043.2|18108.2|18083.2|18068.2|18043.2|22
1588181700000|2020-04-29 17:35:00|18063.2|18039.2|18082.2|18054.2|18083.2|18058.2|18058.2|18033.2|16
1588182000000|2020-04-29 17:40:00|18083.2|18058.2|18078.2|18053.2|18092.2|18064.2|18078.2|18053.2|1
1588182300000|2020-04-29 17:45:00|18082.2|18054.2|18098.2|18073.2|18098.2|18073.2|18078.2|18053.2|1
1588182600000|2020-04-29 17:50:00|18103.2|18078.2|18098.2|18073.2|18113.2|18088.2|18098.2|18073.2|11
1588182900000|2020-04-29 17:55:00|18103.2|18078.2|18074.7|18046.7|18113.2|18088.2|18047.2|18019.2|12
1588183200000|2020-04-29 18:00:00|18079.7|18051.7|18053.2|18028.2|18109.7|18081.7|18027.2|17999.2|2
1588183500000|2020-04-29 18:05:00|18052.2|18024.2|18047.2|18019.2|18052.2|18024.2|18027.2|17999.2|2
1588183800000|2020-04-29 18:10:00|18048.2|18023.2|18053.2|18028.2|18053.2|18028.2|18042.2|18014.2|2
1588184100000|2020-04-29 18:15:00|18067.2|18033.2|18053.2|18028.2|18088.2|18063.2|18047.2|18019.2|5
1588184400000|2020-04-29 18:20:00|18057.2|18029.2|18073.2|18048.2|18073.2|18048.2|18057.2|18029.2|1
1588184700000|2020-04-29 18:25:00|18078.2|18053.2|18065.7|18050.7|18097.2|18069.2|18065.7|18039.2|4
1588185000000|2020-04-29 18:30:00|18068.2|18053.2|18075.7|18060.7|18075.7|18060.7|18058.2|18043.2|6
1588185300000|2020-04-29 18:35:00|18073.2|18058.2|18085.7|18070.7|18090.7|18075.7|18068.2|18053.2|2
1588185600000|2020-04-29 18:40:00|18088.2|18073.2|18090.7|18075.7|18090.7|18075.7|18080.7|18065.7|1
1588185900000|2020-04-29 18:45:00|18088.2|18073.2|18075.7|18060.7|18088.2|18073.2|18075.7|18060.7|0
1588186200000|2020-04-29 18:50:00|18078.2|18063.2|18070.7|18055.7|18083.2|18068.2|18068.2|18053.2|1
1588186500000|2020-04-29 18:55:00|18068.2|18053.2|18090.7|18075.7|18093.2|18078.2|18060.7|18045.7|5
1588186800000|2020-04-29 19:00:00|18088.2|18073.2|18115.7|18100.7|18118.2|18103.2|18085.7|18070.7|2
1588187100000|2020-04-29 19:05:00|18113.2|18098.2|18115.7|18100.7|18118.2|18103.2|18110.7|18095.7|0
1588187400000|2020-04-29 19:10:00|18113.2|18098.2|18115.7|18100.7|18118.2|18103.2|18113.2|18098.2|0
1588187700000|2020-04-29 19:15:00|18118.2|18103.2|18108.2|18093.2|18120.7|18105.7|18103.2|18088.2|1
1588188000000|2020-04-29 19:20:00|18120.7|18105.7|18123.2|18108.2|18123.2|18108.2|18118.2|18103.2|5
1588188300000|2020-04-29 19:25:00|18125.7|18110.7|18125.7|18110.7|18128.2|18113.2|18123.2|18108.2|0
1588188600000|2020-04-29 19:30:00|18128.2|18113.2|18128.2|18113.2|18133.2|18118.2|18118.2|18103.2|4
1588188900000|2020-04-29 19:35:00|18125.7|18110.7|18128.2|18113.2|18130.7|18115.7|18120.7|18105.7|1
1588189200000|2020-04-29 19:40:00|18130.7|18115.7|18138.2|18123.2|18143.2|18128.2|18130.7|18115.7|3
1588189500000|2020-04-29 19:45:00|18135.7|18120.7|18120.7|18105.7|18138.2|18123.2|18115.7|18100.7|8
1588189800000|2020-04-29 19:50:00|18113.2|18098.2|18058.2|18043.2|18115.7|18100.7|18045.7|18030.7|35
1588190100000|2020-04-29 19:55:00|18055.7|18040.7|18070.7|18055.7|18088.2|18073.2|18050.7|18035.7|8
1588190400000|2020-04-29 20:00:00|18084.7|18044.7|18096.2|18056.2|18114.6|18074.6|18074.3|18034.3|0
1588190700000|2020-04-29 20:05:00|18096|18056|18123.6|18083.6|18131.4|18091.4|18084.9|18044.9|0
1588191000000|2020-04-29 20:10:00|18123.8|18083.8|18143.5|18103.5|18153.9|18113.9|18117.6|18077.6|0
1588191300000|2020-04-29 20:15:00|18144|18104|18140.9|18100.9|18145.6|18105.6|18138.2|18098.2|0
1588191600000|2020-04-29 20:20:00|18141.5|18101.5|18148.1|18108.1|18150.3|18110.3|18140.9|18100.9|0
1588191900000|2020-04-29 20:25:00|18149.2|18109.2|18163.9|18123.9|18165.5|18125.5|18149.2|18109.2|0
1588192200000|2020-04-29 20:30:00|18166.7|18126.7|18215.4|18175.4|18217.6|18177.6|18159|18119|0
1588192500000|2020-04-29 20:35:00|18214.3|18174.3|18246|18206|18246.3|18206.3|18211.5|18171.5|0
1588192800000|2020-04-29 20:40:00|18244.9|18204.9|18241.2|18201.2|18259.1|18219.1|18239.8|18199.8|0
1588193100000|2020-04-29 20:45:00|18240.9|18200.9|18218.7|18178.7|18247.1|18207.1|18216.8|18176.8|0
1588193400000|2020-04-29 20:50:00|18218.4|18178.4|18245.3|18205.3|18246.7|18206.7|18216.8|18176.8|0
1588193700000|2020-04-29 20:55:00|18245.6|18205.6|18278.6|18238.6|18281.4|18241.4|18242.1|18202.1|0
1588194000000|2020-04-29 21:00:00|18278.1|18238.1|18264.2|18224.2|18279.2|18239.2|18264.2|18224.2|0
1588194300000|2020-04-29 21:05:00|18264.7|18224.7|18247.9|18207.9|18265.8|18225.8|18247.9|18207.9|0
1588194600000|2020-04-29 21:10:00|18247.3|18207.3|18233.9|18193.9|18247.3|18207.3|18233.9|18193.9|0
1588194900000|2020-04-29 21:15:00|18234.4|18194.4|18237.2|18197.2|18241|18201|18230.6|18190.6|0
1588195200000|2020-04-29 21:20:00|18237.7|18197.7|18245.4|18205.4|18247.6|18207.6|18237.7|18197.7|0
1588195500000|2020-04-29 21:25:00|18244.9|18204.9|18243.8|18203.8|18246|18206|18242.7|18202.7|0
1588195800000|2020-04-29 21:30:00|18244.3|18204.3|18242.7|18202.7|18244.3|18204.3|18241|18201|0
1588196100000|2020-04-29 21:35:00|18241.6|18201.6|18239.9|18199.9|18244.9|18204.9|18239.4|18199.4|0
1588196400000|2020-04-29 21:40:00|18240.5|18200.5|18238.8|18198.8|18240.5|18200.5|18236.6|18196.6|0
1588196700000|2020-04-29 21:45:00|18239.9|18199.9|18239.4|18199.4|18242.7|18202.7|18238.8|18198.8|0
1588197000000|2020-04-29 21:50:00|18238.3|18198.3|18237.7|18197.7|18240.5|18200.5|18236.1|18196.1|0
1588197300000|2020-04-29 21:55:00|18237.2|18197.2|18256.4|18216.4|18256.4|18216.4|18236.6|18196.6|0
1588197600000|2020-04-29 22:00:00|18253.9|18213.9|18224.7|18184.7|18253.9|18213.9|18216|18176|0
1588197900000|2020-04-29 22:05:00|18224.5|18184.5|18206.6|18166.6|18234.4|18194.4|18204.5|18164.5|0
1588198200000|2020-04-29 22:10:00|18206.7|18166.7|18204.1|18164.1|18213.2|18173.2|18193.5|18153.5|0
1588198500000|2020-04-29 22:15:00|18204.3|18164.3|18198.8|18158.8|18212.1|18172.1|18181.6|18141.6|0
1588198800000|2020-04-29 22:20:00|18198.7|18158.7|18194.9|18154.9|18204.1|18164.1|18192.1|18152.1|0
1588199100000|2020-04-29 22:25:00|18194.7|18154.7|18196.8|18156.8|18196.8|18156.8|18190.8|18150.8|0
1588199400000|2020-04-29 22:30:00|18196.4|18156.4|18208.2|18168.2|18210.9|18170.9|18193.5|18153.5|0
1588199700000|2020-04-29 22:35:00|18208.4|18168.4|18197.6|18157.6|18209.6|18169.6|18197.6|18157.6|0
1588200000000|2020-04-29 22:40:00|18197.8|18157.8|18209.6|18169.6|18210.9|18170.9|18197.6|18157.6|0
1588200300000|2020-04-29 22:45:00|18209.5|18169.5|18205|18165|18212.8|18172.8|18205|18165|0
1588200600000|2020-04-29 22:50:00|18204.8|18164.8|18210.8|18170.8|18210.9|18170.9|18202.3|18162.3|0
1588200900000|2020-04-29 22:55:00|18210.9|18170.9|18203.4|18163.4|18210.9|18170.9|18202.7|18162.7|0
1588201200000|2020-04-29 23:00:00|18203.3|18163.3|18186.2|18146.2|18203.4|18163.4|18180.2|18140.2|0
1588201500000|2020-04-29 23:05:00|18186.1|18146.1|18184.8|18144.8|18186.2|18146.2|18180.2|18140.2|0
1588201800000|2020-04-29 23:10:00|18185.1|18145.1|18188.9|18148.9|18188.9|18148.9|18182.9|18142.9|0
1588202100000|2020-04-29 23:15:00|18188.7|18148.7|18182.3|18142.3|18188.9|18148.9|18181.6|18141.6|0
1588202400000|2020-04-29 23:20:00|18182.4|18142.4|18190.8|18150.8|18201.4|18161.4|18174.3|18134.3|0
1588202700000|2020-04-29 23:25:00|18190.6|18150.6|18178.9|18138.9|18190.8|18150.8|18174.3|18134.3|0
1588203000000|2020-04-29 23:30:00|18179.1|18139.1|18188.9|18148.9|18190.8|18150.8|18175.6|18135.6|0
1588203300000|2020-04-29 23:35:00|18188.6|18148.6|18203.4|18163.4|18208.7|18168.7|18184.8|18144.8|0
1588203600000|2020-04-29 23:40:00|18203.2|18163.2|18198.8|18158.8|18205.4|18165.4|18196.7|18156.7|0
1588203900000|2020-04-29 23:45:00|18198.4|18158.4|18188.9|18148.9|18198.6|18158.6|18187|18147|0
1588204200000|2020-04-29 23:50:00|18189|18149|18184.8|18144.8|18192.1|18152.1|18179.1|18139.1|0
1588204500000|2020-04-29 23:55:00|18184.9|18144.9|18175.9|18135.9|18192|18152|18175.3|18135.3|0
1588204800000|2020-04-30 00:00:00|18175.7|18135.7|18143.2|18103.2|18175.8|18135.8|18141.2|18101.2|0
1588205100000|2020-04-30 00:05:00|18143.1|18103.1|18130.6|18090.6|18145.8|18105.8|18130.6|18090.6|0
1588205400000|2020-04-30 00:10:00|18130.5|18090.5|18131.5|18091.5|18136.1|18096.1|18124.9|18084.9|0
1588205700000|2020-04-30 00:15:00|18131.3|18091.3|18119.8|18079.8|18132.4|18092.4|18108.1|18068.1|0
1588206000000|2020-04-30 00:20:00|18117.8|18077.8|18107.6|18067.6|18120.8|18080.8|18101.4|18061.4|0
1588206300000|2020-04-30 00:25:00|18107.8|18067.8|18132.3|18092.3|18132.3|18092.3|18107.8|18067.8|0
1588206600000|2020-04-30 00:30:00|18134.4|18094.4|18118.1|18078.1|18140.9|18100.9|18117.9|18077.9|0
1588206900000|2020-04-30 00:35:00|18117.1|18077.1|18117.8|18077.8|18118.1|18078.1|18106.2|18066.2|0
1588207200000|2020-04-30 00:40:00|18117.7|18077.7|18114.1|18074.1|18117.8|18077.8|18098.8|18058.8|0
1588207500000|2020-04-30 00:45:00|18115.1|18075.1|18122.1|18082.1|18122.3|18082.3|18091.5|18051.5|0
1588207800000|2020-04-30 00:50:00|18122.2|18082.2|18123.3|18083.3|18129.3|18089.3|18116.4|18076.4|0
1588208100000|2020-04-30 00:55:00|18123.4|18083.4|18122.4|18082.4|18134.2|18094.2|18116.7|18076.7|0
1588208400000|2020-04-30 01:00:00|18122.1|18082.1|18134.1|18094.1|18134.2|18094.2|18116.4|18076.4|0
1588208700000|2020-04-30 01:05:00|18134|18094|18146.8|18106.8|18147.1|18107.1|18122.2|18082.2|0
1588209000000|2020-04-30 01:10:00|18146.5|18106.5|18115.7|18075.7|18146.5|18106.5|18112.7|18072.7|0
1588209300000|2020-04-30 01:15:00|18115.8|18075.8|18128.9|18088.9|18135.6|18095.6|18109.9|18069.9|0
1588209600000|2020-04-30 01:20:00|18129.1|18089.1|18128.8|18088.8|18141.6|18101.6|18122.2|18082.2|0
1588209900000|2020-04-30 01:25:00|18128.6|18088.6|18147.7|18107.7|18147.7|18107.7|18122.6|18082.6|0
1588210200000|2020-04-30 01:30:00|18147.6|18107.6|18147.8|18107.8|18157.4|18117.4|18141.3|18101.3|0
1588210500000|2020-04-30 01:35:00|18148|18108|18147.6|18107.6|18148|18108|18129.1|18089.1|0
1588210800000|2020-04-30 01:40:00|18147.7|18107.7|18132.6|18092.6|18147.7|18107.7|18129.1|18089.1|0
1588211100000|2020-04-30 01:45:00|18133.6|18093.6|18104.3|18064.3|18135.5|18095.5|18100.8|18060.8|0
1588211400000|2020-04-30 01:50:00|18104.5|18064.5|18111.5|18071.5|18111.5|18071.5|18098.4|18058.4|0
1588211700000|2020-04-30 01:55:00|18112.5|18072.5|18117.6|18077.6|18117.9|18077.9|18105.5|18065.5|0
1588212000000|2020-04-30 02:00:00|18111.9|18071.9|18135.6|18095.6|18142|18102|18111.4|18071.4|0
1588212300000|2020-04-30 02:05:00|18136|18096|18154.7|18114.7|18154.9|18114.9|18135.3|18095.3|0
1588212600000|2020-04-30 02:10:00|18154.9|18114.9|18142.7|18102.7|18154.9|18114.9|18142.2|18102.2|0
1588212900000|2020-04-30 02:15:00|18144.7|18104.7|18157.9|18117.9|18157.9|18117.9|18142.5|18102.5|0
1588213200000|2020-04-30 02:20:00|18158.9|18118.9|18151.5|18111.5|18161|18121|18148.3|18108.3|0
1588213500000|2020-04-30 02:25:00|18150.5|18110.5|18161.2|18121.2|18161.2|18121.2|18148.7|18108.7|0
1588213800000|2020-04-30 02:30:00|18161.1|18121.1|18155|18115|18161.2|18121.2|18148.7|18108.7|0
1588214100000|2020-04-30 02:35:00|18154.9|18114.9|18173.3|18133.3|18173.4|18133.4|18154.9|18114.9|0
1588214400000|2020-04-30 02:40:00|18173.4|18133.4|18179.3|18139.3|18180.1|18140.1|18173.3|18133.3|0
1588214700000|2020-04-30 02:45:00|18176.5|18136.5|18180.8|18140.8|18181.2|18141.2|18173.6|18133.6|0
1588215000000|2020-04-30 02:50:00|18180.7|18140.7|18184.6|18144.6|18187.4|18147.4|18174.8|18134.8|0
1588215300000|2020-04-30 02:55:00|18184.5|18144.5|18181.5|18141.5|18187.4|18147.4|18181.4|18141.4|0
1588215600000|2020-04-30 03:00:00|18181.4|18141.4|18174.7|18134.7|18181.5|18141.5|18174.5|18134.5|0
1588215900000|2020-04-30 03:05:00|18174.8|18134.8|18181|18141|18181.2|18141.2|18174.8|18134.8|0
1588216200000|2020-04-30 03:10:00|18181.2|18141.2|18181.5|18141.5|18187.2|18147.2|18180.9|18140.9|0
1588216500000|2020-04-30 03:15:00|18181.7|18141.7|18184.6|18144.6|18187.8|18147.8|18175.4|18135.4|0
1588216800000|2020-04-30 03:20:00|18185.6|18145.6|18187.9|18147.9|18188|18148|18181.3|18141.3|0
1588217100000|2020-04-30 03:25:00|18187.8|18147.8|18210.1|18170.1|18210.1|18170.1|18187.6|18147.6|0
1588217400000|2020-04-30 03:30:00|18207.2|18167.2|18212.9|18172.9|18218.6|18178.6|18206.2|18166.2|0
1588217700000|2020-04-30 03:35:00|18212.7|18172.7|18227.8|18187.8|18227.8|18187.8|18209.4|18169.4|0
1588218000000|2020-04-30 03:40:00|18228.8|18188.8|18237.7|18197.7|18243.3|18203.3|18225.3|18185.3|0
1588218300000|2020-04-30 03:45:00|18237.5|18197.5|18244|18204|18244.6|18204.6|18234.3|18194.3|0
1588218600000|2020-04-30 03:50:00|18243.7|18203.7|18250|18210|18262.9|18222.9|18237.7|18197.7|0
1588218900000|2020-04-30 03:55:00|18249.9|18209.9|18256.7|18216.7|18262.9|18222.9|18244|18204|0
1588219200000|2020-04-30 04:00:00|18256.6|18216.6|18256.6|18216.6|18262.6|18222.6|18238.2|18198.2|0
1588219500000|2020-04-30 04:05:00|18256.7|18216.7|18262.8|18222.8|18265.4|18225.4|18249.9|18209.9|0
1588219800000|2020-04-30 04:10:00|18263.8|18223.8|18271.9|18231.9|18271.9|18231.9|18262.3|18222.3|0
1588220100000|2020-04-30 04:15:00|18271.8|18231.8|18264.7|18224.7|18278|18238|18264.5|18224.5|0
1588220400000|2020-04-30 04:20:00|18264.9|18224.9|18282.3|18242.3|18289.1|18249.1|18264.5|18224.5|0
1588220700000|2020-04-30 04:25:00|18282.1|18242.1|18404.5|18364.5|18425.5|18385.5|18282.1|18242.1|0
1588221000000|2020-04-30 04:30:00|18403.5|18363.5|18392.4|18352.4|18403.5|18363.5|18350.7|18310.7|0
1588221300000|2020-04-30 04:35:00|18394.4|18354.4|18355.1|18315.1|18403.9|18363.9|18355.1|18315.1|0
1588221600000|2020-04-30 04:40:00|18356.5|18316.5|18362.5|18322.5|18368.5|18328.5|18344.8|18304.8|0
1588221900000|2020-04-30 04:45:00|18362.3|18322.3|18364.1|18324.1|18364.1|18324.1|18355.9|18315.9|0
1588222200000|2020-04-30 04:50:00|18364|18324|18340.5|18300.5|18364.1|18324.1|18322.6|18282.6|0
1588222500000|2020-04-30 04:55:00|18340.4|18300.4|18346.5|18306.5|18352.5|18312.5|18328.6|18288.6|0
1588222800000|2020-04-30 05:00:00|18346.6|18306.6|18369.2|18329.2|18369.2|18329.2|18340.3|18300.3|0
1588223100000|2020-04-30 05:05:00|18369.1|18329.1|18386.6|18346.6|18387|18347|18368.1|18328.1|0
1588223400000|2020-04-30 05:10:00|18386.7|18346.7|18387.8|18347.8|18393.6|18353.6|18375.8|18335.8|0
1588223700000|2020-04-30 05:15:00|18387.6|18347.6|18349.2|18309.2|18390|18350|18343|18303|0
1588224000000|2020-04-30 05:20:00|18349|18309|18343.5|18303.5|18350.1|18310.1|18340.4|18300.4|0
1588224300000|2020-04-30 05:25:00|18343.4|18303.4|18331.5|18291.5|18343.4|18303.4|18324.1|18284.1|0
1588224600000|2020-04-30 05:30:00|18331.2|18291.2|18337|18297|18350.1|18310.1|18325.3|18285.3|0
1588224900000|2020-04-30 05:35:00|18337.1|18297.1|18336.8|18296.8|18344.1|18304.1|18325.9|18285.9|0
1588225200000|2020-04-30 05:40:00|18336.7|18296.7|18322.5|18282.5|18342.5|18302.5|18319.3|18279.3|0
1588225500000|2020-04-30 05:45:00|18321.4|18281.4|18308.7|18268.7|18321.4|18281.4|18301.4|18261.4|0
1588225800000|2020-04-30 05:50:00|18310.6|18270.6|18312.9|18272.9|18319.7|18279.7|18306.9|18266.9|0
1588226100000|2020-04-30 05:55:00|18313|18273|18300.4|18260.4|18332.3|18292.3|18300.2|18260.2|0
1588226400000|2020-04-30 06:00:00|18302.4|18262.4|18220.7|18205.7|18306.2|18266.2|18205.7|18190.7|53
1588226700000|2020-04-30 06:05:00|18223.2|18208.2|18198.2|18183.2|18225.7|18210.7|18190.7|18175.7|12
1588227000000|2020-04-30 06:10:00|18200.7|18185.7|18188.2|18173.2|18205.7|18190.7|18178.2|18163.2|2
1588227300000|2020-04-30 06:15:00|18190.7|18175.7|18185.7|18170.7|18193.2|18178.2|18180.7|18165.7|2
1588227600000|2020-04-30 06:20:00|18188.2|18173.2|18210.7|18195.7|18210.7|18195.7|18173.2|18158.2|31
1588227900000|2020-04-30 06:25:00|18208.2|18193.2|18205.7|18190.7|18225.7|18210.7|18185.7|18170.7|14
1588228200000|2020-04-30 06:30:00|18208.2|18193.2|18193.2|18178.2|18215.7|18200.7|18188.2|18173.2|3
1588228500000|2020-04-30 06:35:00|18190.7|18175.7|18158.2|18143.2|18190.7|18175.7|18158.2|18143.2|22
1588228800000|2020-04-30 06:40:00|18160.7|18145.7|18170.7|18155.7|18173.2|18158.2|18158.2|18143.2|4
1588229100000|2020-04-30 06:45:00|18168.2|18153.2|18200.7|18185.7|18208.2|18193.2|18145.7|18130.7|26
1588229400000|2020-04-30 06:50:00|18198.2|18183.2|18198.2|18183.2|18210.7|18195.7|18178.2|18163.2|14
1588229700000|2020-04-30 06:55:00|18188.2|18173.2|18238.2|18223.2|18238.2|18223.2|18175.7|18160.7|47
1588230000000|2020-04-30 07:00:00|18240.7|18225.7|18193.2|18178.2|18240.7|18225.7|18133.2|18118.2|185
1588230300000|2020-04-30 07:05:00|18188.2|18173.2|18268.2|18253.2|18308.2|18293.2|18185.7|18170.7|301
1588230600000|2020-04-30 07:10:00|18265.7|18250.7|18228.2|18213.2|18268.2|18253.2|18198.2|18183.2|228
1588230900000|2020-04-30 07:15:00|18225.7|18210.7|18128.2|18113.2|18235.7|18220.7|18105.7|18090.7|257
1588231200000|2020-04-30 07:20:00|18125.7|18110.7|18055.7|18040.7|18133.2|18118.2|18005.7|17990.7|376
1588231500000|2020-04-30 07:25:00|18053.2|18038.2|17960.7|17945.7|18055.7|18040.7|17958.2|17943.2|157
1588231800000|2020-04-30 07:30:00|17958.2|17943.2|17973.2|17958.2|17988.2|17973.2|17925.7|17910.7|178
1588232100000|2020-04-30 07:35:00|17975.7|17960.7|17960.7|17945.7|17995.7|17980.7|17948.2|17933.2|169
1588232400000|2020-04-30 07:40:00|17960.6|17945.6|17978.1|17963.1|17995.6|17980.6|17928.1|17913.1|137
1588232700000|2020-04-30 07:45:00|17975.6|17960.6|18058.1|18043.1|18058.1|18043.1|17973.1|17958.1|109
1588233000000|2020-04-30 07:50:00|18060.6|18045.6|18018.1|18003.1|18068.1|18053.1|18015.6|18000.6|94
1588233300000|2020-04-30 07:55:00|18015.6|18000.6|17943.1|17928.1|18015.6|18000.6|17943.1|17928.1|175
1588233600000|2020-04-30 08:00:00|17940.6|17925.6|17988.1|17973.1|17998.1|17983.1|17940.6|17925.6|69
1588233900000|2020-04-30 08:05:00|17990.6|17975.6|18005.6|17990.6|18018.1|18003.1|17980.6|17965.6|42
1588234200000|2020-04-30 08:10:00|18008.1|17993.1|18028.1|18013.1|18043.1|18028.1|18005.6|17990.6|70
1588234500000|2020-04-30 08:15:00|18025.6|18010.6|18003.1|17988.1|18053.1|18038.1|18000.6|17985.6|90
1588234800000|2020-04-30 08:20:00|18000.6|17985.6|17950.6|17935.6|18003.1|17988.1|17935.6|17920.6|152
1588235100000|2020-04-30 08:25:00|17945.6|17930.6|17943.1|17928.1|17968.1|17953.1|17933.1|17918.1|213
1588235400000|2020-04-30 08:30:00|17940.6|17925.6|17943.1|17928.1|17988.1|17973.1|17938.1|17923.1|191
1588235700000|2020-04-30 08:35:00|17940.6|17925.6|17945.6|17930.6|17963.1|17948.1|17933.1|17918.1|90
1588236000000|2020-04-30 08:40:00|17948.1|17933.1|17940.6|17925.6|17965.6|17950.6|17935.6|17920.6|60
1588236300000|2020-04-30 08:45:00|17943.1|17928.1|17953.1|17938.1|17965.6|17950.6|17938.1|17923.1|30
1588236600000|2020-04-30 08:50:00|17955.6|17940.6|17953.1|17938.1|17960.6|17945.6|17938.1|17923.1|28
1588236900000|2020-04-30 08:55:00|17950.6|17935.6|17930.6|17915.6|17955.6|17940.6|17925.6|17910.6|42
1588237200000|2020-04-30 09:00:00|17933.1|17918.1|17953.1|17938.1|17953.1|17938.1|17933.1|17918.1|72
1588237500000|2020-04-30 09:05:00|17950.6|17935.6|17938.1|17923.1|17950.6|17935.6|17923.1|17908.1|27
1588237800000|2020-04-30 09:10:00|17940.6|17925.6|17938.1|17923.1|17955.6|17940.6|17933.1|17918.1|18
1588238100000|2020-04-30 09:15:00|17940.6|17925.6|17953.1|17938.1|17963.1|17948.1|17933.1|17918.1|24
1588238400000|2020-04-30 09:20:00|17955.6|17940.6|17958.1|17943.1|17963.1|17948.1|17948.1|17933.1|29
1588238700000|2020-04-30 09:25:00|17955.6|17940.6|17968.1|17953.1|17983.1|17968.1|17955.6|17940.6|25
1588239000000|2020-04-30 09:30:00|17965.6|17950.6|17983.1|17968.1|17983.1|17968.1|17948.1|17933.1|47
1588239300000|2020-04-30 09:35:00|17980.6|17965.6|17970.6|17955.6|17983.1|17968.1|17955.6|17940.6|19
1588239600000|2020-04-30 09:40:00|17968.1|17953.1|17988.1|17973.1|17990.6|17975.6|17960.6|17945.6|27
1588239900000|2020-04-30 09:45:00|17993.1|17978.1|18000.6|17985.6|18013.1|17998.1|17980.6|17965.6|118
1588240200000|2020-04-30 09:50:00|17998.1|17983.1|17975.6|17960.6|18000.6|17985.6|17973.1|17958.1|39
1588240500000|2020-04-30 09:55:00|17978.1|17963.1|18015.6|18000.6|18015.6|18000.6|17975.6|17960.6|243
1588240800000|2020-04-30 10:00:00|18018.1|18003.1|18023.1|18008.1|18040.6|18025.6|18018.1|18003.1|154
1588241100000|2020-04-30 10:05:00|18025.6|18010.6|18008.1|17993.1|18025.6|18010.6|18000.6|17985.6|25
1588241400000|2020-04-30 10:10:00|18005.6|17990.6|18013.1|17998.1|18018.1|18003.1|18005.6|17990.6|93
1588241700000|2020-04-30 10:15:00|18015.6|18000.6|18025.6|18010.6|18025.6|18010.6|18003.1|17988.1|172
1588242000000|2020-04-30 10:20:00|18023.1|18008.1|18030.6|18015.6|18038.1|18023.1|18013.1|17998.1|58
1588242300000|2020-04-30 10:25:00|18025.6|18010.6|17988.1|17973.1|18025.6|18010.6|17983.1|17968.1|51
1588242600000|2020-04-30 10:30:00|17985.6|17970.6|17958.1|17943.1|17985.6|17970.6|17953.1|17938.1|36
1588242900000|2020-04-30 10:35:00|17955.6|17940.6|17970.6|17955.6|17973.1|17958.1|17945.6|17930.6|50
1588243200000|2020-04-30 10:40:00|17968.1|17953.1|17953.1|17938.1|17975.6|17960.6|17953.1|17938.1|20
1588243500000|2020-04-30 10:45:00|17955.6|17940.6|17980.6|17965.6|17995.6|17980.6|17955.6|17940.6|39
1588243800000|2020-04-30 10:50:00|17978.1|17963.1|17963.1|17948.1|17978.1|17963.1|17943.1|17928.1|56
1588244100000|2020-04-30 10:55:00|17960.6|17945.6|17955.6|17940.6|17973.1|17958.1|17945.6|17930.6|40
1588244400000|2020-04-30 11:00:00|17953.1|17938.1|17945.6|17930.6|17973.1|17958.1|17940.6|17925.6|86
1588244700000|2020-04-30 11:05:00|17943.1|17928.1|17943.1|17928.1|17950.6|17935.6|17940.6|17925.6|11
1588245000000|2020-04-30 11:10:00|17940.6|17925.6|17938.1|17923.1|17950.6|17935.6|17933.1|17918.1|32
1588245300000|2020-04-30 11:15:00|17940.6|17925.6|17948.1|17933.1|17975.6|17960.6|17938.1|17923.1|24
1588245600000|2020-04-30 11:20:00|17945.6|17930.6|17925.6|17910.6|17950.6|17935.6|17918.1|17903.1|60
1588245900000|2020-04-30 11:25:00|17928.1|17913.1|17918.1|17903.1|17930.6|17915.6|17910.6|17895.6|60
1588246200000|2020-04-30 11:30:00|17915.6|17900.6|17910.6|17895.6|17930.6|17915.6|17910.6|17895.6|25
1588246500000|2020-04-30 11:35:00|17905.6|17890.6|17928.1|17913.1|17928.1|17913.1|17895.6|17880.6|59
1588246800000|2020-04-30 11:40:00|17931.7|17916.7|17931.7|17916.7|17949.2|17934.2|17921.7|17906.7|43
1588247100000|2020-04-30 11:45:00|17934.2|17919.2|17816.7|17801.7|17939.2|17924.2|17774.2|17759.2|420
1588247400000|2020-04-30 11:50:00|17821.7|17806.7|17779.2|17764.2|17841.7|17826.7|17766.7|17751.7|226
1588247700000|2020-04-30 11:55:00|17776.7|17761.7|17746.7|17731.7|17776.7|17761.7|17736.7|17721.7|158
1588248000000|2020-04-30 12:00:00|17744.2|17729.2|17836.7|17821.7|17841.7|17826.7|17744.2|17729.2|170
1588248300000|2020-04-30 12:05:00|17834.2|17819.2|17906.7|17891.7|17909.2|17894.2|17829.2|17814.2|103
1588248600000|2020-04-30 12:10:00|17909.2|17894.2|17886.7|17871.7|17921.7|17906.7|17849.2|17834.2|77
1588248900000|2020-04-30 12:15:00|17889.2|17874.2|17879.2|17864.2|17891.7|17876.7|17856.7|17841.7|67
1588249200000|2020-04-30 12:20:00|17876.7|17861.7|17911.7|17896.7|17914.2|17899.2|17871.7|17856.7|33
1588249500000|2020-04-30 12:25:00|17914.2|17899.2|17924.2|17909.2|17939.2|17924.2|17901.7|17886.7|98
1588249800000|2020-04-30 12:30:00|17926.7|17911.7|17936.7|17921.7|17969.2|17954.2|17924.2|17909.2|159
1588250100000|2020-04-30 12:35:00|17934.2|17919.2|17896.7|17881.7|17956.7|17941.7|17894.2|17879.2|82
1588250400000|2020-04-30 12:40:00|17894.2|17879.2|17956.7|17941.7|17969.2|17954.2|17894.2|17879.2|137
1588250700000|2020-04-30 12:45:00|17954.2|17939.2|17926.7|17911.7|17966.7|17951.7|17926.7|17911.7|42
1588251000000|2020-04-30 12:50:00|17929.2|17914.2|17841.7|17826.7|17931.7|17916.7|17829.2|17814.2|135
1588251300000|2020-04-30 12:55:00|17844.2|17829.2|17829.2|17814.2|17881.7|17866.7|17829.2|17814.2|90
1588251600000|2020-04-30 13:00:00|17831.7|17816.7|17801.7|17786.7|17841.7|17826.7|17801.7|17786.7|120
1588251900000|2020-04-30 13:05:00|17804.2|17789.2|17739.2|17724.2|17809.2|17794.2|17736.7|17721.7|175
1588252200000|2020-04-30 13:10:00|17744.2|17729.2|17766.7|17751.7|17791.7|17776.7|17741.7|17726.7|77
1588252500000|2020-04-30 13:15:00|17769.2|17754.2|17781.7|17766.7|17804.2|17789.2|17746.7|17731.7|69
1588252800000|2020-04-30 13:20:00|17784.2|17769.2|17774.2|17759.2|17794.2|17779.2|17749.2|17734.2|101
1588253100000|2020-04-30 13:25:00|17776.7|17761.7|17804.2|17789.2|17804.2|17789.2|17771.7|17756.7|68
1588253400000|2020-04-30 13:30:00|17806.7|17791.7|17731.7|17716.7|17806.7|17791.7|17729.2|17714.2|127
1588253700000|2020-04-30 13:35:00|17729.2|17714.2|17706.7|17691.7|17734.2|17719.2|17661.7|17646.7|305
1588254000000|2020-04-30 13:40:00|17704.2|17689.2|17686.7|17671.7|17716.7|17701.7|17686.7|17671.7|121
1588254300000|2020-04-30 13:45:00|17684.2|17669.2|17666.7|17651.7|17711.7|17696.7|17661.7|17646.7|136
1588254600000|2020-04-30 13:50:00|17664.2|17649.2|17701.7|17686.7|17726.7|17711.7|17654.2|17639.2|317
1588254900000|2020-04-30 13:55:00|17699.2|17684.2|17741.7|17726.7|17766.7|17751.7|17694.2|17679.2|122
1588255200000|2020-04-30 14:00:00|17739.2|17724.2|17706.7|17691.7|17771.7|17756.7|17706.7|17691.7|165
1588255500000|2020-04-30 14:05:00|17704.2|17689.2|17766.7|17751.7|17774.2|17759.2|17686.7|17671.7|174
1588255800000|2020-04-30 14:10:00|17769.2|17754.2|17754.2|17739.2|17774.2|17759.2|17736.7|17721.7|134
1588256100000|2020-04-30 14:15:00|17756.7|17741.7|17724.2|17709.2|17766.7|17751.7|17701.7|17686.7|113
1588256400000|2020-04-30 14:20:00|17726.7|17711.7|17714.2|17699.2|17731.7|17716.7|17686.7|17671.7|148
1588256700000|2020-04-30 14:25:00|17716.7|17701.7|17759.2|17744.2|17774.2|17759.2|17711.7|17696.7|86
1588257000000|2020-04-30 14:30:00|17766.7|17751.7|17776.7|17761.7|17784.2|17769.2|17764.2|17749.2|83
1588257300000|2020-04-30 14:35:00|17779.2|17764.2|17731.7|17716.7|17789.2|17774.2|17731.7|17716.7|82
1588257600000|2020-04-30 14:40:00|17729.2|17714.2|17716.7|17701.7|17761.7|17746.7|17706.7|17691.7|108
1588257900000|2020-04-30 14:45:00|17719.2|17704.2|17749.2|17734.2|17749.2|17734.2|17706.7|17691.7|80
1588258200000|2020-04-30 14:50:00|17751.7|17736.7|17764.2|17749.2|17771.7|17756.7|17734.2|17719.2|58
1588258500000|2020-04-30 14:55:00|17761.7|17746.7|17731.7|17716.7|17799.2|17784.2|17724.2|17709.2|117
1588258800000|2020-04-30 15:00:00|17734.2|17719.2|17791.7|17776.7|17799.2|17784.2|17731.7|17716.7|107
1588259100000|2020-04-30 15:05:00|17789.2|17774.2|17776.7|17761.7|17796.7|17781.7|17761.7|17746.7|128
1588259400000|2020-04-30 15:10:00|17774.2|17759.2|17786.7|17771.7|17801.7|17786.7|17769.2|17754.2|148
1588259700000|2020-04-30 15:15:00|17784.2|17769.2|17729.2|17714.2|17796.7|17781.7|17721.7|17706.7|305
1588260000000|2020-04-30 15:20:00|17726.7|17711.7|17694.2|17679.2|17726.7|17711.7|17684.2|17669.2|472
1588260300000|2020-04-30 15:25:00|17691.7|17676.7|17659.2|17644.2|17714.2|17699.2|17654.2|17639.2|611
1588260600000|2020-04-30 15:30:00|17649.2|17634.2|17689.2|17674.2|17716.7|17701.7|17626.7|17611.7|892
1588260900000|2020-04-30 15:35:00|17691.7|17676.7|17714.2|17699.2|17719.2|17704.2|17674.2|17659.2|364
1588261200000|2020-04-30 15:40:00|17716.7|17701.7|17699.2|17684.2|17734.2|17719.2|17699.2|17684.2|97
1588261500000|2020-04-30 15:45:00|17696.7|17681.7|17654.2|17639.2|17706.7|17691.7|17654.2|17639.2|41
1588261800000|2020-04-30 15:50:00|17659.2|17634.2|17659.2|17634.2|17674.2|17654.2|17659.2|17634.2|16
1588262100000|2020-04-30 15:55:00|17658.2|17639.2|17634.2|17609.2|17659.2|17639.2|17624.2|17600.2|68
1588262400000|2020-04-30 16:00:00|17629.2|17604.2|17598.2|17570.2|17629.2|17604.2|17579.2|17559.2|48
1588262700000|2020-04-30 16:05:00|17599.2|17574.2|17614.2|17589.2|17623.2|17599.2|17593.2|17565.2|26
1588263000000|2020-04-30 16:10:00|17609.2|17584.2|17609.2|17584.2|17614.2|17589.2|17599.2|17579.2|19
1588263300000|2020-04-30 16:15:00|17608.2|17580.2|17589.2|17564.2|17609.2|17584.2|17589.2|17564.2|8
1588263600000|2020-04-30 16:20:00|17593.2|17565.2|17569.2|17544.2|17599.2|17574.2|17569.2|17544.2|18
1588263900000|2020-04-30 16:25:00|17564.2|17539.2|17574.2|17549.2|17579.2|17554.2|17563.2|17535.2|10
1588264200000|2020-04-30 16:30:00|17569.2|17539.2|17553.2|17525.2|17569.2|17539.2|17539.2|17519.2|9
1588264500000|2020-04-30 16:35:00|17554.2|17529.2|17574.2|17549.2|17588.2|17560.2|17549.2|17524.2|7
1588264800000|2020-04-30 16:40:00|17569.2|17544.2|17569.2|17544.2|17574.2|17554.2|17559.2|17539.2|5
1588265100000|2020-04-30 16:45:00|17564.2|17539.2|17574.2|17549.2|17574.2|17549.2|17564.2|17539.2|5
1588265400000|2020-04-30 16:50:00|17573.2|17545.2|17593.2|17565.2|17594.2|17569.2|17569.2|17544.2|2
1588265700000|2020-04-30 16:55:00|17588.2|17560.2|17569.2|17549.2|17589.2|17564.2|17569.2|17549.2|21
1588266000000|2020-04-30 17:00:00|17568.2|17544.2|17549.2|17524.2|17568.2|17544.2|17544.2|17524.2|19
1588266300000|2020-04-30 17:05:00|17544.2|17519.2|17568.2|17540.2|17568.2|17540.2|17544.2|17519.2|6
1588266600000|2020-04-30 17:10:00|17565.7|17537.7|17594.2|17574.2|17594.2|17574.2|17563.2|17535.2|1
1588266900000|2020-04-30 17:15:00|17589.2|17564.2|17598.2|17570.2|17598.2|17579.2|17589.2|17564.2|7
1588267200000|2020-04-30 17:20:00|17594.2|17569.2|17583.2|17555.2|17594.2|17569.2|17583.2|17555.2|1
1588267500000|2020-04-30 17:25:00|17580.7|17552.7|17574.2|17549.2|17580.7|17552.7|17573.2|17545.2|2
1588267800000|2020-04-30 17:30:00|17573.2|17545.2|17573.2|17545.2|17574.2|17549.2|17573.2|17545.2|0
1588268100000|2020-04-30 17:35:00|17568.2|17540.2|17568.2|17540.2|17578.2|17550.2|17564.2|17540.2|5
1588268400000|2020-04-30 17:40:00|17565.7|17537.7|17553.2|17525.2|17565.7|17537.7|17550.7|17522.7|3
1588268700000|2020-04-30 17:45:00|17550.7|17522.7|17549.2|17524.2|17550.7|17524.2|17548.2|17520.2|0
1588269000000|2020-04-30 17:50:00|17548.2|17520.2|17553.2|17525.2|17553.2|17525.2|17544.2|17519.2|6
1588269300000|2020-04-30 17:55:00|17550.7|17522.7|17544.2|17519.2|17550.7|17524.2|17544.2|17519.2|1
1588269600000|2020-04-30 18:00:00|17539.2|17514.2|17549.2|17524.2|17554.2|17529.2|17514.2|17494.2|34
1588269900000|2020-04-30 18:05:00|17544.2|17517.7|17563.2|17535.2|17565.7|17537.7|17544.2|17517.7|1
1588270200000|2020-04-30 18:10:00|17565.7|17537.7|17573.2|17545.2|17573.2|17545.2|17565.7|17537.7|0
1588270500000|2020-04-30 18:15:00|17569.2|17544.2|17573.2|17545.2|17575.7|17559.2|17569.2|17544.2|8
1588270800000|2020-04-30 18:20:00|17574.2|17549.2|17573.2|17545.2|17578.2|17550.2|17569.2|17545.2|4
1588271100000|2020-04-30 18:25:00|17570.7|17542.7|17569.2|17554.2|17574.2|17554.2|17568.2|17540.2|4
1588271400000|2020-04-30 18:30:00|17574.2|17559.2|17591.7|17576.7|17591.7|17576.7|17571.7|17556.7|9
1588271700000|2020-04-30 18:35:00|17589.2|17574.2|17566.7|17551.7|17591.7|17576.7|17564.2|17549.2|1
1588272000000|2020-04-30 18:40:00|17569.2|17554.2|17574.2|17559.2|17576.7|17561.7|17564.2|17549.2|1
1588272300000|2020-04-30 18:45:00|17571.7|17556.7|17589.2|17574.2|17594.2|17579.2|17571.7|17556.7|3
1588272600000|2020-04-30 18:50:00|17594.2|17579.2|17604.2|17589.2|17609.2|17594.2|17591.7|17576.7|6
1588272900000|2020-04-30 18:55:00|17601.7|17586.7|17606.7|17591.7|17606.7|17591.7|17586.7|17571.7|1
1588273200000|2020-04-30 19:00:00|17609.2|17594.2|17604.2|17589.2|17609.2|17594.2|17599.2|17584.2|0
1588273500000|2020-04-30 19:05:00|17606.7|17591.7|17629.2|17614.2|17629.2|17614.2|17606.7|17591.7|14
1588273800000|2020-04-30 19:10:00|17626.7|17611.7|17631.7|17616.7|17631.7|17616.7|17614.2|17599.2|5
1588274100000|2020-04-30 19:15:00|17634.2|17619.2|17644.2|17629.2|17649.2|17634.2|17634.2|17619.2|2
1588274400000|2020-04-30 19:20:00|17641.7|17626.7|17646.7|17631.7|17646.7|17631.7|17634.2|17619.2|3
1588274700000|2020-04-30 19:25:00|17641.7|17626.7|17624.2|17609.2|17641.7|17626.7|17624.2|17609.2|0
1588275000000|2020-04-30 19:30:00|17629.2|17614.2|17624.2|17609.2|17639.2|17624.2|17624.2|17609.2|15
1588275300000|2020-04-30 19:35:00|17626.7|17611.7|17604.2|17589.2|17626.7|17611.7|17599.2|17584.2|2
1588275600000|2020-04-30 19:40:00|17601.7|17586.7|17576.7|17561.7|17601.7|17586.7|17569.2|17554.2|4
1588275900000|2020-04-30 19:45:00|17579.2|17564.2|17546.7|17531.7|17581.7|17566.7|17544.2|17529.2|16
1588276200000|2020-04-30 19:50:00|17549.2|17534.2|17586.7|17571.7|17596.7|17581.7|17544.2|17529.2|7
1588276500000|2020-04-30 19:55:00|17581.7|17566.7|17574.2|17559.2|17591.7|17576.7|17564.2|17549.2|9
1588276800000|2020-04-30 20:00:00|17558|17518|17501.9|17461.9|17564.4|17524.4|17494.6|17454.6|0
1588277100000|2020-04-30 20:05:00|17502.1|17462.1|17514.7|17474.7|17515|17475|17469.4|17429.4|0
1588277400000|2020-04-30 20:10:00|17513.6|17473.6|17526.2|17486.2|17532.8|17492.8|17500.4|17460.4|0
1588277700000|2020-04-30 20:15:00|17525.6|17485.6|17524|17484|17527.3|17487.3|17517.4|17477.4|0
1588278000000|2020-04-30 20:20:00|17525.1|17485.1|17519|17479|17525.1|17485.1|17518.5|17478.5|0
1588278300000|2020-04-30 20:25:00|17518.5|17478.5|17516.8|17476.8|17521.2|17481.2|17515.2|17475.2|0
1588278600000|2020-04-30 20:30:00|17515.6|17475.6|17499.7|17459.7|17555.8|17515.8|17489.5|17449.5|0
1588278900000|2020-04-30 20:35:00|17500|17460|17479.3|17439.3|17511.6|17471.6|17470.1|17430.1|0
1588279200000|2020-04-30 20:40:00|17479|17439|17446.1|17406.1|17492.5|17452.5|17436.4|17396.4|0
1588279500000|2020-04-30 20:45:00|17447.8|17407.8|17405.9|17365.9|17462.3|17422.3|17404.5|17364.5|0
1588279800000|2020-04-30 20:50:00|17407.5|17367.5|17432.8|17392.8|17440.3|17400.3|17405.9|17365.9|0
1588280100000|2020-04-30 20:55:00|17433.9|17393.9|17434.8|17394.8|17444|17404|17423.1|17383.1|0
1588280400000|2020-04-30 21:00:00|17436.5|17396.5|17432.6|17392.6|17437.6|17397.6|17431.5|17391.5|0
1588280700000|2020-04-30 21:05:00|17433.2|17393.2|17432.1|17392.1|17433.2|17393.2|17429.9|17389.9|0
1588281000000|2020-04-30 21:10:00|17431.5|17391.5|17422.2|17382.2|17431.5|17391.5|17421.7|17381.7|0
1588281300000|2020-04-30 21:15:00|17421.7|17381.7|17424.7|17384.7|17426.9|17386.9|17414.6|17374.6|0
1588281600000|2020-04-30 21:20:00|17423|17383|17423|17383|17429.6|17389.6|17417.6|17377.6|0
1588281900000|2020-04-30 21:25:00|17425.8|17385.8|17424.9|17384.9|17432.6|17392.6|17420.8|17380.8|0
1588282200000|2020-04-30 21:30:00|17425.5|17385.5|17428.8|17388.8|17432.6|17392.6|17409|17369|0
1588282500000|2020-04-30 21:35:00|17429.4|17389.4|17438.7|17398.7|17442|17402|17426.1|17386.1|0
1588282800000|2020-04-30 21:40:00|17438.1|17398.1|17439.2|17399.2|17439.8|17399.8|17433.7|17393.7|0
1588283100000|2020-04-30 21:45:00|17438.1|17398.1|17439.8|17399.8|17443|17403|17435.4|17395.4|0
1588283400000|2020-04-30 21:50:00|17438.7|17398.7|17434.8|17394.8|17439.2|17399.2|17434.8|17394.8|0
1588283700000|2020-04-30 21:55:00|17433.7|17393.7|17422.2|17382.2|17434.3|17394.3|17421.2|17381.2|0
1588284000000|2020-04-30 22:00:00|17414.5|17374.5|17343.9|17303.9|17414.5|17374.5|17324.6|17284.6|0
1588284300000|2020-04-30 22:05:00|17344.1|17304.1|17367|17327|17368.5|17328.5|17342.5|17302.5|0
1588284600000|2020-04-30 22:10:00|17365.9|17325.9|17317.1|17277.1|17381.7|17341.7|17307.3|17267.3|0
1588284900000|2020-04-30 22:15:00|17316.9|17276.9|17326.7|17286.7|17335.3|17295.3|17292.1|17252.1|0
1588285200000|2020-04-30 22:20:00|17327.4|17287.4|17331.7|17291.7|17347|17307|17326.7|17286.7|0
1588285500000|2020-04-30 22:25:00|17331.9|17291.9|17349.4|17309.4|17354.4|17314.4|17329.2|17289.2|0
1588285800000|2020-04-30 22:30:00|17349.5|17309.5|17357.4|17317.4|17360.1|17320.1|17345.8|17305.8|0
1588286100000|2020-04-30 22:35:00|17357.1|17317.1|17361.4|17321.4|17364.6|17324.6|17351.4|17311.4|0
1588286400000|2020-04-30 22:40:00|17361.2|17321.2|17348.2|17308.2|17361.2|17321.2|17325.1|17285.1|0
1588286700000|2020-04-30 22:45:00|17348.1|17308.1|17365.5|17325.5|17369.8|17329.8|17346.9|17306.9|0
1588287000000|2020-04-30 22:50:00|17363.3|17323.3|17360.1|17320.1|17369.9|17329.9|17357.4|17317.4|0
1588287300000|2020-04-30 22:55:00|17359.9|17319.9|17381.9|17341.9|17386.5|17346.5|17350.1|17310.1|0
1588287600000|2020-04-30 23:00:00|17382.4|17342.4|17379.2|17339.2|17391|17351|17377.8|17337.8|0
1588287900000|2020-04-30 23:05:00|17379.1|17339.1|17373.3|17333.3|17397|17357|17371.9|17331.9|0
1588288200000|2020-04-30 23:10:00|17373|17333|17383.8|17343.8|17390.4|17350.4|17367.3|17327.3|0
1588288500000|2020-04-30 23:15:00|17383.6|17343.6|17394.9|17354.9|17397|17357|17383.1|17343.1|0
1588288800000|2020-04-30 23:20:00|17395.1|17355.1|17394.1|17354.1|17398.7|17358.7|17387.7|17347.7|0
1588289100000|2020-04-30 23:25:00|17394.4|17354.4|17392|17352|17396|17356|17382.8|17342.8|0
1588289400000|2020-04-30 23:30:00|17392.2|17352.2|17410.6|17370.6|17421.7|17381.7|17391.9|17351.9|0
1588289700000|2020-04-30 23:35:00|17410.3|17370.3|17406.6|17366.6|17410.6|17370.6|17394.1|17354.1|0
1588290000000|2020-04-30 23:40:00|17407|17367|17404.6|17364.6|17411.9|17371.9|17397.4|17357.4|0
1588290300000|2020-04-30 23:45:00|17404.8|17364.8|17409.6|17369.6|17417.8|17377.8|17404|17364|0
1588290600000|2020-04-30 23:50:00|17409.3|17369.3|17397.7|17357.7|17409.3|17369.3|17384.6|17344.6|0
1588290900000|2020-04-30 23:55:00|17397.9|17357.9|17424.1|17384.1|17432.1|17392.1|17397.9|17357.9|0
1588291200000|2020-05-01 00:00:00|17424.3|17384.3|17430.1|17390.1|17443.2|17403.2|17419.6|17379.6|0
1588291500000|2020-05-01 00:05:00|17430.2|17390.2|17416.9|17376.9|17431.4|17391.4|17412.3|17372.3|0
1588291800000|2020-05-01 00:10:00|17416.6|17376.6|17415.5|17375.5|17422.8|17382.8|17393.4|17353.4|0
1588292100000|2020-05-01 00:15:00|17415.6|17375.6|17405|17365|17416.1|17376.1|17397.7|17357.7|0
1588292400000|2020-05-01 00:20:00|17405.3|17365.3|17412.3|17372.3|17422.1|17382.1|17396.4|17356.4|0
1588292700000|2020-05-01 00:25:00|17412.5|17372.5|17401.1|17361.1|17424.1|17384.1|17396.4|17356.4|0
1588293000000|2020-05-01 00:30:00|17401.2|17361.2|17406.6|17366.6|17410.9|17370.9|17383.2|17343.2|0
1588293300000|2020-05-01 00:35:00|17408.3|17368.3|17408|17368|17410.9|17370.9|17397.7|17357.7|0
1588293600000|2020-05-01 00:40:00|17406.4|17366.4|17430.1|17390.1|17433.3|17393.3|17400.4|17360.4|0
1588293900000|2020-05-01 00:45:00|17430.3|17390.3|17431.4|17391.4|17434.6|17394.6|17422.8|17382.8|0
1588294200000|2020-05-01 00:50:00|17431.2|17391.2|17441.9|17401.9|17441.9|17401.9|17430.1|17390.1|0
1588294500000|2020-05-01 00:55:00|17441.8|17401.8|17441.9|17401.9|17444.6|17404.6|17433.3|17393.3|0
1588294800000|2020-05-01 01:00:00|17442|17402|17450.5|17410.5|17454.4|17414.4|17437.3|17397.3|0
1588295100000|2020-05-01 01:05:00|17450.4|17410.4|17445.8|17405.8|17456.4|17416.4|17445.8|17405.8|0
1588295400000|2020-05-01 01:10:00|17444.2|17404.2|17423.7|17383.7|17447.4|17407.4|17422.4|17382.4|0
1588295700000|2020-05-01 01:15:00|17423.6|17383.6|17435.6|17395.6|17442.9|17402.9|17419.2|17379.2|0
1588296000000|2020-05-01 01:20:00|17435.3|17395.3|17431|17391|17444.2|17404.2|17431|17391|0
1588296300000|2020-05-01 01:25:00|17430.8|17390.8|17419.2|17379.2|17432.9|17392.9|17419.2|17379.2|0
1588296600000|2020-05-01 01:30:00|17418.7|17378.7|17418.5|17378.5|17422.4|17382.4|17406|17366|0
1588296900000|2020-05-01 01:35:00|17418.6|17378.6|17406.2|17366.2|17422.4|17382.4|17398.2|17358.2|0
1588297200000|2020-05-01 01:40:00|17407.9|17367.9|17407.9|17367.9|17409.2|17369.2|17398.7|17358.7|0
1588297500000|2020-05-01 01:45:00|17407.6|17367.6|17385.4|17345.4|17407.6|17367.6|17384.8|17344.8|0
1588297800000|2020-05-01 01:50:00|17384.8|17344.8|17382.1|17342.1|17390.1|17350.1|17365.6|17325.6|0
1588298100000|2020-05-01 01:55:00|17381.8|17341.8|17384.8|17344.8|17401.2|17361.2|17380.2|17340.2|0
1588298400000|2020-05-01 02:00:00|17384.9|17344.9|17393.9|17353.9|17393.9|17353.9|17372.9|17332.9|0
1588298700000|2020-05-01 02:05:00|17393.7|17353.7|17384.8|17344.8|17396.4|17356.4|17376.1|17336.1|0
1588299000000|2020-05-01 02:10:00|17384.5|17344.5|17349.2|17309.2|17384.5|17344.5|17349.2|17309.2|0
1588299300000|2020-05-01 02:15:00|17349.1|17309.1|17357|17317|17364.3|17324.3|17346.8|17306.8|0
1588299600000|2020-05-01 02:20:00|17356.9|17316.9|17365.6|17325.6|17367|17327|17355.8|17315.8|0
1588299900000|2020-05-01 02:25:00|17365.8|17325.8|17349.2|17309.2|17366.3|17326.3|17339.3|17299.3|0
1588300200000|2020-05-01 02:30:00|17349|17309|17352.4|17312.4|17357|17317|17346.5|17306.5|0
1588300500000|2020-05-01 02:35:00|17352.6|17312.6|17337.9|17297.9|17358.4|17318.4|17336.1|17296.1|0
1588300800000|2020-05-01 02:40:00|17338.2|17298.2|17322.8|17282.8|17339.3|17299.3|17320.1|17280.1|0
1588301100000|2020-05-01 02:45:00|17323.2|17283.2|17326.1|17286.1|17330.1|17290.1|17315.6|17275.6|0
1588301400000|2020-05-01 02:50:00|17326.3|17286.3|17326.1|17286.1|17333.3|17293.3|17321.5|17281.5|0
1588301700000|2020-05-01 02:55:00|17326.6|17286.6|17330.1|17290.1|17337.7|17297.7|17326.1|17286.1|0
1588302000000|2020-05-01 03:00:00|17330.3|17290.3|17316.2|17276.2|17342.6|17302.6|17311|17271|0
1588302300000|2020-05-01 03:05:00|17316.1|17276.1|17321.5|17281.5|17322.8|17282.8|17303.7|17263.7|0
1588302600000|2020-05-01 03:10:00|17322|17282|17311|17271|17327.4|17287.4|17303.7|17263.7|0
1588302900000|2020-05-01 03:15:00|17310.7|17270.7|17326.1|17286.1|17333.3|17293.3|17308.3|17268.3|0
1588303200000|2020-05-01 03:20:00|17325.9|17285.9|17332|17292|17332|17292|17316.9|17276.9|0
1588303500000|2020-05-01 03:25:00|17332.5|17292.5|17339.5|17299.5|17343.8|17303.8|17330.1|17290.1|0
1588303800000|2020-05-01 03:30:00|17340.6|17300.6|17341.9|17301.9|17343.8|17303.8|17325.4|17285.4|0
1588304100000|2020-05-01 03:35:00|17342.2|17302.2|17353.1|17313.1|17358.4|17318.4|17342.2|17302.2|0
1588304400000|2020-05-01 03:40:00|17353|17313|17342.1|17302.1|17353.8|17313.8|17332.5|17292.5|0
1588304700000|2020-05-01 03:45:00|17342.2|17302.2|17341.9|17301.9|17349.2|17309.2|17336.7|17296.7|0
1588305000000|2020-05-01 03:50:00|17342.2|17302.2|17341.9|17301.9|17346.5|17306.5|17339.3|17299.3|0
1588305300000|2020-05-01 03:55:00|17342.2|17302.2|17330.1|17290.1|17345.2|17305.2|17321.7|17281.7|0
1588305600000|2020-05-01 04:00:00|17329.8|17289.8|17335.3|17295.3|17339.3|17299.3|17327.4|17287.4|0
1588305900000|2020-05-01 04:05:00|17335.2|17295.2|17346.5|17306.5|17349.2|17309.2|17330.1|17290.1|0
1588306200000|2020-05-01 04:10:00|17346.6|17306.6|17333.3|17293.3|17349.2|17309.2|17328.7|17288.7|0
1588306500000|2020-05-01 04:15:00|17333.1|17293.1|17347.9|17307.9|17347.9|17307.9|17327.4|17287.4|0
1588306800000|2020-05-01 04:20:00|17347.7|17307.7|17351.1|17311.1|17353.8|17313.8|17345.2|17305.2|0
1588307100000|2020-05-01 04:25:00|17351.2|17311.2|17364.3|17324.3|17365.6|17325.6|17347.9|17307.9|0
1588307400000|2020-05-01 04:30:00|17364|17324|17358.4|17318.4|17365.6|17325.6|17353.8|17313.8|0
1588307700000|2020-05-01 04:35:00|17358.1|17318.1|17361.9|17321.9|17366.5|17326.5|17352.4|17312.4|0
1588308000000|2020-05-01 04:40:00|17361.7|17321.7|17356|17316|17361.9|17321.9|17348.7|17308.7|0
1588308300000|2020-05-01 04:45:00|17355.7|17315.7|17363.8|17323.8|17363.8|17323.8|17354|17314|0
1588308600000|2020-05-01 04:50:00|17363.6|17323.6|17335.8|17295.8|17363.8|17323.8|17335.1|17295.1|0
1588308900000|2020-05-01 04:55:00|17335.9|17295.9|17342.4|17302.4|17348.3|17308.3|17333.8|17293.8|0
1588309200000|2020-05-01 05:00:00|17342.5|17302.5|17335.5|17295.5|17343.7|17303.7|17331.9|17291.9|0
1588309500000|2020-05-01 05:05:00|17335.3|17295.3|17331.9|17291.9|17340.2|17300.2|17330.5|17290.5|0
1588309800000|2020-05-01 05:10:00|17332|17292|17332.5|17292.5|17334.9|17294.9|17323.3|17283.3|0
1588310100000|2020-05-01 05:15:00|17332.4|17292.4|17335.1|17295.1|17337.8|17297.8|17324.6|17284.6|0
1588310400000|2020-05-01 05:20:00|17335|17295|17349.5|17309.5|17355.4|17315.4|17331.9|17291.9|0
1588310700000|2020-05-01 05:25:00|17349.2|17309.2|17354.7|17314.7|17358.1|17318.1|17348.1|17308.1|0
1588311000000|2020-05-01 05:30:00|17354.5|17314.5|17339|17299|17356.7|17316.7|17336.3|17296.3|0
1588311300000|2020-05-01 05:35:00|17339.1|17299.1|17314.3|17274.3|17340.9|17300.9|17304.4|17264.4|0
1588311600000|2020-05-01 05:40:00|17314.1|17274.1|17301.1|17261.1|17318.9|17278.9|17289.8|17249.8|0
1588311900000|2020-05-01 05:45:00|17300.9|17260.9|17306.9|17266.9|17312.1|17272.1|17295.2|17255.2|0
1588312200000|2020-05-01 05:50:00|17306.8|17266.8|17320.7|17280.7|17323.3|17283.3|17304.2|17264.2|0
1588312500000|2020-05-01 05:55:00|17320.6|17280.6|17337.8|17297.8|17337.8|17297.8|17320.1|17280.1|0
1588312800000|2020-05-01 06:00:00|17337.6|17297.6|17301.4|17261.4|17338.9|17298.9|17301.4|17261.4|0
1588313100000|2020-05-01 06:05:00|17301.6|17261.6|17307.6|17267.6|17315.4|17275.4|17275.1|17235.1|0
1588313400000|2020-05-01 06:10:00|17307.8|17267.8|17304.9|17264.9|17318.1|17278.1|17302.2|17262.2|0
1588313700000|2020-05-01 06:15:00|17305|17265|17291.7|17251.7|17312.1|17272.1|17291.7|17251.7|0
1588314000000|2020-05-01 06:20:00|17291.4|17251.4|17294.2|17254.2|17296.1|17256.1|17282.5|17242.5|0
1588314300000|2020-05-01 06:25:00|17294.5|17254.5|17292.9|17252.9|17300.1|17260.1|17288.3|17248.3|0
1588314600000|2020-05-01 06:30:00|17292.6|17252.6|17307.9|17267.9|17307.9|17267.9|17288.3|17248.3|0
1588314900000|2020-05-01 06:35:00|17307.8|17267.8|17304.5|17264.5|17307.9|17267.9|17294.2|17254.2|0
1588315200000|2020-05-01 06:40:00|17304.7|17264.7|17274.3|17234.3|17307.8|17267.8|17273.6|17233.6|0
1588315500000|2020-05-01 06:45:00|17274.4|17234.4|17251.7|17211.7|17274.9|17234.9|17251.7|17211.7|0
1588315800000|2020-05-01 06:50:00|17251.9|17211.9|17233.6|17193.6|17257.3|17217.3|17232.3|17192.3|0
1588316100000|2020-05-01 06:55:00|17233.4|17193.4|17248.9|17208.9|17248.9|17208.9|17218|17178|0
1588316400000|2020-05-01 07:00:00|17249.2|17209.2|17251.6|17211.6|17273.3|17233.3|17248.9|17208.9|0
1588316700000|2020-05-01 07:05:00|17251.9|17211.9|17284.4|17244.4|17285.8|17245.8|17251.7|17211.7|0
1588317000000|2020-05-01 07:10:00|17284.7|17244.7|17270.2|17230.2|17293.9|17253.9|17267.6|17227.6|0
1588317300000|2020-05-01 07:15:00|17270.1|17230.1|17238.3|17198.3|17289.2|17249.2|17235|17195|0
1588317600000|2020-05-01 07:20:00|17238|17198|17235.5|17195.5|17255.9|17215.9|17223.1|17183.1|0
1588317900000|2020-05-01 07:25:00|17235.3|17195.3|17246|17206|17252.8|17212.8|17230.7|17190.7|0
1588318200000|2020-05-01 07:30:00|17245.7|17205.7|17215|17175|17247.3|17207.3|17215|17175|0
1588318500000|2020-05-01 07:35:00|17214.8|17174.8|17226.9|17186.9|17233.5|17193.5|17211.8|17171.8|0
1588318800000|2020-05-01 07:40:00|17227|17187|17226.1|17186.1|17234.2|17194.2|17216.4|17176.4|0
1588319100000|2020-05-01 07:45:00|17225.6|17185.6|17231|17191|17248.8|17208.8|17221.5|17181.5|0
1588319400000|2020-05-01 07:50:00|17231.5|17191.5|17246.1|17206.1|17253.1|17213.1|17231|17191|0
1588319700000|2020-05-01 07:55:00|17246.3|17206.3|17270.8|17230.8|17272.9|17232.9|17244.2|17204.2|0
1588320000000|2020-05-01 08:00:00|17271.3|17231.3|17253.1|17213.1|17278.1|17238.1|17253.1|17213.1|0
1588320300000|2020-05-01 08:05:00|17253.3|17213.3|17262.5|17222.5|17263.6|17223.6|17233.1|17193.1|0
1588320600000|2020-05-01 08:10:00|17263.6|17223.6|17282.7|17242.7|17282.7|17242.7|17254.8|17214.8|0
1588320900000|2020-05-01 08:15:00|17282.4|17242.4|17290|17250|17299.1|17259.1|17272.2|17232.2|0
1588321200000|2020-05-01 08:20:00|17290.2|17250.2|17290.6|17250.6|17307.7|17267.7|17284|17244|0
1588321500000|2020-05-01 08:25:00|17290.5|17250.5|17304.5|17264.5|17307.7|17267.7|17288.6|17248.6|0
1588321800000|2020-05-01 08:30:00|17304.7|17264.7|17307.8|17267.8|17315|17275|17300.5|17260.5|0
1588322100000|2020-05-01 08:35:00|17308.4|17268.4|17314.7|17274.7|17329.7|17289.7|17304.1|17264.1|0
1588322400000|2020-05-01 08:40:00|17314.8|17274.8|17303.8|17263.8|17316.3|17276.3|17289.6|17249.6|0
1588322700000|2020-05-01 08:45:00|17304.1|17264.1|17330.6|17290.6|17330.6|17290.6|17287.4|17247.4|0
1588323000000|2020-05-01 08:50:00|17330.5|17290.5|17339.1|17299.1|17349|17309|17327.2|17287.2|0
1588323300000|2020-05-01 08:55:00|17339.6|17299.6|17345.5|17305.5|17350.1|17310.1|17329.7|17289.7|0
1588323600000|2020-05-01 09:00:00|17345.8|17305.8|17341.4|17301.4|17350.1|17310.1|17331|17291|0
1588323900000|2020-05-01 09:05:00|17341.1|17301.1|17338.7|17298.7|17351.9|17311.9|17334.1|17294.1|0
1588324200000|2020-05-01 09:10:00|17338.4|17298.4|17351.3|17311.3|17357.2|17317.2|17325.5|17285.5|0
1588324500000|2020-05-01 09:15:00|17351.2|17311.2|17338.5|17298.5|17352.7|17312.7|17334|17294|0
1588324800000|2020-05-01 09:20:00|17338.3|17298.3|17323.3|17283.3|17338.3|17298.3|17318.7|17278.7|0
1588325100000|2020-05-01 09:25:00|17322.8|17282.8|17336.5|17296.5|17342.4|17302.4|17318.7|17278.7|0
1588325400000|2020-05-01 09:30:00|17336.3|17296.3|17322|17282|17342.4|17302.4|17310.8|17270.8|0
1588325700000|2020-05-01 09:35:00|17322.2|17282.2|17330.6|17290.6|17335.8|17295.8|17312.1|17272.1|0
1588326000000|2020-05-01 09:40:00|17330.3|17290.3|17326.5|17286.5|17336.5|17296.5|17320.6|17280.6|0
1588326300000|2020-05-01 09:45:00|17326.3|17286.3|17312.5|17272.5|17326.3|17286.3|17309.3|17269.3|0
1588326600000|2020-05-01 09:50:00|17312.3|17272.3|17336.2|17296.2|17337.6|17297.6|17311.2|17271.2|0
1588326900000|2020-05-01 09:55:00|17336.5|17296.5|17321.2|17281.2|17336.5|17296.5|17321.2|17281.2|0
1588327200000|2020-05-01 10:00:00|17321|17281|17346.2|17306.2|17349.4|17309.4|17318.5|17278.5|0
1588327500000|2020-05-01 10:05:00|17346.3|17306.3|17340.3|17300.3|17346.9|17306.9|17331.9|17291.9|0
1588327800000|2020-05-01 10:10:00|17340|17300|17350.8|17310.8|17350.8|17310.8|17338.9|17298.9|0
1588328100000|2020-05-01 10:15:00|17350.3|17310.3|17361.3|17321.3|17364|17324|17338.9|17298.9|0
1588328400000|2020-05-01 10:20:00|17361.5|17321.5|17350.5|17310.5|17362.6|17322.6|17348.6|17308.6|0
1588328700000|2020-05-01 10:25:00|17350.4|17310.4|17344.6|17304.6|17354.5|17314.5|17342|17302|0
1588329000000|2020-05-01 10:30:00|17344.8|17304.8|17351.9|17311.9|17353.2|17313.2|17344.6|17304.6|0
1588329300000|2020-05-01 10:35:00|17352|17312|17334.1|17294.1|17357.8|17317.8|17334.1|17294.1|0
1588329600000|2020-05-01 10:40:00|17333.8|17293.8|17338.7|17298.7|17342|17302|17330.9|17290.9|0
1588329900000|2020-05-01 10:45:00|17338.8|17298.8|17319.6|17279.6|17351.9|17311.9|17319.6|17279.6|0
1588330200000|2020-05-01 10:50:00|17319.7|17279.7|17320.9|17280.9|17330.9|17290.9|17315|17275|0
1588330500000|2020-05-01 10:55:00|17320.7|17280.7|17335.4|17295.4|17336.1|17296.1|17316.3|17276.3|0
1588330800000|2020-05-01 11:00:00|17335.2|17295.2|17334.1|17294.1|17341.4|17301.4|17330.4|17290.4|0
1588331100000|2020-05-01 11:05:00|17334.2|17294.2|17323.6|17283.6|17336.8|17296.8|17307.7|17267.7|0
1588331400000|2020-05-01 11:10:00|17323.3|17283.3|17317.7|17277.7|17325.5|17285.5|17311.7|17271.7|0
1588331700000|2020-05-01 11:15:00|17317.5|17277.5|17313.6|17273.6|17325.5|17285.5|17309.3|17269.3|0
1588332000000|2020-05-01 11:20:00|17313.4|17273.4|17287.4|17247.4|17315|17275|17286.1|17246.1|0
1588332300000|2020-05-01 11:25:00|17287.3|17247.3|17292|17252|17297.9|17257.9|17282.8|17242.8|0
1588332600000|2020-05-01 11:30:00|17291.5|17251.5|17296|17256|17301.9|17261.9|17278.3|17238.3|0
1588332900000|2020-05-01 11:35:00|17296.3|17256.3|17305.2|17265.2|17305.2|17265.2|17296|17256|0
1588333200000|2020-05-01 11:40:00|17305.1|17265.1|17326.5|17286.5|17331.2|17291.2|17303.3|17263.3|0
1588333500000|2020-05-01 11:45:00|17326.6|17286.6|17339.6|17299.6|17348.3|17308.3|17324.6|17284.6|0
1588333800000|2020-05-01 11:50:00|17339.4|17299.4|17337.8|17297.8|17345.6|17305.6|17332.4|17292.4|0
1588334100000|2020-05-01 11:55:00|17337.5|17297.5|17332.4|17292.4|17337.8|17297.8|17324.6|17284.6|0
1588334400000|2020-05-01 12:00:00|17332.6|17292.6|17310|17270|17334.8|17294.8|17305.5|17265.5|0
1588334700000|2020-05-01 12:05:00|17310.3|17270.3|17330.3|17290.3|17336.3|17296.3|17305.5|17265.5|0
1588335000000|2020-05-01 12:10:00|17330.6|17290.6|17322.5|17282.5|17338.9|17298.9|17321.2|17281.2|0
1588335300000|2020-05-01 12:15:00|17322.3|17282.3|17309.3|17269.3|17324.4|17284.4|17308|17268|0
1588335600000|2020-05-01 12:20:00|17309.6|17269.6|17303.4|17263.4|17321.2|17281.2|17302.1|17262.1|0
1588335900000|2020-05-01 12:25:00|17303.7|17263.7|17326|17286|17327.9|17287.9|17300.7|17260.7|0
1588336200000|2020-05-01 12:30:00|17325.8|17285.8|17323.5|17283.5|17337.9|17297.9|17320.1|17280.1|0
1588336500000|2020-05-01 12:35:00|17323.7|17283.7|17321.3|17281.3|17332.6|17292.6|17313|17273|0
1588336800000|2020-05-01 12:40:00|17323.5|17283.5|17318.9|17278.9|17329.4|17289.4|17316.9|17276.9|0
1588337100000|2020-05-01 12:45:00|17318.7|17278.7|17320.8|17280.8|17339.9|17299.9|17313|17273|0
1588337400000|2020-05-01 12:50:00|17320.9|17280.9|17322.1|17282.1|17323.5|17283.5|17307.6|17267.6|0
1588337700000|2020-05-01 12:55:00|17322.4|17282.4|17325.6|17285.6|17332.6|17292.6|17317.6|17277.6|0
1588338000000|2020-05-01 13:00:00|17325.1|17285.1|17328.1|17288.1|17329.4|17289.4|17313|17273|0
1588338300000|2020-05-01 13:05:00|17327.3|17287.3|17329.4|17289.4|17336.7|17296.7|17317.6|17277.6|0
1588338600000|2020-05-01 13:10:00|17329.7|17289.7|17353.1|17313.1|17354.4|17314.4|17326.7|17286.7|0
1588338900000|2020-05-01 13:15:00|17353.2|17313.2|17382.1|17342.1|17387.6|17347.6|17349.9|17309.9|0
1588339200000|2020-05-01 13:20:00|17383.2|17343.2|17361.7|17321.7|17395.1|17355.1|17361.7|17321.7|0
1588339500000|2020-05-01 13:25:00|17362|17322|17356.2|17316.2|17367.1|17327.1|17346.8|17306.8|0
1588339800000|2020-05-01 13:30:00|17357.3|17317.3|17382.6|17342.6|17393.9|17353.9|17338.2|17298.2|0
1588340100000|2020-05-01 13:35:00|17382.3|17342.3|17308.4|17268.4|17383.9|17343.9|17307.1|17267.1|0
1588340400000|2020-05-01 13:40:00|17308.7|17268.7|17314.7|17274.7|17324.9|17284.9|17297.9|17257.9|0
1588340700000|2020-05-01 13:45:00|17314.9|17274.9|17330.5|17290.5|17331|17291|17305.8|17265.8|0
1588341000000|2020-05-01 13:50:00|17328.9|17288.9|17292.8|17252.8|17336.7|17296.7|17289.3|17249.3|0
1588341300000|2020-05-01 13:55:00|17296.6|17256.6|17326.2|17286.2|17330.7|17290.7|17295.3|17255.3|0
1588341600000|2020-05-01 14:00:00|17329.2|17289.2|17337.1|17297.1|17371.9|17331.9|17304.7|17264.7|0
1588341900000|2020-05-01 14:05:00|17337.3|17297.3|17353.8|17313.8|17382.1|17342.1|17326|17286|0
1588342200000|2020-05-01 14:10:00|17353.3|17313.3|17330.2|17290.2|17353.8|17313.8|17310|17270|0
1588342500000|2020-05-01 14:15:00|17329.9|17289.9|17297.9|17257.9|17340.9|17300.9|17295.2|17255.2|0
1588342800000|2020-05-01 14:20:00|17297.4|17257.4|17290.6|17250.6|17309.7|17269.7|17280.1|17240.1|0
1588343100000|2020-05-01 14:25:00|17290.9|17250.9|17327.5|17287.5|17330.2|17290.2|17290.6|17250.6|0
1588343400000|2020-05-01 14:30:00|17328.5|17288.5|17323.2|17283.2|17344.1|17304.1|17292.5|17252.5|0
1588343700000|2020-05-01 14:35:00|17323.7|17283.7|17340.7|17300.7|17355.4|17315.4|17321.8|17281.8|0
1588344000000|2020-05-01 14:40:00|17340.4|17300.4|17333.7|17293.7|17354.1|17314.1|17329.1|17289.1|0
1588344300000|2020-05-01 14:45:00|17333.4|17293.4|17358.7|17318.7|17365.9|17325.9|17324.8|17284.8|0
1588344600000|2020-05-01 14:50:00|17359|17319|17335.3|17295.3|17375.1|17335.1|17332.6|17292.6|0
1588344900000|2020-05-01 14:55:00|17335.5|17295.5|17328.8|17288.8|17357.6|17317.6|17322.1|17282.1|0
1588345200000|2020-05-01 15:00:00|17329.1|17289.1|17283.1|17243.1|17329.1|17289.1|17283.1|17243.1|0
1588345500000|2020-05-01 15:05:00|17282.9|17242.9|17287.7|17247.7|17290.4|17250.4|17271.3|17231.3|0
1588345800000|2020-05-01 15:10:00|17287.5|17247.5|17298.3|17258.3|17301|17261|17278.8|17238.8|0
1588346100000|2020-05-01 15:15:00|17298|17258|17261.4|17221.4|17298.3|17258.3|17261.4|17221.4|0
1588346400000|2020-05-01 15:20:00|17261.2|17221.2|17272.6|17232.6|17289.6|17249.6|17260.1|17220.1|0
1588346700000|2020-05-01 15:25:00|17272.9|17232.9|17278.3|17238.3|17291.8|17251.8|17269.4|17229.4|0
1588347000000|2020-05-01 15:30:00|17278.5|17238.5|17251|17211|17278.5|17238.5|17232.9|17192.9|0
1588347300000|2020-05-01 15:35:00|17251.2|17211.2|17276.9|17236.9|17277.6|17237.6|17249.6|17209.6|0
1588347600000|2020-05-01 15:40:00|17276.6|17236.6|17256.4|17216.4|17276.6|17236.6|17256.4|17216.4|0
1588347900000|2020-05-01 15:45:00|17256.6|17216.6|17221.4|17181.4|17258.5|17218.5|17217.5|17177.5|0
1588348200000|2020-05-01 15:50:00|17220.9|17180.9|17209.4|17169.4|17221.5|17181.5|17201.9|17161.9|0
1588348500000|2020-05-01 15:55:00|17209.7|17169.7|17203.8|17163.8|17216.5|17176.5|17189.6|17149.6|0
1588348800000|2020-05-01 16:00:00|17203.6|17163.6|17164.8|17124.8|17203.6|17163.6|17164.8|17124.8|0
1588349100000|2020-05-01 16:05:00|17164.6|17124.6|17189.5|17149.5|17200.2|17160.2|17161.6|17121.6|0
1588349400000|2020-05-01 16:10:00|17189.7|17149.7|17226.6|17186.6|17226.6|17186.6|17188.6|17148.6|0
1588349700000|2020-05-01 16:15:00|17226.8|17186.8|17204.2|17164.2|17227.9|17187.9|17201.5|17161.5|0
1588350000000|2020-05-01 16:20:00|17204.7|17164.7|17198.3|17158.3|17220.6|17180.6|17195.6|17155.6|0
1588350300000|2020-05-01 16:25:00|17198.1|17158.1|17189.5|17149.5|17207.5|17167.5|17189.5|17149.5|0
1588350600000|2020-05-01 16:30:00|17188.4|17148.4|17208.8|17168.8|17208.8|17168.8|17173.3|17133.3|0
1588350900000|2020-05-01 16:35:00|17209.1|17169.1|17182.5|17142.5|17210.2|17170.2|17180.6|17140.6|0
1588351200000|2020-05-01 16:40:00|17182.2|17142.2|17168.1|17128.1|17189.7|17149.7|17145.6|17105.6|0
1588351500000|2020-05-01 16:45:00|17168.2|17128.2|17190|17150|17195.8|17155.8|17168.1|17128.1|0
1588351800000|2020-05-01 16:50:00|17191.1|17151.1|17199|17159|17203.6|17163.6|17184.5|17144.5|0
1588352100000|2020-05-01 16:55:00|17199.3|17159.3|17195.8|17155.8|17206.3|17166.3|17191.8|17151.8|0
1588352400000|2020-05-01 17:00:00|17196|17156|17219.5|17179.5|17221.3|17181.3|17194.5|17154.5|0
1588352700000|2020-05-01 17:05:00|17219.2|17179.2|17194.6|17154.6|17221.3|17181.3|17194.6|17154.6|0
1588353000000|2020-05-01 17:10:00|17194.8|17154.8|17178.7|17138.7|17205.1|17165.1|17178.7|17138.7|0
1588353300000|2020-05-01 17:15:00|17179|17139|17166.8|17126.8|17187.3|17147.3|17159.1|17119.1|0
1588353600000|2020-05-01 17:20:00|17166.5|17126.5|17153|17113|17172.7|17132.7|17153|17113|0
1588353900000|2020-05-01 17:25:00|17153.3|17113.3|17207.7|17167.7|17210.4|17170.4|17153.3|17113.3|0
1588354200000|2020-05-01 17:30:00|17208|17168|17226.3|17186.3|17245.4|17205.4|17200.4|17160.4|0
1588354500000|2020-05-01 17:35:00|17226.1|17186.1|17194.3|17154.3|17226.1|17186.1|17192.9|17152.9|0
1588354800000|2020-05-01 17:40:00|17194.5|17154.5|17193.2|17153.2|17210.7|17170.7|17182.7|17142.7|0
1588355100000|2020-05-01 17:45:00|17193.3|17153.3|17179.9|17139.9|17193.8|17153.8|17165.4|17125.4|0
1588355400000|2020-05-01 17:50:00|17179.7|17139.7|17172.7|17132.7|17189.1|17149.1|17170|17130|0
1588355700000|2020-05-01 17:55:00|17172.9|17132.9|17189.1|17149.1|17189.1|17149.1|17172.7|17132.7|0
1588356000000|2020-05-01 18:00:00|17188.8|17148.8|17196.9|17156.9|17201.7|17161.7|17166.7|17126.7|0
1588356300000|2020-05-01 18:05:00|17195.8|17155.8|17185.1|17145.1|17205.8|17165.8|17180.8|17140.8|0
1588356600000|2020-05-01 18:10:00|17184|17144|17172.2|17132.2|17192.6|17152.6|17168.9|17128.9|0
1588356900000|2020-05-01 18:15:00|17172.4|17132.4|17206.7|17166.7|17208.1|17168.1|17172.4|17132.4|0
1588357200000|2020-05-01 18:20:00|17206.9|17166.9|17238.9|17198.9|17242.2|17202.2|17206.7|17166.7|0
1588357500000|2020-05-01 18:25:00|17239.2|17199.2|17250.5|17210.5|17257.1|17217.1|17231.7|17191.7|0
1588357800000|2020-05-01 18:30:00|17250.7|17210.7|17229.5|17189.5|17251.2|17211.2|17223.6|17183.6|0
1588358100000|2020-05-01 18:35:00|17229.8|17189.8|17233.7|17193.7|17238.3|17198.3|17223.6|17183.6|0
1588358400000|2020-05-01 18:40:00|17233.4|17193.4|17224.6|17184.6|17241.5|17201.5|17221.8|17181.8|0
1588358700000|2020-05-01 18:45:00|17224.5|17184.5|17226|17186|17236.5|17196.5|17217.4|17177.4|0
1588359000000|2020-05-01 18:50:00|17225.7|17185.7|17226|17186|17226|17186|17205.5|17165.5|0
1588359300000|2020-05-01 18:55:00|17226.5|17186.5|17235.1|17195.1|17239.1|17199.1|17220|17180|0
1588359600000|2020-05-01 19:00:00|17235.4|17195.4|17228.1|17188.1|17252.3|17212.3|17223.3|17183.3|0
1588359900000|2020-05-01 19:05:00|17229.2|17189.2|17232.1|17192.1|17239.1|17199.1|17218.7|17178.7|0
1588360200000|2020-05-01 19:10:00|17232.7|17192.7|17252.7|17212.7|17260.4|17220.4|17224.2|17184.2|0
1588360500000|2020-05-01 19:15:00|17252.4|17212.4|17243.8|17203.8|17267.8|17227.8|17241.1|17201.1|0
1588360800000|2020-05-01 19:20:00|17243.7|17203.7|17224.7|17184.7|17253|17213|17224.7|17184.7|0
1588361100000|2020-05-01 19:25:00|17224.5|17184.5|17212.9|17172.9|17224.7|17184.7|17202.9|17162.9|0
1588361400000|2020-05-01 19:30:00|17213.1|17173.1|17191.1|17151.1|17224.7|17184.7|17187.9|17147.9|0
1588361700000|2020-05-01 19:35:00|17190.9|17150.9|17202.9|17162.9|17205.6|17165.6|17177.9|17137.9|0
1588362000000|2020-05-01 19:40:00|17203.2|17163.2|17202.9|17162.9|17226.1|17186.1|17186.5|17146.5|0
1588362300000|2020-05-01 19:45:00|17202.7|17162.7|17221.3|17181.3|17224.3|17184.3|17173.3|17133.3|0
1588362600000|2020-05-01 19:50:00|17220.2|17180.2|17193|17153|17220.2|17180.2|17174.2|17134.2|0
1588362900000|2020-05-01 19:55:00|17194.1|17154.1|17251.9|17211.9|17252.3|17212.3|17194.1|17154.1|0
1588363200000|2020-05-01 20:00:00|17251.6|17211.6|17228.1|17188.1|17267.7|17227.7|17228.1|17188.1|0
1588363500000|2020-05-01 20:05:00|17228.3|17188.3|17234.4|17194.4|17235.7|17195.7|17226.7|17186.7|0
1588363800000|2020-05-01 20:10:00|17234.1|17194.1|17223.2|17183.2|17234.4|17194.4|17221.9|17181.9|0
1588364100000|2020-05-01 20:15:00|17223|17183|17222.4|17182.4|17224.6|17184.6|17220.8|17180.8|0
1588364400000|2020-05-01 20:20:00|17223|17183|17221.3|17181.3|17223.5|17183.5|17221.3|17181.3|0
1588364700000|2020-05-01 20:25:00|17221.9|17181.9|17220.8|17180.8|17221.9|17181.9|17219.7|17179.7|0
1588365000000|2020-05-01 20:30:00|17220.3|17180.3|17208.7|17168.7|17220.3|17180.3|17205.5|17165.5|0
1588365300000|2020-05-01 20:35:00|17208.9|17168.9|17200.9|17160.9|17210|17170|17196.8|17156.8|0
1588365600000|2020-05-01 20:40:00|17201.1|17161.1|17193.6|17153.6|17204.1|17164.1|17192.3|17152.3|0
1588365900000|2020-05-01 20:45:00|17193.9|17153.9|17203|17163|17204.4|17164.4|17192.3|17152.3|0
1588366200000|2020-05-01 20:50:00|17203.3|17163.3|17197.4|17157.4|17206.3|17166.3|17191.4|17151.4|0
1588366500000|2020-05-01 20:55:00|17197.1|17157.1|17195.2|17155.2|17212.4|17172.4|17191.4|17151.4|0
1588543200000|2020-05-03 22:00:00|17009.7|16969.7|17001.9|16961.9|17020.4|16980.4|17001.3|16961.3|0
1588543500000|2020-05-03 22:05:00|17002.4|16962.4|17020.3|16980.3|17031.5|16991.5|17002.4|16962.4|0
1588543800000|2020-05-03 22:10:00|17020.2|16980.2|17022.3|16982.3|17044|17004|17007.1|16967.1|0
1588544100000|2020-05-03 22:15:00|17022.4|16982.4|17008.6|16968.6|17027.6|16987.6|16992.2|16952.2|0
1588544400000|2020-05-03 22:20:00|17008.4|16968.4|16990.7|16950.7|17010|16970|16983.8|16943.8|0
1588544700000|2020-05-03 22:25:00|16990.9|16950.9|16972.3|16932.3|16999.8|16959.8|16955.2|16915.2|0
1588545000000|2020-05-03 22:30:00|16972.2|16932.2|16976.9|16936.9|16989.4|16949.4|16965|16925|0
1588545300000|2020-05-03 22:35:00|16977.1|16937.1|16945.9|16905.9|16978.2|16938.2|16941.4|16901.4|0
1588545600000|2020-05-03 22:40:00|16946.1|16906.1|16924.9|16884.9|16960.5|16920.5|16924.9|16884.9|0
1588545900000|2020-05-03 22:45:00|16925.1|16885.1|16941.4|16901.4|16945.4|16905.4|16918.6|16878.6|0
1588546200000|2020-05-03 22:50:00|16941.5|16901.5|16938.5|16898.5|16945.4|16905.4|16923.3|16883.3|0
1588546500000|2020-05-03 22:55:00|16938.3|16898.3|16952.7|16912.7|16955|16915|16929.2|16889.2|0
1588546800000|2020-05-03 23:00:00|16952.9|16912.9|16951.3|16911.3|16971.7|16931.7|16948.1|16908.1|0
1588547100000|2020-05-03 23:05:00|16951.1|16911.1|16954.7|16914.7|16963.8|16923.8|16924.4|16884.4|0
1588547400000|2020-05-03 23:10:00|16954.5|16914.5|16965.8|16925.8|16971.1|16931.1|16942.2|16902.2|0
1588547700000|2020-05-03 23:15:00|16966.1|16926.1|16972.5|16932.5|16980.9|16940.9|16961.3|16921.3|0
1588548000000|2020-05-03 23:20:00|16972.4|16932.4|16973.9|16933.9|16975.8|16935.8|16963.9|16923.9|0
1588548300000|2020-05-03 23:25:00|16973.6|16933.6|16972.5|16932.5|16980.4|16940.4|16965.3|16925.3|0
1588548600000|2020-05-03 23:30:00|16972.6|16932.6|16935|16895|16973.9|16933.9|16935|16895|0
1588548900000|2020-05-03 23:35:00|16934.9|16894.9|16935.6|16895.6|16935.7|16895.7|16918|16878|0
1588549200000|2020-05-03 23:40:00|16935|16895|16903.2|16863.2|16935.7|16895.7|16900.5|16860.5|0
1588549500000|2020-05-03 23:45:00|16903.3|16863.3|16924.5|16884.5|16926.4|16886.4|16891.3|16851.3|0
1588549800000|2020-05-03 23:50:00|16924.2|16884.2|16918.1|16878.1|16928.1|16888.1|16916.8|16876.8|0
1588550100000|2020-05-03 23:55:00|16918|16878|16930.2|16890.2|16931.3|16891.3|16917.4|16877.4|0
1588550400000|2020-05-04 00:00:00|16930.7|16890.7|16942.7|16902.7|16955.9|16915.9|16930.2|16890.2|0
1588550700000|2020-05-04 00:05:00|16942.9|16902.9|16940.7|16900.7|16952.5|16912.5|16934.8|16894.8|0
1588551000000|2020-05-04 00:10:00|16940.8|16900.8|16972.9|16932.9|16972.9|16932.9|16936.1|16896.1|0
1588551300000|2020-05-04 00:15:00|16973.2|16933.2|16975.9|16935.9|16999.7|16959.7|16909.1|16869.1|0
1588551600000|2020-05-04 00:20:00|16976.9|16936.9|16963.6|16923.6|16994.2|16954.2|16963.4|16923.4|0
1588551900000|2020-05-04 00:25:00|16963.7|16923.7|16956.4|16916.4|16972.8|16932.8|16950.3|16910.3|0
1588552200000|2020-05-04 00:30:00|16956.6|16916.6|16950.5|16910.5|16981.7|16941.7|16950.3|16910.3|0
1588552500000|2020-05-04 00:35:00|16950.3|16910.3|16942.7|16902.7|16963.1|16923.1|16942.5|16902.5|0
1588552800000|2020-05-04 00:40:00|16942.8|16902.8|16947.3|16907.3|16970.5|16930.5|16934.2|16894.2|0
1588553100000|2020-05-04 00:45:00|16947.5|16907.5|16933.4|16893.4|16965.1|16925.1|16922.2|16882.2|0
1588553400000|2020-05-04 00:50:00|16933|16893|16887.8|16847.8|16933.1|16893.1|16878.9|16838.9|0
1588553700000|2020-05-04 00:55:00|16887.7|16847.7|16924.3|16884.3|16924.8|16884.8|16875.4|16835.4|0
1588554000000|2020-05-04 01:00:00|16924.4|16884.4|16960.8|16920.8|16961|16921|16924.4|16884.4|0
1588554300000|2020-05-04 01:05:00|16961|16921|16961.5|16921.5|16980.2|16940.2|16960.8|16920.8|0
1588554600000|2020-05-04 01:10:00|16959.4|16919.4|16962.8|16922.8|16969.1|16929.1|16937.3|16897.3|0
1588554900000|2020-05-04 01:15:00|16962.6|16922.6|16994.7|16954.7|17001.1|16961.1|16953.3|16913.3|0
1588555200000|2020-05-04 01:20:00|16994.8|16954.8|16970.4|16930.4|17001.3|16961.3|16970.3|16930.3|0
1588555500000|2020-05-04 01:25:00|16970.5|16930.5|17001.1|16961.1|17001.1|16961.1|16970.4|16930.4|0
1588555800000|2020-05-04 01:30:00|17001|16961|17009.7|16969.7|17016.3|16976.3|17001|16961|0
1588556100000|2020-05-04 01:35:00|17009.6|16969.6|16998.7|16958.7|17013.3|16973.3|16992.4|16952.4|0
1588556400000|2020-05-04 01:40:00|16996.7|16956.7|16994|16954|17016.3|16976.3|16989.4|16949.4|0
1588556700000|2020-05-04 01:45:00|16993.9|16953.9|16988.4|16948.4|17000|16960|16975.3|16935.3|0
1588557000000|2020-05-04 01:50:00|16988.6|16948.6|17018.6|16978.6|17019.9|16979.9|16976.4|16936.4|0
1588557300000|2020-05-04 01:55:00|17018.7|16978.7|17029.1|16989.1|17035.7|16995.7|17018.3|16978.3|0
1588557600000|2020-05-04 02:00:00|17029.2|16989.2|17028.5|16988.5|17029.2|16989.2|17016.5|16976.5|0
1588557900000|2020-05-04 02:05:00|17028.4|16988.4|17011|16971|17028.6|16988.6|17010.5|16970.5|0
1588558200000|2020-05-04 02:10:00|17010.8|16970.8|16986.8|16946.8|17010.8|16970.8|16985.9|16945.9|0
1588558500000|2020-05-04 02:15:00|16986.7|16946.7|17004.9|16964.9|17011.2|16971.2|16980.3|16940.3|0
1588558800000|2020-05-04 02:20:00|17005|16965|17004.5|16964.5|17022.8|16982.8|17004.2|16964.2|0
1588559100000|2020-05-04 02:25:00|17004.7|16964.7|17028.6|16988.6|17034.6|16994.6|17004.5|16964.5|0
1588559400000|2020-05-04 02:30:00|17029.6|16989.6|17045.5|17005.5|17045.5|17005.5|17028.1|16988.1|0
1588559700000|2020-05-04 02:35:00|17045.3|17005.3|17046.5|17006.5|17046.8|17006.8|17039|16999|0
1588560000000|2020-05-04 02:40:00|17046.6|17006.6|17041.4|17001.4|17053.6|17013.6|17035.6|16995.6|0
1588560300000|2020-05-04 02:45:00|17041.3|17001.3|17041.2|17001.2|17041.6|17001.6|17029.4|16989.4|0
1588560600000|2020-05-04 02:50:00|17041|17001|17035.2|16995.2|17041.7|17001.7|17035.1|16995.1|0
1588560900000|2020-05-04 02:55:00|17035.1|16995.1|17019.6|16979.6|17035.4|16995.4|17012.2|16972.2|0
1588561200000|2020-05-04 03:00:00|17019.7|16979.7|17040.9|17000.9|17041|17001|17019.6|16979.6|0
1588561500000|2020-05-04 03:05:00|17040.8|17000.8|17056.6|17016.6|17081|17041|17021.2|16981.2|0
1588561800000|2020-05-04 03:10:00|17056.7|17016.7|17056.4|17016.4|17074.2|17034.2|17055.9|17015.9|0
1588562100000|2020-05-04 03:15:00|17056.5|17016.5|17050.1|17010.1|17056.8|17016.8|17044.1|17004.1|0
1588562400000|2020-05-04 03:20:00|17050.3|17010.3|17050.6|17010.6|17056.3|17016.3|17031.9|16991.9|0
1588562700000|2020-05-04 03:25:00|17050.5|17010.5|17038.7|16998.7|17057.1|17017.1|17038.5|16998.5|0
1588563000000|2020-05-04 03:30:00|17038.8|16998.8|17045|17005|17051.3|17011.3|17038.5|16998.5|0
1588563300000|2020-05-04 03:35:00|17045.2|17005.2|17058|17018|17063.8|17023.8|17042.4|17002.4|0
1588563600000|2020-05-04 03:40:00|17058.1|17018.1|17081.7|17041.7|17082.1|17042.1|17058|17018|0
1588563900000|2020-05-04 03:45:00|17081.9|17041.9|17081.7|17041.7|17100.2|17060.2|17081.6|17041.6|0
1588564200000|2020-05-04 03:50:00|17081.9|17041.9|17094.9|17054.9|17100.5|17060.5|17081.6|17041.6|0
1588564500000|2020-05-04 03:55:00|17093.9|17053.9|17095.5|17055.5|17101.2|17061.2|17088.9|17048.9|0
1588564800000|2020-05-04 04:00:00|17099|17059|17092.7|17052.7|17099|17059|17086.6|17046.6|0
1588565100000|2020-05-04 04:05:00|17090.7|17050.7|17104.2|17064.2|17111.3|17071.3|17087.1|17047.1|0
1588565400000|2020-05-04 04:10:00|17104.4|17064.4|17094.5|17054.5|17104.4|17064.4|17091.6|17051.6|0
1588565700000|2020-05-04 04:15:00|17094.4|17054.4|17080.2|17040.2|17094.7|17054.7|17073.4|17033.4|0
1588566000000|2020-05-04 04:20:00|17080|17040|17079.2|17039.2|17085.1|17045.1|17073.7|17033.7|0
1588566300000|2020-05-04 04:25:00|17079.1|17039.1|17053.8|17013.8|17097.4|17057.4|17053.8|17013.8|0
1588566600000|2020-05-04 04:30:00|17053.6|17013.6|17061.9|17021.9|17072.2|17032.2|17047.1|17007.1|0
1588566900000|2020-05-04 04:35:00|17059.1|17019.1|17065.6|17025.6|17070.5|17030.5|17058.9|17018.9|0
1588567200000|2020-05-04 04:40:00|17065.7|17025.7|17078|17038|17080.9|17040.9|17065.6|17025.6|0
1588567500000|2020-05-04 04:45:00|17077.9|17037.9|17096.8|17056.8|17096.8|17056.8|17077.9|17037.9|0
1588567800000|2020-05-04 04:50:00|17095.8|17055.8|17068.6|17028.6|17095.8|17055.8|17065.4|17025.4|0
1588568100000|2020-05-04 04:55:00|17068.7|17028.7|17071.8|17031.8|17087.3|17047.3|17065.9|17025.9|0
1588568400000|2020-05-04 05:00:00|17071.9|17031.9|17059.4|17019.4|17084.1|17044.1|17059.4|17019.4|0
1588568700000|2020-05-04 05:05:00|17059.6|17019.6|17070.2|17030.2|17070.3|17030.3|17059.1|17019.1|0
1588569000000|2020-05-04 05:10:00|17070.3|17030.3|17089.4|17049.4|17095.7|17055.7|17070.3|17030.3|0
1588569300000|2020-05-04 05:15:00|17089.5|17049.5|17096|17056|17099|17059|17080.7|17040.7|0
1588569600000|2020-05-04 05:20:00|17096.2|17056.2|17091|17051|17099|17059|17087.1|17047.1|0
1588569900000|2020-05-04 05:25:00|17090.9|17050.9|17091.4|17051.4|17098|17058|17078.8|17038.8|0
1588570200000|2020-05-04 05:30:00|17092.4|17052.4|17069.1|17029.1|17094.3|17054.3|17066|17026|0
1588570500000|2020-05-04 05:35:00|17069.2|17029.2|17062.3|17022.3|17091.6|17051.6|17062|17022|0
1588570800000|2020-05-04 05:40:00|17062.4|17022.4|17055.7|17015.7|17062.4|17022.4|17044.3|17004.3|0
1588571100000|2020-05-04 05:45:00|17054.7|17014.7|17062.5|17022.5|17074.1|17034.1|17049.7|17009.7|0
1588571400000|2020-05-04 05:50:00|17063.5|17023.5|17037.8|16997.8|17071|17031|17037.8|16997.8|0
1588571700000|2020-05-04 05:55:00|17035.8|16995.8|17056|17016|17067.7|17027.7|17014.5|16974.5|0
1588572000000|2020-05-04 06:00:00|17055|17015|17072.9|17032.9|17098.1|17058.1|17037.5|16997.5|0
1588572300000|2020-05-04 06:05:00|17070.9|17030.9|17168.8|17128.8|17175.2|17135.2|17067|17027|0
1588572600000|2020-05-04 06:10:00|17170.8|17130.8|17116.7|17101.7|17189.3|17149.3|17035.1|16995.1|97
1588572900000|2020-05-04 06:15:00|17121.7|17106.7|17081.7|17066.7|17124.2|17109.2|17076.7|17061.7|32
1588573200000|2020-05-04 06:20:00|17079.2|17064.2|17059.2|17044.2|17096.7|17081.7|17056.7|17041.7|75
1588573500000|2020-05-04 06:25:00|17061.7|17046.7|17084.2|17069.2|17099.2|17084.2|17059.2|17044.2|38
1588573800000|2020-05-04 06:30:00|17076.7|17061.7|17091.7|17076.7|17096.7|17081.7|17071.7|17056.7|22
1588574100000|2020-05-04 06:35:00|17094.2|17079.2|17151.7|17136.7|17179.2|17164.2|17091.7|17076.7|38
1588574400000|2020-05-04 06:40:00|17154.2|17139.2|17166.7|17151.7|17166.7|17151.7|17144.2|17129.2|6
1588574700000|2020-05-04 06:45:00|17164.2|17149.2|17169.2|17154.2|17211.7|17196.7|17164.2|17149.2|46
1588575000000|2020-05-04 06:50:00|17171.7|17156.7|17169.2|17154.2|17211.7|17196.7|17156.7|17141.7|45
1588575300000|2020-05-04 06:55:00|17161.7|17146.7|17214.2|17199.2|17216.7|17201.7|17161.7|17146.7|42
1588575600000|2020-05-04 07:00:00|17229.2|17214.2|17206.7|17191.7|17234.2|17219.2|17101.7|17086.7|279
1588575900000|2020-05-04 07:05:00|17204.2|17189.2|17174.2|17159.2|17204.2|17189.2|17119.2|17104.2|282
1588576200000|2020-05-04 07:10:00|17171.7|17156.7|17161.7|17146.7|17174.2|17159.2|17134.2|17119.2|225
1588576500000|2020-05-04 07:15:00|17164.2|17149.2|17129.2|17114.2|17171.7|17156.7|17126.7|17111.7|149
1588576800000|2020-05-04 07:20:00|17131.7|17116.7|17136.7|17121.7|17139.2|17124.2|17076.7|17061.7|251
1588577100000|2020-05-04 07:25:00|17134.2|17119.2|17119.2|17104.2|17144.2|17129.2|17109.2|17094.2|142
1588577400000|2020-05-04 07:30:00|17121.7|17106.7|17199.2|17184.2|17211.7|17196.7|17119.2|17104.2|174
1588577700000|2020-05-04 07:35:00|17196.7|17181.7|17229.2|17214.2|17229.2|17214.2|17186.7|17171.7|153
1588578000000|2020-05-04 07:40:00|17231.7|17216.7|17264.2|17249.2|17284.2|17269.2|17221.7|17206.7|105
1588578300000|2020-05-04 07:45:00|17266.7|17251.7|17309.2|17294.2|17311.7|17296.7|17261.7|17246.7|72
1588578600000|2020-05-04 07:50:00|17306.7|17291.7|17294.2|17279.2|17309.2|17294.2|17281.7|17266.7|60
1588578900000|2020-05-04 07:55:00|17291.7|17276.7|17314.2|17299.2|17351.1|17336.1|17289.2|17274.2|127
1588579200000|2020-05-04 08:00:00|17319.2|17304.2|17329.2|17314.2|17339.2|17324.2|17289.2|17274.2|127
1588579500000|2020-05-04 08:05:00|17326.7|17311.7|17299.2|17284.2|17326.7|17311.7|17284.2|17269.2|71
1588579800000|2020-05-04 08:10:00|17301.7|17286.7|17284.2|17269.2|17309.2|17294.2|17256.7|17241.7|93
1588580100000|2020-05-04 08:15:00|17281.7|17266.7|17239.2|17224.2|17284.2|17269.2|17236.7|17221.7|70
1588580400000|2020-05-04 08:20:00|17236.7|17221.7|17261.7|17246.7|17286.7|17271.7|17234.2|17219.2|85
1588580700000|2020-05-04 08:25:00|17264.2|17249.2|17269.2|17254.2|17296.7|17281.7|17259.2|17244.2|56
1588581000000|2020-05-04 08:30:00|17271.7|17256.7|17219.2|17204.2|17271.7|17256.7|17216.7|17201.7|82
1588581300000|2020-05-04 08:35:00|17216.7|17201.7|17197.2|17182.2|17216.7|17201.7|17192.2|17177.2|50
1588581600000|2020-05-04 08:40:00|17194.7|17179.7|17214.7|17199.7|17249.7|17234.7|17194.7|17179.7|194
1588581900000|2020-05-04 08:45:00|17217.2|17202.2|17224.7|17209.7|17249.7|17234.7|17217.2|17202.2|80
1588582200000|2020-05-04 08:50:00|17227.2|17212.2|17184.7|17169.7|17232.2|17217.2|17177.2|17162.2|100
1588582500000|2020-05-04 08:55:00|17187.2|17172.2|17179.7|17164.7|17192.2|17177.2|17169.7|17154.7|66
1588582800000|2020-05-04 09:00:00|17182.2|17167.2|17157.2|17142.2|17182.2|17167.2|17157.2|17142.2|46
1588583100000|2020-05-04 09:05:00|17152.2|17137.2|17169.7|17154.7|17182.2|17167.2|17152.2|17137.2|50
1588583400000|2020-05-04 09:10:00|17167.2|17152.2|17147.2|17132.2|17167.2|17152.2|17144.7|17129.7|51
1588583700000|2020-05-04 09:15:00|17144.7|17129.7|17144.7|17129.7|17152.2|17137.2|17137.2|17122.2|63
1588584000000|2020-05-04 09:20:00|17142.2|17127.2|17124.7|17109.7|17157.2|17142.2|17112.2|17097.2|74
1588584300000|2020-05-04 09:25:00|17122.2|17107.2|17129.7|17114.7|17134.7|17119.7|17112.2|17097.2|71
1588584600000|2020-05-04 09:30:00|17132.2|17117.2|17139.7|17124.7|17149.7|17134.7|17129.7|17114.7|45
1588584900000|2020-05-04 09:35:00|17137.2|17122.2|17152.2|17137.2|17172.2|17157.2|17134.7|17119.7|45
1588585200000|2020-05-04 09:40:00|17154.7|17139.7|17172.2|17157.2|17184.7|17169.7|17149.7|17134.7|38
1588585500000|2020-05-04 09:45:00|17169.7|17154.7|17179.7|17164.7|17187.2|17172.2|17164.7|17149.7|109
1588585800000|2020-05-04 09:50:00|17177.2|17162.2|17187.2|17172.2|17197.2|17182.2|17172.2|17157.2|38
1588586100000|2020-05-04 09:55:00|17184.7|17169.7|17179.7|17164.7|17187.2|17172.2|17164.7|17149.7|36
1588586400000|2020-05-04 10:00:00|17182.2|17167.2|17139.7|17124.7|17187.2|17172.2|17134.7|17119.7|59
1588586700000|2020-05-04 10:05:00|17142.2|17127.2|17159.7|17144.7|17162.2|17147.2|17142.2|17127.2|30
1588587000000|2020-05-04 10:10:00|17157.2|17142.2|17169.7|17154.7|17172.2|17157.2|17157.2|17142.2|15
1588587300000|2020-05-04 10:15:00|17172.2|17157.2|17199.7|17184.7|17199.7|17184.7|17169.7|17154.7|24
1588587600000|2020-05-04 10:20:00|17202.2|17187.2|17192.2|17177.2|17204.7|17189.7|17192.2|17177.2|5
1588587900000|2020-05-04 10:25:00|17189.7|17174.7|17179.7|17164.7|17189.7|17174.7|17162.2|17147.2|31
1588588200000|2020-05-04 10:30:00|17182.2|17167.2|17167.2|17152.2|17187.2|17172.2|17164.7|17149.7|33
1588588500000|2020-05-04 10:35:00|17169.7|17154.7|17167.2|17152.2|17174.7|17159.7|17157.2|17142.2|21
1588588800000|2020-05-04 10:40:00|17164.7|17149.7|17182.2|17167.2|17202.2|17187.2|17164.7|17149.7|83
1588589100000|2020-05-04 10:45:00|17179.7|17164.7|17179.7|17164.7|17184.7|17169.7|17169.7|17154.7|17
1588589400000|2020-05-04 10:50:00|17177.2|17162.2|17159.7|17144.7|17179.7|17164.7|17154.7|17139.7|24
1588589700000|2020-05-04 10:55:00|17157.2|17142.2|17152.2|17137.2|17162.2|17147.2|17144.7|17129.7|26
1588590000000|2020-05-04 11:00:00|17154.7|17139.7|17147.2|17132.2|17157.2|17142.2|17137.2|17122.2|55
1588590300000|2020-05-04 11:05:00|17144.7|17129.7|17119.7|17104.7|17157.2|17142.2|17112.2|17097.2|38
1588590600000|2020-05-04 11:10:00|17122.2|17107.2|17134.7|17119.7|17134.7|17119.7|17119.7|17104.7|48
1588590900000|2020-05-04 11:15:00|17132.2|17117.2|17149.7|17134.7|17154.7|17139.7|17127.2|17112.2|35
1588591200000|2020-05-04 11:20:00|17152.2|17137.2|17122.2|17107.2|17157.2|17142.2|17112.2|17097.2|59
1588591500000|2020-05-04 11:25:00|17124.7|17109.7|17149.7|17134.7|17154.7|17139.7|17124.7|17109.7|21
1588591800000|2020-05-04 11:30:00|17152.2|17137.2|17154.7|17139.7|17157.2|17142.2|17149.7|17134.7|13
1588592100000|2020-05-04 11:35:00|17157.2|17142.2|17164.7|17149.7|17172.2|17157.2|17149.7|17134.7|41
1588592400000|2020-05-04 11:40:00|17166.6|17151.6|17141.6|17126.6|17166.6|17151.6|17136.6|17121.6|59
1588592700000|2020-05-04 11:45:00|17144.1|17129.1|17141.6|17126.6|17151.6|17136.6|17134.1|17119.1|18
1588593000000|2020-05-04 11:50:00|17144.1|17129.1|17166.6|17151.6|17171.6|17156.6|17136.6|17121.6|29
1588593300000|2020-05-04 11:55:00|17169.1|17154.1|17171.6|17156.6|17184.1|17169.1|17166.6|17151.6|79
1588593600000|2020-05-04 12:00:00|17169.1|17154.1|17176.6|17161.6|17176.6|17161.6|17161.6|17146.6|42
1588593900000|2020-05-04 12:05:00|17179.1|17164.1|17211.6|17196.6|17214.1|17199.1|17169.1|17154.1|41
1588594200000|2020-05-04 12:10:00|17209.1|17194.1|17226.6|17211.6|17236.6|17221.6|17209.1|17194.1|114
1588594500000|2020-05-04 12:15:00|17229.1|17214.1|17221.6|17206.6|17229.1|17214.1|17216.6|17201.6|39
1588594800000|2020-05-04 12:20:00|17219.1|17204.1|17221.6|17206.6|17229.1|17214.1|17206.6|17191.6|39
1588595100000|2020-05-04 12:25:00|17224.1|17209.1|17216.6|17201.6|17229.1|17214.1|17214.1|17199.1|49
1588595400000|2020-05-04 12:30:00|17219.1|17204.1|17191.6|17176.6|17219.1|17204.1|17189.1|17174.1|43
1588595700000|2020-05-04 12:35:00|17189.1|17174.1|17164.1|17149.1|17189.1|17174.1|17161.6|17146.6|37
1588596000000|2020-05-04 12:40:00|17161.6|17146.6|17164.1|17149.1|17179.1|17164.1|17154.1|17139.1|53
1588596300000|2020-05-04 12:45:00|17166.6|17151.6|17141.6|17126.6|17166.6|17151.6|17124.1|17109.1|40
1588596600000|2020-05-04 12:50:00|17144.1|17129.1|17151.6|17136.6|17166.6|17151.6|17144.1|17129.1|111
1588596900000|2020-05-04 12:55:00|17154.1|17139.1|17161.6|17146.6|17169.1|17154.1|17151.6|17136.6|104
1588597200000|2020-05-04 13:00:00|17159.1|17144.1|17151.6|17136.6|17169.1|17154.1|17144.1|17129.1|138
1588597500000|2020-05-04 13:05:00|17154.1|17139.1|17124.1|17109.1|17154.1|17139.1|17124.1|17109.1|79
1588597800000|2020-05-04 13:10:00|17126.6|17111.6|17154.1|17139.1|17161.6|17146.6|17124.1|17109.1|105
1588598100000|2020-05-04 13:15:00|17149.1|17134.1|17134.1|17119.1|17156.6|17141.6|17129.1|17114.1|67
1588598400000|2020-05-04 13:20:00|17131.6|17116.6|17159.1|17144.1|17164.1|17149.1|17129.1|17114.1|69
1588598700000|2020-05-04 13:25:00|17164.1|17149.1|17159.1|17144.1|17176.6|17161.6|17154.1|17139.1|70
1588599000000|2020-05-04 13:30:00|17161.6|17146.6|17144.1|17129.1|17166.6|17151.6|17119.1|17104.1|103
1588599300000|2020-05-04 13:35:00|17141.6|17126.6|17151.6|17136.6|17161.6|17146.6|17131.6|17116.6|79
1588599600000|2020-05-04 13:40:00|17154.1|17139.1|17174.1|17159.1|17179.1|17164.1|17141.6|17126.6|66
1588599900000|2020-05-04 13:45:00|17171.6|17156.6|17186.6|17171.6|17194.1|17179.1|17159.1|17144.1|137
1588600200000|2020-05-04 13:50:00|17184.1|17169.1|17204.1|17189.1|17219.1|17204.1|17174.1|17159.1|118
1588600500000|2020-05-04 13:55:00|17206.6|17191.6|17219.1|17204.1|17219.1|17204.1|17191.6|17176.6|48
1588600800000|2020-05-04 14:00:00|17216.6|17201.6|17246.6|17231.6|17259.1|17244.1|17206.6|17191.6|108
1588601100000|2020-05-04 14:05:00|17249.1|17234.1|17216.6|17201.6|17259.1|17244.1|17214.1|17199.1|135
1588601400000|2020-05-04 14:10:00|17214.4|17199.4|17244.4|17229.4|17259.4|17244.4|17214.4|17199.4|119
1588601700000|2020-05-04 14:15:00|17246.9|17231.9|17259.4|17244.4|17274.4|17259.4|17244.4|17229.4|140
1588602000000|2020-05-04 14:20:00|17256.9|17241.9|17189.4|17174.4|17259.4|17244.4|17189.4|17174.4|123
1588602300000|2020-05-04 14:25:00|17191.9|17176.9|17234.4|17219.4|17244.4|17229.4|17179.4|17164.4|97
1588602600000|2020-05-04 14:30:00|17231.9|17216.9|17204.4|17189.4|17234.4|17219.4|17196.9|17181.9|88
1588602900000|2020-05-04 14:35:00|17201.9|17186.9|17231.9|17216.9|17231.9|17216.9|17201.9|17186.9|150
1588603200000|2020-05-04 14:40:00|17226.9|17211.9|17229.4|17214.4|17241.9|17226.9|17206.9|17191.9|182
1588603500000|2020-05-04 14:45:00|17231.9|17216.9|17221.9|17206.9|17244.4|17229.4|17214.4|17199.4|146
1588603800000|2020-05-04 14:50:00|17224.4|17209.4|17214.4|17199.4|17236.9|17221.9|17201.9|17186.9|181
1588604100000|2020-05-04 14:55:00|17211.9|17196.9|17149.4|17134.4|17216.9|17201.9|17146.9|17131.9|290
1588604400000|2020-05-04 15:00:00|17151.9|17136.9|17134.4|17119.4|17159.4|17144.4|17129.4|17114.4|317
1588604700000|2020-05-04 15:05:00|17131.9|17116.9|17104.4|17089.4|17159.4|17144.4|17096.9|17081.9|387
1588605000000|2020-05-04 15:10:00|17106.9|17091.9|17116.9|17101.9|17154.4|17139.4|17101.9|17086.9|268
1588605300000|2020-05-04 15:15:00|17121.9|17106.9|17154.4|17139.4|17159.4|17144.4|17121.9|17106.9|170
1588605600000|2020-05-04 15:20:00|17159.4|17144.4|17131.9|17116.9|17159.4|17144.4|17094.4|17079.4|385
1588605900000|2020-05-04 15:25:00|17136.9|17121.9|17096.9|17081.9|17136.9|17121.9|17069.4|17054.4|1407
1588606200000|2020-05-04 15:30:00|17099.4|17084.4|17039.4|17024.4|17119.4|17104.4|17034.4|17019.4|1582
1588606500000|2020-05-04 15:35:00|17044.4|17029.4|17099.4|17084.4|17099.4|17084.4|17036.9|17021.9|519
1588606800000|2020-05-04 15:40:00|17096.9|17081.9|17101.9|17086.9|17111.9|17096.9|17084.4|17069.4|135
1588607100000|2020-05-04 15:45:00|17104.4|17089.4|17094.4|17079.4|17111.9|17096.9|17071.9|17056.9|74
1588607400000|2020-05-04 15:50:00|17099.4|17074.4|17084.4|17064.4|17099.4|17074.4|17084.4|17059.4|83
1588607700000|2020-05-04 15:55:00|17089.4|17069.4|17084.4|17059.4|17094.4|17074.4|17074.4|17049.4|29
1588608000000|2020-05-04 16:00:00|17088.4|17060.4|17099.4|17079.4|17104.4|17084.4|17079.4|17054.4|21
1588608300000|2020-05-04 16:05:00|17104.4|17084.4|17099.4|17074.4|17109.4|17084.4|17084.4|17059.4|332
1588608600000|2020-05-04 16:10:00|17094.4|17079.4|17084.4|17059.4|17099.4|17079.4|17079.4|17059.4|57
1588608900000|2020-05-04 16:15:00|17089.4|17064.4|17094.4|17074.4|17099.4|17079.4|17084.4|17059.4|18
1588609200000|2020-05-04 16:20:00|17099.4|17079.4|17104.4|17079.4|17109.4|17084.4|17094.4|17074.4|10
1588609500000|2020-05-04 16:25:00|17109.4|17084.4|17119.4|17094.4|17119.4|17099.4|17104.4|17084.4|45
1588609800000|2020-05-04 16:30:00|17114.4|17099.4|17114.4|17089.4|17119.4|17099.4|17104.4|17084.4|18
1588610100000|2020-05-04 16:35:00|17118.4|17090.4|17104.4|17079.4|17119.4|17094.4|17099.4|17079.4|19
1588610400000|2020-05-04 16:40:00|17099.4|17084.4|17104.4|17084.4|17109.4|17084.4|17099.4|17074.4|9
1588610700000|2020-05-04 16:45:00|17109.4|17079.4|17094.4|17069.4|17109.4|17084.4|17094.4|17069.4|4
1588611000000|2020-05-04 16:50:00|17089.4|17074.4|17089.4|17064.4|17099.4|17074.4|17089.4|17064.4|9
1588611300000|2020-05-04 16:55:00|17084.4|17059.4|17084.4|17059.4|17089.4|17069.4|17079.4|17059.4|16
1588611600000|2020-05-04 17:00:00|17079.4|17064.4|17089.4|17064.4|17089.4|17064.4|17079.4|17059.4|9
1588611900000|2020-05-04 17:05:00|17084.4||17089.4||17089.4||17084.4||0
1588612200000|2020-05-04 17:10:00|17083.4|17055.4|17064.4|17039.4|17083.4|17055.4|17059.4|17039.4|13
1588612500000|2020-05-04 17:15:00|17069.4|17049.4|17049.4|17029.4|17069.4|17049.4|17044.4|17024.4|30
1588612800000|2020-05-04 17:20:00|17054.4|17024.4|17054.4|17029.4|17054.4|17034.4|17044.4|17024.4|22
1588613100000|2020-05-04 17:25:00|17049.4|17034.4|17064.4|17039.4|17064.4|17044.4|17049.4|17029.4|13
1588613400000|2020-05-04 17:30:00|17069.4|17044.4|17084.4|17059.4|17084.4|17059.4|17064.4|17039.4|1
1588613700000|2020-05-04 17:35:00|17089.4|17064.4|17089.4|17064.4|17089.4|17064.4|17084.4|17059.4|0
1588614000000|2020-05-04 17:40:00|17084.4|17059.4|17084.4|17059.4|17084.4|17059.4|17084.4|17059.4|2
1588614300000|2020-05-04 17:45:00|17079.4|17054.4|17089.4|17064.4|17089.4|17064.4|17079.4|17054.4|4
1588614600000|2020-05-04 17:50:00|17093.4|17065.4|17089.4|17064.4|17094.4|17069.4|17089.4|17064.4|1
1588614900000|2020-05-04 17:55:00|17093.4|17065.4|17094.4|17069.4|17098.4|17070.4|17089.4|17064.4|1
1588615200000|2020-05-04 18:00:00|17098.4|17070.4|17098.4|17070.4|17103.4|17079.4|17093.4|17065.4|7
1588615500000|2020-05-04 18:05:00|17099.4|17074.4|17098.4|17070.4|17099.4|17074.4|17098.4|17070.4|0
1588615800000|2020-05-04 18:10:00|17099.4|17074.4|17118.4|17090.4|17123.4|17095.4|17099.4|17074.4|0
1588616100000|2020-05-04 18:15:00|17114.4|17089.4|17113.4|17085.4|17118.4|17090.4|17113.4|17085.4|0
1588616400000|2020-05-04 18:20:00|17114.4|17089.4|17108.4|17080.4|17114.4|17089.4|17099.4|17074.4|10
1588616700000|2020-05-04 18:25:00|17104.4|17079.4|17089.4|17074.4|17108.4|17080.4|17089.4|17065.4|5
1588617000000|2020-05-04 18:30:00|17091.9|17076.9|17084.4|17069.4|17101.9|17086.9|17084.4|17069.4|1
1588617300000|2020-05-04 18:35:00|17086.9|17071.9|17059.4|17044.4|17086.9|17071.9|17059.4|17044.4|4
1588617600000|2020-05-04 18:40:00|17049.4|17034.4|17064.4|17049.4|17064.4|17049.4|17049.4|17034.4|4
1588617900000|2020-05-04 18:45:00|17066.9|17051.9|17104.4|17089.4|17104.4|17089.4|17066.9|17051.9|4
1588618200000|2020-05-04 18:50:00|17106.9|17091.9|17116.9|17101.9|17116.9|17101.9|17096.9|17081.9|6
1588618500000|2020-05-04 18:55:00|17119.4|17104.4|17139.4|17124.4|17141.9|17126.9|17114.4|17099.4|3
1588618800000|2020-05-04 19:00:00|17129.4|17114.4|17119.4|17104.4|17129.4|17114.4|17114.4|17099.4|1
1588619100000|2020-05-04 19:05:00|17121.9|17106.9|17116.9|17101.9|17121.9|17106.9|17109.4|17094.4|3
1588619400000|2020-05-04 19:10:00|17119.4|17104.4|17124.4|17109.4|17136.9|17121.9|17119.4|17104.4|5
1588619700000|2020-05-04 19:15:00|17121.9|17106.9|17144.4|17129.4|17144.4|17129.4|17121.9|17106.9|5
1588620000000|2020-05-04 19:20:00|17146.9|17131.9|17154.4|17139.4|17156.9|17141.9|17146.9|17131.9|2
1588620300000|2020-05-04 19:25:00|17151.9|17136.9|17154.4|17139.4|17154.4|17139.4|17139.4|17124.4|2
1588620600000|2020-05-04 19:30:00|17151.9|17136.9|17161.9|17146.9|17161.9|17146.9|17141.9|17126.9|17
1588620900000|2020-05-04 19:35:00|17159.4|17144.4|17149.4|17134.4|17161.9|17146.9|17144.4|17129.4|22
1588621200000|2020-05-04 19:40:00|17151.9|17136.9|17159.4|17144.4|17159.4|17144.4|17144.4|17129.4|3
1588621500000|2020-05-04 19:45:00|17156.9|17141.9|17159.4|17144.4|17164.4|17149.4|17156.9|17141.9|4
1588621800000|2020-05-04 19:50:00|17156.9|17141.9|17154.4|17139.4|17159.4|17144.4|17149.4|17134.4|22
1588622100000|2020-05-04 19:55:00|17156.9|17141.9|17209.4|17194.4|17209.4|17194.4|17154.4|17139.4|16
1588622400000|2020-05-04 20:00:00|17216.4|17176.4|17166.7|17126.7|17216.4|17176.4|17166.7|17126.7|0
1588622700000|2020-05-04 20:05:00|17167|17127|17168.6|17128.6|17175.9|17135.9|17162|17122|0
1588623000000|2020-05-04 20:10:00|17168.4|17128.4|17157.1|17117.1|17170|17130|17150.8|17110.8|0
1588623300000|2020-05-04 20:15:00|17157.4|17117.4|17160.1|17120.1|17160.1|17120.1|17157.4|17117.4|0
1588623600000|2020-05-04 20:20:00|17159.6|17119.6|17161.2|17121.2|17161.8|17121.8|17159|17119|0
1588623900000|2020-05-04 20:25:00|17160.7|17120.7|17161.2|17121.2|17161.2|17121.2|17158.5|17118.5|0
1588624200000|2020-05-04 20:30:00|17162.2|17122.2|17151.4|17111.4|17163.3|17123.3|17145.5|17105.5|0
1588624500000|2020-05-04 20:35:00|17151.2|17111.2|17162|17122|17166|17126|17150.1|17110.1|0
1588624800000|2020-05-04 20:40:00|17161.7|17121.7|17162|17122|17164.7|17124.7|17158.7|17118.7|0
1588625100000|2020-05-04 20:45:00|17162.2|17122.2|17164.7|17124.7|17167.9|17127.9|17162|17122|0
1588625400000|2020-05-04 20:50:00|17164.4|17124.4|17170.7|17130.7|17172|17132|17162|17122|0
1588625700000|2020-05-04 20:55:00|17170.9|17130.9|17170.7|17130.7|17175.3|17135.3|17169.3|17129.3|0
1588626000000|2020-05-04 21:00:00|17171.2|17131.2|17167.4|17127.4|17171.2|17131.2|17165.7|17125.7|0
1588626300000|2020-05-04 21:05:00|17167.9|17127.9|17166.8|17126.8|17167.9|17127.9|17165.7|17125.7|0
1588626600000|2020-05-04 21:10:00|17166.3|17126.3|17166.8|17126.8|17167.4|17127.4|17165.7|17125.7|0
1588626900000|2020-05-04 21:15:00|17166.3|17126.3|17168.5|17128.5|17168.5|17128.5|17165.7|17125.7|0
1588627200000|2020-05-04 21:20:00|17167.4|17127.4|17169.3|17129.3|17169.8|17129.8|17165.7|17125.7|0
1588627500000|2020-05-04 21:25:00|17169.8|17129.8|17182.6|17142.6|17184.3|17144.3|17168.7|17128.7|0
1588627800000|2020-05-04 21:30:00|17184.4|17144.4|17183.8|17143.8|17185.5|17145.5|17183.3|17143.3|0
1588628100000|2020-05-04 21:35:00|17185.5|17145.5|17186|17146|17186|17146|17183.8|17143.8|0
1588628400000|2020-05-04 21:40:00|17186.6|17146.6|17184.9|17144.9|17189.3|17149.3|17184.9|17144.9|0
1588628700000|2020-05-04 21:45:00|17184.4|17144.4|17187.1|17147.1|17187.7|17147.7|17183.8|17143.8|0
1588629000000|2020-05-04 21:50:00|17184.4|17144.4|17184.9|17144.9|17187.1|17147.1|17182.7|17142.7|0
1588629300000|2020-05-04 21:55:00|17185.5|17145.5|17180.5|17140.5|17185.5|17145.5|17180.5|17140.5|0
1588629600000|2020-05-04 22:00:00|17181.9|17141.9|17208.1|17168.1|17211.5|17171.5|17173.5|17133.5|0
1588629900000|2020-05-04 22:05:00|17208.4|17168.4|17204.9|17164.9|17209.5|17169.5|17198.9|17158.9|0
1588630200000|2020-05-04 22:10:00|17204.7|17164.7|17203.5|17163.5|17208.1|17168.1|17197.6|17157.6|0
1588630500000|2020-05-04 22:15:00|17203.3|17163.3|17210.8|17170.8|17211.5|17171.5|17202.2|17162.2|0
1588630800000|2020-05-04 22:20:00|17210.7|17170.7|17224.1|17184.1|17225.4|17185.4|17210.1|17170.1|0
1588631100000|2020-05-04 22:25:00|17224|17184|17225|17185|17226.9|17186.9|17216.8|17176.8|0
1588631400000|2020-05-04 22:30:00|17225.2|17185.2|17230.9|17190.9|17234.2|17194.2|17225.2|17185.2|0
1588631700000|2020-05-04 22:35:00|17230.7|17190.7|17212.3|17172.3|17230.7|17190.7|17209.7|17169.7|0
1588632000000|2020-05-04 22:40:00|17212.4|17172.4|17213|17173|17218.3|17178.3|17212.3|17172.3|0
1588632300000|2020-05-04 22:45:00|17213.4|17173.4|17199.1|17159.1|17216.2|17176.2|17197.7|17157.7|0
1588632600000|2020-05-04 22:50:00|17198.8|17158.8|17194.5|17154.5|17200.4|17160.4|17191.8|17151.8|0
1588632900000|2020-05-04 22:55:00|17194.3|17154.3|17200.2|17160.2|17203.7|17163.7|17191.8|17151.8|0
1588633200000|2020-05-04 23:00:00|17199.1|17159.1|17201.8|17161.8|17202.4|17162.4|17188.5|17148.5|0
1588633500000|2020-05-04 23:05:00|17201.5|17161.5|17201.8|17161.8|17206.4|17166.4|17200.4|17160.4|0
1588633800000|2020-05-04 23:10:00|17201.5|17161.5|17208.1|17168.1|17211.3|17171.3|17200.4|17160.4|0
1588634100000|2020-05-04 23:15:00|17207.8|17167.8|17199.4|17159.4|17208.1|17168.1|17198.1|17158.1|0
1588634400000|2020-05-04 23:20:00|17199.3|17159.3|17208.1|17168.1|17208.1|17168.1|17198.1|17158.1|0
1588634700000|2020-05-04 23:25:00|17208.3|17168.3|17202.1|17162.1|17211.3|17171.3|17202.1|17162.1|0
1588635000000|2020-05-04 23:30:00|17202.3|17162.3|17208.1|17168.1|17212.7|17172.7|17202.3|17162.3|0
1588635300000|2020-05-04 23:35:00|17208|17168|17210|17170|17211.3|17171.3|17206.7|17166.7|0
1588635600000|2020-05-04 23:40:00|17210.1|17170.1|17211.3|17171.3|17214.1|17174.1|17210|17170|0
1588635900000|2020-05-04 23:45:00|17211.1|17171.1|17211.3|17171.3|17214.1|17174.1|17205.4|17165.4|0
1588636200000|2020-05-04 23:50:00|17211.1|17171.1|17214.1|17174.1|17214.1|17174.1|17206.1|17166.1|0
1588636500000|2020-05-04 23:55:00|17214.3|17174.3|17226.9|17186.9|17226.9|17186.9|17214.3|17174.3|0
1588636800000|2020-05-05 00:00:00|17227.1|17187.1|17264.9|17224.9|17270.9|17230.9|17227.1|17187.1|0
1588637100000|2020-05-05 00:05:00|17265.1|17225.1|17248.4|17208.4|17265.6|17225.6|17245.7|17205.7|0
1588637400000|2020-05-05 00:10:00|17248.2|17208.2|17254.2|17214.2|17260.3|17220.3|17242.5|17202.5|0
1588637700000|2020-05-05 00:15:00|17254.3|17214.3|17257|17217|17273.2|17233.2|17252.8|17212.8|0
1588638000000|2020-05-05 00:20:00|17256.8|17216.8|17253.3|17213.3|17257|17217|17241.1|17201.1|0
1588638300000|2020-05-05 00:25:00|17253.1|17213.1|17265.3|17225.3|17270.8|17230.8|17253.1|17213.1|0
1588638600000|2020-05-05 00:30:00|17265.2|17225.2|17253.8|17213.8|17265.7|17225.7|17247.4|17207.4|0
1588638900000|2020-05-05 00:35:00|17253.9|17213.9|17257|17217|17263.2|17223.2|17253.8|17213.8|0
1588639200000|2020-05-05 00:40:00|17256|17216|17266.8|17226.8|17272.9|17232.9|17247.9|17207.9|0
1588639500000|2020-05-05 00:45:00|17266.7|17226.7|17269.7|17229.7|17273.2|17233.2|17266.7|17226.7|0
1588639800000|2020-05-05 00:50:00|17266.8|17226.8|17273|17233|17273.2|17233.2|17261.3|17221.3|0
1588640100000|2020-05-05 00:55:00|17272.9|17232.9|17294.8|17254.8|17294.8|17254.8|17267.2|17227.2|0
1588640400000|2020-05-05 01:00:00|17295.8|17255.8|17297.9|17257.9|17300.8|17260.8|17291.4|17251.4|0
1588640700000|2020-05-05 01:05:00|17297.8|17257.8|17304.3|17264.3|17304.3|17264.3|17291.7|17251.7|0
1588641000000|2020-05-05 01:10:00|17304.9|17264.9|17304.3|17264.3|17317.5|17277.5|17304.3|17264.3|0
1588641300000|2020-05-05 01:15:00|17304.5|17264.5|17291.9|17251.9|17316.3|17276.3|17291.6|17251.6|0
1588641600000|2020-05-05 01:20:00|17292.1|17252.1|17310.6|17270.6|17310.6|17270.6|17291.9|17251.9|0
1588641900000|2020-05-05 01:25:00|17310.8|17270.8|17298.4|17258.4|17310.9|17270.9|17298.4|17258.4|0
1588642200000|2020-05-05 01:30:00|17298.7|17258.7|17299.4|17259.4|17311.3|17271.3|17295.4|17255.4|0
1588642500000|2020-05-05 01:35:00|17299.5|17259.5|17326.5|17286.5|17335.7|17295.7|17299.5|17259.5|0
1588642800000|2020-05-05 01:40:00|17326.7|17286.7|17331.8|17291.8|17335.1|17295.1|17322.1|17282.1|0
1588643100000|2020-05-05 01:45:00|17334.7|17294.7|17334.7|17294.7|17334.8|17294.8|17322|17282|0
1588643400000|2020-05-05 01:50:00|17334.8|17294.8|17346.9|17306.9|17353.1|17313.1|17334.8|17294.8|0
1588643700000|2020-05-05 01:55:00|17347.1|17307.1|17344.3|17304.3|17353.2|17313.2|17341.2|17301.2|0
1588644000000|2020-05-05 02:00:00|17345.3|17305.3|17340.7|17300.7|17348|17308|17340.4|17300.4|0
1588644300000|2020-05-05 02:05:00|17340.6|17300.6|17316.8|17276.8|17340.8|17300.8|17316.7|17276.7|0
1588644600000|2020-05-05 02:10:00|17316.9|17276.9|17322.5|17282.5|17325.9|17285.9|17316.9|17276.9|0
1588644900000|2020-05-05 02:15:00|17322.7|17282.7|17323|17283|17328.8|17288.8|17322.4|17282.4|0
1588645200000|2020-05-05 02:20:00|17323.2|17283.2|17329|17289|17335.2|17295.2|17316.8|17276.8|0
1588645500000|2020-05-05 02:25:00|17329.4|17289.4|17323|17283|17329.4|17289.4|17316.8|17276.8|0
1588645800000|2020-05-05 02:30:00|17323.2|17283.2|17323.2|17283.2|17326.7|17286.7|17317.5|17277.5|0
1588646100000|2020-05-05 02:35:00|17323.3|17283.3|17316.8|17276.8|17323.4|17283.4|17311|17271|0
1588646400000|2020-05-05 02:40:00|17317|17277|17304.3|17264.3|17317|17277|17301.3|17261.3|0
1588646700000|2020-05-05 02:45:00|17304.4|17264.4|17297.8|17257.8|17304.5|17264.5|17291.8|17251.8|0
1588647000000|2020-05-05 02:50:00|17297.6|17257.6|17298.3|17258.3|17298.3|17258.3|17285.9|17245.9|0
1588647300000|2020-05-05 02:55:00|17298.4|17258.4|17298.6|17258.6|17304.1|17264.1|17291.8|17251.8|0
1588647600000|2020-05-05 03:00:00|17298.4|17258.4|17292.8|17252.8|17304.8|17264.8|17286.6|17246.6|0
1588647900000|2020-05-05 03:05:00|17292.9|17252.9|17292.9|17252.9|17293.1|17253.1|17286.4|17246.4|0
1588648200000|2020-05-05 03:10:00|17291.9|17251.9|17291.9|17251.9|17292.8|17252.8|17280|17240|0
1588648500000|2020-05-05 03:15:00|17291.8|17251.8|17298.4|17258.4|17298.4|17258.4|17288.9|17248.9|0
1588648800000|2020-05-05 03:20:00|17298.6|17258.6|17301.8|17261.8|17304.9|17264.9|17298.4|17258.4|0
1588649100000|2020-05-05 03:25:00|17300.8|17260.8|17298.8|17258.8|17304.8|17264.8|17292.6|17252.6|0
1588649400000|2020-05-05 03:30:00|17299.8|17259.8|17292.3|17252.3|17301.7|17261.7|17292.2|17252.2|0
1588649700000|2020-05-05 03:35:00|17292.4|17252.4|17273.3|17233.3|17292.4|17252.4|17273.2|17233.2|0
1588650000000|2020-05-05 03:40:00|17273.5|17233.5|17285.4|17245.4|17285.9|17245.9|17273|17233|0
1588650300000|2020-05-05 03:45:00|17285.5|17245.5|17285.7|17245.7|17285.8|17245.8|17279.5|17239.5|0
1588650600000|2020-05-05 03:50:00|17285.5|17245.5|17280.7|17240.7|17285.5|17245.5|17279.5|17239.5|0
1588650900000|2020-05-05 03:55:00|17280.8|17240.8|17280.6|17240.6|17286.9|17246.9|17280.6|17240.6|0
1588651200000|2020-05-05 04:00:00|17280.4|17240.4|17304.5|17264.5|17304.5|17264.5|17280.4|17240.4|0
1588651500000|2020-05-05 04:05:00|17304.6|17264.6|17304.6|17264.6|17304.8|17264.8|17298.3|17258.3|0
1588651800000|2020-05-05 04:10:00|17304.5|17264.5|17323.9|17283.9|17323.9|17283.9|17301.6|17261.6|0
1588652100000|2020-05-05 04:15:00|17323.7|17283.7|17317.9|17277.9|17323.9|17283.9|17317.4|17277.4|0
1588652400000|2020-05-05 04:20:00|17317.7|17277.7|17306|17266|17317.9|17277.9|17305.5|17265.5|0
1588652700000|2020-05-05 04:25:00|17306.2|17266.2|17305.7|17265.7|17306.2|17266.2|17305.5|17265.5|0
1588653000000|2020-05-05 04:30:00|17305.8|17265.8|17302.7|17262.7|17306|17266|17293.6|17253.6|0
1588653300000|2020-05-05 04:35:00|17302.6|17262.6|17304.8|17264.8|17305.8|17265.8|17298.5|17258.5|0
1588653600000|2020-05-05 04:40:00|17305|17265|17311.8|17271.8|17312|17272|17304.6|17264.6|0
1588653900000|2020-05-05 04:45:00|17311.7|17271.7|17306|17266|17311.8|17271.8|17305.8|17265.8|0
1588654200000|2020-05-05 04:50:00|17305.8|17265.8|17324.5|17284.5|17324.5|17284.5|17305.8|17265.8|0
1588654500000|2020-05-05 04:55:00|17324.6|17284.6|17327.6|17287.6|17343.8|17303.8|17321.2|17281.2|0
1588654800000|2020-05-05 05:00:00|17327.5|17287.5|17333.8|17293.8|17333.9|17293.9|17327.1|17287.1|0
1588655100000|2020-05-05 05:05:00|17333.9|17293.9|17330.5|17290.5|17336.6|17296.6|17326.9|17286.9|0
1588655400000|2020-05-05 05:10:00|17330.3|17290.3|17330.3|17290.3|17339.8|17299.8|17324.4|17284.4|0
1588655700000|2020-05-05 05:15:00|17330.2|17290.2|17324.6|17284.6|17336.6|17296.6|17323.8|17283.8|0
1588656000000|2020-05-05 05:20:00|17324.8|17284.8|17329.9|17289.9|17330.8|17290.8|17317.5|17277.5|0
1588656300000|2020-05-05 05:25:00|17329.8|17289.8|17323.4|17283.4|17329.9|17289.9|17317.4|17277.4|0
1588656600000|2020-05-05 05:30:00|17323.5|17283.5|17309.6|17269.6|17327.8|17287.8|17309.6|17269.6|0
1588656900000|2020-05-05 05:35:00|17309.8|17269.8|17309.1|17269.1|17315.2|17275.2|17303.5|17263.5|0
1588657200000|2020-05-05 05:40:00|17309.2|17269.2|17315.6|17275.6|17316|17276|17309.1|17269.1|0
1588657500000|2020-05-05 05:45:00|17315.7|17275.7|17314.9|17274.9|17315.7|17275.7|17308.9|17268.9|0
1588657800000|2020-05-05 05:50:00|17315.1|17275.1|17315.6|17275.6|17315.6|17275.6|17308.9|17268.9|0
1588658100000|2020-05-05 05:55:00|17315.7|17275.7|17303.4|17263.4|17316.1|17276.1|17303.4|17263.4|0
1588658400000|2020-05-05 06:00:00|17303.7|17263.7|17329.4|17314.4|17336.9|17321.9|17270.1|17230.1|50
1588658700000|2020-05-05 06:05:00|17326.9|17311.9|17319.4|17304.4|17326.9|17311.9|17286.9|17271.9|72
1588659000000|2020-05-05 06:10:00|17321.9|17306.9|17301.9|17286.9|17326.9|17311.9|17281.9|17266.9|67
1588659300000|2020-05-05 06:15:00|17299.4|17284.4|17279.4|17264.4|17299.4|17284.4|17271.9|17256.9|48
1588659600000|2020-05-05 06:20:00|17276.9|17261.9|17229.4|17214.4|17276.9|17261.9|17226.9|17211.9|49
1588659900000|2020-05-05 06:25:00|17226.9|17211.9|17216.9|17201.9|17234.4|17219.4|17201.9|17186.9|56
1588660200000|2020-05-05 06:30:00|17219.4|17204.4|17214.4|17199.4|17249.4|17234.4|17211.9|17196.9|57
1588660500000|2020-05-05 06:35:00|17209.4|17194.4|17224.4|17209.4|17224.4|17209.4|17204.4|17189.4|48
1588660800000|2020-05-05 06:40:00|17226.9|17211.9|17206.9|17191.9|17231.9|17216.9|17206.9|17191.9|61
1588661100000|2020-05-05 06:45:00|17209.4|17194.4|17236.9|17221.9|17244.4|17229.4|17206.9|17191.9|72
1588661400000|2020-05-05 06:50:00|17239.4|17224.4|17244.4|17229.4|17259.4|17244.4|17236.9|17221.9|69
1588661700000|2020-05-05 06:55:00|17239.4|17224.4|17269.4|17254.4|17269.4|17254.4|17209.4|17194.4|134
1588662000000|2020-05-05 07:00:00|17234.4|17219.4|17319.4|17304.4|17349.4|17334.4|17104.4|17089.4|626
1588662300000|2020-05-05 07:05:00|17326.9|17311.9|17364.4|17349.4|17364.4|17349.4|17309.4|17294.4|341
1588662600000|2020-05-05 07:10:00|17366.9|17351.9|17354.4|17339.4|17376.9|17361.9|17311.9|17296.9|158
1588662900000|2020-05-05 07:15:00|17351.9|17336.9|17331.9|17316.9|17359.4|17344.4|17311.9|17296.9|88
1588663200000|2020-05-05 07:20:00|17334.4|17319.4|17366.9|17351.9|17369.4|17354.4|17334.4|17319.4|122
1588663500000|2020-05-05 07:25:00|17369.4|17354.4|17361.9|17346.9|17369.4|17354.4|17334.4|17319.4|174
1588663800000|2020-05-05 07:30:00|17364.4|17349.4|17384.4|17369.4|17386.9|17371.9|17351.9|17336.9|164
1588664100000|2020-05-05 07:35:00|17381.9|17366.9|17364.4|17349.4|17384.4|17369.4|17326.9|17311.9|128
1588664400000|2020-05-05 07:40:00|17366.9|17351.9|17369.4|17354.4|17379.4|17364.4|17354.4|17339.4|60
1588664700000|2020-05-05 07:45:00|17371.9|17356.9|17344.4|17329.4|17379.4|17364.4|17336.9|17321.9|86
1588665000000|2020-05-05 07:50:00|17346.9|17331.9|17361.9|17346.9|17379.4|17364.4|17346.9|17331.9|43
1588665300000|2020-05-05 07:55:00|17364.4|17349.4|17361.9|17346.9|17371.9|17356.9|17349.4|17334.4|53
1588665600000|2020-05-05 08:00:00|17354.4|17339.4|17319.4|17304.4|17356.9|17341.9|17316.9|17301.9|69
1588665900000|2020-05-05 08:05:00|17321.9|17306.9|17359.4|17344.4|17371.9|17356.9|17319.4|17304.4|55
1588666200000|2020-05-05 08:10:00|17356.9|17341.9|17309.4|17294.4|17381.9|17366.9|17309.4|17294.4|232
1588666500000|2020-05-05 08:15:00|17306.9|17291.9|17229.4|17214.4|17306.9|17291.9|17214.4|17199.4|644
1588666800000|2020-05-05 08:20:00|17234.4|17219.4|17344.4|17329.4|17354.4|17339.4|17219.4|17204.4|279
1588667100000|2020-05-05 08:25:00|17349.4|17334.4|17334.4|17319.4|17389.4|17374.4|17334.4|17319.4|210
1588667400000|2020-05-05 08:30:00|17336.9|17321.9|17284.4|17269.4|17336.9|17321.9|17269.4|17254.4|100
1588667700000|2020-05-05 08:35:00|17286.9|17271.9|17277.5|17262.5|17322.5|17307.5|17262.5|17247.5|138
1588668000000|2020-05-05 08:40:00|17275|17260|17232.5|17217.5|17275|17260|17197.5|17182.5|314
1588668300000|2020-05-05 08:45:00|17230|17215|17147.5|17132.5|17232.5|17217.5|17145|17130|206
1588668600000|2020-05-05 08:50:00|17150|17135|17130|17115|17195|17180|17125|17110|174
1588668900000|2020-05-05 08:55:00|17127.5|17112.5|17102.5|17087.5|17147.5|17132.5|17085|17070|186
1588669200000|2020-05-05 09:00:00|17100|17085|17117.5|17102.5|17185|17170|17097.5|17082.5|137
1588669500000|2020-05-05 09:05:00|17112.5|17097.5|17172.5|17157.5|17177.5|17162.5|17107.5|17092.5|137
1588669800000|2020-05-05 09:10:00|17170|17155|17147.5|17132.5|17180|17165|17147.5|17132.5|101
1588670100000|2020-05-05 09:15:00|17150|17135|17192.5|17177.5|17215|17200|17147.5|17132.5|233
1588670400000|2020-05-05 09:20:00|17190|17175|17167.5|17152.5|17202.5|17187.5|17152.5|17137.5|38
1588670700000|2020-05-05 09:25:00|17165|17150|17152.5|17137.5|17177.5|17162.5|17132.5|17117.5|86
1588671000000|2020-05-05 09:30:00|17150|17135|17175|17160|17182.5|17167.5|17137.5|17122.5|93
1588671300000|2020-05-05 09:35:00|17172.5|17157.5|17177.5|17162.5|17185|17170|17155|17140|56
1588671600000|2020-05-05 09:40:00|17180|17165|17202.5|17187.5|17202.5|17187.5|17177.5|17162.5|23
1588671900000|2020-05-05 09:45:00|17200|17185|17207.5|17192.5|17217.5|17202.5|17187.5|17172.5|81
1588672200000|2020-05-05 09:50:00|17210|17195|17217.5|17202.5|17237.5|17222.5|17200|17185|64
1588672500000|2020-05-05 09:55:00|17215|17200|17247.5|17232.5|17250|17235|17207.5|17192.5|77
1588672800000|2020-05-05 10:00:00|17245|17230|17272.5|17257.5|17275|17260|17245|17230|54
1588673100000|2020-05-05 10:05:00|17275|17260|17232.5|17217.5|17275|17260|17230|17215|80
1588673400000|2020-05-05 10:10:00|17230|17215|17207.5|17192.5|17260|17245|17205|17190|50
1588673700000|2020-05-05 10:15:00|17197.5|17182.5|17207.5|17192.5|17225|17210|17187.5|17172.5|114
1588674000000|2020-05-05 10:20:00|17210|17195|17202.5|17187.5|17230|17215|17202.5|17187.5|39
1588674300000|2020-05-05 10:25:00|17205|17190|17207.5|17192.5|17220|17205|17197.5|17182.5|73
1588674600000|2020-05-05 10:30:00|17205|17190|17200|17185|17207.5|17192.5|17170|17155|135
1588674900000|2020-05-05 10:35:00|17205|17190|17205|17190|17210|17195|17175|17160|61
1588675200000|2020-05-05 10:40:00|17202.5|17187.5|17217.5|17202.5|17230|17215|17200|17185|22
1588675500000|2020-05-05 10:45:00|17215|17200|17205|17190|17222.5|17207.5|17187.5|17172.5|41
1588675800000|2020-05-05 10:50:00|17200|17185|17202.5|17187.5|17207.5|17192.5|17192.5|17177.5|38
1588676100000|2020-05-05 10:55:00|17200|17185|17215|17200|17215|17200|17187.5|17172.5|28
1588676400000|2020-05-05 11:00:00|17217.5|17202.5|17200|17185|17237.5|17222.5|17197.5|17182.5|58
1588676700000|2020-05-05 11:05:00|17197.5|17182.5|17200|17185|17215|17200|17180|17165|30
1588677000000|2020-05-05 11:10:00|17197.5|17182.5|17217.5|17202.5|17230|17215|17197.5|17182.5|43
1588677300000|2020-05-05 11:15:00|17220|17205|17167.5|17152.5|17220|17205|17165|17150|92
1588677600000|2020-05-05 11:20:00|17165|17150|17132.5|17117.5|17187.5|17172.5|17122.5|17107.5|159
1588677900000|2020-05-05 11:25:00|17130|17115|17132.5|17117.5|17155|17140|17122.5|17107.5|33
1588678200000|2020-05-05 11:30:00|17137.5|17122.5|17152.5|17137.5|17165|17150|17137.5|17122.5|34
1588678500000|2020-05-05 11:35:00|17155|17140|17157.5|17142.5|17167.5|17152.5|17150|17135|19
1588678800000|2020-05-05 11:40:00|17159.6|17144.6|17162.1|17147.1|17169.6|17154.6|17152.1|17137.1|47
1588679100000|2020-05-05 11:45:00|17167.1|17152.1|17184.6|17169.6|17184.6|17169.6|17147.1|17132.1|46
1588679400000|2020-05-05 11:50:00|17187.1|17172.1|17199.6|17184.6|17212.1|17197.1|17184.6|17169.6|69
1588679700000|2020-05-05 11:55:00|17202.1|17187.1|17199.6|17184.6|17212.1|17197.1|17197.1|17182.1|32
1588680000000|2020-05-05 12:00:00|17202.1|17187.1|17249.6|17234.6|17249.6|17234.6|17197.1|17182.1|75
1588680300000|2020-05-05 12:05:00|17247.1|17232.1|17269.6|17254.6|17277.1|17262.1|17242.1|17227.1|80
1588680600000|2020-05-05 12:10:00|17272.1|17257.1|17244.6|17229.6|17277.1|17262.1|17239.6|17224.6|67
1588680900000|2020-05-05 12:15:00|17242.1|17227.1|17257.1|17242.1|17282.1|17267.1|17237.1|17222.1|61
1588681200000|2020-05-05 12:20:00|17262.1|17247.1|17259.6|17244.6|17272.1|17257.1|17254.6|17239.6|45
1588681500000|2020-05-05 12:25:00|17262.1|17247.1|17304.6|17289.6|17304.6|17289.6|17262.1|17247.1|150
1588681800000|2020-05-05 12:30:00|17302.1|17287.1|17274.6|17259.6|17309.6|17294.6|17274.6|17259.6|126
1588682100000|2020-05-05 12:35:00|17272.1|17257.1|17284.6|17269.6|17289.6|17274.6|17252.1|17237.1|53
1588682400000|2020-05-05 12:40:00|17282.1|17267.1|17287.1|17272.1|17294.6|17279.6|17267.1|17252.1|44
1588682700000|2020-05-05 12:45:00|17292.1|17277.1|17282.1|17267.1|17292.1|17277.1|17277.1|17262.1|35
1588683000000|2020-05-05 12:50:00|17287.1|17272.1|17284.6|17269.6|17292.1|17277.1|17272.1|17257.1|31
1588683300000|2020-05-05 12:55:00|17287.1|17272.1|17282.1|17267.1|17287.1|17272.1|17277.1|17262.1|19
1588683600000|2020-05-05 13:00:00|17279.6|17264.6|17272.1|17257.1|17282.1|17267.1|17254.6|17239.6|39
1588683900000|2020-05-05 13:05:00|17277.1|17262.1|17299.6|17284.6|17302.1|17287.1|17277.1|17262.1|36
1588684200000|2020-05-05 13:10:00|17302.1|17287.1|17297.1|17282.1|17302.1|17287.1|17277.1|17262.1|43
1588684500000|2020-05-05 13:15:00|17299.6|17284.6|17287.1|17272.1|17302.1|17287.1|17277.1|17262.1|51
1588684800000|2020-05-05 13:20:00|17284.6|17269.6|17287.1|17272.1|17297.1|17282.1|17277.1|17262.1|42
1588685100000|2020-05-05 13:25:00|17292.1|17277.1|17302.1|17287.1|17302.1|17287.1|17279.6|17264.6|40
1588685400000|2020-05-05 13:30:00|17307.1|17292.1|17324.6|17309.6|17337.1|17322.1|17282.1|17267.1|121
1588685700000|2020-05-05 13:35:00|17327.1|17312.1|17332.1|17317.1|17337.1|17322.1|17312.1|17297.1|83
1588686000000|2020-05-05 13:40:00|17334.6|17319.6|17319.6|17304.6|17342.1|17327.1|17317.1|17302.1|81
1588686300000|2020-05-05 13:45:00|17322.1|17307.1|17322.1|17307.1|17332.1|17317.1|17297.1|17282.1|66
1588686600000|2020-05-05 13:50:00|17327.1|17312.1|17332.1|17317.1|17342.1|17327.1|17322.1|17307.1|86
1588686900000|2020-05-05 13:55:00|17327.1|17312.1|17347.1|17332.1|17357.1|17342.1|17327.1|17312.1|80
1588687200000|2020-05-05 14:00:00|17349.6|17334.6|17367.1|17352.1|17374.6|17359.6|17347.1|17332.1|179
1588687500000|2020-05-05 14:05:00|17369.6|17354.6|17372.1|17357.1|17379.6|17364.6|17359.6|17344.6|251
1588687800000|2020-05-05 14:10:00|17372.2|17357.2|17379.7|17364.7|17379.7|17364.7|17359.7|17344.7|176
1588688100000|2020-05-05 14:15:00|17382.2|17367.2|17402.2|17387.2|17402.2|17387.2|17379.7|17364.7|105
1588688400000|2020-05-05 14:20:00|17394.7|17379.7|17357.2|17342.2|17402.2|17387.2|17347.2|17332.2|167
1588688700000|2020-05-05 14:25:00|17354.7|17339.7|17317.2|17302.2|17357.2|17342.2|17312.2|17297.2|68
1588689000000|2020-05-05 14:30:00|17314.7|17299.7|17347.2|17332.2|17347.2|17332.2|17314.7|17299.7|90
1588689300000|2020-05-05 14:35:00|17349.7|17334.7|17362.2|17347.2|17362.2|17347.2|17349.7|17334.7|88
1588689600000|2020-05-05 14:40:00|17364.7|17349.7|17347.2|17332.2|17364.7|17349.7|17332.2|17317.2|157
1588689900000|2020-05-05 14:45:00|17349.7|17334.7|17297.2|17282.2|17349.7|17334.7|17294.7|17279.7|136
1588690200000|2020-05-05 14:50:00|17299.7|17284.7|17307.2|17292.2|17314.7|17299.7|17282.2|17267.2|77
1588690500000|2020-05-05 14:55:00|17309.7|17294.7|17334.7|17319.7|17342.2|17327.2|17309.7|17294.7|108
1588690800000|2020-05-05 15:00:00|17329.7|17314.7|17332.2|17317.2|17342.2|17327.2|17319.7|17304.7|57
1588691100000|2020-05-05 15:05:00|17329.7|17314.7|17349.7|17334.7|17357.2|17342.2|17317.2|17302.2|89
1588691400000|2020-05-05 15:10:00|17347.2|17332.2|17347.2|17332.2|17352.2|17337.2|17327.2|17312.2|80
1588691700000|2020-05-05 15:15:00|17349.7|17334.7|17317.2|17302.2|17352.2|17337.2|17302.2|17287.2|151
1588692000000|2020-05-05 15:20:00|17314.7|17299.7|17377.2|17362.2|17377.2|17362.2|17312.2|17297.2|233
1588692300000|2020-05-05 15:25:00|17374.7|17359.7|17394.7|17379.7|17404.7|17389.7|17367.2|17352.2|500
1588692600000|2020-05-05 15:30:00|17392.2|17377.2|17402.2|17387.2|17422.2|17407.2|17384.7|17369.7|1013
1588692900000|2020-05-05 15:35:00|17404.7|17389.7|17367.2|17352.2|17404.7|17389.7|17364.7|17349.7|498
1588693200000|2020-05-05 15:40:00|17369.7|17354.7|17379.7|17364.7|17399.7|17384.7|17369.7|17354.7|55
1588693500000|2020-05-05 15:45:00|17382.2|17367.2|17374.7|17359.7|17384.7|17369.7|17372.2|17357.2|285
1588693800000|2020-05-05 15:50:00|17379.7|17354.7|17369.7|17344.7|17379.7|17354.7|17359.7|17339.7|25
1588694100000|2020-05-05 15:55:00|17374.7|17349.7|17369.7|17349.7|17374.7|17354.7|17364.7|17344.7|13
1588694400000|2020-05-05 16:00:00|17374.7|17354.7|17374.7|17354.7|17384.7|17364.7|17369.7|17349.7|92
1588694700000|2020-05-05 16:05:00|17379.7|17349.7|17384.7|17364.7|17389.7|17369.7|17379.7|17349.7|11
1588695000000|2020-05-05 16:10:00|17389.7|17359.7|17394.7|17369.7|17394.7|17374.7|17384.7|17359.7|21
1588695300000|2020-05-05 16:15:00|17399.7|17374.7|17414.7|17389.7|17414.7|17394.7|17394.7|17369.7|43
1588695600000|2020-05-05 16:20:00|17419.7|17399.7|17409.7|17384.7|17429.7|17409.7|17403.7|17375.7|32
1588695900000|2020-05-05 16:25:00|17414.7|17389.7|17399.7|17374.7|17424.7|17399.7|17399.7|17374.7|19
1588696200000|2020-05-05 16:30:00|17404.7|17379.7|17394.7|17369.7|17409.7|17389.7|17394.7|17369.7|15
1588696500000|2020-05-05 16:35:00|17389.7|17364.7|17374.7|17349.7|17389.7|17364.7|17374.7|17349.7|7
1588696800000|2020-05-05 16:40:00|17369.7|17344.7|17349.7|17324.7|17369.7|17344.7|17344.7|17319.7|20
1588697100000|2020-05-05 16:45:00|17344.7|17329.7|17324.7|17304.7|17349.7|17329.7|17324.7|17299.7|13
1588697400000|2020-05-05 16:50:00|17329.7|17299.7|17334.7|17309.7|17334.7|17309.7|17319.7|17299.7|44
1588697700000|2020-05-05 16:55:00|17344.7|17314.7|17329.7|17304.7|17344.7|17319.7|17324.7|17304.7|26
1588698000000|2020-05-05 17:00:00|17328.7|17300.7|17319.7|17294.7|17334.7|17314.7|17319.7|17294.7|3
1588698300000|2020-05-05 17:05:00|17323.7|17295.7|17329.7|17304.7|17329.7|17304.7|17314.7|17289.7|4
1588698600000|2020-05-05 17:10:00|17334.7|17309.7|17329.7|17304.7|17339.7|17319.7|17324.7|17304.7|9
1588698900000|2020-05-05 17:15:00|17324.7|17309.7|17334.7|17309.7|17334.7|17314.7|17324.7|17309.7|1
1588699200000|2020-05-05 17:20:00|17329.7|17304.7|17334.7|17309.7|17334.7|17309.7|17324.7|17299.7|8
1588699500000|2020-05-05 17:25:00|17329.7|17304.7|17334.7|17314.7|17339.7|17314.7|17329.7|17304.7|10
1588699800000|2020-05-05 17:30:00|17339.7|17319.7|17344.7|17319.7|17344.7|17319.7|17339.7|17319.7|1
1588700100000|2020-05-05 17:35:00|17343.7|17315.7|17339.7|17314.7|17343.7|17315.7|17339.7|17314.7|0
1588700400000|2020-05-05 17:40:00|17334.7|17309.7|17339.7|17314.7|17339.7|17319.7|17334.7|17309.7|6
1588700700000|2020-05-05 17:45:00|17349.7|17324.7|17349.7|17329.7|17349.7|17329.7|17349.7|17324.7|11
1588701000000|2020-05-05 17:50:00|17359.7|17334.7|17364.7|17339.7|17364.7|17339.7|17359.7|17334.7|1
1588701300000|2020-05-05 17:55:00|17368.7|17344.7|17359.7|17334.7|17368.7|17344.7|17359.7|17334.7|1
1588701600000|2020-05-05 18:00:00|17354.7|17329.7|17364.7|17339.7|17364.7|17339.7|17354.7|17329.7|1
1588701900000|2020-05-05 18:05:00|17359.7|17334.7|17364.7|17339.7|17364.7|17339.7|17354.7|17334.7|0
1588702200000|2020-05-05 18:10:00|17359.7|17334.7|17383.7|17355.7|17383.7|17355.7|17359.7|17334.7|3
1588702500000|2020-05-05 18:15:00|17379.7|17354.7|17369.7|17344.7|17379.7|17354.7|17369.7|17344.7|2
1588702800000|2020-05-05 18:20:00|17374.7|17349.7|17349.7|17324.7|17374.7|17349.7|17349.7|17324.7|12
1588703100000|2020-05-05 18:25:00|17353.7|17325.7|17352.2|17337.2|17358.7|17337.2|17352.2|17325.7|1
1588703400000|2020-05-05 18:30:00|17349.7|17334.7|17324.7|17309.7|17352.2|17337.2|17319.7|17304.7|8
1588703700000|2020-05-05 18:35:00|17327.2|17312.2|17339.7|17324.7|17339.7|17324.7|17327.2|17312.2|0
1588704000000|2020-05-05 18:40:00|17334.7|17319.7|17339.7|17324.7|17342.2|17327.2|17329.7|17314.7|0
1588704300000|2020-05-05 18:45:00|17342.2|17327.2|17347.2|17332.2|17347.2|17332.2|17337.2|17322.2|0
1588704600000|2020-05-05 18:50:00|17349.7|17334.7|17359.7|17344.7|17362.2|17347.2|17349.7|17334.7|0
1588704900000|2020-05-05 18:55:00|17357.2|17342.2|17364.7|17349.7|17367.2|17352.2|17357.2|17342.2|1
1588705200000|2020-05-05 19:00:00|17362.2|17347.2|17344.7|17329.7|17364.7|17349.7|17344.7|17329.7|2
1588705500000|2020-05-05 19:05:00|17347.2|17332.2|17347.2|17332.2|17347.2|17332.2|17337.2|17322.2|5
1588705800000|2020-05-05 19:10:00|17344.7|17329.7|17344.7|17329.7|17354.7|17339.7|17339.7|17324.7|0
1588706100000|2020-05-05 19:15:00|17342.2|17327.2|17259.7|17244.7|17342.2|17327.2|17259.7|17244.7|16
1588706400000|2020-05-05 19:20:00|17262.2|17247.2|17269.7|17254.7|17277.2|17262.2|17252.2|17237.2|8
1588706700000|2020-05-05 19:25:00|17267.2|17252.2|17244.7|17229.7|17287.2|17272.2|17237.2|17222.2|9
1588707000000|2020-05-05 19:30:00|17247.2|17232.2|17244.7|17229.7|17272.2|17257.2|17234.7|17219.7|3
1588707300000|2020-05-05 19:35:00|17242.2|17227.2|17212.2|17197.2|17259.7|17244.7|17209.7|17194.7|24
1588707600000|2020-05-05 19:40:00|17209.7|17194.7|17232.2|17217.2|17237.2|17222.2|17204.7|17189.7|10
1588707900000|2020-05-05 19:45:00|17229.7|17214.7|17199.7|17184.7|17232.2|17217.2|17197.2|17182.2|22
1588708200000|2020-05-05 19:50:00|17202.2|17187.2|17244.7|17229.7|17259.7|17244.7|17199.7|17184.7|15
1588708500000|2020-05-05 19:55:00|17242.2|17227.2|17229.7|17214.7|17244.7|17229.7|17219.7|17204.7|11
1588708800000|2020-05-05 20:00:00|17209|17169|17201.4|17161.4|17221.8|17181.8|17195.4|17155.4|0
1588709100000|2020-05-05 20:05:00|17201.1|17161.1|17209.5|17169.5|17216.8|17176.8|17190.8|17150.8|0
1588709400000|2020-05-05 20:10:00|17209.8|17169.8|17209.1|17169.1|17216.8|17176.8|17199|17159|0
1588709700000|2020-05-05 20:15:00|17210.2|17170.2|17204.1|17164.1|17211.8|17171.8|17204.1|17164.1|0
1588710000000|2020-05-05 20:20:00|17203.6|17163.6|17200.8|17160.8|17205.6|17165.6|17199.2|17159.2|0
1588710300000|2020-05-05 20:25:00|17200.3|17160.3|17201.4|17161.4|17202.5|17162.5|17199.2|17159.2|0
1588710600000|2020-05-05 20:30:00|17200.2|17160.2|17181.5|17141.5|17207.5|17167.5|17174.3|17134.3|0
1588710900000|2020-05-05 20:35:00|17181.3|17141.3|17196.1|17156.1|17200.7|17160.7|17180.2|17140.2|0
1588711200000|2020-05-05 20:40:00|17195.8|17155.8|17186.1|17146.1|17196.1|17156.1|17186.1|17146.1|0
1588711500000|2020-05-05 20:45:00|17186.4|17146.4|17204.5|17164.5|17206.6|17166.6|17182.9|17142.9|0
1588711800000|2020-05-05 20:50:00|17203.4|17163.4|17200.7|17160.7|17204.7|17164.7|17194.7|17154.7|0
1588712100000|2020-05-05 20:55:00|17200.4|17160.4|17217.9|17177.9|17217.9|17177.9|17199.3|17159.3|0
1588712400000|2020-05-05 21:00:00|17217.4|17177.4|17228.9|17188.9|17228.9|17188.9|17210.8|17170.8|0
1588712700000|2020-05-05 21:05:00|17227.3|17187.3|17237.7|17197.7|17238.2|17198.2|17222.9|17182.9|0
1588713000000|2020-05-05 21:10:00|17240.4|17200.4|17256.6|17216.6|17256.6|17216.6|17238.8|17198.8|0
1588713300000|2020-05-05 21:15:00|17256|17216|17265.5|17225.5|17265.5|17225.5|17256|17216|0
1588713600000|2020-05-05 21:20:00|17266|17226|17258.9|17218.9|17266.6|17226.6|17256.7|17216.7|0
1588713900000|2020-05-05 21:25:00|17258.4|17218.4|17250.7|17210.7|17258.9|17218.9|17250.7|17210.7|0
1588714200000|2020-05-05 21:30:00|17249.6|17209.6|17246.5|17206.5|17249.6|17209.6|17246|17206|0
1588714500000|2020-05-05 21:35:00|17246|17206|17243.6|17203.6|17246|17206|17243|17203|0
1588714800000|2020-05-05 21:40:00|17243|17203|17237.5|17197.5|17243|17203|17237|17197|0
1588715100000|2020-05-05 21:45:00|17238.1|17198.1|17237|17197|17238.1|17198.1|17235.9|17195.9|0
1588715400000|2020-05-05 21:50:00|17236.4|17196.4|17231.5|17191.5|17236.4|17196.4|17230.9|17190.9|0
1588715700000|2020-05-05 21:55:00|17230.4|17190.4|17209|17169|17230.4|17190.4|17208.4|17168.4|0
1588716000000|2020-05-05 22:00:00|17207.7|17167.7|17236.5|17196.5|17238.4|17198.4|17186.2|17146.2|0
1588716300000|2020-05-05 22:05:00|17236.7|17196.7|17241.1|17201.1|17249|17209|17232.5|17192.5|0
1588716600000|2020-05-05 22:10:00|17241.3|17201.3|17239.7|17199.7|17245.7|17205.7|17238.4|17198.4|0
1588716900000|2020-05-05 22:15:00|17239.9|17199.9|17254.3|17214.3|17261.6|17221.6|17239.9|17199.9|0
1588717200000|2020-05-05 22:20:00|17254.5|17214.5|17245.7|17205.7|17258.9|17218.9|17244.3|17204.3|0
1588717500000|2020-05-05 22:25:00|17245.4|17205.4|17241.1|17201.1|17247|17207|17238.4|17198.4|0
1588717800000|2020-05-05 22:30:00|17241.3|17201.3|17247|17207|17251.6|17211.6|17236.5|17196.5|0
1588718100000|2020-05-05 22:35:00|17247.1|17207.1|17232.5|17192.5|17251.6|17211.6|17226.5|17186.5|0
1588718400000|2020-05-05 22:40:00|17232.7|17192.7|17233|17193|17237.6|17197.6|17221.2|17181.2|0
1588718700000|2020-05-05 22:45:00|17233.1|17193.1|17239|17199|17243.5|17203.5|17233.1|17193.1|0
1588719000000|2020-05-05 22:50:00|17239.2|17199.2|17256.8|17216.8|17258.1|17218.1|17239.2|17199.2|0
1588719300000|2020-05-05 22:55:00|17256.9|17216.9|17279|17239|17280.9|17240.9|17253.5|17213.5|0
1588719600000|2020-05-05 23:00:00|17279.2|17239.2|17270.8|17230.8|17280.9|17240.9|17270.1|17230.1|0
1588719900000|2020-05-05 23:05:00|17270.6|17230.6|17253.9|17213.9|17272.2|17232.2|17251.2|17211.2|0
1588720200000|2020-05-05 23:10:00|17254.2|17214.2|17252.6|17212.6|17265.8|17225.8|17251.2|17211.2|0
1588720500000|2020-05-05 23:15:00|17252.3|17212.3|17260.4|17220.4|17262.5|17222.5|17251.2|17211.2|0
1588720800000|2020-05-05 23:20:00|17260.2|17220.2|17253.2|17213.2|17260.4|17220.4|17253.2|17213.2|0
1588721100000|2020-05-05 23:25:00|17253|17213|17257.2|17217.2|17261.8|17221.8|17252.5|17212.5|0
1588721400000|2020-05-05 23:30:00|17257.4|17217.4|17272.1|17232.1|17273.5|17233.5|17257.2|17217.2|0
1588721700000|2020-05-05 23:35:00|17272|17232|17263|17223|17272.1|17232.1|17261.6|17221.6|0
1588722000000|2020-05-05 23:40:00|17263.2|17223.2|17258.9|17218.9|17266.2|17226.2|17257.7|17217.7|0
1588722300000|2020-05-05 23:45:00|17259.3|17219.3|17260|17220|17260.7|17220.7|17250.1|17210.1|0
1588722600000|2020-05-05 23:50:00|17259.9|17219.9|17259.3|17219.3|17262|17222|17254.7|17214.7|0
1588722900000|2020-05-05 23:55:00|17259.1|17219.1|17259.3|17219.3|17259.3|17219.3|17253.4|17213.4|0
1588723200000|2020-05-06 00:00:00|17259.6|17219.6|17257.4|17217.4|17260.7|17220.7|17240.2|17200.2|0
1588723500000|2020-05-06 00:05:00|17257.2|17217.2|17223.7|17183.7|17257.2|17217.2|17222.4|17182.4|0
1588723800000|2020-05-06 00:10:00|17223.2|17183.2|17219.7|17179.7|17225.1|17185.1|17210.5|17170.5|0
1588724100000|2020-05-06 00:15:00|17219.4|17179.4|17197.5|17157.5|17228.1|17188.1|17191.8|17151.8|0
1588724400000|2020-05-06 00:20:00|17197.6|17157.6|17196.6|17156.6|17215|17175|17185|17145|0
1588724700000|2020-05-06 00:25:00|17197.6|17157.6|17198.3|17158.3|17220.3|17180.3|17195.1|17155.1|0
1588725000000|2020-05-06 00:30:00|17197.3|17157.3|17207.6|17167.6|17214|17174|17188.8|17148.8|0
1588725300000|2020-05-06 00:35:00|17207.5|17167.5|17225.8|17185.8|17225.9|17185.9|17201.8|17161.8|0
1588725600000|2020-05-06 00:40:00|17225.7|17185.7|17207.8|17167.8|17225.7|17185.7|17201.1|17161.1|0
1588725900000|2020-05-06 00:45:00|17208|17168|17219.7|17179.7|17220|17180|17207.5|17167.5|0
1588726200000|2020-05-06 00:50:00|17219.5|17179.5|17143.6|17103.6|17219.5|17179.5|17143.6|17103.6|0
1588726500000|2020-05-06 00:55:00|17143.7|17103.7|17152.9|17112.9|17155.9|17115.9|17136.4|17096.4|0
1588726800000|2020-05-06 01:00:00|17153.1|17113.1|17143|17103|17168.2|17128.2|17137.3|17097.3|0
1588727100000|2020-05-06 01:05:00|17141|17101|17149.7|17109.7|17162.3|17122.3|17136.8|17096.8|0
1588727400000|2020-05-06 01:10:00|17149.6|17109.6|17144.6|17104.6|17156.2|17116.2|17138|17098|0
1588727700000|2020-05-06 01:15:00|17144.3|17104.3|17147.4|17107.4|17157.1|17117.1|17137.3|17097.3|0
1588728000000|2020-05-06 01:20:00|17147.2|17107.2|17175.4|17135.4|17175.4|17135.4|17144.4|17104.4|0
1588728300000|2020-05-06 01:25:00|17175.3|17135.3|17168.9|17128.9|17181.2|17141.2|17162.4|17122.4|0
1588728600000|2020-05-06 01:30:00|17169|17129|17210.8|17170.8|17217.2|17177.2|17169|17129|0
1588728900000|2020-05-06 01:35:00|17211.8|17171.8|17223.1|17183.1|17223.3|17183.3|17205|17165|0
1588729200000|2020-05-06 01:40:00|17223|17183|17224.5|17184.5|17247|17207|17222|17182|0
1588729500000|2020-05-06 01:45:00|17223.5|17183.5|17217.2|17177.2|17234.2|17194.2|17216|17176|0
1588729800000|2020-05-06 01:50:00|17217|17177|17223.9|17183.9|17223.9|17183.9|17205.5|17165.5|0
1588730100000|2020-05-06 01:55:00|17224|17184|17211.8|17171.8|17224|17184|17211.7|17171.7|0
1588730400000|2020-05-06 02:00:00|17211.9|17171.9|17204.5|17164.5|17223.8|17183.8|17192.7|17152.7|0
1588730700000|2020-05-06 02:05:00|17204.3|17164.3|17216.3|17176.3|17216.3|17176.3|17185.7|17145.7|0
1588731000000|2020-05-06 02:10:00|17216.7|17176.7|17198.3|17158.3|17222.5|17182.5|17198.2|17158.2|0
1588731300000|2020-05-06 02:15:00|17198.2|17158.2|17197.5|17157.5|17198.2|17158.2|17179.2|17139.2|0
1588731600000|2020-05-06 02:20:00|17197.7|17157.7|17203.7|17163.7|17210|17170|17197.2|17157.2|0
1588731900000|2020-05-06 02:25:00|17203.6|17163.6|17205|17165|17216.6|17176.6|17201.7|17161.7|0
1588732200000|2020-05-06 02:30:00|17205.1|17165.1|17209|17169|17214.8|17174.8|17193.1|17153.1|0
1588732500000|2020-05-06 02:35:00|17208.9|17168.9|17205.8|17165.8|17211.7|17171.7|17196.3|17156.3|0
1588732800000|2020-05-06 02:40:00|17204.8|17164.8|17205.7|17165.7|17206|17166|17196.5|17156.5|0
1588733100000|2020-05-06 02:45:00|17205.5|17165.5|17199.7|17159.7|17212.2|17172.2|17193.3|17153.3|0
1588733400000|2020-05-06 02:50:00|17200|17160|17211.8|17171.8|17212.2|17172.2|17193.2|17153.2|0
1588733700000|2020-05-06 02:55:00|17212|17172|17218.7|17178.7|17224.7|17184.7|17206.2|17166.2|0
1588734000000|2020-05-06 03:00:00|17218.5|17178.5|17232.2|17192.2|17232.2|17192.2|17215.7|17175.7|0
1588734300000|2020-05-06 03:05:00|17232.1|17192.1|17238.2|17198.2|17244.5|17204.5|17231.7|17191.7|0
1588734600000|2020-05-06 03:10:00|17238.3|17198.3|17263.2|17223.2|17263.4|17223.4|17238.2|17198.2|0
1588734900000|2020-05-06 03:15:00|17263.3|17223.3|17262|17222|17268.5|17228.5|17256.7|17216.7|0
1588735200000|2020-05-06 03:20:00|17262.1|17222.1|17256.6|17216.6|17268|17228|17256.2|17216.2|0
1588735500000|2020-05-06 03:25:00|17256.7|17216.7|17256.9|17216.9|17257|17217|17250.2|17210.2|0
1588735800000|2020-05-06 03:30:00|17257|17217|17275.4|17235.4|17275.7|17235.7|17256.9|17216.9|0
1588736100000|2020-05-06 03:35:00|17275.5|17235.5|17266.3|17226.3|17275.7|17235.7|17266.2|17226.2|0
1588736400000|2020-05-06 03:40:00|17266.2|17226.2|17263|17223|17269.4|17229.4|17260|17220|0
1588736700000|2020-05-06 03:45:00|17262|17222|17250.5|17210.5|17263.2|17223.2|17250.5|17210.5|0
1588737000000|2020-05-06 03:50:00|17250.4|17210.4|17262.5|17222.5|17262.8|17222.8|17244|17204|0
1588737300000|2020-05-06 03:55:00|17262.7|17222.7|17256.5|17216.5|17266.4|17226.4|17256.5|17216.5|0
1588737600000|2020-05-06 04:00:00|17256.7|17216.7|17249.4|17209.4|17256.7|17216.7|17244.2|17204.2|0
1588737900000|2020-05-06 04:05:00|17249.2|17209.2|17242.4|17202.4|17249.2|17209.2|17242.4|17202.4|0
1588738200000|2020-05-06 04:10:00|17239.6|17199.6|17248.9|17208.9|17255.4|17215.4|17236.2|17196.2|0
1588738500000|2020-05-06 04:15:00|17249|17209|17255.6|17215.6|17258.6|17218.6|17242.7|17202.7|0
1588738800000|2020-05-06 04:20:00|17258.4|17218.4|17273.7|17233.7|17274.1|17234.1|17255.1|17215.1|0
1588739100000|2020-05-06 04:25:00|17273.8|17233.8|17261.9|17221.9|17277.4|17237.4|17261.7|17221.7|0
1588739400000|2020-05-06 04:30:00|17261.7|17221.7|17249.4|17209.4|17264.6|17224.6|17249.4|17209.4|0
1588739700000|2020-05-06 04:35:00|17249.5|17209.5|17255.1|17215.1|17261.7|17221.7|17248.9|17208.9|0
1588740000000|2020-05-06 04:40:00|17254|17214|17255.6|17215.6|17261.4|17221.4|17249.2|17209.2|0
1588740300000|2020-05-06 04:45:00|17255.7|17215.7|17264.9|17224.9|17270.9|17230.9|17252.6|17212.6|0
1588740600000|2020-05-06 04:50:00|17265|17225|17261.7|17221.7|17268.1|17228.1|17261.6|17221.6|0
1588740900000|2020-05-06 04:55:00|17261.9|17221.9|17256|17216|17262.1|17222.1|17255.4|17215.4|0
1588741200000|2020-05-06 05:00:00|17256.2|17216.2|17268.1|17228.1|17274.9|17234.9|17256.2|17216.2|0
1588741500000|2020-05-06 05:05:00|17268.2|17228.2|17287.4|17247.4|17293.9|17253.9|17258.6|17218.6|0
1588741800000|2020-05-06 05:10:00|17287.6|17247.6|17287.2|17247.2|17297.2|17257.2|17281.2|17241.2|0
1588742100000|2020-05-06 05:15:00|17287.4|17247.4|17326.7|17286.7|17338.9|17298.9|17287.4|17247.4|0
1588742400000|2020-05-06 05:20:00|17323.9|17283.9|17320.9|17280.9|17327.2|17287.2|17314.4|17274.4|0
1588742700000|2020-05-06 05:25:00|17320.7|17280.7|17338.3|17298.3|17338.5|17298.5|17319.8|17279.8|0
1588743000000|2020-05-06 05:30:00|17338.2|17298.2|17331.9|17291.9|17345.3|17305.3|17323.8|17283.8|0
1588743300000|2020-05-06 05:35:00|17331.7|17291.7|17326.2|17286.2|17338.6|17298.6|17319.9|17279.9|0
1588743600000|2020-05-06 05:40:00|17326.1|17286.1|17314.2|17274.2|17326.4|17286.4|17311|17271|0
1588743900000|2020-05-06 05:45:00|17314.3|17274.3|17320.5|17280.5|17333.4|17293.4|17314.3|17274.3|0
1588744200000|2020-05-06 05:50:00|17319.5|17279.5|17343.5|17303.5|17343.7|17303.7|17302.4|17262.4|0
1588744500000|2020-05-06 05:55:00|17343.3|17303.3|17319.8|17279.8|17343.8|17303.8|17313.8|17273.8|0
1588744800000|2020-05-06 06:00:00|17320.8|17280.8|17302.2|17287.2|17350.8|17310.8|17274.7|17259.7|18
1588745100000|2020-05-06 06:05:00|17307.2|17292.2|17277.2|17262.2|17319.7|17304.7|17267.2|17252.2|31
1588745400000|2020-05-06 06:10:00|17274.7|17259.7|17297.2|17282.2|17302.2|17287.2|17269.7|17254.7|14
1588745700000|2020-05-06 06:15:00|17299.7|17284.7|17319.7|17304.7|17322.2|17307.2|17297.2|17282.2|6
1588746000000|2020-05-06 06:20:00|17322.2|17307.2|17304.7|17289.7|17324.7|17309.7|17302.2|17287.2|17
1588746300000|2020-05-06 06:25:00|17307.2|17292.2|17369.7|17354.7|17374.7|17359.7|17307.2|17292.2|26
1588746600000|2020-05-06 06:30:00|17367.2|17352.2|17377.2|17362.2|17394.7|17379.7|17362.2|17347.2|40
1588746900000|2020-05-06 06:35:00|17374.7|17359.7|17394.7|17379.7|17407.2|17392.2|17372.2|17357.2|13
1588747200000|2020-05-06 06:40:00|17397.2|17382.2|17374.7|17359.7|17397.2|17382.2|17374.7|17359.7|13
1588747500000|2020-05-06 06:45:00|17372.2|17357.2|17389.7|17374.7|17397.2|17382.2|17369.7|17354.7|5
1588747800000|2020-05-06 06:50:00|17387.2|17372.2|17369.7|17354.7|17389.7|17374.7|17369.7|17354.7|13
1588748100000|2020-05-06 06:55:00|17372.2|17357.2|17382.2|17367.2|17384.7|17369.7|17367.2|17352.2|14
1588748400000|2020-05-06 07:00:00|17379.7|17364.7|17334.7|17319.7|17394.7|17379.7|17332.2|17317.2|218
1588748700000|2020-05-06 07:05:00|17332.2|17317.2|17309.7|17294.7|17334.7|17319.7|17289.7|17274.7|133
1588749000000|2020-05-06 07:10:00|17312.2|17297.2|17369.7|17354.7|17377.2|17362.2|17294.7|17279.7|99
1588749300000|2020-05-06 07:15:00|17367.2|17352.2|17359.7|17344.7|17374.7|17359.7|17312.2|17297.2|94
1588749600000|2020-05-06 07:20:00|17357.2|17342.2|17339.7|17324.7|17372.2|17357.2|17327.2|17312.2|47
1588749900000|2020-05-06 07:25:00|17342.2|17327.2|17354.7|17339.7|17374.7|17359.7|17329.7|17314.7|58
1588750200000|2020-05-06 07:30:00|17352.2|17337.2|17299.7|17284.7|17354.7|17339.7|17297.2|17282.2|51
1588750500000|2020-05-06 07:35:00|17302.2|17287.2|17309.7|17294.7|17324.7|17309.7|17282.2|17267.2|56
1588750800000|2020-05-06 07:40:00|17309|17294|17314|17299|17341.5|17326.5|17304|17289|113
1588751100000|2020-05-06 07:45:00|17316.5|17301.5|17379|17364|17381.5|17366.5|17314|17299|119
1588751400000|2020-05-06 07:50:00|17376.5|17361.5|17394|17379|17396.5|17381.5|17351.5|17336.5|69
1588751700000|2020-05-06 07:55:00|17391.5|17376.5|17379|17364|17406.5|17391.5|17376.5|17361.5|89
1588752000000|2020-05-06 08:00:00|17376.5|17361.5|17446.5|17431.5|17451.5|17436.5|17376.5|17361.5|139
1588752300000|2020-05-06 08:05:00|17451.5|17436.5|17469|17454|17486.5|17471.5|17439|17424|167
1588752600000|2020-05-06 08:10:00|17471.5|17456.5|17439|17424|17476.5|17461.5|17431.5|17416.5|57
1588752900000|2020-05-06 08:15:00|17441.5|17426.5|17469|17454|17476.5|17461.5|17436.5|17421.5|39
1588753200000|2020-05-06 08:20:00|17471.5|17456.5|17459|17444|17474|17459|17456.5|17441.5|17
1588753500000|2020-05-06 08:25:00|17461.5|17446.5|17434|17419|17461.5|17446.5|17426.5|17411.5|22
1588753800000|2020-05-06 08:30:00|17431.5|17416.5|17481.5|17466.5|17481.5|17466.5|17429|17414|34
1588754100000|2020-05-06 08:35:00|17479|17464|17454|17439|17496.5|17481.5|17439|17424|120
1588754400000|2020-05-06 08:40:00|17456.5|17441.5|17421.5|17406.5|17459|17444|17421.5|17406.5|42
1588754700000|2020-05-06 08:45:00|17424|17409|17444|17429|17444|17429|17404|17389|67
1588755000000|2020-05-06 08:50:00|17441.5|17426.5|17434|17419|17451.5|17436.5|17406.5|17391.5|71
1588755300000|2020-05-06 08:55:00|17431.5|17416.5|17429|17414|17451.5|17436.5|17421.5|17406.5|36
1588755600000|2020-05-06 09:00:00|17426.5|17411.5|17404|17389|17426.5|17411.5|17381.5|17366.5|64
1588755900000|2020-05-06 09:05:00|17406.5|17391.5|17431.5|17416.5|17439|17424|17404|17389|34
1588756200000|2020-05-06 09:10:00|17434|17419|17426.5|17411.5|17451.5|17436.5|17419|17404|44
1588756500000|2020-05-06 09:15:00|17424|17409|17439|17424|17446.5|17431.5|17419|17404|29
1588756800000|2020-05-06 09:20:00|17436.5|17421.5|17449|17434|17454|17439|17419|17404|17
1588757100000|2020-05-06 09:25:00|17456.5|17441.5|17456.5|17441.5|17461.5|17446.5|17421.5|17406.5|80
1588757400000|2020-05-06 09:30:00|17454|17439|17436.5|17421.5|17456.5|17441.5|17434|17419|22
1588757700000|2020-05-06 09:35:00|17439|17424|17439|17424|17451.5|17436.5|17434|17419|38
1588758000000|2020-05-06 09:40:00|17436.5|17421.5|17441.5|17426.5|17446.5|17431.5|17426.5|17411.5|35
1588758300000|2020-05-06 09:45:00|17444|17429|17439|17424|17454|17439|17436.5|17421.5|18
1588758600000|2020-05-06 09:50:00|17441.5|17426.5|17446.5|17431.5|17456.5|17441.5|17434|17419|24
1588758900000|2020-05-06 09:55:00|17449|17434|17464|17449|17474|17459|17439|17424|38
1588759200000|2020-05-06 10:00:00|17461.5|17446.5|17464|17449|17469|17454|17456.5|17441.5|30
1588759500000|2020-05-06 10:05:00|17466.5|17451.5|17456.5|17441.5|17476.5|17461.5|17451.5|17436.5|29
1588759800000|2020-05-06 10:10:00|17459|17444|17459|17444|17476.5|17461.5|17451.5|17436.5|67
1588760100000|2020-05-06 10:15:00|17456.5|17441.5|17446.5|17431.5|17459|17444|17429|17414|27
1588760400000|2020-05-06 10:20:00|17449|17434|17451.5|17436.5|17454|17439|17436.5|17421.5|14
1588760700000|2020-05-06 10:25:00|17449|17434|17476.5|17461.5|17481.5|17466.5|17446.5|17431.5|61
1588761000000|2020-05-06 10:30:00|17479|17464|17481.5|17466.5|17484|17469|17469|17454|18
1588761300000|2020-05-06 10:35:00|17479|17464|17489|17474|17506.5|17491.5|17474|17459|71
1588761600000|2020-05-06 10:40:00|17491.5|17476.5|17494|17479|17504|17489|17476.5|17461.5|29
1588761900000|2020-05-06 10:45:00|17491.5|17476.5|17499|17484|17504|17489|17486.5|17471.5|8
1588762200000|2020-05-06 10:50:00|17496.5|17481.5|17481.5|17466.5|17496.5|17481.5|17464|17449|28
1588762500000|2020-05-06 10:55:00|17484|17469|17479|17464|17486.5|17471.5|17466.5|17451.5|22
1588762800000|2020-05-06 11:00:00|17481.5|17466.5|17461.5|17446.5|17481.5|17466.5|17456.5|17441.5|24
1588763100000|2020-05-06 11:05:00|17459|17444|17449|17434|17464|17449|17446.5|17431.5|19
1588763400000|2020-05-06 11:10:00|17446.5|17431.5|17446.5|17431.5|17454|17439|17434|17419|45
1588763700000|2020-05-06 11:15:00|17449|17434|17464|17449|17464|17449|17449|17434|6
1588764000000|2020-05-06 11:20:00|17461.5|17446.5|17466.5|17451.5|17474|17459|17451.5|17436.5|18
1588764300000|2020-05-06 11:25:00|17469|17454|17471.5|17456.5|17476.5|17461.5|17461.5|17446.5|20
1588764600000|2020-05-06 11:30:00|17474|17459|17454|17439|17481.5|17466.5|17454|17439|15
1588764900000|2020-05-06 11:35:00|17451.5|17436.5|17429|17414|17456.5|17441.5|17426.5|17411.5|42
1588765200000|2020-05-06 11:40:00|17429.3|17414.3|17429.3|17414.3|17436.8|17421.8|17426.8|17411.8|13
1588765500000|2020-05-06 11:45:00|17426.8|17411.8|17421.8|17406.8|17431.8|17416.8|17416.8|17401.8|11
1588765800000|2020-05-06 11:50:00|17424.3|17409.3|17441.8|17426.8|17444.3|17429.3|17421.8|17406.8|17
1588766100000|2020-05-06 11:55:00|17439.3|17424.3|17424.3|17409.3|17439.3|17424.3|17419.3|17404.3|11
1588766400000|2020-05-06 12:00:00|17421.8|17406.8|17414.3|17399.3|17429.3|17414.3|17414.3|17399.3|33
1588766700000|2020-05-06 12:05:00|17411.8|17396.8|17424.3|17409.3|17424.3|17409.3|17391.8|17376.8|40
1588767000000|2020-05-06 12:10:00|17426.8|17411.8|17416.8|17401.8|17439.3|17424.3|17416.8|17401.8|28
1588767300000|2020-05-06 12:15:00|17414.3|17399.3|17384.3|17369.3|17431.8|17416.8|17369.3|17354.3|78
1588767600000|2020-05-06 12:20:00|17381.8|17366.8|17381.8|17366.8|17391.8|17376.8|17376.8|17361.8|50
1588767900000|2020-05-06 12:25:00|17376.8|17361.8|17386.8|17371.8|17391.8|17376.8|17376.8|17361.8|40
1588768200000|2020-05-06 12:30:00|17389.3|17374.3|17374.3|17359.3|17396.8|17381.8|17371.8|17356.8|53
1588768500000|2020-05-06 12:35:00|17376.8|17361.8|17344.3|17329.3|17389.3|17374.3|17344.3|17329.3|75
1588768800000|2020-05-06 12:40:00|17341.8|17326.8|17354.3|17339.3|17361.8|17346.8|17331.8|17316.8|64
1588769100000|2020-05-06 12:45:00|17356.8|17341.8|17394.3|17379.3|17394.3|17379.3|17351.8|17336.8|44
1588769400000|2020-05-06 12:50:00|17396.8|17381.8|17386.8|17371.8|17404.3|17389.3|17369.3|17354.3|101
1588769700000|2020-05-06 12:55:00|17384.3|17369.3|17366.8|17351.8|17391.8|17376.8|17364.3|17349.3|47
1588770000000|2020-05-06 13:00:00|17369.3|17354.3|17401.8|17386.8|17404.3|17389.3|17369.3|17354.3|79
1588770300000|2020-05-06 13:05:00|17399.3|17384.3|17384.3|17369.3|17406.8|17391.8|17381.8|17366.8|31
1588770600000|2020-05-06 13:10:00|17381.8|17366.8|17384.3|17369.3|17399.3|17384.3|17381.8|17366.8|18
1588770900000|2020-05-06 13:15:00|17386.8|17371.8|17371.8|17356.8|17394.3|17379.3|17371.8|17356.8|142
1588771200000|2020-05-06 13:20:00|17374.3|17359.3|17374.3|17359.3|17381.8|17366.8|17366.8|17351.8|35
1588771500000|2020-05-06 13:25:00|17371.8|17356.8|17389.3|17374.3|17389.3|17374.3|17364.3|17349.3|53
1588771800000|2020-05-06 13:30:00|17391.8|17376.8|17339.3|17324.3|17391.8|17376.8|17339.3|17324.3|77
1588772100000|2020-05-06 13:35:00|17336.8|17321.8|17309.3|17294.3|17344.3|17329.3|17301.8|17286.8|120
1588772400000|2020-05-06 13:40:00|17311.8|17296.8|17294.3|17279.3|17326.8|17311.8|17286.8|17271.8|106
1588772700000|2020-05-06 13:45:00|17296.8|17281.8|17316.8|17301.8|17349.3|17334.3|17296.8|17281.8|319
1588773000000|2020-05-06 13:50:00|17311.8|17296.8|17271.8|17256.8|17331.8|17316.8|17271.8|17256.8|148
1588773300000|2020-05-06 13:55:00|17276.8|17261.8|17284.3|17269.3|17286.8|17271.8|17254.3|17239.3|185
1588773600000|2020-05-06 14:00:00|17281.8|17266.8|17231.8|17216.8|17286.8|17271.8|17231.8|17216.8|96
1588773900000|2020-05-06 14:05:00|17229.3|17214.3|17219.3|17204.3|17244.3|17229.3|17209.3|17194.3|136
1588774200000|2020-05-06 14:10:00|17217.4|17202.4|17212.4|17197.4|17224.9|17209.9|17189.9|17174.9|148
1588774500000|2020-05-06 14:15:00|17209.9|17194.9|17262.4|17247.4|17262.4|17247.4|17197.4|17182.4|134
1588774800000|2020-05-06 14:20:00|17257.4|17242.4|17297.4|17282.4|17307.4|17292.4|17247.4|17232.4|105
1588775100000|2020-05-06 14:25:00|17294.9|17279.9|17274.9|17259.9|17314.9|17299.9|17269.9|17254.9|111
1588775400000|2020-05-06 14:30:00|17279.9|17264.9|17292.4|17277.4|17314.9|17299.9|17277.4|17262.4|73
1588775700000|2020-05-06 14:35:00|17294.9|17279.9|17262.4|17247.4|17307.4|17292.4|17257.4|17242.4|58
1588776000000|2020-05-06 14:40:00|17259.9|17244.9|17309.9|17294.9|17314.9|17299.9|17249.9|17234.9|68
1588776300000|2020-05-06 14:45:00|17307.4|17292.4|17289.9|17274.9|17334.9|17319.9|17284.9|17269.9|150
1588776600000|2020-05-06 14:50:00|17292.4|17277.4|17267.4|17252.4|17299.9|17284.9|17262.4|17247.4|76
1588776900000|2020-05-06 14:55:00|17264.9|17249.9|17259.9|17244.9|17282.4|17267.4|17252.4|17237.4|45
1588777200000|2020-05-06 15:00:00|17262.4|17247.4|17257.4|17242.4|17279.9|17264.9|17254.9|17239.9|75
1588777500000|2020-05-06 15:05:00|17259.9|17244.9|17244.9|17229.9|17264.9|17249.9|17219.9|17204.9|95
1588777800000|2020-05-06 15:10:00|17249.9|17234.9|17232.4|17217.4|17259.9|17244.9|17209.9|17194.9|77
1588778100000|2020-05-06 15:15:00|17229.9|17214.9|17209.9|17194.9|17234.9|17219.9|17197.4|17182.4|186
1588778400000|2020-05-06 15:20:00|17212.4|17197.4|17157.4|17142.4|17214.9|17199.9|17157.4|17142.4|226
1588778700000|2020-05-06 15:25:00|17154.9|17139.9|17184.9|17169.9|17192.4|17177.4|17144.9|17129.9|428
1588779000000|2020-05-06 15:30:00|17182.4|17167.4|17167.4|17152.4|17189.9|17174.9|17139.9|17124.9|671
1588779300000|2020-05-06 15:35:00|17169.9|17154.9|17177.4|17162.4|17189.9|17174.9|17162.4|17147.4|149
1588779600000|2020-05-06 15:40:00|17172.4|17157.4|17167.4|17152.4|17212.4|17197.4|17167.4|17152.4|128
1588779900000|2020-05-06 15:45:00|17169.9|17154.9|17164.9|17149.9|17184.9|17169.9|17157.4|17142.4|19
1588780200000|2020-05-06 15:50:00|17167.4|17147.4|17142.4|17117.4|17167.4|17147.4|17127.4|17102.4|71
1588780500000|2020-05-06 15:55:00|17137.4|17122.4|17157.4|17132.4|17162.4|17137.4|17132.4|17112.4|37
1588780800000|2020-05-06 16:00:00|17152.4|17127.4|17182.4|17157.4|17182.4|17157.4|17142.4|17117.4|22
1588781100000|2020-05-06 16:05:00|17177.4|17152.4|17132.4|17112.4|17182.4|17152.4|17132.4|17112.4|19
1588781400000|2020-05-06 16:10:00|17137.4|17117.4|17147.4|17122.4|17152.4|17127.4|17132.4|17112.4|3
1588781700000|2020-05-06 16:15:00|17152.4|17127.4|17182.4|17162.4|17192.4|17167.4|17147.4|17122.4|42
1588782000000|2020-05-06 16:20:00|17181.4|17157.4|17177.4|17152.4|17182.4|17157.4|17167.4|17142.4|11
1588782300000|2020-05-06 16:25:00|17172.4|17147.4|17172.4|17147.4|17177.4|17157.4|17162.4|17142.4|4
1588782600000|2020-05-06 16:30:00|17167.4|17152.4|17177.4|17157.4|17182.4|17157.4|17167.4|17147.4|10
1588782900000|2020-05-06 16:35:00|17172.4|17152.4|17172.4|17152.4|17182.4|17157.4|17167.4|17142.4|17
1588783200000|2020-05-06 16:40:00|17167.4|17147.4|17167.4|17142.4|17172.4|17147.4|17162.4|17137.4|2
1588783500000|2020-05-06 16:45:00|17172.4|17147.4|17187.4|17162.4|17192.4|17167.4|17172.4|17147.4|3
1588783800000|2020-05-06 16:50:00|17192.4|17167.4|17202.4|17177.4|17207.4|17182.4|17192.4|17167.4|8
1588784100000|2020-05-06 16:55:00|17197.4|17172.4|17192.4|17167.4|17207.4|17182.4|17187.4|17162.4|4
1588784400000|2020-05-06 17:00:00|17197.4|17172.4|17152.4|17132.4|17197.4|17177.4|17142.4|17122.4|18
1588784700000|2020-05-06 17:05:00|17157.4|17127.4|17162.4|17137.4|17167.4|17142.4|17152.4|17127.4|12
1588785000000|2020-05-06 17:10:00|17157.4|17132.4|17162.4|17137.4|17167.4|17142.4|17152.4|17132.4|1
1588785300000|2020-05-06 17:15:00|17166.4|17138.4|17177.4|17152.4|17177.4|17152.4|17157.4|17137.4|8
1588785600000|2020-05-06 17:20:00|17172.4|17157.4|17162.4|17137.4|17177.4|17157.4|17147.4|17127.4|25
1588785900000|2020-05-06 17:25:00|17167.4|17142.4|17172.4|17147.4|17172.4|17147.4|17157.4|17132.4|1
1588786200000|2020-05-06 17:30:00|17167.4|17142.4|17167.4|17147.4|17177.4|17152.4|17167.4|17142.4|2
1588786500000|2020-05-06 17:35:00|17172.4|17148.4|17177.4|17152.4|17177.4|17157.4|17167.4|17142.4|2
1588786800000|2020-05-06 17:40:00|17172.4|17147.4|17167.4|17142.4|17177.4|17152.4|17167.4|17142.4|3
1588787100000|2020-05-06 17:45:00|17172.4|17147.4|17162.4|17137.4|17172.4|17147.4|17162.4|17137.4|57
1588787400000|2020-05-06 17:50:00|17166.4|17142.4|17167.4|17142.4|17167.4|17147.4|17162.4|17137.4|8
1588787700000|2020-05-06 17:55:00|17162.4|17137.4|17162.4|17137.4|17167.4|17142.4|17157.4|17137.4|4
1588788000000|2020-05-06 18:00:00|17157.4|17132.4|17152.4|17127.4|17162.4|17132.4|17142.4|17117.4|15
1588788300000|2020-05-06 18:05:00|17151.4|17123.4|17152.4|17127.4|17162.4|17137.4|17147.4|17122.4|4
1588788600000|2020-05-06 18:10:00|17156.4|17128.4|17137.4|17112.4|17157.4|17132.4|17122.4|17097.4|5
1588788900000|2020-05-06 18:15:00|17142.4|17117.4|17141.4|17113.4|17146.4|17118.4|17141.4|17112.4|2
1588789200000|2020-05-06 18:20:00|17142.4|17117.4|17151.4|17123.4|17151.4|17123.4|17141.4|17113.4|4
1588789500000|2020-05-06 18:25:00|17152.4|17127.4|17142.4|17127.4|17157.4|17132.4|17142.4|17122.4|10
1588789800000|2020-05-06 18:30:00|17137.4|17122.4|17149.9|17134.9|17157.4|17142.4|17134.9|17119.9|2
1588790100000|2020-05-06 18:35:00|17147.4|17132.4|17149.9|17134.9|17149.9|17134.9|17144.9|17129.9|0
1588790400000|2020-05-06 18:40:00|17147.4|17132.4|17149.9|17134.9|17149.9|17134.9|17137.4|17122.4|0
1588790700000|2020-05-06 18:45:00|17152.4|17137.4|17154.9|17139.9|17159.9|17144.9|17152.4|17137.4|0
1588791000000|2020-05-06 18:50:00|17152.4|17137.4|17154.9|17139.9|17154.9|17139.9|17149.9|17134.9|0
1588791300000|2020-05-06 18:55:00|17152.4|17137.4|17137.4|17122.4|17154.9|17139.9|17137.4|17122.4|1
1588791600000|2020-05-06 19:00:00|17139.9|17124.9|17139.9|17124.9|17144.9|17129.9|17137.4|17122.4|0
1588791900000|2020-05-06 19:05:00|17142.4|17127.4|17147.4|17132.4|17152.4|17137.4|17139.9|17124.9|1
1588792200000|2020-05-06 19:10:00|17144.9|17129.9|17144.9|17129.9|17144.9|17129.9|17139.9|17124.9|0
1588792500000|2020-05-06 19:15:00|17142.4|17127.4|17142.4|17127.4|17147.4|17132.4|17139.9|17124.9|2
1588792800000|2020-05-06 19:20:00|17144.9|17129.9|17137.4|17122.4|17144.9|17129.9|17137.4|17122.4|1
1588793100000|2020-05-06 19:25:00|17139.9|17124.9|17137.4|17122.4|17139.9|17124.9|17132.4|17117.4|3
1588793400000|2020-05-06 19:30:00|17134.9|17119.9|17097.4|17082.4|17134.9|17119.9|17089.9|17074.9|10
1588793700000|2020-05-06 19:35:00|17099.9|17084.9|17099.9|17084.9|17109.9|17094.9|17087.4|17072.4|4
1588794000000|2020-05-06 19:40:00|17102.4|17087.4|17109.9|17094.9|17109.9|17094.9|17097.4|17082.4|5
1588794300000|2020-05-06 19:45:00|17107.4|17092.4|17062.4|17047.4|17109.9|17094.9|17062.4|17047.4|19
1588794600000|2020-05-06 19:50:00|17059.9|17044.9|17074.9|17059.9|17074.9|17059.9|17054.9|17039.9|16
1588794900000|2020-05-06 19:55:00|17072.4|17057.4|17072.4|17057.4|17072.4|17057.4|17059.9|17044.9|5
1588795200000|2020-05-06 20:00:00|17084|17044|17062.4|17022.4|17094.3|17054.3|17057|17017|0
1588795500000|2020-05-06 20:05:00|17062.6|17022.6|17052.4|17012.4|17071.6|17031.6|17051|17011|0
1588795800000|2020-05-06 20:10:00|17052.6|17012.6|17048|17008|17059.3|17019.3|17044.7|17004.7|0
1588796100000|2020-05-06 20:15:00|17049.7|17009.7|17049.1|17009.1|17050.8|17010.8|17048.6|17008.6|0
1588796400000|2020-05-06 20:20:00|17049.7|17009.7|17049.7|17009.7|17051.3|17011.3|17046.4|17006.4|0
1588796700000|2020-05-06 20:25:00|17049.1|17009.1|17049.7|17009.7|17050.8|17010.8|17048|17008|0
1588797000000|2020-05-06 20:30:00|17050.2|17010.2|17061.3|17021.3|17064.6|17024.6|17046.7|17006.7|0
1588797300000|2020-05-06 20:35:00|17061.6|17021.6|17063.2|17023.2|17070.5|17030.5|17060|17020|0
1588797600000|2020-05-06 20:40:00|17063|17023|17060|17020|17064.6|17024.6|17054|17014|0
1588797900000|2020-05-06 20:45:00|17059.7|17019.7|17054|17014|17060|17020|17048.1|17008.1|0
1588798200000|2020-05-06 20:50:00|17054.3|17014.3|17070.5|17030.5|17071.9|17031.9|17054|17014|0
1588798500000|2020-05-06 20:55:00|17070.3|17030.3|17056.6|17016.6|17071.9|17031.9|17054.9|17014.9|0
1588798800000|2020-05-06 21:00:00|17057.1|17017.1|17058.6|17018.6|17058.6|17018.6|17057.1|17017.1|0
1588799100000|2020-05-06 21:05:00|17060.8|17020.8|17059|17019|17061.8|17021.8|17058|17018|0
1588799400000|2020-05-06 21:10:00|17059.6|17019.6|17060.7|17020.7|17063.4|17023.4|17059.6|17019.6|0
1588799700000|2020-05-06 21:15:00|17061.2|17021.2|17064.5|17024.5|17064.5|17024.5|17060.7|17020.7|0
1588800000000|2020-05-06 21:20:00|17064|17024|17061.2|17021.2|17065.1|17025.1|17061.2|17021.2|0
1588800300000|2020-05-06 21:25:00|17063.4|17023.4|17064|17024|17064|17024|17061.2|17021.2|0
1588800600000|2020-05-06 21:30:00|17064.5|17024.5|17060.1|17020.1|17064.5|17024.5|17059|17019|0
1588800900000|2020-05-06 21:35:00|17061.2|17021.2|17057.2|17017.2|17062.3|17022.3|17054.4|17014.4|0
1588801200000|2020-05-06 21:40:00|17057.7|17017.7|17056.1|17016.1|17057.7|17017.7|17056.1|17016.1|0
1588801500000|2020-05-06 21:45:00|17056.6|17016.6|17057.2|17017.2|17057.2|17017.2|17056.6|17016.6|0
1588801800000|2020-05-06 21:50:00|17056.1|17016.1|17053.3|17013.3|17056.6|17016.6|17052.2|17012.2|0
1588802100000|2020-05-06 21:55:00|17052.8|17012.8|17051.7|17011.7|17055|17015|17050.6|17010.6|0
1588802400000|2020-05-06 22:00:00|17050.4|17010.4|17072.4|17032.4|17075.7|17035.7|17044.4|17004.4|0
1588802700000|2020-05-06 22:05:00|17072.2|17032.2|17066.5|17026.5|17079|17039|17063.1|17023.1|0
1588803000000|2020-05-06 22:10:00|17066.6|17026.6|17075.7|17035.7|17075.7|17035.7|17060.5|17020.5|0
1588803300000|2020-05-06 22:15:00|17075.9|17035.9|17066.5|17026.5|17078.4|17038.4|17060.5|17020.5|0
1588803600000|2020-05-06 22:20:00|17066|17026|17049.2|17009.2|17068.4|17028.4|17047.3|17007.3|0
1588803900000|2020-05-06 22:25:00|17049.4|17009.4|16977.3|16937.3|17050.5|17010.5|16967.4|16927.4|0
1588804200000|2020-05-06 22:30:00|16977.4|16937.4|16980.7|16940.7|16988|16948|16973.4|16933.4|0
1588804500000|2020-05-06 22:35:00|16980.6|16940.6|16989.9|16949.9|16992.6|16952.6|16980|16940|0
1588804800000|2020-05-06 22:40:00|16989.6|16949.6|16988|16948|16991.2|16951.2|16983.9|16943.9|0
1588805100000|2020-05-06 22:45:00|16987.5|16947.5|16986.6|16946.6|16987.5|16947.5|16979.3|16939.3|0
1588805400000|2020-05-06 22:50:00|16986.9|16946.9|16972|16932|16992.6|16952.6|16970.7|16930.7|0
1588805700000|2020-05-06 22:55:00|16971.5|16931.5|16971|16931|16972.4|16932.4|16950.2|16910.2|0
1588806000000|2020-05-06 23:00:00|16971.3|16931.3|16977.6|16937.6|16979.7|16939.7|16961.8|16921.8|0
1588806300000|2020-05-06 23:05:00|16977.5|16937.5|16967.1|16927.1|16977.6|16937.6|16963.7|16923.7|0
1588806600000|2020-05-06 23:10:00|16967.2|16927.2|16978.3|16938.3|16987|16947|16967.1|16927.1|0
1588806900000|2020-05-06 23:15:00|16978.2|16938.2|16978.3|16938.3|16981|16941|16965.1|16925.1|0
1588807200000|2020-05-06 23:20:00|16978.4|16938.4|16984.3|16944.3|16987|16947|16978.4|16938.4|0
1588807500000|2020-05-06 23:25:00|16983.5|16943.5|16973.3|16933.3|16986.6|16946.6|16971.3|16931.3|0
1588807800000|2020-05-06 23:30:00|16973.1|16933.1|16977.9|16937.9|16986.6|16946.6|16970.6|16930.6|0
1588808100000|2020-05-06 23:35:00|16977.8|16937.8|16985.2|16945.2|16986.6|16946.6|16975.4|16935.4|0
1588808400000|2020-05-06 23:40:00|16985|16945|16993.9|16953.9|16995.2|16955.2|16977.9|16937.9|0
1588808700000|2020-05-06 23:45:00|16994.1|16954.1|17001.2|16961.2|17011.7|16971.7|16993.9|16953.9|0
1588809000000|2020-05-06 23:50:00|17001.4|16961.4|16999.8|16959.8|17011.7|16971.7|16999.8|16959.8|0
1588809300000|2020-05-06 23:55:00|17000.1|16960.1|17011.7|16971.7|17011.7|16971.7|16998.5|16958.5|0
1588809600000|2020-05-07 00:00:00|17012.4|16972.4|17042|17002|17042|17002|17012.4|16972.4|0
1588809900000|2020-05-07 00:05:00|17043.7|17003.7|17031.1|16991.1|17045|17005|17028.5|16988.5|0
1588810200000|2020-05-07 00:10:00|17031|16991|17058.7|17018.7|17063.8|17023.8|17027.9|16987.9|0
1588810500000|2020-05-07 00:15:00|17059|17019|17069.7|17029.7|17079.4|17039.4|17057.8|17017.8|0
1588810800000|2020-05-07 00:20:00|17069.5|17029.5|17063|17023|17075.7|17035.7|17057.3|17017.3|0
1588811100000|2020-05-07 00:25:00|17063.2|17023.2|17068.1|17028.1|17075|17035|17062.4|17022.4|0
1588811400000|2020-05-07 00:30:00|17068.3|17028.3|17093.7|17053.7|17093.8|17053.8|17062.4|17022.4|0
1588811700000|2020-05-07 00:35:00|17093.5|17053.5|17093.3|17053.3|17105.5|17065.5|17081.1|17041.1|0
1588812000000|2020-05-07 00:40:00|17093.2|17053.2|17081.1|17041.1|17093.3|17053.3|17075.1|17035.1|0
1588812300000|2020-05-07 00:45:00|17081.3|17041.3|17081|17041|17093.8|17053.8|17074.8|17034.8|0
1588812600000|2020-05-07 00:50:00|17081.1|17041.1|17079.8|17039.8|17091.8|17051.8|17074|17034|0
1588812900000|2020-05-07 00:55:00|17079.9|17039.9|17098.6|17058.6|17104.2|17064.2|17079.6|17039.6|0
1588813200000|2020-05-07 01:00:00|17098.7|17058.7|17092.2|17052.2|17117.2|17077.2|17092|17052|0
1588813500000|2020-05-07 01:05:00|17092|17052|17092.5|17052.5|17098.7|17058.7|17079.8|17039.8|0
1588813800000|2020-05-07 01:10:00|17092.7|17052.7|17110.5|17070.5|17116.6|17076.6|17092.2|17052.2|0
1588814100000|2020-05-07 01:15:00|17110.6|17070.6|17111.7|17071.7|17129.2|17089.2|17104.7|17064.7|0
1588814400000|2020-05-07 01:20:00|17111.8|17071.8|17126.2|17086.2|17129.4|17089.4|17111.2|17071.2|0
1588814700000|2020-05-07 01:25:00|17129.1|17089.1|17116.9|17076.9|17135.4|17095.4|17110.4|17070.4|0
1588815000000|2020-05-07 01:30:00|17117.1|17077.1|17107|17067|17123.2|17083.2|17098.3|17058.3|0
1588815300000|2020-05-07 01:35:00|17106.9|17066.9|17104.5|17064.5|17116.6|17076.6|17098|17058|0
1588815600000|2020-05-07 01:40:00|17103.5|17063.5|17122.4|17082.4|17122.7|17082.7|17098.5|17058.5|0
1588815900000|2020-05-07 01:45:00|17118.4|17078.4|17128.8|17088.8|17135|17095|17097.4|17057.4|0
1588816200000|2020-05-07 01:50:00|17128.6|17088.6|17110.1|17070.1|17128.8|17088.8|17103.7|17063.7|0
1588816500000|2020-05-07 01:55:00|17109.9|17069.9|17097.6|17057.6|17116.1|17076.1|17097|17057|0
1588816800000|2020-05-07 02:00:00|17097.7|17057.7|17103.4|17063.4|17103.9|17063.9|17097|17057|0
1588817100000|2020-05-07 02:05:00|17103.3|17063.3|17112.4|17072.4|17115.4|17075.4|17096.9|17056.9|0
1588817400000|2020-05-07 02:10:00|17112.3|17072.3|17096.5|17056.5|17115.9|17075.9|17090.5|17050.5|0
1588817700000|2020-05-07 02:15:00|17096.6|17056.6|17091.7|17051.7|17109.7|17069.7|17080|17040|0
1588818000000|2020-05-07 02:20:00|17091.4|17051.4|17110.6|17070.6|17111.1|17071.1|17085.6|17045.6|0
1588818300000|2020-05-07 02:25:00|17109.6|17069.6|17114.4|17074.4|17117.4|17077.4|17104.8|17064.8|0
1588818600000|2020-05-07 02:30:00|17115.4|17075.4|17123.1|17083.1|17123.1|17083.1|17105.1|17065.1|0
1588818900000|2020-05-07 02:35:00|17123|17083|17129.6|17089.6|17141.3|17101.3|17122.8|17082.8|0
1588819200000|2020-05-07 02:40:00|17129.7|17089.7|17129.5|17089.5|17135.8|17095.8|17129.3|17089.3|0
1588819500000|2020-05-07 02:45:00|17129.6|17089.6|17123.1|17083.1|17135.7|17095.7|17114.4|17074.4|0
1588819800000|2020-05-07 02:50:00|17123.5|17083.5|17123|17083|17123.5|17083.5|17117.1|17077.1|0
1588820100000|2020-05-07 02:55:00|17123.1|17083.1|17129.1|17089.1|17132.1|17092.1|17123|17083|0
1588820400000|2020-05-07 03:00:00|17129.2|17089.2|17168.2|17128.2|17177.4|17137.4|17129.1|17089.1|0
1588820700000|2020-05-07 03:05:00|17168.3|17128.3|17171.7|17131.7|17177.7|17137.7|17165.3|17125.3|0
1588821000000|2020-05-07 03:10:00|17171.8|17131.8|17174.9|17134.9|17177.6|17137.6|17165.4|17125.4|0
1588821300000|2020-05-07 03:15:00|17175.9|17135.9|17171.4|17131.4|17183.7|17143.7|17165.5|17125.5|0
1588821600000|2020-05-07 03:20:00|17171.5|17131.5|17153|17113|17171.6|17131.6|17153|17113|0
1588821900000|2020-05-07 03:25:00|17153.2|17113.2|17153.3|17113.3|17159.4|17119.4|17147.3|17107.3|0
1588822200000|2020-05-07 03:30:00|17153.5|17113.5|17148.4|17108.4|17159.4|17119.4|17147.3|17107.3|0
1588822500000|2020-05-07 03:35:00|17148.2|17108.2|17154.5|17114.5|17154.9|17114.9|17148|17108|0
1588822800000|2020-05-07 03:40:00|17154.4|17114.4|17138.7|17098.7|17154.4|17114.4|17138.5|17098.5|0
1588823100000|2020-05-07 03:45:00|17138.6|17098.6|17150.5|17110.5|17150.7|17110.7|17138.5|17098.5|0
1588823400000|2020-05-07 03:50:00|17150.4|17110.4|17157.4|17117.4|17169.6|17129.6|17144.5|17104.5|0
1588823700000|2020-05-07 03:55:00|17157.2|17117.2|17160.2|17120.2|17163.6|17123.6|17150.9|17110.9|0
1588824000000|2020-05-07 04:00:00|17160.1|17120.1|17157.2|17117.2|17169.7|17129.7|17153.9|17113.9|0
1588824300000|2020-05-07 04:05:00|17157.4|17117.4|17156.4|17116.4|17157.4|17117.4|17147.4|17107.4|0
1588824600000|2020-05-07 04:10:00|17156.6|17116.6|17183.6|17143.6|17190|17150|17156.4|17116.4|0
1588824900000|2020-05-07 04:15:00|17183.8|17143.8|17202.1|17162.1|17202.3|17162.3|17174.4|17134.4|0
1588825200000|2020-05-07 04:20:00|17202|17162|17220|17180|17220.7|17180.7|17202|17162|0
1588825500000|2020-05-07 04:25:00|17219|17179|17220.4|17180.4|17226.4|17186.4|17214.3|17174.3|0
1588825800000|2020-05-07 04:30:00|17220.2|17180.2|17227.6|17187.6|17245|17205|17216.3|17176.3|0
1588826100000|2020-05-07 04:35:00|17227.5|17187.5|17224.1|17184.1|17230.5|17190.5|17221.8|17181.8|0
1588826400000|2020-05-07 04:40:00|17224.3|17184.3|17239.3|17199.3|17239.7|17199.7|17221.3|17181.3|0
1588826700000|2020-05-07 04:45:00|17239.2|17199.2|17215.3|17175.3|17239.3|17199.3|17215.3|17175.3|0
1588827000000|2020-05-07 04:50:00|17215.1|17175.1|17209.6|17169.6|17221.8|17181.8|17209.6|17169.6|0
1588827300000|2020-05-07 04:55:00|17209.7|17169.7|17207.1|17167.1|17210.3|17170.3|17203.9|17163.9|0
1588827600000|2020-05-07 05:00:00|17208.1|17168.1|17191|17151|17216|17176|17191|17151|0
1588827900000|2020-05-07 05:05:00|17190.9|17150.9|17190.8|17150.8|17203.9|17163.9|17190.6|17150.6|0
1588828200000|2020-05-07 05:10:00|17190.7|17150.7|17178.8|17138.8|17191.2|17151.2|17178.6|17138.6|0
1588828500000|2020-05-07 05:15:00|17178.7|17138.7|17179|17139|17182.1|17142.1|17160.9|17120.9|0
1588828800000|2020-05-07 05:20:00|17178.9|17138.9|17179.5|17139.5|17191.5|17151.5|17178.8|17138.8|0
1588829100000|2020-05-07 05:25:00|17179.3|17139.3|17188|17148|17191.3|17151.3|17166.7|17126.7|0
1588829400000|2020-05-07 05:30:00|17187|17147|17185.5|17145.5|17191.5|17151.5|17179.6|17139.6|0
1588829700000|2020-05-07 05:35:00|17185.7|17145.7|17179.8|17139.8|17191.5|17151.5|17179.6|17139.6|0
1588830000000|2020-05-07 05:40:00|17180|17140|17167.3|17127.3|17180|17140|17167.1|17127.1|0
1588830300000|2020-05-07 05:45:00|17167.2|17127.2|17179.3|17139.3|17186|17146|17167.1|17127.1|0
1588830600000|2020-05-07 05:50:00|17179.1|17139.1|17174.1|17134.1|17179.3|17139.3|17155.2|17115.2|0
1588830900000|2020-05-07 05:55:00|17174|17134|17180|17140|17182.8|17142.8|17171|17131|0
1588831200000|2020-05-07 06:00:00|17179.9|17139.9|17219.9|17204.9|17237.4|17222.4|17176.1|17136.1|13
1588831500000|2020-05-07 06:05:00|17217.4|17202.4|17204.9|17189.9|17219.9|17204.9|17197.4|17182.4|8
1588831800000|2020-05-07 06:10:00|17202.4|17187.4|17199.9|17184.9|17204.9|17189.9|17189.9|17174.9|6
1588832100000|2020-05-07 06:15:00|17202.4|17187.4|17197.4|17182.4|17202.4|17187.4|17197.4|17182.4|1
1588832400000|2020-05-07 06:20:00|17194.9|17179.9|17184.9|17169.9|17194.9|17179.9|17177.4|17162.4|5
1588832700000|2020-05-07 06:25:00|17187.4|17172.4|17209.9|17194.9|17212.4|17197.4|17184.9|17169.9|10
1588833000000|2020-05-07 06:30:00|17207.4|17192.4|17202.4|17187.4|17212.4|17197.4|17197.4|17182.4|13
1588833300000|2020-05-07 06:35:00|17204.9|17189.9|17197.4|17182.4|17204.9|17189.9|17192.4|17177.4|7
1588833600000|2020-05-07 06:40:00|17194.9|17179.9|17197.4|17182.4|17202.4|17187.4|17192.4|17177.4|3
1588833900000|2020-05-07 06:45:00|17199.9|17184.9|17204.9|17189.9|17209.9|17194.9|17169.9|17154.9|17
1588834200000|2020-05-07 06:50:00|17202.4|17187.4|17204.9|17189.9|17207.4|17192.4|17187.4|17172.4|15
1588834500000|2020-05-07 06:55:00|17207.4|17192.4|17217.4|17202.4|17224.9|17209.9|17189.9|17174.9|39
1588834800000|2020-05-07 07:00:00|17219.9|17204.9|17222.4|17207.4|17262.4|17247.4|17189.9|17174.9|255
1588835100000|2020-05-07 07:05:00|17224.9|17209.9|17252.4|17237.4|17312.4|17297.4|17219.9|17204.9|250
1588835400000|2020-05-07 07:10:00|17254.9|17239.9|17272.4|17257.4|17287.4|17272.4|17254.9|17239.9|87
1588835700000|2020-05-07 07:15:00|17269.9|17254.9|17282.4|17267.4|17304.9|17289.9|17257.4|17242.4|131
1588836000000|2020-05-07 07:20:00|17279.9|17264.9|17259.9|17244.9|17292.4|17277.4|17252.4|17237.4|96
1588836300000|2020-05-07 07:25:00|17257.4|17242.4|17242.4|17227.4|17262.4|17247.4|17232.4|17217.4|78
1588836600000|2020-05-07 07:30:00|17244.9|17229.9|17257.4|17242.4|17257.4|17242.4|17227.4|17212.4|56
1588836900000|2020-05-07 07:35:00|17254.9|17239.9|17244.9|17229.9|17257.4|17242.4|17217.4|17202.4|87
1588837200000|2020-05-07 07:40:00|17247.4|17232.4|17272.4|17257.4|17279.9|17264.9|17232.4|17217.4|69
1588837500000|2020-05-07 07:45:00|17269.9|17254.9|17269.9|17254.9|17289.9|17274.9|17262.4|17247.4|60
1588837800000|2020-05-07 07:50:00|17272.4|17257.4|17292.4|17277.4|17307.4|17292.4|17264.9|17249.9|103
1588838100000|2020-05-07 07:55:00|17289.9|17274.9|17279.4|17264.4|17294.4|17279.4|17261.9|17246.9|73
1588838400000|2020-05-07 08:00:00|17276.9|17261.9|17237.5|17222.5|17276.9|17261.9|17231.1|17216.1|83
1588838700000|2020-05-07 08:05:00|17235|17220|17245|17230|17247.5|17232.5|17225|17210|55
1588839000000|2020-05-07 08:10:00|17242.5|17227.5|17265|17250|17267.5|17252.5|17227.5|17212.5|48
1588839300000|2020-05-07 08:15:00|17267.5|17252.5|17285|17270|17292.5|17277.5|17267.5|17252.5|42
1588839600000|2020-05-07 08:20:00|17282.5|17267.5|17277.5|17262.5|17287.5|17272.5|17275|17260|20
1588839900000|2020-05-07 08:25:00|17280|17265|17297.5|17282.5|17302.5|17287.5|17270|17255|70
1588840200000|2020-05-07 08:30:00|17295|17280|17265|17250|17297.5|17282.5|17257.5|17242.5|85
1588840500000|2020-05-07 08:35:00|17262.5|17247.5|17237.5|17222.5|17277.5|17262.5|17227.5|17212.5|51
1588840800000|2020-05-07 08:40:00|17235|17220|17260|17245|17267.5|17252.5|17235|17220|41
1588841100000|2020-05-07 08:45:00|17257.5|17242.5|17302.5|17287.5|17305|17290|17257.5|17242.5|44
1588841400000|2020-05-07 08:50:00|17305|17290|17312.5|17297.5|17312.5|17297.5|17292.5|17277.5|56
1588841700000|2020-05-07 08:55:00|17315|17300|17327.5|17312.5|17335|17320|17312.5|17297.5|50
1588842000000|2020-05-07 09:00:00|17330|17315|17320|17305|17335|17320|17310|17295|25
1588842300000|2020-05-07 09:05:00|17325|17310|17337.5|17322.5|17345|17330|17310|17295|78
1588842600000|2020-05-07 09:10:00|17335|17320|17335|17320|17352.5|17337.5|17332.5|17317.5|46
1588842900000|2020-05-07 09:15:00|17337.5|17322.5|17310|17295|17337.5|17322.5|17307.5|17292.5|42
1588843200000|2020-05-07 09:20:00|17312.5|17297.5|17310|17295|17322.5|17307.5|17295|17280|36
1588843500000|2020-05-07 09:25:00|17312.5|17297.5|17320|17305|17320|17305|17310|17295|10
1588843800000|2020-05-07 09:30:00|17322.5|17307.5|17325|17310|17330|17315|17320|17305|5
1588844100000|2020-05-07 09:35:00|17327.5|17312.5|17317.5|17302.5|17335|17320|17310|17295|289
1588844400000|2020-05-07 09:40:00|17315|17300|17340|17325|17342.5|17327.5|17315|17300|75
1588844700000|2020-05-07 09:45:00|17337.5|17322.5|17342.5|17327.5|17352.5|17337.5|17322.5|17307.5|64
1588845000000|2020-05-07 09:50:00|17347.5|17332.5|17350|17335|17362.5|17347.5|17337.5|17322.5|30
1588845300000|2020-05-07 09:55:00|17347.5|17332.5|17312.5|17297.5|17347.5|17332.5|17312.5|17297.5|19
1588845600000|2020-05-07 10:00:00|17315|17300|17300|17285|17322.5|17307.5|17292.5|17277.5|72
1588845900000|2020-05-07 10:05:00|17302.5|17287.5|17320|17305|17320|17305|17292.5|17277.5|21
1588846200000|2020-05-07 10:10:00|17322.5|17307.5|17342.5|17327.5|17345|17330|17322.5|17307.5|23
1588846500000|2020-05-07 10:15:00|17345|17330|17322.5|17307.5|17347.5|17332.5|17302.5|17287.5|47
1588846800000|2020-05-07 10:20:00|17320|17305|17307.5|17292.5|17322.5|17307.5|17300|17285|23
1588847100000|2020-05-07 10:25:00|17312.5|17297.5|17310|17295|17320|17305|17277.5|17262.5|63
1588847400000|2020-05-07 10:30:00|17307.5|17292.5|17302.5|17287.5|17312.5|17297.5|17297.5|17282.5|21
1588847700000|2020-05-07 10:35:00|17300|17285|17307.5|17292.5|17312.5|17297.5|17295|17280|6
1588848000000|2020-05-07 10:40:00|17310|17295|17292.5|17277.5|17315|17300|17287.5|17272.5|40
1588848300000|2020-05-07 10:45:00|17290|17275|17295|17280|17302.5|17287.5|17282.5|17267.5|24
1588848600000|2020-05-07 10:50:00|17292.5|17277.5|17282.5|17267.5|17320|17305|17272.5|17257.5|68
1588848900000|2020-05-07 10:55:00|17280|17265|17317.5|17302.5|17322.5|17307.5|17280|17265|64
1588849200000|2020-05-07 11:00:00|17315|17300|17327.5|17312.5|17330|17315|17310|17295|21
1588849500000|2020-05-07 11:05:00|17330|17315|17325|17310|17337.5|17322.5|17317.5|17302.5|24
1588849800000|2020-05-07 11:10:00|17327.5|17312.5|17342.5|17327.5|17342.5|17327.5|17317.5|17302.5|13
1588850100000|2020-05-07 11:15:00|17340|17325|17342.5|17327.5|17352.5|17337.5|17337.5|17322.5|28
1588850400000|2020-05-07 11:20:00|17340|17325|17335|17320|17340|17325|17325|17310|16
1588850700000|2020-05-07 11:25:00|17332.5|17317.5|17310|17295|17332.5|17317.5|17310|17295|39
1588851000000|2020-05-07 11:30:00|17312.5|17297.5|17340|17325|17342.5|17327.5|17310|17295|20
1588851300000|2020-05-07 11:35:00|17337.5|17322.5|17332.5|17317.5|17337.5|17322.5|17320|17305|18
1588851600000|2020-05-07 11:40:00|17331.4|17316.4|17341.4|17326.4|17348.9|17333.9|17331.4|17316.4|15
1588851900000|2020-05-07 11:45:00|17343.9|17328.9|17338.9|17323.9|17348.9|17333.9|17331.4|17316.4|28
1588852200000|2020-05-07 11:50:00|17336.4|17321.4|17341.4|17326.4|17341.4|17326.4|17313.9|17298.9|30
1588852500000|2020-05-07 11:55:00|17343.9|17328.9|17343.9|17328.9|17373.9|17358.9|17336.4|17321.4|100
1588852800000|2020-05-07 12:00:00|17346.4|17331.4|17321.4|17306.4|17351.4|17336.4|17321.4|17306.4|34
1588853100000|2020-05-07 12:05:00|17318.9|17303.9|17296.4|17281.4|17318.9|17303.9|17296.4|17281.4|42
1588853400000|2020-05-07 12:10:00|17298.9|17283.9|17298.9|17283.9|17306.4|17291.4|17293.9|17278.9|44
1588853700000|2020-05-07 12:15:00|17301.4|17286.4|17311.4|17296.4|17318.9|17303.9|17301.4|17286.4|31
1588854000000|2020-05-07 12:20:00|17308.9|17293.9|17321.4|17306.4|17326.4|17311.4|17303.9|17288.9|33
1588854300000|2020-05-07 12:25:00|17318.9|17303.9|17298.9|17283.9|17318.9|17303.9|17291.4|17276.4|42
1588854600000|2020-05-07 12:30:00|17296.4|17281.4|17266.4|17251.4|17306.4|17291.4|17261.4|17246.4|78
1588854900000|2020-05-07 12:35:00|17268.9|17253.9|17248.9|17233.9|17283.9|17268.9|17241.4|17226.4|99
1588855200000|2020-05-07 12:40:00|17251.4|17236.4|17266.4|17251.4|17271.4|17256.4|17241.4|17226.4|143
1588855500000|2020-05-07 12:45:00|17263.9|17248.9|17261.4|17246.4|17271.4|17256.4|17246.4|17231.4|48
1588855800000|2020-05-07 12:50:00|17263.9|17248.9|17246.4|17231.4|17263.9|17248.9|17238.9|17223.9|71
1588856100000|2020-05-07 12:55:00|17243.9|17228.9|17251.4|17236.4|17261.4|17246.4|17238.9|17223.9|62
1588856400000|2020-05-07 13:00:00|17253.9|17238.9|17241.4|17226.4|17256.4|17241.4|17236.4|17221.4|83
1588856700000|2020-05-07 13:05:00|17243.9|17228.9|17231.4|17216.4|17243.9|17228.9|17223.9|17208.9|68
1588857000000|2020-05-07 13:10:00|17226.4|17211.4|17223.9|17208.9|17256.4|17241.4|17221.4|17206.4|74
1588857300000|2020-05-07 13:15:00|17221.4|17206.4|17236.4|17221.4|17241.4|17226.4|17211.4|17196.4|132
1588857600000|2020-05-07 13:20:00|17233.9|17218.9|17208.9|17193.9|17233.9|17218.9|17206.4|17191.4|52
1588857900000|2020-05-07 13:25:00|17211.4|17196.4|17211.4|17196.4|17216.4|17201.4|17196.4|17181.4|62
1588858200000|2020-05-07 13:30:00|17213.9|17198.9|17226.4|17211.4|17231.4|17216.4|17201.4|17186.4|93
1588858500000|2020-05-07 13:35:00|17228.9|17213.9|17228.9|17213.9|17233.9|17218.9|17191.4|17176.4|120
1588858800000|2020-05-07 13:40:00|17231.4|17216.4|17251.4|17236.4|17261.4|17246.4|17231.4|17216.4|61
1588859100000|2020-05-07 13:45:00|17253.9|17238.9|17261.4|17246.4|17261.4|17246.4|17238.9|17223.9|65
1588859400000|2020-05-07 13:50:00|17258.9|17243.9|17271.4|17256.4|17273.9|17258.9|17226.4|17211.4|75
1588859700000|2020-05-07 13:55:00|17273.9|17258.9|17228.9|17213.9|17276.4|17261.4|17223.9|17208.9|115
1588860000000|2020-05-07 14:00:00|17226.4|17211.4|17188.9|17173.9|17236.4|17221.4|17188.9|17173.9|56
1588860300000|2020-05-07 14:05:00|17191.4|17176.4|17176.4|17161.4|17191.4|17176.4|17161.4|17146.4|159
1588860600000|2020-05-07 14:10:00|17177.3|17162.3|17157.3|17142.3|17187.3|17172.3|17144.8|17129.8|288
1588860900000|2020-05-07 14:15:00|17154.8|17139.8|17167.3|17152.3|17167.3|17152.3|17134.8|17119.8|830
1588861200000|2020-05-07 14:20:00|17169.8|17154.8|17167.3|17152.3|17182.3|17167.3|17157.3|17142.3|49
1588861500000|2020-05-07 14:25:00|17164.8|17149.8|17182.3|17167.3|17197.3|17182.3|17157.3|17142.3|153
1588861800000|2020-05-07 14:30:00|17179.8|17164.8|17204.8|17189.8|17212.3|17197.3|17177.3|17162.3|105
1588862100000|2020-05-07 14:35:00|17202.3|17187.3|17164.8|17149.8|17207.3|17192.3|17154.8|17139.8|83
1588862400000|2020-05-07 14:40:00|17167.3|17152.3|17167.3|17152.3|17197.3|17182.3|17164.8|17149.8|59
1588862700000|2020-05-07 14:45:00|17169.8|17154.8|17134.8|17119.8|17179.8|17164.8|17132.3|17117.3|128
1588863000000|2020-05-07 14:50:00|17132.3|17117.3|17142.3|17127.3|17147.3|17132.3|17132.3|17117.3|48
1588863300000|2020-05-07 14:55:00|17144.8|17129.8|17119.8|17104.8|17147.3|17132.3|17117.3|17102.3|77
1588863600000|2020-05-07 15:00:00|17122.3|17107.3|17129.8|17114.8|17137.3|17122.3|17117.3|17102.3|81
1588863900000|2020-05-07 15:05:00|17127.3|17112.3|17147.3|17132.3|17147.3|17132.3|17102.3|17087.3|118
1588864200000|2020-05-07 15:10:00|17144.8|17129.8|17174.8|17159.8|17182.3|17167.3|17144.8|17129.8|195
1588864500000|2020-05-07 15:15:00|17177.3|17162.3|17219.8|17204.8|17219.8|17204.8|17167.3|17152.3|188
1588864800000|2020-05-07 15:20:00|17217.3|17202.3|17222.3|17207.3|17232.3|17217.3|17194.8|17179.8|320
1588865100000|2020-05-07 15:25:00|17217.3|17202.3|17242.3|17227.3|17247.3|17232.3|17202.3|17187.3|290
1588865400000|2020-05-07 15:30:00|17244.8|17229.8|17264.8|17249.8|17289.8|17274.8|17239.8|17224.8|710
1588865700000|2020-05-07 15:35:00|17259.8|17244.8|17217.3|17202.3|17274.8|17259.8|17212.3|17197.3|298
1588866000000|2020-05-07 15:40:00|17219.8|17204.8|17287.3|17272.3|17299.8|17284.8|17219.8|17204.8|44
1588866300000|2020-05-07 15:45:00|17289.8|17274.8|17274.8|17259.8|17297.3|17282.3|17269.8|17254.8|22
1588866600000|2020-05-07 15:50:00|17279.8|17254.8|17274.8|17254.8|17279.8|17259.8|17269.8|17244.8|10
1588866900000|2020-05-07 15:55:00|17279.8|17249.8|17289.8|17264.8|17289.8|17269.8|17264.8|17244.8|102
1588867200000|2020-05-07 16:00:00|17294.8|17269.8|17264.8|17239.8|17299.8|17274.8|17264.8|17239.8|20
1588867500000|2020-05-07 16:05:00|17269.8|17244.8|17269.8|17244.8|17284.8|17259.8|17264.8|17239.8|15
1588867800000|2020-05-07 16:10:00|17264.8|17239.8|17264.8|17239.8|17269.8|17249.8|17254.8|17234.8|4
1588868100000|2020-05-07 16:15:00|17269.8|17244.8|17274.8|17249.8|17279.8|17254.8|17264.8|17239.8|10
1588868400000|2020-05-07 16:20:00|17279.8|17254.8|17269.8|17249.8|17279.8|17254.8|17264.8|17239.8|39
1588868700000|2020-05-07 16:25:00|17274.8|17244.8|17269.8|17244.8|17284.8|17264.8|17264.8|17239.8|5
1588869000000|2020-05-07 16:30:00|17264.8|17239.8|17244.8|17219.8|17269.8|17244.8|17239.8|17214.8|8
1588869300000|2020-05-07 16:35:00|17249.8|17224.8|17219.8|17194.8|17249.8|17224.8|17219.8|17194.8|12
1588869600000|2020-05-07 16:40:00|17214.8|17189.8|17199.8|17179.8|17214.8|17194.8|17199.8|17174.8|7
1588869900000|2020-05-07 16:45:00|17204.8|17184.8|17199.8|17174.8|17219.8|17194.8|17194.8|17169.8|29
1588870200000|2020-05-07 16:50:00|17194.8|17179.8|17199.8|17174.8|17204.8|17179.8|17189.8|17169.8|1
1588870500000|2020-05-07 16:55:00|17204.8|17179.8|17219.8|17194.8|17219.8|17194.8|17204.8|17179.8|8
1588870800000|2020-05-07 17:00:00|17218.8|17190.8|17224.8|17199.8|17224.8|17199.8|17214.8|17189.8|1
1588871100000|2020-05-07 17:05:00|17228.8|17200.8|17229.8|17204.8|17229.8|17204.8|17228.8|17200.8|0
1588871400000|2020-05-07 17:10:00|17233.8|17205.8|17239.8|17214.8|17239.8|17214.8|17233.8|17205.8|1
1588871700000|2020-05-07 17:15:00|17229.8|17209.8|17224.8|17199.8|17229.8|17209.8|17219.8|17195.8|4
1588872000000|2020-05-07 17:20:00|17223.8|17204.8|17214.8|17189.8|17223.8|17204.8|17214.8|17189.8|3
1588872300000|2020-05-07 17:25:00|17213.8|17194.8|17213.8|17185.8|17213.8|17194.8|17213.8|17185.8|1
1588872600000|2020-05-07 17:30:00|17214.8|17189.8|17224.8|17199.8|17224.8|17199.8|17209.8|17184.8|7
1588872900000|2020-05-07 17:35:00|17223.8|17195.8|17218.8|17190.8|17229.8|17204.8|17218.8|17190.8|4
1588873200000|2020-05-07 17:40:00|17219.8|17194.8|17219.8|17194.8|17219.8|17194.8|17219.8|17194.8|0
1588873500000|2020-05-07 17:45:00|17224.8|17199.8|17219.8|17194.8|17224.8|17199.8|17219.8|17194.8|2
1588873800000|2020-05-07 17:50:00|17218.8|17190.8|17189.8|17169.8|17218.8|17190.8|17184.8|17159.8|18
1588874100000|2020-05-07 17:55:00|17194.8|17174.8|17204.8|17179.8|17204.8|17179.8|17194.8|17170.8|1
1588874400000|2020-05-07 18:00:00|17203.8|17175.8|17194.8|17169.8|17204.8|17179.8|17194.8|17169.8|0
1588874700000|2020-05-07 18:05:00|17189.8|17164.8|17194.8|17169.8|17194.8|17169.8|17184.8|17159.8|6
1588875000000|2020-05-07 18:10:00|17199.8|17174.8|17199.8|17174.8|17204.8|17184.8|17194.8|17169.8|10
1588875300000|2020-05-07 18:15:00|17204.8|17179.8|17194.8|17169.8|17204.8|17179.8|17193.8|17165.8|2
1588875600000|2020-05-07 18:20:00|17189.8|17164.8|17154.8|17129.8|17189.8|17164.8|17149.8|17129.8|39
1588875900000|2020-05-07 18:25:00|17159.8|17134.8|17159.8|17144.8|17169.8|17144.8|17159.8|17129.8|9
1588876200000|2020-05-07 18:30:00|17162.3|17147.3|17154.8|17139.8|17169.8|17154.8|17154.8|17139.8|3
1588876500000|2020-05-07 18:35:00|17157.3|17142.3|17159.8|17144.8|17162.3|17147.3|17149.8|17134.8|9
1588876800000|2020-05-07 18:40:00|17157.3|17142.3|17149.8|17134.8|17159.8|17144.8|17144.8|17129.8|4
1588877100000|2020-05-07 18:45:00|17152.3|17137.3|17159.8|17144.8|17162.3|17147.3|17149.8|17134.8|1
1588877400000|2020-05-07 18:50:00|17157.3|17142.3|17159.8|17144.8|17159.8|17144.8|17149.8|17134.8|4
1588877700000|2020-05-07 18:55:00|17152.3|17137.3|17152.3|17137.3|17154.8|17139.8|17149.8|17134.8|2
1588878000000|2020-05-07 19:00:00|17149.8|17134.8|17149.8|17134.8|17152.3|17137.3|17132.3|17117.3|4
1588878300000|2020-05-07 19:05:00|17152.3|17137.3|17157.3|17142.3|17157.3|17142.3|17149.8|17134.8|0
1588878600000|2020-05-07 19:10:00|17154.8|17139.8|17149.8|17134.8|17157.3|17142.3|17142.3|17127.3|5
1588878900000|2020-05-07 19:15:00|17147.3|17132.3|17134.8|17119.8|17149.8|17134.8|17119.8|17104.8|7
1588879200000|2020-05-07 19:20:00|17132.3|17117.3|17134.8|17119.8|17139.8|17124.8|17132.3|17117.3|1
1588879500000|2020-05-07 19:25:00|17132.3|17117.3|17132.3|17117.3|17134.8|17119.8|17127.3|17112.3|2
1588879800000|2020-05-07 19:30:00|17137.3|17122.3|17134.8|17119.8|17137.3|17122.3|17122.3|17107.3|7
1588880100000|2020-05-07 19:35:00|17132.3|17117.3|17127.3|17112.3|17139.8|17124.8|17122.3|17107.3|6
1588880400000|2020-05-07 19:40:00|17124.8|17109.8|17134.8|17119.8|17137.3|17122.3|17117.3|17102.3|4
1588880700000|2020-05-07 19:45:00|17137.3|17122.3|17114.8|17099.8|17152.3|17137.3|17114.8|17099.8|10
1588881000000|2020-05-07 19:50:00|17112.3|17097.3|17134.8|17119.8|17144.8|17129.8|17112.3|17097.3|16
1588881300000|2020-05-07 19:55:00|17132.3|17117.3|17144.8|17129.8|17147.3|17132.3|17127.3|17112.3|13
1588881600000|2020-05-07 20:00:00|17150.3|17110.3|17174.3|17134.3|17180.2|17140.2|17150.3|17110.3|0
1588881900000|2020-05-07 20:05:00|17174.6|17134.6|17187.4|17147.4|17195.1|17155.1|17174.3|17134.3|0
1588882200000|2020-05-07 20:10:00|17187.1|17147.1|17200.2|17160.2|17203|17163|17181.5|17141.5|0
1588882500000|2020-05-07 20:15:00|17199.7|17159.7|17200|17160|17202.2|17162.2|17197.5|17157.5|0
1588882800000|2020-05-07 20:20:00|17201.1|17161.1|17202.2|17162.2|17202.7|17162.7|17201.1|17161.1|0
1588883100000|2020-05-07 20:25:00|17202.7|17162.7|17200|17160|17202.7|17162.7|17197.8|17157.8|0
1588883400000|2020-05-07 20:30:00|17199.8|17159.8|17207.5|17167.5|17226.5|17186.5|17199|17159|0
1588883700000|2020-05-07 20:35:00|17207.7|17167.7|17213.4|17173.4|17219.2|17179.2|17207.7|17167.7|0
1588884000000|2020-05-07 20:40:00|17213.1|17173.1|17209.4|17169.4|17215.3|17175.3|17207.5|17167.5|0
1588884300000|2020-05-07 20:45:00|17209.9|17169.9|17210.7|17170.7|17213.4|17173.4|17206.2|17166.2|0
1588884600000|2020-05-07 20:50:00|17210.5|17170.5|17215.3|17175.3|17216.6|17176.6|17207.5|17167.5|0
1588884900000|2020-05-07 20:55:00|17215|17175|17215.5|17175.5|17219.2|17179.2|17213.4|17173.4|0
1588885200000|2020-05-07 21:00:00|17215|17175|17213.3|17173.3|17216.6|17176.6|17213.3|17173.3|0
1588885500000|2020-05-07 21:05:00|17213.9|17173.9|17212.2|17172.2|17213.9|17173.9|17211.2|17171.2|0
1588885800000|2020-05-07 21:10:00|17211.7|17171.7|17211.7|17171.7|17212.2|17172.2|17211.2|17171.2|0
1588886100000|2020-05-07 21:15:00|17210.6|17170.6|17212.2|17172.2|17212.2|17172.2|17210.6|17170.6|0
1588886400000|2020-05-07 21:20:00|17211.2|17171.2|17212.2|17172.2|17212.2|17172.2|17210.6|17170.6|0
1588886700000|2020-05-07 21:25:00|17212.8|17172.8|17210.6|17170.6|17212.8|17172.8|17210.1|17170.1|0
1588887000000|2020-05-07 21:30:00|17211.2|17171.2|17211.2|17171.2|17211.2|17171.2|17210.6|17170.6|0
1588887300000|2020-05-07 21:35:00|17211.7|17171.7|17212.8|17172.8|17213.3|17173.3|17211.7|17171.7|0
1588887600000|2020-05-07 21:40:00|17212.2|17172.2|17211.2|17171.2|17212.8|17172.8|17209.5|17169.5|0
1588887900000|2020-05-07 21:45:00|17210.6|17170.6|17210.1|17170.1|17211.2|17171.2|17210.1|17170.1|0
1588888200000|2020-05-07 21:50:00|17208.4|17168.4|17210.1|17170.1|17210.6|17170.6|17208.4|17168.4|0
1588888500000|2020-05-07 21:55:00|17210.6|17170.6|17210.1|17170.1|17211.2|17171.2|17210.1|17170.1|0
1588888800000|2020-05-07 22:00:00|17209.3|17169.3|17211.4|17171.4|17217.3|17177.3|17199.6|17159.6|0
1588889100000|2020-05-07 22:05:00|17211.6|17171.6|17208.7|17168.7|17215.3|17175.3|17202.8|17162.8|0
1588889400000|2020-05-07 22:10:00|17208.6|17168.6|17206.8|17166.8|17209.4|17169.4|17202.8|17162.8|0
1588889700000|2020-05-07 22:15:00|17207|17167|17210.7|17170.7|17214.6|17174.6|17206.8|17166.8|0
1588890000000|2020-05-07 22:20:00|17210.6|17170.6|17227.7|17187.7|17227.7|17187.7|17208.7|17168.7|0
1588890300000|2020-05-07 22:25:00|17227.4|17187.4|17240.8|17200.8|17240.8|17200.8|17221.8|17181.8|0
1588890600000|2020-05-07 22:30:00|17240.9|17200.9|17265.6|17225.6|17265.6|17225.6|17232.8|17192.8|0
1588890900000|2020-05-07 22:35:00|17265.3|17225.3|17261|17221|17265.6|17225.6|17256.4|17216.4|0
1588891200000|2020-05-07 22:40:00|17260.8|17220.8|17259.7|17219.7|17261|17221|17255.2|17215.2|0
1588891500000|2020-05-07 22:45:00|17260|17220|17257.1|17217.1|17264.3|17224.3|17253.8|17213.8|0
1588891800000|2020-05-07 22:50:00|17256.8|17216.8|17258.4|17218.4|17259.7|17219.7|17255.2|17215.2|0
1588892100000|2020-05-07 22:55:00|17258.1|17218.1|17264.3|17224.3|17264.3|17224.3|17257.1|17217.1|0
1588892400000|2020-05-07 23:00:00|17264.4|17224.4|17263|17223|17274.7|17234.7|17261.7|17221.7|0
1588892700000|2020-05-07 23:05:00|17263.2|17223.2|17268.9|17228.9|17272.1|17232.1|17263.2|17223.2|0
1588893000000|2020-05-07 23:10:00|17268.7|17228.7|17266.2|17226.2|17270.7|17230.7|17263|17223|0
1588893300000|2020-05-07 23:15:00|17266.3|17226.3|17245|17205|17266.9|17226.9|17239.7|17199.7|0
1588893600000|2020-05-07 23:20:00|17244.8|17204.8|17235.1|17195.1|17244.8|17204.8|17233.8|17193.8|0
1588893900000|2020-05-07 23:25:00|17235|17195|17227.3|17187.3|17236.5|17196.5|17226.1|17186.1|0
1588894200000|2020-05-07 23:30:00|17227.4|17187.4|17236.2|17196.2|17237.5|17197.5|17226.1|17186.1|0
1588894500000|2020-05-07 23:35:00|17236.4|17196.4|17232.5|17192.5|17243.4|17203.4|17229|17189|0
1588894800000|2020-05-07 23:40:00|17232.7|17192.7|17241|17201|17241.7|17201.7|17232.7|17192.7|0
1588895100000|2020-05-07 23:45:00|17241.3|17201.3|17238.4|17198.4|17242.4|17202.4|17232.5|17192.5|0
1588895400000|2020-05-07 23:50:00|17238.5|17198.5|17255.5|17215.5|17255.5|17215.5|17236.5|17196.5|0
1588895700000|2020-05-07 23:55:00|17255.2|17215.2|17284.8|17244.8|17286.2|17246.2|17251.5|17211.5|0
1588896000000|2020-05-08 00:00:00|17285.1|17245.1|17318.2|17278.2|17320.1|17280.1|17285.1|17245.1|0
1588896300000|2020-05-08 00:05:00|17318.5|17278.5|17295.7|17255.7|17320.1|17280.1|17292.5|17252.5|0
1588896600000|2020-05-08 00:10:00|17295.6|17255.6|17276.2|17236.2|17295.7|17255.7|17274.9|17234.9|0
1588896900000|2020-05-08 00:15:00|17275.9|17235.9|17303.4|17263.4|17306.5|17266.5|17274.4|17234.4|0
1588897200000|2020-05-08 00:20:00|17303.2|17263.2|17314.7|17274.7|17314.9|17274.9|17291.1|17251.1|0
1588897500000|2020-05-08 00:25:00|17314.9|17274.9|17302|17262|17321.3|17281.3|17301.9|17261.9|0
1588897800000|2020-05-08 00:30:00|17302.2|17262.2|17320.2|17280.2|17326.1|17286.1|17302|17262|0
1588898100000|2020-05-08 00:35:00|17320.3|17280.3|17345.9|17305.9|17346.1|17306.1|17320.3|17280.3|0
1588898400000|2020-05-08 00:40:00|17346|17306|17340.3|17300.3|17346.9|17306.9|17334|17294|0
1588898700000|2020-05-08 00:45:00|17340|17300|17347.4|17307.4|17347.4|17307.4|17333.9|17293.9|0
1588899000000|2020-05-08 00:50:00|17347.5|17307.5|17347.4|17307.4|17370.2|17330.2|17347.1|17307.1|0
1588899300000|2020-05-08 00:55:00|17347.6|17307.6|17359.6|17319.6|17371.5|17331.5|17347.6|17307.6|0
1588899600000|2020-05-08 01:00:00|17359.8|17319.8|17347.6|17307.6|17365.7|17325.7|17347.4|17307.4|0
1588899900000|2020-05-08 01:05:00|17347.7|17307.7|17366.4|17326.4|17372.6|17332.6|17347.4|17307.4|0
1588900200000|2020-05-08 01:10:00|17366.5|17326.5|17336.8|17296.8|17366.5|17326.5|17336.5|17296.5|0
1588900500000|2020-05-08 01:15:00|17336.7|17296.7|17336.2|17296.2|17348.7|17308.7|17324.5|17284.5|0
1588900800000|2020-05-08 01:20:00|17336.1|17296.1|17342.5|17302.5|17342.6|17302.6|17330.1|17290.1|0
1588901100000|2020-05-08 01:25:00|17342.3|17302.3|17348.6|17308.6|17354.8|17314.8|17336.6|17296.6|0
1588901400000|2020-05-08 01:30:00|17348.7|17308.7|17324.4|17284.4|17348.7|17308.7|17318.6|17278.6|0
1588901700000|2020-05-08 01:35:00|17324.3|17284.3|17330.7|17290.7|17331.4|17291.4|17318.6|17278.6|0
1588902000000|2020-05-08 01:40:00|17329.7|17289.7|17331.6|17291.6|17337.5|17297.5|17324.8|17284.8|0
1588902300000|2020-05-08 01:45:00|17331.7|17291.7|17348.2|17308.2|17348.2|17308.2|17325.6|17285.6|0
1588902600000|2020-05-08 01:50:00|17348.1|17308.1|17347.1|17307.1|17348.2|17308.2|17329.7|17289.7|0
1588902900000|2020-05-08 01:55:00|17346.9|17306.9|17328.9|17288.9|17347.3|17307.3|17328.9|17288.9|0
1588903200000|2020-05-08 02:00:00|17329.1|17289.1|17329.2|17289.2|17335.4|17295.4|17323|17283|0
1588903500000|2020-05-08 02:05:00|17329.3|17289.3|17332.4|17292.4|17341.8|17301.8|17329.2|17289.2|0
1588903800000|2020-05-08 02:10:00|17331.4|17291.4|17332.2|17292.2|17341.5|17301.5|17328.9|17288.9|0
1588904100000|2020-05-08 02:15:00|17332.1|17292.1|17347.1|17307.1|17350.4|17310.4|17332.1|17292.1|0
1588904400000|2020-05-08 02:20:00|17347.3|17307.3|17360.3|17320.3|17360.8|17320.8|17335.6|17295.6|0
1588904700000|2020-05-08 02:25:00|17360.1|17320.1|17367.5|17327.5|17367.5|17327.5|17354.5|17314.5|0
1588905000000|2020-05-08 02:30:00|17367.6|17327.6|17373.6|17333.6|17373.9|17333.9|17361.2|17321.2|0
1588905300000|2020-05-08 02:35:00|17373.4|17333.4|17380.5|17340.5|17382.6|17342.6|17373.4|17333.4|0
1588905600000|2020-05-08 02:40:00|17380.4|17340.4|17381.1|17341.1|17386.6|17346.6|17374|17334|0
1588905900000|2020-05-08 02:45:00|17381|17341|17397|17357|17397.5|17357.5|17380.5|17340.5|0
1588906200000|2020-05-08 02:50:00|17396.9|17356.9|17391.4|17351.4|17397|17357|17390.7|17350.7|0
1588906500000|2020-05-08 02:55:00|17391.5|17351.5|17388.1|17348.1|17397.5|17357.5|17385.3|17345.3|0
1588906800000|2020-05-08 03:00:00|17388|17348|17392.7|17352.7|17392.8|17352.8|17387.9|17347.9|0
1588907100000|2020-05-08 03:05:00|17392.6|17352.6|17393.7|17353.7|17399.5|17359.5|17392.6|17352.6|0
1588907400000|2020-05-08 03:10:00|17393.6|17353.6|17387.6|17347.6|17393.9|17353.9|17387.5|17347.5|0
1588907700000|2020-05-08 03:15:00|17387.5|17347.5|17375.2|17335.2|17387.5|17347.5|17375.1|17335.1|0
1588908000000|2020-05-08 03:20:00|17375.4|17335.4|17381|17341|17386.6|17346.6|17375.1|17335.1|0
1588908300000|2020-05-08 03:25:00|17380.9|17340.9|17380.7|17340.7|17381|17341|17380.6|17340.6|0
1588908600000|2020-05-08 03:30:00|17381|17341|17380.4|17340.4|17381|17341|17374.8|17334.8|0
1588908900000|2020-05-08 03:35:00|17377.6|17337.6|17387|17347|17387.3|17347.3|17377.6|17337.6|0
1588909200000|2020-05-08 03:40:00|17387.1|17347.1|17374.9|17334.9|17387.1|17347.1|17368.8|17328.8|0
1588909500000|2020-05-08 03:45:00|17374.8|17334.8|17380.7|17340.7|17380.9|17340.9|17374.6|17334.6|0
1588909800000|2020-05-08 03:50:00|17378.7|17338.7|17387.3|17347.3|17387.6|17347.6|17374.9|17334.9|0
1588910100000|2020-05-08 03:55:00|17387.4|17347.4|17381.3|17341.3|17387.5|17347.5|17375.4|17335.4|0
1588910400000|2020-05-08 04:00:00|17381.4|17341.4|17381.5|17341.5|17387.4|17347.4|17375.4|17335.4|0
1588910700000|2020-05-08 04:05:00|17381.4|17341.4|17387.6|17347.6|17393.5|17353.5|17381.3|17341.3|0
1588911000000|2020-05-08 04:10:00|17387.8|17347.8|17382.1|17342.1|17393.9|17353.9|17375|17335|0
1588911300000|2020-05-08 04:15:00|17382.3|17342.3|17392.3|17352.3|17392.3|17352.3|17378.8|17338.8|0
1588911600000|2020-05-08 04:20:00|17392.2|17352.2|17385.6|17345.6|17397.9|17357.9|17385.4|17345.4|0
1588911900000|2020-05-08 04:25:00|17385.7|17345.7|17385.2|17345.2|17391.8|17351.8|17385.2|17345.2|0
1588912200000|2020-05-08 04:30:00|17385.1|17345.1|17385.7|17345.7|17391.7|17351.7|17379.3|17339.3|0
1588912500000|2020-05-08 04:35:00|17385.6|17345.6|17391.7|17351.7|17392|17352|17385.6|17345.6|0
1588912800000|2020-05-08 04:40:00|17391.6|17351.6|17385.7|17345.7|17391.8|17351.8|17385.6|17345.6|0
1588913100000|2020-05-08 04:45:00|17385.8|17345.8|17380.3|17340.3|17386.1|17346.1|17379.5|17339.5|0
1588913400000|2020-05-08 04:50:00|17380.2|17340.2|17380.4|17340.4|17386.1|17346.1|17380.1|17340.1|0
1588913700000|2020-05-08 04:55:00|17380.3|17340.3|17381|17341|17381.2|17341.2|17374|17334|0
1588914000000|2020-05-08 05:00:00|17381.2|17341.2|17386.9|17346.9|17398.3|17358.3|17381.2|17341.2|0
1588914300000|2020-05-08 05:05:00|17387.1|17347.1|17392.7|17352.7|17398.8|17358.8|17381|17341|0
1588914600000|2020-05-08 05:10:00|17392.8|17352.8|17398.7|17358.7|17398.7|17358.7|17392.7|17352.7|0
1588914900000|2020-05-08 05:15:00|17398.8|17358.8|17405.6|17365.6|17405.9|17365.9|17392.7|17352.7|0
1588915200000|2020-05-08 05:20:00|17405.7|17365.7|17412.4|17372.4|17418.3|17378.3|17405.6|17365.6|0
1588915500000|2020-05-08 05:25:00|17412.5|17372.5|17404.9|17364.9|17417.6|17377.6|17404.7|17364.7|0
1588915800000|2020-05-08 05:30:00|17404.7|17364.7|17391.6|17351.6|17404.7|17364.7|17391.2|17351.2|0
1588916100000|2020-05-08 05:35:00|17391.7|17351.7|17387.8|17347.8|17397.5|17357.5|17387.8|17347.8|0
1588916400000|2020-05-08 05:40:00|17387.7|17347.7|17396.6|17356.6|17414.7|17374.7|17387.6|17347.6|0
1588916700000|2020-05-08 05:45:00|17396.4|17356.4|17408.2|17368.2|17414.2|17374.2|17390.7|17350.7|0
1588917000000|2020-05-08 05:50:00|17408.1|17368.1|17403.3|17363.3|17420|17380|17403.3|17363.3|0
1588917300000|2020-05-08 05:55:00|17401.4|17361.4|17409.3|17369.3|17409.4|17369.4|17397.7|17357.7|0
1588917600000|2020-05-08 06:00:00|17409.2|17369.2|17372.3|17357.3|17422.8|17387.3|17362.3|17347.3|27
1588917900000|2020-05-08 06:05:00|17382.3|17367.3|17367.3|17352.3|17394.8|17379.8|17364.8|17349.8|16
1588918200000|2020-05-08 06:10:00|17364.8|17349.8|17369.8|17354.8|17377.3|17362.3|17349.8|17334.8|9
1588918500000|2020-05-08 06:15:00|17372.3|17357.3|17387.3|17372.3|17387.3|17372.3|17367.3|17352.3|2
1588918800000|2020-05-08 06:20:00|17389.8|17374.8|17399.8|17384.8|17419.8|17404.8|17389.8|17374.8|55
1588919100000|2020-05-08 06:25:00|17397.3|17382.3|17377.3|17362.3|17397.3|17382.3|17377.3|17362.3|7
1588919400000|2020-05-08 06:30:00|17379.8|17364.8|17364.8|17349.8|17379.8|17364.8|17357.3|17342.3|3
1588919700000|2020-05-08 06:35:00|17367.3|17352.3|17372.3|17357.3|17379.8|17364.8|17367.3|17352.3|4
1588920000000|2020-05-08 06:40:00|17367.3|17352.3|17399.8|17384.8|17399.8|17384.8|17367.3|17352.3|14
1588920300000|2020-05-08 06:45:00|17402.3|17387.3|17409.8|17394.8|17417.3|17402.3|17389.8|17374.8|18
1588920600000|2020-05-08 06:50:00|17412.3|17397.3|17392.3|17377.3|17414.8|17399.8|17392.3|17377.3|21
1588920900000|2020-05-08 06:55:00|17389.8|17374.8|17417.3|17402.3|17417.3|17402.3|17387.3|17372.3|25
1588921200000|2020-05-08 07:00:00|17422.3|17407.3|17399.8|17384.8|17439.8|17424.8|17379.8|17364.8|171
1588921500000|2020-05-08 07:05:00|17397.3|17382.3|17384.8|17369.8|17419.8|17404.8|17354.8|17339.8|127
1588921800000|2020-05-08 07:10:00|17382.3|17367.3|17419.8|17404.8|17422.3|17407.3|17382.3|17367.3|120
1588922100000|2020-05-08 07:15:00|17417.3|17402.3|17409.8|17394.8|17419.8|17404.8|17407.3|17392.3|42
1588922400000|2020-05-08 07:20:00|17407.3|17392.3|17392.3|17377.3|17407.3|17392.3|17387.3|17372.3|33
1588922700000|2020-05-08 07:25:00|17394.8|17379.8|17397.3|17382.3|17402.3|17387.3|17384.8|17369.8|40
1588923000000|2020-05-08 07:30:00|17394.8|17379.8|17347.3|17332.3|17394.8|17379.8|17344.8|17329.8|54
1588923300000|2020-05-08 07:35:00|17344.8|17329.8|17349.8|17334.8|17364.8|17349.8|17344.8|17329.8|64
1588923600000|2020-05-08 07:40:00|17347.3|17332.3|17338|17323|17352.3|17337.3|17322.6|17307.6|77
1588923900000|2020-05-08 07:45:00|17340.5|17325.5|17320.5|17305.5|17345.5|17330.5|17298|17283|117
1588924200000|2020-05-08 07:50:00|17323|17308|17313|17298|17325.5|17310.5|17305.5|17290.5|40
1588924500000|2020-05-08 07:55:00|17315.5|17300.5|17285.5|17270.5|17315.5|17300.5|17285.5|17270.5|33
1588924800000|2020-05-08 08:00:00|17283|17268|17288|17273|17300.5|17285.5|17263|17248|100
1588925100000|2020-05-08 08:05:00|17290.5|17275.5|17273|17258|17293|17278|17273|17258|14
1588925400000|2020-05-08 08:10:00|17270.5|17255.5|17268|17253|17270.5|17255.5|17263|17248|27
1588925700000|2020-05-08 08:15:00|17265.5|17250.5|17285.5|17270.5|17298|17283|17260.5|17245.5|86
1588926000000|2020-05-08 08:20:00|17283|17268|17283|17268|17288|17273|17268|17253|35
1588926300000|2020-05-08 08:25:00|17280.5|17265.5|17265.5|17250.5|17283|17268|17260.5|17245.5|52
1588926600000|2020-05-08 08:30:00|17263|17248|17275.5|17260.5|17290.5|17275.5|17258|17243|45
1588926900000|2020-05-08 08:35:00|17278|17263|17308|17293|17308|17293|17278|17263|26
1588927200000|2020-05-08 08:40:00|17310.5|17295.5|17323|17308|17325.5|17310.5|17310.5|17295.5|44
1588927500000|2020-05-08 08:45:00|17320.5|17305.5|17300.5|17285.5|17320.5|17305.5|17300.5|17285.5|248
1588927800000|2020-05-08 08:50:00|17303|17288|17320.5|17305.5|17320.5|17305.5|17300.5|17285.5|15
1588928100000|2020-05-08 08:55:00|17323|17308|17333|17318|17335.5|17320.5|17318|17303|45
1588928400000|2020-05-08 09:00:00|17330.5|17315.5|17340.5|17325.5|17350.5|17335.5|17330.5|17315.5|34
1588928700000|2020-05-08 09:05:00|17343|17328|17353|17338|17355.5|17340.5|17330.5|17315.5|24
1588929000000|2020-05-08 09:10:00|17355.5|17340.5|17348|17333|17360.5|17345.5|17340.5|17325.5|33
1588929300000|2020-05-08 09:15:00|17350.5|17335.5|17333|17318|17353|17338|17333|17318|212
1588929600000|2020-05-08 09:20:00|17330.5|17315.5|17310.5|17295.5|17330.5|17315.5|17308|17293|17
1588929900000|2020-05-08 09:25:00|17308|17293|17328|17313|17335.5|17320.5|17308|17293|18
1588930200000|2020-05-08 09:30:00|17325.5|17310.5|17303|17288|17333|17318|17295.5|17280.5|48
1588930500000|2020-05-08 09:35:00|17305.5|17290.5|17310.5|17295.5|17318|17303|17303|17288|12
1588930800000|2020-05-08 09:40:00|17313|17298|17335.5|17320.5|17345.5|17330.5|17313|17298|18
1588931100000|2020-05-08 09:45:00|17338|17323|17335.5|17320.5|17340.5|17325.5|17323|17308|24
1588931400000|2020-05-08 09:50:00|17333|17318|17325.5|17310.5|17343|17328|17315.5|17300.5|14
1588931700000|2020-05-08 09:55:00|17328|17313|17338|17323|17345.5|17330.5|17325.5|17310.5|18
1588932000000|2020-05-08 10:00:00|17335.5|17320.5|17338|17323|17340.5|17325.5|17323|17308|18
1588932300000|2020-05-08 10:05:00|17335.5|17320.5|17335.5|17320.5|17340.5|17325.5|17333|17318|12
1588932600000|2020-05-08 10:10:00|17333|17318|17338|17323|17343|17328|17333|17318|8
1588932900000|2020-05-08 10:15:00|17340.5|17325.5|17335.5|17320.5|17343|17328|17335.5|17320.5|0
1588933200000|2020-05-08 10:20:00|17338|17323|17345.5|17330.5|17345.5|17330.5|17330.5|17315.5|4
1588933500000|2020-05-08 10:25:00|17340.5|17325.5|17348|17333|17350.5|17335.5|17340.5|17325.5|15
1588933800000|2020-05-08 10:30:00|17350.5|17335.5|17355.5|17340.5|17365.5|17350.5|17350.5|17335.5|41
1588934100000|2020-05-08 10:35:00|17358|17343|17350.5|17335.5|17363|17348|17350.5|17335.5|14
1588934400000|2020-05-08 10:40:00|17345.5|17330.5|17353|17338|17355.5|17340.5|17340.5|17325.5|9
1588934700000|2020-05-08 10:45:00|17355.5|17340.5|17350.5|17335.5|17355.5|17340.5|17343|17328|16
1588935000000|2020-05-08 10:50:00|17348|17333|17345.5|17330.5|17348|17333|17320.5|17305.5|29
1588935300000|2020-05-08 10:55:00|17343|17328|17338|17323|17355.5|17340.5|17335.5|17320.5|21
1588935600000|2020-05-08 11:00:00|17335.5|17320.5|17333|17318|17340.5|17325.5|17328|17313|16
1588935900000|2020-05-08 11:05:00|17330.5|17315.5|17355.5|17340.5|17360.5|17345.5|17328|17313|9
1588936200000|2020-05-08 11:10:00|17353|17338|17355.5|17340.5|17360.5|17345.5|17350.5|17335.5|20
1588936500000|2020-05-08 11:15:00|17358|17343|17358|17343|17360.5|17345.5|17343|17328|20
1588936800000|2020-05-08 11:20:00|17360.5|17345.5|17358|17343|17363|17348|17355.5|17340.5|7
1588937100000|2020-05-08 11:25:00|17360.5|17345.5|17350.5|17335.5|17363|17348|17348|17333|15
1588937400000|2020-05-08 11:30:00|17353|17338|17340.5|17325.5|17355.5|17340.5|17335.5|17320.5|7
1588937700000|2020-05-08 11:35:00|17338|17323|17340.5|17325.5|17345.5|17330.5|17333|17318|7
1588938000000|2020-05-08 11:40:00|17344.1|17329.1|17349.1|17334.1|17354.1|17339.1|17344.1|17329.1|3
1588938300000|2020-05-08 11:45:00|17344.1|17329.1|17346.6|17331.6|17351.6|17336.6|17341.6|17326.6|14
1588938600000|2020-05-08 11:50:00|17349.1|17334.1|17359.1|17344.1|17359.1|17344.1|17346.6|17331.6|21
1588938900000|2020-05-08 11:55:00|17356.6|17341.6|17361.6|17346.6|17366.6|17351.6|17354.1|17339.1|13
1588939200000|2020-05-08 12:00:00|17359.1|17344.1|17361.6|17346.6|17361.6|17346.6|17349.1|17334.1|16
1588939500000|2020-05-08 12:05:00|17359.1|17344.1|17376.6|17361.6|17379.1|17364.1|17356.6|17341.6|59
1588939800000|2020-05-08 12:10:00|17374.1|17359.1|17354.1|17339.1|17379.1|17364.1|17354.1|17339.1|51
1588940100000|2020-05-08 12:15:00|17356.6|17341.6|17354.1|17339.1|17359.1|17344.1|17349.1|17334.1|36
1588940400000|2020-05-08 12:20:00|17356.6|17341.6|17376.6|17361.6|17391.6|17376.6|17354.1|17339.1|108
1588940700000|2020-05-08 12:25:00|17379.1|17364.1|17394.1|17379.1|17396.6|17381.6|17364.1|17349.1|115
1588941000000|2020-05-08 12:30:00|17396.6|17381.6|17401.6|17386.6|17446.6|17431.6|17394.1|17379.1|302
1588941300000|2020-05-08 12:35:00|17399.1|17384.1|17461.6|17446.6|17464.1|17449.1|17399.1|17384.1|85
1588941600000|2020-05-08 12:40:00|17459.1|17444.1|17436.6|17421.6|17474.1|17459.1|17431.6|17416.6|65
1588941900000|2020-05-08 12:45:00|17439.1|17424.1|17414.1|17399.1|17464.1|17449.1|17414.1|17399.1|99
1588942200000|2020-05-08 12:50:00|17419.1|17404.1|17429.1|17414.1|17441.6|17426.6|17414.1|17399.1|58
1588942500000|2020-05-08 12:55:00|17431.6|17416.6|17421.6|17406.6|17441.6|17426.6|17419.1|17404.1|27
1588942800000|2020-05-08 13:00:00|17424.1|17409.1|17449.1|17434.1|17459.1|17444.1|17424.1|17409.1|28
1588943100000|2020-05-08 13:05:00|17451.6|17436.6|17454.1|17439.1|17459.1|17444.1|17444.1|17429.1|52
1588943400000|2020-05-08 13:10:00|17451.6|17436.6|17434.1|17419.1|17451.6|17436.6|17426.6|17411.6|37
1588943700000|2020-05-08 13:15:00|17436.6|17421.6|17449.1|17434.1|17459.1|17444.1|17436.6|17421.6|28
1588944000000|2020-05-08 13:20:00|17446.6|17431.6|17439.1|17424.1|17449.1|17434.1|17424.1|17409.1|43
1588944300000|2020-05-08 13:25:00|17441.6|17426.6|17429.1|17414.1|17451.6|17436.6|17429.1|17414.1|31
1588944600000|2020-05-08 13:30:00|17434.1|17419.1|17436.6|17421.6|17449.1|17434.1|17424.1|17409.1|55
1588944900000|2020-05-08 13:35:00|17434.1|17419.1|17404.1|17389.1|17436.6|17421.6|17396.6|17381.6|80
1588945200000|2020-05-08 13:40:00|17401.6|17386.6|17404.1|17389.1|17411.6|17396.6|17399.1|17384.1|34
1588945500000|2020-05-08 13:45:00|17406.6|17391.6|17406.6|17391.6|17439.1|17424.1|17399.1|17384.1|65
1588945800000|2020-05-08 13:50:00|17409.1|17394.1|17399.1|17384.1|17429.1|17414.1|17394.1|17379.1|46
1588946100000|2020-05-08 13:55:00|17394.1|17379.1|17414.1|17399.1|17419.1|17404.1|17394.1|17379.1|47
1588946400000|2020-05-08 14:00:00|17416.6|17401.6|17441.6|17426.6|17444.1|17429.1|17414.1|17399.1|60
1588946700000|2020-05-08 14:05:00|17444.1|17429.1|17436.6|17421.6|17456.6|17441.6|17434.1|17419.1|41
1588947000000|2020-05-08 14:10:00|17434.9|17419.9|17447.4|17432.4|17447.4|17432.4|17432.4|17417.4|26
1588947300000|2020-05-08 14:15:00|17444.9|17429.9|17449.9|17434.9|17457.4|17442.4|17437.4|17422.4|61
1588947600000|2020-05-08 14:20:00|17447.4|17432.4|17427.4|17412.4|17452.4|17437.4|17422.4|17407.4|57
1588947900000|2020-05-08 14:25:00|17429.9|17414.9|17422.4|17407.4|17437.4|17422.4|17414.9|17399.9|61
1588948200000|2020-05-08 14:30:00|17427.4|17412.4|17444.9|17429.9|17447.4|17432.4|17417.4|17402.4|44
1588948500000|2020-05-08 14:35:00|17447.4|17432.4|17442.4|17427.4|17454.9|17439.9|17442.4|17427.4|34
1588948800000|2020-05-08 14:40:00|17444.9|17429.9|17392.4|17377.4|17444.9|17429.9|17384.9|17369.9|67
1588949100000|2020-05-08 14:45:00|17394.9|17379.9|17399.9|17384.9|17407.4|17392.4|17389.9|17374.9|37
1588949400000|2020-05-08 14:50:00|17402.4|17387.4|17414.9|17399.9|17432.4|17417.4|17399.9|17384.9|51
1588949700000|2020-05-08 14:55:00|17417.4|17402.4|17417.4|17402.4|17427.4|17412.4|17409.9|17394.9|57
1588950000000|2020-05-08 15:00:00|17414.9|17399.9|17414.9|17399.9|17427.4|17412.4|17394.9|17379.9|50
1588950300000|2020-05-08 15:05:00|17417.4|17402.4|17417.4|17402.4|17432.4|17417.4|17414.9|17399.9|49
1588950600000|2020-05-08 15:10:00|17422.4|17407.4|17417.4|17402.4|17422.4|17407.4|17414.9|17399.9|14
1588950900000|2020-05-08 15:15:00|17422.4|17407.4|17414.9|17399.9|17422.4|17407.4|17412.4|17397.4|68
1588951200000|2020-05-08 15:20:00|17412.4|17397.4|17439.9|17424.9|17442.4|17427.4|17412.4|17397.4|80
1588951500000|2020-05-08 15:25:00|17437.4|17422.4|17429.9|17414.9|17442.4|17427.4|17422.4|17407.4|319
1588951800000|2020-05-08 15:30:00|17434.9|17419.9|17444.9|17429.9|17464.9|17449.9|17427.4|17412.4|477
1588952100000|2020-05-08 15:35:00|17447.4|17432.4|17434.9|17419.9|17462.4|17447.4|17422.4|17407.4|180
1588952400000|2020-05-08 15:40:00|17432.4|17417.4|17424.9|17409.9|17434.9|17419.9|17412.4|17397.4|50
1588952700000|2020-05-08 15:45:00|17419.9|17404.9|17424.9|17409.9|17434.9|17419.9|17414.9|17399.9|23
1588953000000|2020-05-08 15:50:00|17429.9|17404.9|17429.9|17409.9|17434.9|17409.9|17419.9|17394.9|5
1588953300000|2020-05-08 15:55:00|17424.9|17404.9|17434.9|17409.9|17439.9|17419.9|17424.9|17399.9|8
1588953600000|2020-05-08 16:00:00|17429.9|17414.9|17429.9|17404.9|17434.9|17414.9|17424.9|17404.9|1
1588953900000|2020-05-08 16:05:00|17424.9|17409.9|17424.9|17399.9|17434.9|17414.9|17424.9|17399.9|17
1588954200000|2020-05-08 16:10:00|17419.9|17394.9|17424.9|17399.9|17424.9|17399.9|17419.9|17394.9|5
1588954500000|2020-05-08 16:15:00|17419.9|17394.9|17414.9|17389.9|17424.9|17394.9|17414.9|17389.9|3
1588954800000|2020-05-08 16:20:00|17419.9|17394.9|17419.9|17394.9|17419.9|17394.9|17419.9|17389.9|1
1588955100000|2020-05-08 16:25:00|17414.9|17389.9|17404.9|17384.9|17414.9|17389.9|17399.9|17379.9|8
1588955400000|2020-05-08 16:30:00|17399.9|17379.9|17409.9|17384.9|17409.9|17389.9|17399.9|17379.9|46
1588955700000|2020-05-08 16:35:00|17414.9|17389.9|17419.9|17399.9|17419.9|17399.9|17414.9|17384.9|13
1588956000000|2020-05-08 16:40:00|17424.9|17394.9|17419.9|17394.9|17424.9|17399.9|17419.9|17394.9|2
1588956300000|2020-05-08 16:45:00|17424.9|17399.9|17414.9|17389.9|17424.9|17404.9|17414.9|17389.9|1
1588956600000|2020-05-08 16:50:00|17419.9|17394.9|17419.9|17394.9|17419.9|17394.9|17414.9|17389.9|1
1588956900000|2020-05-08 16:55:00|17414.9|17389.9|17414.9|17389.9|17419.9|17394.9|17414.9|17389.9|8
1588957200000|2020-05-08 17:00:00|17418.9|17390.9|17419.9|17394.9|17419.9|17394.9|17414.9|17389.9|3
1588957500000|2020-05-08 17:05:00|17418.9|17390.9|17409.9|17384.9|17419.9|17394.9|17409.9|17384.9|6
1588957800000|2020-05-08 17:10:00|17404.9|17389.9|17419.9|17394.9|17419.9|17399.9|17404.9|17384.9|4
1588958100000|2020-05-08 17:15:00|17414.9|17399.9|17414.9|17389.9|17414.9|17399.9|17414.9|17389.9|1
1588958400000|2020-05-08 17:20:00|17419.9|17394.9|17414.9|17389.9|17419.9|17399.9|17409.9|17389.9|3
1588958700000|2020-05-08 17:25:00|17409.9|17394.9|17414.9|17389.9|17414.9|17394.9|17409.9|17384.9|4
1588959300000|2020-05-08 17:35:00||17394.9||17389.9||17394.9||17389.9|0
1588959600000|2020-05-08 17:40:00|17409.9|17384.9|17409.9|17384.9|17409.9|17384.9|17399.9|17374.9|16
1588959900000|2020-05-08 17:45:00|17404.9|17379.9|17399.9|17374.9|17409.9|17379.9|17394.9|17369.9|5
1588960200000|2020-05-08 17:50:00|17404.9|17379.9|17409.9|17384.9|17414.9|17389.9|17404.9|17379.9|2
1588960500000|2020-05-08 17:55:00|17404.9|17379.9|17409.9|17384.9|17414.9|17389.9|17399.9|17379.9|17
1588960800000|2020-05-08 18:00:00|17404.9|17379.9|17409.9|17384.9|17414.9|17389.9|17404.9|17379.9|7
1588961100000|2020-05-08 18:05:00|17419.9|17389.9|17414.9|17389.9|17419.9|17399.9|17409.9|17384.9|65
1588961400000|2020-05-08 18:10:00|17409.9|17394.9|17429.9|17409.9|17434.9|17409.9|17409.9|17389.9|3
1588961700000|2020-05-08 18:15:00|17434.9|17414.9|17434.9|17409.9|17443.9|17415.9|17429.9|17409.9|12
1588962000000|2020-05-08 18:20:00|17439.9|17414.9|17434.9|17409.9|17439.9|17414.9|17429.9|17409.9|7
1588962300000|2020-05-08 18:25:00|17429.9|17404.9|17424.9|17409.9|17429.9|17409.9|17419.9|17400.9|5
1588962600000|2020-05-08 18:30:00|17422.4|17407.4|17424.9|17409.9|17424.9|17409.9|17422.4|17407.4|0
1588962900000|2020-05-08 18:35:00|17422.4|17407.4|17414.9|17399.9|17422.4|17407.4|17414.9|17399.9|0
1588963500000|2020-05-08 18:45:00|17417.4|17402.4|17422.4|17407.4|17424.9|17409.9|17417.4|17402.4|5
1588963800000|2020-05-08 18:50:00|17424.9|17409.9|17422.4|17407.4|17424.9|17409.9|17422.4|17407.4|0
1588964100000|2020-05-08 18:55:00|17427.4|17412.4|17419.9|17404.9|17427.4|17412.4|17417.4|17402.4|2
1588964700000|2020-05-08 19:05:00|17417.4|17402.4|17419.9|17404.9|17419.9|17404.9|17417.4|17402.4|2
1588965000000|2020-05-08 19:10:00|17417.4|17402.4|17414.9|17399.9|17417.4|17402.4|17407.4|17392.4|5
1588965300000|2020-05-08 19:15:00|17417.4|17402.4|17409.9|17394.9|17419.9|17404.9|17409.9|17394.9|0
1588965600000|2020-05-08 19:20:00|17414.9|17399.9|17417.4|17402.4|17419.9|17404.9|17414.9|17399.9|2
1588965900000|2020-05-08 19:25:00|17419.9|17404.9|17424.9|17409.9|17424.9|17409.9|17419.9|17404.9|0
1588966200000|2020-05-08 19:30:00|17427.4|17412.4|17437.4|17422.4|17439.9|17424.9|17424.9|17409.9|2
1588966500000|2020-05-08 19:35:00|17439.9|17424.9|17437.4|17422.4|17439.9|17424.9|17434.9|17419.9|1
1588966800000|2020-05-08 19:40:00|17442.4|17427.4|17454.9|17439.9|17457.4|17442.4|17442.4|17427.4|12
1588967100000|2020-05-08 19:45:00|17452.4|17437.4|17459.9|17444.9|17459.9|17444.9|17452.4|17437.4|9
1588967400000|2020-05-08 19:50:00|17462.4|17447.4|17472.4|17457.4|17474.9|17459.9|17462.4|17447.4|6
1588967700000|2020-05-08 19:55:00|17477.4|17462.4|17477.4|17462.4|17479.9|17464.9|17462.4|17447.4|36
1588968000000|2020-05-08 20:00:00|17494.5|17454.5|17504.3|17464.3|17514.1|17474.1|17490.1|17450.1|0
1588968300000|2020-05-08 20:05:00|17504.1|17464.1|17512.9|17472.9|17514.3|17474.3|17502.5|17462.5|0
1588968600000|2020-05-08 20:10:00|17512.7|17472.7|17517.6|17477.6|17526.1|17486.1|17510.2|17470.2|0
1588968900000|2020-05-08 20:15:00|17518.2|17478.2|17516.5|17476.5|17518.2|17478.2|17514.9|17474.9|0
1588969200000|2020-05-08 20:20:00|17516|17476|17514.3|17474.3|17516.5|17476.5|17512.7|17472.7|0
1588969500000|2020-05-08 20:25:00|17513.8|17473.8|17513.2|17473.2|17514.3|17474.3|17513.2|17473.2|0
1588969800000|2020-05-08 20:30:00|17512.7|17472.7|17514.9|17474.9|17519.5|17479.5|17509|17469|0
1588970100000|2020-05-08 20:35:00|17514.6|17474.6|17518.1|17478.1|17519.5|17479.5|17513.6|17473.6|0
1588970400000|2020-05-08 20:40:00|17518.4|17478.4|17524|17484|17525.3|17485.3|17518.4|17478.4|0
1588970700000|2020-05-08 20:45:00|17524.3|17484.3|17531.2|17491.2|17533.9|17493.9|17520.8|17480.8|0
1588971000000|2020-05-08 20:50:00|17531|17491|17537.1|17497.1|17544.4|17504.4|17529.9|17489.9|0
1588971300000|2020-05-08 20:55:00|17537.4|17497.4|17526.7|17486.7|17538.5|17498.5|17521.9|17481.9|0
1589148000000|2020-05-10 22:00:00|17476.2|17436.2|17472.4|17432.4|17481.9|17441.9|17470.8|17430.8|0
1589148300000|2020-05-10 22:05:00|17474|17434|17471.6|17431.6|17477.5|17437.5|17469.7|17429.7|0
1589148600000|2020-05-10 22:10:00|17471.9|17431.9|17506.7|17466.7|17515.5|17475.5|17471.6|17431.6|0
1589148900000|2020-05-10 22:15:00|17505.6|17465.6|17519.8|17479.8|17519.8|17479.8|17495.1|17455.1|0
1589149200000|2020-05-10 22:20:00|17519.3|17479.3|17538.7|17498.7|17543.2|17503.2|17515.8|17475.8|0
1589149500000|2020-05-10 22:25:00|17538.9|17498.9|17537.7|17497.7|17553.6|17513.6|17533.2|17493.2|0
1589149800000|2020-05-10 22:30:00|17537.9|17497.9|17517.2|17477.2|17543.6|17503.6|17516|17476|0
1589150100000|2020-05-10 22:35:00|17516.7|17476.7|17523.3|17483.3|17531.8|17491.8|17510.1|17470.1|0
1589150400000|2020-05-10 22:40:00|17523.4|17483.4|17525.9|17485.9|17531.8|17491.8|17523.3|17483.3|0
1589150700000|2020-05-10 22:45:00|17526.1|17486.1|17536.4|17496.4|17536.4|17496.4|17524.6|17484.6|0
1589151000000|2020-05-10 22:50:00|17536.9|17496.9|17532.3|17492.3|17545|17505|17529.2|17489.2|0
1589151300000|2020-05-10 22:55:00|17531.8|17491.8|17538.2|17498.2|17542.7|17502.7|17529.1|17489.1|0
1589151600000|2020-05-10 23:00:00|17538.4|17498.4|17544.5|17504.5|17557.2|17517.2|17538.4|17498.4|0
1589151900000|2020-05-10 23:05:00|17544.6|17504.6|17544.5|17504.5|17547.1|17507.1|17543.1|17503.1|0
1589152200000|2020-05-10 23:10:00|17544.3|17504.3|17529.6|17489.6|17547.1|17507.1|17528.3|17488.3|0
1589152500000|2020-05-10 23:15:00|17529.4|17489.4|17543.3|17503.3|17550.6|17510.6|17527|17487|0
1589152800000|2020-05-10 23:20:00|17543.4|17503.4|17547.3|17507.3|17551.9|17511.9|17538.8|17498.8|0
1589153100000|2020-05-10 23:25:00|17547.2|17507.2|17560.6|17520.6|17565|17525|17546|17506|0
1589153400000|2020-05-10 23:30:00|17561.3|17521.3|17583.7|17543.7|17586.2|17546.2|17561.3|17521.3|0
1589153700000|2020-05-10 23:35:00|17583.8|17543.8|17600.6|17560.6|17603.3|17563.3|17580.8|17540.8|0
1589154000000|2020-05-10 23:40:00|17600.4|17560.4|17599.8|17559.8|17611.9|17571.9|17592.8|17552.8|0
1589154300000|2020-05-10 23:45:00|17599.9|17559.9|17591.1|17551.1|17604.4|17564.4|17583.2|17543.2|0
1589154600000|2020-05-10 23:50:00|17591.2|17551.2|17591.2|17551.2|17593.9|17553.9|17586.7|17546.7|0
1589154900000|2020-05-10 23:55:00|17591.5|17551.5|17602.5|17562.5|17604.4|17564.4|17591.2|17551.2|0
1589155200000|2020-05-11 00:00:00|17602.2|17562.2|17595.2|17555.2|17608.4|17568.4|17589.3|17549.3|0
1589155500000|2020-05-11 00:05:00|17595.4|17555.4|17605.7|17565.7|17611.6|17571.6|17593.9|17553.9|0
1589155800000|2020-05-11 00:10:00|17606|17566|17577.5|17537.5|17611.6|17571.6|17577.5|17537.5|0
1589156100000|2020-05-11 00:15:00|17577.7|17537.7|17587.7|17547.7|17587.7|17547.7|17547.8|17507.8|0
1589156400000|2020-05-11 00:20:00|17587.6|17547.6|17575.2|17535.2|17596.5|17556.5|17575|17535|0
1589156700000|2020-05-11 00:25:00|17575.3|17535.3|17586.6|17546.6|17592.6|17552.6|17574.8|17534.8|0
1589157000000|2020-05-11 00:30:00|17586.8|17546.8|17580.6|17540.6|17586.9|17546.9|17580.5|17540.5|0
1589157300000|2020-05-11 00:35:00|17580.5|17540.5|17568.2|17528.2|17580.8|17540.8|17567.7|17527.7|0
1589157600000|2020-05-11 00:40:00|17568|17528|17574.2|17534.2|17574.2|17534.2|17562.2|17522.2|0
1589157900000|2020-05-11 00:45:00|17574.1|17534.1|17565.5|17525.5|17574.1|17534.1|17556.1|17516.1|0
1589158200000|2020-05-11 00:50:00|17565.6|17525.6|17581.1|17541.1|17581.4|17541.4|17565.5|17525.5|0
1589158500000|2020-05-11 00:55:00|17581.2|17541.2|17599|17559|17599|17559|17581.1|17541.1|0
1589158800000|2020-05-11 01:00:00|17598.8|17558.8|17582.8|17542.8|17602.2|17562.2|17570.3|17530.3|0
1589159100000|2020-05-11 01:05:00|17582.9|17542.9|17576.6|17536.6|17583|17543|17570.1|17530.1|0
1589159400000|2020-05-11 01:10:00|17576.5|17536.5|17585.8|17545.8|17585.8|17545.8|17576.5|17536.5|0
1589159700000|2020-05-11 01:15:00|17586.8|17546.8|17583|17543|17589.2|17549.2|17576.2|17536.2|0
1589160000000|2020-05-11 01:20:00|17582.8|17542.8|17594.9|17554.9|17601.1|17561.1|17577|17537|0
1589160300000|2020-05-11 01:25:00|17594.8|17554.8|17597.4|17557.4|17600.6|17560.6|17588|17548|0
1589160600000|2020-05-11 01:30:00|17598.4|17558.4|17619.8|17579.8|17619.9|17579.9|17591.5|17551.5|0
1589160900000|2020-05-11 01:35:00|17619.6|17579.6|17620.1|17580.1|17620.4|17580.4|17614|17574|0
1589161200000|2020-05-11 01:40:00|17620.3|17580.3|17613.6|17573.6|17626.6|17586.6|17613.5|17573.5|0
1589161500000|2020-05-11 01:45:00|17613.5|17573.5|17625.6|17585.6|17631.9|17591.9|17613.5|17573.5|0
1589161800000|2020-05-11 01:50:00|17625.7|17585.7|17620.3|17580.3|17626.4|17586.4|17619.6|17579.6|0
1589162100000|2020-05-11 01:55:00|17622.3|17582.3|17619.5|17579.5|17626.4|17586.4|17613.5|17573.5|0
1589162400000|2020-05-11 02:00:00|17619.6|17579.6|17619.4|17579.4|17626.1|17586.1|17619.1|17579.1|0
1589162700000|2020-05-11 02:05:00|17619.6|17579.6|17625.4|17585.4|17625.7|17585.7|17619.6|17579.6|0
1589163000000|2020-05-11 02:10:00|17625.5|17585.5|17619.8|17579.8|17625.6|17585.6|17613.7|17573.7|0
1589163300000|2020-05-11 02:15:00|17620|17580|17619.5|17579.5|17625.8|17585.8|17619.5|17579.5|0
1589163600000|2020-05-11 02:20:00|17619.3|17579.3|17619.3|17579.3|17619.7|17579.7|17606.9|17566.9|0
1589163900000|2020-05-11 02:25:00|17617.3|17577.3|17602.4|17562.4|17617.3|17577.3|17602.3|17562.3|0
1589164200000|2020-05-11 02:30:00|17602.3|17562.3|17602.1|17562.1|17608.2|17568.2|17596.3|17556.3|0
1589164500000|2020-05-11 02:35:00|17602|17562|17608.3|17568.3|17608.6|17568.6|17601.9|17561.9|0
1589164800000|2020-05-11 02:40:00|17608.2|17568.2|17608.7|17568.7|17620.3|17580.3|17608.2|17568.2|0
1589165100000|2020-05-11 02:45:00|17608.6|17568.6|17608.4|17568.4|17614.9|17574.9|17608.4|17568.4|0
1589165400000|2020-05-11 02:50:00|17608.2|17568.2|17613.5|17573.5|17616.7|17576.7|17602|17562|0
1589165700000|2020-05-11 02:55:00|17613.4|17573.4|17601.6|17561.6|17613.4|17573.4|17589.7|17549.7|0
1589166000000|2020-05-11 03:00:00|17601.5|17561.5|17600.7|17560.7|17602.1|17562.1|17595.3|17555.3|0
1589166300000|2020-05-11 03:05:00|17600.6|17560.6|17600.2|17560.2|17606.9|17566.9|17600.2|17560.2|0
1589166600000|2020-05-11 03:10:00|17600.4|17560.4|17594.9|17554.9|17606.4|17566.4|17589.1|17549.1|0
1589166900000|2020-05-11 03:15:00|17595.1|17555.1|17601.4|17561.4|17601.5|17561.5|17594.6|17554.6|0
1589167200000|2020-05-11 03:20:00|17601.2|17561.2|17606.9|17566.9|17607|17567|17600.9|17560.9|0
1589167500000|2020-05-11 03:25:00|17606.7|17566.7|17606.5|17566.5|17613|17573|17606.5|17566.5|0
1589167800000|2020-05-11 03:30:00|17606.7|17566.7|17618.2|17578.2|17618.3|17578.3|17606.7|17566.7|0
1589168100000|2020-05-11 03:35:00|17618.1|17578.1|17618.1|17578.1|17618.3|17578.3|17612.2|17572.2|0
1589168400000|2020-05-11 03:40:00|17618|17578|17623.9|17583.9|17623.9|17583.9|17612.2|17572.2|0
1589168700000|2020-05-11 03:45:00|17623.8|17583.8|17623.8|17583.8|17623.9|17583.9|17618.1|17578.1|0
1589169000000|2020-05-11 03:50:00|17623.9|17583.9|17623.6|17583.6|17626.8|17586.8|17623.4|17583.4|0
1589169300000|2020-05-11 03:55:00|17623.4|17583.4|17629.4|17589.4|17629.4|17589.4|17623.4|17583.4|0
1589169600000|2020-05-11 04:00:00|17629.6|17589.6|17641.7|17601.7|17642|17602|17629.6|17589.6|0
1589169900000|2020-05-11 04:05:00|17641.8|17601.8|17659.1|17619.1|17659.1|17619.1|17641.5|17601.5|0
1589170200000|2020-05-11 04:10:00|17659.2|17619.2|17653.4|17613.4|17659.4|17619.4|17653.4|17613.4|0
1589170500000|2020-05-11 04:15:00|17653.3|17613.3|17641.5|17601.5|17653.3|17613.3|17641.5|17601.5|0
1589170800000|2020-05-11 04:20:00|17641.3|17601.3|17610.4|17570.4|17641.3|17601.3|17610.4|17570.4|0
1589171100000|2020-05-11 04:25:00|17610.2|17570.2|17613.8|17573.8|17616.8|17576.8|17610.2|17570.2|0
1589171400000|2020-05-11 04:30:00|17613.7|17573.7|17611.3|17571.3|17617|17577|17604.7|17564.7|0
1589171700000|2020-05-11 04:35:00|17611.2|17571.2|17617.5|17577.5|17617.5|17577.5|17611.2|17571.2|0
1589172000000|2020-05-11 04:40:00|17617.3|17577.3|17611.5|17571.5|17617.5|17577.5|17611.2|17571.2|0
1589172300000|2020-05-11 04:45:00|17611.4|17571.4|17604.9|17564.9|17611.4|17571.4|17604.7|17564.7|0
1589172600000|2020-05-11 04:50:00|17605|17565|17615.9|17575.9|17616.1|17576.1|17604.9|17564.9|0
1589172900000|2020-05-11 04:55:00|17615.8|17575.8|17621.7|17581.7|17622.2|17582.2|17615.8|17575.8|0
1589173200000|2020-05-11 05:00:00|17621.6|17581.6|17608.6|17568.6|17621.6|17581.6|17603|17563|0
1589173500000|2020-05-11 05:05:00|17608.8|17568.8|17615.1|17575.1|17620.9|17580.9|17602.5|17562.5|0
1589173800000|2020-05-11 05:10:00|17614.9|17574.9|17603.7|17563.7|17615.1|17575.1|17603.3|17563.3|0
1589174100000|2020-05-11 05:15:00|17603.8|17563.8|17590.9|17550.9|17603.8|17563.8|17590.6|17550.6|0
1589174400000|2020-05-11 05:20:00|17590.7|17550.7|17591.2|17551.2|17591.2|17551.2|17578.5|17538.5|0
1589174700000|2020-05-11 05:25:00|17591.1|17551.1|17585.1|17545.1|17603|17563|17585.1|17545.1|0
1589175000000|2020-05-11 05:30:00|17585|17545|17572.9|17532.9|17585.1|17545.1|17572.9|17532.9|0
1589175300000|2020-05-11 05:35:00|17573|17533|17590.6|17550.6|17590.6|17550.6|17567.2|17527.2|0
1589175600000|2020-05-11 05:40:00|17590.4|17550.4|17584|17544|17590.6|17550.6|17578.3|17538.3|0
1589175900000|2020-05-11 05:45:00|17583.8|17543.8|17575.5|17535.5|17596.1|17556.1|17569.7|17529.7|0
1589176200000|2020-05-11 05:50:00|17574.5|17534.5|17589.5|17549.5|17595.7|17555.7|17572.7|17532.7|0
1589176500000|2020-05-11 05:55:00|17589.4|17549.4|17576|17536|17589.5|17549.5|17565|17525|0
1589176800000|2020-05-11 06:00:00|17576.1|17536.1|17582.4|17567.4|17632.4|17617.4|17553.6|17513.6|24
1589177100000|2020-05-11 06:05:00|17579.9|17564.9|17584.9|17569.9|17584.9|17569.9|17554.9|17539.9|6
1589177400000|2020-05-11 06:10:00|17582.4|17567.4|17582.4|17567.4|17594.9|17579.9|17567.4|17552.4|11
1589177700000|2020-05-11 06:15:00|17584.9|17569.9|17572.4|17557.4|17594.9|17579.9|17572.4|17557.4|2
1589178000000|2020-05-11 06:20:00|17569.9|17554.9|17567.4|17552.4|17582.4|17567.4|17564.9|17549.9|1
1589178300000|2020-05-11 06:25:00|17564.9|17549.9|17557.4|17542.4|17569.9|17554.9|17557.4|17542.4|6
1589178600000|2020-05-11 06:30:00|17559.9|17544.9|17582.4|17567.4|17597.4|17582.4|17557.4|17542.4|17
1589178900000|2020-05-11 06:35:00|17584.9|17569.9|17557.4|17542.4|17592.4|17577.4|17554.9|17539.9|18
1589179200000|2020-05-11 06:40:00|17559.9|17544.9|17564.9|17549.9|17569.9|17554.9|17557.4|17542.4|2
1589179500000|2020-05-11 06:45:00|17567.4|17552.4|17557.4|17542.4|17574.9|17559.9|17554.9|17539.9|14
1589179800000|2020-05-11 06:50:00|17559.9|17544.9|17564.9|17549.9|17569.9|17554.9|17552.4|17537.4|7
1589180100000|2020-05-11 06:55:00|17562.4|17547.4|17602.4|17587.4|17609.9|17594.9|17557.4|17542.4|49
1589180400000|2020-05-11 07:00:00|17607.4|17592.4|17619.9|17604.9|17624.9|17609.9|17579.9|17564.9|100
1589180700000|2020-05-11 07:05:00|17617.4|17602.4|17639.9|17624.9|17639.9|17624.9|17604.9|17589.9|106
1589181000000|2020-05-11 07:10:00|17642.4|17627.4|17677.4|17662.4|17679.9|17664.9|17634.9|17619.9|150
1589181300000|2020-05-11 07:15:00|17674.9|17659.9|17667.4|17652.4|17674.9|17659.9|17629.9|17614.9|179
1589181600000|2020-05-11 07:20:00|17664.9|17649.9|17679.9|17664.9|17689.9|17674.9|17654.9|17639.9|115
1589181900000|2020-05-11 07:25:00|17682.4|17667.4|17674.9|17659.9|17687.4|17672.4|17659.9|17644.9|100
1589182200000|2020-05-11 07:30:00|17677.4|17662.4|17637.4|17622.4|17677.4|17662.4|17634.9|17619.9|70
1589182500000|2020-05-11 07:35:00|17634.9|17619.9|17652.4|17637.4|17662.4|17647.4|17632.4|17617.4|83
1589182800000|2020-05-11 07:40:00|17654.9|17639.9|17627.4|17612.4|17664.9|17649.9|17622.4|17607.4|43
1589183100000|2020-05-11 07:45:00|17624.9|17609.9|17602.4|17587.4|17624.9|17609.9|17597.4|17582.4|60
1589183400000|2020-05-11 07:50:00|17604.9|17589.9|17564.9|17549.9|17622.4|17607.4|17564.9|17549.9|105
1589183700000|2020-05-11 07:55:00|17567.4|17552.4|17579.9|17564.9|17594.9|17579.9|17567.4|17552.4|48
1589184000000|2020-05-11 08:00:00|17577.4|17562.4|17564.9|17549.9|17579.9|17564.9|17554.9|17539.9|27
1589184300000|2020-05-11 08:05:00|17562.4|17547.4|17557.4|17542.4|17579.9|17564.9|17554.9|17539.9|46
1589184600000|2020-05-11 08:10:00|17554.9|17539.9|17534.9|17519.9|17572.4|17557.4|17534.9|17519.9|72
1589184900000|2020-05-11 08:15:00|17537.4|17522.4|17529.9|17514.9|17537.4|17522.4|17519.9|17504.9|41
1589185200000|2020-05-11 08:20:00|17532.4|17517.4|17539.9|17524.9|17557.4|17542.4|17529.9|17514.9|24
1589185500000|2020-05-11 08:25:00|17537.4|17522.4|17524.9|17509.9|17539.9|17524.9|17519.9|17504.9|67
1589185800000|2020-05-11 08:30:00|17527.4|17512.4|17537.4|17522.4|17539.9|17524.9|17519.9|17504.9|23
1589186100000|2020-05-11 08:35:00|17532.4|17517.4|17534.9|17519.9|17537.4|17522.4|17507.4|17492.4|84
1589186400000|2020-05-11 08:40:00|17537.4|17522.4|17489.9|17474.9|17537.4|17522.4|17489.9|17474.9|66
1589186700000|2020-05-11 08:45:00|17492.4|17477.4|17474.9|17459.9|17492.4|17477.4|17459.9|17444.9|73
1589187000000|2020-05-11 08:50:00|17472.4|17457.4|17492.4|17477.4|17492.4|17477.4|17472.4|17457.4|43
1589187300000|2020-05-11 08:55:00|17489.9|17474.9|17514.9|17499.9|17519.9|17504.9|17484.9|17469.9|48
1589187600000|2020-05-11 09:00:00|17512.4|17497.4|17454.9|17439.9|17512.4|17497.4|17447.4|17432.4|100
1589187900000|2020-05-11 09:05:00|17452.4|17437.4|17457.4|17442.4|17474.9|17459.9|17452.4|17437.4|51
1589188200000|2020-05-11 09:10:00|17454.9|17439.9|17459.9|17444.9|17464.9|17449.9|17439.9|17424.9|40
1589188500000|2020-05-11 09:15:00|17457.4|17442.4|17492.4|17477.4|17497.4|17482.4|17444.9|17429.9|72
1589188800000|2020-05-11 09:20:00|17487.4|17472.4|17482.4|17467.4|17497.4|17482.4|17474.9|17459.9|96
1589189100000|2020-05-11 09:25:00|17484.9|17469.9|17454.9|17439.9|17487.4|17472.4|17452.4|17437.4|45
1589189400000|2020-05-11 09:30:00|17452.4|17437.4|17467.4|17452.4|17487.4|17472.4|17449.9|17434.9|120
1589189700000|2020-05-11 09:35:00|17469.9|17454.9|17457.4|17442.4|17477.4|17462.4|17454.9|17439.9|56
1589190000000|2020-05-11 09:40:00|17454.9|17439.9|17472.4|17457.4|17477.4|17462.4|17452.4|17437.4|16
1589190300000|2020-05-11 09:45:00|17474.9|17459.9|17489.9|17474.9|17492.4|17477.4|17467.4|17452.4|15
1589190600000|2020-05-11 09:50:00|17492.4|17477.4|17489.9|17474.9|17499.9|17484.9|17479.9|17464.9|61
1589190900000|2020-05-11 09:55:00|17487.4|17472.4|17474.9|17459.9|17507.4|17492.4|17474.9|17459.9|74
1589191200000|2020-05-11 10:00:00|17477.4|17462.4|17462.4|17447.4|17477.4|17462.4|17449.9|17434.9|120
1589191500000|2020-05-11 10:05:00|17467.4|17452.4|17472.4|17457.4|17477.4|17462.4|17457.4|17442.4|63
1589191800000|2020-05-11 10:10:00|17474.9|17459.9|17459.9|17444.9|17477.4|17462.4|17459.9|17444.9|55
1589192100000|2020-05-11 10:15:00|17462.4|17447.4|17424.9|17409.9|17462.4|17447.4|17422.4|17407.4|131
1589192400000|2020-05-11 10:20:00|17427.4|17412.4|17439.9|17424.9|17457.4|17442.4|17424.9|17409.9|33
1589192700000|2020-05-11 10:25:00|17442.4|17427.4|17447.4|17432.4|17454.9|17439.9|17432.4|17417.4|31
1589193000000|2020-05-11 10:30:00|17444.9|17429.9|17462.4|17447.4|17469.9|17454.9|17434.9|17419.9|34
1589193300000|2020-05-11 10:35:00|17459.9|17444.9|17464.9|17449.9|17477.4|17462.4|17457.4|17442.4|18
1589193600000|2020-05-11 10:40:00|17462.4|17447.4|17469.9|17454.9|17469.9|17454.9|17447.4|17432.4|54
1589193900000|2020-05-11 10:45:00|17472.4|17457.4|17444.9|17429.9|17474.9|17459.9|17444.9|17429.9|35
1589194200000|2020-05-11 10:50:00|17442.4|17427.4|17417.4|17402.4|17442.4|17427.4|17417.4|17402.4|18
1589194500000|2020-05-11 10:55:00|17419.9|17404.9|17452.4|17437.4|17454.9|17439.9|17417.4|17402.4|25
1589194800000|2020-05-11 11:00:00|17454.9|17439.9|17454.9|17439.9|17472.4|17457.4|17439.9|17424.9|61
1589195100000|2020-05-11 11:05:00|17457.4|17442.4|17454.9|17439.9|17467.4|17452.4|17449.9|17434.9|10
1589195400000|2020-05-11 11:10:00|17452.4|17437.4|17472.4|17457.4|17477.4|17462.4|17452.4|17437.4|13
1589195700000|2020-05-11 11:15:00|17474.9|17459.9|17464.9|17449.9|17479.9|17464.9|17462.4|17447.4|27
1589196000000|2020-05-11 11:20:00|17462.4|17447.4|17454.9|17439.9|17462.4|17447.4|17432.4|17417.4|31
1589196300000|2020-05-11 11:25:00|17457.4|17442.4|17449.9|17434.9|17462.4|17447.4|17444.9|17429.9|17
1589196600000|2020-05-11 11:30:00|17447.4|17432.4|17429.9|17414.9|17454.9|17439.9|17419.9|17404.9|28
1589196900000|2020-05-11 11:35:00|17427.4|17412.4|17417.4|17402.4|17432.4|17417.4|17417.4|17402.4|16
1589197200000|2020-05-11 11:40:00|17409.9|17394.9|17379.9|17364.9|17422.4|17407.4|17374.9|17359.9|128
1589197500000|2020-05-11 11:45:00|17377.4|17362.4|17394.9|17379.9|17412.4|17397.4|17374.9|17359.9|34
1589197800000|2020-05-11 11:50:00|17392.4|17377.4|17402.4|17387.4|17409.9|17394.9|17384.9|17369.9|23
1589198100000|2020-05-11 11:55:00|17407.4|17392.4|17382.4|17367.4|17417.4|17402.4|17374.9|17359.9|49
1589198400000|2020-05-11 12:00:00|17379.9|17364.9|17402.4|17387.4|17407.4|17392.4|17377.4|17362.4|68
1589198700000|2020-05-11 12:05:00|17399.9|17384.9|17394.9|17379.9|17407.4|17392.4|17372.4|17357.4|65
1589199000000|2020-05-11 12:10:00|17392.4|17377.4|17404.9|17389.9|17409.9|17394.9|17384.9|17369.9|26
1589199300000|2020-05-11 12:15:00|17402.4|17387.4|17389.9|17374.9|17404.9|17389.9|17369.9|17354.9|57
1589199600000|2020-05-11 12:20:00|17392.4|17377.4|17389.9|17374.9|17392.4|17377.4|17359.9|17344.9|106
1589199900000|2020-05-11 12:25:00|17387.4|17372.4|17364.9|17349.9|17389.9|17374.9|17357.4|17342.4|33
1589200200000|2020-05-11 12:30:00|17362.4|17347.4|17387.4|17372.4|17387.4|17372.4|17357.4|17342.4|30
1589200500000|2020-05-11 12:35:00|17389.9|17374.9|17374.9|17359.9|17389.9|17374.9|17362.4|17347.4|32
1589200800000|2020-05-11 12:40:00|17372.4|17357.4|17344.9|17329.9|17374.9|17359.9|17342.4|17327.4|99
1589201100000|2020-05-11 12:45:00|17342.4|17327.4|17349.9|17334.9|17352.4|17337.4|17332.4|17317.4|61
1589201400000|2020-05-11 12:50:00|17352.4|17337.4|17319.9|17304.9|17354.9|17339.9|17319.9|17304.9|454
1589201700000|2020-05-11 12:55:00|17322.4|17307.4|17319.9|17304.9|17329.9|17314.9|17312.4|17297.4|57
1589202000000|2020-05-11 13:00:00|17322.4|17307.4|17357.4|17342.4|17357.4|17342.4|17312.4|17297.4|86
1589202300000|2020-05-11 13:05:00|17352.4|17337.4|17354.9|17339.9|17364.9|17349.9|17344.9|17329.9|45
1589202600000|2020-05-11 13:10:00|17357.4|17342.4|17362.4|17347.4|17362.4|17347.4|17344.9|17329.9|21
1589202900000|2020-05-11 13:15:00|17359.9|17344.9|17367.4|17352.4|17367.4|17352.4|17347.4|17332.4|25
1589203200000|2020-05-11 13:20:00|17377.4|17362.4|17364.9|17349.9|17377.4|17362.4|17354.9|17339.9|61
1589203500000|2020-05-11 13:25:00|17362.4|17347.4|17369.9|17354.9|17382.4|17367.4|17362.4|17347.4|32
1589203800000|2020-05-11 13:30:00|17372.4|17357.4|17347.4|17332.4|17372.4|17357.4|17339.9|17324.9|70
1589204100000|2020-05-11 13:35:00|17344.9|17329.9|17372.4|17357.4|17372.4|17357.4|17339.9|17324.9|61
1589204400000|2020-05-11 13:40:00|17369.9|17354.9|17394.9|17379.9|17397.4|17382.4|17362.4|17347.4|61
1589204700000|2020-05-11 13:45:00|17397.4|17382.4|17397.4|17382.4|17422.4|17407.4|17394.9|17379.9|83
1589205000000|2020-05-11 13:50:00|17399.9|17384.9|17399.9|17384.9|17409.9|17394.9|17389.9|17374.9|45
1589205300000|2020-05-11 13:55:00|17402.4|17387.4|17392.4|17377.4|17402.4|17387.4|17364.9|17349.9|56
1589205600000|2020-05-11 14:00:00|17387.4|17372.4|17417.4|17402.4|17419.9|17404.9|17387.4|17372.4|55
1589205900000|2020-05-11 14:05:00|17419.9|17404.9|17404.9|17389.9|17427.4|17412.4|17397.4|17382.4|48
1589206200000|2020-05-11 14:10:00|17405.1|17390.1|17392.6|17377.6|17417.6|17402.6|17387.6|17372.6|86
1589206500000|2020-05-11 14:15:00|17395.1|17380.1|17385.1|17370.1|17402.6|17387.6|17372.6|17357.6|39
1589206800000|2020-05-11 14:20:00|17387.6|17372.6|17405.1|17390.1|17420.1|17405.1|17387.6|17372.6|44
1589207100000|2020-05-11 14:25:00|17407.6|17392.6|17400.1|17385.1|17412.6|17397.6|17382.6|17367.6|49
1589207400000|2020-05-11 14:30:00|17397.6|17382.6|17400.1|17385.1|17412.6|17397.6|17377.6|17362.6|73
1589207700000|2020-05-11 14:35:00|17397.6|17382.6|17377.6|17362.6|17417.6|17402.6|17370.1|17355.1|89
1589208000000|2020-05-11 14:40:00|17375.1|17360.1|17377.6|17362.6|17382.6|17367.6|17370.1|17355.1|22
1589208300000|2020-05-11 14:45:00|17382.6|17367.6|17397.6|17382.6|17402.6|17387.6|17372.6|17357.6|66
1589208600000|2020-05-11 14:50:00|17400.1|17385.1|17375.1|17360.1|17400.1|17385.1|17370.1|17355.1|51
1589208900000|2020-05-11 14:55:00|17372.6|17357.6|17372.6|17357.6|17377.6|17362.6|17362.6|17347.6|60
1589209200000|2020-05-11 15:00:00|17375.1|17360.1|17372.6|17357.6|17377.6|17362.6|17362.6|17347.6|54
1589209500000|2020-05-11 15:05:00|17370.1|17355.1|17372.6|17357.6|17382.6|17367.6|17365.1|17350.1|45
1589209800000|2020-05-11 15:10:00|17367.6|17352.6|17377.6|17362.6|17377.6|17362.6|17362.6|17347.6|66
1589210100000|2020-05-11 15:15:00|17375.1|17360.1|17380.1|17365.1|17382.6|17367.6|17365.1|17350.1|73
1589210400000|2020-05-11 15:20:00|17377.6|17362.6|17382.6|17367.6|17385.1|17370.1|17372.6|17357.6|166
1589210700000|2020-05-11 15:25:00|17377.6|17362.6|17410.1|17395.1|17417.6|17402.6|17365.1|17350.1|243
1589211000000|2020-05-11 15:30:00|17412.6|17397.6|17392.6|17377.6|17412.6|17397.6|17380.1|17365.1|530
1589211300000|2020-05-11 15:35:00|17395.1|17380.1|17405.1|17390.1|17427.6|17412.6|17395.1|17380.1|226
1589211600000|2020-05-11 15:40:00|17407.6|17392.6|17410.1|17395.1|17415.1|17400.1|17400.1|17385.1|18
1589211900000|2020-05-11 15:45:00|17407.6|17392.6|17410.1|17395.1|17417.6|17402.6|17405.1|17390.1|14
1589212200000|2020-05-11 15:50:00|17415.1|17390.1|17405.1|17380.1|17415.1|17390.1|17405.1|17380.1|27
1589212500000|2020-05-11 15:55:00|17410.1|17385.1|17405.1|17380.1|17410.1|17385.1|17405.1|17380.1|2
1589212800000|2020-05-11 16:00:00|17410.1|17385.1|17405.1|17380.1|17410.1|17390.1|17400.1|17380.1|8
1589213100000|2020-05-11 16:05:00|17400.1|17375.1|17400.1|17375.1|17400.1|17375.1|17395.1|17375.1|8
1589213400000|2020-05-11 16:10:00|17395.1||17400.1||17400.1||17395.1||0
1589213700000|2020-05-11 16:15:00|17395.1|17380.1|17420.1|17400.1|17420.1|17400.1|17395.1|17380.1|7
1589214000000|2020-05-11 16:20:00|17425.1|17405.1|17440.1|17420.1|17440.1|17420.1|17425.1|17405.1|20
1589214300000|2020-05-11 16:25:00|17435.1|17415.1|17450.1|17425.1|17450.1|17430.1|17435.1|17415.1|12
1589214600000|2020-05-11 16:30:00|17445.1|17430.1|17455.1|17435.1|17460.1|17435.1|17445.1|17430.1|13
1589214900000|2020-05-11 16:35:00|17460.1|17430.1|17455.1|17435.1|17460.1|17435.1|17455.1|17430.1|23
1589215200000|2020-05-11 16:40:00|17450.1|17430.1|17455.1|17435.1|17455.1|17435.1|17450.1|17430.1|14
1589215500000|2020-05-11 16:45:00|17460.1|17430.1|17450.1|17425.1|17460.1|17430.1|17445.1|17420.1|15
1589215800000|2020-05-11 16:50:00|17445.1|17430.1|17455.1|17430.1|17455.1|17435.1|17445.1|17430.1|4
1589216100000|2020-05-11 16:55:00|17450.1|17435.1|17465.1|17440.1|17465.1|17440.1|17450.1|17435.1|25
1589216400000|2020-05-11 17:00:00|17460.1|17445.1|17470.1|17445.1|17475.1|17450.1|17460.1|17445.1|18
1589216700000|2020-05-11 17:05:00|17475.1|17450.1|17485.1|17460.1|17485.1|17460.1|17475.1|17450.1|6
1589217000000|2020-05-11 17:10:00|17480.1|17455.1|17480.1|17455.1|17485.1|17460.1|17475.1|17455.1|5
1589217300000|2020-05-11 17:15:00|17475.1|17460.1|17480.1|17455.1|17480.1|17460.1|17475.1|17450.1|5
1589217600000|2020-05-11 17:20:00|17485.1|17465.1|17480.1|17455.1|17485.1|17465.1|17475.1|17455.1|34
1589217900000|2020-05-11 17:25:00|17485.1|17460.1|17490.1|17465.1|17490.1|17465.1|17485.1|17455.1|10
1589218200000|2020-05-11 17:30:00|17485.1|17460.1|17485.1|17465.1|17490.1|17465.1|17480.1|17460.1|0
1589218500000|2020-05-11 17:35:00|17490.1|17470.1|17500.1|17480.1|17500.1|17480.1|17490.1|17465.1|7
1589218800000|2020-05-11 17:40:00|17495.1|17470.1|17480.1|17455.1|17495.1|17470.1|17480.1|17455.1|8
1589219100000|2020-05-11 17:45:00|17485.1|17460.1|17480.1|17455.1|17485.1|17460.1|17475.1|17450.1|2
1589219400000|2020-05-11 17:50:00|17475.1|17460.1|17480.1|17455.1|17480.1|17460.1|17465.1|17445.1|5
1589219700000|2020-05-11 17:55:00|17475.1|17450.1|17460.1|17435.1|17480.1|17455.1|17460.1|17435.1|4
1589220000000|2020-05-11 18:00:00|17455.1|17430.1|17445.1|17420.1|17455.1|17430.1|17440.1|17420.1|20
1589220300000|2020-05-11 18:05:00|17440.1|17415.1|17445.1|17420.1|17445.1|17420.1|17430.1|17405.1|23
1589220600000|2020-05-11 18:10:00|17440.1|17415.1|17435.1|17410.1|17445.1|17420.1|17435.1|17410.1|5
1589220900000|2020-05-11 18:15:00|17440.1|17415.1|17440.1|17420.1|17440.1|17420.1|17440.1|17410.1|0
1589221200000|2020-05-11 18:20:00|17445.1|17425.1|17440.1|17415.1|17450.1|17425.1|17435.1|17415.1|30
1589221500000|2020-05-11 18:25:00|17435.1|17410.1|17427.6|17412.6|17435.1|17415.1|17425.1|17400.1|25
1589221800000|2020-05-11 18:30:00|17425.1|17410.1|17445.1|17430.1|17445.1|17430.1|17425.1|17410.1|3
1589222100000|2020-05-11 18:35:00|17447.6|17432.6|17455.1|17440.1|17455.1|17440.1|17445.1|17430.1|0
1589222400000|2020-05-11 18:40:00|17452.6|17437.6|17450.1|17435.1|17452.6|17437.6|17445.1|17430.1|2
1589222700000|2020-05-11 18:45:00|17447.6|17432.6|17457.6|17442.6|17457.6|17442.6|17447.6|17432.6|0
1589223000000|2020-05-11 18:50:00|17455.1|17440.1|17462.6|17447.6|17465.1|17450.1|17455.1|17440.1|7
1589223300000|2020-05-11 18:55:00|17460.1|17445.1|17460.1|17445.1|17460.1|17445.1|17457.6|17442.6|4
1589223600000|2020-05-11 19:00:00|17462.6|17447.6|17460.1|17445.1|17470.1|17455.1|17460.1|17445.1|2
1589223900000|2020-05-11 19:05:00|17457.6|17442.6|17470.1|17455.1|17470.1|17455.1|17457.6|17442.6|0
1589224200000|2020-05-11 19:10:00|17467.6|17452.6|17465.1|17450.1|17470.1|17455.1|17465.1|17450.1|3
1589224500000|2020-05-11 19:15:00|17467.6|17452.6|17465.1|17450.1|17470.1|17455.1|17460.1|17445.1|3
1589224800000|2020-05-11 19:20:00|17462.6|17447.6|17455.1|17440.1|17465.1|17450.1|17455.1|17440.1|5
1589225100000|2020-05-11 19:25:00|17457.6|17442.6|17460.1|17445.1|17460.1|17445.1|17450.1|17435.1|1
1589225400000|2020-05-11 19:30:00|17457.6|17442.6|17460.1|17445.1|17465.1|17450.1|17450.1|17435.1|6
1589225700000|2020-05-11 19:35:00|17457.6|17442.6|17460.1|17445.1|17467.6|17452.6|17457.6|17442.6|6
1589226000000|2020-05-11 19:40:00|17462.6|17447.6|17465.1|17450.1|17465.1|17450.1|17455.1|17440.1|3
1589226300000|2020-05-11 19:45:00|17462.6|17447.6|17467.6|17452.6|17472.6|17457.6|17462.6|17447.6|3
1589226600000|2020-05-11 19:50:00|17465.1|17450.1|17462.6|17447.6|17472.6|17457.6|17457.6|17442.6|8
1589226900000|2020-05-11 19:55:00|17465.1|17450.1|17450.1|17435.1|17472.6|17457.6|17447.6|17432.6|9
1589227200000|2020-05-11 20:00:00|17454|17414|17422.4|17382.4|17459.5|17419.5|17422.4|17382.4|0
1589227500000|2020-05-11 20:05:00|17422.1|17382.1|17413.2|17373.2|17431.5|17391.5|17410.5|17370.5|0
1589227800000|2020-05-11 20:10:00|17413|17373|17445.1|17405.1|17447.5|17407.5|17411.9|17371.9|0
1589228100000|2020-05-11 20:15:00|17444.5|17404.5|17442.9|17402.9|17445.6|17405.6|17440.7|17400.7|0
1589228400000|2020-05-11 20:20:00|17444.5|17404.5|17442.9|17402.9|17444.5|17404.5|17442.9|17402.9|0
1589228700000|2020-05-11 20:25:00|17444|17404|17452.2|17412.2|17453.3|17413.3|17444|17404|0
1589229000000|2020-05-11 20:30:00|17451.9|17411.9|17427.2|17387.2|17453|17413|17423.9|17383.9|0
1589229300000|2020-05-11 20:35:00|17427.4|17387.4|17428.5|17388.5|17429.9|17389.9|17423.9|17383.9|0
1589229600000|2020-05-11 20:40:00|17428.3|17388.3|17431.2|17391.2|17441.7|17401.7|17427.2|17387.2|0
1589229900000|2020-05-11 20:45:00|17431.4|17391.4|17428.5|17388.5|17435.8|17395.8|17427.2|17387.2|0
1589230200000|2020-05-11 20:50:00|17428.3|17388.3|17425.3|17385.3|17428.5|17388.5|17422.6|17382.6|0
1589230500000|2020-05-11 20:55:00|17425.5|17385.5|17424.2|17384.2|17427.2|17387.2|17421.3|17381.3|0
1589230800000|2020-05-11 21:00:00|17424.7|17384.7|17427.5|17387.5|17428.6|17388.6|17424.7|17384.7|0
1589231100000|2020-05-11 21:05:00|17426.4|17386.4|17425.8|17385.8|17426.4|17386.4|17424.7|17384.7|0
1589231400000|2020-05-11 21:10:00|17426.4|17386.4|17424.2|17384.2|17426.4|17386.4|17423.1|17383.1|0
1589231700000|2020-05-11 21:15:00|17424.7|17384.7|17425.3|17385.3|17425.3|17385.3|17424.2|17384.2|0
1589232000000|2020-05-11 21:20:00|17424.7|17384.7|17427.5|17387.5|17427.5|17387.5|17423.6|17383.6|0
1589232300000|2020-05-11 21:25:00|17426.9|17386.9|17427.5|17387.5|17427.5|17387.5|17426.9|17386.9|0
1589232600000|2020-05-11 21:30:00|17428|17388|17428.6|17388.6|17428.6|17388.6|17427.5|17387.5|0
1589232900000|2020-05-11 21:35:00|17429.1|17389.1|17431.3|17391.3|17432.9|17392.9|17429.1|17389.1|0
1589233200000|2020-05-11 21:40:00|17430.8|17390.8|17430.8|17390.8|17430.8|17390.8|17429.7|17389.7|0
1589233500000|2020-05-11 21:45:00|17429.7|17389.7|17431.9|17391.9|17431.9|17391.9|17429.1|17389.1|0
1589233800000|2020-05-11 21:50:00|17431.3|17391.3|17430.8|17390.8|17431.3|17391.3|17429.7|17389.7|0
1589234100000|2020-05-11 21:55:00|17429.7|17389.7|17428|17388|17430.8|17390.8|17426.9|17386.9|0
1589234400000|2020-05-11 22:00:00|17428.8|17388.8|17437.8|17397.8|17441|17401|17427.8|17387.8|0
1589234700000|2020-05-11 22:05:00|17437.9|17397.9|17446.9|17406.9|17449.6|17409.6|17437.9|17397.9|0
1589235000000|2020-05-11 22:10:00|17447|17407|17449.6|17409.6|17450.9|17410.9|17445|17405|0
1589235300000|2020-05-11 22:15:00|17449.9|17409.9|17462.8|17422.8|17465.5|17425.5|17449.9|17409.9|0
1589235600000|2020-05-11 22:20:00|17463|17423|17465.5|17425.5|17474.6|17434.6|17463|17423|0
1589235900000|2020-05-11 22:25:00|17465.7|17425.7|17460.1|17420.1|17470|17430|17458.2|17418.2|0
1589236200000|2020-05-11 22:30:00|17460.6|17420.6|17471.4|17431.4|17475.9|17435.9|17460.6|17420.6|0
1589236500000|2020-05-11 22:35:00|17471.6|17431.6|17465.5|17425.5|17472.7|17432.7|17465.5|17425.5|0
1589236800000|2020-05-11 22:40:00|17465.2|17425.2|17462.8|17422.8|17470|17430|17458.2|17418.2|0
1589237100000|2020-05-11 22:45:00|17462.6|17422.6|17436.4|17396.4|17462.6|17422.6|17427.8|17387.8|0
1589237400000|2020-05-11 22:50:00|17436.7|17396.7|17442.4|17402.4|17445|17405|17426.5|17386.5|0
1589237700000|2020-05-11 22:55:00|17442.6|17402.6|17445|17405|17445|17405|17439.1|17399.1|0
1589238000000|2020-05-11 23:00:00|17444.9|17404.9|17439.1|17399.1|17444.9|17404.9|17433.8|17393.8|0
1589238300000|2020-05-11 23:05:00|17438.9|17398.9|17436.4|17396.4|17439.1|17399.1|17433.8|17393.8|0
1589238600000|2020-05-11 23:10:00|17436.6|17396.6|17452.3|17412.3|17455.5|17415.5|17436.4|17396.4|0
1589238900000|2020-05-11 23:15:00|17452|17412|17443.7|17403.7|17452|17412|17437.8|17397.8|0
1589239200000|2020-05-11 23:20:00|17443.4|17403.4|17411.2|17371.2|17443.7|17403.7|17409.4|17369.4|0
1589239500000|2020-05-11 23:25:00|17410.1|17370.1|17406.1|17366.1|17413.3|17373.3|17396.9|17356.9|0
1589239800000|2020-05-11 23:30:00|17406|17366|17410.1|17370.1|17411.4|17371.4|17401.5|17361.5|0
1589240100000|2020-05-11 23:35:00|17410.2|17370.2|17391.6|17351.6|17413.3|17373.3|17391.6|17351.6|0
1589240400000|2020-05-11 23:40:00|17391|17351|17396.9|17356.9|17404.9|17364.9|17389.7|17349.7|0
1589240700000|2020-05-11 23:45:00|17397.1|17357.1|17395.6|17355.6|17401.5|17361.5|17392.9|17352.9|0
1589241000000|2020-05-11 23:50:00|17395.8|17355.8|17404.2|17364.2|17407.4|17367.4|17391|17351|0
1589241300000|2020-05-11 23:55:00|17403.9|17363.9|17408.8|17368.8|17411.4|17371.4|17401.5|17361.5|0
1589241600000|2020-05-12 00:00:00|17409|17369|17400.2|17360.2|17420.6|17380.6|17385.1|17345.1|0
1589241900000|2020-05-12 00:05:00|17400.4|17360.4|17387.7|17347.7|17408.8|17368.8|17385.1|17345.1|0
1589242200000|2020-05-12 00:10:00|17387.5|17347.5|17382|17342|17396.9|17356.9|17379.3|17339.3|0
1589242500000|2020-05-12 00:15:00|17376.5|17336.5|17369.1|17329.1|17376.5|17336.5|17359.3|17319.3|0
1589242800000|2020-05-12 00:20:00|17369|17329|17351.5|17311.5|17375.4|17335.4|17345.4|17305.4|0
1589243100000|2020-05-12 00:25:00|17351.4|17311.4|17303.4|17263.4|17357.8|17317.8|17302.6|17262.6|0
1589243400000|2020-05-12 00:30:00|17303.2|17263.2|17297.6|17257.6|17315|17275|17297.4|17257.4|0
1589243700000|2020-05-12 00:35:00|17297.4|17257.4|17309.8|17269.8|17315.7|17275.7|17291.1|17251.1|0
1589244000000|2020-05-12 00:40:00|17309.7|17269.7|17316|17276|17322.3|17282.3|17303.9|17263.9|0
1589244300000|2020-05-12 00:45:00|17315.8|17275.8|17290.8|17250.8|17322.1|17282.1|17290.1|17250.1|0
1589244600000|2020-05-12 00:50:00|17290.9|17250.9|17308.9|17268.9|17309.4|17269.4|17290.8|17250.8|0
1589244900000|2020-05-12 00:55:00|17308.7|17268.7|17299.6|17259.6|17308.9|17268.9|17284.1|17244.1|0
1589245200000|2020-05-12 01:00:00|17299.7|17259.7|17296.2|17256.2|17302.7|17262.7|17284.1|17244.1|0
1589245500000|2020-05-12 01:05:00|17296.1|17256.1|17318|17278|17321.3|17281.3|17290.3|17250.3|0
1589245800000|2020-05-12 01:10:00|17318.2|17278.2|17314.7|17274.7|17321.3|17281.3|17305.7|17265.7|0
1589246100000|2020-05-12 01:15:00|17314.8|17274.8|17321|17281|17327|17287|17302.9|17262.9|0
1589246400000|2020-05-12 01:20:00|17320.8|17280.8|17350.5|17310.5|17350.5|17310.5|17314.7|17274.7|0
1589246700000|2020-05-12 01:25:00|17349.5|17309.5|17356.7|17316.7|17362.3|17322.3|17338.9|17298.9|0
1589247000000|2020-05-12 01:30:00|17357.7|17317.7|17351.4|17311.4|17362.7|17322.7|17350.9|17310.9|0
1589247300000|2020-05-12 01:35:00|17351.5|17311.5|17315.5|17275.5|17351.5|17311.5|17315.2|17275.2|0
1589247600000|2020-05-12 01:40:00|17315.4|17275.4|17289.9|17249.9|17315.4|17275.4|17283.8|17243.8|0
1589247900000|2020-05-12 01:45:00|17289.8|17249.8|17277.3|17237.3|17289.8|17249.8|17276.8|17236.8|0
1589248200000|2020-05-12 01:50:00|17277.2|17237.2|17301.6|17261.6|17301.7|17261.7|17271.3|17231.3|0
1589248500000|2020-05-12 01:55:00|17301.7|17261.7|17298.6|17258.6|17313.7|17273.7|17295.7|17255.7|0
1589248800000|2020-05-12 02:00:00|17297.6|17257.6|17302.1|17262.1|17314.2|17274.2|17295.6|17255.6|0
1589249100000|2020-05-12 02:05:00|17302|17262|17317.4|17277.4|17320.5|17280.5|17301.9|17261.9|0
1589249400000|2020-05-12 02:10:00|17316.4|17276.4|17314.3|17274.3|17320.5|17280.5|17308.1|17268.1|0
1589249700000|2020-05-12 02:15:00|17314.5|17274.5|17295.4|17255.4|17320.2|17280.2|17295.1|17255.1|0
1589250000000|2020-05-12 02:20:00|17295.6|17255.6|17290.2|17250.2|17305|17265|17290.2|17250.2|0
1589250300000|2020-05-12 02:25:00|17290.1|17250.1|17281.7|17241.7|17296.2|17256.2|17272.4|17232.4|0
1589250600000|2020-05-12 02:30:00|17280.7|17240.7|17275.7|17235.7|17281.8|17241.8|17269.2|17229.2|0
1589250900000|2020-05-12 02:35:00|17275.5|17235.5|17281.8|17241.8|17287.6|17247.6|17275.5|17235.5|0
1589251200000|2020-05-12 02:40:00|17281.7|17241.7|17284.6|17244.6|17293.6|17253.6|17281.3|17241.3|0
1589251500000|2020-05-12 02:45:00|17285.6|17245.6|17288.5|17248.5|17294.3|17254.3|17281.3|17241.3|0
1589251800000|2020-05-12 02:50:00|17288.6|17248.6|17288.8|17248.8|17294.9|17254.9|17288.5|17248.5|0
1589252100000|2020-05-12 02:55:00|17288.6|17248.6|17288.9|17248.9|17294.9|17254.9|17282.3|17242.3|0
1589252400000|2020-05-12 03:00:00|17289.1|17249.1|17275.5|17235.5|17294.9|17254.9|17270.2|17230.2|0
1589252700000|2020-05-12 03:05:00|17275.7|17235.7|17272.5|17232.5|17281.7|17241.7|17272.3|17232.3|0
1589253000000|2020-05-12 03:10:00|17272.3|17232.3|17271.5|17231.5|17272.5|17232.5|17265|17225|0
1589253300000|2020-05-12 03:15:00|17271.3|17231.3|17271.2|17231.2|17277.8|17237.8|17265.5|17225.5|0
1589253600000|2020-05-12 03:20:00|17271|17231|17271|17231|17277.3|17237.3|17268|17228|0
1589253900000|2020-05-12 03:25:00|17270.9|17230.9|17265.4|17225.4|17271.7|17231.7|17264.9|17224.9|0
1589254200000|2020-05-12 03:30:00|17266.4|17226.4|17265|17225|17271.2|17231.2|17264.9|17224.9|0
1589254500000|2020-05-12 03:35:00|17265.2|17225.2|17253.3|17213.3|17271.3|17231.3|17252.8|17212.8|0
1589254800000|2020-05-12 03:40:00|17251.2|17211.2|17265.8|17225.8|17266|17226|17247.1|17207.1|0
1589255100000|2020-05-12 03:45:00|17265.9|17225.9|17266.5|17226.5|17284.8|17244.8|17265.7|17225.7|0
1589255400000|2020-05-12 03:50:00|17266.6|17226.6|17285.1|17245.1|17285.1|17245.1|17266.5|17226.5|0
1589255700000|2020-05-12 03:55:00|17285.4|17245.4|17292.6|17252.6|17298|17258|17285.3|17245.3|0
1589256000000|2020-05-12 04:00:00|17293.6|17253.6|17301.9|17261.9|17304.7|17264.7|17285.9|17245.9|0
1589256300000|2020-05-12 04:05:00|17301.8|17261.8|17304.4|17264.4|17311.2|17271.2|17292.9|17252.9|0
1589256600000|2020-05-12 04:10:00|17304.5|17264.5|17295.2|17255.2|17304.7|17264.7|17292.2|17252.2|0
1589256900000|2020-05-12 04:15:00|17296.2|17256.2|17321.6|17281.6|17327.8|17287.8|17296.2|17256.2|0
1589257200000|2020-05-12 04:20:00|17321.7|17281.7|17333|17293|17333.1|17293.1|17315|17275|0
1589257500000|2020-05-12 04:25:00|17331|17291|17314.5|17274.5|17333.1|17293.1|17314.2|17274.2|0
1589257800000|2020-05-12 04:30:00|17314.4|17274.4|17313.2|17273.2|17326.2|17286.2|17307.6|17267.6|0
1589258100000|2020-05-12 04:35:00|17313.4|17273.4|17325.8|17285.8|17326|17286|17313.4|17273.4|0
1589258400000|2020-05-12 04:40:00|17325.9|17285.9|17319.9|17279.9|17326|17286|17316.7|17276.7|0
1589258700000|2020-05-12 04:45:00|17319.7|17279.7|17332.5|17292.5|17332.5|17292.5|17319.7|17279.7|0
1589259000000|2020-05-12 04:50:00|17332.6|17292.6|17326.2|17286.2|17332.6|17292.6|17320.2|17280.2|0
1589259300000|2020-05-12 04:55:00|17326|17286|17344.6|17304.6|17350.9|17310.9|17326|17286|0
1589259600000|2020-05-12 05:00:00|17344.4|17304.4|17360.4|17320.4|17369.3|17329.3|17344.4|17304.4|0
1589259900000|2020-05-12 05:05:00|17361.4|17321.4|17350.7|17310.7|17369.3|17329.3|17350.6|17310.6|0
1589260200000|2020-05-12 05:10:00|17350.8|17310.8|17351.1|17311.1|17356.7|17316.7|17344.6|17304.6|0
1589260500000|2020-05-12 05:15:00|17350.9|17310.9|17369|17329|17369.2|17329.2|17350.9|17310.9|0
1589260800000|2020-05-12 05:20:00|17368|17328|17387.9|17347.9|17388.2|17348.2|17366.2|17326.2|0
1589261100000|2020-05-12 05:25:00|17387.8|17347.8|17387.9|17347.9|17393.9|17353.9|17381.8|17341.8|0
1589261400000|2020-05-12 05:30:00|17387.7|17347.7|17381.9|17341.9|17387.7|17347.7|17364.3|17324.3|0
1589261700000|2020-05-12 05:35:00|17382.1|17342.1|17364.2|17324.2|17382.3|17342.3|17363.8|17323.8|0
1589262000000|2020-05-12 05:40:00|17364.3|17324.3|17365.3|17325.3|17370.6|17330.6|17364.2|17324.2|0
1589262300000|2020-05-12 05:45:00|17367.2|17327.2|17358|17318|17370|17330|17357.9|17317.9|0
1589262600000|2020-05-12 05:50:00|17357.9|17317.9|17345.8|17305.8|17358.2|17318.2|17339.3|17299.3|0
1589262900000|2020-05-12 05:55:00|17345.9|17305.9|17354.9|17314.9|17361.4|17321.4|17340.1|17300.1|0
1589263200000|2020-05-12 06:00:00|17354.8|17314.8|17315.6|17275.6|17360.6|17320.6|17315.2|17275.2|14
1589263500000|2020-05-12 06:05:00|17315.4|17275.4|17320.1|17305.1|17340.1|17325.1|17315.1|17275.4|13
1589263800000|2020-05-12 06:10:00|17322.6|17307.6|17320.1|17305.1|17330.1|17315.1|17310.1|17295.1|21
1589264100000|2020-05-12 06:15:00|17317.6|17302.6|17322.6|17307.6|17327.6|17312.6|17317.6|17302.6|5
1589264400000|2020-05-12 06:20:00|17325.1|17310.1|17330.1|17315.1|17337.6|17322.6|17322.6|17307.6|3
1589264700000|2020-05-12 06:25:00|17332.6|17317.6|17327.6|17312.6|17335.1|17320.1|17317.6|17302.6|6
1589265000000|2020-05-12 06:30:00|17330.1|17315.1|17327.6|17312.6|17337.6|17322.6|17327.6|17312.6|6
1589265300000|2020-05-12 06:35:00|17325.1|17310.1|17347.6|17332.6|17350.1|17335.1|17325.1|17310.1|11
1589265600000|2020-05-12 06:40:00|17350.1|17335.1|17365.1|17350.1|17372.6|17357.6|17350.1|17335.1|9
1589265900000|2020-05-12 06:45:00|17362.6|17347.6|17327.6|17312.6|17362.6|17347.6|17325.1|17310.1|7
1589266200000|2020-05-12 06:50:00|17330.1|17315.1|17337.6|17322.6|17342.6|17327.6|17330.1|17315.1|4
1589266500000|2020-05-12 06:55:00|17340.1|17325.1|17365.1|17350.1|17370.1|17355.1|17337.6|17322.6|29
1589266800000|2020-05-12 07:00:00|17370.1|17355.1|17470.1|17455.1|17470.1|17455.1|17370.1|17355.1|170
1589267100000|2020-05-12 07:05:00|17477.6|17462.6|17477.6|17462.6|17482.6|17467.6|17440.1|17425.1|96
1589267400000|2020-05-12 07:10:00|17480.1|17465.1|17472.6|17457.6|17480.1|17465.1|17450.1|17435.1|88
1589267700000|2020-05-12 07:15:00|17467.6|17452.6|17525.1|17510.1|17525.1|17510.1|17462.6|17447.6|147
1589268000000|2020-05-12 07:20:00|17522.6|17507.6|17510.1|17495.1|17537.6|17522.6|17500.1|17485.1|183
1589268300000|2020-05-12 07:25:00|17512.6|17497.6|17502.6|17487.6|17535.1|17520.1|17497.6|17482.6|58
1589268600000|2020-05-12 07:30:00|17505.1|17490.1|17475.1|17460.1|17507.6|17492.6|17475.1|17460.1|40
1589268900000|2020-05-12 07:35:00|17472.6|17457.6|17485.1|17470.1|17485.1|17470.1|17447.6|17432.6|64
1589269200000|2020-05-12 07:40:00|17485.3|17470.3|17460.3|17445.3|17492.8|17477.8|17460.3|17445.3|49
1589269500000|2020-05-12 07:45:00|17462.8|17447.8|17497.8|17482.8|17497.8|17482.8|17462.8|17447.8|35
1589269800000|2020-05-12 07:50:00|17500.3|17485.3|17480.3|17465.3|17505.3|17490.3|17475.3|17460.3|29
1589270100000|2020-05-12 07:55:00|17477.8|17462.8|17480.3|17465.3|17490.3|17475.3|17472.8|17457.8|31
1589270400000|2020-05-12 08:00:00|17482.8|17467.8|17475.3|17460.3|17482.8|17467.8|17462.8|17447.8|68
1589270700000|2020-05-12 08:05:00|17477.8|17462.8|17487.8|17472.8|17490.3|17475.3|17470.3|17455.3|27
1589271000000|2020-05-12 08:10:00|17490.3|17475.3|17502.8|17487.8|17507.8|17492.8|17490.3|17475.3|48
1589271300000|2020-05-12 08:15:00|17500.3|17485.3|17495.3|17480.3|17510.3|17495.3|17492.8|17477.8|24
1589271600000|2020-05-12 08:20:00|17497.8|17482.8|17517.8|17502.8|17522.8|17507.8|17497.8|17482.8|45
1589271900000|2020-05-12 08:25:00|17520.3|17505.3|17510.3|17495.3|17527.8|17512.8|17507.8|17492.8|18
1589272200000|2020-05-12 08:30:00|17507.8|17492.8|17537.8|17522.8|17537.8|17522.8|17505.3|17490.3|48
1589272500000|2020-05-12 08:35:00|17540.3|17525.3|17537.8|17522.8|17557.8|17542.8|17535.3|17520.3|61
1589272800000|2020-05-12 08:40:00|17535.3|17520.3|17532.8|17517.8|17552.8|17537.8|17527.8|17512.8|34
1589273100000|2020-05-12 08:45:00|17530.3|17515.3|17542.8|17527.8|17547.8|17532.8|17530.3|17515.3|33
1589273400000|2020-05-12 08:50:00|17547.8|17532.8|17525.3|17510.3|17552.8|17537.8|17522.8|17507.8|54
1589273700000|2020-05-12 08:55:00|17527.8|17512.8|17522.8|17507.8|17527.8|17512.8|17520.3|17505.3|29
1589274000000|2020-05-12 09:00:00|17525.3|17510.3|17500.3|17485.3|17527.8|17512.8|17492.8|17477.8|49
1589274300000|2020-05-12 09:05:00|17502.8|17487.8|17505.3|17490.3|17507.8|17492.8|17487.8|17472.8|30
1589274600000|2020-05-12 09:10:00|17502.8|17487.8|17515.3|17500.3|17527.8|17512.8|17502.8|17487.8|33
1589274900000|2020-05-12 09:15:00|17512.8|17497.8|17520.3|17505.3|17532.8|17517.8|17507.8|17492.8|27
1589275200000|2020-05-12 09:20:00|17517.8|17502.8|17527.8|17512.8|17530.3|17515.3|17515.3|17500.3|20
1589275500000|2020-05-12 09:25:00|17532.8|17517.8|17527.8|17512.8|17532.8|17517.8|17517.8|17502.8|22
1589275800000|2020-05-12 09:30:00|17525.3|17510.3|17525.3|17510.3|17530.3|17515.3|17517.8|17502.8|28
1589276100000|2020-05-12 09:35:00|17522.8|17507.8|17502.8|17487.8|17522.8|17507.8|17502.8|17487.8|37
1589276400000|2020-05-12 09:40:00|17505.3|17490.3|17470.3|17455.3|17507.8|17492.8|17470.3|17455.3|25
1589276700000|2020-05-12 09:45:00|17467.8|17452.8|17487.8|17472.8|17490.3|17475.3|17460.3|17445.3|57
1589277000000|2020-05-12 09:50:00|17490.3|17475.3|17507.8|17492.8|17522.8|17507.8|17485.3|17470.3|65
1589277300000|2020-05-12 09:55:00|17512.8|17497.8|17515.3|17500.3|17522.8|17507.8|17505.3|17490.3|17
1589277600000|2020-05-12 10:00:00|17517.8|17502.8|17505.3|17490.3|17522.8|17507.8|17505.3|17490.3|16
1589277900000|2020-05-12 10:05:00|17507.8|17492.8|17525.3|17510.3|17527.8|17512.8|17502.8|17487.8|62
1589278200000|2020-05-12 10:10:00|17527.8|17512.8|17530.3|17515.3|17537.8|17522.8|17520.3|17505.3|42
1589278500000|2020-05-12 10:15:00|17527.8|17512.8|17545.3|17530.3|17547.8|17532.8|17527.8|17512.8|17
1589278800000|2020-05-12 10:20:00|17547.8|17532.8|17560.3|17545.3|17562.8|17547.8|17542.8|17527.8|64
1589279100000|2020-05-12 10:25:00|17557.8|17542.8|17555.3|17540.3|17572.8|17557.8|17552.8|17537.8|63
1589279400000|2020-05-12 10:30:00|17557.8|17542.8|17585.3|17570.3|17587.8|17572.8|17557.8|17542.8|104
1589279700000|2020-05-12 10:35:00|17587.8|17572.8|17575.3|17560.3|17587.8|17572.8|17570.3|17555.3|26
1589280000000|2020-05-12 10:40:00|17577.8|17562.8|17575.3|17560.3|17597.8|17582.8|17572.8|17557.8|80
1589280300000|2020-05-12 10:45:00|17577.8|17562.8|17577.8|17562.8|17582.8|17567.8|17565.3|17550.3|34
1589280600000|2020-05-12 10:50:00|17575.3|17560.3|17582.8|17567.8|17582.8|17567.8|17575.3|17560.3|31
1589280900000|2020-05-12 10:55:00|17585.3|17570.3|17585.3|17570.3|17597.8|17582.8|17580.3|17565.3|59
1589281200000|2020-05-12 11:00:00|17582.8|17567.8|17585.3|17570.3|17595.3|17580.3|17577.8|17562.8|56
1589281500000|2020-05-12 11:05:00|17582.8|17567.8|17580.3|17565.3|17592.8|17577.8|17575.3|17560.3|22
1589281800000|2020-05-12 11:10:00|17582.8|17567.8|17577.8|17562.8|17582.8|17567.8|17570.3|17555.3|9
1589282100000|2020-05-12 11:15:00|17580.3|17565.3|17585.3|17570.3|17585.3|17570.3|17575.3|17560.3|17
1589282400000|2020-05-12 11:20:00|17582.8|17567.8|17577.8|17562.8|17587.8|17572.8|17570.3|17555.3|21
1589282700000|2020-05-12 11:25:00|17580.3|17565.3|17575.3|17560.3|17580.3|17565.3|17565.3|17550.3|43
1589283000000|2020-05-12 11:30:00|17577.8|17562.8|17580.3|17565.3|17582.8|17567.8|17565.3|17550.3|6
1589283300000|2020-05-12 11:35:00|17582.8|17567.8|17565.3|17550.3|17582.8|17567.8|17565.3|17550.3|12
1589283600000|2020-05-12 11:40:00|17564.3|17549.3|17561.8|17546.8|17566.8|17551.8|17556.8|17541.8|28
1589283900000|2020-05-12 11:45:00|17564.3|17549.3|17569.3|17554.3|17579.3|17564.3|17561.8|17546.8|20
1589284200000|2020-05-12 11:50:00|17571.8|17556.8|17564.3|17549.3|17581.8|17566.8|17559.3|17544.3|33
1589284500000|2020-05-12 11:55:00|17561.8|17546.8|17561.8|17546.8|17571.8|17556.8|17551.8|17536.8|26
1589284800000|2020-05-12 12:00:00|17564.3|17549.3|17564.3|17549.3|17571.8|17556.8|17554.3|17539.3|17
1589285100000|2020-05-12 12:05:00|17566.8|17551.8|17556.8|17541.8|17569.3|17554.3|17551.8|17536.8|34
1589285400000|2020-05-12 12:10:00|17554.3|17539.3|17551.8|17536.8|17559.3|17544.3|17551.8|17536.8|21
1589285700000|2020-05-12 12:15:00|17554.3|17539.3|17556.8|17541.8|17559.3|17544.3|17546.8|17531.8|26
1589286000000|2020-05-12 12:20:00|17559.3|17544.3|17561.8|17546.8|17566.8|17551.8|17556.8|17541.8|11
1589286300000|2020-05-12 12:25:00|17559.3|17544.3|17559.3|17544.3|17566.8|17551.8|17554.3|17539.3|9
1589286600000|2020-05-12 12:30:00|17561.8|17546.8|17534.3|17519.3|17561.8|17546.8|17531.8|17516.8|16
1589286900000|2020-05-12 12:35:00|17536.8|17521.8|17554.3|17539.3|17554.3|17539.3|17536.8|17521.8|28
1589287200000|2020-05-12 12:40:00|17556.8|17541.8|17589.3|17574.3|17591.8|17576.8|17556.8|17541.8|56
1589287500000|2020-05-12 12:45:00|17586.8|17571.8|17584.3|17569.3|17594.3|17579.3|17576.8|17561.8|41
1589287800000|2020-05-12 12:50:00|17586.8|17571.8|17579.3|17564.3|17586.8|17571.8|17566.8|17551.8|58
1589288100000|2020-05-12 12:55:00|17576.8|17561.8|17589.3|17574.3|17601.8|17586.8|17576.8|17561.8|47
1589288400000|2020-05-12 13:00:00|17591.8|17576.8|17594.3|17579.3|17606.8|17591.8|17584.3|17569.3|33
1589288700000|2020-05-12 13:05:00|17596.8|17581.8|17596.8|17581.8|17599.3|17584.3|17584.3|17569.3|16
1589289000000|2020-05-12 13:10:00|17599.3|17584.3|17586.8|17571.8|17601.8|17586.8|17581.8|17566.8|43
1589289300000|2020-05-12 13:15:00|17584.3|17569.3|17576.8|17561.8|17586.8|17571.8|17576.8|17561.8|37
1589289600000|2020-05-12 13:20:00|17579.3|17564.3|17581.8|17566.8|17584.3|17569.3|17576.8|17561.8|16
1589289900000|2020-05-12 13:25:00|17586.8|17571.8|17579.3|17564.3|17601.8|17586.8|17574.3|17559.3|67
1589290200000|2020-05-12 13:30:00|17581.8|17566.8|17576.8|17561.8|17601.8|17586.8|17566.8|17551.8|74
1589290500000|2020-05-12 13:35:00|17579.3|17564.3|17574.3|17559.3|17579.3|17564.3|17561.8|17546.8|41
1589290800000|2020-05-12 13:40:00|17576.8|17561.8|17561.8|17546.8|17586.8|17571.8|17561.8|17546.8|80
1589291100000|2020-05-12 13:45:00|17556.8|17541.8|17524.3|17509.3|17559.3|17544.3|17521.8|17506.8|122
1589291400000|2020-05-12 13:50:00|17526.8|17511.8|17501.8|17486.8|17529.3|17514.3|17499.3|17484.3|142
1589291700000|2020-05-12 13:55:00|17504.3|17489.3|17531.8|17516.8|17544.3|17529.3|17496.8|17481.8|140
1589292000000|2020-05-12 14:00:00|17534.3|17519.3|17561.8|17546.8|17561.8|17546.8|17531.8|17516.8|129
1589292300000|2020-05-12 14:05:00|17564.3|17549.3|17569.3|17554.3|17571.8|17556.8|17554.3|17539.3|69
1589292600000|2020-05-12 14:10:00|17571.8|17556.8|17601.8|17586.8|17604.3|17589.3|17556.8|17541.8|148
1589292900000|2020-05-12 14:15:00|17604.3|17589.3|17614.3|17599.3|17614.3|17599.3|17591.8|17576.8|85
1589293200000|2020-05-12 14:20:00|17611.8|17596.8|17589.3|17574.3|17611.8|17596.8|17571.8|17556.8|43
1589293500000|2020-05-12 14:25:00|17591.8|17576.8|17584.3|17569.3|17594.3|17579.3|17569.3|17554.3|35
1589293800000|2020-05-12 14:30:00|17586.8|17571.8|17576.8|17561.8|17604.3|17589.3|17569.3|17554.3|51
1589294100000|2020-05-12 14:35:00|17574.3|17559.3|17564.3|17549.3|17586.8|17571.8|17564.3|17549.3|55
1589294400000|2020-05-12 14:40:00|17561.8|17546.8|17566.8|17551.8|17581.8|17566.8|17559.3|17544.3|20
1589294700000|2020-05-12 14:45:00|17569.3|17554.3|17524.3|17509.3|17574.3|17559.3|17511.8|17496.8|148
1589295000000|2020-05-12 14:50:00|17521.8|17506.8|17554.3|17539.3|17554.3|17539.3|17519.3|17504.3|60
1589295300000|2020-05-12 14:55:00|17551.8|17536.8|17561.8|17546.8|17569.3|17554.3|17544.3|17529.3|89
1589295600000|2020-05-12 15:00:00|17564.3|17549.3|17554.3|17539.3|17564.3|17549.3|17544.3|17529.3|54
1589295900000|2020-05-12 15:05:00|17551.8|17536.8|17581.8|17566.8|17581.8|17566.8|17544.3|17529.3|79
1589296200000|2020-05-12 15:10:00|17579.3|17564.3|17564.3|17549.3|17584.3|17569.3|17561.8|17546.8|156
1589296500000|2020-05-12 15:15:00|17561.8|17546.8|17566.8|17551.8|17579.3|17564.3|17559.3|17544.3|72
1589296800000|2020-05-12 15:20:00|17569.3|17554.3|17579.3|17564.3|17589.3|17574.3|17561.8|17546.8|87
1589297100000|2020-05-12 15:25:00|17576.8|17561.8|17559.3|17544.3|17589.3|17574.3|17554.3|17539.3|286
1589297400000|2020-05-12 15:30:00|17566.8|17551.8|17574.3|17559.3|17611.8|17596.8|17559.3|17544.3|937
1589297700000|2020-05-12 15:35:00|17571.8|17556.8|17551.8|17536.8|17576.8|17561.8|17534.3|17519.3|183
1589298000000|2020-05-12 15:40:00|17549.3|17534.3|17536.8|17521.8|17551.8|17536.8|17531.8|17516.8|38
1589298300000|2020-05-12 15:45:00|17539.3|17524.3|17541.8|17526.8|17546.8|17531.8|17529.3|17514.3|29
1589298600000|2020-05-12 15:50:00|17546.8|17521.8|17551.8|17536.8|17556.8|17536.8|17536.8|17516.8|25
1589298900000|2020-05-12 15:55:00|17556.8|17531.8|17566.8|17541.8|17571.8|17546.8|17556.8|17531.8|11
1589299200000|2020-05-12 16:00:00|17561.8|17536.8|17571.8|17551.8|17571.8|17551.8|17556.8|17536.8|12
1589299500000|2020-05-12 16:05:00|17566.8|17546.8|17556.8|17531.8|17571.8|17546.8|17556.8|17531.8|7
1589299800000|2020-05-12 16:10:00|17551.8|17526.8|17561.8|17536.8|17561.8|17536.8|17546.8|17521.8|4
1589300100000|2020-05-12 16:15:00|17556.8|17531.8|17561.8|17536.8|17561.8|17536.8|17536.8|17516.8|28
1589300400000|2020-05-12 16:20:00|17556.8|17531.8|17556.8|17531.8|17561.8|17536.8|17536.8|17511.8|80
1589300700000|2020-05-12 16:25:00|17551.8|17536.8|17551.8|17526.8|17561.8|17536.8|17551.8|17526.8|4
1589301000000|2020-05-12 16:30:00|17546.8|17521.8|17556.8|17531.8|17561.8|17536.8|17546.8|17521.8|7
1589301300000|2020-05-12 16:35:00|17551.8|17526.8|17566.8|17541.8|17566.8|17541.8|17551.8|17526.8|0
1589301600000|2020-05-12 16:40:00|17561.8|17536.8|17561.8|17536.8|17561.8|17541.8|17551.8|17526.8|14
1589301900000|2020-05-12 16:45:00|17566.8|17541.8|17556.8|17531.8|17566.8|17546.8|17556.8|17531.8|2
1589302200000|2020-05-12 16:50:00|17551.8|17526.8|17561.8|17536.8|17561.8|17541.8|17546.8|17521.8|0
1589302500000|2020-05-12 16:55:00|17566.8|17541.8|17566.8|17541.8|17571.8|17546.8|17561.8|17536.8|5
1589302800000|2020-05-12 17:00:00|17565.8|17537.8|17531.8|17506.8|17566.8|17541.8|17526.8|17501.8|16
1589303100000|2020-05-12 17:05:00|17536.8|17511.8|17541.8|17516.8|17541.8|17516.8|17531.8|17506.8|1
1589303400000|2020-05-12 17:10:00|17536.8|17511.8|17521.8|17496.8|17536.8|17511.8|17516.8|17491.8|15
1589303700000|2020-05-12 17:15:00|17526.8|17501.8|17516.8|17491.8|17531.8|17506.8|17511.8|17486.8|5
1589304000000|2020-05-12 17:20:00|17515.8|17487.8|17471.8|17446.8|17515.8|17487.8|17471.8|17446.8|12
1589304300000|2020-05-12 17:25:00|17476.8|17451.8|17486.8|17461.8|17491.8|17466.8|17476.8|17451.8|8
1589304600000|2020-05-12 17:30:00|17485.8|17457.8|17496.8|17471.8|17501.8|17476.8|17481.8|17456.8|1
1589304900000|2020-05-12 17:35:00|17491.8|17466.8|17501.8|17476.8|17506.8|17481.8|17491.8|17466.8|4
1589305200000|2020-05-12 17:40:00|17496.8|17471.8|17481.8|17456.8|17496.8|17476.8|17481.8|17456.8|12
1589305500000|2020-05-12 17:45:00|17486.8|17461.8|17486.8|17461.8|17486.8|17466.8|17481.8|17461.8|7
1589305800000|2020-05-12 17:50:00|17481.8|17456.8|17486.8|17466.8|17486.8|17466.8|17476.8|17456.8|4
1589306100000|2020-05-12 17:55:00||17461.8||17461.8||17466.8||17461.8|0
1589306400000|2020-05-12 18:00:00|17481.8|17466.8|17481.8|17456.8|17481.8|17466.8|17481.8|17456.8|0
1589306700000|2020-05-12 18:05:00|17476.8|17461.8|17471.8|17446.8|17476.8|17461.8|17466.8|17446.8|2
1589307000000|2020-05-12 18:10:00|17466.8|17441.8|17446.8|17421.8|17466.8|17441.8|17446.8|17421.8|5
1589307300000|2020-05-12 18:15:00|17441.8|17426.8|17431.8|17406.8|17446.8|17426.8|17421.8|17396.8|26
1589307600000|2020-05-12 18:20:00|17436.8|17411.8|17441.8|17416.8|17446.8|17421.8|17436.8|17411.8|13
1589307900000|2020-05-12 18:25:00|17436.8|17421.8|17436.8|17421.8|17446.8|17421.8|17436.8|17411.8|5
1589308200000|2020-05-12 18:30:00|17434.3|17419.3|17431.8|17416.8|17436.8|17421.8|17421.8|17406.8|13
1589308500000|2020-05-12 18:35:00|17429.3|17414.3|17441.8|17426.8|17444.3|17429.3|17421.8|17406.8|2
1589308800000|2020-05-12 18:40:00|17439.3|17424.3|17421.8|17406.8|17441.8|17426.8|17406.8|17391.8|5
1589309100000|2020-05-12 18:45:00|17419.3|17404.3|17426.8|17411.8|17436.8|17421.8|17416.8|17401.8|1
1589309400000|2020-05-12 18:50:00|17429.3|17414.3|17441.8|17426.8|17444.3|17429.3|17424.3|17409.3|8
1589309700000|2020-05-12 18:55:00|17439.3|17424.3|17431.8|17416.8|17441.8|17426.8|17431.8|17416.8|13
1589310000000|2020-05-12 19:00:00|17421.8|17406.8|17424.3|17409.3|17426.8|17411.8|17411.8|17396.8|31
1589310300000|2020-05-12 19:05:00|17426.8|17411.8|17441.8|17426.8|17441.8|17426.8|17426.8|17411.8|11
1589310600000|2020-05-12 19:10:00|17439.3|17424.3|17451.8|17436.8|17461.8|17446.8|17439.3|17424.3|25
1589310900000|2020-05-12 19:15:00|17454.3|17439.3|17446.8|17431.8|17469.3|17454.3|17444.3|17429.3|4
1589311200000|2020-05-12 19:20:00|17449.3|17434.3|17441.8|17426.8|17456.8|17441.8|17441.8|17426.8|5
1589311500000|2020-05-12 19:25:00|17444.3|17429.3|17431.8|17416.8|17446.8|17431.8|17431.8|17416.8|8
1589311800000|2020-05-12 19:30:00|17434.3|17419.3|17424.3|17409.3|17439.3|17424.3|17424.3|17409.3|7
1589312100000|2020-05-12 19:35:00|||||||||8
1589312400000|2020-05-12 19:40:00|17419.3|17404.3|17391.8|17376.8|17419.3|17404.3|17391.8|17376.8|25
1589312700000|2020-05-12 19:45:00|17389.3|17374.3|17401.8|17386.8|17419.3|17404.3|17389.3|17374.3|18
1589313000000|2020-05-12 19:50:00|17399.3|17384.3|17389.3|17374.3|17401.8|17386.8|17389.3|17374.3|14
1589313300000|2020-05-12 19:55:00|17391.8|17376.8|17364.3|17349.3|17394.3|17379.3|17364.3|17349.3|31
1589313600000|2020-05-12 20:00:00|17342.6|17302.6|17302|17262|17345.5|17305.5|17293.3|17253.3|0
1589313900000|2020-05-12 20:05:00|17301.5|17261.5|17317.3|17277.3|17320|17280|17291.9|17251.9|0
1589314200000|2020-05-12 20:10:00|17317.5|17277.5|17281.8|17241.8|17323.2|17283.2|17274.4|17234.4|0
1589314500000|2020-05-12 20:15:00|17281.3|17241.3|17279.6|17239.6|17285.7|17245.7|17277.9|17237.9|0
1589314800000|2020-05-12 20:20:00|17279.1|17239.1|17276.8|17236.8|17281.8|17241.8|17273|17233|0
1589315100000|2020-05-12 20:25:00|17275.7|17235.7|17274.6|17234.6|17277.9|17237.9|17273|17233|0
1589315400000|2020-05-12 20:30:00|17272.4|17232.4|17260.7|17220.7|17293|17253|17221.7|17181.7|0
1589315700000|2020-05-12 20:35:00|17261|17221|17252.9|17212.9|17262.1|17222.1|17236.8|17196.8|0
1589316000000|2020-05-12 20:40:00|17252.7|17212.7|17221.6|17181.6|17252.7|17212.7|17221.6|17181.6|0
1589316300000|2020-05-12 20:45:00|17221.4|17181.4|17239.1|17199.1|17248.3|17208.3|17217.5|17177.5|0
1589316600000|2020-05-12 20:50:00|17239.4|17199.4|17221.1|17181.1|17243.2|17203.2|17215.2|17175.2|0
1589316900000|2020-05-12 20:55:00|17221.4|17181.4|17218.8|17178.8|17234.8|17194.8|17210.9|17170.9|0
1589317200000|2020-05-12 21:00:00|17219.3|17179.3|17211.9|17171.9|17223.2|17183.2|17211.5|17171.5|0
1589317500000|2020-05-12 21:05:00|17212.4|17172.4|17207.7|17167.7|17212.7|17172.7|17206.9|17166.9|0
1589317800000|2020-05-12 21:10:00|17208.2|17168.2|17205.6|17165.6|17210.5|17170.5|17204|17164|0
1589318100000|2020-05-12 21:15:00|17205.1|17165.1|17208.9|17168.9|17208.9|17168.9|17202.8|17162.8|0
1589318400000|2020-05-12 21:20:00|17207.8|17167.8|17212.3|17172.3|17212.3|17172.3|17202.3|17162.3|0
1589318700000|2020-05-12 21:25:00|17211.7|17171.7|17216.1|17176.1|17216.1|17176.1|17210.6|17170.6|0
1589319000000|2020-05-12 21:30:00|17215.6|17175.6|17243.3|17203.3|17243.8|17203.8|17215.6|17175.6|0
1589319300000|2020-05-12 21:35:00|17242.7|17202.7|17239.4|17199.4|17247.1|17207.1|17239.4|17199.4|0
1589319600000|2020-05-12 21:40:00|17237.7|17197.7|17229.4|17189.4|17239.9|17199.9|17228.9|17188.9|0
1589319900000|2020-05-12 21:45:00|17230.5|17190.5|17233.3|17193.3|17233.3|17193.3|17228.9|17188.9|0
1589320200000|2020-05-12 21:50:00|17234.4|17194.4|17226.8|17186.8|17237.2|17197.2|17226.8|17186.8|0
1589320500000|2020-05-12 21:55:00|17227.3|17187.3|17220.1|17180.1|17229|17189|17220.1|17180.1|0
1589320800000|2020-05-12 22:00:00|17220.4|17180.4|17202.1|17162.1|17225.4|17185.4|17178.1|17138.1|0
1589321100000|2020-05-12 22:05:00|17202.3|17162.3|17254.6|17214.6|17264.6|17224.6|17198.8|17158.8|0
1589321400000|2020-05-12 22:10:00|17254.5|17214.5|17275.5|17235.5|17275.5|17235.5|17244|17204|0
1589321700000|2020-05-12 22:15:00|17275.4|17235.4|17262.2|17222.2|17275.5|17235.5|17258.1|17218.1|0
1589322000000|2020-05-12 22:20:00|17262.4|17222.4|17260.8|17220.8|17274.2|17234.2|17258.1|17218.1|0
1589322300000|2020-05-12 22:25:00|17261.3|17221.3|17245.7|17205.7|17271.7|17231.7|17245.7|17205.7|0
1589322600000|2020-05-12 22:30:00|17246|17206|17241.1|17201.1|17253.1|17213.1|17229.1|17189.1|0
1589322900000|2020-05-12 22:35:00|17240.8|17200.8|17235.1|17195.1|17253.1|17213.1|17233.7|17193.7|0
1589323200000|2020-05-12 22:40:00|17234.8|17194.8|17262.3|17222.3|17263.7|17223.7|17232.4|17192.4|0
1589323500000|2020-05-12 22:45:00|17262.6|17222.6|17241.7|17201.7|17269.7|17229.7|17238.4|17198.4|0
1589323800000|2020-05-12 22:50:00|17241.5|17201.5|17250.4|17210.4|17252.3|17212.3|17240.3|17200.3|0
1589324100000|2020-05-12 22:55:00|17250.5|17210.5|17244.4|17204.4|17256.3|17216.3|17244.4|17204.4|0
1589324400000|2020-05-12 23:00:00|17244.6|17204.6|17253.6|17213.6|17253.6|17213.6|17233|17193|0
1589324700000|2020-05-12 23:05:00|17253.5|17213.5|17253.6|17213.6|17265.6|17225.6|17244.4|17204.4|0
1589325000000|2020-05-12 23:10:00|17253.4|17213.4|17252.3|17212.3|17258.4|17218.4|17244.4|17204.4|0
1589325300000|2020-05-12 23:15:00|17252.5|17212.5|17256.3|17216.3|17263.7|17223.7|17251|17211|0
1589325600000|2020-05-12 23:20:00|17256.8|17216.8|17246.3|17206.3|17262.3|17222.3|17246.3|17206.3|0
1589325900000|2020-05-12 23:25:00|17246.5|17206.5|17253.2|17213.2|17253.2|17213.2|17240.3|17200.3|0
1589326200000|2020-05-12 23:30:00|17253.9|17213.9|17241.2|17201.2|17261.9|17221.9|17241.2|17201.2|0
1589326500000|2020-05-12 23:35:00|17241.1|17201.1|17192.2|17152.2|17241.1|17201.1|17174.5|17134.5|0
1589326800000|2020-05-12 23:40:00|17192.5|17152.5|17171.9|17131.9|17204.2|17164.2|17165.9|17125.9|0
1589327100000|2020-05-12 23:45:00|17172.1|17132.1|17171.2|17131.2|17179.2|17139.2|17158.5|17118.5|0
1589327400000|2020-05-12 23:50:00|17171.3|17131.3|17170.1|17130.1|17186.5|17146.5|17167.3|17127.3|0
1589327700000|2020-05-12 23:55:00|17170.2|17130.2|17174.7|17134.7|17177.4|17137.4|17161.3|17121.3|0
1589328000000|2020-05-13 00:00:00|17174.9|17134.9|17200.2|17160.2|17201.3|17161.3|17171.4|17131.4|0
1589328300000|2020-05-13 00:05:00|17201.3|17161.3|17192.5|17152.5|17207.3|17167.3|17183.4|17143.4|0
1589328600000|2020-05-13 00:10:00|17192.2|17152.2|17187|17147|17193|17153|17167.7|17127.7|0
1589328900000|2020-05-13 00:15:00|17187.2|17147.2|17230.4|17190.4|17230.8|17190.8|17187.2|17147.2|0
1589329200000|2020-05-13 00:20:00|17230.6|17190.6|17231.3|17191.3|17249.6|17209.6|17230.1|17190.1|0
1589329500000|2020-05-13 00:25:00|17230.9|17190.9|17249|17209|17249.3|17209.3|17218.8|17178.8|0
1589329800000|2020-05-13 00:30:00|17248.9|17208.9|17256.1|17216.1|17274.1|17234.1|17243.4|17203.4|0
1589330100000|2020-05-13 00:35:00|17256.2|17216.2|17243.9|17203.9|17259.3|17219.3|17237|17197|0
1589330400000|2020-05-13 00:40:00|17245.9|17205.9|17274.8|17234.8|17275.1|17235.1|17243.9|17203.9|0
1589330700000|2020-05-13 00:45:00|17275|17235|17292.8|17252.8|17293.3|17253.3|17262.7|17222.7|0
1589331000000|2020-05-13 00:50:00|17292.9|17252.9|17251.1|17211.1|17292.9|17252.9|17244.9|17204.9|0
1589331300000|2020-05-13 00:55:00|17250.9|17210.9|17263.2|17223.2|17263.2|17223.2|17244.4|17204.4|0
1589331600000|2020-05-13 01:00:00|17263.4|17223.4|17281.8|17241.8|17293.8|17253.8|17263.4|17223.4|0
1589331900000|2020-05-13 01:05:00|17282|17242|17250.6|17210.6|17282.2|17242.2|17244.5|17204.5|0
1589332200000|2020-05-13 01:10:00|17250.8|17210.8|17251.1|17211.1|17251.1|17211.1|17231.9|17191.9|0
1589332500000|2020-05-13 01:15:00|17250.9|17210.9|17229.2|17189.2|17251.1|17211.1|17226.9|17186.9|0
1589332800000|2020-05-13 01:20:00|17232.9|17192.9|17239.2|17199.2|17245.6|17205.6|17226.7|17186.7|0
1589333100000|2020-05-13 01:25:00|17239|17199|17263.9|17223.9|17270.4|17230.4|17239|17199|0
1589333400000|2020-05-13 01:30:00|17264|17224|17244.1|17204.1|17264|17224|17225.9|17185.9|0
1589333700000|2020-05-13 01:35:00|17243.9|17203.9|17250.8|17210.8|17257.2|17217.2|17231.6|17191.6|0
1589334000000|2020-05-13 01:40:00|17250.9|17210.9|17227.4|17187.4|17256.7|17216.7|17226.9|17186.9|0
1589334300000|2020-05-13 01:45:00|17227.2|17187.2|17221.4|17181.4|17234.1|17194.1|17221.2|17181.2|0
1589334600000|2020-05-13 01:50:00|17221.5|17181.5|17247.4|17207.4|17253.6|17213.6|17221.4|17181.4|0
1589334900000|2020-05-13 01:55:00|17248.4|17208.4|17259.5|17219.5|17265.5|17225.5|17247.4|17207.4|0
1589335200000|2020-05-13 02:00:00|17259.7|17219.7|17272.8|17232.8|17273.1|17233.1|17253.4|17213.4|0
1589335500000|2020-05-13 02:05:00|17272.9|17232.9|17273.5|17233.5|17279.3|17239.3|17267.1|17227.1|0
1589335800000|2020-05-13 02:10:00|17273.4|17233.4|17279.3|17239.3|17279.5|17239.5|17267.2|17227.2|0
1589336100000|2020-05-13 02:15:00|17279.1|17239.1|17282|17242|17285.9|17245.9|17278.3|17238.3|0
1589336400000|2020-05-13 02:20:00|17281|17241|17279.1|17239.1|17285|17245|17272.9|17232.9|0
1589336700000|2020-05-13 02:25:00|17279.3|17239.3|17291.4|17251.4|17303.3|17263.3|17279.1|17239.1|0
1589337000000|2020-05-13 02:30:00|17291.2|17251.2|17316.1|17276.1|17322|17282|17284.9|17244.9|0
1589337300000|2020-05-13 02:35:00|17316|17276|17333.1|17293.1|17333.3|17293.3|17315.6|17275.6|0
1589337600000|2020-05-13 02:40:00|17333.2|17293.2|17338.9|17298.9|17351.1|17311.1|17333.1|17293.1|0
1589337900000|2020-05-13 02:45:00|17340|17300|17320.5|17280.5|17341.8|17301.8|17320.5|17280.5|0
1589338200000|2020-05-13 02:50:00|17320.6|17280.6|17326.7|17286.7|17332.9|17292.9|17320.5|17280.5|0
1589338500000|2020-05-13 02:55:00|17326.6|17286.6|17325.5|17285.5|17331.4|17291.4|17319.5|17279.5|0
1589338800000|2020-05-13 03:00:00|17325.7|17285.7|17343.8|17303.8|17343.8|17303.8|17319.1|17279.1|0
1589339100000|2020-05-13 03:05:00|17343.7|17303.7|17344.3|17304.3|17350.5|17310.5|17337.6|17297.6|0
1589339400000|2020-05-13 03:10:00|17344.2|17304.2|17325.8|17285.8|17344.3|17304.3|17320|17280|0
1589339700000|2020-05-13 03:15:00|17326|17286|17331.8|17291.8|17332.3|17292.3|17325.7|17285.7|0
1589340000000|2020-05-13 03:20:00|17331.6|17291.6|17332.4|17292.4|17332.4|17292.4|17319.3|17279.3|0
1589340300000|2020-05-13 03:25:00|17333.4|17293.4|17338.7|17298.7|17338.7|17298.7|17333.4|17293.4|0
1589340600000|2020-05-13 03:30:00|17338.5|17298.5|17335.3|17295.3|17344.9|17304.9|17329.4|17289.4|0
1589340900000|2020-05-13 03:35:00|17335.4|17295.4|17342.2|17302.2|17342.2|17302.2|17335.1|17295.1|0
1589341200000|2020-05-13 03:40:00|17342.1|17302.1|17354.1|17314.1|17360|17320|17341.8|17301.8|0
1589341500000|2020-05-13 03:45:00|17354.3|17314.3|17360.2|17320.2|17366|17326|17354.3|17314.3|0
1589341800000|2020-05-13 03:50:00|17360.3|17320.3|17360.3|17320.3|17366.4|17326.4|17360|17320|0
1589342100000|2020-05-13 03:55:00|17360.2|17320.2|17360.7|17320.7|17366.4|17326.4|17354.1|17314.1|0
1589342400000|2020-05-13 04:00:00|17361.7|17321.7|17354.3|17314.3|17366.4|17326.4|17353.9|17313.9|0
1589342700000|2020-05-13 04:05:00|17354.4|17314.4|17341.5|17301.5|17357.5|17317.5|17341.5|17301.5|0
1589343000000|2020-05-13 04:10:00|17341.7|17301.7|17347.7|17307.7|17347.9|17307.9|17341.5|17301.5|0
1589343300000|2020-05-13 04:15:00|17347.6|17307.6|17347.7|17307.7|17348.1|17308.1|17347.4|17307.4|0
1589343600000|2020-05-13 04:20:00|17347.5|17307.5|17360.7|17320.7|17360.7|17320.7|17347.4|17307.4|0
1589343900000|2020-05-13 04:25:00|17360.5|17320.5|17361.2|17321.2|17361.3|17321.3|17354.8|17314.8|0
1589344200000|2020-05-13 04:30:00|17361.3|17321.3|17367.2|17327.2|17373.9|17333.9|17361.3|17321.3|0
1589344500000|2020-05-13 04:35:00|17367.4|17327.4|17373.4|17333.4|17373.4|17333.4|17366.9|17326.9|0
1589344800000|2020-05-13 04:40:00|17373.6|17333.6|17374.3|17334.3|17385.9|17345.9|17373.3|17333.3|0
1589345100000|2020-05-13 04:45:00|17374.1|17334.1|17380.7|17340.7|17386.7|17346.7|17374|17334|0
1589345400000|2020-05-13 04:50:00|17380.5|17340.5|17386.4|17346.4|17386.7|17346.7|17374.4|17334.4|0
1589345700000|2020-05-13 04:55:00|17386.5|17346.5|17392.4|17352.4|17392.6|17352.6|17380.7|17340.7|0
1589346000000|2020-05-13 05:00:00|17392.6|17352.6|17374.8|17334.8|17398.8|17358.8|17374.4|17334.4|0
1589346300000|2020-05-13 05:05:00|17376.8|17336.8|17374.6|17334.6|17386.9|17346.9|17374.6|17334.6|0
1589346600000|2020-05-13 05:10:00|17374.8|17334.8|17380.5|17340.5|17380.7|17340.7|17362.5|17322.5|0
1589346900000|2020-05-13 05:15:00|17380.1|17340.1|17362.3|17322.3|17380.5|17340.5|17362.3|17322.3|0
1589347200000|2020-05-13 05:20:00|17362.7|17322.7|17368.7|17328.7|17368.7|17328.7|17362.6|17322.6|0
1589347500000|2020-05-13 05:25:00|17370.7|17330.7|17362.5|17322.5|17374.4|17334.4|17356.1|17316.1|0
1589347800000|2020-05-13 05:30:00|17362.6|17322.6|17381|17341|17387.5|17347.5|17362.2|17322.2|0
1589348100000|2020-05-13 05:35:00|17381.2|17341.2|17386.4|17346.4|17395.3|17355.3|17374.3|17334.3|0
1589348400000|2020-05-13 05:40:00|17386.5|17346.5|17386.5|17346.5|17398.5|17358.5|17386.4|17346.4|0
1589348700000|2020-05-13 05:45:00|17386.7|17346.7|17379|17339|17392.6|17352.6|17379|17339|0
1589349000000|2020-05-13 05:50:00|17378.8|17338.8|17312.4|17272.4|17379.1|17339.1|17302.7|17262.7|0
1589349300000|2020-05-13 05:55:00|17313.1|17273.1|17353.5|17313.5|17358.5|17318.5|17312.9|17272.9|0
1589349600000|2020-05-13 06:00:00|17355.3|17315.3|17336.8|17321.8|17364.1|17346.8|17334.3|17306|12
1589349900000|2020-05-13 06:05:00|17334.3|17319.3|17376.8|17361.8|17376.8|17361.8|17326.8|17311.8|26
1589350200000|2020-05-13 06:10:00|17374.3|17359.3|17409.3|17394.3|17424.3|17409.3|17366.8|17351.8|32
1589350500000|2020-05-13 06:15:00|17406.8|17391.8|17404.3|17389.3|17409.3|17394.3|17391.8|17376.8|9
1589350800000|2020-05-13 06:20:00|17406.8|17391.8|17384.3|17369.3|17406.8|17391.8|17374.3|17359.3|7
1589351100000|2020-05-13 06:25:00|17386.8|17371.8|17396.8|17381.8|17396.8|17381.8|17386.8|17371.8|2
1589351400000|2020-05-13 06:30:00|17399.3|17384.3|17409.3|17394.3|17409.3|17394.3|17396.8|17381.8|7
1589351700000|2020-05-13 06:35:00|17401.8|17386.8|17396.8|17381.8|17409.3|17394.3|17396.8|17381.8|8
1589352000000|2020-05-13 06:40:00|17394.3|17379.3|17399.3|17384.3|17401.8|17386.8|17381.8|17366.8|22
1589352300000|2020-05-13 06:45:00|17401.8|17386.8|17364.3|17349.3|17401.8|17386.8|17359.3|17344.3|24
1589352600000|2020-05-13 06:50:00|17366.8|17351.8|17351.8|17336.8|17391.8|17376.8|17341.8|17326.8|48
1589352900000|2020-05-13 06:55:00|17354.3|17339.3|17371.8|17356.8|17376.8|17361.8|17351.8|17336.8|25
1589353200000|2020-05-13 07:00:00|17389.3|17374.3|17409.3|17394.3|17431.8|17416.8|17331.8|17316.8|216
1589353500000|2020-05-13 07:05:00|17411.8|17396.8|17391.8|17376.8|17429.3|17414.3|17384.3|17369.3|119
1589353800000|2020-05-13 07:10:00|17389.3|17374.3|17384.3|17369.3|17414.3|17399.3|17366.8|17351.8|132
1589354100000|2020-05-13 07:15:00|17381.8|17366.8|17326.8|17311.8|17381.8|17366.8|17301.8|17286.8|231
1589354400000|2020-05-13 07:20:00|17324.3|17309.3|17344.3|17329.3|17359.3|17344.3|17311.8|17296.8|107
1589354700000|2020-05-13 07:25:00|17346.8|17331.8|17309.3|17294.3|17361.8|17346.8|17306.8|17291.8|105
1589355000000|2020-05-13 07:30:00|17306.8|17291.8|17286.8|17271.8|17309.3|17294.3|17279.3|17264.3|102
1589355300000|2020-05-13 07:35:00|17284.3|17269.3|17271.8|17256.8|17291.8|17276.8|17266.8|17251.8|133
1589355600000|2020-05-13 07:40:00|17270.1|17255.1|17320.1|17305.1|17322.6|17307.6|17265.1|17250.1|195
1589355900000|2020-05-13 07:45:00|17322.6|17307.6|17325.1|17310.1|17325.1|17310.1|17297.6|17282.6|109
1589356200000|2020-05-13 07:50:00|17327.6|17312.6|17332.6|17317.6|17342.6|17327.6|17312.6|17297.6|46
1589356500000|2020-05-13 07:55:00|17335.1|17320.1|17290.1|17275.1|17337.6|17322.6|17290.1|17275.1|46
1589356800000|2020-05-13 08:00:00|17287.6|17272.6|17280.1|17265.1|17300.1|17285.1|17277.6|17262.6|27
1589357100000|2020-05-13 08:05:00|17282.6|17267.6|17295.1|17280.1|17307.6|17292.6|17275.1|17260.1|90
1589357400000|2020-05-13 08:10:00|17292.6|17277.6|17325.1|17310.1|17332.6|17317.6|17287.6|17272.6|77
1589357700000|2020-05-13 08:15:00|17322.6|17307.6|17295.1|17280.1|17327.6|17312.6|17292.6|17277.6|60
1589358000000|2020-05-13 08:20:00|17292.6|17277.6|17292.6|17277.6|17315.1|17300.1|17287.6|17272.6|43
1589358300000|2020-05-13 08:25:00|17290.1|17275.1|17317.6|17302.6|17317.6|17302.6|17290.1|17275.1|33
1589358600000|2020-05-13 08:30:00|17322.6|17307.6|17320.1|17305.1|17322.6|17307.6|17302.6|17287.6|112
1589358900000|2020-05-13 08:35:00|17322.6|17307.6|17315.1|17300.1|17340.1|17325.1|17310.1|17295.1|57
1589359200000|2020-05-13 08:40:00|17317.6|17302.6|17340.1|17325.1|17340.1|17325.1|17310.1|17295.1|32
1589359500000|2020-05-13 08:45:00|17337.6|17322.6|17315.1|17300.1|17337.6|17322.6|17312.6|17297.6|22
1589359800000|2020-05-13 08:50:00|17317.6|17302.6|17295.1|17280.1|17325.1|17310.1|17287.6|17272.6|46
1589360100000|2020-05-13 08:55:00|17292.6|17277.6|17287.6|17272.6|17300.1|17285.1|17277.6|17262.6|51
1589360400000|2020-05-13 09:00:00|17285.1|17270.1|17285.1|17270.1|17297.6|17282.6|17280.1|17265.1|31
1589360700000|2020-05-13 09:05:00|17287.6|17272.6|17315.1|17300.1|17317.6|17302.6|17285.1|17270.1|23
1589361000000|2020-05-13 09:10:00|17317.6|17302.6|17302.6|17287.6|17327.6|17312.6|17295.1|17280.1|29
1589361300000|2020-05-13 09:15:00|17300.1|17285.1|17305.1|17290.1|17322.6|17307.6|17295.1|17280.1|44
1589361600000|2020-05-13 09:20:00|17302.6|17287.6|17300.1|17285.1|17315.1|17300.1|17297.6|17282.6|27
1589361900000|2020-05-13 09:25:00|17295.1|17280.1|17287.6|17272.6|17305.1|17290.1|17285.1|17270.1|64
1589362200000|2020-05-13 09:30:00|17285.1|17270.1|17310.1|17295.1|17310.1|17295.1|17275.1|17260.1|79
1589362500000|2020-05-13 09:35:00|17307.6|17292.6|17332.6|17317.6|17337.6|17322.6|17307.6|17292.6|52
1589362800000|2020-05-13 09:40:00|17335.1|17320.1|17322.6|17307.6|17340.1|17325.1|17305.1|17290.1|123
1589363100000|2020-05-13 09:45:00|17320.1|17305.1|17320.1|17305.1|17325.1|17310.1|17315.1|17300.1|46
1589363400000|2020-05-13 09:50:00|17322.6|17307.6|17330.1|17315.1|17342.6|17327.6|17317.6|17302.6|71
1589363700000|2020-05-13 09:55:00|17332.6|17317.6|17315.1|17300.1|17337.6|17322.6|17312.6|17297.6|58
1589364000000|2020-05-13 10:00:00|17317.6|17302.6|17360.1|17345.1|17365.1|17350.1|17317.6|17302.6|82
1589364300000|2020-05-13 10:05:00|17357.6|17342.6|17350.1|17335.1|17360.1|17345.1|17350.1|17335.1|62
1589364600000|2020-05-13 10:10:00|17352.6|17337.6|17357.6|17342.6|17357.6|17342.6|17350.1|17335.1|19
1589364900000|2020-05-13 10:15:00|17352.6|17337.6|17352.6|17337.6|17357.6|17342.6|17347.6|17332.6|11
1589365200000|2020-05-13 10:20:00|17355.1|17340.1|17362.6|17347.6|17372.6|17357.6|17352.6|17337.6|30
1589365500000|2020-05-13 10:25:00|17360.1|17345.1|17375.1|17360.1|17380.1|17365.1|17352.6|17337.6|38
1589365800000|2020-05-13 10:30:00|17372.6|17357.6|17367.6|17352.6|17377.6|17362.6|17357.6|17342.6|59
1589366100000|2020-05-13 10:35:00|17370.1|17355.1|17377.6|17362.6|17380.1|17365.1|17365.1|17350.1|14
1589366400000|2020-05-13 10:40:00|17375.1|17360.1|17360.1|17345.1|17377.6|17362.6|17360.1|17345.1|19
1589366700000|2020-05-13 10:45:00|17357.6|17342.6|17350.1|17335.1|17357.6|17342.6|17347.6|17332.6|12
1589367000000|2020-05-13 10:50:00|17352.6|17337.6|17347.6|17332.6|17355.1|17340.1|17345.1|17330.1|17
1589367300000|2020-05-13 10:55:00|17350.1|17335.1|17377.6|17362.6|17377.6|17362.6|17347.6|17332.6|31
1589367600000|2020-05-13 11:00:00|17375.1|17360.1|17360.1|17345.1|17377.6|17362.6|17355.1|17340.1|26
1589367900000|2020-05-13 11:05:00|17357.6|17342.6|17352.6|17337.6|17365.1|17350.1|17350.1|17335.1|4
1589368200000|2020-05-13 11:10:00|17355.1|17340.1|17365.1|17350.1|17367.6|17352.6|17352.6|17337.6|12
1589368500000|2020-05-13 11:15:00|17362.6|17347.6|17360.1|17345.1|17370.1|17355.1|17360.1|17345.1|3
1589368800000|2020-05-13 11:20:00|17357.6|17342.6|17362.6|17347.6|17372.6|17357.6|17357.6|17342.6|8
1589369100000|2020-05-13 11:25:00|17365.1|17350.1|17375.1|17360.1|17382.6|17367.6|17365.1|17350.1|15
1589369400000|2020-05-13 11:30:00|17377.6|17362.6|17380.1|17365.1|17382.6|17367.6|17367.6|17352.6|15
1589369700000|2020-05-13 11:35:00|17382.6|17367.6|17375.1|17360.1|17382.6|17367.6|17360.1|17345.1|29
1589370000000|2020-05-13 11:40:00|17376.9|17361.9|17386.9|17371.9|17389.4|17374.4|17369.4|17354.4|12
1589370300000|2020-05-13 11:45:00|17389.4|17374.4|17421.9|17406.9|17421.9|17406.9|17386.9|17371.9|108
1589370600000|2020-05-13 11:50:00|17424.4|17409.4|17409.4|17394.4|17429.4|17414.4|17409.4|17394.4|36
1589370900000|2020-05-13 11:55:00|17411.9|17396.9|17414.4|17399.4|17419.4|17404.4|17409.4|17394.4|61
1589371200000|2020-05-13 12:00:00|17416.9|17401.9|17399.4|17384.4|17431.9|17416.9|17396.9|17381.9|56
1589371500000|2020-05-13 12:05:00|17396.9|17381.9|17389.4|17374.4|17409.4|17394.4|17389.4|17374.4|32
1589371800000|2020-05-13 12:10:00|17384.4|17369.4|17409.4|17394.4|17411.9|17396.9|17384.4|17369.4|30
1589372100000|2020-05-13 12:15:00|17411.9|17396.9|17429.4|17414.4|17429.4|17414.4|17411.9|17396.9|43
1589372400000|2020-05-13 12:20:00|17426.9|17411.9|17431.9|17416.9|17436.9|17421.9|17421.9|17406.9|40
1589372700000|2020-05-13 12:25:00|17429.4|17414.4|17426.9|17411.9|17434.4|17419.4|17419.4|17404.4|42
1589373000000|2020-05-13 12:30:00|17424.4|17409.4|17414.4|17399.4|17429.4|17414.4|17414.4|17399.4|9
1589373300000|2020-05-13 12:35:00|17409.4|17394.4|17406.9|17391.9|17411.9|17396.9|17394.4|17379.4|20
1589373600000|2020-05-13 12:40:00|17404.4|17389.4|17404.4|17389.4|17414.4|17399.4|17404.4|17389.4|37
1589373900000|2020-05-13 12:45:00|17409.4|17394.4|17406.9|17391.9|17424.4|17409.4|17406.9|17391.9|28
1589374200000|2020-05-13 12:50:00|17409.4|17394.4|17409.4|17394.4|17421.9|17406.9|17406.9|17391.9|27
1589374500000|2020-05-13 12:55:00|17411.9|17396.9|17404.4|17389.4|17419.4|17404.4|17401.9|17386.9|26
1589374800000|2020-05-13 13:00:00|17401.9|17386.9|17351.9|17336.9|17404.4|17389.4|17349.4|17334.4|109
1589375100000|2020-05-13 13:05:00|17349.4|17334.4|17339.4|17324.4|17369.4|17354.4|17334.4|17319.4|144
1589375400000|2020-05-13 13:10:00|17341.9|17326.9|17374.4|17359.4|17381.9|17366.9|17341.9|17326.9|77
1589375700000|2020-05-13 13:15:00|17376.9|17361.9|17376.9|17361.9|17384.4|17369.4|17364.4|17349.4|62
1589376000000|2020-05-13 13:20:00|17379.4|17364.4|17376.9|17361.9|17389.4|17374.4|17369.4|17354.4|38
1589376300000|2020-05-13 13:25:00|17379.4|17364.4|17376.9|17361.9|17384.4|17369.4|17369.4|17354.4|22
1589376600000|2020-05-13 13:30:00|17379.4|17364.4|17321.9|17306.9|17379.4|17364.4|17319.4|17304.4|149
1589376900000|2020-05-13 13:35:00|17319.4|17304.4|17311.9|17296.9|17319.4|17304.4|17284.4|17269.4|155
1589377200000|2020-05-13 13:40:00|17314.4|17299.4|17296.9|17281.9|17316.9|17301.9|17289.4|17274.4|57
1589377500000|2020-05-13 13:45:00|17294.4|17279.4|17334.4|17319.4|17339.4|17324.4|17289.4|17274.4|84
1589377800000|2020-05-13 13:50:00|17331.9|17316.9|17331.9|17316.9|17341.9|17326.9|17314.4|17299.4|212
1589378100000|2020-05-13 13:55:00|17334.4|17319.4|17351.9|17336.9|17359.4|17344.4|17304.4|17289.4|130
1589378400000|2020-05-13 14:00:00|17354.4|17339.4|17364.4|17349.4|17384.4|17369.4|17346.9|17331.9|110
1589378700000|2020-05-13 14:05:00|17366.9|17351.9|17341.9|17326.9|17381.9|17366.9|17339.4|17324.4|179
1589379000000|2020-05-13 14:10:00|17340.1|17325.1|17340.1|17325.1|17360.1|17345.1|17337.6|17322.6|79
1589379300000|2020-05-13 14:15:00|17342.6|17327.6|17330.1|17315.1|17355.1|17340.1|17325.1|17310.1|227
1589379600000|2020-05-13 14:20:00|17327.6|17312.6|17317.6|17302.6|17335.1|17320.1|17312.6|17297.6|50
1589379900000|2020-05-13 14:25:00|17320.1|17305.1|17357.6|17342.6|17357.6|17342.6|17315.1|17300.1|62
1589380200000|2020-05-13 14:30:00|17360.1|17345.1|17360.1|17345.1|17392.6|17377.6|17355.1|17340.1|107
1589380500000|2020-05-13 14:35:00|17362.6|17347.6|17365.1|17350.1|17372.6|17357.6|17340.1|17325.1|66
1589380800000|2020-05-13 14:40:00|17367.6|17352.6|17347.6|17332.6|17375.1|17360.1|17342.6|17327.6|93
1589381100000|2020-05-13 14:45:00|17345.1|17330.1|17312.6|17297.6|17352.6|17337.6|17312.6|17297.6|167
1589381400000|2020-05-13 14:50:00|17310.1|17295.1|17310.1|17295.1|17332.6|17317.6|17297.6|17282.6|232
1589381700000|2020-05-13 14:55:00|17307.6|17292.6|17287.6|17272.6|17307.6|17292.6|17282.6|17267.6|151
1589382000000|2020-05-13 15:00:00|17290.1|17275.1|17300.1|17285.1|17300.1|17285.1|17270.1|17255.1|187
1589382300000|2020-05-13 15:05:00|17297.6|17282.6|17280.1|17265.1|17310.1|17295.1|17277.6|17262.6|162
1589382600000|2020-05-13 15:10:00|17282.6|17267.6|17302.6|17287.6|17302.6|17287.6|17277.6|17262.6|228
1589382900000|2020-05-13 15:15:00|17300.1|17285.1|17245.1|17230.1|17307.6|17292.6|17242.6|17227.6|419
1589383200000|2020-05-13 15:20:00|17242.6|17227.6|17197.6|17182.6|17242.6|17227.6|17197.6|17182.6|427
1589383500000|2020-05-13 15:25:00|17195.1|17180.1|17200.1|17185.1|17207.6|17192.6|17182.6|17167.6|353
1589383800000|2020-05-13 15:30:00|17202.6|17187.6|17187.6|17172.6|17252.6|17237.6|17185.1|17170.1|947
1589384100000|2020-05-13 15:35:00|17185.1|17170.1|17202.6|17187.6|17227.6|17212.6|17185.1|17170.1|336
1589384400000|2020-05-13 15:40:00|17200.1|17185.1|17180.1|17165.1|17202.6|17187.6|17177.6|17162.6|440
1589384700000|2020-05-13 15:45:00|17177.6|17162.6|17122.6|17107.6|17177.6|17162.6|17117.6|17102.6|89
1589385000000|2020-05-13 15:50:00|17125.1|17105.1|17120.1|17095.1|17140.1|17115.1|17115.1|17090.1|66
1589385300000|2020-05-13 15:55:00|17115.1|17090.1|17125.1|17100.1|17130.1|17105.1|17085.1|17060.1|114
1589385600000|2020-05-13 16:00:00|17130.1|17105.1|17090.1|17065.1|17135.1|17115.1|17090.1|17065.1|91
1589385900000|2020-05-13 16:05:00|17095.1|17070.1|17065.1|17040.1|17105.1|17085.1|17065.1|17040.1|43
1589386200000|2020-05-13 16:10:00|17070.1|17045.1|17050.1|17025.1|17080.1|17055.1|17045.1|17025.1|60
1589386500000|2020-05-13 16:15:00|17045.1|17020.1|17040.1|17015.1|17065.1|17040.1|17030.1|17010.1|66
1589386800000|2020-05-13 16:20:00|17045.1|17020.1|17070.1|17045.1|17085.1|17060.1|17045.1|17020.1|30
1589387100000|2020-05-13 16:25:00|17065.1|17040.1|17080.1|17060.1|17080.1|17060.1|17060.1|17035.1|29
1589387400000|2020-05-13 16:30:00|17085.1|17061.1|17100.1|17075.1|17100.1|17075.1|17075.1|17050.1|11
1589387700000|2020-05-13 16:35:00|17095.1|17070.1|17100.1|17075.1|17114.1|17086.1|17080.1|17055.1|16
1589388000000|2020-05-13 16:40:00|17095.1|17070.1|17080.1|17055.1|17100.1|17075.1|17075.1|17050.1|24
1589388300000|2020-05-13 16:45:00|17084.1|17056.1|17110.1|17085.1|17110.1|17085.1|17080.1|17055.1|7
1589388600000|2020-05-13 16:50:00|17105.1|17090.1|17104.1|17076.1|17115.1|17090.1|17099.1|17071.1|11
1589388900000|2020-05-13 16:55:00|17105.1|17080.1|17106.6|17078.6|17114.1|17090.1|17100.1|17075.1|8
1589389200000|2020-05-13 17:00:00|17109.1|17081.1|17094.1|17066.1|17111.6|17083.6|17094.1|17066.1|0
1589389500000|2020-05-13 17:05:00|17091.6|17063.6|17074.1|17046.1|17091.6|17063.6|17074.1|17046.1|1
1589389800000|2020-05-13 17:10:00|17076.6|17048.6|17114.1|17086.1|17119.1|17091.1|17076.6|17048.6|3
1589390100000|2020-05-13 17:15:00|17106.6|17078.6|17124.1|17096.1|17126.6|17098.6|17106.6|17078.6|2
1589390400000|2020-05-13 17:20:00|17120.1|17095.1|17104.1|17076.1|17120.1|17095.1|17104.1|17076.1|3
1589390700000|2020-05-13 17:25:00|17100.1|17075.1|17115.1|17090.1|17115.1|17095.1|17100.1|17075.1|6
1589391000000|2020-05-13 17:30:00|17110.1|17085.1|17106.6|17078.6|17114.1|17090.1|17104.1|17076.1|6
1589391300000|2020-05-13 17:35:00|17109.1|17081.1|17109.1|17081.1|17109.1|17081.1|17100.1|17075.1|3
1589391600000|2020-05-13 17:40:00|17095.1|17080.1|17095.1|17070.1|17095.1|17080.1|17095.1|17070.1|5
1589391900000|2020-05-13 17:45:00|17106.6|17075.1|17099.1|17071.1|17106.6|17078.6|17090.1|17070.1|7
1589392200000|2020-05-13 17:50:00|17095.1|17070.1|17089.1|17061.1|17099.1|17071.1|17089.1|17061.1|1
1589392500000|2020-05-13 17:55:00|17085.1|17060.1|17086.6|17058.6|17086.6|17060.1|17084.1|17056.1|1
1589392800000|2020-05-13 18:00:00|17089.1|17061.1|17045.1|17025.1|17089.1|17061.1|17045.1|17025.1|5
1589393100000|2020-05-13 18:05:00|17051.6|17020.1|17080.1|17055.1|17084.1|17056.1|17051.6|17020.1|11
1589393400000|2020-05-13 18:10:00|17079.1|17060.1|17096.6|17068.6|17110.1|17085.1|17076.6|17048.6|7
1589393700000|2020-05-13 18:15:00|17094.1|17066.1|17095.1|17070.1|17109.1|17081.1|17094.1|17066.1|1
1589394000000|2020-05-13 18:20:00|17099.1|17071.1|17084.1|17056.1|17101.6|17073.6|17080.1|17056.1|21
1589394300000|2020-05-13 18:25:00|17080.1|17055.1|17067.6|17052.6|17084.1|17056.1|17067.6|17043.6|1
1589394600000|2020-05-13 18:30:00|17065.1|17050.1|17070.1|17055.1|17070.1|17055.1|17065.1|17050.1|0
1589394900000|2020-05-13 18:35:00|17067.6|17052.6|17077.6|17062.6|17085.1|17070.1|17062.6|17047.6|4
1589395200000|2020-05-13 18:40:00|17075.1|17060.1|17072.6|17057.6|17075.1|17060.1|17065.1|17050.1|0
1589395500000|2020-05-13 18:45:00|17070.1|17055.1|17077.6|17062.6|17082.6|17067.6|17070.1|17055.1|3
1589395800000|2020-05-13 18:50:00|17075.1|17060.1|17065.1|17050.1|17077.6|17062.6|17060.1|17045.1|5
1589396100000|2020-05-13 18:55:00|17062.6|17047.6|17042.6|17027.6|17067.6|17052.6|17035.1|17020.1|8
1589396400000|2020-05-13 19:00:00|17045.1|17030.1|17080.1|17065.1|17082.6|17067.6|17045.1|17030.1|3
1589396700000|2020-05-13 19:05:00|17072.6|17057.6|17065.1|17050.1|17075.1|17060.1|17065.1|17050.1|4
1589397000000|2020-05-13 19:10:00|17070.1|17055.1|17062.6|17047.6|17072.6|17057.6|17057.6|17042.6|4
1589397300000|2020-05-13 19:15:00|17060.1|17045.1|17052.6|17037.6|17065.1|17050.1|17050.1|17035.1|2
1589397600000|2020-05-13 19:20:00|17057.6|17042.6|17040.1|17025.1|17057.6|17042.6|17037.6|17022.6|6
1589397900000|2020-05-13 19:25:00|17042.6|17027.6|17047.6|17032.6|17050.1|17035.1|17022.6|17007.6|5
1589398200000|2020-05-13 19:30:00|17045.1|17030.1|17042.6|17027.6|17050.1|17035.1|17040.1|17025.1|8
1589398500000|2020-05-13 19:35:00|17050.1|17035.1|17040.1|17025.1|17070.1|17055.1|17035.1|17020.1|27
1589398800000|2020-05-13 19:40:00|17042.6|17027.6|17057.6|17042.6|17062.6|17047.6|17042.6|17027.6|5
1589399100000|2020-05-13 19:45:00|17055.1|17040.1|17080.1|17065.1|17080.1|17065.1|17047.6|17032.6|7
1589399400000|2020-05-13 19:50:00|17077.6|17062.6|17117.6|17102.6|17120.1|17105.1|17077.6|17062.6|14
1589399700000|2020-05-13 19:55:00|17120.1|17105.1|17110.1|17095.1|17122.6|17107.6|17100.1|17085.1|17
1589400000000|2020-05-13 20:00:00|17120.3|17080.3|17141.6|17101.6|17144.3|17104.3|17082.2|17042.2|0
1589400300000|2020-05-13 20:05:00|17141.9|17101.9|17100.6|17060.6|17143|17103|17098.7|17058.7|0
1589400600000|2020-05-13 20:10:00|17100.9|17060.9|17103|17063|17109.4|17069.4|17091.4|17051.4|0
1589400900000|2020-05-13 20:15:00|17104.6|17064.6|17110.6|17070.6|17111.2|17071.2|17100.8|17060.8|0
1589401200000|2020-05-13 20:20:00|17111.2|17071.2|17116.9|17076.9|17117.4|17077.4|17111.2|17071.2|0
1589401500000|2020-05-13 20:25:00|17117.4|17077.4|17118.1|17078.1|17118.1|17078.1|17116.3|17076.3|0
1589401800000|2020-05-13 20:30:00|17119.1|17079.1|17139|17099|17149.6|17109.6|17116.9|17076.9|0
1589402100000|2020-05-13 20:35:00|17138.7|17098.7|17140.1|17100.1|17143.5|17103.5|17135.2|17095.2|0
1589402400000|2020-05-13 20:40:00|17139.8|17099.8|17126.7|17086.7|17152.1|17112.1|17126.7|17086.7|0
1589402700000|2020-05-13 20:45:00|17127|17087|17134.1|17094.1|17134.1|17094.1|17120.7|17080.7|0
1589403000000|2020-05-13 20:50:00|17134.3|17094.3|17141.4|17101.4|17146.1|17106.1|17130|17090|0
1589403300000|2020-05-13 20:55:00|17141.7|17101.7|17146.6|17106.6|17149.4|17109.4|17140.1|17100.1|0
1589403600000|2020-05-13 21:00:00|17146|17106|17145.3|17105.3|17147.6|17107.6|17144.4|17104.4|0
1589403900000|2020-05-13 21:05:00|17145.9|17105.9|17145.3|17105.3|17145.9|17105.9|17143.7|17103.7|0
1589404200000|2020-05-13 21:10:00|17145.9|17105.9|17144.2|17104.2|17147|17107|17144.2|17104.2|0
1589404500000|2020-05-13 21:15:00|17143.7|17103.7|17145|17105|17147.2|17107.2|17143.1|17103.1|0
1589404800000|2020-05-13 21:20:00|17144.4|17104.4|17146.1|17106.1|17147.8|17107.8|17143.9|17103.9|0
1589405100000|2020-05-13 21:25:00|17145.5|17105.5|17153.3|17113.3|17153.3|17113.3|17145.5|17105.5|0
1589405400000|2020-05-13 21:30:00|17152.8|17112.8|17153.3|17113.3|17153.3|17113.3|17150.5|17110.5|0
1589405700000|2020-05-13 21:35:00|17158.9|17118.9|17161.7|17121.7|17161.7|17121.7|17157.8|17117.8|0
1589406000000|2020-05-13 21:40:00|17160.5|17120.5|17163.3|17123.3|17163.9|17123.9|17160|17120|0
1589406300000|2020-05-13 21:45:00|17163.9|17123.9|17166.6|17126.6|17168.3|17128.3|17163.3|17123.3|0
1589406600000|2020-05-13 21:50:00|17166.1|17126.1|17167.8|17127.8|17168.9|17128.9|17165|17125|0
1589406900000|2020-05-13 21:55:00|17166.6|17126.6|17166.4|17126.4|17169.4|17129.4|17160.3|17120.3|0
1589407200000|2020-05-13 22:00:00|17168.9|17128.9|17196.5|17156.5|17201.8|17161.8|17168.9|17128.9|0
1589407500000|2020-05-13 22:05:00|17196.4|17156.4|17177.8|17137.8|17202.5|17162.5|17176.5|17136.5|0
1589407800000|2020-05-13 22:10:00|17177.6|17137.6|17185.2|17145.2|17194.5|17154.5|17176.5|17136.5|0
1589408100000|2020-05-13 22:15:00|17185.3|17145.3|17186.5|17146.5|17191.2|17151.2|17181.1|17141.1|0
1589408400000|2020-05-13 22:20:00|17185.9|17145.9|17176.9|17136.9|17185.9|17145.9|17167.7|17127.7|0
1589408700000|2020-05-13 22:25:00|17171.4|17131.4|17156.7|17116.7|17171.4|17131.4|17150.7|17110.7|0
1589409000000|2020-05-13 22:30:00|17157|17117|17168.8|17128.8|17171.4|17131.4|17150.7|17110.7|0
1589409300000|2020-05-13 22:35:00|17169.3|17129.3|17171.4|17131.4|17171.4|17131.4|17164|17124|0
1589409600000|2020-05-13 22:40:00|17171.1|17131.1|17153.4|17113.4|17172.1|17132.1|17147.9|17107.9|0
1589409900000|2020-05-13 22:45:00|17153.5|17113.5|17153.4|17113.4|17162.7|17122.7|17150.7|17110.7|0
1589410200000|2020-05-13 22:50:00|17153.1|17113.1|17164|17124|17164|17124|17150.7|17110.7|0
1589410500000|2020-05-13 22:55:00|17164.3|17124.3|17182|17142|17184.8|17144.8|17164|17124|0
1589410800000|2020-05-13 23:00:00|17182.3|17142.3|17165.8|17125.8|17183.4|17143.4|17163.1|17123.1|0
1589411100000|2020-05-13 23:05:00|17165.7|17125.7|17185.2|17145.2|17188.5|17148.5|17161.2|17121.2|0
1589411400000|2020-05-13 23:10:00|17185.1|17145.1|17183.8|17143.8|17191.2|17151.2|17182.5|17142.5|0
1589411700000|2020-05-13 23:15:00|17183.5|17143.5|17188.4|17148.4|17189.8|17149.8|17176.4|17136.4|0
1589412000000|2020-05-13 23:20:00|17188.5|17148.5|17176.4|17136.4|17189.8|17149.8|17175.1|17135.1|0
1589412300000|2020-05-13 23:25:00|17176.7|17136.7|17181.1|17141.1|17184.5|17144.5|17170.4|17130.4|0
1589412600000|2020-05-13 23:30:00|17181.3|17141.3|17188.4|17148.4|17188.4|17148.4|17179.1|17139.1|0
1589412900000|2020-05-13 23:35:00|17188.5|17148.5|17191.1|17151.1|17195.8|17155.8|17188.5|17148.5|0
1589413200000|2020-05-13 23:40:00|17191.4|17151.4|17158.9|17118.9|17194.4|17154.4|17157.5|17117.5|0
1589413500000|2020-05-13 23:45:00|17159.1|17119.1|17150.1|17110.1|17166.2|17126.2|17148.8|17108.8|0
1589413800000|2020-05-13 23:50:00|17150|17110|17154.2|17114.2|17154.2|17114.2|17148.8|17108.8|0
1589414100000|2020-05-13 23:55:00|17154.3|17114.3|17142.1|17102.1|17164.9|17124.9|17133.5|17093.5|0
1589414400000|2020-05-14 00:00:00|17142|17102|17108.7|17068.7|17142|17102|17094.8|17054.8|0
1589414700000|2020-05-14 00:05:00|17109.4|17069.4|17116|17076|17127.5|17087.5|17099.4|17059.4|0
1589415000000|2020-05-14 00:10:00|17115.9|17075.9|17111.4|17071.4|17123.4|17083.4|17105.4|17065.4|0
1589415300000|2020-05-14 00:15:00|17111.1|17071.1|17131|17091|17143.1|17103.1|17097|17057|0
1589415600000|2020-05-14 00:20:00|17131.1|17091.1|17126.3|17086.3|17132.4|17092.4|17120.4|17080.4|0
1589415900000|2020-05-14 00:25:00|17124.3|17084.3|17082|17042|17124.3|17084.3|17082|17042|0
1589416200000|2020-05-14 00:30:00|17081.8|17041.8|17070.1|17030.1|17082.2|17042.2|17062.3|17022.3|0
1589416500000|2020-05-14 00:35:00|17070.3|17030.3|17070.4|17030.4|17077.2|17037.2|17057.3|17017.3|0
1589416800000|2020-05-14 00:40:00|17070.6|17030.6|17083.9|17043.9|17084.3|17044.3|17070.4|17030.4|0
1589417100000|2020-05-14 00:45:00|17084.1|17044.1|17102.8|17062.8|17109|17069|17077.3|17037.3|0
1589417400000|2020-05-14 00:50:00|17103.8|17063.8|17083.7|17043.7|17109.2|17069.2|17083.6|17043.6|0
1589417700000|2020-05-14 00:55:00|17083.6|17043.6|17109.7|17069.7|17109.7|17069.7|17077|17037|0
1589418000000|2020-05-14 01:00:00|17109.5|17069.5|17118.8|17078.8|17122.1|17082.1|17103.3|17063.3|0
1589418300000|2020-05-14 01:05:00|17119.8|17079.8|17128.4|17088.4|17129|17089|17109.5|17069.5|0
1589418600000|2020-05-14 01:10:00|17128.5|17088.5|17103.3|17063.3|17134.6|17094.6|17102.8|17062.8|0
1589418900000|2020-05-14 01:15:00|17103.4|17063.4|17126.4|17086.4|17130|17090|17103.3|17063.3|0
1589419200000|2020-05-14 01:20:00|17126.5|17086.5|17126.8|17086.8|17139.4|17099.4|17113.8|17073.8|0
1589419500000|2020-05-14 01:25:00|17126.9|17086.9|17126.9|17086.9|17133|17093|17120.5|17080.5|0
1589419800000|2020-05-14 01:30:00|17127.1|17087.1|17117.7|17077.7|17133.3|17093.3|17094.9|17054.9|0
1589420100000|2020-05-14 01:35:00|17117.8|17077.8|17069.3|17029.3|17117.8|17077.8|17066.9|17026.9|0
1589420400000|2020-05-14 01:40:00|17073|17033|17067.6|17027.6|17073.8|17033.8|17047.7|17007.7|0
1589420700000|2020-05-14 01:45:00|17067.4|17027.4|17073.8|17033.8|17076.7|17036.7|17054.3|17014.3|0
1589421000000|2020-05-14 01:50:00|17073.7|17033.7|17070.6|17030.6|17080.3|17040.3|17057.7|17017.7|0
1589421300000|2020-05-14 01:55:00|17070.5|17030.5|17067.8|17027.8|17074.2|17034.2|17057.7|17017.7|0
1589421600000|2020-05-14 02:00:00|17067.4|17027.4|17079.6|17039.6|17082.9|17042.9|17060.9|17020.9|0
1589421900000|2020-05-14 02:05:00|17079.4|17039.4|17040.4|17000.4|17079.6|17039.6|17034|16994|0
1589422200000|2020-05-14 02:10:00|17040.5|17000.5|17033.7|16993.7|17040.5|17000.5|17027.3|16987.3|0
1589422500000|2020-05-14 02:15:00|17033.5|16993.5|17026.8|16986.8|17039.7|16999.7|17020|16980|0
1589422800000|2020-05-14 02:20:00|17026.7|16986.7|17052|17012|17058.1|17018.1|17026.5|16986.5|0
1589423100000|2020-05-14 02:25:00|17051.9|17011.9|17051.7|17011.7|17064.5|17024.5|17045.8|17005.8|0
1589423400000|2020-05-14 02:30:00|17051.8|17011.8|17065|17025|17065.3|17025.3|17039.1|16999.1|0
1589423700000|2020-05-14 02:35:00|17065.2|17025.2|17052.9|17012.9|17065.2|17025.2|17052.7|17012.7|0
1589424000000|2020-05-14 02:40:00|17052.8|17012.8|17077.3|17037.3|17077.5|17037.5|17052.5|17012.5|0
1589424300000|2020-05-14 02:45:00|17077.5|17037.5|17065|17025|17083.4|17043.4|17064.7|17024.7|0
1589424600000|2020-05-14 02:50:00|17064.9|17024.9|17068.7|17028.7|17071.7|17031.7|17051.7|17011.7|0
1589424900000|2020-05-14 02:55:00|17067.7|17027.7|17103.9|17063.9|17104.2|17064.2|17065.3|17025.3|0
1589425200000|2020-05-14 03:00:00|17104.1|17064.1|17103.7|17063.7|17110.8|17070.8|17097.8|17057.8|0
1589425500000|2020-05-14 03:05:00|17103.9|17063.9|17097.5|17057.5|17110.5|17070.5|17091|17051|0
1589425800000|2020-05-14 03:10:00|17097.7|17057.7|17111|17071|17117.6|17077.6|17097.7|17057.7|0
1589426100000|2020-05-14 03:15:00|17110.8|17070.8|17104.4|17064.4|17111|17071|17103.9|17063.9|0
1589426400000|2020-05-14 03:20:00|17104.2|17064.2|17085.5|17045.5|17104.7|17064.7|17085.2|17045.2|0
1589426700000|2020-05-14 03:25:00|17085.7|17045.7|17111|17071|17117|17077|17085.4|17045.4|0
1589427000000|2020-05-14 03:30:00|17110|17070|17105.1|17065.1|17111.5|17071.5|17098.5|17058.5|0
1589427300000|2020-05-14 03:35:00|17104.9|17064.9|17092.6|17052.6|17105.1|17065.1|17086.4|17046.4|0
1589427600000|2020-05-14 03:40:00|17091.6|17051.6|17092.4|17052.4|17093|17053|17085.9|17045.9|0
1589427900000|2020-05-14 03:45:00|17092.3|17052.3|17075.7|17035.7|17092.4|17052.4|17072.6|17032.6|0
1589428200000|2020-05-14 03:50:00|17076.7|17036.7|17098.2|17058.2|17104.6|17064.6|17072.6|17032.6|0
1589428500000|2020-05-14 03:55:00|17098.4|17058.4|17098.4|17058.4|17104.6|17064.6|17092|17052|0
1589428800000|2020-05-14 04:00:00|17098.6|17058.6|17111|17071|17111.2|17071.2|17098.4|17058.4|0
1589429100000|2020-05-14 04:05:00|17110.9|17070.9|17124.2|17084.2|17131.1|17091.1|17110.9|17070.9|0
1589429400000|2020-05-14 04:10:00|17124|17084|17124.7|17084.7|17130.6|17090.6|17121.1|17081.1|0
1589429700000|2020-05-14 04:15:00|17124.5|17084.5|17130.9|17090.9|17131.1|17091.1|17121.5|17081.5|0
1589430000000|2020-05-14 04:20:00|17131.1|17091.1|17129.4|17089.4|17131.1|17091.1|17123.3|17083.3|0
1589430300000|2020-05-14 04:25:00|17129.3|17089.3|17116.6|17076.6|17129.8|17089.8|17116.6|17076.6|0
1589430600000|2020-05-14 04:30:00|17116.7|17076.7|17079.5|17039.5|17117.1|17077.1|17072.6|17032.6|0
1589430900000|2020-05-14 04:35:00|17079.7|17039.7|17082.7|17042.7|17086.3|17046.3|17066.7|17026.7|0
1589431200000|2020-05-14 04:40:00|17083.7|17043.7|17069.8|17029.8|17085.9|17045.9|17053.8|17013.8|0
1589431500000|2020-05-14 04:45:00|17068.8|17028.8|17072.8|17032.8|17085.1|17045.1|17060.2|17020.2|0
1589431800000|2020-05-14 04:50:00|17072.7|17032.7|17097.6|17057.6|17103.8|17063.8|17072.6|17032.6|0
1589432100000|2020-05-14 04:55:00|17097.4|17057.4|17059.7|17019.7|17097.4|17057.4|17059.3|17019.3|0
1589432400000|2020-05-14 05:00:00|17059.6|17019.6|17065.2|17025.2|17077.9|17037.9|17046.5|17006.5|0
1589432700000|2020-05-14 05:05:00|17065.1|17025.1|17056.7|17016.7|17071.6|17031.6|17056.6|17016.6|0
1589433000000|2020-05-14 05:10:00|17056.8|17016.8|17072.8|17032.8|17078.9|17038.9|17056.8|17016.8|0
1589433300000|2020-05-14 05:15:00|17072.7|17032.7|17060.2|17020.2|17079.4|17039.4|17059.8|17019.8|0
1589433600000|2020-05-14 05:20:00|17060|17020|17079.4|17039.4|17085.8|17045.8|17054.1|17014.1|0
1589433900000|2020-05-14 05:25:00|17077.3|17037.3|17072.8|17032.8|17079.5|17039.5|17066.9|17026.9|0
1589434200000|2020-05-14 05:30:00|17072.9|17032.9|17046.9|17006.9|17079.1|17039.1|17046.9|17006.9|0
1589434500000|2020-05-14 05:35:00|17046.7|17006.7|17042|17002|17060.2|17020.2|17040.1|17000.1|0
1589434800000|2020-05-14 05:40:00|17042.1|17002.1|17054.8|17014.8|17061|17021|17042|17002|0
1589435100000|2020-05-14 05:45:00|17054.9|17014.9|17046.6|17006.6|17067.1|17027.1|17046.6|17006.6|0
1589435400000|2020-05-14 05:50:00|17046.5|17006.5|17034.5|16994.5|17047.6|17007.6|17028.7|16988.7|0
1589435700000|2020-05-14 05:55:00|17034.4|16994.4|17027.7|16987.7|17052.4|17012.4|17021.8|16981.8|0
1589436000000|2020-05-14 06:00:00|17027.5|16987.5|17008.1|16968.1|17047|17007|17007.8|16967.8|12
1589436300000|2020-05-14 06:05:00|17008|16968|16993.1|16953.1|17008|16968|16972.9|16932.9|35
1589436600000|2020-05-14 06:10:00|16995.1|16955.1|16979.6|16939.6|17011.1|16971.1|16978.6|16938.6|54
1589436900000|2020-05-14 06:15:00|16979.8|16939.8|16980.1|16940.1|16993.1|16953.1|16976.9|16936.9|3
1589437200000|2020-05-14 06:20:00|16980|16940|16993.1|16953.1|16993.1|16953.1|16979.8|16939.8|0
1589437500000|2020-05-14 06:25:00|16992.9|16952.9|16987|16947|16999.5|16959.5|16986.9|16946.9|5
1589437800000|2020-05-14 06:30:00|16986.9|16946.9|16982.6|16942.6|17006.2|16966.2|16982.5|16942.5|7
1589438100000|2020-05-14 06:35:00|16982.5|16942.5|16969.8|16929.8|16982.5|16942.5|16939.5|16899.5|35
1589438400000|2020-05-14 06:40:00|16970.2|16930.2|16958|16918|16996.3|16956.3|16957.9|16917.9|9
1589438700000|2020-05-14 06:45:00|16958.1|16918.1|16951.6|16911.6|16958.2|16918.2|16938.3|16898.3|6
1589439000000|2020-05-14 06:50:00|16951.7|16911.7|16951.3|16911.3|16952|16912|16939.2|16899.2|14
1589439300000|2020-05-14 06:55:00|16951.1|16911.1|16987.9|16947.9|16987.9|16947.9|16945.2|16905.2|85
1589439600000|2020-05-14 07:00:00|16985.8|16945.8|17090.1|17075.1|17092.6|17077.6|16971.9|16931.9|136
1589439900000|2020-05-14 07:05:00|17087.6|17072.6|16997.6|16982.6|17087.6|17072.6|16992.6|16977.6|255
1589440200000|2020-05-14 07:10:00|16995.1|16980.1|17065.1|17050.1|17080.1|17065.1|16982.6|16967.6|215
1589440500000|2020-05-14 07:15:00|17062.6|17047.6|17147.6|17132.6|17152.6|17137.6|17047.6|17032.6|233
1589440800000|2020-05-14 07:20:00|17150.1|17135.1|17162.6|17147.6|17182.6|17167.6|17137.6|17122.6|252
1589441100000|2020-05-14 07:25:00|17160.1|17145.1|17120.1|17105.1|17162.6|17147.6|17107.6|17092.6|150
1589441400000|2020-05-14 07:30:00|17122.6|17107.6|17100.1|17085.1|17145.1|17130.1|17087.6|17072.6|125
1589441700000|2020-05-14 07:35:00|17097.6|17082.6|17132.6|17117.6|17147.6|17132.6|17097.6|17082.6|74
1589442000000|2020-05-14 07:40:00|17135.1|17120.1|17122.6|17107.6|17140.1|17125.1|17117.6|17102.6|58
1589442300000|2020-05-14 07:45:00|17125.1|17110.1|17087.6|17072.6|17130.1|17115.1|17087.6|17072.6|59
1589442600000|2020-05-14 07:50:00|17085.1|17070.1|17037.6|17022.6|17090.1|17075.1|17027.6|17012.6|122
1589442900000|2020-05-14 07:55:00|17040.1|17025.1|17015.1|17000.1|17042.6|17027.6|17000.1|16985.1|255
1589443200000|2020-05-14 08:00:00|17017.6|17002.6|16970.1|16955.1|17017.6|17002.6|16925.1|16910.1|436
1589443500000|2020-05-14 08:05:00|16967.6|16952.6|16937.6|16922.6|16970.1|16955.1|16902.6|16887.6|162
1589443800000|2020-05-14 08:10:00|16935.1|16920.1|16975.1|16960.1|16990.1|16975.1|16935.1|16920.1|70
1589444100000|2020-05-14 08:15:00|16977.6|16962.6|16940.1|16925.1|16982.6|16967.6|16937.6|16922.6|98
1589444400000|2020-05-14 08:20:00|16937.6|16922.6|16987.6|16972.6|16990.1|16975.1|16935.1|16920.1|66
1589444700000|2020-05-14 08:25:00|16985.1|16970.1|16982.6|16967.6|16992.6|16977.6|16962.6|16947.6|106
1589445000000|2020-05-14 08:30:00|16980.1|16965.1|16955.1|16940.1|16982.6|16967.6|16950.1|16935.1|70
1589445300000|2020-05-14 08:35:00|16952.6|16937.6|16945.1|16930.1|16980.1|16965.1|16935.1|16920.1|84
1589445600000|2020-05-14 08:40:00|16942.6|16927.6|16920.1|16905.1|16950.1|16935.1|16917.6|16902.6|141
1589445900000|2020-05-14 08:45:00|16917.6|16902.6|16928.1|16913.1|16933.1|16918.1|16905.1|16890.1|117
1589446200000|2020-05-14 08:50:00|16930.6|16915.6|16948.1|16933.1|16953.1|16938.1|16920.6|16905.6|68
1589446500000|2020-05-14 08:55:00|16945.6|16930.6|16960.6|16945.6|16963.1|16948.1|16945.6|16930.6|47
1589446800000|2020-05-14 09:00:00|16953.1|16938.1|16943.1|16928.1|16955.6|16940.6|16930.6|16915.6|44
1589447100000|2020-05-14 09:05:00|16945.6|16930.6|16945.6|16930.6|16963.1|16948.1|16928.1|16913.1|96
1589447400000|2020-05-14 09:10:00|16948.1|16933.1|16958.1|16943.1|16963.1|16948.1|16948.1|16933.1|35
1589447700000|2020-05-14 09:15:00|16955.6|16940.6|16955.6|16940.6|16965.6|16950.6|16955.6|16940.6|35
1589448000000|2020-05-14 09:20:00|16950.6|16935.6|16953.1|16938.1|16960.6|16945.6|16940.6|16925.6|61
1589448300000|2020-05-14 09:25:00|16955.6|16940.6|16948.1|16933.1|16958.1|16943.1|16930.6|16915.6|94
1589448600000|2020-05-14 09:30:00|16945.6|16930.6|16958.1|16943.1|16965.6|16950.6|16940.6|16925.6|38
1589448900000|2020-05-14 09:35:00|16960.6|16945.6|16963.1|16948.1|16963.1|16948.1|16945.6|16930.6|63
1589449200000|2020-05-14 09:40:00|16965.6|16950.6|16933.1|16918.1|16965.6|16950.6|16930.6|16915.6|72
1589449500000|2020-05-14 09:45:00|16935.6|16920.6|16923.1|16908.1|16940.6|16925.6|16920.6|16905.6|38
1589449800000|2020-05-14 09:50:00|16925.6|16910.6|16915.6|16900.6|16935.6|16920.6|16915.6|16900.6|44
1589450100000|2020-05-14 09:55:00|16913.1|16898.1|16940.6|16925.6|16945.6|16930.6|16905.6|16890.6|70
1589450400000|2020-05-14 10:00:00|16943.1|16928.1|16918.1|16903.1|16943.1|16928.1|16900.6|16885.6|84
1589450700000|2020-05-14 10:05:00|16923.1|16908.1|16885.6|16870.6|16940.6|16925.6|16878.1|16863.1|135
1589451000000|2020-05-14 10:10:00|16883.1|16868.1|16875.6|16860.6|16890.6|16875.6|16870.6|16855.6|108
1589451300000|2020-05-14 10:15:00|16880.6|16865.6|16873.1|16858.1|16890.6|16875.6|16870.6|16855.6|46
1589451600000|2020-05-14 10:20:00|16875.6|16860.6|16868.1|16853.1|16883.1|16868.1|16858.1|16843.1|89
1589451900000|2020-05-14 10:25:00|16865.6|16850.6|16850.6|16835.6|16868.1|16853.1|16835.6|16820.6|127
1589452200000|2020-05-14 10:30:00|16855.6|16840.6|16815.6|16800.6|16855.6|16840.6|16815.6|16800.6|83
1589452500000|2020-05-14 10:35:00|16810.6|16795.6|16848.1|16833.1|16853.1|16838.1|16810.6|16795.6|168
1589452800000|2020-05-14 10:40:00|16850.6|16835.6|16848.1|16833.1|16863.1|16848.1|16833.1|16818.1|50
1589453100000|2020-05-14 10:45:00|16845.6|16830.6|16815.6|16800.6|16850.6|16835.6|16815.6|16800.6|37
1589453400000|2020-05-14 10:50:00|16813.1|16798.1|16810.6|16795.6|16820.6|16805.6|16805.6|16790.6|53
1589453700000|2020-05-14 10:55:00|16813.1|16798.1|16823.1|16808.1|16825.6|16810.6|16805.6|16790.6|63
1589454000000|2020-05-14 11:00:00|16825.6|16810.6|16835.6|16820.6|16835.6|16820.6|16818.1|16803.1|48
1589454300000|2020-05-14 11:05:00|16833.1|16818.1|16818.1|16803.1|16850.6|16835.6|16815.6|16800.6|41
1589454600000|2020-05-14 11:10:00|16815.6|16800.6|16803.1|16788.1|16825.6|16810.6|16800.6|16785.6|89
1589454900000|2020-05-14 11:15:00|16800.6|16785.6|16805.6|16790.6|16813.1|16798.1|16795.6|16780.6|49
1589455200000|2020-05-14 11:20:00|16800.6|16785.6|16808.1|16793.1|16810.6|16795.6|16790.6|16775.6|74
1589455500000|2020-05-14 11:25:00|16810.6|16795.6|16795.6|16780.6|16820.6|16805.6|16795.6|16780.6|74
1589455800000|2020-05-14 11:30:00|16790.6|16775.6|16793.1|16778.1|16800.6|16785.6|16783.1|16768.1|63
1589456100000|2020-05-14 11:35:00|16790.6|16775.6|16793.1|16778.1|16800.6|16785.6|16783.1|16768.1|61
1589456400000|2020-05-14 11:40:00|16791.8|16776.8|16754.3|16739.3|16791.8|16776.8|16751.8|16736.8|120
1589456700000|2020-05-14 11:45:00|16756.8|16741.8|16786.8|16771.8|16796.8|16781.8|16756.8|16741.8|46
1589457000000|2020-05-14 11:50:00|16784.3|16769.3|16791.8|16776.8|16799.3|16784.3|16769.3|16754.3|58
1589457300000|2020-05-14 11:55:00|16794.3|16779.3|16784.3|16769.3|16801.8|16786.8|16771.8|16756.8|64
1589457600000|2020-05-14 12:00:00|16786.8|16771.8|16766.8|16751.8|16791.8|16776.8|16764.3|16749.3|61
1589457900000|2020-05-14 12:05:00|16764.3|16749.3|16716.8|16701.8|16766.8|16751.8|16709.3|16694.3|176
1589458200000|2020-05-14 12:10:00|16719.3|16704.3|16699.3|16684.3|16729.3|16714.3|16694.3|16679.3|169
1589458500000|2020-05-14 12:15:00|16704.3|16689.3|16716.8|16701.8|16741.8|16726.8|16704.3|16689.3|158
1589458800000|2020-05-14 12:20:00|16714.3|16699.3|16669.3|16654.3|16714.3|16699.3|16661.8|16646.8|172
1589459100000|2020-05-14 12:25:00|16666.8|16651.8|16679.3|16664.3|16684.3|16669.3|16659.3|16644.3|106
1589459400000|2020-05-14 12:30:00|16674.3|16659.3|16644.3|16629.3|16689.3|16674.3|16634.3|16619.3|368
1589459700000|2020-05-14 12:35:00|16639.3|16624.3|16629.3|16614.3|16641.8|16626.8|16609.3|16594.3|258
1589460000000|2020-05-14 12:40:00|16631.8|16616.8|16621.8|16606.8|16639.3|16624.3|16616.8|16601.8|96
1589460300000|2020-05-14 12:45:00|16619.3|16604.3|16621.8|16606.8|16639.3|16624.3|16609.3|16594.3|162
1589460600000|2020-05-14 12:50:00|16624.3|16609.3|16661.8|16646.8|16666.8|16651.8|16621.8|16606.8|79
1589460900000|2020-05-14 12:55:00|16659.3|16644.3|16689.3|16674.3|16691.8|16676.8|16651.8|16636.8|80
1589461200000|2020-05-14 13:00:00|16686.8|16671.8|16721.8|16706.8|16726.8|16711.8|16681.8|16666.8|208
1589461500000|2020-05-14 13:05:00|16724.3|16709.3|16744.3|16729.3|16749.3|16734.3|16711.8|16696.8|115
1589461800000|2020-05-14 13:10:00|16739.3|16724.3|16729.3|16714.3|16744.3|16729.3|16726.8|16711.8|82
1589462100000|2020-05-14 13:15:00|16734.3|16719.3|16709.3|16694.3|16734.3|16719.3|16696.8|16681.8|83
1589462400000|2020-05-14 13:20:00|16711.8|16696.8|16724.3|16709.3|16729.3|16714.3|16709.3|16694.3|391
1589462700000|2020-05-14 13:25:00|16726.8|16711.8|16689.3|16674.3|16729.3|16714.3|16686.8|16671.8|269
1589463000000|2020-05-14 13:30:00|16691.8|16676.8|16679.3|16664.3|16719.3|16704.3|16669.3|16654.3|139
1589463300000|2020-05-14 13:35:00|16684.3|16669.3|16656.8|16641.8|16709.3|16694.3|16654.3|16639.3|153
1589463600000|2020-05-14 13:40:00|16659.3|16644.3|16666.8|16651.8|16669.3|16654.3|16654.3|16639.3|46
1589463900000|2020-05-14 13:45:00|16664.3|16649.3|16619.3|16604.3|16694.3|16679.3|16614.3|16599.3|197
1589464200000|2020-05-14 13:50:00|16616.8|16601.8|16579.3|16564.3|16621.8|16606.8|16574.3|16559.3|251
1589464500000|2020-05-14 13:55:00|16576.8|16561.8|16576.8|16561.8|16599.3|16584.3|16569.3|16554.3|147
1589464800000|2020-05-14 14:00:00|16571.8|16556.8|16566.8|16551.8|16584.3|16569.3|16554.3|16539.3|185
1589465100000|2020-05-14 14:05:00|16569.3|16554.3|16619.3|16604.3|16619.3|16604.3|16566.8|16551.8|172
1589465400000|2020-05-14 14:10:00|16620.9|16605.9|16643.4|16628.4|16665.9|16650.9|16608.4|16593.4|258
1589465700000|2020-05-14 14:15:00|16645.9|16630.9|16613.4|16598.4|16655.9|16640.9|16595.9|16580.9|215
1589466000000|2020-05-14 14:20:00|16615.9|16600.9|16645.9|16630.9|16645.9|16630.9|16600.9|16585.9|147
1589466300000|2020-05-14 14:25:00|16648.4|16633.4|16623.4|16608.4|16678.4|16663.4|16623.4|16608.4|215
1589466600000|2020-05-14 14:30:00|16620.9|16605.9|16693.4|16678.4|16698.4|16683.4|16620.9|16605.9|103
1589466900000|2020-05-14 14:35:00|16695.9|16680.9|16775.9|16760.9|16778.4|16763.4|16685.9|16670.9|228
1589467200000|2020-05-14 14:40:00|16778.4|16763.4|16758.4|16743.4|16778.4|16763.4|16730.9|16715.9|127
1589467500000|2020-05-14 14:45:00|16755.9|16740.9|16785.9|16770.9|16788.4|16773.4|16735.9|16720.9|212
1589467800000|2020-05-14 14:50:00|16783.4|16768.4|16813.4|16798.4|16833.4|16818.4|16773.4|16758.4|216
1589468100000|2020-05-14 14:55:00|16810.9|16795.9|16800.9|16785.9|16815.9|16800.9|16763.4|16748.4|178
1589468400000|2020-05-14 15:00:00|16803.4|16788.4|16828.4|16813.4|16853.4|16838.4|16803.4|16788.4|172
1589468700000|2020-05-14 15:05:00|16825.9|16810.9|16880.9|16865.9|16900.9|16885.9|16823.4|16808.4|386
1589469000000|2020-05-14 15:10:00|16885.9|16870.9|16905.9|16890.9|16915.9|16900.9|16883.4|16868.4|167
1589469300000|2020-05-14 15:15:00|16903.4|16888.4|16930.9|16915.9|16978.4|16963.4|16903.4|16888.4|281
1589469600000|2020-05-14 15:20:00|16928.4|16913.4|16848.4|16833.4|16930.9|16915.9|16840.9|16825.9|490
1589469900000|2020-05-14 15:25:00|16850.9|16835.9|16860.9|16845.9|16865.9|16850.9|16830.9|16815.9|995
1589470200000|2020-05-14 15:30:00|16863.4|16848.4|16868.4|16853.4|16893.4|16878.4|16828.4|16813.4|1136
1589470500000|2020-05-14 15:35:00|16870.9|16855.9|16855.9|16840.9|16940.9|16925.9|16843.4|16828.4|713
1589470800000|2020-05-14 15:40:00|16853.4|16838.4|16858.4|16843.4|16865.9|16850.9|16825.9|16810.9|110
1589471100000|2020-05-14 15:45:00|16855.9|16840.9|16845.9|16830.9|16865.9|16850.9|16833.4|16818.4|324
1589471400000|2020-05-14 15:50:00|16848.4|16828.4|16883.4|16858.4|16893.4|16868.4|16838.4|16813.4|66
1589471700000|2020-05-14 15:55:00|16878.4|16853.4|16843.4|16818.4|16883.4|16858.4|16843.4|16818.4|38
1589472000000|2020-05-14 16:00:00|16838.4|16823.4|16833.4|16808.4|16858.4|16838.4|16813.4|16793.4|41
1589472300000|2020-05-14 16:05:00|16828.4|16803.4|16823.4|16798.4|16838.4|16818.4|16818.4|16793.4|24
1589472600000|2020-05-14 16:10:00|16818.4|16793.4|16823.4|16798.4|16843.4|16823.4|16818.4|16793.4|20
1589472900000|2020-05-14 16:15:00|16818.4|16793.4|16823.4|16798.4|16853.4|16828.4|16818.4|16793.4|19
1589473200000|2020-05-14 16:20:00|16828.4|16803.4|16863.4|16843.4|16868.4|16848.4|16823.4|16798.4|13
1589473500000|2020-05-14 16:25:00|16868.4|16838.4|16843.4|16818.4|16868.4|16838.4|16833.4|16808.4|27
1589473800000|2020-05-14 16:30:00|16838.4|16823.4|16863.4|16838.4|16868.4|16843.4|16838.4|16818.4|24
1589474100000|2020-05-14 16:35:00|16858.4|16843.4|16868.4|16843.4|16888.4|16863.4|16858.4|16833.4|13
1589474400000|2020-05-14 16:40:00|16863.4|16848.4|16863.4|16838.4|16883.4|16858.4|16863.4|16838.4|8
1589474700000|2020-05-14 16:45:00|16868.4|16843.4|16863.4|16838.4|16868.4|16843.4|16853.4|16828.4|12
1589475000000|2020-05-14 16:50:00|16867.4|16839.4|16918.4|16893.4|16918.4|16893.4|16863.4|16838.4|7
1589475300000|2020-05-14 16:55:00|16923.4|16898.4|16918.4|16893.4|16923.4|16903.4|16908.4|16883.4|17
1589475600000|2020-05-14 17:00:00|16923.4|16898.4|16908.4|16888.4|16923.4|16903.4|16908.4|16883.4|42
1589475900000|2020-05-14 17:05:00|16913.4|16893.4|16918.4|16898.4|16932.4|16908.4|16913.4|16888.4|15
1589476200000|2020-05-14 17:10:00|16923.4|16899.4|16933.4|16908.4|16938.4|16913.4|16923.4|16898.4|28
1589476500000|2020-05-14 17:15:00|16938.4|16913.4|16938.4|16913.4|16938.4|16918.4|16928.4|16908.4|6
1589476800000|2020-05-14 17:20:00|16933.4|16918.4|16933.4|16913.4|16943.4|16918.4|16933.4|16908.4|8
1589477100000|2020-05-14 17:25:00|16938.4|16918.4|16968.4|16943.4|16968.4|16943.4|16938.4|16918.4|19
1589477400000|2020-05-14 17:30:00|16973.4|16948.4|16973.4|16948.4|16988.4|16963.4|16973.4|16943.4|46
1589477700000|2020-05-14 17:35:00|16968.4|16943.4|16968.4|16943.4|16982.4|16954.4|16963.4|16943.4|20
1589478000000|2020-05-14 17:40:00|16963.4|16938.4|16948.4|16923.4|16963.4|16938.4|16948.4|16923.4|2
1589478300000|2020-05-14 17:45:00|16953.4|16928.4|16953.4|16928.4|16963.4|16938.4|16948.4|16923.4|3
1589478600000|2020-05-14 17:50:00|16958.4|16933.4|16933.4|16908.4|16958.4|16933.4|16933.4|16908.4|5
1589478900000|2020-05-14 17:55:00|16937.4|16909.4|16913.4|16888.4|16948.4|16923.4|16908.4|16883.4|11
1589479200000|2020-05-14 18:00:00|16908.4|16883.4|16883.4|16858.4|16913.4|16883.4|16883.4|16858.4|7
1589479500000|2020-05-14 18:05:00|16887.4|16859.4|16903.4|16878.4|16903.4|16883.4|16873.4|16848.4|17
1589479800000|2020-05-14 18:10:00|16908.4|16883.4|16908.4|16883.4|16912.4|16888.4|16898.4|16873.4|5
1589480100000|2020-05-14 18:15:00|16912.4|16888.4|16902.4|16874.4|16918.4|16893.4|16888.4|16864.4|8
1589480400000|2020-05-14 18:20:00|16904.9|16876.9|16913.4|16888.4|16917.4|16889.4|16903.4|16876.9|16
1589480700000|2020-05-14 18:25:00|16917.4|16889.4|16910.9|16895.9|16918.4|16895.9|16910.9|16884.4|0
1589481000000|2020-05-14 18:30:00|16913.4|16898.4|16895.9|16880.9|16918.4|16903.4|16895.9|16880.9|5
1589481300000|2020-05-14 18:35:00|16898.4|16883.4|16885.9|16870.9|16905.9|16890.9|16883.4|16868.4|2
1589481600000|2020-05-14 18:40:00|16883.4|16868.4|16875.9|16860.9|16895.9|16880.9|16860.9|16845.9|31
1589481900000|2020-05-14 18:45:00|16873.4|16858.4|16895.9|16880.9|16903.4|16888.4|16873.4|16858.4|18
1589482200000|2020-05-14 18:50:00|16893.4|16878.4|16900.9|16885.9|16903.4|16888.4|16888.4|16873.4|0
1589482500000|2020-05-14 18:55:00|16910.9|16895.9|16918.4|16903.4|16918.4|16903.4|16900.9|16885.9|2
1589482800000|2020-05-14 19:00:00|16923.4|16908.4|16950.9|16935.9|16953.4|16938.4|16923.4|16908.4|9
1589483100000|2020-05-14 19:05:00|16948.4|16933.4|16953.4|16938.4|16960.9|16945.9|16940.9|16925.9|7
1589483400000|2020-05-14 19:10:00|16955.9|16940.9|16935.9|16920.9|16958.4|16943.4|16918.4|16903.4|12
1589483700000|2020-05-14 19:15:00|16940.9|16925.9|16930.9|16915.9|16955.9|16940.9|16923.4|16908.4|4
1589484000000|2020-05-14 19:20:00|16935.9|16920.9|16963.4|16948.4|16963.4|16948.4|16928.4|16913.4|7
1589484300000|2020-05-14 19:25:00|16960.9|16945.9|16978.4|16963.4|16983.4|16968.4|16953.4|16938.4|11
1589484600000|2020-05-14 19:30:00|16980.9|16965.9|16970.9|16955.9|16983.4|16968.4|16970.9|16955.9|12
1589484900000|2020-05-14 19:35:00|16960.9|16945.9|16930.9|16915.9|16960.9|16945.9|16925.9|16910.9|13
1589485200000|2020-05-14 19:40:00|16928.4|16913.4|16920.9|16905.9|16930.9|16915.9|16908.4|16893.4|21
1589485500000|2020-05-14 19:45:00|16923.4|16908.4|16928.4|16913.4|16958.4|16943.4|16923.4|16908.4|8
1589485800000|2020-05-14 19:50:00|16930.9|16915.9|16990.9|16975.9|16995.9|16980.9|16928.4|16913.4|21
1589486100000|2020-05-14 19:55:00|16988.4|16973.4|16975.9|16960.9|16990.9|16975.9|16958.4|16943.4|19
1589486400000|2020-05-14 20:00:00|17002.9|16962.9|17016.3|16976.3|17029.6|16989.6|16989.7|16949.7|0
1589486700000|2020-05-14 20:05:00|17016.6|16976.6|17026.3|16986.3|17035|16995|17009|16969|0
1589487000000|2020-05-14 20:10:00|17026.1|16986.1|16993.2|16953.2|17027.3|16987.3|16989.3|16949.3|0
1589487300000|2020-05-14 20:15:00|16992.7|16952.7|16995.5|16955.5|16995.5|16955.5|16992.7|16952.7|0
1589487600000|2020-05-14 20:20:00|16996|16956|16994.9|16954.9|16996|16956|16992.7|16952.7|0
1589487900000|2020-05-14 20:25:00|16993.2|16953.2|16991.4|16951.4|16994.4|16954.4|16990.9|16950.9|0
1589488200000|2020-05-14 20:30:00|16991.2|16951.2|16999.6|16959.6|17011.5|16971.5|16975.1|16935.1|0
1589488500000|2020-05-14 20:35:00|16999.3|16959.3|17016.4|16976.4|17022.3|16982.3|16996.9|16956.9|0
1589488800000|2020-05-14 20:40:00|17016.6|16976.6|17013.2|16973.2|17021.6|16981.6|17009.1|16969.1|0
1589489100000|2020-05-14 20:45:00|17014.3|16974.3|17017.8|16977.8|17020.3|16980.3|17010.2|16970.2|0
1589489400000|2020-05-14 20:50:00|17018.9|16978.9|17011.6|16971.6|17021.6|16981.6|17008.9|16968.9|0
1589489700000|2020-05-14 20:55:00|17011.3|16971.3|17021.2|16981.2|17023.4|16983.4|17003.8|16963.8|0
1589490000000|2020-05-14 21:00:00|17020.7|16980.7|17020.7|16980.7|17023.4|16983.4|17019|16979|0
1589490300000|2020-05-14 21:05:00|17021.2|16981.2|17020.7|16980.7|17021.2|16981.2|17019|16979|0
1589490600000|2020-05-14 21:10:00|17020.1|16980.1|17024|16984|17024|16984|17019.6|16979.6|0
1589490900000|2020-05-14 21:15:00|17023.4|16983.4|17022.9|16982.9|17024.5|16984.5|17020.7|16980.7|0
1589491200000|2020-05-14 21:20:00|17021.2|16981.2|17017.3|16977.3|17021.8|16981.8|17017.3|16977.3|0
1589491500000|2020-05-14 21:25:00|17013.8|16973.8|17012.7|16972.7|17016.6|16976.6|17011.6|16971.6|0
1589491800000|2020-05-14 21:30:00|17012.1|16972.1|17011.6|16971.6|17012.7|16972.7|17011|16971|0
1589492100000|2020-05-14 21:35:00|17010.5|16970.5|17009.9|16969.9|17011.6|16971.6|17008.8|16968.8|0
1589492400000|2020-05-14 21:40:00|17009.4|16969.4|17012.1|16972.1|17012.1|16972.1|17008.8|16968.8|0
1589492700000|2020-05-14 21:45:00|17011.6|16971.6|17011.6|16971.6|17012.1|16972.1|17011.6|16971.6|0
1589493000000|2020-05-14 21:50:00|17012.1|16972.1|17015.8|16975.8|17016.4|16976.4|17010.9|16970.9|0
1589493300000|2020-05-14 21:55:00|17018.1|16978.1|17017.5|16977.5|17018.1|16978.1|17014.2|16974.2|0
1589493600000|2020-05-14 22:00:00|17015.8|16975.8|17004.9|16964.9|17016.8|16976.8|16992.8|16952.8|0
1589493900000|2020-05-14 22:05:00|17005.1|16965.1|16999.5|16959.5|17006.8|16966.8|16984.2|16944.2|0
1589494200000|2020-05-14 22:10:00|16999.6|16959.6|17016.8|16976.8|17021.4|16981.4|16996.2|16956.2|0
1589494500000|2020-05-14 22:15:00|17016.7|16976.7|17004.9|16964.9|17019.5|16979.5|17000.8|16960.8|0
1589494800000|2020-05-14 22:20:00|17004.6|16964.6|17012.4|16972.4|17025|16985|17000.8|16960.8|0
1589495100000|2020-05-14 22:25:00|17012.5|16972.5|17013.1|16973.1|17019|16979|17005.7|16965.7|0
1589495400000|2020-05-14 22:30:00|17013.3|16973.3|16997.1|16957.1|17014.4|16974.4|16992.4|16952.4|0
1589495700000|2020-05-14 22:35:00|16996.8|16956.8|16987.7|16947.7|16997.1|16957.1|16987.7|16947.7|0
1589496000000|2020-05-14 22:40:00|16987.6|16947.6|16989.7|16949.7|17001.1|16961.1|16985.1|16945.1|0
1589496300000|2020-05-14 22:45:00|16989.9|16949.9|16990.9|16950.9|16994.3|16954.3|16987|16947|0
1589496600000|2020-05-14 22:50:00|16990.8|16950.8|17001.6|16961.6|17002.3|16962.3|16990.2|16950.2|0
1589496900000|2020-05-14 22:55:00|17001.5|16961.5|16996.2|16956.2|17001.5|16961.5|16994.3|16954.3|0
1589497200000|2020-05-14 23:00:00|16996.3|16956.3|17000.9|16960.9|17001.6|16961.6|16989.5|16949.5|0
1589497500000|2020-05-14 23:05:00|17000.7|16960.7|16990.9|16950.9|17004.2|16964.2|16990.9|16950.9|0
1589497800000|2020-05-14 23:10:00|16991.1|16951.1|17000.9|16960.9|17002.3|16962.3|16991.1|16951.1|0
1589498100000|2020-05-14 23:15:00|17001|16961|17013.1|16973.1|17021.5|16981.5|17000.9|16960.9|0
1589498400000|2020-05-14 23:20:00|17013.2|16973.2|17023.7|16983.7|17025.1|16985.1|17013.1|16973.1|0
1589498700000|2020-05-14 23:25:00|17024|16984|17029.7|16989.7|17032.4|16992.4|17022.4|16982.4|0
1589499000000|2020-05-14 23:30:00|17029.8|16989.8|17055.8|17015.8|17061.2|17021.2|17029.7|16989.7|0
1589499300000|2020-05-14 23:35:00|17056|17016|17059.8|17019.8|17059.8|17019.8|17049.8|17009.8|0
1589499600000|2020-05-14 23:40:00|17060.1|17020.1|17065|17025|17065.7|17025.7|17059.7|17019.7|0
1589499900000|2020-05-14 23:45:00|17065.2|17025.2|17051.1|17011.1|17067.1|17027.1|17049|17009|0
1589500200000|2020-05-14 23:50:00|17050.9|17010.9|17056.9|17016.9|17057.6|17017.6|17044.8|17004.8|0
1589500500000|2020-05-14 23:55:00|17056.8|17016.8|17064.9|17024.9|17070.9|17030.9|17056.2|17016.2|0
1589500800000|2020-05-15 00:00:00|17065.1|17025.1|17082.7|17042.7|17086.8|17046.8|17065.1|17025.1|0
1589501100000|2020-05-15 00:05:00|17081.6|17041.6|17065.3|17025.3|17084.1|17044.1|17062.6|17022.6|0
1589501400000|2020-05-15 00:10:00|17065.2|17025.2|17068|17028|17072.6|17032.6|17064|17024|0
1589501700000|2020-05-15 00:15:00|17067.8|17027.8|17026.1|16986.1|17079.6|17039.6|17025.9|16985.9|0
1589502000000|2020-05-15 00:20:00|17026.2|16986.2|17020.1|16980.1|17043.9|17003.9|17019.1|16979.1|0
1589502300000|2020-05-15 00:25:00|17020.2|16980.2|17019.9|16979.9|17026.2|16986.2|17007.8|16967.8|0
1589502600000|2020-05-15 00:30:00|17021.9|16981.9|17031.9|16991.9|17035.7|16995.7|17013.7|16973.7|0
1589502900000|2020-05-15 00:35:00|17035.6|16995.6|17027.7|16987.7|17041.6|17001.6|17027.7|16987.7|0
1589503200000|2020-05-15 00:40:00|17027.4|16987.4|17009.4|16969.4|17027.4|16987.4|17003.4|16963.4|0
1589503500000|2020-05-15 00:45:00|17009.3|16969.3|16997|16957|17021.8|16981.8|16997|16957|0
1589503800000|2020-05-15 00:50:00|16996.8|16956.8|17009.8|16969.8|17010.1|16970.1|16991.1|16951.1|0
1589504100000|2020-05-15 00:55:00|17009.9|16969.9|17003.2|16963.2|17016|16976|16990.5|16950.5|0
1589504400000|2020-05-15 01:00:00|17003.4|16963.4|16990.6|16950.6|17015.6|16975.6|16990.5|16950.5|0
1589504700000|2020-05-15 01:05:00|16990.8|16950.8|16977.5|16937.5|17002.5|16962.5|16977.4|16937.4|0
1589505000000|2020-05-15 01:10:00|16977.4|16937.4|16965.5|16925.5|16983.8|16943.8|16965.3|16925.3|0
1589505300000|2020-05-15 01:15:00|16965.6|16925.6|16962.1|16922.1|16984.4|16944.4|16955.6|16915.6|0
1589505600000|2020-05-15 01:20:00|16962|16922|16961.7|16921.7|16967.9|16927.9|16936.4|16896.4|0
1589505900000|2020-05-15 01:25:00|16961.6|16921.6|16967.4|16927.4|16974|16934|16955.2|16915.2|0
1589506200000|2020-05-15 01:30:00|16967.8|16927.8|16980.3|16940.3|16992.4|16952.4|16967.4|16927.4|0
1589506500000|2020-05-15 01:35:00|16980.2|16940.2|16967.8|16927.8|16992.9|16952.9|16967.8|16927.8|0
1589506800000|2020-05-15 01:40:00|16967.6|16927.6|16930.2|16890.2|16974.3|16934.3|16929.9|16889.9|0
1589507100000|2020-05-15 01:45:00|16931.2|16891.2|16953.7|16913.7|16954.1|16914.1|16929.5|16889.5|0
1589507400000|2020-05-15 01:50:00|16953.5|16913.5|16948.5|16908.5|16966.5|16926.5|16935.9|16895.9|0
1589507700000|2020-05-15 01:55:00|16948.6|16908.6|16960.2|16920.2|16963.6|16923.6|16942|16902|0
1589508000000|2020-05-15 02:00:00|16962.3|16922.3|16934.8|16894.8|16979.5|16939.5|16928.7|16888.7|0
1589508300000|2020-05-15 02:05:00|16934.7|16894.7|16939.4|16899.4|16947.8|16907.8|16928.9|16888.9|0
1589508600000|2020-05-15 02:10:00|16935.7|16895.7|16916.6|16876.6|16938.8|16898.8|16910.7|16870.7|0
1589508900000|2020-05-15 02:15:00|16916.5|16876.5|16911.2|16871.2|16923.2|16883.2|16899|16859|0
1589509200000|2020-05-15 02:20:00|16910.8|16870.8|16911.2|16871.2|16917|16877|16898.7|16858.7|0
1589509500000|2020-05-15 02:25:00|16911.4|16871.4|16917|16877|16917.3|16877.3|16898.7|16858.7|0
1589509800000|2020-05-15 02:30:00|16917.1|16877.1|16942.1|16902.1|16942.3|16902.3|16913.9|16873.9|0
1589510100000|2020-05-15 02:35:00|16942.3|16902.3|16966.3|16926.3|16966.6|16926.6|16935.9|16895.9|0
1589510400000|2020-05-15 02:40:00|16966.5|16926.5|16954|16914|16966.6|16926.6|16950.7|16910.7|0
1589510700000|2020-05-15 02:45:00|16954.1|16914.1|16960.7|16920.7|16967.8|16927.8|16947.8|16907.8|0
1589511000000|2020-05-15 02:50:00|16960.6|16920.6|16960.9|16920.9|16973.2|16933.2|16954.7|16914.7|0
1589511300000|2020-05-15 02:55:00|16961|16921|16961.7|16921.7|16980.2|16940.2|16951.7|16911.7|0
1589511600000|2020-05-15 03:00:00|16962|16922|16949|16909|16962.1|16922.1|16946.1|16906.1|0
1589511900000|2020-05-15 03:05:00|16949.1|16909.1|16943.1|16903.1|16955.4|16915.4|16943.1|16903.1|0
1589512200000|2020-05-15 03:10:00|16943.3|16903.3|16929.7|16889.7|16949|16909|16923|16883|0
1589512500000|2020-05-15 03:15:00|16930.7|16890.7|16929.9|16889.9|16942.3|16902.3|16929.7|16889.7|0
1589512800000|2020-05-15 03:20:00|16930|16890|16936.4|16896.4|16939.1|16899.1|16923.5|16883.5|0
1589513100000|2020-05-15 03:25:00|16936.5|16896.5|16961.4|16921.4|16961.6|16921.6|16936.2|16896.2|0
1589513400000|2020-05-15 03:30:00|16961.2|16921.2|16949.1|16909.1|16967.8|16927.8|16943.4|16903.4|0
1589513700000|2020-05-15 03:35:00|16949|16909|16948.9|16908.9|16955.4|16915.4|16942.8|16902.8|0
1589514000000|2020-05-15 03:40:00|16949|16909|16961.4|16921.4|16961.9|16921.9|16948.8|16908.8|0
1589514300000|2020-05-15 03:45:00|16961.6|16921.6|16968.3|16928.3|16974.4|16934.4|16961.2|16921.2|0
1589514600000|2020-05-15 03:50:00|16968.1|16928.1|16968.1|16928.1|16974.1|16934.1|16961.4|16921.4|0
1589514900000|2020-05-15 03:55:00|16968.2|16928.2|16989.5|16949.5|16992.8|16952.8|16968.1|16928.1|0
1589515200000|2020-05-15 04:00:00|16990.5|16950.5|16992.8|16952.8|17006.2|16966.2|16986.7|16946.7|0
1589515500000|2020-05-15 04:05:00|16992.9|16952.9|16992.9|16952.9|16999.3|16959.3|16986.4|16946.4|0
1589515800000|2020-05-15 04:10:00|16992.8|16952.8|16993.1|16953.1|17005.2|16965.2|16980.3|16940.3|0
1589516100000|2020-05-15 04:15:00|16994.1|16954.1|16986.6|16946.6|16999|16959|16980|16940|0
1589516400000|2020-05-15 04:20:00|16986.4|16946.4|16998.5|16958.5|16998.7|16958.7|16986.4|16946.4|0
1589516700000|2020-05-15 04:25:00|16998.6|16958.6|16985.2|16945.2|16998.6|16958.6|16979.2|16939.2|0
1589517000000|2020-05-15 04:30:00|16985.3|16945.3|17004.4|16964.4|17004.7|16964.7|16979.4|16939.4|0
1589517300000|2020-05-15 04:35:00|17004.5|16964.5|16999.2|16959.2|17005.6|16965.6|16993.1|16953.1|0
1589517600000|2020-05-15 04:40:00|16999|16959|17005.2|16965.2|17011.4|16971.4|16998.9|16958.9|0
1589517900000|2020-05-15 04:45:00|17005.1|16965.1|17024|16984|17024.2|16984.2|16992.5|16952.5|0
1589518200000|2020-05-15 04:50:00|17024.2|16984.2|17017.8|16977.8|17030.5|16990.5|17011.4|16971.4|0
1589518500000|2020-05-15 04:55:00|17017.6|16977.6|17018|16978|17018.4|16978.4|17011.7|16971.7|0
1589518800000|2020-05-15 05:00:00|17017.9|16977.9|17037.3|16997.3|17037.3|16997.3|17011.8|16971.8|0
1589519100000|2020-05-15 05:05:00|17037.1|16997.1|17034.2|16994.2|17044.1|17004.1|17025|16985|0
1589519400000|2020-05-15 05:10:00|17034.4|16994.4|17034.7|16994.7|17037.4|16997.4|17028|16988|0
1589519700000|2020-05-15 05:15:00|17034.9|16994.9|17040.8|17000.8|17040.9|17000.9|17027.8|16987.8|0
1589520000000|2020-05-15 05:20:00|17040.7|17000.7|17028|16988|17040.8|17000.8|17027.8|16987.8|0
1589520300000|2020-05-15 05:25:00|17029|16989|17015.4|16975.4|17037.2|16997.2|17014.9|16974.9|0
1589520600000|2020-05-15 05:30:00|17015.6|16975.6|17040.2|17000.2|17040.7|17000.7|17015.4|16975.4|0
1589520900000|2020-05-15 05:35:00|17040.1|17000.1|17021.6|16981.6|17040.4|17000.4|17021.4|16981.4|0
1589521200000|2020-05-15 05:40:00|17021.4|16981.4|17027.1|16987.1|17033.3|16993.3|17021.1|16981.1|0
1589521500000|2020-05-15 05:45:00|17027|16987|17032.8|16992.8|17038.8|16998.8|17020.9|16980.9|0
1589521800000|2020-05-15 05:50:00|17032.7|16992.7|17020.7|16980.7|17033.1|16993.1|17020.6|16980.6|0
1589522100000|2020-05-15 05:55:00|17020.6|16980.6|16989.5|16949.5|17020.9|16980.9|16989.5|16949.5|0
1589522400000|2020-05-15 06:00:00|16987.5|16947.5|16995.9|16980.9|16995.9|16980.9|16948.4|16933.4|16
1589522700000|2020-05-15 06:05:00|16998.4|16983.4|16963.4|16948.4|16998.4|16983.4|16935.9|16920.9|27
1589523000000|2020-05-15 06:10:00|16960.9|16945.9|16963.4|16948.4|16963.4|16948.4|16950.9|16935.9|5
1589523300000|2020-05-15 06:15:00|16960.9|16945.9|16985.9|16970.9|16985.9|16970.9|16960.9|16945.9|30
1589523600000|2020-05-15 06:20:00|16983.4|16968.4|16970.9|16955.9|16985.9|16970.9|16960.9|16945.9|10
1589523900000|2020-05-15 06:25:00|16973.4|16958.4|16983.4|16968.4|16988.4|16973.4|16973.4|16958.4|5
1589524200000|2020-05-15 06:30:00|16985.9|16970.9|16988.4|16973.4|17008.4|16993.4|16980.9|16965.9|30
1589524500000|2020-05-15 06:35:00|16990.9|16975.9|16973.4|16958.4|17000.9|16985.9|16965.9|16950.9|6
1589524800000|2020-05-15 06:40:00|16975.9|16960.9|16983.4|16968.4|16985.9|16970.9|16975.9|16960.9|5
1589525100000|2020-05-15 06:45:00|16980.9|16965.9|17005.9|16990.9|17013.4|16998.4|16970.9|16955.9|33
1589525400000|2020-05-15 06:50:00|17003.4|16988.4|17048.4|17033.4|17060.9|17045.9|17000.9|16985.9|85
1589525700000|2020-05-15 06:55:00|17035.9|17020.9|17055.9|17040.9|17063.4|17048.4|17035.9|17020.9|44
1589526000000|2020-05-15 07:00:00|17063.4|17048.4|17088.4|17073.4|17123.4|17108.4|17025.9|17010.9|471
1589526300000|2020-05-15 07:05:00|17085.9|17070.9|17073.4|17058.4|17090.9|17075.9|17038.4|17023.4|273
1589526600000|2020-05-15 07:10:00|17075.9|17060.9|17088.4|17073.4|17118.4|17103.4|17065.9|17050.9|181
1589526900000|2020-05-15 07:15:00|17085.9|17070.9|17053.4|17038.4|17105.9|17090.9|17053.4|17038.4|119
1589527200000|2020-05-15 07:20:00|17050.9|17035.9|17033.4|17018.4|17055.9|17040.9|17010.9|16995.9|105
1589527500000|2020-05-15 07:25:00|17030.9|17015.9|17013.4|16998.4|17050.9|17035.9|17005.9|16990.9|68
1589527800000|2020-05-15 07:30:00|17010.9|16995.9|17008.4|16993.4|17030.9|17015.9|16980.9|16965.9|90
1589528100000|2020-05-15 07:35:00|17005.9|16990.9|17000.9|16985.9|17015.9|17000.9|16988.4|16973.4|54
1589528400000|2020-05-15 07:40:00|17004.9|16989.9|17017.4|17002.4|17019.9|17004.9|16992.4|16977.4|45
1589528700000|2020-05-15 07:45:00|17019.9|17004.9|17007.4|16992.4|17024.9|17009.9|17004.9|16989.9|47
1589529000000|2020-05-15 07:50:00|17004.9|16989.9|17052.4|17037.4|17052.4|17037.4|16997.4|16982.4|104
1589529300000|2020-05-15 07:55:00|17054.9|17039.9|17029.9|17014.9|17062.4|17047.4|17027.4|17012.4|75
1589529600000|2020-05-15 08:00:00|17027.4|17012.4|17014.9|16999.9|17029.9|17014.9|16992.4|16977.4|51
1589529900000|2020-05-15 08:05:00|17017.4|17002.4|16997.4|16982.4|17022.4|17007.4|16982.4|16967.4|70
1589530200000|2020-05-15 08:10:00|16999.9|16984.9|17019.9|17004.9|17019.9|17004.9|16979.9|16964.9|56
1589530500000|2020-05-15 08:15:00|17017.4|17002.4|17042.4|17027.4|17042.4|17027.4|17009.9|16994.9|85
1589530800000|2020-05-15 08:20:00|17044.9|17029.9|17002.4|16987.4|17047.4|17032.4|17002.4|16987.4|27
1589531100000|2020-05-15 08:25:00|17004.9|16989.9|17024.9|17009.9|17044.9|17029.9|17002.4|16987.4|43
1589531400000|2020-05-15 08:30:00|17027.4|17012.4|17037.4|17022.4|17059.9|17044.9|17024.9|17009.9|47
1589531700000|2020-05-15 08:35:00|17039.9|17024.9|17022.4|17007.4|17054.9|17039.9|17022.4|17007.4|75
1589532000000|2020-05-15 08:40:00|17019.9|17004.9|17032.4|17017.4|17044.9|17029.9|17017.4|17002.4|22
1589532300000|2020-05-15 08:45:00|17029.9|17014.9|17014.9|16999.9|17034.9|17019.9|17007.4|16992.4|57
1589532600000|2020-05-15 08:50:00|17012.4|16997.4|17029.9|17014.9|17034.9|17019.9|17004.9|16989.9|16
1589532900000|2020-05-15 08:55:00|17027.4|17012.4|17037.4|17022.4|17044.9|17029.9|17024.9|17009.9|36
1589533200000|2020-05-15 09:00:00|17039.9|17024.9|17064.9|17049.9|17072.4|17057.4|17034.9|17019.9|59
1589533500000|2020-05-15 09:05:00|17062.4|17047.4|17089.9|17074.9|17092.4|17077.4|17057.4|17042.4|98
1589533800000|2020-05-15 09:10:00|17087.4|17072.4|17102.4|17087.4|17134.9|17119.9|17084.9|17069.9|298
1589534100000|2020-05-15 09:15:00|17099.9|17084.9|17104.9|17089.9|17109.9|17094.9|17092.4|17077.4|74
1589534400000|2020-05-15 09:20:00|17102.4|17087.4|17077.4|17062.4|17109.9|17094.9|17069.9|17054.9|99
1589534700000|2020-05-15 09:25:00|17074.9|17059.9|17087.4|17072.4|17089.9|17074.9|17072.4|17057.4|28
1589535000000|2020-05-15 09:30:00|17089.9|17074.9|17074.9|17059.9|17099.9|17084.9|17072.4|17057.4|48
1589535300000|2020-05-15 09:35:00|17072.4|17057.4|17062.4|17047.4|17079.9|17064.9|17059.9|17044.9|94
1589535600000|2020-05-15 09:40:00|17059.9|17044.9|17057.4|17042.4|17067.4|17052.4|17057.4|17042.4|68
1589535900000|2020-05-15 09:45:00|17054.9|17039.9|17049.9|17034.9|17077.4|17062.4|17034.9|17019.9|122
1589536200000|2020-05-15 09:50:00|17052.4|17037.4|17057.4|17042.4|17079.9|17064.9|17052.4|17037.4|346
1589536500000|2020-05-15 09:55:00|17054.9|17039.9|17052.4|17037.4|17062.4|17047.4|17029.9|17014.9|55
1589536800000|2020-05-15 10:00:00|17054.9|17039.9|17014.9|16999.9|17057.4|17042.4|17004.9|16989.9|127
1589537100000|2020-05-15 10:05:00|17017.4|17002.4|17047.4|17032.4|17049.9|17034.9|17009.9|16994.9|34
1589537400000|2020-05-15 10:10:00|17044.9|17029.9|17047.4|17032.4|17049.9|17034.9|17039.9|17024.9|24
1589537700000|2020-05-15 10:15:00|17049.9|17034.9|17032.4|17017.4|17054.9|17039.9|17032.4|17017.4|33
1589538000000|2020-05-15 10:20:00|17034.9|17019.9|17027.4|17012.4|17034.9|17019.9|17012.4|16997.4|30
1589538300000|2020-05-15 10:25:00|17029.9|17014.9|17009.9|16994.9|17034.9|17019.9|17009.9|16994.9|15
1589538600000|2020-05-15 10:30:00|17007.4|16992.4|16932.4|16917.4|17007.4|16992.4|16929.9|16914.9|145
1589538900000|2020-05-15 10:35:00|16929.9|16914.9|16912.4|16897.4|16932.4|16917.4|16899.9|16884.9|136
1589539200000|2020-05-15 10:40:00|16909.9|16894.9|16972.4|16957.4|16972.4|16957.4|16897.4|16882.4|86
1589539500000|2020-05-15 10:45:00|16969.9|16954.9|16972.4|16957.4|16984.9|16969.9|16947.4|16932.4|36
1589539800000|2020-05-15 10:50:00|16969.9|16954.9|16927.4|16912.4|16972.4|16957.4|16922.4|16907.4|52
1589540100000|2020-05-15 10:55:00|16929.9|16914.9|16909.9|16894.9|16942.4|16927.4|16899.9|16884.9|71
1589540400000|2020-05-15 11:00:00|16912.4|16897.4|16839.9|16824.9|16914.9|16899.9|16817.4|16802.4|220
1589540700000|2020-05-15 11:05:00|16842.4|16827.4|16839.9|16824.9|16844.9|16829.9|16814.9|16799.9|73
1589541000000|2020-05-15 11:10:00|16842.4|16827.4|16912.4|16897.4|16917.4|16902.4|16832.4|16817.4|82
1589541300000|2020-05-15 11:15:00|16914.9|16899.9|16909.9|16894.9|16924.9|16909.9|16889.9|16874.9|50
1589541600000|2020-05-15 11:20:00|16907.4|16892.4|16927.4|16912.4|16927.4|16912.4|16869.9|16854.9|46
1589541900000|2020-05-15 11:25:00|16924.9|16909.9|16917.4|16902.4|16932.4|16917.4|16902.4|16887.4|44
1589542200000|2020-05-15 11:30:00|16914.9|16899.9|16867.4|16852.4|16917.4|16902.4|16862.4|16847.4|25
1589542500000|2020-05-15 11:35:00|16864.9|16849.9|16852.4|16837.4|16877.4|16862.4|16852.4|16837.4|22
1589542800000|2020-05-15 11:40:00|16853.6|16838.6|16836.1|16821.1|16853.6|16838.6|16831.1|16816.1|20
1589543100000|2020-05-15 11:45:00|16833.6|16818.6|16843.6|16828.6|16858.6|16843.6|16831.1|16816.1|30
1589543400000|2020-05-15 11:50:00|16841.1|16826.1|16853.6|16838.6|16873.6|16858.6|16831.1|16816.1|51
1589543700000|2020-05-15 11:55:00|16856.1|16841.1|16833.6|16818.6|16861.1|16846.1|16816.1|16801.1|43
1589544000000|2020-05-15 12:00:00|16836.1|16821.1|16808.6|16793.6|16843.6|16828.6|16801.1|16786.1|41
1589544300000|2020-05-15 12:05:00|16806.1|16791.1|16868.6|16853.6|16876.1|16861.1|16801.1|16786.1|112
1589544600000|2020-05-15 12:10:00|16871.1|16856.1|16901.1|16886.1|16908.6|16893.6|16858.6|16843.6|61
1589544900000|2020-05-15 12:15:00|16898.6|16883.6|16898.6|16883.6|16921.1|16906.1|16886.1|16871.1|33
1589545200000|2020-05-15 12:20:00|16901.1|16886.1|16913.6|16898.6|16923.6|16908.6|16896.1|16881.1|70
1589545500000|2020-05-15 12:25:00|16911.1|16896.1|16911.1|16896.1|16913.6|16898.6|16901.1|16886.1|32
1589545800000|2020-05-15 12:30:00|16908.6|16893.6|16868.6|16853.6|16908.6|16893.6|16858.6|16843.6|76
1589546100000|2020-05-15 12:35:00|16866.1|16851.1|16893.6|16878.6|16901.1|16886.1|16848.6|16833.6|41
1589546400000|2020-05-15 12:40:00|16891.1|16876.1|16883.6|16868.6|16916.1|16901.1|16863.6|16848.6|54
1589546700000|2020-05-15 12:45:00|16886.1|16871.1|16901.1|16886.1|16908.6|16893.6|16886.1|16871.1|39
1589547000000|2020-05-15 12:50:00|16896.1|16881.1|16933.6|16918.6|16936.1|16921.1|16891.1|16876.1|56
1589547300000|2020-05-15 12:55:00|16931.1|16916.1|16916.1|16901.1|16943.6|16928.6|16911.1|16896.1|65
1589547600000|2020-05-15 13:00:00|16921.1|16906.1|16903.6|16888.6|16931.1|16916.1|16901.1|16886.1|60
1589547900000|2020-05-15 13:05:00|16901.1|16886.1|16923.6|16908.6|16931.1|16916.1|16901.1|16886.1|59
1589548200000|2020-05-15 13:10:00|16921.1|16906.1|16921.1|16906.1|16931.1|16916.1|16913.6|16898.6|35
1589548500000|2020-05-15 13:15:00|16918.6|16903.6|16933.6|16918.6|16946.1|16931.1|16913.6|16898.6|44
1589548800000|2020-05-15 13:20:00|16936.1|16921.1|16948.6|16933.6|16956.1|16941.1|16928.6|16913.6|42
1589549100000|2020-05-15 13:25:00|16951.1|16936.1|16938.6|16923.6|16956.1|16941.1|16928.6|16913.6|57
1589549400000|2020-05-15 13:30:00|16941.1|16926.1|16896.1|16881.1|16966.1|16951.1|16891.1|16876.1|106
1589549700000|2020-05-15 13:35:00|16898.6|16883.6|16948.6|16933.6|16948.6|16933.6|16868.6|16853.6|147
1589550000000|2020-05-15 13:40:00|16946.1|16931.1|16961.1|16946.1|16973.6|16958.6|16923.6|16908.6|123
1589550300000|2020-05-15 13:45:00|16966.1|16951.1|16961.1|16946.1|16971.1|16956.1|16936.1|16921.1|245
1589550600000|2020-05-15 13:50:00|16963.6|16948.6|16986.1|16971.1|16991.1|16976.1|16956.1|16941.1|122
1589550900000|2020-05-15 13:55:00|16983.6|16968.6|16976.1|16961.1|16988.6|16973.6|16971.1|16956.1|35
1589551200000|2020-05-15 14:00:00|16983.6|16968.6|16933.6|16918.6|16996.1|16981.1|16931.1|16916.1|170
1589551500000|2020-05-15 14:05:00|16936.1|16921.1|16953.6|16938.6|16963.6|16948.6|16933.6|16918.6|67
1589551800000|2020-05-15 14:10:00|16949.7|16934.7|16982.2|16967.2|16994.7|16979.7|16942.2|16927.2|116
1589552100000|2020-05-15 14:15:00|16984.7|16969.7|16969.7|16954.7|17007.2|16992.2|16964.7|16949.7|126
1589552400000|2020-05-15 14:20:00|16972.2|16957.2|16944.7|16929.7|16997.2|16982.2|16944.7|16929.7|73
1589552700000|2020-05-15 14:25:00|16947.2|16932.2|16974.7|16959.7|16987.2|16972.2|16947.2|16932.2|116
1589553000000|2020-05-15 14:30:00|16977.2|16962.2|16942.2|16927.2|16977.2|16962.2|16937.2|16922.2|131
1589553300000|2020-05-15 14:35:00|16939.7|16924.7|16954.7|16939.7|16969.7|16954.7|16927.2|16912.2|130
1589553600000|2020-05-15 14:40:00|16957.2|16942.2|16952.2|16937.2|16969.7|16954.7|16944.7|16929.7|57
1589553900000|2020-05-15 14:45:00|16947.2|16932.2|16939.7|16924.7|16959.7|16944.7|16927.2|16912.2|92
1589554200000|2020-05-15 14:50:00|16937.2|16922.2|16884.7|16869.7|16937.2|16922.2|16877.2|16862.2|127
1589554500000|2020-05-15 14:55:00|16887.2|16872.2|16907.2|16892.2|16919.7|16904.7|16874.7|16859.7|117
1589554800000|2020-05-15 15:00:00|16904.7|16889.7|16854.7|16839.7|16907.2|16892.2|16842.2|16827.2|142
1589555100000|2020-05-15 15:05:00|16852.2|16837.2|16874.7|16859.7|16882.2|16867.2|16852.2|16837.2|70
1589555400000|2020-05-15 15:10:00|16872.2|16857.2|16859.7|16844.7|16872.2|16857.2|16842.2|16827.2|86
1589555700000|2020-05-15 15:15:00|16857.2|16842.2|16862.2|16847.2|16862.2|16847.2|16844.7|16829.7|90
1589556000000|2020-05-15 15:20:00|16859.7|16844.7|16877.2|16862.2|16892.2|16877.2|16854.7|16839.7|183
1589556300000|2020-05-15 15:25:00|16872.2|16857.2|16877.2|16862.2|16897.2|16882.2|16867.2|16852.2|575
1589556600000|2020-05-15 15:30:00|16731.4|16716.4|16721.4|16706.4|16766.4|16751.4|16703.9|16688.9|745
1589556900000|2020-05-15 15:35:00|16718.9|16703.9|16713.9|16698.9|16738.9|16723.9|16711.4|16696.4|391
1589557200000|2020-05-15 15:40:00|16716.4|16701.4|16673.9|16658.9|16718.9|16703.9|16666.4|16651.4|179
1589557500000|2020-05-15 15:45:00|16676.4|16661.4|16658.9|16643.9|16686.4|16671.4|16648.9|16633.9|65
1589557800000|2020-05-15 15:50:00|16663.9|16638.9|16678.9|16653.9|16678.9|16658.9|16663.9|16638.9|9
1589558100000|2020-05-15 15:55:00|16683.9|16658.9|16688.9|16668.9|16703.9|16678.9|16683.9|16653.9|30
1589558400000|2020-05-15 16:00:00|16683.9|16663.9|16708.9|16683.9|16713.9|16688.9|16683.9|16658.9|6
1589558700000|2020-05-15 16:05:00|16703.9|16678.9|16713.9|16688.9|16713.9|16688.9|16693.9|16673.9|42
1589559000000|2020-05-15 16:10:00|16708.9|16683.9|16698.9|16673.9|16708.9|16688.9|16693.9|16673.9|15
1589559300000|2020-05-15 16:15:00|16693.9|16678.9|16708.9|16683.9|16708.9|16688.9|16683.9|16663.9|29
1589559600000|2020-05-15 16:20:00|16713.9|16688.9|16738.9|16713.9|16738.9|16718.9|16713.9|16688.9|48
1589559900000|2020-05-15 16:25:00|16733.9|16718.9|16738.9|16713.9|16748.9|16723.9|16733.9|16713.9|17
1589560200000|2020-05-15 16:30:00|16733.9|16708.9|16733.9|16708.9|16733.9|16713.9|16723.9|16698.9|16
1589560500000|2020-05-15 16:35:00|16728.9|16713.9|16718.9|16698.9|16728.9|16713.9|16713.9|16688.9|4
1589560800000|2020-05-15 16:40:00|16723.9|16693.9|16718.9|16693.9|16738.9|16718.9|16713.9|16688.9|20
1589561100000|2020-05-15 16:45:00|16713.9|16698.9|16703.9|16683.9|16723.9|16698.9|16693.9|16673.9|8
1589561400000|2020-05-15 16:50:00|16708.9|16678.9|16713.9|16688.9|16718.9|16698.9|16708.9|16678.9|26
1589561700000|2020-05-15 16:55:00|16708.9|16683.9|16703.9|16678.9|16708.9|16688.9|16688.9|16668.9|28
1589562000000|2020-05-15 17:00:00|16708.9|16683.9|16708.9|16683.9|16718.9|16693.9|16708.9|16683.9|17
1589562300000|2020-05-15 17:05:00|16703.9|16678.9|16698.9|16673.9|16703.9|16683.9|16688.9|16668.9|15
1589562600000|2020-05-15 17:10:00|16703.9|16678.9|16723.9|16698.9|16723.9|16698.9|16703.9|16678.9|13
1589562900000|2020-05-15 17:15:00|16718.9|16693.9|16703.9|16678.9|16718.9|16698.9|16703.9|16678.9|6
1589563200000|2020-05-15 17:20:00|16698.9|16673.9|16708.9|16683.9|16713.9|16688.9|16698.9|16673.9|8
1589563500000|2020-05-15 17:25:00|16712.9|16688.9|16708.9|16683.9|16713.9|16688.9|16698.9|16673.9|0
1589563800000|2020-05-15 17:30:00|16703.9|16678.9|16708.9|16683.9|16708.9|16688.9|16698.9|16673.9|1
1589564100000|2020-05-15 17:35:00|16703.9|16678.9|16708.9|16683.9|16722.9|16694.9|16693.9|16668.9|11
1589564400000|2020-05-15 17:40:00|16712.9|16684.9|16693.9|16668.9|16713.9|16688.9|16688.9|16663.9|3
1589564700000|2020-05-15 17:45:00|16698.9|16673.9|16693.9|16668.9|16702.9|16674.9|16683.9|16663.9|5
1589565000000|2020-05-15 17:50:00|16688.9|16669.9|16708.9|16688.9|16717.9|16689.9|16688.9|16669.9|1
1589565300000|2020-05-15 17:55:00|16713.9|16689.9|16713.9|16688.9|16717.9|16689.9|16708.9|16683.9|3
1589565600000|2020-05-15 18:00:00|16717.9|16689.9|16748.9|16723.9|16748.9|16723.9|16713.9|16688.9|16
1589565900000|2020-05-15 18:05:00|16743.9|16718.9|16733.9|16708.9|16747.9|16719.9|16733.9|16708.9|8
1589566200000|2020-05-15 18:10:00|16728.9|16713.9|16728.9|16703.9|16738.9|16718.9|16723.9|16703.9|15
1589566500000|2020-05-15 18:15:00|16733.9|16708.9|16738.9|16713.9|16748.9|16728.9|16728.9|16708.9|15
1589566800000|2020-05-15 18:20:00|16743.9|16718.9|16743.9|16718.9|16758.9|16738.9|16738.9|16713.9|15
1589567100000|2020-05-15 18:25:00|16738.9|16723.9|16743.9|16728.9|16758.9|16733.9|16738.9|16718.9|12
1589567400000|2020-05-15 18:30:00|16746.4|16731.4|16728.9|16713.9|16746.4|16731.4|16723.9|16708.9|7
1589567700000|2020-05-15 18:35:00|16733.9|16718.9|16716.4|16701.4|16733.9|16718.9|16708.9|16693.9|9
1589568000000|2020-05-15 18:40:00|16718.9|16703.9|16708.9|16693.9|16723.9|16708.9|16708.9|16693.9|9
1589568300000|2020-05-15 18:45:00|16706.4|16691.4|16713.9|16698.9|16723.9|16708.9|16706.4|16691.4|4
1589568600000|2020-05-15 18:50:00|16716.4|16701.4|16721.4|16706.4|16728.9|16713.9|16716.4|16701.4|3
1589568900000|2020-05-15 18:55:00|16723.9|16708.9|16688.9|16673.9|16723.9|16708.9|16683.9|16668.9|12
1589569200000|2020-05-15 19:00:00|16686.4|16671.4|16678.9|16663.9|16686.4|16671.4|16666.4|16651.4|9
1589569500000|2020-05-15 19:05:00|16683.9|16668.9|16693.9|16678.9|16693.9|16678.9|16681.4|16666.4|5
1589569800000|2020-05-15 19:10:00|16696.4|16681.4|16691.4|16676.4|16696.4|16681.4|16683.9|16668.9|7
1589570100000|2020-05-15 19:15:00|16686.4|16671.4|16696.4|16681.4|16698.9|16683.9|16686.4|16671.4|6
1589570400000|2020-05-15 19:20:00|16693.9|16678.9|16693.9|16678.9|16698.9|16683.9|16693.9|16678.9|2
1589570700000|2020-05-15 19:25:00|16696.4|16681.4|16688.9|16673.9|16706.4|16691.4|16686.4|16671.4|13
1589571000000|2020-05-15 19:30:00|16691.4|16676.4|16698.9|16683.9|16703.9|16688.9|16688.9|16673.9|10
1589571300000|2020-05-15 19:35:00|16693.9|16678.9|16683.9|16668.9|16696.4|16681.4|16681.4|16666.4|14
1589571600000|2020-05-15 19:40:00|16681.4|16666.4|16668.9|16653.9|16681.4|16666.4|16666.4|16651.4|18
1589571900000|2020-05-15 19:45:00|16671.4|16656.4|16698.9|16683.9|16701.4|16686.4|16668.9|16653.9|23
1589572200000|2020-05-15 19:50:00|16688.9|16673.9|16718.9|16703.9|16721.4|16706.4|16686.4|16671.4|39
1589572500000|2020-05-15 19:55:00|16716.4|16701.4|16736.4|16721.4|16746.4|16731.4|16711.4|16696.4|34
1589572800000|2020-05-15 20:00:00|16728.9|16688.9|16695.2|16655.2|16739.6|16699.6|16691.9|16651.9|0
1589573100000|2020-05-15 20:05:00|16695.3|16655.3|16689.2|16649.2|16705.1|16665.1|16680.6|16640.6|0
1589573400000|2020-05-15 20:10:00|16689|16649|16664.1|16624.1|16689.2|16649.2|16658.8|16618.8|0
1589573700000|2020-05-15 20:15:00|16664.3|16624.3|16674.2|16634.2|16674.2|16634.2|16662.1|16622.1|0
1589574000000|2020-05-15 20:20:00|16673.1|16633.1|16667.6|16627.6|16674.8|16634.8|16667.6|16627.6|0
1589574300000|2020-05-15 20:25:00|16659.9|16619.9|16663.9|16623.9|16663.9|16623.9|16658.8|16618.8|0
1589574600000|2020-05-15 20:30:00|16664.3|16624.3|16686.2|16646.2|16696.7|16656.7|16662.1|16622.1|0
1589574900000|2020-05-15 20:35:00|16685.9|16645.9|16702.9|16662.9|16702.9|16662.9|16683.5|16643.5|0
1589575200000|2020-05-15 20:40:00|16702.7|16662.7|16688.4|16648.4|16704.3|16664.3|16679.8|16639.8|0
1589575500000|2020-05-15 20:45:00|16688.6|16648.6|16700.3|16660.3|16702.9|16662.9|16684.4|16644.4|0
1589575800000|2020-05-15 20:50:00|16699.8|16659.8|16702.9|16662.9|16705.6|16665.6|16695.7|16655.7|0
1589576100000|2020-05-15 20:55:00|16703.2|16663.2|16710.5|16670.5|16712.9|16672.9|16701.6|16661.6|0
1589752800000|2020-05-17 22:00:00|16707.3|16667.3|16736.1|16696.1|16749.4|16709.4|16690.8|16650.8|0
1589753100000|2020-05-17 22:05:00|16736.6|16696.6|16780.8|16740.8|16788.7|16748.7|16730.7|16690.7|0
1589753400000|2020-05-17 22:10:00|16780.6|16740.6|16780.1|16740.1|16786.8|16746.8|16770.9|16730.9|0
1589753700000|2020-05-17 22:15:00|16779.8|16739.8|16775.5|16735.5|16780.1|16740.1|16764.2|16724.2|0
1589754000000|2020-05-17 22:20:00|16775.4|16735.4|16794.1|16754.1|16794.1|16754.1|16774.2|16734.2|0
1589754300000|2020-05-17 22:25:00|16794.3|16754.3|16818.1|16778.1|16820.8|16780.8|16792.7|16752.7|0
1589754600000|2020-05-17 22:30:00|16818.3|16778.3|16811.2|16771.2|16820.8|16780.8|16803.9|16763.9|0
1589754900000|2020-05-17 22:35:00|16811.4|16771.4|16823.3|16783.3|16826.6|16786.6|16811.2|16771.2|0
1589755200000|2020-05-17 22:40:00|16823.2|16783.2|16830.6|16790.6|16836|16796|16822.6|16782.6|0
1589755500000|2020-05-17 22:45:00|16830.8|16790.8|16891.6|16851.6|16891.6|16851.6|16830.8|16790.8|0
1589755800000|2020-05-17 22:50:00|16890.9|16850.9|16917|16877|16934.9|16894.9|16880.4|16840.4|0
1589756100000|2020-05-17 22:55:00|16917.1|16877.1|16914|16874|16931.9|16891.9|16906.1|16866.1|0
1589756400000|2020-05-17 23:00:00|16914.2|16874.2|16930.3|16890.3|16935.7|16895.7|16904.4|16864.4|0
1589756700000|2020-05-17 23:05:00|16930.4|16890.4|16924.4|16884.4|16933|16893|16913.1|16873.1|0
1589757000000|2020-05-17 23:10:00|16924.6|16884.6|16917.1|16877.1|16925.7|16885.7|16913.1|16873.1|0
1589757300000|2020-05-17 23:15:00|16916.7|16876.7|16953.1|16913.1|16955.8|16915.8|16909.8|16869.8|0
1589757600000|2020-05-17 23:20:00|16952.9|16912.9|16961.4|16921.4|16967.3|16927.3|16945.9|16905.9|0
1589757900000|2020-05-17 23:25:00|16961.6|16921.6|16952|16912|16964.6|16924.6|16950|16910|0
1589758200000|2020-05-17 23:30:00|16952.2|16912.2|16944.7|16904.7|16953.3|16913.3|16930.7|16890.7|0
1589758500000|2020-05-17 23:35:00|16944.9|16904.9|16933.4|16893.4|16946.6|16906.6|16932.7|16892.7|0
1589758800000|2020-05-17 23:40:00|16933.6|16893.6|16937.4|16897.4|16946.6|16906.6|16933.6|16893.6|0
1589759100000|2020-05-17 23:45:00|16937.2|16897.2|16940.7|16900.7|16950.6|16910.6|16930.7|16890.7|0
1589759400000|2020-05-17 23:50:00|16940.9|16900.9|16950.6|16910.6|16956.5|16916.5|16940.9|16900.9|0
1589759700000|2020-05-17 23:55:00|16950.7|16910.7|16937.4|16897.4|16952|16912|16937.4|16897.4|0
1589760000000|2020-05-18 00:00:00|16937.7|16897.7|16924.8|16884.8|16943.4|16903.4|16920.2|16880.2|0
1589760300000|2020-05-18 00:05:00|16924.5|16884.5|16932.1|16892.1|16936.8|16896.8|16920.2|16880.2|0
1589760600000|2020-05-18 00:10:00|16931.7|16891.7|16908.3|16868.3|16931.7|16891.7|16901|16861|0
1589760900000|2020-05-18 00:15:00|16908.1|16868.1|16968.4|16928.4|16968.8|16928.8|16903.9|16863.9|0
1589761200000|2020-05-18 00:20:00|16968.3|16928.3|16974.1|16934.1|16979.9|16939.9|16962.4|16922.4|0
1589761500000|2020-05-18 00:25:00|16974|16934|16964|16924|16986.4|16946.4|16963.7|16923.7|0
1589761800000|2020-05-18 00:30:00|16963.9|16923.9|16964|16924|16970.2|16930.2|16956.9|16916.9|0
1589762100000|2020-05-18 00:35:00|16964.2|16924.2|16957.5|16917.5|16967|16927|16957.4|16917.4|0
1589762400000|2020-05-18 00:40:00|16957.4|16917.4|16957.6|16917.6|16963.9|16923.9|16957.2|16917.2|0
1589762700000|2020-05-18 00:45:00|16957.5|16917.5|16948.1|16908.1|16958|16918|16947.8|16907.8|0
1589763000000|2020-05-18 00:50:00|16948|16908|16942|16902|16954.3|16914.3|16941.5|16901.5|0
1589763300000|2020-05-18 00:55:00|16941.9|16901.9|16942.7|16902.7|16954.5|16914.5|16937|16897|0
1589763600000|2020-05-18 01:00:00|16942.8|16902.8|16955.1|16915.1|16955.3|16915.3|16942.7|16902.7|0
1589763900000|2020-05-18 01:05:00|16955.3|16915.3|16949.4|16909.4|16956.2|16916.2|16949.3|16909.3|0
1589764200000|2020-05-18 01:10:00|16949.3|16909.3|16955.4|16915.4|16956|16916|16949.3|16909.3|0
1589764500000|2020-05-18 01:15:00|16955.5|16915.5|16962.5|16922.5|16963.6|16923.6|16955.5|16915.5|0
1589764800000|2020-05-18 01:20:00|16962.6|16922.6|16956|16916|16969.3|16929.3|16955.8|16915.8|0
1589765100000|2020-05-18 01:25:00|16955.9|16915.9|16966.9|16926.9|16967.8|16927.8|16955.9|16915.9|0
1589765400000|2020-05-18 01:30:00|16966.7|16926.7|16966.4|16926.4|16967.5|16927.5|16963.2|16923.2|0
1589765700000|2020-05-18 01:35:00|16966.3|16926.3|16977.9|16937.9|16978.1|16938.1|16964.8|16924.8|0
1589766000000|2020-05-18 01:40:00|16977.7|16937.7|16984.1|16944.1|16993.1|16953.1|16977.5|16937.5|0
1589766300000|2020-05-18 01:45:00|16984.2|16944.2|16989.1|16949.1|17001.6|16961.6|16983.3|16943.3|0
1589766600000|2020-05-18 01:50:00|16989|16949|16989.1|16949.1|16995.2|16955.2|16976.9|16936.9|0
1589766900000|2020-05-18 01:55:00|16989.3|16949.3|17000.2|16960.2|17006.9|16966.9|16989.3|16949.3|0
1589767200000|2020-05-18 02:00:00|17000.3|16960.3|17006.1|16966.1|17012.4|16972.4|17000.1|16960.1|0
1589767500000|2020-05-18 02:05:00|17008.1|16968.1|17000.4|16960.4|17018.1|16978.1|17000.2|16960.2|0
1589767800000|2020-05-18 02:10:00|17000.6|16960.6|17027.2|16987.2|17027.7|16987.7|17000.6|16960.6|0
1589768100000|2020-05-18 02:15:00|17027.3|16987.3|17039.7|16999.7|17045.5|17005.5|17027.2|16987.2|0
1589768400000|2020-05-18 02:20:00|17039.8|16999.8|17039|16999|17045.5|17005.5|17033.2|16993.2|0
1589768700000|2020-05-18 02:25:00|17038.8|16998.8|17063.2|17023.2|17074.9|17034.9|17038.8|16998.8|0
1589769000000|2020-05-18 02:30:00|17063.3|17023.3|17063.1|17023.1|17069|17029|17062.9|17022.9|0
1589769300000|2020-05-18 02:35:00|17063|17023|17051.7|17011.7|17063.2|17023.2|17051.3|17011.3|0
1589769600000|2020-05-18 02:40:00|17051.8|17011.8|17064.2|17024.2|17064.5|17024.5|17051.5|17011.5|0
1589769900000|2020-05-18 02:45:00|17064.1|17024.1|17051.2|17011.2|17064.2|17024.2|17045|17005|0
1589770200000|2020-05-18 02:50:00|17051.1|17011.1|17057|17017|17057.3|17017.3|17051|17011|0
1589770500000|2020-05-18 02:55:00|17056.9|17016.9|17057.3|17017.3|17063|17023|17050.7|17010.7|0
1589770800000|2020-05-18 03:00:00|17057.2|17017.2|17057.2|17017.2|17057.9|17017.9|17051.2|17011.2|0
1589771100000|2020-05-18 03:05:00|17057|17017|17052|17012|17064.4|17024.4|17051.3|17011.3|0
1589771400000|2020-05-18 03:10:00|17053|17013|17057.9|17017.9|17058.2|17018.2|17052|17012|0
1589771700000|2020-05-18 03:15:00|17058|17018|17064.9|17024.9|17071.8|17031.8|17057.7|17017.7|0
1589772000000|2020-05-18 03:20:00|17065.9|17025.9|17060.7|17020.7|17076.9|17036.9|17060.3|17020.3|0
1589772300000|2020-05-18 03:25:00|17060.8|17020.8|17060.3|17020.3|17067.1|17027.1|17060.3|17020.3|0
1589772600000|2020-05-18 03:30:00|17060.2|17020.2|17066.2|17026.2|17072.2|17032.2|17054.3|17014.3|0
1589772900000|2020-05-18 03:35:00|17066|17026|17065.8|17025.8|17066.2|17026.2|17059.7|17019.7|0
1589773200000|2020-05-18 03:40:00|17065.7|17025.7|17065.9|17025.9|17066|17026|17059.8|17019.8|0
1589773500000|2020-05-18 03:45:00|17066|17026|17070.9|17030.9|17071.5|17031.5|17065|17025|0
1589773800000|2020-05-18 03:50:00|17070.7|17030.7|17071.2|17031.2|17071.2|17031.2|17065.2|17025.2|0
1589774100000|2020-05-18 03:55:00|17071|17031|17070.9|17030.9|17071.8|17031.8|17065.2|17025.2|0
1589774400000|2020-05-18 04:00:00|17070.8|17030.8|17071.3|17031.3|17071.4|17031.4|17065.1|17025.1|0
1589774700000|2020-05-18 04:05:00|17071.1|17031.1|17070|17030|17071.3|17031.3|17064.1|17024.1|0
1589775000000|2020-05-18 04:10:00|17070.1|17030.1|17064|17024|17070.5|17030.5|17064|17024|0
1589775300000|2020-05-18 04:15:00|17063.8|17023.8|17069.6|17029.6|17070|17030|17063.5|17023.5|0
1589775600000|2020-05-18 04:20:00|17069.7|17029.7|17070.8|17030.8|17070.9|17030.9|17069.7|17029.7|0
1589775900000|2020-05-18 04:25:00|17070.9|17030.9|17071.7|17031.7|17071.8|17031.8|17065.5|17025.5|0
1589776200000|2020-05-18 04:30:00|17071.5|17031.5|17071.8|17031.8|17078.5|17038.5|17071.2|17031.2|0
1589776500000|2020-05-18 04:35:00|17072|17032|17075.4|17035.4|17081.7|17041.7|17072|17032|0
1589776800000|2020-05-18 04:40:00|17075.6|17035.6|17075.1|17035.1|17076.2|17036.2|17069.3|17029.3|0
1589777100000|2020-05-18 04:45:00|17075|17035|17074.4|17034.4|17075.4|17035.4|17068.5|17028.5|0
1589777400000|2020-05-18 04:50:00|17072.3|17032.3|17068.5|17028.5|17072.3|17032.3|17068.4|17028.4|0
1589777700000|2020-05-18 04:55:00|17068.4|17028.4|17071.4|17031.4|17071.8|17031.8|17056.7|17016.7|0
1589778000000|2020-05-18 05:00:00|17071.1|17031.1|17071.3|17031.3|17071.9|17031.9|17065.3|17025.3|0
1589778300000|2020-05-18 05:05:00|17071.1|17031.1|17059.6|17019.6|17071.3|17031.3|17059.4|17019.4|0
1589778600000|2020-05-18 05:10:00|17059.8|17019.8|17046.5|17006.5|17059.8|17019.8|17040.3|17000.3|0
1589778900000|2020-05-18 05:15:00|17046.6|17006.6|17034.6|16994.6|17052.6|17012.6|17034.6|16994.6|0
1589779200000|2020-05-18 05:20:00|17034.5|16994.5|17040.6|17000.6|17046.8|17006.8|17034.4|16994.4|0
1589779500000|2020-05-18 05:25:00|17040.8|17000.8|17028.4|16988.4|17041.1|17001.1|17028.3|16988.3|0
1589779800000|2020-05-18 05:30:00|17028.6|16988.6|17028.4|16988.4|17028.9|16988.9|17028.3|16988.3|0
1589780100000|2020-05-18 05:35:00|17028.3|16988.3|17052.5|17012.5|17052.5|17012.5|17022.4|16982.4|0
1589780400000|2020-05-18 05:40:00|17054.5|17014.5|17035.1|16995.1|17058.3|17018.3|17034.8|16994.8|0
1589780700000|2020-05-18 05:45:00|17035|16995|17022.3|16982.3|17035.6|16995.6|17022.3|16982.3|0
1589781000000|2020-05-18 05:50:00|17022.4|16982.4|17017.2|16977.2|17028.9|16988.9|17014.1|16974.1|0
1589781300000|2020-05-18 05:55:00|17017.4|16977.4|16999.2|16959.2|17017.4|16977.4|16999.2|16959.2|0
1589781600000|2020-05-18 06:00:00|16999.3|16959.3|16938.9|16923.9|17011.1|16971.1|16911.4|16896.4|20
1589781900000|2020-05-18 06:05:00|16941.4|16926.4|16936.4|16921.4|16948.9|16933.9|16928.9|16913.9|17
1589782200000|2020-05-18 06:10:00|16933.9|16918.9|16903.9|16888.9|16933.9|16918.9|16903.9|16888.9|20
1589782500000|2020-05-18 06:15:00|16901.4|16886.4|16938.9|16923.9|16943.9|16928.9|16898.9|16883.9|23
1589782800000|2020-05-18 06:20:00|16941.4|16926.4|16948.9|16933.9|16956.4|16941.4|16938.9|16923.9|23
1589783100000|2020-05-18 06:25:00|16951.4|16936.4|16966.4|16951.4|16968.9|16953.9|16941.4|16926.4|15
1589783400000|2020-05-18 06:30:00|16968.9|16953.9|16983.9|16968.9|16988.9|16973.9|16963.9|16948.9|60
1589783700000|2020-05-18 06:35:00|16986.4|16971.4|16963.9|16948.9|16998.9|16983.9|16961.4|16946.4|21
1589784000000|2020-05-18 06:40:00|16961.4|16946.4|16966.4|16951.4|16968.9|16953.9|16941.4|16926.4|43
1589784300000|2020-05-18 06:45:00|16963.9|16948.9|16961.4|16946.4|16966.4|16951.4|16948.9|16933.9|10
1589784600000|2020-05-18 06:50:00|16963.9|16948.9|16978.9|16963.9|16983.9|16968.9|16961.4|16946.4|47
1589784900000|2020-05-18 06:55:00|16976.4|16961.4|16978.9|16963.9|16986.4|16971.4|16966.4|16951.4|32
1589785200000|2020-05-18 07:00:00|16981.4|16966.4|17006.4|16991.4|17018.9|17003.9|16946.4|16931.4|308
1589785500000|2020-05-18 07:05:00|16998.9|16983.9|16971.4|16956.4|17036.4|17021.4|16958.9|16943.9|155
1589785800000|2020-05-18 07:10:00|16968.9|16953.9|16981.4|16966.4|16993.9|16978.9|16946.4|16931.4|118
1589786100000|2020-05-18 07:15:00|16986.4|16971.4|16961.4|16946.4|17001.4|16986.4|16946.4|16931.4|163
1589786400000|2020-05-18 07:20:00|16963.9|16948.9|16978.9|16963.9|16986.4|16971.4|16961.4|16946.4|194
1589786700000|2020-05-18 07:25:00|16976.4|16961.4|16981.4|16966.4|16986.4|16971.4|16966.4|16951.4|98
1589787000000|2020-05-18 07:30:00|16983.9|16968.9|16996.4|16981.4|17006.4|16991.4|16978.9|16963.9|155
1589787300000|2020-05-18 07:35:00|16998.9|16983.9|16991.4|16976.4|17011.4|16996.4|16976.4|16961.4|188
1589787600000|2020-05-18 07:40:00|16993.9|16978.9|17016.4|17001.4|17021.4|17006.4|16986.4|16971.4|108
1589787900000|2020-05-18 07:45:00|17013.9|16998.9|16986.4|16971.4|17013.9|16998.9|16986.4|16971.4|104
1589788200000|2020-05-18 07:50:00|16991.4|16976.4|17006.4|16991.4|17011.4|16996.4|16988.9|16973.9|100
1589788500000|2020-05-18 07:55:00|17008.9|16993.9|17036.4|17021.4|17036.4|17021.4|17008.9|16993.9|95
1589788800000|2020-05-18 08:00:00|17041.4|17026.4|17091.4|17076.4|17091.4|17076.4|17036.4|17021.4|296
1589789100000|2020-05-18 08:05:00|17093.9|17078.9|17087.6|17072.6|17100.1|17085.1|17073.9|17058.9|85
1589789400000|2020-05-18 08:10:00|17090.1|17075.1|17068.1|17053.1|17097.6|17082.6|17065.6|17050.6|40
1589789700000|2020-05-18 08:15:00|17070.6|17055.6|17093.1|17078.1|17095.6|17080.6|17065.6|17050.6|58
1589790000000|2020-05-18 08:20:00|17095.6|17080.6|17085.6|17070.6|17100.6|17085.6|17080.6|17065.6|75
1589790300000|2020-05-18 08:25:00|17088.1|17073.1|17095.6|17080.6|17105.6|17090.6|17088.1|17073.1|34
1589790600000|2020-05-18 08:30:00|17098.1|17083.1|17083.1|17068.1|17105.6|17090.6|17080.6|17065.6|66
1589790900000|2020-05-18 08:35:00|17085.6|17070.6|17098.1|17083.1|17110.6|17095.6|17075.6|17060.6|55
1589791200000|2020-05-18 08:40:00|17100.6|17085.6|17075.6|17060.6|17110.6|17095.6|17075.6|17060.6|76
1589791500000|2020-05-18 08:45:00|17078.1|17063.1|17080.6|17065.6|17090.6|17075.6|17075.6|17060.6|26
1589791800000|2020-05-18 08:50:00|17083.1|17068.1|17080.6|17065.6|17088.1|17073.1|17068.1|17053.1|21
1589792100000|2020-05-18 08:55:00|17081.7|17066.7|17069.2|17054.2|17084.2|17069.2|17056.7|17041.7|58
1589792400000|2020-05-18 09:00:00|17071.7|17056.7|17061.7|17046.7|17079.2|17064.2|17056.7|17041.7|18
1589792700000|2020-05-18 09:05:00|17064.2|17049.2|17081.7|17066.7|17084.2|17069.2|17064.2|17049.2|29
1589793000000|2020-05-18 09:10:00|17079.2|17064.2|17071.7|17056.7|17091.7|17076.7|17071.7|17056.7|54
1589793300000|2020-05-18 09:15:00|17076.7|17061.7|17066.7|17051.7|17076.7|17061.7|17056.7|17041.7|56
1589793600000|2020-05-18 09:20:00|17069.2|17054.2|17076.7|17061.7|17076.7|17061.7|17061.7|17046.7|26
1589793900000|2020-05-18 09:25:00|17079.2|17064.2|17064.2|17049.2|17079.2|17064.2|17061.7|17046.7|19
1589794200000|2020-05-18 09:30:00|17066.7|17051.7|17061.7|17046.7|17066.7|17051.7|17056.7|17041.7|55
1589794500000|2020-05-18 09:35:00|17064.2|17049.2|17069.2|17054.2|17071.7|17056.7|17046.7|17031.7|86
1589794800000|2020-05-18 09:40:00|17071.7|17056.7|17059.2|17044.2|17076.7|17061.7|17054.2|17039.2|40
1589795100000|2020-05-18 09:45:00|17061.7|17046.7|17074.2|17059.2|17076.7|17061.7|17056.7|17041.7|43
1589795400000|2020-05-18 09:50:00|17071.7|17056.7|17076.8|17061.8|17079.3|17064.3|17068.3|17053.3|10
1589795700000|2020-05-18 09:55:00|17079.3|17064.3|17054.3|17039.3|17081.8|17066.8|17044.3|17029.3|52
1589796000000|2020-05-18 10:00:00|17051.8|17036.8|17056.8|17041.8|17064.3|17049.3|17049.3|17034.3|36
1589796300000|2020-05-18 10:05:00|17059.3|17044.3|17061.8|17046.8|17069.3|17054.3|17049.3|17034.3|59
1589796600000|2020-05-18 10:10:00|17064.3|17049.3|17071.8|17056.8|17074.3|17059.3|17059.3|17044.3|10
1589796900000|2020-05-18 10:15:00|17074.3|17059.3|17061.8|17046.8|17079.3|17064.3|17061.8|17046.8|33
1589797200000|2020-05-18 10:20:00|17064.3|17049.3|17061.8|17046.8|17071.8|17056.8|17054.3|17039.3|26
1589797500000|2020-05-18 10:25:00|17059.3|17044.3|17064.3|17049.3|17069.3|17054.3|17059.3|17044.3|23
1589797800000|2020-05-18 10:30:00|17061.8|17046.8|17051.8|17036.8|17064.3|17049.3|17039.3|17024.3|143
1589798100000|2020-05-18 10:35:00|17049.3|17034.3|17059.3|17044.3|17059.3|17044.3|17049.3|17034.3|7
1589798400000|2020-05-18 10:40:00|17064.3|17049.3|17047.8|17032.8|17066.8|17051.8|17045.3|17030.3|130
1589798700000|2020-05-18 10:45:00|17045.3|17030.3|17047.8|17032.8|17060.3|17045.3|17032.8|17017.8|137
1589799000000|2020-05-18 10:50:00|17050.3|17035.3|17037.8|17022.8|17055.3|17040.3|17035.3|17020.3|163
1589799300000|2020-05-18 10:55:00|17040.3|17025.3|17057.8|17042.8|17057.8|17042.8|17035.3|17020.3|68
1589799600000|2020-05-18 11:00:00|17060.3|17045.3|17052.8|17037.8|17065.3|17050.3|17047.8|17032.8|38
1589799900000|2020-05-18 11:05:00|17055.3|17040.3|17062.8|17047.8|17065.3|17050.3|17055.3|17040.3|15
1589800200000|2020-05-18 11:10:00|17065.3|17050.3|17080.3|17065.3|17085.3|17070.3|17062.8|17047.8|27
1589800500000|2020-05-18 11:15:00|17082.8|17067.8|17087.8|17072.8|17090.3|17075.3|17077.8|17062.8|16
1589800800000|2020-05-18 11:20:00|17085.3|17070.3|17080.3|17065.3|17087.8|17072.8|17080.3|17065.3|12
1589801100000|2020-05-18 11:25:00|17082.8|17067.8|17080.3|17065.3|17087.8|17072.8|17075.3|17060.3|7
1589801400000|2020-05-18 11:30:00|17082.8|17067.8|17077.8|17062.8|17090.3|17075.3|17075.3|17060.3|17
1589801700000|2020-05-18 11:35:00|17080.3|17065.3|17090.3|17075.3|17090.3|17075.3|17080.3|17065.3|28
1589802000000|2020-05-18 11:40:00|17092.7|17077.7|17115.2|17100.2|17125.2|17110.2|17090.2|17075.2|132
1589802300000|2020-05-18 11:45:00|17117.7|17102.7|17142.7|17127.7|17150.2|17135.2|17115.2|17100.2|84
1589802600000|2020-05-18 11:50:00|17137.7|17122.7|17145.2|17130.2|17152.7|17137.7|17125.2|17110.2|125
1589802900000|2020-05-18 11:55:00|17142.7|17127.7|17135.2|17120.2|17147.7|17132.7|17122.7|17107.7|105
1589803200000|2020-05-18 12:00:00|17137.7|17122.7|17140.2|17125.2|17150.2|17135.2|17127.7|17112.7|83
1589803500000|2020-05-18 12:05:00|17137.7|17122.7|17140.2|17125.2|17152.7|17137.7|17135.2|17120.2|50
1589803800000|2020-05-18 12:10:00|17142.7|17127.7|17187.7|17172.7|17187.7|17172.7|17142.7|17127.7|163
1589804100000|2020-05-18 12:15:00|17190.2|17175.2|17197.7|17182.7|17197.7|17182.7|17180.2|17165.2|100
1589804400000|2020-05-18 12:20:00|17195.2|17180.2|17175.2|17160.2|17197.7|17182.7|17172.7|17157.7|22
1589804700000|2020-05-18 12:25:00|17177.7|17162.7|17215.2|17200.2|17227.7|17212.7|17172.7|17157.7|266
1589805000000|2020-05-18 12:30:00|17217.7|17202.7|17190.2|17175.2|17217.7|17202.7|17190.2|17175.2|132
1589805300000|2020-05-18 12:35:00|17192.7|17177.7|17185.2|17170.2|17197.7|17182.7|17185.2|17170.2|71
1589805600000|2020-05-18 12:40:00|17187.7|17172.7|17190.2|17175.2|17197.7|17182.7|17185.2|17170.2|129
1589805900000|2020-05-18 12:45:00|17192.7|17177.7|17182.7|17167.7|17200.2|17185.2|17177.7|17162.7|94
1589806200000|2020-05-18 12:50:00|17180.2|17165.2|17190.2|17175.2|17197.7|17182.7|17177.7|17162.7|48
1589806500000|2020-05-18 12:55:00|17187.7|17172.7|17212.7|17197.7|17215.2|17200.2|17187.7|17172.7|98
1589806800000|2020-05-18 13:00:00|17210.2|17195.2|17212.7|17197.7|17227.7|17212.7|17207.7|17192.7|69
1589807100000|2020-05-18 13:05:00|17215.2|17200.2|17202.7|17187.7|17217.7|17202.7|17202.7|17187.7|75
1589807400000|2020-05-18 13:10:00|17200.2|17185.2|17212.7|17197.7|17217.7|17202.7|17197.7|17182.7|401
1589807700000|2020-05-18 13:15:00|17215.2|17200.2|17220.2|17205.2|17232.7|17217.7|17212.7|17197.7|383
1589808000000|2020-05-18 13:20:00|17217.7|17202.7|17227.7|17212.7|17227.7|17212.7|17207.7|17192.7|37
1589808300000|2020-05-18 13:25:00|17225.2|17210.2|17230.2|17215.2|17237.7|17222.7|17217.7|17202.7|48
1589808600000|2020-05-18 13:30:00|17232.7|17217.7|17222.7|17207.7|17247.7|17232.7|17215.2|17200.2|81
1589808900000|2020-05-18 13:35:00|17225.2|17210.2|17222.7|17207.7|17237.7|17222.7|17215.2|17200.2|79
1589809200000|2020-05-18 13:40:00|17225.2|17210.2|17207.7|17192.7|17242.7|17227.7|17205.2|17190.2|77
1589809500000|2020-05-18 13:45:00|17210.2|17195.2|17227.7|17212.7|17232.7|17217.7|17192.7|17177.7|150
1589809800000|2020-05-18 13:50:00|17230.2|17215.2|17200.2|17185.2|17240.2|17225.2|17192.7|17177.7|97
1589810100000|2020-05-18 13:55:00|17197.7|17182.7|17237.7|17222.7|17240.2|17225.2|17190.2|17175.2|333
1589810400000|2020-05-18 14:00:00|17240.2|17225.2|17222.7|17207.7|17247.7|17232.7|17212.7|17197.7|285
1589810700000|2020-05-18 14:05:00|17225.2|17210.2|17205.2|17190.2|17237.7|17222.7|17187.7|17172.7|188
1589811000000|2020-05-18 14:10:00|17200.3|17185.3|17202.8|17187.8|17217.8|17202.8|17177.8|17162.8|243
1589811300000|2020-05-18 14:15:00|17205.3|17190.3|17235.3|17220.3|17235.3|17220.3|17192.8|17177.8|210
1589811600000|2020-05-18 14:20:00|17237.8|17222.8|17210.3|17195.3|17247.8|17232.8|17205.3|17190.3|133
1589811900000|2020-05-18 14:25:00|17212.8|17197.8|17190.3|17175.3|17217.8|17202.8|17187.8|17172.8|97
1589812200000|2020-05-18 14:30:00|17192.8|17177.8|17212.8|17197.8|17215.3|17200.3|17190.3|17175.3|277
1589812500000|2020-05-18 14:35:00|17215.3|17200.3|17227.8|17212.8|17232.8|17217.8|17202.8|17187.8|48
1589812800000|2020-05-18 14:40:00|17230.3|17215.3|17247.8|17232.8|17250.3|17235.3|17227.8|17212.8|93
1589813100000|2020-05-18 14:45:00|17245.3|17230.3|17257.8|17242.8|17262.8|17247.8|17230.3|17215.3|109
1589813400000|2020-05-18 14:50:00|17260.3|17245.3|17255.3|17240.3|17270.3|17255.3|17247.8|17232.8|114
1589813700000|2020-05-18 14:55:00|17257.8|17242.8|17262.8|17247.8|17272.8|17257.8|17257.8|17242.8|127
1589814000000|2020-05-18 15:00:00|17265.3|17250.3|17265.3|17250.3|17272.8|17257.8|17250.3|17235.3|143
1589814300000|2020-05-18 15:05:00|17267.8|17252.8|17312.8|17297.8|17317.8|17302.8|17262.8|17247.8|232
1589814600000|2020-05-18 15:10:00|17317.8|17302.8|17325.3|17310.3|17332.8|17317.8|17302.8|17287.8|142
1589814900000|2020-05-18 15:15:00|17327.8|17312.8|17357.8|17342.8|17360.3|17345.3|17317.8|17302.8|219
1589815200000|2020-05-18 15:20:00|17360.3|17345.3|17405.3|17390.3|17412.8|17397.8|17355.3|17340.3|437
1589815500000|2020-05-18 15:25:00|17407.8|17392.8|17420.3|17405.3|17457.8|17442.8|17405.3|17390.3|824
1589815800000|2020-05-18 15:30:00|17427.8|17412.8|17397.8|17382.8|17432.8|17417.8|17377.8|17362.8|774
1589816100000|2020-05-18 15:35:00|17400.3|17385.3|17420.3|17405.3|17430.3|17415.3|17395.3|17380.3|386
1589816400000|2020-05-18 15:40:00|17410.3|17395.3|17415.3|17400.3|17445.3|17430.3|17400.3|17385.3|187
1589816700000|2020-05-18 15:45:00|17417.8|17402.8|17395.3|17380.3|17420.3|17405.3|17395.3|17380.3|140
1589817000000|2020-05-18 15:50:00|17400.3|17375.3|17420.3|17400.3|17430.3|17410.3|17390.3|17365.3|69
1589817300000|2020-05-18 15:55:00|17425.3|17405.3|17430.3|17405.3|17430.3|17405.3|17420.3|17395.3|3
1589817600000|2020-05-18 16:00:00|17429.3|17401.3|17445.3|17420.3|17450.3|17425.3|17420.3|17395.3|34
1589817900000|2020-05-18 16:05:00|17440.3|17425.3|17445.3|17420.3|17465.3|17440.3|17440.3|17420.3|32
1589818200000|2020-05-18 16:10:00|17440.3|17415.3|17435.3|17410.3|17445.3|17425.3|17430.3|17405.3|24
1589818500000|2020-05-18 16:15:00|17430.3|17405.3|17440.3|17415.3|17455.3|17430.3|17430.3|17405.3|55
1589818800000|2020-05-18 16:20:00|17435.3|17410.3|17445.3|17420.3|17455.3|17430.3|17425.3|17405.3|79
1589819100000|2020-05-18 16:25:00|17440.3|17415.3|17440.3|17415.3|17445.3|17420.3|17420.3|17400.3|66
1589819400000|2020-05-18 16:30:00|17435.3|17420.3|17430.3|17405.3|17440.3|17420.3|17425.3|17405.3|65
1589819700000|2020-05-18 16:35:00|17425.3|17410.3|17435.3|17415.3|17435.3|17415.3|17425.3|17405.3|21
1589820000000|2020-05-18 16:40:00|17440.3|17420.3|17415.3|17390.3|17440.3|17420.3|17410.3|17390.3|15
1589820300000|2020-05-18 16:45:00|17420.3|17400.3|17410.3|17390.3|17425.3|17405.3|17395.3|17375.3|59
1589820600000|2020-05-18 16:50:00|17405.3|17385.3|17400.3|17380.3|17410.3|17390.3|17395.3|17375.3|30
1589820900000|2020-05-18 16:55:00|17405.3|17385.3|17410.3|17385.3|17410.3|17390.3|17400.3|17375.3|21
1589821200000|2020-05-18 17:00:00|17415.3|17390.3|17425.3|17400.3|17425.3|17405.3|17415.3|17390.3|6
1589821500000|2020-05-18 17:05:00|17420.3|17405.3|17430.3|17410.3|17430.3|17410.3|17420.3|17400.3|23
1589821800000|2020-05-18 17:10:00|17435.3|17415.3|17455.3|17435.3|17455.3|17435.3|17435.3|17410.3|19
1589822100000|2020-05-18 17:15:00|17450.3|17430.3|17460.3|17440.3|17460.3|17440.3|17445.3|17420.3|9
1589822400000|2020-05-18 17:20:00|17465.3|17445.3|17475.3|17450.3|17475.3|17455.3|17460.3|17440.3|35
1589822700000|2020-05-18 17:25:00|17470.3|17455.3|17465.3|17440.3|17475.3|17455.3|17450.3|17430.3|33
1589823000000|2020-05-18 17:30:00|17464.3|17436.3|17450.3|17425.3|17465.3|17440.3|17450.3|17425.3|6
1589823300000|2020-05-18 17:35:00|17445.3|17420.3|17440.3|17420.3|17445.3|17420.3|17435.3|17410.3|3
1589823600000|2020-05-18 17:40:00|17435.3|17415.3|17450.3|17425.3|17455.3|17440.3|17435.3|17410.3|42
1589823900000|2020-05-18 17:45:00|17445.3|17430.3|17460.3|17435.3|17465.3|17445.3|17445.3|17420.3|9
1589824200000|2020-05-18 17:50:00|17455.3|17430.3|17460.3|17435.3|17460.3|17435.3|17450.3|17425.3|1
1589824500000|2020-05-18 17:55:00|17455.3|17430.3|17450.3|17425.3|17455.3|17435.3|17445.3|17420.3|9
1589824800000|2020-05-18 18:00:00|17455.3|17430.3|17465.3|17440.3|17465.3|17440.3|17450.3|17425.3|7
1589825100000|2020-05-18 18:05:00|17460.3||17460.3||17465.3||17460.3||4
1589825400000|2020-05-18 18:10:00|17455.3|17435.3|17460.3|17435.3|17460.3|17440.3|17455.3|17435.3|7
1589825700000|2020-05-18 18:15:00|17455.3|17430.3|17450.3|17425.3|17455.3|17430.3|17450.3|17425.3|2
1589826000000|2020-05-18 18:20:00|17455.3|17430.3|17445.3|17420.3|17455.3|17430.3|17440.3|17420.3|10
1589826300000|2020-05-18 18:25:00|17449.3|17421.3|17450.3|17435.3|17465.3|17440.3|17449.3|17421.3|9
1589826600000|2020-05-18 18:30:00|17452.8|17437.8|17465.3|17450.3|17465.3|17450.3|17450.3|17435.3|0
1589826900000|2020-05-18 18:35:00|17462.8|17447.8|17477.8|17462.8|17477.8|17462.8|17462.8|17447.8|9
1589827200000|2020-05-18 18:40:00|17482.8|17467.8|17497.8|17482.8|17497.8|17482.8|17482.8|17467.8|12
1589827500000|2020-05-18 18:45:00|17500.3|17485.3|17495.3|17480.3|17500.3|17485.3|17495.3|17480.3|5
1589827800000|2020-05-18 18:50:00|17492.8|17477.8|17490.3|17475.3|17495.3|17480.3|17487.8|17472.8|4
1589828100000|2020-05-18 18:55:00|17495.3|17480.3|17495.3|17480.3|17500.3|17485.3|17492.8|17477.8|7
1589828400000|2020-05-18 19:00:00|17497.8|17482.8|17505.3|17490.3|17507.8|17492.8|17497.8|17482.8|18
1589828700000|2020-05-18 19:05:00|17502.8|17487.8|17507.8|17492.8|17512.8|17497.8|17502.8|17487.8|9
1589829000000|2020-05-18 19:10:00|17502.8|17487.8|17505.3|17490.3|17510.3|17495.3|17502.8|17487.8|14
1589829300000|2020-05-18 19:15:00|17502.8|17487.8|17502.8|17487.8|17502.8|17487.8|17495.3|17480.3|5
1589829600000|2020-05-18 19:20:00|17507.8|17492.8|17502.8|17487.8|17507.8|17492.8|17502.8|17487.8|9
1589829900000|2020-05-18 19:25:00|17507.8|17492.8|17510.3|17495.3|17510.3|17495.3|17507.8|17492.8|7
1589830200000|2020-05-18 19:30:00|17512.8|17497.8|17522.8|17507.8|17522.8|17507.8|17510.3|17495.3|5
1589830500000|2020-05-18 19:35:00|17530.3|17515.3|17525.3|17510.3|17530.3|17515.3|17522.8|17507.8|4
1589830800000|2020-05-18 19:40:00|17527.8|17512.8|17530.3|17515.3|17535.3|17520.3|17525.3|17510.3|7
1589831100000|2020-05-18 19:45:00|17527.8|17512.8|17537.8|17522.8|17540.3|17525.3|17527.8|17512.8|14
1589831400000|2020-05-18 19:50:00|17540.3|17525.3|17455.3|17440.3|17540.3|17525.3|17447.8|17432.8|31
1589831700000|2020-05-18 19:55:00|17457.8|17442.8|17450.3|17435.3|17485.3|17470.3|17450.3|17435.3|31
1589832000000|2020-05-18 20:00:00|17465.6|17425.6|17451.6|17411.6|17478.3|17438.3|17440.6|17400.6|0
1589832300000|2020-05-18 20:05:00|17451.5|17411.5|17474|17434|17476.6|17436.6|17450.3|17410.3|0
1589832600000|2020-05-18 20:10:00|17473.7|17433.7|17465.2|17425.2|17479.3|17439.3|17463.5|17423.5|0
1589832900000|2020-05-18 20:15:00|17465.8|17425.8|17467.4|17427.4|17467.4|17427.4|17464.1|17424.1|0
1589833200000|2020-05-18 20:20:00|17466.9|17426.9|17466.9|17426.9|17468.5|17428.5|17466.3|17426.3|0
1589833500000|2020-05-18 20:25:00|17467.4|17427.4|17468|17428|17469.1|17429.1|17466.3|17426.3|0
1589833800000|2020-05-18 20:30:00|17469|17429|17445.1|17405.1|17470|17430|17442.4|17402.4|0
1589834100000|2020-05-18 20:35:00|17445.3|17405.3|17452.3|17412.3|17459.6|17419.6|17439.1|17399.1|0
1589834400000|2020-05-18 20:40:00|17452.6|17412.6|17456.9|17416.9|17458.2|17418.2|17449.6|17409.6|0
1589834700000|2020-05-18 20:45:00|17457.1|17417.1|17459.1|17419.1|17466.4|17426.4|17455.9|17415.9|0
1589835000000|2020-05-18 20:50:00|17459.4|17419.4|17467.5|17427.5|17467.7|17427.7|17454.6|17414.6|0
1589835300000|2020-05-18 20:55:00|17466.4|17426.4|17450.8|17410.8|17472.3|17432.3|17450|17410|0
1589835600000|2020-05-18 21:00:00|17451.3|17411.3|17454.6|17414.6|17455.2|17415.2|17451.3|17411.3|0
1589835900000|2020-05-18 21:05:00|17453.5|17413.5|17453.5|17413.5|17454.6|17414.6|17451.9|17411.9|0
1589836200000|2020-05-18 21:10:00|17453|17413|17450.8|17410.8|17453.5|17413.5|17450.8|17410.8|0
1589836500000|2020-05-18 21:15:00|17450.2|17410.2|17448.8|17408.8|17451.3|17411.3|17448.3|17408.3|0
1589836800000|2020-05-18 21:20:00|17449.4|17409.4|17451.6|17411.6|17451.6|17411.6|17448.3|17408.3|0
1589837100000|2020-05-18 21:25:00|17452.1|17412.1|17452.1|17412.1|17452.7|17412.7|17450.5|17410.5|0
1589837400000|2020-05-18 21:30:00|17451.6|17411.6|17452.7|17412.7|17452.7|17412.7|17450.5|17410.5|0
1589837700000|2020-05-18 21:35:00|17453.8|17413.8|17454.3|17414.3|17456.5|17416.5|17452.7|17412.7|0
1589838000000|2020-05-18 21:40:00|17454.9|17414.9|17455.4|17415.4|17457.1|17417.1|17454.3|17414.3|0
1589838300000|2020-05-18 21:45:00|17453.2|17413.2|17454.3|17414.3|17454.3|17414.3|17452.1|17412.1|0
1589838600000|2020-05-18 21:50:00|17453.8|17413.8|17451|17411|17454.3|17414.3|17451|17411|0
1589838900000|2020-05-18 21:55:00|17448.8|17408.8|17452.1|17412.1|17452.1|17412.1|17447.2|17407.2|0
1589839200000|2020-05-18 22:00:00|17453.4|17413.4|17466.5|17426.5|17466.5|17426.5|17429.5|17389.5|0
1589839500000|2020-05-18 22:05:00|17466.7|17426.7|17466.5|17426.5|17469.7|17429.7|17459.2|17419.2|0
1589839800000|2020-05-18 22:10:00|17466.7|17426.7|17487.9|17447.9|17487.9|17447.9|17466.7|17426.7|0
1589840100000|2020-05-18 22:15:00|17488.1|17448.1|17499.2|17459.2|17499.2|17459.2|17486.5|17446.5|0
1589840400000|2020-05-18 22:20:00|17499.4|17459.4|17486.5|17446.5|17502.4|17462.4|17482.6|17442.6|0
1589840700000|2020-05-18 22:25:00|17486.8|17446.8|17477.4|17437.4|17490.6|17450.6|17470.1|17430.1|0
1589841000000|2020-05-18 22:30:00|17477.2|17437.2|17488.3|17448.3|17492.3|17452.3|17476.1|17436.1|0
1589841300000|2020-05-18 22:35:00|17488.5|17448.5|17500.5|17460.5|17508.3|17468.3|17488.5|17448.5|0
1589841600000|2020-05-18 22:40:00|17500.8|17460.8|17500.5|17460.5|17502.4|17462.4|17497.8|17457.8|0
1589841900000|2020-05-18 22:45:00|17500.3|17460.3|17511|17471|17511|17471|17499.2|17459.2|0
1589842200000|2020-05-18 22:50:00|17511.1|17471.1|17508|17468|17515.8|17475.8|17504.6|17464.6|0
1589842500000|2020-05-18 22:55:00|17507.9|17467.9|17504.6|17464.6|17509.9|17469.9|17504.6|17464.6|0
1589842800000|2020-05-18 23:00:00|17504.9|17464.9|17504.6|17464.6|17507.3|17467.3|17503.3|17463.3|0
1589843100000|2020-05-18 23:05:00|17504.5|17464.5|17498.7|17458.7|17506|17466|17498.7|17458.7|0
1589843400000|2020-05-18 23:10:00|17498.9|17458.9|17500.1|17460.1|17504.6|17464.6|17498.7|17458.7|0
1589843700000|2020-05-18 23:15:00|17499.8|17459.8|17498.7|17458.7|17506.7|17466.7|17498.7|17458.7|0
1589844000000|2020-05-18 23:20:00|17498.5|17458.5|17497.8|17457.8|17500.1|17460.1|17493.3|17453.3|0
1589844300000|2020-05-18 23:25:00|17497.7|17457.7|17494.6|17454.6|17497.8|17457.8|17487.4|17447.4|0
1589844600000|2020-05-18 23:30:00|17494.4|17454.4|17474.2|17434.2|17494.4|17454.4|17468.3|17428.3|0
1589844900000|2020-05-18 23:35:00|17474.3|17434.3|17482.8|17442.8|17490.6|17450.6|17474.2|17434.2|0
1589845200000|2020-05-18 23:40:00|17483|17443|17494.6|17454.6|17500.5|17460.5|17483|17443|0
1589845500000|2020-05-18 23:45:00|17494.9|17454.9|17476.4|17436.4|17497.8|17457.8|17466.5|17426.5|0
1589845800000|2020-05-18 23:50:00|17476.2|17436.2|17476.4|17436.4|17478.4|17438.4|17467.8|17427.8|0
1589846100000|2020-05-18 23:55:00|17476.6|17436.6|17494.8|17454.8|17498.2|17458.2|17476.6|17436.6|0
1589846400000|2020-05-19 00:00:00|17494.7|17454.7|17488.2|17448.2|17500.1|17460.1|17481|17441|0
1589846700000|2020-05-19 00:05:00|17488.5|17448.5|17492.3|17452.3|17502.7|17462.7|17488.2|17448.2|0
1589847000000|2020-05-19 00:10:00|17492|17452|17496.2|17456.2|17505.4|17465.4|17490.2|17450.2|0
1589847300000|2020-05-19 00:15:00|17496.3|17456.3|17470.5|17430.5|17517.6|17477.6|17470.3|17430.3|0
1589847600000|2020-05-19 00:20:00|17470.3|17430.3|17459.2|17419.2|17477.1|17437.1|17459|17419|0
1589847900000|2020-05-19 00:25:00|17459.4|17419.4|17465.8|17425.8|17478.1|17438.1|17459.4|17419.4|0
1589848200000|2020-05-19 00:30:00|17465.7|17425.7|17438.2|17398.2|17472|17432|17437.7|17397.7|0
1589848500000|2020-05-19 00:35:00|17437.8|17397.8|17438.8|17398.8|17445.3|17405.3|17432.2|17392.2|0
1589848800000|2020-05-19 00:40:00|17438.7|17398.7|17451.4|17411.4|17457.7|17417.7|17433.2|17393.2|0
1589849100000|2020-05-19 00:45:00|17449.4|17409.4|17451.3|17411.3|17463.9|17423.9|17445.5|17405.5|0
1589849400000|2020-05-19 00:50:00|17451.2|17411.2|17458.4|17418.4|17471|17431|17451.2|17411.2|0
1589849700000|2020-05-19 00:55:00|17458.3|17418.3|17452.7|17412.7|17464.9|17424.9|17452.7|17412.7|0
1589850000000|2020-05-19 01:00:00|17452.8|17412.8|17433.7|17393.7|17452.8|17412.8|17433.7|17393.7|0
1589850300000|2020-05-19 01:05:00|17433.5|17393.5|17436.6|17396.6|17440.5|17400.5|17433.5|17393.5|0
1589850600000|2020-05-19 01:10:00|17435.6|17395.6|17427.4|17387.4|17435.6|17395.6|17414.9|17374.9|0
1589850900000|2020-05-19 01:15:00|17427.7|17387.7|17439.6|17399.6|17446.1|17406.1|17427.1|17387.1|0
1589851200000|2020-05-19 01:20:00|17439.8|17399.8|17443.8|17403.8|17457.4|17417.4|17439.8|17399.8|0
1589851500000|2020-05-19 01:25:00|17442.8|17402.8|17450.8|17410.8|17451.1|17411.1|17438.3|17398.3|0
1589851800000|2020-05-19 01:30:00|17450.6|17410.6|17449.9|17409.9|17463.7|17423.7|17443.8|17403.8|0
1589852100000|2020-05-19 01:35:00|17449.8|17409.8|17420.1|17380.1|17456.1|17416.1|17419.4|17379.4|0
1589852400000|2020-05-19 01:40:00|17420.2|17380.2|17437.2|17397.2|17437.3|17397.3|17414.1|17374.1|0
1589852700000|2020-05-19 01:45:00|17437|17397|17425.2|17385.2|17449.5|17409.5|17424.9|17384.9|0
1589853000000|2020-05-19 01:50:00|17425.1|17385.1|17431.9|17391.9|17437.3|17397.3|17419.2|17379.2|0
1589853300000|2020-05-19 01:55:00|17431.7|17391.7|17401.1|17361.1|17437.7|17397.7|17400.9|17360.9|0
1589853600000|2020-05-19 02:00:00|17401.4|17361.4|17398|17358|17407.1|17367.1|17394.5|17354.5|0
1589853900000|2020-05-19 02:05:00|17398.9|17358.9|17402.6|17362.6|17408.2|17368.2|17395.1|17355.1|0
1589854200000|2020-05-19 02:10:00|17404.6|17364.6|17408.2|17368.2|17408.6|17368.6|17396.1|17356.1|0
1589854500000|2020-05-19 02:15:00|17408.1|17368.1|17414.2|17374.2|17414.7|17374.7|17402.6|17362.6|0
1589854800000|2020-05-19 02:20:00|17408.4|17368.4|17418.3|17378.3|17424.1|17384.1|17402.1|17362.1|0
1589855100000|2020-05-19 02:25:00|17418.1|17378.1|17430.2|17390.2|17436.5|17396.5|17417.9|17377.9|0
1589855400000|2020-05-19 02:30:00|17430.4|17390.4|17429.7|17389.7|17436.4|17396.4|17423.4|17383.4|0
1589855700000|2020-05-19 02:35:00|17429.9|17389.9|17429.6|17389.6|17430.1|17390.1|17416.8|17376.8|0
1589856000000|2020-05-19 02:40:00|17429.4|17389.4|17417|17377|17429.7|17389.7|17416.6|17376.6|0
1589856300000|2020-05-19 02:45:00|17416.8|17376.8|17410.7|17370.7|17423.1|17383.1|17410.3|17370.3|0
1589856600000|2020-05-19 02:50:00|17410.6|17370.6|17417.1|17377.1|17417.3|17377.3|17410.2|17370.2|0
1589856900000|2020-05-19 02:55:00|17417|17377|17417.3|17377.3|17423.6|17383.6|17416.8|17376.8|0
1589857200000|2020-05-19 03:00:00|17417.6|17377.6|17397.5|17357.5|17417.8|17377.8|17390.9|17350.9|0
1589857500000|2020-05-19 03:05:00|17397.4|17357.4|17379.8|17339.8|17397.5|17357.5|17379.7|17339.7|0
1589857800000|2020-05-19 03:10:00|17379.7|17339.7|17373.8|17333.8|17379.9|17339.9|17373.6|17333.6|0
1589858100000|2020-05-19 03:15:00|17373.9|17333.9|17373.8|17333.8|17379.9|17339.9|17367.6|17327.6|0
1589858400000|2020-05-19 03:20:00|17373.6|17333.6|17385.4|17345.4|17385.4|17345.4|17367.9|17327.9|0
1589858700000|2020-05-19 03:25:00|17385.6|17345.6|17385.9|17345.9|17391.9|17351.9|17379.4|17339.4|0
1589859000000|2020-05-19 03:30:00|17386.1|17346.1|17396.7|17356.7|17396.9|17356.9|17379.3|17339.3|0
1589859300000|2020-05-19 03:35:00|17396.8|17356.8|17406.6|17366.6|17406.8|17366.8|17390.9|17350.9|0
1589859600000|2020-05-19 03:40:00|17406.7|17366.7|17410.6|17370.6|17412.7|17372.7|17406.4|17366.4|0
1589859900000|2020-05-19 03:45:00|17410.5|17370.5|17416.8|17376.8|17417.1|17377.1|17404.3|17364.3|0
1589860200000|2020-05-19 03:50:00|17416.9|17376.9|17416.9|17376.9|17423.4|17383.4|17416.8|17376.8|0
1589860500000|2020-05-19 03:55:00|17416.8|17376.8|17423.2|17383.2|17429.1|17389.1|17410.7|17370.7|0
1589860800000|2020-05-19 04:00:00|17423.6|17383.6|17461|17421|17467.7|17427.7|17423.4|17383.4|0
1589861100000|2020-05-19 04:05:00|17461.1|17421.1|17478.4|17438.4|17490.2|17450.2|17461.1|17421.1|0
1589861400000|2020-05-19 04:10:00|17480.4|17440.4|17491|17451|17491.4|17451.4|17477.8|17437.8|0
1589861700000|2020-05-19 04:15:00|17495|17455|17501.8|17461.8|17502.5|17462.5|17483.8|17443.8|0
1589862000000|2020-05-19 04:20:00|17502|17462|17484.5|17444.5|17507.5|17467.5|17483.9|17443.9|0
1589862300000|2020-05-19 04:25:00|17484.6|17444.6|17484.3|17444.3|17490.6|17450.6|17484|17444|0
1589862600000|2020-05-19 04:30:00|17484.6|17444.6|17484.8|17444.8|17491.1|17451.1|17484.3|17444.3|0
1589862900000|2020-05-19 04:35:00|17485.1|17445.1|17491.1|17451.1|17491.1|17451.1|17484.8|17444.8|0
1589863200000|2020-05-19 04:40:00|17490.9|17450.9|17490.4|17450.4|17491.3|17451.3|17484.1|17444.1|0
1589863500000|2020-05-19 04:45:00|17490.3|17450.3|17521.8|17481.8|17521.8|17481.8|17490.3|17450.3|0
1589863800000|2020-05-19 04:50:00|17521.6|17481.6|17527.1|17487.1|17532.8|17492.8|17509.5|17469.5|0
1589864100000|2020-05-19 04:55:00|17527.2|17487.2|17527.2|17487.2|17533.4|17493.4|17521|17481|0
1589864400000|2020-05-19 05:00:00|17527.1|17487.1|17508.4|17468.4|17533.4|17493.4|17505.2|17465.2|0
1589864700000|2020-05-19 05:05:00|17508.5|17468.5|17500.5|17460.5|17508.5|17468.5|17500.3|17460.3|0
1589865000000|2020-05-19 05:10:00|17500.6|17460.6|17506.8|17466.8|17512.7|17472.7|17500.1|17460.1|0
1589865300000|2020-05-19 05:15:00|17506.6|17466.6|17513.4|17473.4|17519.5|17479.5|17500.6|17460.6|0
1589865600000|2020-05-19 05:20:00|17513.5|17473.5|17495.7|17455.7|17513.5|17473.5|17489.9|17449.9|0
1589865900000|2020-05-19 05:25:00|17495.9|17455.9|17502.7|17462.7|17508.8|17468.8|17490.1|17450.1|0
1589866200000|2020-05-19 05:30:00|17502.5|17462.5|17507.7|17467.7|17507.9|17467.9|17496.7|17456.7|0
1589866500000|2020-05-19 05:35:00|17507.5|17467.5|17519|17479|17524.8|17484.8|17507|17467|0
1589866800000|2020-05-19 05:40:00|17518.8|17478.8|17520.9|17480.9|17520.9|17480.9|17502.9|17462.9|0
1589867100000|2020-05-19 05:45:00|17520.7|17480.7|17507.4|17467.4|17520.9|17480.9|17501.3|17461.3|0
1589867400000|2020-05-19 05:50:00|17507.3|17467.3|17502.9|17462.9|17508.9|17468.9|17496|17456|0
1589867700000|2020-05-19 05:55:00|17503.1|17463.1|17502.9|17462.9|17509.7|17469.7|17502.7|17462.7|0
1589868000000|2020-05-19 06:00:00|17502.8|17462.8|17498.8|17458.8|17523.1|17483.1|17461.8|17421.8|55
1589868300000|2020-05-19 06:05:00|17498.6|17458.6|17452.8|17437.8|17498.6|17470.3|17435.3|17420.3|41
1589868600000|2020-05-19 06:10:00|17455.3|17440.3|17470.3|17455.3|17480.3|17465.3|17455.3|17440.3|12
1589868900000|2020-05-19 06:15:00|17467.8|17452.8|17500.3|17485.3|17500.3|17485.3|17462.8|17447.8|31
1589869200000|2020-05-19 06:20:00|17502.8|17487.8|17507.8|17492.8|17512.8|17497.8|17490.3|17475.3|17
1589869500000|2020-05-19 06:25:00|17510.3|17495.3|17550.3|17535.3|17567.8|17552.8|17510.3|17495.3|82
1589869800000|2020-05-19 06:30:00|17547.8|17532.8|17592.8|17577.8|17600.3|17585.3|17532.8|17517.8|95
1589870100000|2020-05-19 06:35:00|17590.3|17575.3|17605.3|17590.3|17620.3|17605.3|17580.3|17565.3|49
1589870400000|2020-05-19 06:40:00|17602.8|17587.8|17630.3|17615.3|17635.3|17620.3|17595.3|17580.3|92
1589870700000|2020-05-19 06:45:00|17627.8|17612.8|17645.3|17630.3|17647.8|17632.8|17615.3|17600.3|72
1589871000000|2020-05-19 06:50:00|17642.8|17627.8|17650.3|17635.3|17675.3|17660.3|17642.8|17627.8|72
1589871300000|2020-05-19 06:55:00|17647.8|17632.8|17647.8|17632.8|17690.3|17675.3|17645.3|17630.3|137
1589871600000|2020-05-19 07:00:00|17670.3|17655.3|17565.3|17550.3|17672.8|17657.8|17545.3|17530.3|924
1589871900000|2020-05-19 07:05:00|17570.3|17555.3|17462.8|17447.8|17570.3|17555.3|17430.3|17415.3|697
1589872200000|2020-05-19 07:10:00|17457.8|17442.8|17470.3|17455.3|17522.8|17507.8|17447.8|17432.8|438
1589872500000|2020-05-19 07:15:00|17472.8|17457.8|17442.8|17427.8|17497.8|17482.8|17435.3|17420.3|387
1589872800000|2020-05-19 07:20:00|17445.3|17430.3|17417.8|17402.8|17457.8|17442.8|17395.3|17380.3|292
1589873100000|2020-05-19 07:25:00|17420.3|17405.3|17387.8|17372.8|17437.8|17422.8|17372.8|17357.8|293
1589873400000|2020-05-19 07:30:00|17392.8|17377.8|17297.8|17282.8|17392.8|17377.8|17287.8|17272.8|432
1589873700000|2020-05-19 07:35:00|17295.3|17280.3|17345.3|17330.3|17347.8|17332.8|17262.8|17247.8|292
1589874000000|2020-05-19 07:40:00|17344.1|17329.1|17334.1|17319.1|17344.1|17329.1|17281.6|17266.6|320
1589874300000|2020-05-19 07:45:00|17336.6|17321.6|17326.6|17311.6|17341.6|17326.6|17291.6|17276.6|250
1589874600000|2020-05-19 07:50:00|17329.1|17314.1|17266.6|17251.6|17331.6|17316.6|17251.6|17236.6|778
1589874900000|2020-05-19 07:55:00|17269.1|17254.1|17286.6|17271.6|17299.1|17284.1|17256.6|17241.6|738
1589875200000|2020-05-19 08:00:00|17289.1|17274.1|17261.6|17246.6|17301.6|17286.6|17251.6|17236.6|292
1589875500000|2020-05-19 08:05:00|17259.1|17244.1|17259.1|17244.1|17266.6|17251.6|17211.6|17196.6|370
1589875800000|2020-05-19 08:10:00|17256.6|17241.6|17231.6|17216.6|17259.1|17244.1|17209.1|17194.1|180
1589876100000|2020-05-19 08:15:00|17229.1|17214.1|17269.1|17254.1|17269.1|17254.1|17206.6|17191.6|154
1589876400000|2020-05-19 08:20:00|17271.6|17256.6|17194.1|17179.1|17271.6|17256.6|17186.6|17171.6|199
1589876700000|2020-05-19 08:25:00|17191.6|17176.6|17204.1|17189.1|17214.1|17199.1|17171.6|17156.6|245
1589877000000|2020-05-19 08:30:00|17206.6|17191.6|17191.6|17176.6|17226.6|17211.6|17191.6|17176.6|316
1589877300000|2020-05-19 08:35:00|17189.1|17174.1|17164.1|17149.1|17196.6|17181.6|17139.1|17124.1|424
1589877600000|2020-05-19 08:40:00|17166.6|17151.6|17216.6|17201.6|17236.6|17221.6|17164.1|17149.1|245
1589877900000|2020-05-19 08:45:00|17219.1|17204.1|17256.6|17241.6|17266.6|17251.6|17204.1|17189.1|218
1589878200000|2020-05-19 08:50:00|17261.6|17246.6|17241.6|17226.6|17264.1|17249.1|17216.6|17201.6|136
1589878500000|2020-05-19 08:55:00|17236.6|17221.6|17271.6|17256.6|17271.6|17256.6|17226.6|17211.6|117
1589878800000|2020-05-19 09:00:00|17269.1|17254.1|17256.6|17241.6|17294.1|17279.1|17254.1|17239.1|249
1589879100000|2020-05-19 09:05:00|17254.1|17239.1|17239.1|17224.1|17276.6|17261.6|17231.6|17216.6|175
1589879400000|2020-05-19 09:10:00|17241.6|17226.6|17246.6|17231.6|17259.1|17244.1|17226.6|17211.6|152
1589879700000|2020-05-19 09:15:00|17249.1|17234.1|17231.6|17216.6|17251.6|17236.6|17216.6|17201.6|320
1589880000000|2020-05-19 09:20:00|17236.6|17221.6|17169.1|17154.1|17239.1|17224.1|17169.1|17154.1|201
1589880300000|2020-05-19 09:25:00|17166.6|17151.6|17186.6|17171.6|17186.6|17171.6|17144.1|17129.1|229
1589880600000|2020-05-19 09:30:00|17184.1|17169.1|17211.6|17196.6|17211.6|17196.6|17156.6|17141.6|212
1589880900000|2020-05-19 09:35:00|17206.6|17191.6|17194.1|17179.1|17226.6|17211.6|17194.1|17179.1|223
1589881200000|2020-05-19 09:40:00|17196.6|17181.6|17231.6|17216.6|17234.1|17219.1|17191.6|17176.6|146
1589881500000|2020-05-19 09:45:00|17226.6|17211.6|17216.6|17201.6|17236.6|17221.6|17194.1|17179.1|217
1589881800000|2020-05-19 09:50:00|17214.1|17199.1|17241.6|17226.6|17241.6|17226.6|17206.6|17191.6|123
1589882100000|2020-05-19 09:55:00|17244.1|17229.1|17236.6|17221.6|17256.6|17241.6|17221.6|17206.6|227
1589882400000|2020-05-19 10:00:00|17239.1|17224.1|17166.6|17151.6|17239.1|17224.1|17156.6|17141.6|175
1589882700000|2020-05-19 10:05:00|17164.1|17149.1|17154.1|17139.1|17171.6|17156.6|17146.6|17131.6|202
1589883000000|2020-05-19 10:10:00|17156.6|17141.6|17141.6|17126.6|17161.6|17146.6|17139.1|17124.1|172
1589883300000|2020-05-19 10:15:00|17146.6|17131.6|17151.6|17136.6|17176.6|17161.6|17141.6|17126.6|153
1589883600000|2020-05-19 10:20:00|17146.6|17131.6|17121.6|17106.6|17161.6|17146.6|17111.6|17096.6|255
1589883900000|2020-05-19 10:25:00|17119.1|17104.1|17116.6|17101.6|17134.1|17119.1|17106.6|17091.6|186
1589884200000|2020-05-19 10:30:00|17111.6|17096.6|17096.6|17081.6|17111.6|17096.6|17086.6|17071.6|270
1589884500000|2020-05-19 10:35:00|17086.6|17071.6|17081.6|17066.6|17101.6|17086.6|17071.6|17056.6|373
1589884800000|2020-05-19 10:40:00|17086.6|17071.6|17096.6|17081.6|17109.1|17094.1|17066.6|17051.6|269
1589885100000|2020-05-19 10:45:00|17099.1|17084.1|17104.1|17089.1|17106.6|17091.6|17086.6|17071.6|145
1589885400000|2020-05-19 10:50:00|17101.6|17086.6|17094.1|17079.1|17109.1|17094.1|17086.6|17071.6|204
1589885700000|2020-05-19 10:55:00|17091.6|17076.6|17111.6|17096.6|17129.1|17114.1|17086.6|17071.6|205
1589886000000|2020-05-19 11:00:00|17114.1|17099.1|17131.6|17116.6|17136.6|17121.6|17109.1|17094.1|137
1589886300000|2020-05-19 11:05:00|17129.1|17114.1|17126.6|17111.6|17136.6|17121.6|17116.6|17101.6|154
1589886600000|2020-05-19 11:10:00|17121.6|17106.6|17131.6|17116.6|17141.6|17126.6|17121.6|17106.6|90
1589886900000|2020-05-19 11:15:00|17126.6|17111.6|17146.6|17131.6|17161.6|17146.6|17126.6|17111.6|185
1589887200000|2020-05-19 11:20:00|17151.6|17136.6|17164.1|17149.1|17176.6|17161.6|17131.6|17116.6|288
1589887500000|2020-05-19 11:25:00|17166.6|17151.6|17156.6|17141.6|17181.6|17166.6|17151.6|17136.6|197
1589887800000|2020-05-19 11:30:00|17149.1|17134.1|17136.6|17121.6|17164.1|17149.1|17136.6|17121.6|165
1589888100000|2020-05-19 11:35:00|17131.6|17116.6|17126.6|17111.6|17136.6|17121.6|17106.6|17091.6|154
1589888400000|2020-05-19 11:40:00|17124.1|17109.1|17136.6|17121.6|17149.1|17134.1|17116.6|17101.6|194
1589888700000|2020-05-19 11:45:00|17131.6|17116.6|17151.6|17136.6|17164.1|17149.1|17121.6|17106.6|219
1589889000000|2020-05-19 11:50:00|17154.1|17139.1|17141.6|17126.6|17156.6|17141.6|17136.6|17121.6|100
1589889300000|2020-05-19 11:55:00|17144.1|17129.1|17139.1|17124.1|17146.6|17131.6|17126.6|17111.6|115
1589889600000|2020-05-19 12:00:00|17141.6|17126.6|17126.6|17111.6|17154.1|17139.1|17121.6|17106.6|164
1589889900000|2020-05-19 12:05:00|17124.1|17109.1|17101.6|17086.6|17126.6|17111.6|17096.6|17081.6|134
1589890200000|2020-05-19 12:10:00|17104.1|17089.1|17076.6|17061.6|17106.6|17091.6|17071.6|17056.6|184
1589890500000|2020-05-19 12:15:00|17071.6|17056.6|17064.1|17049.1|17076.6|17061.6|17052.8|17037.8|171
1589890800000|2020-05-19 12:20:00|17064.6|17049.6|17051.1|17036.1|17073.7|17058.7|17046.1|17031.1|183
1589891100000|2020-05-19 12:25:00|17056.1|17041.1|17076.1|17061.1|17086.1|17071.1|17046.1|17031.1|150
1589891400000|2020-05-19 12:30:00|17073.6|17058.6|17076.1|17061.1|17091.1|17076.1|17071.1|17056.1|134
1589891700000|2020-05-19 12:35:00|17078.6|17063.6|17088.6|17073.6|17101.1|17086.1|17078.6|17063.6|93
1589892000000|2020-05-19 12:40:00|17086.1|17071.1|17101.1|17086.1|17101.1|17086.1|17076.1|17061.1|101
1589892300000|2020-05-19 12:45:00|17098.6|17083.6|17076.1|17061.1|17111.1|17096.1|17071.1|17056.1|202
1589892600000|2020-05-19 12:50:00|17078.6|17063.6|17071.1|17056.1|17086.1|17071.1|17061.1|17046.1|92
1589892900000|2020-05-19 12:55:00|17073.6|17058.6|17073.6|17058.6|17106.1|17091.1|17071.1|17056.1|162
1589893200000|2020-05-19 13:00:00|17071.1|17056.1|17046.1|17031.1|17086.1|17071.1|17046.1|17031.1|235
1589893500000|2020-05-19 13:05:00|17051.1|17036.1|17068.6|17053.6|17081.1|17066.1|17041.1|17026.1|254
1589893800000|2020-05-19 13:10:00|17066.1|17051.1|17061.1|17046.1|17073.6|17058.6|17051.1|17036.1|149
1589894100000|2020-05-19 13:15:00|17058.6|17043.6|17066.1|17051.1|17066.1|17051.1|17041.1|17026.1|226
1589894400000|2020-05-19 13:20:00|17061.1|17046.1|17076.1|17061.1|17091.1|17076.1|17061.1|17046.1|302
1589894700000|2020-05-19 13:25:00|17081.1|17066.1|17051.1|17036.1|17101.1|17086.1|17048.6|17033.6|418
1589895000000|2020-05-19 13:30:00|17046.1|17031.1|16978.6|16963.6|17061.1|17046.1|16976.1|16961.1|790
1589895300000|2020-05-19 13:35:00|16981.1|16966.1|17006.1|16991.1|17013.6|16998.6|16978.6|16963.6|280
1589895600000|2020-05-19 13:40:00|17003.6|16988.6|16991.1|16976.1|17008.6|16993.6|16986.1|16971.1|335
1589895900000|2020-05-19 13:45:00|16996.1|16981.1|16941.1|16926.1|16996.1|16981.1|16936.1|16921.1|431
1589896200000|2020-05-19 13:50:00|16938.6|16923.6|16961.1|16946.1|16966.1|16951.1|16926.1|16911.1|336
1589896500000|2020-05-19 13:55:00|16956.1|16941.1|16991.1|16976.1|17011.1|16996.1|16956.1|16941.1|539
1589896800000|2020-05-19 14:00:00|16988.6|16973.6|17016.1|17001.1|17021.1|17006.1|16983.6|16968.6|284
1589897100000|2020-05-19 14:05:00|17018.6|17003.6|17033.6|17018.6|17043.6|17028.6|17006.1|16991.1|326
1589897400000|2020-05-19 14:10:00|17032|17017|17027|17012|17049.5|17034.5|17019.5|17004.5|322
1589897700000|2020-05-19 14:15:00|17029.5|17014.5|16999.5|16984.5|17029.5|17014.5|16977|16962|328
1589898000000|2020-05-19 14:20:00|16997|16982|16999.5|16984.5|17017|17002|16984.5|16969.5|226
1589898300000|2020-05-19 14:25:00|16994.5|16979.5|16989.5|16974.5|17024.5|17009.5|16957|16942|414
1589898600000|2020-05-19 14:30:00|16987|16972|17004.5|16989.5|17019.5|17004.5|16979.5|16964.5|511
1589898900000|2020-05-19 14:35:00|17009.5|16994.5|16954.5|16939.5|17019.5|17004.5|16949.5|16934.5|338
1589899200000|2020-05-19 14:40:00|16952|16937|16949.5|16934.5|16962|16947|16932|16917|281
1589899500000|2020-05-19 14:45:00|16944.5|16929.5|16962|16947|16969.5|16954.5|16934.5|16919.5|258
1589899800000|2020-05-19 14:50:00|16964.5|16949.5|16984.5|16969.5|16984.5|16969.5|16959.5|16944.5|319
1589900100000|2020-05-19 14:55:00|16979.5|16964.5|17017|17002|17019.5|17004.5|16967|16952|346
1589900400000|2020-05-19 15:00:00|17014.5|16999.5|17049.5|17034.5|17049.5|17034.5|16999.5|16984.5|359
1589900700000|2020-05-19 15:05:00|17052|17037|17054.5|17039.5|17069.5|17054.5|17044.5|17029.5|330
1589901000000|2020-05-19 15:10:00|17057|17042|17054.5|17039.5|17079.5|17064.5|17044.5|17029.5|313
1589901300000|2020-05-19 15:15:00|17049.5|17034.5|17077|17062|17094.5|17079.5|17049.5|17034.5|371
1589901600000|2020-05-19 15:20:00|17079.5|17064.5|17099.5|17084.5|17099.5|17084.5|17064.5|17049.5|449
1589901900000|2020-05-19 15:25:00|17097|17082|17089.5|17074.5|17114.5|17099.5|17087|17072|942
1589902200000|2020-05-19 15:30:00|17092|17077|17057|17042|17119.5|17104.5|17054.5|17039.5|1073
1589902500000|2020-05-19 15:35:00|17067|17052|17042|17027|17074.5|17059.5|17034.5|17019.5|384
1589902800000|2020-05-19 15:40:00|17039.5|17024.5|17029.5|17014.5|17067|17052|17022|17007|100
1589903100000|2020-05-19 15:45:00|17032|17017|17017|17002|17039.5|17024.5|17017|17002|75
1589903400000|2020-05-19 15:50:00|17022|16997|17037|17012|17037|17017|17017|16997|140
1589903700000|2020-05-19 15:55:00|17042|17017|17032|17007|17042|17022|17017|16997|61
1589904000000|2020-05-19 16:00:00|17027|17012|17027|17007|17027|17012|17017|16997|15
1589904300000|2020-05-19 16:05:00|17022|17002|17047|17022|17047|17027|17022|17002|43
1589904600000|2020-05-19 16:10:00|17052|17027|17062|17042|17072|17047|17052|17022|101
1589904900000|2020-05-19 16:15:00|17067|17037|17027|17002|17067|17042|17022|16997|27
1589905200000|2020-05-19 16:20:00|17032|17007|17037|17012|17047|17027|17027|17002|15
1589905500000|2020-05-19 16:25:00|17032|17017|17037|17012|17042|17022|17032|17007|7
1589905800000|2020-05-19 16:30:00|17032|17017|17022|16997|17047|17022|17017|16997|20
1589906100000|2020-05-19 16:35:00|17027|17002|17022|16997|17037|17012|17017|16997|6
1589906400000|2020-05-19 16:40:00|17027|17002|17037|17012|17037|17012|17022|17002|4
1589906700000|2020-05-19 16:45:00|17032|17007|17037|17012|17042|17017|17032|17007|10
1589907000000|2020-05-19 16:50:00|17032|17017|17032|17007|17042|17017|17032|17007|2
1589907300000|2020-05-19 16:55:00|17037|17012|17042|17017|17042|17017|17032|17012|11
1589907600000|2020-05-19 17:00:00|17037|17012|17037|17012|17042|17017|17032|17012|2
1589907900000|2020-05-19 17:05:00|17042|17017|17047|17022|17047|17022|17037|17017|2
1589908200000|2020-05-19 17:10:00||17027||17022||17027||17022|1
1589908500000|2020-05-19 17:15:00||17027||17027||17027||17022|3
1589908800000|2020-05-19 17:20:00||17022||17022||17022||17022|5
1589909100000|2020-05-19 17:25:00|17052|17027|17052|17027|17057|17037|17052|17027|16
1589909400000|2020-05-19 17:30:00|17047|17032|17062|17037|17062|17037|17047|17027|10
1589909700000|2020-05-19 17:35:00|17057|17032|17062|17037|17062|17037|17057|17032|0
1589910000000|2020-05-19 17:40:00|17067|17042|17067|17047|17067|17047|17067|17042|2
1589910300000|2020-05-19 17:45:00|17072|17042|17072|17047|17072|17052|17072|17042|5
1589910600000|2020-05-19 17:50:00|17067|17052|17067|17042|17077|17052|17062|17037|45
1589910900000|2020-05-19 17:55:00|17062||17067||17067||17062||0
1589911200000|2020-05-19 18:00:00|17072|17047|17057|17037|17072|17052|17047|17027|11
1589911500000|2020-05-19 18:05:00|17062|17032|17077|17052|17077|17052|17062|17032|2
1589911800000|2020-05-19 18:10:00|17072|17047|17072|17047|17072|17047|17072|17047|2
1589912100000|2020-05-19 18:15:00||17052||17047||17052||17047|1
1589912400000|2020-05-19 18:20:00|17067|17052|17067|17042|17067|17052|17067|17042|3
1589912700000|2020-05-19 18:25:00|17066|17038|17062|17047|17067|17047|17062|17037|9
1589913000000|2020-05-19 18:30:00|17059.5|17044.5|17057|17042|17062|17047|17052|17037|3
1589913300000|2020-05-19 18:35:00|17059.5|17044.5|17054.5|17039.5|17059.5|17044.5|17054.5|17039.5|1
1589913600000|2020-05-19 18:40:00|17059.5|17044.5|17062|17047|17062|17047|17052|17037|7
1589913900000|2020-05-19 18:45:00|17064.5|17049.5|17074.5|17059.5|17074.5|17059.5|17064.5|17049.5|3
1589914200000|2020-05-19 18:50:00|17072|17057|17059.5|17044.5|17072|17057|17059.5|17044.5|3
1589914500000|2020-05-19 18:55:00|17062|17047|16979.5|16964.5|17062|17047|16969.5|16954.5|56
1589914800000|2020-05-19 19:00:00|16982|16967|16992|16977|16999.5|16984.5|16972|16957|18
1589915100000|2020-05-19 19:05:00|16987|16972|17002|16987|17002|16987|16984.5|16969.5|12
1589915400000|2020-05-19 19:10:00|16999.5|16984.5|17027|17012|17044.5|17029.5|16992|16977|16
1589915700000|2020-05-19 19:15:00|17029.5|17014.5|17017|17002|17029.5|17014.5|17012|16997|14
1589916000000|2020-05-19 19:20:00|17014.5|16999.5|16984.5|16969.5|17014.5|16999.5|16982|16967|48
1589916300000|2020-05-19 19:25:00|16987|16972|16992|16977|16992|16977|16974.5|16959.5|10
1589916600000|2020-05-19 19:30:00|16994.5|16979.5|16977|16962|16994.5|16979.5|16969.5|16954.5|10
1589916900000|2020-05-19 19:35:00|16974.5|16959.5|16962|16947|16977|16962|16952|16937|31
1589917200000|2020-05-19 19:40:00|16959.5|16944.5|16952|16937|16962|16947|16952|16937|9
1589917500000|2020-05-19 19:45:00|16954.5|16939.5|16932|16917|16964.5|16949.5|16929.5|16914.5|32
1589917800000|2020-05-19 19:50:00|16929.5|16914.5|16897|16882|16937|16922|16894.5|16879.5|62
1589918100000|2020-05-19 19:55:00|16899.5|16884.5|16902|16887|16912|16897|16899.5|16884.5|20
1589918400000|2020-05-19 20:00:00|16909.9|16869.9|16926|16886|16926|16886|16904.6|16864.6|0
1589918700000|2020-05-19 20:05:00|16926.2|16886.2|16921.1|16881.1|16936.7|16896.7|16917.5|16877.5|0
1589919000000|2020-05-19 20:10:00|16921.3|16881.3|16930|16890|16941.2|16901.2|16921.1|16881.1|0
1589919300000|2020-05-19 20:15:00|16931.6|16891.6|16921.6|16881.6|16932.4|16892.4|16921.6|16881.6|0
1589919600000|2020-05-19 20:20:00|16920.5|16880.5|16920|16880|16921.6|16881.6|16918.3|16878.3|0
1589919900000|2020-05-19 20:25:00|16919.4|16879.4|16920.3|16880.3|16920.5|16880.5|16918.7|16878.7|0
1589920200000|2020-05-19 20:30:00|16919.1|16879.1|16922.5|16882.5|16923.9|16883.9|16912.2|16872.2|0
1589920500000|2020-05-19 20:35:00|16922.8|16882.8|16907.3|16867.3|16925.2|16885.2|16907.3|16867.3|0
1589920800000|2020-05-19 20:40:00|16907.6|16867.6|16913.2|16873.2|16915.8|16875.8|16907.3|16867.3|0
1589921100000|2020-05-19 20:45:00|16912.9|16872.9|16900.2|16860.2|16914.5|16874.5|16900.2|16860.2|0
1589921400000|2020-05-19 20:50:00|16900.5|16860.5|16914.5|16874.5|16915.8|16875.8|16900.2|16860.2|0
1589921700000|2020-05-19 20:55:00|16914.2|16874.2|16936.8|16896.8|16942.9|16902.9|16913.2|16873.2|0
1589922000000|2020-05-19 21:00:00|16936.3|16896.3|16937.4|16897.4|16937.4|16897.4|16936.3|16896.3|0
1589922300000|2020-05-19 21:05:00|16937.9|16897.9|16933.6|16893.6|16939|16899|16933.6|16893.6|0
1589922600000|2020-05-19 21:10:00|16934.1|16894.1|16933.9|16893.9|16935.6|16895.6|16932.9|16892.9|0
1589922900000|2020-05-19 21:15:00|16932.9|16892.9|16931.2|16891.2|16935.6|16895.6|16930.7|16890.7|0
1589923200000|2020-05-19 21:20:00|16930.7|16890.7|16926.9|16886.9|16931.2|16891.2|16926.9|16886.9|0
1589923500000|2020-05-19 21:25:00|16926.4|16886.4|16924.6|16884.6|16927.8|16887.8|16923.7|16883.7|0
1589923800000|2020-05-19 21:30:00|16926.2|16886.2|16927.3|16887.3|16927.8|16887.8|16925.7|16885.7|0
1589924100000|2020-05-19 21:35:00|16926.2|16886.2|16922.3|16882.3|16927.3|16887.3|16920.8|16880.8|0
1589924400000|2020-05-19 21:40:00|16921.7|16881.7|16921.3|16881.3|16921.7|16881.7|16920.1|16880.1|0
1589924700000|2020-05-19 21:45:00|16920.8|16880.8|16923|16883|16923.5|16883.5|16920.8|16880.8|0
1589925000000|2020-05-19 21:50:00|16922.4|16882.4|16922.4|16882.4|16924.6|16884.6|16921.3|16881.3|0
1589925300000|2020-05-19 21:55:00|16923|16883|16925.6|16885.6|16929.4|16889.4|16923|16883|0
1589925600000|2020-05-19 22:00:00|16922.3|16882.3|16910.5|16870.5|16930|16890|16903.3|16863.3|0
1589925900000|2020-05-19 22:05:00|16910.7|16870.7|16901|16861|16913.6|16873.6|16889.4|16849.4|0
1589926200000|2020-05-19 22:10:00|16900.8|16860.8|16919.8|16879.8|16928.2|16888.2|16895.2|16855.2|0
1589926500000|2020-05-19 22:15:00|16920|16880|16956.1|16916.1|16956.7|16916.7|16920|16880|0
1589926800000|2020-05-19 22:20:00|16956.2|16916.2|16950.9|16910.9|16960.7|16920.7|16945.1|16905.1|0
1589927100000|2020-05-19 22:25:00|16951|16911|16949.6|16909.6|16956.7|16916.7|16946.4|16906.4|0
1589927400000|2020-05-19 22:30:00|16949.8|16909.8|16923.3|16883.3|16954.2|16914.2|16922.5|16882.5|0
1589927700000|2020-05-19 22:35:00|16923.8|16883.8|16933.6|16893.6|16938.7|16898.7|16907.1|16867.1|0
1589928000000|2020-05-19 22:40:00|16933.7|16893.7|16950.4|16910.4|16951.7|16911.7|16932.9|16892.9|0
1589928300000|2020-05-19 22:45:00|16950.5|16910.5|16943.2|16903.2|16951|16911|16937.4|16897.4|0
1589928600000|2020-05-19 22:50:00|16943.4|16903.4|16955.6|16915.6|16956.9|16916.9|16937.4|16897.4|0
1589928900000|2020-05-19 22:55:00|16955.7|16915.7|16961.4|16921.4|16964|16924|16955.7|16915.7|0
1589929200000|2020-05-19 23:00:00|16961.1|16921.1|16979.7|16939.7|16985|16945|16959.5|16919.5|0
1589929500000|2020-05-19 23:05:00|16979.8|16939.8|16989.4|16949.4|16990.8|16950.8|16979.7|16939.7|0
1589929800000|2020-05-19 23:10:00|16989.6|16949.6|16997.5|16957.5|16999.3|16959.3|16985|16945|0
1589930100000|2020-05-19 23:15:00|16997.7|16957.7|16995.5|16955.5|17000.6|16960.6|16988.4|16948.4|0
1589930400000|2020-05-19 23:20:00|16995.4|16955.4|16996.1|16956.1|16997.5|16957.5|16989|16949|0
1589930700000|2020-05-19 23:25:00|16996|16956|16997.5|16957.5|16999.3|16959.3|16993.5|16953.5|0
1589931000000|2020-05-19 23:30:00|16997.2|16957.2|16987.7|16947.7|16997.5|16957.5|16983.2|16943.2|0
1589931300000|2020-05-19 23:35:00|16987.5|16947.5|16993.5|16953.5|16994.8|16954.8|16986.4|16946.4|0
1589931600000|2020-05-19 23:40:00|16993.4|16953.4|17009.1|16969.1|17009.1|16969.1|16992.9|16952.9|0
1589931900000|2020-05-19 23:45:00|17008.8|16968.8|17007.8|16967.8|17008.8|16968.8|17002|16962|0
1589932200000|2020-05-19 23:50:00|17008|16968|16997.2|16957.2|17009.1|16969.1|16994.6|16954.6|0
1589932500000|2020-05-19 23:55:00|16997.4|16957.4|16994|16954|16999.8|16959.8|16991.4|16951.4|0
1589932800000|2020-05-20 00:00:00|16994.3|16954.3|17005|16965|17011.5|16971.5|16991.4|16951.4|0
1589933100000|2020-05-20 00:05:00|17004.9|16964.9|17014.1|16974.1|17018.6|16978.6|17003|16963|0
1589933400000|2020-05-20 00:10:00|17014.2|16974.2|17007.4|16967.4|17018.6|16978.6|17007.4|16967.4|0
1589933700000|2020-05-20 00:15:00|17007.5|16967.5|17014.2|16974.2|17026.4|16986.4|17003.4|16963.4|0
1589934000000|2020-05-20 00:20:00|17014.3|16974.3|16996.4|16956.4|17020.2|16980.2|16990.5|16950.5|0
1589934300000|2020-05-20 00:25:00|16996.5|16956.5|17007.4|16967.4|17012.7|16972.7|16995.2|16955.2|0
1589934600000|2020-05-20 00:30:00|17007.5|16967.5|17051.6|17011.6|17054.9|17014.9|17007.5|16967.5|0
1589934900000|2020-05-20 00:35:00|17050.6|17010.6|17048.5|17008.5|17054.6|17014.6|17042.9|17002.9|0
1589935200000|2020-05-20 00:40:00|17048.7|17008.7|17054.1|17014.1|17054.6|17014.6|17042.3|17002.3|0
1589935500000|2020-05-20 00:45:00|17053.9|17013.9|17054.1|17014.1|17059.8|17019.8|17047.9|17007.9|0
1589935800000|2020-05-20 00:50:00|17054.2|17014.2|17048.3|17008.3|17060|17020|17048.2|17008.2|0
1589936100000|2020-05-20 00:55:00|17048.2|17008.2|17052.8|17012.8|17065.1|17025.1|17047|17007|0
1589936400000|2020-05-20 01:00:00|17053|17013|17071.8|17031.8|17082.7|17042.7|17053|17013|0
1589936700000|2020-05-20 01:05:00|17071.7|17031.7|17060.2|17020.2|17071.8|17031.8|17059.9|17019.9|0
1589937000000|2020-05-20 01:10:00|17060.4|17020.4|17053.3|17013.3|17060.4|17020.4|17047.3|17007.3|0
1589937300000|2020-05-20 01:15:00|17053.1|17013.1|17077|17037|17082.8|17042.8|17053.1|17013.1|0
1589937600000|2020-05-20 01:20:00|17077.1|17037.1|17076.6|17036.6|17089.2|17049.2|17070.6|17030.6|0
1589937900000|2020-05-20 01:25:00|17076.8|17036.8|17088.5|17048.5|17088.7|17048.7|17076.5|17036.5|0
1589938200000|2020-05-20 01:30:00|17086.6|17046.6|17094.9|17054.9|17095.5|17055.5|17070.9|17030.9|0
1589938500000|2020-05-20 01:35:00|17094.7|17054.7|17100.5|17060.5|17106.3|17066.3|17089.2|17049.2|0
1589938800000|2020-05-20 01:40:00|17100.6|17060.6|17106.5|17066.5|17106.8|17066.8|17100.5|17060.5|0
1589939100000|2020-05-20 01:45:00|17106.6|17066.6|17115.6|17075.6|17118.9|17078.9|17100.8|17060.8|0
1589939400000|2020-05-20 01:50:00|17115.8|17075.8|17112.1|17072.1|17124.9|17084.9|17111.9|17071.9|0
1589939700000|2020-05-20 01:55:00|17113.1|17073.1|17123.5|17083.5|17123.7|17083.7|17111.6|17071.6|0
1589940000000|2020-05-20 02:00:00|17123.4|17083.4|17105.9|17065.9|17123.4|17083.4|17105.7|17065.7|0
1589940300000|2020-05-20 02:05:00|17106|17066|17112.2|17072.2|17112.2|17072.2|17100.3|17060.3|0
1589940600000|2020-05-20 02:10:00|17112.1|17072.1|17100.2|17060.2|17112.2|17072.2|17100.2|17060.2|0
1589940900000|2020-05-20 02:15:00|17098.2|17058.2|17094.4|17054.4|17100.6|17060.6|17088.7|17048.7|0
1589941200000|2020-05-20 02:20:00|17094.6|17054.6|17071.2|17031.2|17100.6|17060.6|17071.2|17031.2|0
1589941500000|2020-05-20 02:25:00|17071.3|17031.3|17076.9|17036.9|17082.9|17042.9|17071.3|17031.3|0
1589941800000|2020-05-20 02:30:00|17076.7|17036.7|17076.7|17036.7|17082.6|17042.6|17071|17031|0
1589942100000|2020-05-20 02:35:00|17076.6|17036.6|17094.5|17054.5|17097.5|17057.5|17076.6|17036.6|0
1589942400000|2020-05-20 02:40:00|17094.4|17054.4|17100.4|17060.4|17106.4|17066.4|17094.2|17054.2|0
1589942700000|2020-05-20 02:45:00|17101.4|17061.4|17100.2|17060.2|17106.4|17066.4|17100.2|17060.2|0
1589943000000|2020-05-20 02:50:00|17100.3|17060.3|17093.9|17053.9|17100.4|17060.4|17088|17048|0
1589943300000|2020-05-20 02:55:00|17094|17054|17088.2|17048.2|17100.2|17060.2|17088.2|17048.2|0
1589943600000|2020-05-20 03:00:00|17088.3|17048.3|17063.7|17023.7|17094.2|17054.2|17057.4|17017.4|0
1589943900000|2020-05-20 03:05:00|17063.5|17023.5|17064.3|17024.3|17070|17030|17060.7|17020.7|0
1589944200000|2020-05-20 03:10:00|17064.5|17024.5|17077.2|17037.2|17082.8|17042.8|17064.5|17024.5|0
1589944500000|2020-05-20 03:15:00|17079.2|17039.2|17088.2|17048.2|17093.9|17053.9|17064.8|17024.8|0
1589944800000|2020-05-20 03:20:00|17088.3|17048.3|17088|17048|17094.2|17054.2|17082.1|17042.1|0
1589945100000|2020-05-20 03:25:00|17087.9|17047.9|17092.6|17052.6|17099.8|17059.8|17086.6|17046.6|0
1589945400000|2020-05-20 03:30:00|17092.7|17052.7|17107.2|17067.2|17107.2|17067.2|17089.7|17049.7|0
1589945700000|2020-05-20 03:35:00|17106.2|17066.2|17110.3|17070.3|17116.1|17076.1|17104.1|17064.1|0
1589946000000|2020-05-20 03:40:00|17110.2|17070.2|17110.1|17070.1|17110.4|17070.4|17098.2|17058.2|0
1589946300000|2020-05-20 03:45:00|17109.9|17069.9|17110.4|17070.4|17110.4|17070.4|17104.1|17064.1|0
1589946600000|2020-05-20 03:50:00|17110.3|17070.3|17110.4|17070.4|17110.6|17070.6|17104.4|17064.4|0
1589946900000|2020-05-20 03:55:00|17110.1|17070.1|17104.4|17064.4|17110.3|17070.3|17104.1|17064.1|0
1589947200000|2020-05-20 04:00:00|17104.3|17064.3|17092.8|17052.8|17110.6|17070.6|17086.4|17046.4|0
1589947500000|2020-05-20 04:05:00|17092.9|17052.9|17116.1|17076.1|17116.1|17076.1|17092.5|17052.5|0
1589947800000|2020-05-20 04:10:00|17116|17076|17129.8|17089.8|17135.7|17095.7|17116|17076|0
1589948100000|2020-05-20 04:15:00|17129.7|17089.7|17117.8|17077.8|17129.8|17089.8|17117.8|17077.8|0
1589948400000|2020-05-20 04:20:00|17117.9|17077.9|17128.1|17088.1|17134.1|17094.1|17117.6|17077.6|0
1589948700000|2020-05-20 04:25:00|17127.9|17087.9|17125.7|17085.7|17127.9|17087.9|17116|17076|0
1589949000000|2020-05-20 04:30:00|17125.6|17085.6|17119.9|17079.9|17131.6|17091.6|17114|17074|0
1589949300000|2020-05-20 04:35:00|17120|17080|17119.9|17079.9|17125.6|17085.6|17119.4|17079.4|0
1589949600000|2020-05-20 04:40:00|17119.7|17079.7|17119.5|17079.5|17125.9|17085.9|17119.5|17079.5|0
1589949900000|2020-05-20 04:45:00|17119.7|17079.7|17113.3|17073.3|17119.8|17079.8|17110.4|17070.4|0
1589950200000|2020-05-20 04:50:00|17112.4|17072.4|17104.5|17064.5|17112.4|17072.4|17087.2|17047.2|0
1589950500000|2020-05-20 04:55:00|17104.7|17064.7|17093.5|17053.5|17110.4|17070.4|17090.7|17050.7|0
1589950800000|2020-05-20 05:00:00|17093.7|17053.7|17081.9|17041.9|17093.8|17053.8|17081.9|17041.9|0
1589951100000|2020-05-20 05:05:00|17081.8|17041.8|17100.4|17060.4|17106.4|17066.4|17081.8|17041.8|0
1589951400000|2020-05-20 05:10:00|17100.5|17060.5|17100.7|17060.7|17103.6|17063.6|17094.6|17054.6|0
1589951700000|2020-05-20 05:15:00|17100.8|17060.8|17094.3|17054.3|17106.7|17066.7|17094.2|17054.2|0
1589952000000|2020-05-20 05:20:00|17094.2|17054.2|17094|17054|17100.5|17060.5|17088.4|17048.4|0
1589952300000|2020-05-20 05:25:00|17093.8|17053.8|17099.2|17059.2|17105.1|17065.1|17087.5|17047.5|0
1589952600000|2020-05-20 05:30:00|17100.2|17060.2|17080.6|17040.6|17105.1|17065.1|17074.6|17034.6|0
1589952900000|2020-05-20 05:35:00|17080.5|17040.5|17068.9|17028.9|17080.8|17040.8|17068.5|17028.5|0
1589953200000|2020-05-20 05:40:00|17069.8|17029.8|17069.2|17029.2|17075.1|17035.1|17063.1|17023.1|0
1589953500000|2020-05-20 05:45:00|17069.3|17029.3|17086.2|17046.2|17092.2|17052.2|17069.3|17029.3|0
1589953800000|2020-05-20 05:50:00|17086.1|17046.1|17055.4|17015.4|17086.3|17046.3|17055.3|17015.3|0
1589954100000|2020-05-20 05:55:00|17055.5|17015.5|17082.7|17042.7|17082.9|17042.9|17049.1|17009.1|0
1589954400000|2020-05-20 06:00:00|17082.9|17042.9|17007|16992|17088.6|17048.6|17007|16992|37
1589954700000|2020-05-20 06:05:00|17004.5|16989.5|16982|16967|17004.5|16989.5|16979.5|16964.5|14
1589955000000|2020-05-20 06:10:00|16984.5|16969.5|16997|16982|16997|16982|16982|16967|19
1589955300000|2020-05-20 06:15:00|16999.5|16984.5|17004.5|16989.5|17009.5|16994.5|16994.5|16979.5|19
1589955600000|2020-05-20 06:20:00|17007|16992|17002|16987|17012|16997|17002|16987|5
1589955900000|2020-05-20 06:25:00|16999.5|16984.5|16989.5|16974.5|17004.5|16989.5|16989.5|16974.5|5
1589956200000|2020-05-20 06:30:00|16994.5|16979.5|17004.5|16989.5|17007|16992|16994.5|16979.5|1
1589956500000|2020-05-20 06:35:00|17007|16992|17002|16987|17014.5|16999.5|16999.5|16984.5|9
1589956800000|2020-05-20 06:40:00|17004.5|16989.5|17012|16997|17012|16997|17002|16987|7
1589957100000|2020-05-20 06:45:00|17017|17002|17017|17002|17019.5|17004.5|17012|16997|19
1589957400000|2020-05-20 06:50:00|17014.5|16999.5|17007|16992|17017|17002|17002|16987|19
1589957700000|2020-05-20 06:55:00|17004.5|16989.5|17014.5|16999.5|17027|17012|17004.5|16989.5|67
1589958000000|2020-05-20 07:00:00|17017|17002|17037|17022|17054.5|17039.5|16982|16967|350
1589958300000|2020-05-20 07:05:00|17039.5|17024.5|16979.5|16964.5|17052|17037|16969.5|16954.5|477
1589958600000|2020-05-20 07:10:00|16977|16962|16942|16927|17019.5|17004.5|16942|16927|272
1589958900000|2020-05-20 07:15:00|16939.5|16924.5|16907|16892|16972|16957|16899.5|16884.5|247
1589959200000|2020-05-20 07:20:00|16904.5|16889.5|16862|16847|16912|16897|16859.5|16844.5|384
1589959500000|2020-05-20 07:25:00|16864.5|16849.5|16874.5|16859.5|16892|16877|16849.5|16834.5|309
1589959800000|2020-05-20 07:30:00|16872|16857|16779.5|16764.5|16872|16857|16774.5|16759.5|611
1589960100000|2020-05-20 07:35:00|16774.5|16759.5|16729.5|16714.5|16784.5|16769.5|16697|16682|800
1589960400000|2020-05-20 07:40:00|16729.1|16714.1|16749.1|16734.1|16771.6|16756.6|16726.6|16711.6|571
1589960700000|2020-05-20 07:45:00|16751.6|16736.6|16729.1|16714.1|16754.1|16739.1|16699.1|16684.1|415
1589961000000|2020-05-20 07:50:00|16734.1|16719.1|16709.1|16694.1|16769.1|16754.1|16699.1|16684.1|407
1589961300000|2020-05-20 07:55:00|16706.6|16691.6|16689.1|16674.1|16731.6|16716.6|16689.1|16674.1|546
1589961600000|2020-05-20 08:00:00|16686.6|16671.6|16749.1|16734.1|16751.6|16736.6|16679.1|16664.1|416
1589961900000|2020-05-20 08:05:00|16746.6|16731.6|16804.1|16789.1|16804.1|16789.1|16736.6|16721.6|337
1589962200000|2020-05-20 08:10:00|16801.6|16786.6|16824.1|16809.1|16824.1|16809.1|16786.6|16771.6|321
1589962500000|2020-05-20 08:15:00|16829.1|16814.1|16894.1|16879.1|16899.1|16884.1|16829.1|16814.1|473
1589962800000|2020-05-20 08:20:00|16899.1|16884.1|16914.1|16899.1|16934.1|16919.1|16886.6|16871.6|405
1589963100000|2020-05-20 08:25:00|16916.6|16901.6|16924.1|16909.1|16931.6|16916.6|16886.6|16871.6|248
1589963400000|2020-05-20 08:30:00|16929.1|16914.1|16909.1|16894.1|16939.1|16924.1|16901.6|16886.6|221
1589963700000|2020-05-20 08:35:00|16911.6|16896.6|16936.6|16921.6|16961.6|16946.6|16909.1|16894.1|163
1589964000000|2020-05-20 08:40:00|16934.1|16919.1|16909.1|16894.1|16939.1|16924.1|16891.6|16876.6|247
1589964300000|2020-05-20 08:45:00|16914.1|16899.1|16936.6|16921.6|16949.1|16934.1|16914.1|16899.1|146
1589964600000|2020-05-20 08:50:00|16939.1|16924.1|16919.1|16904.1|16949.1|16934.1|16904.1|16889.1|81
1589964900000|2020-05-20 08:55:00|16916.6|16901.6|16916.6|16901.6|16929.1|16914.1|16899.1|16884.1|106
1589965200000|2020-05-20 09:00:00|16914.1|16899.1|16914.1|16899.1|16939.1|16924.1|16899.1|16884.1|116
1589965500000|2020-05-20 09:05:00|16916.6|16901.6|16919.1|16904.1|16921.6|16906.6|16881.6|16866.6|187
1589965800000|2020-05-20 09:10:00|16916.6|16901.6|16941.6|16926.6|16954.1|16939.1|16914.1|16899.1|82
1589966100000|2020-05-20 09:15:00|16944.1|16929.1|16929.1|16914.1|16944.1|16929.1|16906.6|16891.6|132
1589966400000|2020-05-20 09:20:00|16931.6|16916.6|16921.6|16906.6|16931.6|16916.6|16896.6|16881.6|163
1589966700000|2020-05-20 09:25:00|16924.1|16909.1|16899.1|16884.1|16936.6|16921.6|16894.1|16879.1|100
1589967000000|2020-05-20 09:30:00|16896.6|16881.6|16871.6|16856.6|16919.1|16904.1|16864.1|16849.1|166
1589967300000|2020-05-20 09:35:00|16874.1|16859.1|16866.6|16851.6|16889.1|16874.1|16859.1|16844.1|154
1589967600000|2020-05-20 09:40:00|16864.1|16849.1|16886.6|16871.6|16889.1|16874.1|16849.1|16834.1|143
1589967900000|2020-05-20 09:45:00|16889.1|16874.1|16891.6|16876.6|16899.1|16884.1|16876.6|16861.6|82
1589968200000|2020-05-20 09:50:00|16894.1|16879.1|16929.1|16914.1|16929.1|16914.1|16891.6|16876.6|70
1589968500000|2020-05-20 09:55:00|16924.1|16909.1|16971.6|16956.6|16989.1|16974.1|16921.6|16906.6|176
1589968800000|2020-05-20 10:00:00|16974.1|16959.1|17004.1|16989.1|17011.6|16996.6|16969.1|16954.1|223
1589969100000|2020-05-20 10:05:00|17006.6|16991.6|17019.1|17004.1|17024.1|17009.1|16994.1|16979.1|157
1589969400000|2020-05-20 10:10:00|17021.6|17006.6|17021.6|17006.6|17026.6|17011.6|17009.1|16994.1|158
1589969700000|2020-05-20 10:15:00|17024.1|17009.1|17039.1|17024.1|17046.6|17031.6|17019.1|17004.1|221
1589970000000|2020-05-20 10:20:00|17036.6|17021.6|17046.6|17031.6|17059.1|17044.1|17036.6|17021.6|743
1589970300000|2020-05-20 10:25:00|17049.1|17034.1|17034.1|17019.1|17061.6|17046.6|17031.6|17016.6|80
1589970600000|2020-05-20 10:30:00|17039.1|17024.1|17019.1|17004.1|17044.1|17029.1|17014.1|16999.1|128
1589970900000|2020-05-20 10:35:00|17016.6|17001.6|17036.6|17021.6|17036.6|17021.6|17014.1|16999.1|130
1589971200000|2020-05-20 10:40:00|17039.1|17024.1|17026.6|17011.6|17056.6|17041.6|17024.1|17009.1|132
1589971500000|2020-05-20 10:45:00|17029.1|17014.1|17029.1|17014.1|17034.1|17019.1|17011.6|16996.6|122
1589971800000|2020-05-20 10:50:00|17034.1|17019.1|17016.6|17001.6|17034.1|17019.1|17011.6|16996.6|85
1589972100000|2020-05-20 10:55:00|17014.1|16999.1|17019.1|17004.1|17034.1|17019.1|17009.1|16994.1|79
1589972400000|2020-05-20 11:00:00|17014.1|16999.1|17019.1|17004.1|17029.1|17014.1|17011.6|16996.6|94
1589972700000|2020-05-20 11:05:00|17016.6|17001.6|16999.1|16984.1|17024.1|17009.1|16994.1|16979.1|131
1589973000000|2020-05-20 11:10:00|17001.6|16986.6|16991.6|16976.6|17004.1|16989.1|16984.1|16969.1|91
1589973300000|2020-05-20 11:15:00|16994.1|16979.1|16986.6|16971.6|16999.1|16984.1|16979.1|16964.1|103
1589973600000|2020-05-20 11:20:00|16989.1|16974.1|16984.1|16969.1|16989.1|16974.1|16964.1|16949.1|87
1589973900000|2020-05-20 11:25:00|16981.6|16966.6|16979.1|16964.1|16984.1|16969.1|16964.1|16949.1|77
1589974200000|2020-05-20 11:30:00|16984.1|16969.1|16984.1|16969.1|16989.1|16974.1|16979.1|16964.1|78
1589974500000|2020-05-20 11:35:00|16986.6|16971.6|17009.1|16994.1|17011.6|16996.6|16984.1|16969.1|78
1589974800000|2020-05-20 11:40:00|17007.2|16992.2|17027.2|17012.2|17032.2|17017.2|17002.2|16987.2|114
1589975100000|2020-05-20 11:45:00|17024.7|17009.7|16992.2|16977.2|17024.7|17009.7|16984.7|16969.7|155
1589975400000|2020-05-20 11:50:00|16989.7|16974.7|16974.7|16959.7|16997.2|16982.2|16967.2|16952.2|84
1589975700000|2020-05-20 11:55:00|16977.2|16962.2|16977.2|16962.2|16979.7|16964.7|16962.2|16947.2|82
1589976000000|2020-05-20 12:00:00|16979.7|16964.7|16952.2|16937.2|16987.2|16972.2|16942.2|16927.2|183
1589976300000|2020-05-20 12:05:00|16947.2|16932.2|16982.2|16967.2|16987.2|16972.2|16947.2|16932.2|96
1589976600000|2020-05-20 12:10:00|16984.7|16969.7|17027.2|17012.2|17032.2|17017.2|16984.7|16969.7|119
1589976900000|2020-05-20 12:15:00|17024.7|17009.7|17024.7|17009.7|17042.2|17027.2|17017.2|17002.2|122
1589977200000|2020-05-20 12:20:00|17027.2|17012.2|16992.2|16977.2|17032.2|17017.2|16982.2|16967.2|117
1589977500000|2020-05-20 12:25:00|16997.2|16982.2|17004.7|16989.7|17019.7|17004.7|16992.2|16977.2|151
1589977800000|2020-05-20 12:30:00|17002.2|16987.2|16982.2|16967.2|17017.2|17002.2|16982.2|16967.2|122
1589978100000|2020-05-20 12:35:00|16984.7|16969.7|16972.2|16957.2|16987.2|16972.2|16962.2|16947.2|126
1589978400000|2020-05-20 12:40:00|16977.2|16962.2|16987.2|16972.2|16997.2|16982.2|16977.2|16962.2|142
1589978700000|2020-05-20 12:45:00|16989.7|16974.7|16992.2|16977.2|17002.2|16987.2|16977.2|16962.2|110
1589979000000|2020-05-20 12:50:00|16989.7|16974.7|16989.7|16974.7|16992.2|16977.2|16962.2|16947.2|141
1589979300000|2020-05-20 12:55:00|16987.2|16972.2|16999.7|16984.7|17004.7|16989.7|16977.2|16962.2|111
1589979600000|2020-05-20 13:00:00|17002.2|16987.2|16997.2|16982.2|17024.7|17009.7|16994.7|16979.7|151
1589979900000|2020-05-20 13:05:00|16992.2|16977.2|17024.7|17009.7|17024.7|17009.7|16992.2|16977.2|123
1589980200000|2020-05-20 13:10:00|17027.2|17012.2|17067.2|17052.2|17072.2|17057.2|17017.2|17002.2|143
1589980500000|2020-05-20 13:15:00|17062.2|17047.2|17057.2|17042.2|17072.2|17057.2|17052.2|17037.2|174
1589980800000|2020-05-20 13:20:00|17054.7|17039.7|17064.7|17049.7|17072.2|17057.2|17052.2|17037.2|127
1589981100000|2020-05-20 13:25:00|17067.2|17052.2|17059.7|17044.7|17072.2|17057.2|17057.2|17042.2|130
1589981400000|2020-05-20 13:30:00|17062.2|17047.2|17037.2|17022.2|17072.2|17057.2|17032.2|17017.2|275
1589981700000|2020-05-20 13:35:00|17039.7|17024.7|17072.2|17057.2|17072.2|17057.2|17022.2|17007.2|205
1589982000000|2020-05-20 13:40:00|17077.2|17062.2|17047.2|17032.2|17082.2|17067.2|17047.2|17032.2|217
1589982300000|2020-05-20 13:45:00|17049.7|17034.7|17069.7|17054.7|17082.2|17067.2|17032.2|17017.2|216
1589982600000|2020-05-20 13:50:00|17072.2|17057.2|17072.2|17057.2|17077.2|17062.2|17057.2|17042.2|167
1589982900000|2020-05-20 13:55:00|17069.7|17054.7|17097.2|17082.2|17099.7|17084.7|17059.7|17044.7|173
1589983200000|2020-05-20 14:00:00|17099.7|17084.7|17112.2|17097.2|17127.2|17112.2|17089.7|17074.7|215
1589983500000|2020-05-20 14:05:00|17107.2|17092.2|17102.2|17087.2|17112.2|17097.2|17097.2|17082.2|188
1589983800000|2020-05-20 14:10:00|17102.4|17087.4|17137.4|17122.4|17137.4|17122.4|17097.4|17082.4|201
1589984100000|2020-05-20 14:15:00|17139.9|17124.9|17117.4|17102.4|17142.4|17127.4|17092.4|17077.4|240
1589984400000|2020-05-20 14:20:00|17122.4|17107.4|17159.9|17144.9|17174.9|17159.9|17122.4|17107.4|296
1589984700000|2020-05-20 14:25:00|17162.4|17147.4|17169.9|17154.9|17172.4|17157.4|17124.9|17109.9|261
1589985000000|2020-05-20 14:30:00|17172.4|17157.4|17162.4|17147.4|17172.4|17157.4|17132.4|17117.4|230
1589985300000|2020-05-20 14:35:00|17164.9|17149.9|17177.4|17162.4|17187.4|17172.4|17162.4|17147.4|508
1589985600000|2020-05-20 14:40:00|17179.9|17164.9|17167.4|17152.4|17187.4|17172.4|17167.4|17152.4|307
1589985900000|2020-05-20 14:45:00|17162.4|17147.4|17147.4|17132.4|17189.9|17174.9|17147.4|17132.4|2298
1589986200000|2020-05-20 14:50:00|17149.9|17134.9|17162.4|17147.4|17172.4|17157.4|17147.4|17132.4|173
1589986500000|2020-05-20 14:55:00|17164.9|17149.9|17162.4|17147.4|17182.4|17167.4|17157.4|17142.4|140
1589986800000|2020-05-20 15:00:00|17164.9|17149.9|17169.9|17154.9|17199.9|17184.9|17157.4|17142.4|256
1589987100000|2020-05-20 15:05:00|17167.4|17152.4|17197.4|17182.4|17197.4|17182.4|17152.4|17137.4|312
1589987400000|2020-05-20 15:10:00|17199.9|17184.9|17217.4|17202.4|17217.4|17202.4|17184.9|17169.9|189
1589987700000|2020-05-20 15:15:00|17214.9|17199.9|17242.4|17227.4|17242.4|17227.4|17207.4|17192.4|237
1589988000000|2020-05-20 15:20:00|17239.9|17224.9|17222.4|17207.4|17257.4|17242.4|17222.4|17207.4|288
1589988300000|2020-05-20 15:25:00|17227.4|17212.4|17234.9|17219.9|17242.4|17227.4|17222.4|17207.4|373
1589988600000|2020-05-20 15:30:00|17232.4|17217.4|17219.9|17204.9|17242.4|17227.4|17214.9|17199.9|580
1589988900000|2020-05-20 15:35:00|17222.4|17207.4|17212.4|17197.4|17229.9|17214.9|17202.4|17187.4|163
1589989200000|2020-05-20 15:40:00|17209.9|17194.9|17209.9|17194.9|17214.9|17199.9|17194.9|17179.9|48
1589989500000|2020-05-20 15:45:00|17207.4|17192.4|17219.9|17204.9|17219.9|17204.9|17207.4|17192.4|10
1589989800000|2020-05-20 15:50:00|17224.9|17199.9|17209.9|17184.9|17229.9|17209.9|17209.9|17184.9|20
1589990100000|2020-05-20 15:55:00|17204.9|17189.9|17199.9|17174.9|17214.9|17189.9|17189.9|17169.9|35
1589990400000|2020-05-20 16:00:00|17204.9|17179.9|17169.9|17144.9|17204.9|17184.9|17164.9|17144.9|41
1589990700000|2020-05-20 16:05:00|17174.9|17149.9|17159.9|17134.9|17179.9|17159.9|17154.9|17129.9|16
1589991000000|2020-05-20 16:10:00|17154.9|17129.9|17159.9|17134.9|17159.9|17139.9|17144.9|17124.9|15
1589991300000|2020-05-20 16:15:00|17164.9|17139.9|17149.9|17124.9|17164.9|17139.9|17134.9|17114.9|39
1589991600000|2020-05-20 16:20:00|17144.9|17129.9|17139.9|17114.9|17154.9|17134.9|17139.9|17114.9|26
1589991900000|2020-05-20 16:25:00|17144.9|17119.9|17169.9|17144.9|17169.9|17144.9|17139.9|17119.9|10
1589992200000|2020-05-20 16:30:00|17174.9|17149.9|17174.9|17149.9|17174.9|17154.9|17164.9|17144.9|31
1589992500000|2020-05-20 16:35:00|17179.9|17154.9|17174.9|17149.9|17179.9|17154.9|17174.9|17149.9|5
1589992800000|2020-05-20 16:40:00|17169.9|17144.9|17149.9|17124.9|17169.9|17149.9|17144.9|17119.9|6
1589993100000|2020-05-20 16:45:00|17154.9|17129.9|17154.9|17129.9|17159.9|17139.9|17129.9|17109.9|18
1589993400000|2020-05-20 16:50:00|17159.9|17134.9|17164.9|17144.9|17169.9|17149.9|17159.9|17134.9|11
1589993700000|2020-05-20 16:55:00|17169.9|17139.9|17164.9|17139.9|17169.9|17149.9|17159.9|17139.9|7
1589994000000|2020-05-20 17:00:00|17159.9|17144.9|17159.9|17134.9|17159.9|17144.9|17159.9|17134.9|3
1589994300000|2020-05-20 17:05:00|17164.9|17139.9|17144.9|17119.9|17164.9|17139.9|17144.9|17119.9|4
1589994600000|2020-05-20 17:10:00|17149.9|17124.9|17169.9|17144.9|17169.9|17144.9|17144.9|17119.9|3
1589994900000|2020-05-20 17:15:00|17164.9|17139.9|17164.9|17139.9|17169.9|17144.9|17159.9|17139.9|21
1589995200000|2020-05-20 17:20:00|17169.9|17144.9|17149.9|17124.9|17169.9|17144.9|17144.9|17119.9|20
1589995500000|2020-05-20 17:25:00|17148.9|17120.9|17144.9|17119.9|17149.9|17129.9|17139.9|17114.9|2
1589995800000|2020-05-20 17:30:00|17149.9|17124.9|17139.9|17114.9|17149.9|17129.9|17139.9|17114.9|4
1589996100000|2020-05-20 17:35:00|17144.9|17119.9|17154.9|17129.9|17154.9|17134.9|17139.9|17114.9|4
1589996400000|2020-05-20 17:40:00|17149.9|17124.9|17159.9|17139.9|17159.9|17139.9|17149.9|17124.9|3
1589996700000|2020-05-20 17:45:00|17164.9|17134.9|17164.9|17139.9|17164.9|17139.9|17159.9|17134.9|4
1589997000000|2020-05-20 17:50:00|17163.9|17135.9|17154.9|17129.9|17164.9|17139.9|17149.9|17129.9|3
1589997300000|2020-05-20 17:55:00|17149.9|17124.9|17143.9|17115.9|17154.9|17124.9|17139.9|17114.9|14
1589997600000|2020-05-20 18:00:00|17144.9|17119.9|17163.9|17135.9|17163.9|17135.9|17138.9|17110.9|4
1589997900000|2020-05-20 18:05:00|17159.9|17134.9|17149.9|17124.9|17169.9|17144.9|17149.9|17124.9|2
1589998200000|2020-05-20 18:10:00|17148.9|17120.9|17144.9|17119.9|17159.9|17134.9|17139.9|17114.9|4
1589998500000|2020-05-20 18:15:00|17148.9|17120.9|17144.9|17119.9|17153.9|17125.9|17129.9|17109.9|2
1589998800000|2020-05-20 18:20:00|17143.9|17115.9|17159.9|17134.9|17168.9|17140.9|17139.9|17114.9|2
1589999100000|2020-05-20 18:25:00|17163.9|17135.9|17149.9|17134.9|17163.9|17135.9|17149.9|17124.9|1
1589999400000|2020-05-20 18:30:00|17152.4|17137.4|17159.9|17144.9|17162.4|17147.4|17149.9|17134.9|0
1589999700000|2020-05-20 18:35:00|17157.4|17142.4|17149.9|17134.9|17159.9|17144.9|17149.9|17134.9|0
1590000000000|2020-05-20 18:40:00|17147.4|17132.4|17154.9|17139.9|17154.9|17139.9|17147.4|17132.4|2
1590000300000|2020-05-20 18:45:00|17157.4|17142.4|17164.9|17149.9|17164.9|17149.9|17149.9|17134.9|4
1590000600000|2020-05-20 18:50:00|17167.4|17152.4|17184.9|17169.9|17184.9|17169.9|17164.9|17149.9|4
1590000900000|2020-05-20 18:55:00|17187.4|17172.4|17174.9|17159.9|17187.4|17172.4|17174.9|17159.9|1
1590001200000|2020-05-20 19:00:00|17177.4|17162.4|17174.9|17159.9|17182.4|17167.4|17174.9|17159.9|5
1590001500000|2020-05-20 19:05:00|17177.4|17162.4|17174.9|17159.9|17179.9|17164.9|17174.9|17159.9|0
1590001800000|2020-05-20 19:10:00|17177.4|17162.4|17154.9|17139.9|17179.9|17164.9|17149.9|17134.9|8
1590002100000|2020-05-20 19:15:00|17152.4|17137.4|17159.9|17144.9|17159.9|17144.9|17149.9|17134.9|0
1590002400000|2020-05-20 19:20:00|17157.4|17142.4|17174.9|17159.9|17177.4|17162.4|17157.4|17142.4|3
1590002700000|2020-05-20 19:25:00|17177.4|17162.4|17179.9|17164.9|17182.4|17167.4|17169.9|17154.9|6
1590003000000|2020-05-20 19:30:00|17177.4|17162.4|17172.4|17157.4|17179.9|17164.9|17169.9|17154.9|3
1590003300000|2020-05-20 19:35:00|17174.9|17159.9|17184.9|17169.9|17184.9|17169.9|17174.9|17159.9|2
1590003600000|2020-05-20 19:40:00|17174.9|17159.9|17184.9|17169.9|17184.9|17169.9|17174.9|17159.9|5
1590003900000|2020-05-20 19:45:00|17182.4|17167.4|17167.4|17152.4|17184.9|17169.9|17167.4|17152.4|6
1590004200000|2020-05-20 19:50:00|17164.9|17149.9|17174.9|17159.9|17174.9|17159.9|17164.9|17149.9|8
1590004500000|2020-05-20 19:55:00|17172.4|17157.4|17177.4|17162.4|17179.9|17164.9|17169.9|17154.9|14
1590004800000|2020-05-20 20:00:00|17184.3|17144.3|17205.2|17165.2|17205.2|17165.2|17184.3|17144.3|0
1590005100000|2020-05-20 20:05:00|17204.9|17164.9|17212.8|17172.8|17221.7|17181.7|17203.9|17163.9|0
1590005400000|2020-05-20 20:10:00|17212.5|17172.5|17202.8|17162.8|17212.5|17172.5|17197.2|17157.2|0
1590005700000|2020-05-20 20:15:00|17202.3|17162.3|17200.2|17160.2|17203.4|17163.4|17199.7|17159.7|0
1590006000000|2020-05-20 20:20:00|17199.1|17159.1|17198.9|17158.9|17201.3|17161.3|17198.6|17158.6|0
1590006300000|2020-05-20 20:25:00|17199.5|17159.5|17199.5|17159.5|17200|17160|17198.9|17158.9|0
1590006600000|2020-05-20 20:30:00|17199.7|17159.7|17214.1|17174.1|17214.1|17174.1|17196.8|17156.8|0
1590006900000|2020-05-20 20:35:00|17213.9|17173.9|17211.5|17171.5|17215.5|17175.5|17208.4|17168.4|0
1590007200000|2020-05-20 20:40:00|17211.8|17171.8|17221.2|17181.2|17221.2|17181.2|17211.8|17171.8|0
1590007500000|2020-05-20 20:45:00|17221|17181|17216.8|17176.8|17224.4|17184.4|17215.5|17175.5|0
1590007800000|2020-05-20 20:50:00|17217|17177|17219.9|17179.9|17221.2|17181.2|17215.5|17175.5|0
1590008100000|2020-05-20 20:55:00|17219.7|17179.7|17212.4|17172.4|17221.2|17181.2|17211.6|17171.6|0
1590008400000|2020-05-20 21:00:00|17211.3|17171.3|17212.9|17172.9|17214|17174|17211.3|17171.3|0
1590008700000|2020-05-20 21:05:00|17212.4|17172.4|17210.7|17170.7|17214|17174|17210.7|17170.7|0
1590009000000|2020-05-20 21:10:00|17211.3|17171.3|17211.3|17171.3|17211.8|17171.8|17210.7|17170.7|0
1590009300000|2020-05-20 21:15:00|17212.4|17172.4|17211.3|17171.3|17212.4|17172.4|17210.2|17170.2|0
1590009600000|2020-05-20 21:20:00|17212.4|17172.4|17212.4|17172.4|17212.9|17172.9|17211.8|17171.8|0
1590009900000|2020-05-20 21:25:00|17212.9|17172.9|17212.9|17172.9|17212.9|17172.9|17212.9|17172.9|0
1590010800000|2020-05-20 21:40:00|17212.4|17172.4|17212.4|17172.4|17212.4|17172.4|17212.4|17172.4|0
1590011100000|2020-05-20 21:45:00|17215.6|17175.6|17214|17174|17215.6|17175.6|17213.4|17173.4|0
1590011400000|2020-05-20 21:50:00|17213.4|17173.4|17217.2|17177.2|17217.2|17177.2|17213.4|17173.4|0
1590011700000|2020-05-20 21:55:00|17216.6|17176.6|17219.3|17179.3|17222.5|17182.5|17216.1|17176.1|0
1590012000000|2020-05-20 22:00:00|17220.5|17180.5|17216.3|17176.3|17228.5|17188.5|17213|17173|0
1590012300000|2020-05-20 22:05:00|17216.4|17176.4|17213.7|17173.7|17222.1|17182.1|17213.7|17173.7|0
1590012600000|2020-05-20 22:10:00|17213.9|17173.9|17200|17160|17216.3|17176.3|17194.9|17154.9|0
1590012900000|2020-05-20 22:15:00|17200.2|17160.2|17203.9|17163.9|17211|17171|17200|17160|0
1590013200000|2020-05-20 22:20:00|17203.7|17163.7|17194.1|17154.1|17203.7|17163.7|17192.8|17152.8|0
1590013500000|2020-05-20 22:25:00|17194.3|17154.3|17189.2|17149.2|17198.6|17158.6|17187.9|17147.9|0
1590013800000|2020-05-20 22:30:00|17189.4|17149.4|17202.1|17162.1|17203.4|17163.4|17189.4|17149.4|0
1590014100000|2020-05-20 22:35:00|17201.8|17161.8|17207.9|17167.9|17211.1|17171.1|17198.9|17158.9|0
1590014400000|2020-05-20 22:40:00|17208.1|17168.1|17190.5|17150.5|17215|17175|17189.2|17149.2|0
1590014700000|2020-05-20 22:45:00|17190.4|17150.4|17197.2|17157.2|17199.8|17159.8|17187.9|17147.9|0
1590015000000|2020-05-20 22:50:00|17197.1|17157.1|17197.2|17157.2|17199.8|17159.8|17195.9|17155.9|0
1590015300000|2020-05-20 22:55:00|17197.4|17157.4|17186.4|17146.4|17198.5|17158.5|17183.6|17143.6|0
1590015600000|2020-05-20 23:00:00|17186.9|17146.9|17186.9|17146.9|17192.7|17152.7|17186.9|17146.9|0
1590015900000|2020-05-20 23:05:00|17187.2|17147.2|17190.1|17150.1|17192.7|17152.7|17186.9|17146.9|0
1590016200000|2020-05-20 23:10:00|17190|17150|17191.4|17151.4|17192.7|17152.7|17186.9|17146.9|0
1590016500000|2020-05-20 23:15:00|17191.6|17151.6|17185.6|17145.6|17192.7|17152.7|17179.2|17139.2|0
1590016800000|2020-05-20 23:20:00|17185.7|17145.7|17184.3|17144.3|17186.9|17146.9|17178.5|17138.5|0
1590017100000|2020-05-20 23:25:00|17184.4|17144.4|17181.7|17141.7|17185.6|17145.6|17179.8|17139.8|0
1590017400000|2020-05-20 23:30:00|17181.8|17141.8|17178.5|17138.5|17185.6|17145.6|17177.2|17137.2|0
1590017700000|2020-05-20 23:35:00|17178.3|17138.3|17178.5|17138.5|17181.7|17141.7|17172.7|17132.7|0
1590018000000|2020-05-20 23:40:00|17178.4|17138.4|17179.8|17139.8|17184.3|17144.3|17174|17134|0
1590018300000|2020-05-20 23:45:00|17179.7|17139.7|17174|17134|17184.3|17144.3|17171.4|17131.4|0
1590018600000|2020-05-20 23:50:00|17173.9|17133.9|17178.5|17138.5|17179.8|17139.8|17171.4|17131.4|0
1590018900000|2020-05-20 23:55:00|17178.6|17138.6|17171.4|17131.4|17179.2|17139.2|17171.4|17131.4|0
1590019200000|2020-05-21 00:00:00|17171.7|17131.7|17154.4|17114.4|17172.7|17132.7|17152.3|17112.3|0
1590019500000|2020-05-21 00:05:00|17154.9|17114.9|17146.5|17106.5|17159.4|17119.4|17142|17102|0
1590019800000|2020-05-21 00:10:00|17146.8|17106.8|17146.5|17106.5|17147.8|17107.8|17136.3|17096.3|0
1590020100000|2020-05-21 00:15:00|17146.8|17106.8|17136.8|17096.8|17149.1|17109.1|17131.1|17091.1|0
1590020400000|2020-05-21 00:20:00|17136.9|17096.9|17131.1|17091.1|17142.8|17102.8|17125.1|17085.1|0
1590020700000|2020-05-21 00:25:00|17130.9|17090.9|17121|17081|17131.4|17091.4|17121|17081|0
1590021000000|2020-05-21 00:30:00|17120.8|17080.8|17131.9|17091.9|17132.6|17092.6|17114.6|17074.6|0
1590021300000|2020-05-21 00:35:00|17131.8|17091.8|17132.4|17092.4|17132.7|17092.7|17114.1|17074.1|0
1590021600000|2020-05-21 00:40:00|17132.3|17092.3|17140.4|17100.4|17140.6|17100.6|17132.3|17092.3|0
1590021900000|2020-05-21 00:45:00|17140.6|17100.6|17140.9|17100.9|17141.2|17101.2|17134.8|17094.8|0
1590022200000|2020-05-21 00:50:00|17140.8|17100.8|17142.5|17102.5|17148.5|17108.5|17140.8|17100.8|0
1590022500000|2020-05-21 00:55:00|17142.3|17102.3|17142.5|17102.5|17148.4|17108.4|17142.3|17102.3|0
1590022800000|2020-05-21 01:00:00|17142.3|17102.3|17106.1|17066.1|17142.3|17102.3|17105.7|17065.7|0
1590023100000|2020-05-21 01:05:00|17107.1|17067.1|17122.9|17082.9|17123.8|17083.8|17106.1|17066.1|0
1590023400000|2020-05-21 01:10:00|17122.8|17082.8|17128.6|17088.6|17134.8|17094.8|17122.5|17082.5|0
1590023700000|2020-05-21 01:15:00|17128.7|17088.7|17132.9|17092.9|17138.6|17098.6|17120.2|17080.2|0
1590024000000|2020-05-21 01:20:00|17132.7|17092.7|17133|17093|17133.3|17093.3|17114.8|17074.8|0
1590024300000|2020-05-21 01:25:00|17133.1|17093.1|17127.5|17087.5|17138.9|17098.9|17121.7|17081.7|0
1590024600000|2020-05-21 01:30:00|17127.7|17087.7|17103|17063|17127.7|17087.7|17097.2|17057.2|0
1590024900000|2020-05-21 01:35:00|17103.2|17063.2|17090.4|17050.4|17109.1|17069.1|17090.4|17050.4|0
1590025200000|2020-05-21 01:40:00|17090.6|17050.6|17073.1|17033.1|17096.6|17056.6|17067|17027|0
1590025500000|2020-05-21 01:45:00|17073|17033|17073.2|17033.2|17080.1|17040.1|17062.2|17022.2|0
1590025800000|2020-05-21 01:50:00|17073.1|17033.1|17067.5|17027.5|17076.3|17036.3|17055.1|17015.1|0
1590026100000|2020-05-21 01:55:00|17067.4|17027.4|17055.1|17015.1|17067.5|17027.5|17054.8|17014.8|0
1590026400000|2020-05-21 02:00:00|17053.2|17013.2|17055.5|17015.5|17062|17022|17043.8|17003.8|0
1590026700000|2020-05-21 02:05:00|17055.3|17015.3|17030.6|16990.6|17055.5|17015.5|17023.8|16983.8|0
1590027000000|2020-05-21 02:10:00|17030.5|16990.5|17031|16991|17031.1|16991.1|17019.3|16979.3|0
1590027300000|2020-05-21 02:15:00|17030.8|16990.8|17025.3|16985.3|17031.5|16991.5|17015.9|16975.9|0
1590027600000|2020-05-21 02:20:00|17025.2|16985.2|17040.7|17000.7|17040.7|17000.7|17019.1|16979.1|0
1590027900000|2020-05-21 02:25:00|17040.6|17000.6|17028.4|16988.4|17040.9|17000.9|17028.4|16988.4|0
1590028200000|2020-05-21 02:30:00|17028.3|16988.3|17046.6|17006.6|17046.8|17006.8|17022.4|16982.4|0
1590028500000|2020-05-21 02:35:00|17046.5|17006.5|17046.2|17006.2|17046.6|17006.6|17040|17000|0
1590028800000|2020-05-21 02:40:00|17046.3|17006.3|17055|17015|17055|17015|17043|17003|0
1590029100000|2020-05-21 02:45:00|17055.2|17015.2|17064.9|17024.9|17070.9|17030.9|17054.9|17014.9|0
1590029400000|2020-05-21 02:50:00|17065.1|17025.1|17075.1|17035.1|17075.5|17035.5|17063.1|17023.1|0
1590029700000|2020-05-21 02:55:00|17075.3|17035.3|17063.8|17023.8|17075.3|17035.3|17057.9|17017.9|0
1590030000000|2020-05-21 03:00:00|17063.9|17023.9|17063.8|17023.8|17064.1|17024.1|17058.2|17018.2|0
1590030300000|2020-05-21 03:05:00|17063.9|17023.9|17057.6|17017.6|17064.1|17024.1|17051.9|17011.9|0
1590030600000|2020-05-21 03:10:00|17057.4|17017.4|17075.8|17035.8|17076|17036|17051.8|17011.8|0
1590030900000|2020-05-21 03:15:00|17075.6|17035.6|17069.6|17029.6|17075.8|17035.8|17069.5|17029.5|0
1590031200000|2020-05-21 03:20:00|17069.5|17029.5|17069.1|17029.1|17075.5|17035.5|17063.9|17023.9|0
1590031500000|2020-05-21 03:25:00|17069.2|17029.2|17072.4|17032.4|17081.3|17041.3|17069.1|17029.1|0
1590031800000|2020-05-21 03:30:00|17073.4|17033.4|17057.4|17017.4|17075.5|17035.5|17057.3|17017.3|0
1590032100000|2020-05-21 03:35:00|17057.3|17017.3|17048|17008|17057.4|17017.4|17047.7|17007.7|0
1590032400000|2020-05-21 03:40:00|17047.8|17007.8|17059.5|17019.5|17059.8|17019.8|17041.8|17001.8|0
1590032700000|2020-05-21 03:45:00|17059.4|17019.4|17054.3|17014.3|17060.1|17020.1|17047.7|17007.7|0
1590033000000|2020-05-21 03:50:00|17054.5|17014.5|17066.2|17026.2|17071.8|17031.8|17054.4|17014.4|0
1590033300000|2020-05-21 03:55:00|17066.3|17026.3|17060.6|17020.6|17066.3|17026.3|17057.2|17017.2|0
1590033600000|2020-05-21 04:00:00|17060.8|17020.8|17048.1|17008.1|17060.8|17020.8|17047.8|17007.8|0
1590033900000|2020-05-21 04:05:00|17048.5|17008.5|17048.6|17008.6|17054.3|17014.3|17042.1|17002.1|0
1590034200000|2020-05-21 04:10:00|17048.5|17008.5|17060.3|17020.3|17060.6|17020.6|17048.5|17008.5|0
1590034500000|2020-05-21 04:15:00|17060.5|17020.5|17067|17027|17072.8|17032.8|17060.5|17020.5|0
1590034800000|2020-05-21 04:20:00|17068.9|17028.9|17072.8|17032.8|17073|17033|17066.6|17026.6|0
1590035100000|2020-05-21 04:25:00|17072.9|17032.9|17060.8|17020.8|17073|17033|17060.3|17020.3|0
1590035400000|2020-05-21 04:30:00|17061|17021|17073.1|17033.1|17073.1|17033.1|17060.9|17020.9|0
1590035700000|2020-05-21 04:35:00|17073.2|17033.2|17072.9|17032.9|17073.3|17033.3|17072.8|17032.8|0
1590036000000|2020-05-21 04:40:00|17072|17032|17061.1|17021.1|17072|17032|17061.1|17021.1|0
1590036300000|2020-05-21 04:45:00|17061.3|17021.3|17060.8|17020.8|17067.3|17027.3|17060.8|17020.8|0
1590036600000|2020-05-21 04:50:00|17060.6|17020.6|17072.9|17032.9|17073.2|17033.2|17060.5|17020.5|0
1590036900000|2020-05-21 04:55:00|17073.1|17033.1|17076.4|17036.4|17079.4|17039.4|17073.1|17033.1|0
1590037200000|2020-05-21 05:00:00|17073.6|17033.6|17097|17057|17097.1|17057.1|17073.1|17033.1|0
1590037500000|2020-05-21 05:05:00|17096.9|17056.9|17085.4|17045.4|17097|17057|17085.3|17045.3|0
1590037800000|2020-05-21 05:10:00|17085.3|17045.3|17079.6|17039.6|17085.4|17045.4|17079.1|17039.1|0
1590038100000|2020-05-21 05:15:00|17079.5|17039.5|17085.3|17045.3|17085.3|17045.3|17079.3|17039.3|0
1590038400000|2020-05-21 05:20:00|17085.1|17045.1|17079.4|17039.4|17091.3|17051.3|17079.4|17039.4|0
1590038700000|2020-05-21 05:25:00|17079.5|17039.5|17072.9|17032.9|17079.5|17039.5|17072.9|17032.9|0
1590039000000|2020-05-21 05:30:00|17072|17032|17085.6|17045.6|17091.4|17051.4|17067.4|17027.4|0
1590039300000|2020-05-21 05:35:00|17085.4|17045.4|17086|17046|17086.1|17046.1|17070.3|17030.3|0
1590039600000|2020-05-21 05:40:00|17086.1|17046.1|17062.6|17022.6|17086.1|17046.1|17056.7|17016.7|0
1590039900000|2020-05-21 05:45:00|17062.5|17022.5|17046.8|17006.8|17082.9|17042.9|17046.6|17006.6|0
1590040200000|2020-05-21 05:50:00|17046.6|17006.6|17046.3|17006.3|17052.9|17012.9|17046.1|17006.1|0
1590040500000|2020-05-21 05:55:00|17046.4|17006.4|17046.5|17006.5|17063.9|17023.9|17046.1|17006.1|0
1590040800000|2020-05-21 06:00:00|17046.8|17006.8|17089.9|17074.9|17102.4|17087.4|17034.2|16994.2|40
1590041100000|2020-05-21 06:05:00|17087.4|17072.4|17079.9|17064.9|17092.4|17077.4|17077.4|17062.4|34
1590041400000|2020-05-21 06:10:00|17077.4|17062.4|17079.9|17064.9|17082.4|17067.4|17064.9|17049.9|20
1590041700000|2020-05-21 06:15:00|17077.4|17062.4|17079.9|17064.9|17082.4|17067.4|17069.9|17054.9|7
1590042000000|2020-05-21 06:20:00|17077.4|17062.4|17062.4|17047.4|17082.4|17067.4|17062.4|17047.4|11
1590042300000|2020-05-21 06:25:00|17059.9|17044.9|17054.9|17039.9|17069.9|17054.9|17054.9|17039.9|19
1590042600000|2020-05-21 06:30:00|17052.4|17037.4|17072.4|17057.4|17072.4|17057.4|17052.4|17037.4|6
1590042900000|2020-05-21 06:35:00|17069.9|17054.9|17074.9|17059.9|17084.9|17069.9|17069.9|17054.9|18
1590043200000|2020-05-21 06:40:00|17072.4|17057.4|17064.9|17049.9|17072.4|17057.4|17062.4|17047.4|9
1590043500000|2020-05-21 06:45:00|17067.4|17052.4|17069.9|17054.9|17074.9|17059.9|17067.4|17052.4|4
1590043800000|2020-05-21 06:50:00|17072.4|17057.4|17079.9|17064.9|17082.4|17067.4|17072.4|17057.4|13
1590044100000|2020-05-21 06:55:00|17082.4|17067.4|17072.4|17057.4|17084.9|17069.9|17064.9|17049.9|29
1590044400000|2020-05-21 07:00:00|17069.9|17054.9|17034.9|17019.9|17069.9|17054.9|16954.9|16939.9|490
1590044700000|2020-05-21 07:05:00|17032.4|17017.4|17007.4|16992.4|17032.4|17017.4|16987.4|16972.4|300
1590045000000|2020-05-21 07:10:00|17012.4|16997.4|17034.9|17019.9|17057.4|17042.4|17002.4|16987.4|409
1590045300000|2020-05-21 07:15:00|17029.9|17014.9|17029.9|17014.9|17057.4|17042.4|17022.4|17007.4|307
1590045600000|2020-05-21 07:20:00|17027.4|17012.4|16997.4|16982.4|17032.4|17017.4|16987.4|16972.4|229
1590045900000|2020-05-21 07:25:00|16999.9|16984.9|17069.9|17054.9|17072.4|17057.4|16992.4|16977.4|229
1590046200000|2020-05-21 07:30:00|17072.4|17057.4|17097.4|17082.4|17112.4|17097.4|17037.4|17022.4|245
1590046500000|2020-05-21 07:35:00|17099.9|17084.9|17122.4|17107.4|17147.4|17132.4|17087.4|17072.4|241
1590046800000|2020-05-21 07:40:00|17126|17111|17083.5|17068.5|17126|17111|17081|17066|222
1590047100000|2020-05-21 07:45:00|17081|17066|17096|17081|17103.5|17088.5|17053.5|17038.5|182
1590047400000|2020-05-21 07:50:00|17098.5|17083.5|17101|17086|17116|17101|17083.5|17068.5|130
1590047700000|2020-05-21 07:55:00|17098.5|17083.5|17096|17081|17098.5|17083.5|17058.5|17043.5|130
1590048000000|2020-05-21 08:00:00|17101|17086|17116|17101|17136|17121|17101|17086|291
1590048300000|2020-05-21 08:05:00|17113.5|17098.5|17061|17046|17116|17101|17056|17041|191
1590048600000|2020-05-21 08:10:00|17056|17041|17051|17036|17081|17066|17051|17036|137
1590048900000|2020-05-21 08:15:00|17048.5|17033.5|17031|17016|17051|17036|17031|17016|190
1590049200000|2020-05-21 08:20:00|17028.5|17013.5|17013.5|16998.5|17041|17026|17008.5|16993.5|216
1590049500000|2020-05-21 08:25:00|17011|16996|17021|17006|17036|17021|16991|16976|195
1590049800000|2020-05-21 08:30:00|17018.5|17003.5|17036|17021|17043.5|17028.5|17011|16996|162
1590050100000|2020-05-21 08:35:00|17041|17026|17076|17061|17081|17066|17041|17026|292
1590050400000|2020-05-21 08:40:00|17073.5|17058.5|17078.5|17063.5|17081|17066|17056|17041|73
1590050700000|2020-05-21 08:45:00|17076|17061|17066|17051|17083.5|17068.5|17053.5|17038.5|117
1590051000000|2020-05-21 08:50:00|17063.5|17048.5|17081|17066|17091|17076|17053.5|17038.5|134
1590051300000|2020-05-21 08:55:00|17078.5|17063.5|17076|17061|17091|17076|17066|17051|134
1590051600000|2020-05-21 09:00:00|17078.5|17063.5|17066|17051|17106|17091|17061|17046|159
1590051900000|2020-05-21 09:05:00|17068.5|17053.5|17073.5|17058.5|17093.5|17078.5|17066|17051|69
1590052200000|2020-05-21 09:10:00|17076|17061|17091|17076|17096|17081|17066|17051|105
1590052500000|2020-05-21 09:15:00|17096|17081|17091|17076|17096|17081|17071|17056|204
1590052800000|2020-05-21 09:20:00|17088.5|17073.5|17121|17106|17121|17106|17066|17051|170
1590053100000|2020-05-21 09:25:00|17116|17101|17158.5|17143.5|17171|17156|17116|17101|219
1590053400000|2020-05-21 09:30:00|17161|17146|17123.5|17108.5|17161|17146|17116|17101|196
1590053700000|2020-05-21 09:35:00|17121|17106|17116|17101|17126|17111|17106|17091|90
1590054000000|2020-05-21 09:40:00|17113.5|17098.5|17121|17106|17131|17116|17111|17096|82
1590054300000|2020-05-21 09:45:00|17118.5|17103.5|17118.5|17103.5|17131|17116|17106|17091|125
1590054600000|2020-05-21 09:50:00|17116|17101|17121|17106|17136|17121|17116|17101|91
1590054900000|2020-05-21 09:55:00|17118.5|17103.5|17113.5|17098.5|17136|17121|17111|17096|104
1590055200000|2020-05-21 10:00:00|17111|17096|17091|17076|17116|17101|17076|17061|198
1590055500000|2020-05-21 10:05:00|17088.5|17073.5|17091|17076|17096|17081|17078.5|17063.5|103
1590055800000|2020-05-21 10:10:00|17086|17071|17111|17096|17116|17101|17071|17056|113
1590056100000|2020-05-21 10:15:00|17108.5|17093.5|17131|17116|17131|17116|17103.5|17088.5|435
1590056400000|2020-05-21 10:20:00|17136|17121|17096|17081|17136|17121|17086|17071|210
1590056700000|2020-05-21 10:25:00|17098.5|17083.5|17111|17096|17116|17101|17086|17071|143
1590057000000|2020-05-21 10:30:00|17113.5|17098.5|17096|17081|17113.5|17098.5|17091|17076|145
1590057300000|2020-05-21 10:35:00|17101|17086|17116|17101|17116|17101|17091|17076|139
1590057600000|2020-05-21 10:40:00|17118.5|17103.5|17111|17096|17126|17111|17106|17091|177
1590057900000|2020-05-21 10:45:00|17106|17091|17121|17106|17126|17111|17106|17091|89
1590058200000|2020-05-21 10:50:00|17118.5|17103.5|17116|17101|17131|17116|17106|17091|109
1590058500000|2020-05-21 10:55:00|17111|17096|17111|17096|17116|17101|17098.5|17083.5|171
1590058800000|2020-05-21 11:00:00|17113.5|17098.5|17131|17116|17136|17121|17113.5|17098.5|77
1590059100000|2020-05-21 11:05:00|17126|17111|17136|17121|17141|17126|17126|17111|56
1590059400000|2020-05-21 11:10:00|17141|17126|17141|17126|17146|17131|17116|17101|76
1590059700000|2020-05-21 11:15:00|17138.5|17123.5|17141|17126|17146|17131|17131|17116|39
1590060000000|2020-05-21 11:20:00|17146|17131|17161|17146|17176|17161|17141|17126|157
1590060300000|2020-05-21 11:25:00|17163.5|17148.5|17183.5|17168.5|17191|17176|17161|17146|111
1590060600000|2020-05-21 11:30:00|17181|17166|17176|17161|17186|17171|17168.5|17153.5|56
1590060900000|2020-05-21 11:35:00|17173.5|17158.5|17178.5|17163.5|17181|17166|17166|17151|67
1590061200000|2020-05-21 11:40:00|17179.1|17164.1|17151.6|17136.6|17179.1|17164.1|17151.6|17136.6|147
1590061500000|2020-05-21 11:45:00|17146.6|17131.6|17136.6|17121.6|17156.6|17141.6|17131.6|17116.6|81
1590061800000|2020-05-21 11:50:00|17131.6|17116.6|17144.1|17129.1|17149.1|17134.1|17131.6|17116.6|127
1590062100000|2020-05-21 11:55:00|17146.6|17131.6|17146.6|17131.6|17151.6|17136.6|17136.6|17121.6|51
1590062400000|2020-05-21 12:00:00|17141.6|17126.6|17136.6|17121.6|17146.6|17131.6|17131.6|17116.6|88
1590062700000|2020-05-21 12:05:00|17139.1|17124.1|17161.6|17146.6|17161.6|17146.6|17136.6|17121.6|72
1590063000000|2020-05-21 12:10:00|17166.6|17151.6|17161.6|17146.6|17166.6|17151.6|17156.6|17141.6|79
1590063300000|2020-05-21 12:15:00|17156.6|17141.6|17166.6|17151.6|17176.6|17161.6|17156.6|17141.6|65
1590063600000|2020-05-21 12:20:00|17169.1|17154.1|17176.6|17161.6|17186.6|17171.6|17166.6|17151.6|75
1590063900000|2020-05-21 12:25:00|17174.1|17159.1|17154.1|17139.1|17176.6|17161.6|17146.6|17131.6|41
1590064200000|2020-05-21 12:30:00|17151.6|17136.6|17159.1|17144.1|17166.6|17151.6|17146.6|17131.6|84
1590064500000|2020-05-21 12:35:00|17156.6|17141.6|17219.1|17204.1|17231.6|17216.6|17156.6|17141.6|180
1590064800000|2020-05-21 12:40:00|17216.6|17201.6|17216.6|17201.6|17221.6|17206.6|17196.6|17181.6|102
1590065100000|2020-05-21 12:45:00|17221.6|17206.6|17216.6|17201.6|17236.6|17221.6|17206.6|17191.6|170
1590065400000|2020-05-21 12:50:00|17211.6|17196.6|17191.6|17176.6|17211.6|17196.6|17186.6|17171.6|114
1590065700000|2020-05-21 12:55:00|17194.1|17179.1|17196.6|17181.6|17201.6|17186.6|17186.6|17171.6|77
1590066000000|2020-05-21 13:00:00|17191.6|17176.6|17189.1|17174.1|17199.1|17184.1|17181.6|17166.6|67
1590066300000|2020-05-21 13:05:00|17186.6|17171.6|17191.6|17176.6|17201.6|17186.6|17186.6|17171.6|90
1590066600000|2020-05-21 13:10:00|17189.1|17174.1|17231.6|17216.6|17231.6|17216.6|17189.1|17174.1|128
1590066900000|2020-05-21 13:15:00|17236.6|17221.6|17231.6|17216.6|17241.6|17226.6|17221.6|17206.6|114
1590067200000|2020-05-21 13:20:00|17236.6|17221.6|17241.6|17226.6|17246.6|17231.6|17236.6|17221.6|99
1590067500000|2020-05-21 13:25:00|17239.1|17224.1|17236.6|17221.6|17241.6|17226.6|17231.6|17216.6|94
1590067800000|2020-05-21 13:30:00|17231.6|17216.6|17239.1|17224.1|17241.6|17226.6|17204.1|17189.1|255
1590068100000|2020-05-21 13:35:00|17241.6|17226.6|17261.6|17246.6|17261.6|17246.6|17234.1|17219.1|203
1590068400000|2020-05-21 13:40:00|17259.1|17244.1|17261.6|17246.6|17276.6|17261.6|17251.6|17236.6|226
1590068700000|2020-05-21 13:45:00|17264.1|17249.1|17286.6|17271.6|17296.6|17281.6|17251.6|17236.6|250
1590069000000|2020-05-21 13:50:00|17281.6|17266.6|17244.1|17229.1|17281.6|17266.6|17236.6|17221.6|269
1590069300000|2020-05-21 13:55:00|17241.6|17226.6|17249.1|17234.1|17256.6|17241.6|17234.1|17219.1|164
1590069600000|2020-05-21 14:00:00|17246.6|17231.6|17221.6|17206.6|17271.6|17256.6|17221.6|17206.6|265
1590069900000|2020-05-21 14:05:00|17224.1|17209.1|17241.6|17226.6|17251.6|17236.6|17206.6|17191.6|179
1590070200000|2020-05-21 14:10:00|17240.8|17225.8|17248.3|17233.3|17265.8|17250.8|17238.3|17223.3|144
1590070500000|2020-05-21 14:15:00|17245.8|17230.8|17258.3|17243.3|17265.8|17250.8|17235.8|17220.8|145
1590070800000|2020-05-21 14:20:00|17255.8|17240.8|17275.8|17260.8|17275.8|17260.8|17250.8|17235.8|104
1590071100000|2020-05-21 14:25:00|17270.8|17255.8|17240.8|17225.8|17270.8|17255.8|17240.8|17225.8|258
1590071400000|2020-05-21 14:30:00|17235.8|17220.8|17160.8|17145.8|17235.8|17220.8|17160.8|17145.8|396
1590071700000|2020-05-21 14:35:00|17155.8|17140.8|17125.8|17110.8|17165.8|17150.8|17120.8|17105.8|427
1590072000000|2020-05-21 14:40:00|17123.3|17108.3|17170.8|17155.8|17175.8|17160.8|17120.8|17105.8|272
1590072300000|2020-05-21 14:45:00|17168.3|17153.3|17170.8|17155.8|17185.8|17170.8|17145.8|17130.8|233
1590072600000|2020-05-21 14:50:00|17173.3|17158.3|17165.8|17150.8|17188.3|17173.3|17165.8|17150.8|223
1590072900000|2020-05-21 14:55:00|17163.3|17148.3|17160.8|17145.8|17178.3|17163.3|17155.8|17140.8|175
1590073200000|2020-05-21 15:00:00|17155.8|17140.8|17100.8|17085.8|17158.3|17143.3|17098.3|17083.3|358
1590073500000|2020-05-21 15:05:00|17105.8|17090.8|17095.8|17080.8|17115.8|17100.8|17075.8|17060.8|338
1590073800000|2020-05-21 15:10:00|17085.8|17070.8|17120.8|17105.8|17125.8|17110.8|17083.3|17068.3|237
1590074100000|2020-05-21 15:15:00|17115.8|17100.8|17085.8|17070.8|17120.8|17105.8|17073.3|17058.3|365
1590074400000|2020-05-21 15:20:00|17090.8|17075.8|17070.8|17055.8|17090.8|17075.8|17055.8|17040.8|316
1590074700000|2020-05-21 15:25:00|17073.3|17058.3|17080.8|17065.8|17085.8|17070.8|17055.8|17040.8|457
1590075000000|2020-05-21 15:30:00|17083.3|17068.3|17085.8|17070.8|17098.3|17083.3|17073.3|17058.3|1079
1590075300000|2020-05-21 15:35:00|17083.3|17068.3|17125.8|17110.8|17130.8|17115.8|17083.3|17068.3|574
1590075600000|2020-05-21 15:40:00|17123.3|17108.3|17130.8|17115.8|17138.3|17123.3|17120.8|17105.8|41
1590075900000|2020-05-21 15:45:00|17128.3|17113.3|17123.3|17108.3|17140.8|17125.8|17120.8|17105.8|42
1590076200000|2020-05-21 15:50:00|17128.3|17103.3|17133.3|17113.3|17143.3|17118.3|17128.3|17103.3|18
1590076500000|2020-05-21 15:55:00|17128.3|17108.3|17128.3|17103.3|17143.3|17118.3|17128.3|17103.3|22
1590076800000|2020-05-21 16:00:00|17133.3|17108.3|17153.3|17128.3|17168.3|17143.3|17133.3|17108.3|17
1590077100000|2020-05-21 16:05:00|17158.3|17133.3|17158.3|17133.3|17163.3|17143.3|17153.3|17128.3|5
1590077400000|2020-05-21 16:10:00|17153.3|17128.3|17153.3|17128.3|17158.3|17138.3|17143.3|17118.3|6
1590077700000|2020-05-21 16:15:00|17158.3|17133.3|17153.3|17128.3|17163.3|17143.3|17153.3|17128.3|15
1590078000000|2020-05-21 16:20:00|17158.3|17133.3|17163.3|17138.3|17163.3|17143.3|17148.3|17128.3|5
1590078300000|2020-05-21 16:25:00|17158.3|17143.3|17153.3|17128.3|17183.3|17158.3|17153.3|17128.3|22
1590078600000|2020-05-21 16:30:00|17148.3|17123.3|17133.3|17108.3|17148.3|17128.3|17123.3|17103.3|93
1590078900000|2020-05-21 16:35:00|17138.3|17113.3|17108.3|17083.3|17143.3|17118.3|17103.3|17078.3|32
1590079200000|2020-05-21 16:40:00|17113.3|17088.3|17123.3|17098.3|17133.3|17113.3|17108.3|17083.3|25
1590079500000|2020-05-21 16:45:00|17118.3|17093.3|17128.3|17103.3|17138.3|17113.3|17118.3|17093.3|38
1590079800000|2020-05-21 16:50:00|17123.3|17098.3|17123.3|17098.3|17128.3|17108.3|17108.3|17083.3|37
1590080100000|2020-05-21 16:55:00|17118.3|17093.3|17113.3|17088.3|17123.3|17103.3|17108.3|17083.3|32
1590080400000|2020-05-21 17:00:00|17108.3|17093.3|17148.3|17123.3|17158.3|17133.3|17098.3|17078.3|19
1590080700000|2020-05-21 17:05:00|17143.3|17118.3|17133.3|17108.3|17143.3|17118.3|17128.3|17103.3|0
1590081000000|2020-05-21 17:10:00|17138.3|17113.3|17143.3|17118.3|17148.3|17123.3|17138.3|17113.3|0
1590081300000|2020-05-21 17:15:00|17148.3|17123.3|17138.3|17113.3|17148.3|17123.3|17133.3|17108.3|9
1590081600000|2020-05-21 17:20:00|17133.3|17108.3|17138.3|17113.3|17138.3|17113.3|17128.3|17103.3|3
1590081900000|2020-05-21 17:25:00|17142.3|17114.3|17138.3|17113.3|17142.3|17114.3|17133.3|17108.3|1
1590082200000|2020-05-21 17:30:00|17133.3|17108.3|17138.3|17113.3|17138.3|17113.3|17128.3|17103.3|6
1590082500000|2020-05-21 17:35:00|17133.3|17108.3|17133.3|17108.3|17143.3|17118.3|17128.3|17103.3|1
1590082800000|2020-05-21 17:40:00|17128.3|17103.3|17133.3|17108.3|17138.3|17118.3|17123.3|17103.3|19
1590083100000|2020-05-21 17:45:00|17128.3|17113.3|17143.3|17118.3|17143.3|17118.3|17128.3|17113.3|7
1590083400000|2020-05-21 17:50:00|17138.3|17113.3|17138.3|17113.3|17138.3|17113.3|17138.3|17113.3|0
1590083700000|2020-05-21 17:55:00|17133.3|17108.3|17133.3|17108.3|17138.3|17113.3|17128.3|17103.3|1
1590084000000|2020-05-21 18:00:00|17138.3|17113.3|17148.3|17123.3|17148.3|17123.3|17138.3|17113.3|4
1590084300000|2020-05-21 18:05:00|17143.3|17118.3|17143.3|17118.3|17143.3|17118.3|17138.3|17113.3|2
1590084600000|2020-05-21 18:10:00||17123.3||17118.3||17123.3||17118.3|1
1590085200000|2020-05-21 18:20:00|17148.3|17123.3|17148.3|17128.3|17148.3|17128.3|17143.3|17123.3|5
1590085500000|2020-05-21 18:25:00|17143.3|17123.3|17138.3|17123.3|17143.3|17123.3|17138.3|17113.3|4
1590085800000|2020-05-21 18:30:00|17143.3|17128.3|17133.3|17118.3|17143.3|17128.3|17133.3|17118.3|1
1590086100000|2020-05-21 18:35:00|17130.8|17115.8|17118.3|17103.3|17133.3|17118.3|17108.3|17093.3|8
1590086400000|2020-05-21 18:40:00|17120.8|17105.8|17128.3|17113.3|17128.3|17113.3|17120.8|17105.8|1
1590086700000|2020-05-21 18:45:00|17125.8|17110.8|17113.3|17098.3|17125.8|17110.8|17110.8|17095.8|7
1590087000000|2020-05-21 18:50:00|17110.8|17095.8|17118.3|17103.3|17123.3|17108.3|17103.3|17088.3|5
1590087300000|2020-05-21 18:55:00|17120.8|17105.8|17113.3|17098.3|17128.3|17113.3|17113.3|17098.3|4
1590087600000|2020-05-21 19:00:00|17115.8|17100.8|17138.3|17123.3|17138.3|17123.3|17115.8|17100.8|2
1590087900000|2020-05-21 19:05:00|17140.8|17125.8|17148.3|17133.3|17148.3|17133.3|17140.8|17125.8|5
1590088200000|2020-05-21 19:10:00|17145.8|17130.8|17150.8|17135.8|17153.3|17138.3|17135.8|17120.8|14
1590088500000|2020-05-21 19:15:00|17148.3|17133.3|17163.3|17148.3|17168.3|17153.3|17145.8|17130.8|11
1590088800000|2020-05-21 19:20:00|17160.8|17145.8|17163.3|17148.3|17163.3|17148.3|17160.8|17145.8|1
1590089100000|2020-05-21 19:25:00|17160.8|17145.8|17155.8|17140.8|17163.3|17148.3|17155.8|17140.8|7
1590089400000|2020-05-21 19:30:00|17160.8|17145.8|17143.3|17128.3|17160.8|17145.8|17138.3|17123.3|21
1590089700000|2020-05-21 19:35:00|17140.8|17125.8|17148.3|17133.3|17153.3|17138.3|17138.3|17123.3|2
1590090000000|2020-05-21 19:40:00|17143.3|17128.3|17153.3|17138.3|17155.8|17140.8|17138.3|17123.3|16
1590090300000|2020-05-21 19:45:00|17150.8|17135.8|17148.3|17133.3|17153.3|17138.3|17135.8|17120.8|13
1590090600000|2020-05-21 19:50:00|17153.3|17138.3|17130.8|17115.8|17153.3|17138.3|17123.3|17108.3|30
1590090900000|2020-05-21 19:55:00|17135.8|17120.8|17145.8|17130.8|17145.8|17130.8|17130.8|17115.8|19
1590091200000|2020-05-21 20:00:00|17150.1|17110.1|17161.6|17121.6|17170.1|17130.1|17150.1|17110.1|0
1590091500000|2020-05-21 20:05:00|17161.4|17121.4|17150|17110|17161.6|17121.6|17146|17106|0
1590091800000|2020-05-21 20:10:00|17149.8|17109.8|17122.1|17082.1|17150|17110|17117.6|17077.6|0
1590092100000|2020-05-21 20:15:00|17121.8|17081.8|17119.5|17079.5|17125.6|17085.6|17119.5|17079.5|0
1590092400000|2020-05-21 20:20:00|17118.9|17078.9|17124.3|17084.3|17125.4|17085.4|17118.9|17078.9|0
1590092700000|2020-05-21 20:25:00|17124.8|17084.8|17124.3|17084.3|17127|17087|17124.3|17084.3|0
1590093000000|2020-05-21 20:30:00|17125|17085|17134.3|17094.3|17134.3|17094.3|17118.7|17078.7|0
1590093300000|2020-05-21 20:35:00|17134|17094|17122|17082|17134.3|17094.3|17120.7|17080.7|0
1590093600000|2020-05-21 20:40:00|17122.3|17082.3|17112.2|17072.2|17123.9|17083.9|17112.2|17072.2|0
1590093900000|2020-05-21 20:45:00|17112.5|17072.5|17116.2|17076.2|17118.1|17078.1|17112.2|17072.2|0
1590094200000|2020-05-21 20:50:00|17116.4|17076.4|17095.1|17055.1|17119.4|17079.4|17095.1|17055.1|0
1590094500000|2020-05-21 20:55:00|17095.3|17055.3|17093.5|17053.5|17096.4|17056.4|17090.6|17050.6|0
1590094800000|2020-05-21 21:00:00|17094|17054|17097.3|17057.3|17097.3|17057.3|17094|17054|0
1590095100000|2020-05-21 21:05:00|17096.7|17056.7|17098.9|17058.9|17099.4|17059.4|17096.7|17056.7|0
1590095400000|2020-05-21 21:10:00|17099.4|17059.4|17098.9|17058.9|17100.5|17060.5|17098.9|17058.9|0
1590095700000|2020-05-21 21:15:00|17099.4|17059.4|17097.3|17057.3|17100.5|17060.5|17097.3|17057.3|0
1590096000000|2020-05-21 21:20:00|17098.9|17058.9|17099.4|17059.4|17100.5|17060.5|17098.9|17058.9|0
1590096300000|2020-05-21 21:25:00|17100|17060|17098.9|17058.9|17100|17060|17098.3|17058.3|0
1590096600000|2020-05-21 21:30:00|17099.4|17059.4|17099.4|17059.4|17100.5|17060.5|17098.3|17058.3|0
1590096900000|2020-05-21 21:35:00|17100|17060|17100.5|17060.5|17100.5|17060.5|17100|17060|0
1590097200000|2020-05-21 21:40:00|17098.9|17058.9|17099.4|17059.4|17100.5|17060.5|17098.9|17058.9|0
1590097500000|2020-05-21 21:45:00|17100|17060|17100|17060|17100|17060|17097.8|17057.8|0
1590097800000|2020-05-21 21:50:00|17100.5|17060.5|17099.4|17059.4|17100.5|17060.5|17098.9|17058.9|0
1590098100000|2020-05-21 21:55:00|17100|17060|17097.3|17057.3|17100|17060|17097.3|17057.3|0
1590098400000|2020-05-21 22:00:00|17096.2|17056.2|17096.7|17056.7|17096.7|17056.7|17069.5|17029.5|0
1590098700000|2020-05-21 22:05:00|17096.5|17056.5|17100.7|17060.7|17105.2|17065.2|17090.2|17050.2|0
1590099000000|2020-05-21 22:10:00|17100.4|17060.4|17121.7|17081.7|17126.2|17086.2|17099.4|17059.4|0
1590099300000|2020-05-21 22:15:00|17121.9|17081.9|17123.5|17083.5|17128.1|17088.1|17120.3|17080.3|0
1590099600000|2020-05-21 22:20:00|17123.3|17083.3|17127.5|17087.5|17132|17092|17119|17079|0
1590099900000|2020-05-21 22:25:00|17127.6|17087.6|17133.3|17093.3|17134.6|17094.6|17123.5|17083.5|0
1590100200000|2020-05-21 22:30:00|17133.6|17093.6|17130.7|17090.7|17136.5|17096.5|17127.5|17087.5|0
1590100500000|2020-05-21 22:35:00|17130.4|17090.4|17127.5|17087.5|17134.6|17094.6|17120.3|17080.3|0
1590100800000|2020-05-21 22:40:00|17127.6|17087.6|17130.1|17090.1|17137.8|17097.8|17127.5|17087.5|0
1590101100000|2020-05-21 22:45:00|17130.4|17090.4|17125.6|17085.6|17134.1|17094.1|17124.3|17084.3|0
1590101400000|2020-05-21 22:50:00|17125.9|17085.9|17128.3|17088.3|17132.8|17092.8|17122.4|17082.4|0
1590101700000|2020-05-21 22:55:00|17128.4|17088.4|17128.9|17088.9|17131.4|17091.4|17128.3|17088.3|0
1590102000000|2020-05-21 23:00:00|17128.8|17088.8|17137.3|17097.3|17145.7|17105.7|17128.3|17088.3|0
1590102300000|2020-05-21 23:05:00|17137|17097|17144.4|17104.4|17145.1|17105.1|17134.1|17094.1|0
1590102600000|2020-05-21 23:10:00|17144.2|17104.2|17137.3|17097.3|17144.4|17104.4|17135.4|17095.4|0
1590102900000|2020-05-21 23:15:00|17137|17097|17131.4|17091.4|17138.6|17098.6|17128.3|17088.3|0
1590103200000|2020-05-21 23:20:00|17131.7|17091.7|17141.2|17101.2|17148.4|17108.4|17131.4|17091.4|0
1590103500000|2020-05-21 23:25:00|17141.1|17101.1|17141.2|17101.2|17143.1|17103.1|17135.4|17095.4|0
1590103800000|2020-05-21 23:30:00|17141.4|17101.4|17155.5|17115.5|17157.4|17117.4|17138.6|17098.6|0
1590104100000|2020-05-21 23:35:00|17155.3|17115.3|17150.2|17110.2|17155.3|17115.3|17148.4|17108.4|0
1590104400000|2020-05-21 23:40:00|17150.4|17110.4|17145.7|17105.7|17151.6|17111.6|17145.7|17105.7|0
1590104700000|2020-05-21 23:45:00|17145.8|17105.8|17152.8|17112.8|17155.4|17115.4|17145.8|17105.8|0
1590105000000|2020-05-21 23:50:00|17152.7|17112.7|17152.8|17112.8|17158.6|17118.6|17151.5|17111.5|0
1590105300000|2020-05-21 23:55:00|17152.5|17112.5|17158.6|17118.6|17161.3|17121.3|17151.5|17111.5|0
1590105600000|2020-05-22 00:00:00|17158.9|17118.9|17152.8|17112.8|17161.3|17121.3|17151.5|17111.5|0
1590105900000|2020-05-22 00:05:00|17152.7|17112.7|17148.3|17108.3|17158|17118|17145.7|17105.7|0
1590106200000|2020-05-22 00:10:00|17148.5|17108.5|17138.9|17098.9|17151.5|17111.5|17135.8|17095.8|0
1590106500000|2020-05-22 00:15:00|17139.1|17099.1|17169.4|17129.4|17175.2|17135.2|17137.3|17097.3|0
1590106800000|2020-05-22 00:20:00|17169.5|17129.5|17182.7|17142.7|17182.7|17142.7|17164.9|17124.9|0
1590107100000|2020-05-22 00:25:00|17182.8|17142.8|17198.9|17158.9|17213.8|17173.8|17182.8|17142.8|0
1590107400000|2020-05-22 00:30:00|17199.9|17159.9|17196.3|17156.3|17202|17162|17184.2|17144.2|0
1590107700000|2020-05-22 00:35:00|17196.5|17156.5|17178.2|17138.2|17207.6|17167.6|17172.3|17132.3|0
1590108000000|2020-05-22 00:40:00|17178.1|17138.1|17177.5|17137.5|17184.2|17144.2|17168.9|17128.9|0
1590108300000|2020-05-22 00:45:00|17175.6|17135.6|17183.6|17143.6|17183.7|17143.7|17171.8|17131.8|0
1590108600000|2020-05-22 00:50:00|17183.7|17143.7|17177.2|17137.2|17192.4|17152.4|17177.2|17137.2|0
1590108900000|2020-05-22 00:55:00|17177.3|17137.3|17166|17126|17177.7|17137.7|17165.9|17125.9|0
1590109200000|2020-05-22 01:00:00|17165.9|17125.9|17166.3|17126.3|17178.3|17138.3|17160.2|17120.2|0
1590109500000|2020-05-22 01:05:00|17166.1|17126.1|17110.2|17070.2|17177.9|17137.9|17098|17058|0
1590109800000|2020-05-22 01:10:00|17110.3|17070.3|17141.7|17101.7|17147.5|17107.5|17107.1|17067.1|0
1590110100000|2020-05-22 01:15:00|17142.7|17102.7|17135.2|17095.2|17147.6|17107.6|17128.7|17088.7|0
1590110400000|2020-05-22 01:20:00|17135.1|17095.1|17135.5|17095.5|17141.6|17101.6|17129|17089|0
1590110700000|2020-05-22 01:25:00|17135.4|17095.4|17117.2|17077.2|17135.7|17095.7|17105.5|17065.5|0
1590111000000|2020-05-22 01:30:00|17117.6|17077.6|17118.1|17078.1|17118.1|17078.1|17099.4|17059.4|0
1590111300000|2020-05-22 01:35:00|17118.2|17078.2|17111.5|17071.5|17118.5|17078.5|17099.4|17059.4|0
1590111600000|2020-05-22 01:40:00|17111.4|17071.4|17082|17042|17111.5|17071.5|17081.9|17041.9|0
1590111900000|2020-05-22 01:45:00|17081.9|17041.9|17069.5|17029.5|17081.9|17041.9|17057.4|17017.4|0
1590112200000|2020-05-22 01:50:00|17069.4|17029.4|17099.3|17059.3|17099.4|17059.4|17069.4|17029.4|0
1590112500000|2020-05-22 01:55:00|17099.1|17059.1|17093.9|17053.9|17099.9|17059.9|17087.7|17047.7|0
1590112800000|2020-05-22 02:00:00|17093.7|17053.7|17075.4|17035.4|17093.7|17053.7|17057.6|17017.6|0
1590113100000|2020-05-22 02:05:00|17075.5|17035.5|17062.2|17022.2|17075.6|17035.6|17056.5|17016.5|0
1590113400000|2020-05-22 02:10:00|17062|17022|17052.2|17012.2|17062.8|17022.8|17036.4|16996.4|0
1590113700000|2020-05-22 02:15:00|17052.1|17012.1|17049.5|17009.5|17058.3|17018.3|17046.2|17006.2|0
1590114000000|2020-05-22 02:20:00|17048.5|17008.5|17047.2|17007.2|17053.3|17013.3|17041.4|17001.4|0
1590114300000|2020-05-22 02:25:00|17047.1|17007.1|17037.1|16997.1|17052.7|17012.7|17037.1|16997.1|0
1590114600000|2020-05-22 02:30:00|17037.2|16997.2|17046.5|17006.5|17050|17010|17036.9|16996.9|0
1590114900000|2020-05-22 02:35:00|17046.7|17006.7|17059.2|17019.2|17065.6|17025.6|17046.7|17006.7|0
1590115200000|2020-05-22 02:40:00|17059.3|17019.3|17053.1|17013.1|17065.1|17025.1|17047.1|17007.1|0
1590115500000|2020-05-22 02:45:00|17047.5|17007.5|17053.9|17013.9|17054|17014|17041.3|17001.3|0
1590115800000|2020-05-22 02:50:00|17053.7|17013.7|17022.8|16982.8|17053.9|17013.9|17017.3|16977.3|0
1590116100000|2020-05-22 02:55:00|17022.9|16982.9|17022.5|16982.5|17028.7|16988.7|17015.9|16975.9|0
1590116400000|2020-05-22 03:00:00|17022.6|16982.6|17022.8|16982.8|17034.6|16994.6|17022.4|16982.4|0
1590116700000|2020-05-22 03:05:00|17022.7|16982.7|17028.9|16988.9|17029.4|16989.4|17016.6|16976.6|0
1590117000000|2020-05-22 03:10:00|17029|16989|17023.3|16983.3|17029.4|16989.4|17017|16977|0
1590117300000|2020-05-22 03:15:00|17023.5|16983.5|16973.3|16933.3|17023.5|16983.5|16967.7|16927.7|0
1590117600000|2020-05-22 03:20:00|16970.6|16930.6|16958.2|16918.2|16973.5|16933.5|16958.2|16918.2|0
1590117900000|2020-05-22 03:25:00|16958.3|16918.3|16953.2|16913.2|16958.6|16918.6|16946.5|16906.5|0
1590118200000|2020-05-22 03:30:00|16953.1|16913.1|16945.9|16905.9|16953.1|16913.1|16940|16900|0
1590118500000|2020-05-22 03:35:00|16945.7|16905.7|16933.3|16893.3|16945.7|16905.7|16921.2|16881.2|0
1590118800000|2020-05-22 03:40:00|16933.1|16893.1|16939.9|16899.9|16945.8|16905.8|16927.1|16887.1|0
1590119100000|2020-05-22 03:45:00|16938.9|16898.9|16931.3|16891.3|16940.8|16900.8|16925.4|16885.4|0
1590119400000|2020-05-22 03:50:00|16931.4|16891.4|16935|16895|16941.1|16901.1|16925.6|16885.6|0
1590119700000|2020-05-22 03:55:00|16934.9|16894.9|16932.7|16892.7|16938.5|16898.5|16926.7|16886.7|0
1590120000000|2020-05-22 04:00:00|16932.9|16892.9|16957.1|16917.1|16961.3|16921.3|16932.5|16892.5|0
1590120300000|2020-05-22 04:05:00|16957.2|16917.2|16963.3|16923.3|16963.3|16923.3|16957|16917|0
1590120600000|2020-05-22 04:10:00|16963.2|16923.2|16973.9|16933.9|16980.1|16940.1|16960.2|16920.2|0
1590120900000|2020-05-22 04:15:00|16974.1|16934.1|16956.1|16916.1|16979.7|16939.7|16956|16916|0
1590121200000|2020-05-22 04:20:00|16956.2|16916.2|16943.7|16903.7|16961.8|16921.8|16937|16897|0
1590121500000|2020-05-22 04:25:00|16943.6|16903.6|16952.3|16912.3|16952.5|16912.5|16937.5|16897.5|0
1590121800000|2020-05-22 04:30:00|16952.4|16912.4|16962.7|16922.7|16968.8|16928.8|16952.3|16912.3|0
1590122100000|2020-05-22 04:35:00|16962.9|16922.9|16956.8|16916.8|16974.6|16934.6|16956.8|16916.8|0
1590122400000|2020-05-22 04:40:00|16956.9|16916.9|16956.2|16916.2|16962.2|16922.2|16944.4|16904.4|0
1590122700000|2020-05-22 04:45:00|16956.4|16916.4|16964|16924|16964.1|16924.1|16956.4|16916.4|0
1590123000000|2020-05-22 04:50:00|16963.8|16923.8|16951.2|16911.2|16964|16924|16945.1|16905.1|0
1590123300000|2020-05-22 04:55:00|16951|16911|16944.8|16904.8|16951.2|16911.2|16938.4|16898.4|0
1590123600000|2020-05-22 05:00:00|16944.9|16904.9|16933|16893|16945|16905|16932.6|16892.6|0
1590123900000|2020-05-22 05:05:00|16932.9|16892.9|16927.3|16887.3|16939.6|16899.6|16921.1|16881.1|0
1590124200000|2020-05-22 05:10:00|16927.2|16887.2|16926.1|16886.1|16933.4|16893.4|16913.9|16873.9|0
1590124500000|2020-05-22 05:15:00|16926.3|16886.3|16908.1|16868.1|16932|16892|16905.4|16865.4|0
1590124800000|2020-05-22 05:20:00|16908.2|16868.2|16902.7|16862.7|16925.6|16885.6|16902.6|16862.6|0
1590125100000|2020-05-22 05:25:00|16902.8|16862.8|16890|16850|16911.3|16871.3|16882.7|16842.7|0
1590125400000|2020-05-22 05:30:00|16889|16849|16921.3|16881.3|16921.3|16881.3|16878.2|16838.2|0
1590125700000|2020-05-22 05:35:00|16921.5|16881.5|16905.1|16865.1|16927.2|16887.2|16893.2|16853.2|0
1590126000000|2020-05-22 05:40:00|16905.2|16865.2|16898.6|16858.6|16911.3|16871.3|16892.9|16852.9|0
1590126300000|2020-05-22 05:45:00|16898.5|16858.5|16911.8|16871.8|16917.6|16877.6|16881|16841|0
1590126600000|2020-05-22 05:50:00|16911.9|16871.9|16917.8|16877.8|16935.3|16895.3|16911.6|16871.6|0
1590126900000|2020-05-22 05:55:00|16917.9|16877.9|16917.6|16877.6|16929.6|16889.6|16912|16872|0
1590127200000|2020-05-22 06:00:00|16915.6|16875.6|16930.8|16915.8|16955.8|16940.8|16911.6|16871.6|36
1590127500000|2020-05-22 06:05:00|16933.3|16918.3|16933.3|16918.3|16945.8|16930.8|16920.8|16905.8|32
1590127800000|2020-05-22 06:10:00|16935.8|16920.8|16933.3|16918.3|16938.3|16923.3|16918.3|16903.3|19
1590128100000|2020-05-22 06:15:00|16930.8|16915.8|16935.8|16920.8|16940.8|16925.8|16930.8|16915.8|10
1590128400000|2020-05-22 06:20:00|16933.3|16918.3|16935.8|16920.8|16935.8|16920.8|16928.3|16913.3|5
1590128700000|2020-05-22 06:25:00|16933.3|16918.3|16938.3|16923.3|16948.3|16933.3|16930.8|16915.8|15
1590129000000|2020-05-22 06:30:00|16935.8|16920.8|16928.3|16913.3|16938.3|16923.3|16923.3|16908.3|11
1590129300000|2020-05-22 06:35:00|16925.8|16910.8|16918.3|16903.3|16935.8|16920.8|16908.3|16893.3|67
1590129600000|2020-05-22 06:40:00|16913.3|16898.3|16890.8|16875.8|16913.3|16898.3|16880.8|16865.8|49
1590129900000|2020-05-22 06:45:00|16888.3|16873.3|16893.3|16878.3|16900.8|16885.8|16875.8|16860.8|30
1590130200000|2020-05-22 06:50:00|16890.8|16875.8|16913.3|16898.3|16918.3|16903.3|16890.8|16875.8|34
1590130500000|2020-05-22 06:55:00|16910.8|16895.8|16903.3|16888.3|16910.8|16895.8|16885.8|16870.8|99
1590130800000|2020-05-22 07:00:00|16900.8|16885.8|16923.3|16908.3|16925.8|16910.8|16878.3|16863.3|650
1590131100000|2020-05-22 07:05:00|16920.8|16905.8|16923.3|16908.3|16945.8|16930.8|16855.8|16840.8|431
1590131400000|2020-05-22 07:10:00|16920.8|16905.8|16875.8|16860.8|16935.8|16920.8|16850.8|16835.8|435
1590131700000|2020-05-22 07:15:00|16873.3|16858.3|16873.3|16858.3|16883.3|16868.3|16820.8|16805.8|290
1590132000000|2020-05-22 07:20:00|16870.8|16855.8|16903.3|16888.3|16910.8|16895.8|16865.8|16850.8|255
1590132300000|2020-05-22 07:25:00|16900.8|16885.8|16920.8|16905.8|16968.3|16953.3|16900.8|16885.8|193
1590132600000|2020-05-22 07:30:00|16923.3|16908.3|16960.8|16945.8|16973.3|16958.3|16915.8|16900.8|265
1590132900000|2020-05-22 07:35:00|16958.3|16943.3|16930.8|16915.8|16958.3|16943.3|16920.8|16905.8|149
1590133200000|2020-05-22 07:40:00|16933.1|16918.1|16958.1|16943.1|16960.6|16945.6|16923.1|16908.1|175
1590133500000|2020-05-22 07:45:00|16955.6|16940.6|16950.6|16935.6|16978.1|16963.1|16938.1|16923.1|171
1590133800000|2020-05-22 07:50:00|16948.1|16933.1|16948.1|16933.1|16968.1|16953.1|16938.1|16923.1|104
1590134100000|2020-05-22 07:55:00|16945.6|16930.6|16928.1|16913.1|16950.6|16935.6|16925.6|16910.6|165
1590134400000|2020-05-22 08:00:00|16925.6|16910.6|16923.1|16908.1|16940.6|16925.6|16923.1|16908.1|127
1590134700000|2020-05-22 08:05:00|16918.1|16903.1|16938.1|16923.1|16955.6|16940.6|16918.1|16903.1|120
1590135000000|2020-05-22 08:10:00|16935.6|16920.6|16963.1|16948.1|16968.1|16953.1|16928.1|16913.1|162
1590135300000|2020-05-22 08:15:00|16965.6|16950.6|16988.1|16973.1|17003.1|16988.1|16963.1|16948.1|184
1590135600000|2020-05-22 08:20:00|16993.1|16978.1|16968.1|16953.1|17003.1|16988.1|16965.6|16950.6|162
1590135900000|2020-05-22 08:25:00|16970.6|16955.6|16993.1|16978.1|16993.1|16978.1|16963.1|16948.1|89
1590136200000|2020-05-22 08:30:00|16990.6|16975.6|17060.6|17045.6|17068.1|17053.1|16978.1|16963.1|322
1590136500000|2020-05-22 08:35:00|17063.1|17048.1|17058.1|17043.1|17083.1|17068.1|17053.1|17038.1|174
1590136800000|2020-05-22 08:40:00|17060.6|17045.6|17090.6|17075.6|17118.1|17103.1|17058.1|17043.1|242
1590137100000|2020-05-22 08:45:00|17093.1|17078.1|17083.1|17068.1|17108.1|17093.1|17078.1|17063.1|186
1590137400000|2020-05-22 08:50:00|17088.1|17073.1|17123.1|17108.1|17123.1|17108.1|17068.1|17053.1|211
1590137700000|2020-05-22 08:55:00|17125.6|17110.6|17168.1|17153.1|17168.1|17153.1|17123.1|17108.1|293
1590138000000|2020-05-22 09:00:00|17170.6|17155.6|17170.6|17155.6|17173.1|17158.1|17153.1|17138.1|204
1590138300000|2020-05-22 09:05:00|17168.1|17153.1|17193.1|17178.1|17198.1|17183.1|17160.6|17145.6|193
1590138600000|2020-05-22 09:10:00|17198.1|17183.1|17188.1|17173.1|17198.1|17183.1|17173.1|17158.1|161
1590138900000|2020-05-22 09:15:00|17190.6|17175.6|17195.6|17180.6|17203.1|17188.1|17185.6|17170.6|109
1590139200000|2020-05-22 09:20:00|17198.1|17183.1|17188.1|17173.1|17213.1|17198.1|17188.1|17173.1|220
1590139500000|2020-05-22 09:25:00|17185.6|17170.6|17223.1|17208.1|17223.1|17208.1|17170.6|17155.6|329
1590139800000|2020-05-22 09:30:00|17225.6|17210.6|17188.1|17173.1|17230.6|17215.6|17183.1|17168.1|200
1590140100000|2020-05-22 09:35:00|17185.6|17170.6|17178.1|17163.1|17208.1|17193.1|17163.1|17148.1|362
1590140400000|2020-05-22 09:40:00|17175.6|17160.6|17173.1|17158.1|17198.1|17183.1|17168.1|17153.1|167
1590140700000|2020-05-22 09:45:00|17175.6|17160.6|17170.6|17155.6|17188.1|17173.1|17163.1|17148.1|211
1590141000000|2020-05-22 09:50:00|17168.1|17153.1|17148.1|17133.1|17178.1|17163.1|17143.1|17128.1|230
1590141300000|2020-05-22 09:55:00|17145.6|17130.6|17158.1|17143.1|17165.6|17150.6|17145.6|17130.6|202
1590141600000|2020-05-22 10:00:00|17163.1|17148.1|17173.1|17158.1|17183.1|17168.1|17158.1|17143.1|120
1590141900000|2020-05-22 10:05:00|17170.6|17155.6|17193.1|17178.1|17200.6|17185.6|17170.6|17155.6|142
1590142200000|2020-05-22 10:10:00|17195.6|17180.6|17238.1|17223.1|17238.1|17223.1|17193.1|17178.1|156
1590142500000|2020-05-22 10:15:00|17243.1|17228.1|17255.6|17240.6|17268.1|17253.1|17238.1|17223.1|200
1590142800000|2020-05-22 10:20:00|17258.1|17243.1|17245.6|17230.6|17260.6|17245.6|17233.1|17218.1|146
1590143100000|2020-05-22 10:25:00|17243.1|17228.1|17223.1|17208.1|17245.6|17230.6|17218.1|17203.1|230
1590143400000|2020-05-22 10:30:00|17225.6|17210.6|17248.1|17233.1|17250.6|17235.6|17218.1|17203.1|103
1590143700000|2020-05-22 10:35:00|17245.6|17230.6|17250.6|17235.6|17253.1|17238.1|17218.1|17203.1|106
1590144000000|2020-05-22 10:40:00|17248.1|17233.1|17238.1|17223.1|17258.1|17243.1|17225.6|17210.6|82
1590144300000|2020-05-22 10:45:00|17243.1|17228.1|17253.1|17238.1|17255.6|17240.6|17233.1|17218.1|110
1590144600000|2020-05-22 10:50:00|17255.6|17240.6|17248.1|17233.1|17270.6|17255.6|17248.1|17233.1|166
1590144900000|2020-05-22 10:55:00|17243.1|17228.1|17253.1|17238.1|17258.1|17243.1|17225.6|17210.6|116
1590145200000|2020-05-22 11:00:00|17258.1|17243.1|17238.1|17223.1|17273.1|17258.1|17223.1|17208.1|329
1590145500000|2020-05-22 11:05:00|17240.6|17225.6|17248.1|17233.1|17253.1|17238.1|17230.6|17215.6|216
1590145800000|2020-05-22 11:10:00|17243.1|17228.1|17273.1|17258.1|17278.1|17263.1|17243.1|17228.1|97
1590146100000|2020-05-22 11:15:00|17268.1|17253.1|17265.6|17250.6|17273.1|17258.1|17258.1|17243.1|91
1590146400000|2020-05-22 11:20:00|17263.1|17248.1|17260.6|17245.6|17273.1|17258.1|17248.1|17233.1|131
1590146700000|2020-05-22 11:25:00|17263.1|17248.1|17243.1|17228.1|17273.1|17258.1|17243.1|17228.1|57
1590147000000|2020-05-22 11:30:00|17245.6|17230.6|17240.3|17225.3|17252.8|17237.8|17230.3|17215.3|98
1590147300000|2020-05-22 11:35:00|17235.3|17220.3|17250.3|17235.3|17252.8|17237.8|17235.3|17220.3|54
1590147600000|2020-05-22 11:40:00|17248.8|17233.8|17261.3|17246.3|17273.8|17258.8|17248.8|17233.8|113
1590147900000|2020-05-22 11:45:00|17263.8|17248.8|17276.3|17261.3|17278.8|17263.8|17248.8|17233.8|153
1590148200000|2020-05-22 11:50:00|17278.8|17263.8|17301.3|17286.3|17318.8|17303.8|17273.8|17258.8|216
1590148500000|2020-05-22 11:55:00|17303.8|17288.8|17313.8|17298.8|17321.3|17306.3|17296.3|17281.3|149
1590148800000|2020-05-22 12:00:00|17318.8|17303.8|17308.8|17293.8|17338.8|17323.8|17308.8|17293.8|293
1590149100000|2020-05-22 12:05:00|17311.3|17296.3|17318.8|17303.8|17333.8|17318.8|17308.8|17293.8|146
1590149400000|2020-05-22 12:10:00|17316.3|17301.3|17348.8|17333.8|17358.8|17343.8|17308.8|17293.8|227
1590149700000|2020-05-22 12:15:00|17343.8|17328.8|17358.8|17343.8|17363.8|17348.8|17338.8|17323.8|319
1590150000000|2020-05-22 12:20:00|17361.3|17346.3|17331.3|17316.3|17361.3|17346.3|17323.8|17308.8|124
1590150300000|2020-05-22 12:25:00|17328.8|17313.8|17331.3|17316.3|17348.8|17333.8|17323.8|17308.8|52
1590150600000|2020-05-22 12:30:00|17333.8|17318.8|17303.8|17288.8|17336.3|17321.3|17288.8|17273.8|211
1590150900000|2020-05-22 12:35:00|17308.8|17293.8|17308.8|17293.8|17318.8|17303.8|17301.3|17286.3|70
1590151200000|2020-05-22 12:40:00|17306.3|17291.3|17331.3|17316.3|17331.3|17316.3|17306.3|17291.3|111
1590151500000|2020-05-22 12:45:00|17328.8|17313.8|17328.8|17313.8|17351.3|17336.3|17323.8|17308.8|85
1590151800000|2020-05-22 12:50:00|17326.3|17311.3|17343.8|17328.8|17343.8|17328.8|17323.8|17308.8|61
1590152100000|2020-05-22 12:55:00|17346.3|17331.3|17358.8|17343.8|17366.3|17351.3|17343.8|17328.8|99
1590152400000|2020-05-22 13:00:00|17363.8|17348.8|17373.8|17358.8|17378.8|17363.8|17353.8|17338.8|143
1590152700000|2020-05-22 13:05:00|17376.3|17361.3|17378.8|17363.8|17398.8|17383.8|17376.3|17361.3|244
1590153000000|2020-05-22 13:10:00|17381.3|17366.3|17363.8|17348.8|17388.8|17373.8|17358.8|17343.8|130
1590153300000|2020-05-22 13:15:00|17358.8|17343.8|17338.8|17323.8|17368.8|17353.8|17328.8|17313.8|109
1590153600000|2020-05-22 13:20:00|17341.3|17326.3|17333.8|17318.8|17353.8|17338.8|17326.3|17311.3|149
1590153900000|2020-05-22 13:25:00|17336.3|17321.3|17341.3|17326.3|17353.8|17338.8|17331.3|17316.3|113
1590154200000|2020-05-22 13:30:00|17343.8|17328.8|17293.8|17278.8|17348.8|17333.8|17283.8|17268.8|289
1590154500000|2020-05-22 13:35:00|17291.3|17276.3|17251.3|17236.3|17298.8|17283.8|17243.8|17228.8|280
1590154800000|2020-05-22 13:40:00|17248.8|17233.8|17248.8|17233.8|17258.8|17243.8|17233.8|17218.8|1263
1590155100000|2020-05-22 13:45:00|17246.3|17231.3|17286.3|17271.3|17293.8|17278.8|17238.8|17223.8|172
1590155400000|2020-05-22 13:50:00|17288.8|17273.8|17273.8|17258.8|17288.8|17273.8|17251.3|17236.3|102
1590155700000|2020-05-22 13:55:00|17276.3|17261.3|17303.8|17288.8|17308.8|17293.8|17273.8|17258.8|114
1590156000000|2020-05-22 14:00:00|17306.3|17291.3|17256.3|17241.3|17308.8|17293.8|17253.8|17238.8|164
1590156300000|2020-05-22 14:05:00|17253.8|17238.8|17243.8|17228.8|17258.8|17243.8|17233.8|17218.8|156
1590156600000|2020-05-22 14:10:00|17241.6|17226.6|17221.6|17206.6|17251.6|17236.6|17221.6|17206.6|214
1590156900000|2020-05-22 14:15:00|17219.1|17204.1|17261.6|17246.6|17266.6|17251.6|17214.1|17199.1|278
1590157200000|2020-05-22 14:20:00|17264.1|17249.1|17296.6|17281.6|17311.6|17296.6|17261.6|17246.6|149
1590157500000|2020-05-22 14:25:00|17291.6|17276.6|17331.6|17316.6|17331.6|17316.6|17286.6|17271.6|216
1590157800000|2020-05-22 14:30:00|17336.6|17321.6|17339.1|17324.1|17346.6|17331.6|17321.6|17306.6|196
1590158100000|2020-05-22 14:35:00|17341.6|17326.6|17346.6|17331.6|17346.6|17331.6|17321.6|17306.6|174
1590158400000|2020-05-22 14:40:00|17351.6|17336.6|17329.1|17314.1|17359.1|17344.1|17326.6|17311.6|188
1590158700000|2020-05-22 14:45:00|17331.6|17316.6|17306.6|17291.6|17351.6|17336.6|17306.6|17291.6|182
1590159000000|2020-05-22 14:50:00|17304.1|17289.1|17306.6|17291.6|17326.6|17311.6|17296.6|17281.6|183
1590159300000|2020-05-22 14:55:00|17301.6|17286.6|17306.6|17291.6|17311.6|17296.6|17291.6|17276.6|157
1590159600000|2020-05-22 15:00:00|17304.1|17289.1|17326.6|17311.6|17336.6|17321.6|17296.6|17281.6|651
1590159900000|2020-05-22 15:05:00|17324.1|17309.1|17324.1|17309.1|17336.6|17321.6|17314.1|17299.1|220
1590160200000|2020-05-22 15:10:00|17326.6|17311.6|17324.1|17309.1|17336.6|17321.6|17314.1|17299.1|155
1590160500000|2020-05-22 15:15:00|17326.6|17311.6|17331.6|17316.6|17341.6|17326.6|17321.6|17306.6|146
1590160800000|2020-05-22 15:20:00|17329.1|17314.1|17294.1|17279.1|17331.6|17316.6|17289.1|17274.1|234
1590161100000|2020-05-22 15:25:00|17296.6|17281.6|17324.1|17309.1|17331.6|17316.6|17289.1|17274.1|666
1590161400000|2020-05-22 15:30:00|17321.6|17306.6|17319.1|17304.1|17331.6|17316.6|17296.6|17281.6|881
1590161700000|2020-05-22 15:35:00|17316.6|17301.6|17321.6|17306.6|17331.6|17316.6|17301.6|17286.6|174
1590162000000|2020-05-22 15:40:00|17319.1|17304.1|17329.1|17314.1|17344.1|17329.1|17311.6|17296.6|94
1590162300000|2020-05-22 15:45:00|17326.6|17311.6|17339.1|17324.1|17341.6|17326.6|17326.6|17311.6|25
1590162600000|2020-05-22 15:50:00|17344.1|17319.1|17349.1|17324.1|17354.1|17329.1|17344.1|17319.1|10
1590162900000|2020-05-22 15:55:00|17344.1|17329.1|17344.1|17319.1|17344.1|17329.1|17334.1|17309.1|11
1590163200000|2020-05-22 16:00:00|17349.1|17324.1|17349.1|17329.1|17359.1|17339.1|17344.1|17324.1|10
1590163500000|2020-05-22 16:05:00|17344.1|17324.1|17344.1|17324.1|17354.1|17329.1|17334.1|17314.1|23
1590163800000|2020-05-22 16:10:00|17339.1|17319.1|17324.1|17304.1|17339.1|17319.1|17319.1|17294.1|23
1590164100000|2020-05-22 16:15:00|17319.1|17299.1|17314.1|17294.1|17324.1|17304.1|17314.1|17294.1|32
1590164400000|2020-05-22 16:20:00|17319.1|17299.1|17324.1|17304.1|17329.1|17309.1|17304.1|17284.1|64
1590164700000|2020-05-22 16:25:00|17329.1|17299.1|17314.1|17294.1|17329.1|17299.1|17309.1|17289.1|47
1590165000000|2020-05-22 16:30:00|17319.1|17289.1|17319.1|17299.1|17329.1|17309.1|17319.1|17289.1|32
1590165300000|2020-05-22 16:35:00|17324.1|17294.1|17324.1|17304.1|17334.1|17314.1|17314.1|17294.1|185
1590165600000|2020-05-22 16:40:00|17329.1|17309.1|17334.1|17314.1|17334.1|17314.1|17329.1|17304.1|7
1590165900000|2020-05-22 16:45:00|17339.1|17319.1|17329.1|17304.1|17344.1|17319.1|17329.1|17304.1|27
1590166200000|2020-05-22 16:50:00|17334.1|17309.1|17329.1|17304.1|17334.1|17309.1|17324.1|17299.1|25
1590166500000|2020-05-22 16:55:00|17334.1|17309.1|17339.1|17314.1|17344.1|17319.1|17329.1|17309.1|11
1590166800000|2020-05-22 17:00:00|17344.1|17319.1|17339.1|17319.1|17344.1|17324.1|17339.1|17314.1|1
1590167100000|2020-05-22 17:05:00|17344.1|17314.1|17334.1|17309.1|17344.1|17319.1|17329.1|17309.1|5
1590167400000|2020-05-22 17:10:00|17329.1|17304.1|17334.1|17309.1|17339.1|17314.1|17324.1|17304.1|3
1590167700000|2020-05-22 17:15:00|17338.1|17310.1|17334.1|17314.1|17339.1|17314.1|17329.1|17309.1|2
1590168000000|2020-05-22 17:20:00|17338.1|17309.1|17344.1|17319.1|17344.1|17324.1|17338.1|17309.1|1
1590168300000|2020-05-22 17:25:00|17349.1|17324.1|17344.1|17324.1|17349.1|17329.1|17344.1|17324.1|4
1590168600000|2020-05-22 17:30:00|17349.1|17319.1|17339.1|17319.1|17349.1|17319.1|17339.1|17319.1|4
1590168900000|2020-05-22 17:35:00|17334.1|17314.1|17339.1|17314.1|17339.1|17319.1|17334.1|17309.1|6
1590169200000|2020-05-22 17:40:00|17334.1|17309.1|17334.1|17309.1|17334.1|17309.1|17329.1|17309.1|3
1590169500000|2020-05-22 17:45:00|17338.1|17310.1|17339.1|17314.1|17344.1|17319.1|17334.1|17310.1|11
1590169800000|2020-05-22 17:50:00|17334.1|17309.1|17334.1|17309.1|17339.1|17314.1|17324.1|17304.1|10
1590170100000|2020-05-22 17:55:00|17338.1|17310.1|17339.1|17319.1|17339.1|17319.1|17334.1|17310.1|3
1590170400000|2020-05-22 18:00:00|17334.1|17314.1|17354.1|17329.1|17354.1|17329.1|17334.1|17314.1|12
1590170700000|2020-05-22 18:05:00|17359.1|17334.1|17359.1|17334.1|17359.1|17334.1|17359.1|17334.1|0
1590171000000|2020-05-22 18:10:00|17354.1|17339.1|17354.1|17329.1|17359.1|17339.1|17354.1|17329.1|4
1590171300000|2020-05-22 18:15:00|17359.1|17339.1|17354.1|17329.1|17359.1|17339.1|17354.1|17329.1|13
1590171600000|2020-05-22 18:20:00|17349.1|17324.1|17344.1|17324.1|17349.1|17329.1|17344.1|17324.1|37
1590171900000|2020-05-22 18:25:00|17349.1|17329.1|17349.1|17334.1|17354.1|17334.1|17344.1|17324.1|11
1590172200000|2020-05-22 18:30:00|17346.6|17331.6|17354.1|17339.1|17354.1|17339.1|17344.1|17329.1|4
1590172500000|2020-05-22 18:35:00|17351.6|17336.6|17354.1|17339.1|17354.1|17339.1|17346.6|17331.6|1
1590172800000|2020-05-22 18:40:00|17351.6|17336.6|17339.1|17324.1|17351.6|17336.6|17331.6|17316.6|33
1590173100000|2020-05-22 18:45:00|17336.6|17321.6|17339.1|17324.1|17341.6|17326.6|17334.1|17319.1|2
1590173400000|2020-05-22 18:50:00|17341.6|17326.6|17341.6|17326.6|17346.6|17331.6|17339.1|17324.1|10
1590173700000|2020-05-22 18:55:00|17344.1|17329.1|17354.1|17339.1|17356.6|17341.6|17344.1|17329.1|9
1590174000000|2020-05-22 19:00:00|17351.6|17336.6|17349.1|17334.1|17351.6|17336.6|17346.6|17331.6|2
1590174300000|2020-05-22 19:05:00|17351.6|17336.6|17359.1|17344.1|17359.1|17344.1|17349.1|17334.1|22
1590174600000|2020-05-22 19:10:00|17361.6|17346.6|17359.1|17344.1|17361.6|17346.6|17356.6|17341.6|9
1590174900000|2020-05-22 19:15:00|17356.6|17341.6|17356.6|17341.6|17356.6|17341.6|17351.6|17336.6|12
1590175200000|2020-05-22 19:20:00|17361.6|17346.6|17349.1|17334.1|17361.6|17346.6|17341.6|17326.6|39
1590175500000|2020-05-22 19:25:00|17346.6|17331.6|17341.6|17326.6|17346.6|17331.6|17336.6|17321.6|5
1590175800000|2020-05-22 19:30:00|17344.1|17329.1|17354.1|17339.1|17356.6|17341.6|17344.1|17329.1|3
1590176100000|2020-05-22 19:35:00|17351.6|17336.6|17354.1|17339.1|17359.1|17344.1|17349.1|17334.1|3
1590176400000|2020-05-22 19:40:00|17351.6|17336.6|17356.6|17341.6|17359.1|17344.1|17344.1|17329.1|2
1590176700000|2020-05-22 19:45:00|17359.1|17344.1|17364.1|17349.1|17366.6|17351.6|17351.6|17336.6|7
1590177000000|2020-05-22 19:50:00|17366.6|17351.6|17369.1|17354.1|17369.1|17354.1|17356.6|17341.6|9
1590177300000|2020-05-22 19:55:00|17366.6|17351.6|17369.1|17354.1|17371.6|17356.6|17366.6|17351.6|11
1590177600000|2020-05-22 20:00:00|17378.8|17338.8|17391.7|17351.7|17400.2|17360.2|17375.4|17335.4|0
1590177900000|2020-05-22 20:05:00|17391.9|17351.9|17419.4|17379.4|17419.4|17379.4|17390.4|17350.4|0
1590178200000|2020-05-22 20:10:00|17419.2|17379.2|17415.9|17375.9|17419.2|17379.2|17405.1|17365.1|0
1590178500000|2020-05-22 20:15:00|17416.3|17376.3|17416.3|17376.3|17420.2|17380.2|17415.3|17375.3|0
1590178800000|2020-05-22 20:20:00|17417.4|17377.4|17415.8|17375.8|17418|17378|17413.1|17373.1|0
1590179100000|2020-05-22 20:25:00|17416.3|17376.3|17412.5|17372.5|17416.9|17376.9|17411.9|17371.9|0
1590179400000|2020-05-22 20:30:00|17412.2|17372.2|17431.6|17391.6|17433.5|17393.5|17410|17370|0
1590179700000|2020-05-22 20:35:00|17431.4|17391.4|17422.6|17382.6|17440.7|17400.7|17413.5|17373.5|0
1590180000000|2020-05-22 20:40:00|17421.7|17381.7|17420.4|17380.4|17427.2|17387.2|17417.7|17377.7|0
1590180300000|2020-05-22 20:45:00|17420.6|17380.6|17420.4|17380.4|17426.3|17386.3|17420.4|17380.4|0
1590180600000|2020-05-22 20:50:00|17420.6|17380.6|17421.7|17381.7|17421.7|17381.7|17417.7|17377.7|0
1590180900000|2020-05-22 20:55:00|17421.5|17381.5|17422|17382|17426.3|17386.3|17420.4|17380.4|0
1590357600000|2020-05-24 22:00:00|17403|17363|17392.2|17352.2|17407.9|17367.9|17389.7|17349.7|0
1590357900000|2020-05-24 22:05:00|17392.4|17352.4|17394.2|17354.2|17396.2|17356.2|17388.6|17348.6|0
1590358200000|2020-05-24 22:10:00|17394.3|17354.3|17401.9|17361.9|17406.4|17366.4|17394.3|17354.3|0
1590358500000|2020-05-24 22:15:00|17401.6|17361.6|17446.4|17406.4|17454.9|17414.9|17400.5|17360.5|0
1590358800000|2020-05-24 22:20:00|17446.7|17406.7|17444.9|17404.9|17447.8|17407.8|17439.2|17399.2|0
1590359100000|2020-05-24 22:25:00|17444.8|17404.8|17451.2|17411.2|17453.1|17413.1|17442.3|17402.3|0
1590359400000|2020-05-24 22:30:00|17451.1|17411.1|17442.7|17402.7|17453.1|17413.1|17440.7|17400.7|0
1590359700000|2020-05-24 22:35:00|17442.8|17402.8|17443.6|17403.6|17446.3|17406.3|17437.7|17397.7|0
1590360000000|2020-05-24 22:40:00|17443.9|17403.9|17475|17435|17479.8|17439.8|17443.9|17403.9|0
1590360300000|2020-05-24 22:45:00|17474.9|17434.9|17495.2|17455.2|17499.3|17459.3|17470.1|17430.1|0
1590360600000|2020-05-24 22:50:00|17496.1|17456.1|17505.3|17465.3|17508.5|17468.5|17494.8|17454.8|0
1590360900000|2020-05-24 22:55:00|17505.2|17465.2|17510.9|17470.9|17512.2|17472.2|17501.9|17461.9|0
1590361200000|2020-05-24 23:00:00|17510.6|17470.6|17508|17468|17510.6|17470.6|17501.4|17461.4|0
1590361500000|2020-05-24 23:05:00|17508.1|17468.1|17499.7|17459.7|17508.6|17468.6|17495.5|17455.5|0
1590361800000|2020-05-24 23:10:00|17499.9|17459.9|17493.6|17453.6|17502.4|17462.4|17493.6|17453.6|0
1590362100000|2020-05-24 23:15:00|17493.5|17453.5|17483.8|17443.8|17495.6|17455.6|17482.5|17442.5|0
1590362400000|2020-05-24 23:20:00|17483.7|17443.7|17489|17449|17494.3|17454.3|17481.2|17441.2|0
1590362700000|2020-05-24 23:25:00|17489.2|17449.2|17496.4|17456.4|17500.1|17460.1|17485.7|17445.7|0
1590363000000|2020-05-24 23:30:00|17496.9|17456.9|17489.7|17449.7|17500.1|17460.1|17484.5|17444.5|0
1590363300000|2020-05-24 23:35:00|17489.6|17449.6|17487.7|17447.7|17492.9|17452.9|17487|17447|0
1590363600000|2020-05-24 23:40:00|17487.6|17447.6|17494.3|17454.3|17495.6|17455.6|17487|17447|0
1590363900000|2020-05-24 23:45:00|17494.4|17454.4|17504.1|17464.1|17506|17466|17494.4|17454.4|0
1590364200000|2020-05-24 23:50:00|17503.9|17463.9|17515.9|17475.9|17521.8|17481.8|17502.8|17462.8|0
1590364500000|2020-05-24 23:55:00|17515.7|17475.7|17508.7|17468.7|17515.7|17475.7|17507.4|17467.4|0
1590364800000|2020-05-25 00:00:00|17508.9|17468.9|17504.1|17464.1|17517.2|17477.2|17494.9|17454.9|0
1590365100000|2020-05-25 00:05:00|17503.9|17463.9|17498.8|17458.8|17508.7|17468.7|17494.3|17454.3|0
1590365400000|2020-05-25 00:10:00|17498.3|17458.3|17490.1|17450.1|17498.3|17458.3|17483.6|17443.6|0
1590365700000|2020-05-25 00:15:00|17489.9|17449.9|17485.4|17445.4|17514.2|17474.2|17479.7|17439.7|0
1590366000000|2020-05-25 00:20:00|17485.3|17445.3|17479.8|17439.8|17491.2|17451.2|17473.4|17433.4|0
1590366300000|2020-05-25 00:25:00|17479.6|17439.6|17467.4|17427.4|17485.4|17445.4|17464.3|17424.3|0
1590366600000|2020-05-25 00:30:00|17467.6|17427.6|17472.6|17432.6|17479.3|17439.3|17461.2|17421.2|0
1590366900000|2020-05-25 00:35:00|17472.7|17432.7|17472.9|17432.9|17473.2|17433.2|17460.7|17420.7|0
1590367200000|2020-05-25 00:40:00|17472.8|17432.8|17464.1|17424.1|17472.8|17432.8|17454.7|17414.7|0
1590367500000|2020-05-25 00:45:00|17465.1|17425.1|17473.1|17433.1|17473.7|17433.7|17465.1|17425.1|0
1590367800000|2020-05-25 00:50:00|17473.2|17433.2|17463.7|17423.7|17473.2|17433.2|17460.7|17420.7|0
1590368100000|2020-05-25 00:55:00|17463.8|17423.8|17458.9|17418.9|17466.8|17426.8|17454.6|17414.6|0
1590368400000|2020-05-25 01:00:00|17458.8|17418.8|17446.1|17406.1|17470.9|17430.9|17446|17406|0
1590368700000|2020-05-25 01:05:00|17446.2|17406.2|17440.1|17400.1|17446.2|17406.2|17428.4|17388.4|0
1590369000000|2020-05-25 01:10:00|17440.2|17400.2|17418.6|17378.6|17440.2|17400.2|17415.5|17375.5|0
1590369300000|2020-05-25 01:15:00|17419.6|17379.6|17428.4|17388.4|17434.5|17394.5|17419|17379|0
1590369600000|2020-05-25 01:20:00|17428.5|17388.5|17439.8|17399.8|17440|17400|17415.7|17375.7|0
1590369900000|2020-05-25 01:25:00|17439.9|17399.9|17434.8|17394.8|17446.2|17406.2|17428.7|17388.7|0
1590370200000|2020-05-25 01:30:00|17435|17395|17409.9|17369.9|17435|17395|17400.6|17360.6|0
1590370500000|2020-05-25 01:35:00|17410|17370|17416.6|17376.6|17416.6|17376.6|17403.9|17363.9|0
1590370800000|2020-05-25 01:40:00|17418.6|17378.6|17434.3|17394.3|17440.2|17400.2|17413.5|17373.5|0
1590371100000|2020-05-25 01:45:00|17434.5|17394.5|17458.6|17418.6|17458.9|17418.9|17434.3|17394.3|0
1590371400000|2020-05-25 01:50:00|17458.7|17418.7|17464.7|17424.7|17470.9|17430.9|17452.6|17412.6|0
1590371700000|2020-05-25 01:55:00|17464.8|17424.8|17471.3|17431.3|17471.3|17431.3|17452.6|17412.6|0
1590372000000|2020-05-25 02:00:00|17471.2|17431.2|17459.2|17419.2|17471.6|17431.6|17459.1|17419.1|0
1590372300000|2020-05-25 02:05:00|17459.3|17419.3|17453.6|17413.6|17465.2|17425.2|17453.1|17413.1|0
1590372600000|2020-05-25 02:10:00|17453.8|17413.8|17447.5|17407.5|17465.2|17425.2|17447.5|17407.5|0
1590372900000|2020-05-25 02:15:00|17447.2|17407.2|17471.8|17431.8|17472.3|17432.3|17441.4|17401.4|0
1590373200000|2020-05-25 02:20:00|17471.9|17431.9|17453.8|17413.8|17472.1|17432.1|17447.5|17407.5|0
1590373500000|2020-05-25 02:25:00|17453.7|17413.7|17453.6|17413.6|17465.8|17425.8|17453.6|17413.6|0
1590373800000|2020-05-25 02:30:00|17453.7|17413.7|17447.2|17407.2|17453.8|17413.8|17441.4|17401.4|0
1590374100000|2020-05-25 02:35:00|17441.4|17401.4|17439.2|17399.2|17447.3|17407.3|17426.2|17386.2|0
1590374400000|2020-05-25 02:40:00|17437.2|17397.2|17433.2|17393.2|17439.4|17399.4|17427|17387|0
1590374700000|2020-05-25 02:45:00|17433.3|17393.3|17421.5|17381.5|17439.5|17399.5|17421.4|17381.4|0
1590375000000|2020-05-25 02:50:00|17421.7|17381.7|17434.2|17394.2|17437|17397|17421.5|17381.5|0
1590375300000|2020-05-25 02:55:00|17434.4|17394.4|17430.9|17390.9|17434.4|17394.4|17428|17388|0
1590375600000|2020-05-25 03:00:00|17431.9|17391.9|17436.9|17396.9|17438.7|17398.7|17429|17389|0
1590375900000|2020-05-25 03:05:00|17438.7|17398.7|17444.3|17404.3|17450.6|17410.6|17438.7|17398.7|0
1590376200000|2020-05-25 03:10:00|17445.3|17405.3|17452.9|17412.9|17455.9|17415.9|17443.8|17403.8|0
1590376500000|2020-05-25 03:15:00|17452.8|17412.8|17437.4|17397.4|17456.1|17416.1|17437.2|17397.2|0
1590376800000|2020-05-25 03:20:00|17437.6|17397.6|17444.2|17404.2|17449.9|17409.9|17431.8|17391.8|0
1590377100000|2020-05-25 03:25:00|17444.3|17404.3|17438.5|17398.5|17450.1|17410.1|17438.2|17398.2|0
1590377400000|2020-05-25 03:30:00|17438.6|17398.6|17438.2|17398.2|17444.5|17404.5|17432.3|17392.3|0
1590377700000|2020-05-25 03:35:00|17437.2|17397.2|17432|17392|17438.5|17398.5|17425.9|17385.9|0
1590378000000|2020-05-25 03:40:00|17432.2|17392.2|17432.3|17392.3|17438.1|17398.1|17431.9|17391.9|0
1590378300000|2020-05-25 03:45:00|17432.4|17392.4|17444.1|17404.1|17444.7|17404.7|17432.4|17392.4|0
1590378600000|2020-05-25 03:50:00|17443.9|17403.9|17438|17398|17447.1|17407.1|17432.2|17392.2|0
1590378900000|2020-05-25 03:55:00|17437.8|17397.8|17443.8|17403.8|17443.8|17403.8|17431.9|17391.9|0
1590379200000|2020-05-25 04:00:00|17443.9|17403.9|17450|17410|17456|17416|17443.6|17403.6|0
1590379500000|2020-05-25 04:05:00|17450.2|17410.2|17456.5|17416.5|17456.5|17416.5|17450|17410|0
1590379800000|2020-05-25 04:10:00|17456.6|17416.6|17456.3|17416.3|17462.2|17422.2|17456.3|17416.3|0
1590380100000|2020-05-25 04:15:00|17456.5|17416.5|17462.1|17422.1|17464.9|17424.9|17456.1|17416.1|0
1590380400000|2020-05-25 04:20:00|17462|17422|17462.1|17422.1|17462.2|17422.2|17461.9|17421.9|0
1590380700000|2020-05-25 04:25:00|17462.6|17422.6|17462.6|17422.6|17468.2|17428.2|17462.2|17422.2|0
1590381000000|2020-05-25 04:30:00|17462.4|17422.4|17468|17428|17468.2|17428.2|17462.2|17422.2|0
1590381300000|2020-05-25 04:35:00|17467.9|17427.9|17456.5|17416.5|17467.9|17427.9|17456.2|17416.2|0
1590381600000|2020-05-25 04:40:00|17456.6|17416.6|17450.6|17410.6|17456.6|17416.6|17450|17410|0
1590381900000|2020-05-25 04:45:00|17450.7|17410.7|17456.3|17416.3|17456.5|17416.5|17450.2|17410.2|0
1590382200000|2020-05-25 04:50:00|17456.4|17416.4|17450.2|17410.2|17456.6|17416.6|17450.2|17410.2|0
1590382500000|2020-05-25 04:55:00|17450.4|17410.4|17456|17416|17456.3|17416.3|17449.9|17409.9|0
1590382800000|2020-05-25 05:00:00|17455.8|17415.8|17468.4|17428.4|17474.3|17434.3|17455.8|17415.8|0
1590383100000|2020-05-25 05:05:00|17468.2|17428.2|17468|17428|17474|17434|17467.7|17427.7|0
1590383400000|2020-05-25 05:10:00|17467.9|17427.9|17468.2|17428.2|17474.3|17434.3|17467.9|17427.9|0
1590383700000|2020-05-25 05:15:00|17468.4|17428.4|17474.1|17434.1|17480.2|17440.2|17468|17428|0
1590384000000|2020-05-25 05:20:00|17474.2|17434.2|17491.3|17451.3|17491.5|17451.5|17474.1|17434.1|0
1590384300000|2020-05-25 05:25:00|17491.2|17451.2|17497.1|17457.1|17497.1|17457.1|17485.4|17445.4|0
1590384600000|2020-05-25 05:30:00|17497.2|17457.2|17487.7|17447.7|17497.6|17457.6|17482|17442|0
1590384900000|2020-05-25 05:35:00|17487.9|17447.9|17466|17426|17487.9|17447.9|17466|17426|0
1590385200000|2020-05-25 05:40:00|17465.8|17425.8|17471.8|17431.8|17472|17432|17459.7|17419.7|0
1590385500000|2020-05-25 05:45:00|17471.6|17431.6|17471.3|17431.3|17477.4|17437.4|17465.7|17425.7|0
1590385800000|2020-05-25 05:50:00|17471.5|17431.5|17477.1|17437.1|17477.2|17437.2|17471.3|17431.3|0
1590386100000|2020-05-25 05:55:00|17477.2|17437.2|17483.5|17443.5|17489.4|17449.4|17466|17426|0
1590386400000|2020-05-25 06:00:00|17483.4|17443.4|17471.6|17456.6|17484.2|17456.6|17451.6|17432.4|49
1590386700000|2020-05-25 06:05:00|17474.1|17459.1|17464.1|17449.1|17486.6|17471.6|17454.1|17439.1|20
1590387000000|2020-05-25 06:10:00|17461.6|17446.6|17474.1|17459.1|17479.1|17464.1|17456.6|17441.6|25
1590387300000|2020-05-25 06:15:00|17471.6|17456.6|17469.1|17454.1|17476.6|17461.6|17461.6|17446.6|8
1590387600000|2020-05-25 06:20:00|17464.1|17449.1|17459.1|17444.1|17469.1|17454.1|17451.6|17436.6|4
1590387900000|2020-05-25 06:25:00|17461.6|17446.6|17464.1|17449.1|17466.6|17451.6|17459.1|17444.1|6
1590388200000|2020-05-25 06:30:00|17461.6|17446.6|17466.6|17451.6|17466.6|17451.6|17456.6|17441.6|4
1590388500000|2020-05-25 06:35:00|17469.1|17454.1|17469.1|17454.1|17479.1|17464.1|17469.1|17454.1|16
1590388800000|2020-05-25 06:40:00|17471.6|17456.6|17456.6|17441.6|17471.6|17456.6|17456.6|17441.6|11
1590389100000|2020-05-25 06:45:00|17454.1|17439.1|17466.6|17451.6|17469.1|17454.1|17454.1|17439.1|8
1590389400000|2020-05-25 06:50:00|17469.1|17454.1|17479.1|17464.1|17479.1|17464.1|17459.1|17444.1|27
1590389700000|2020-05-25 06:55:00|17476.6|17461.6|17479.1|17464.1|17486.6|17471.6|17471.6|17456.6|27
1590390000000|2020-05-25 07:00:00|17481.6|17466.6|17429.1|17414.1|17484.1|17469.1|17401.6|17386.6|341
1590390300000|2020-05-25 07:05:00|17426.6|17411.6|17406.6|17391.6|17449.1|17434.1|17386.6|17371.6|300
1590390600000|2020-05-25 07:10:00|17411.6|17396.6|17399.1|17384.1|17434.1|17419.1|17386.6|17371.6|203
1590390900000|2020-05-25 07:15:00|17396.6|17381.6|17371.6|17356.6|17421.6|17406.6|17351.6|17336.6|352
1590391200000|2020-05-25 07:20:00|17369.1|17354.1|17361.6|17346.6|17381.6|17366.6|17346.6|17331.6|169
1590391500000|2020-05-25 07:25:00|17366.6|17351.6|17366.6|17351.6|17379.1|17364.1|17341.6|17326.6|160
1590391800000|2020-05-25 07:30:00|17364.1|17349.1|17331.6|17316.6|17371.6|17356.6|17306.6|17291.6|246
1590392100000|2020-05-25 07:35:00|17334.1|17319.1|17396.6|17381.6|17401.6|17386.6|17329.1|17314.1|146
1590392400000|2020-05-25 07:40:00|17398.3|17383.3|17410.8|17395.8|17413.3|17398.3|17390.8|17375.8|112
1590392700000|2020-05-25 07:45:00|17408.3|17393.3|17380.8|17365.8|17413.3|17398.3|17378.3|17363.3|61
1590393000000|2020-05-25 07:50:00|17383.3|17368.3|17400.8|17385.8|17418.3|17403.3|17380.8|17365.8|62
1590393300000|2020-05-25 07:55:00|17403.3|17388.3|17400.8|17385.8|17420.8|17405.8|17383.3|17368.3|45
1590393600000|2020-05-25 08:00:00|17403.3|17388.3|17373.3|17358.3|17410.8|17395.8|17373.3|17358.3|44
1590393900000|2020-05-25 08:05:00|17370.8|17355.8|17388.3|17373.3|17393.3|17378.3|17365.8|17350.8|37
1590394200000|2020-05-25 08:10:00|17390.8|17375.8|17403.3|17388.3|17410.8|17395.8|17378.3|17363.3|50
1590394500000|2020-05-25 08:15:00|17400.8|17385.8|17425.8|17410.8|17435.8|17420.8|17395.8|17380.8|105
1590394800000|2020-05-25 08:20:00|17423.3|17408.3|17438.3|17423.3|17448.3|17433.3|17415.8|17400.8|81
1590395100000|2020-05-25 08:25:00|17435.8|17420.8|17440.8|17425.8|17443.3|17428.3|17420.8|17405.8|67
1590395400000|2020-05-25 08:30:00|17443.3|17428.3|17445.8|17430.8|17458.3|17443.3|17433.3|17418.3|60
1590395700000|2020-05-25 08:35:00|17448.3|17433.3|17473.3|17458.3|17473.3|17458.3|17448.3|17433.3|111
1590396000000|2020-05-25 08:40:00|17470.8|17455.8|17498.3|17483.3|17503.3|17488.3|17465.8|17450.8|167
1590396300000|2020-05-25 08:45:00|17500.8|17485.8|17518.3|17503.3|17533.3|17518.3|17498.3|17483.3|313
1590396600000|2020-05-25 08:50:00|17515.8|17500.8|17498.3|17483.3|17528.3|17513.3|17488.3|17473.3|196
1590396900000|2020-05-25 08:55:00|17500.8|17485.8|17490.8|17475.8|17500.8|17485.8|17483.3|17468.3|116
1590397200000|2020-05-25 09:00:00|17493.3|17478.3|17503.3|17488.3|17513.3|17498.3|17493.3|17478.3|114
1590397500000|2020-05-25 09:05:00|17505.8|17490.8|17483.3|17468.3|17505.8|17490.8|17483.3|17468.3|76
1590397800000|2020-05-25 09:10:00|17480.8|17465.8|17475.8|17460.8|17480.8|17465.8|17463.3|17448.3|71
1590398100000|2020-05-25 09:15:00|17478.3|17463.3|17455.8|17440.8|17478.3|17463.3|17450.8|17435.8|59
1590398400000|2020-05-25 09:20:00|17453.3|17438.3|17458.3|17443.3|17463.3|17448.3|17453.3|17438.3|41
1590398700000|2020-05-25 09:25:00|17455.8|17440.8|17460.8|17445.8|17463.3|17448.3|17453.3|17438.3|24
1590399000000|2020-05-25 09:30:00|17458.3|17443.3|17458.3|17443.3|17463.3|17448.3|17453.3|17438.3|38
1590399300000|2020-05-25 09:35:00|17453.3|17438.3|17460.8|17445.8|17463.3|17448.3|17453.3|17438.3|57
1590399600000|2020-05-25 09:40:00|17458.3|17443.3|17468.3|17453.3|17473.3|17458.3|17458.3|17443.3|88
1590399900000|2020-05-25 09:45:00|17470.8|17455.8|17493.3|17478.3|17493.3|17478.3|17468.3|17453.3|65
1590400200000|2020-05-25 09:50:00|17495.8|17480.8|17478.3|17463.3|17495.8|17480.8|17465.8|17450.8|39
1590400500000|2020-05-25 09:55:00|17480.8|17465.8|17495.8|17480.8|17503.3|17488.3|17473.3|17458.3|55
1590400800000|2020-05-25 10:00:00|17498.3|17483.3|17463.3|17448.3|17498.3|17483.3|17460.8|17445.8|34
1590401100000|2020-05-25 10:05:00|17465.8|17450.8|17448.3|17433.3|17465.8|17450.8|17443.3|17428.3|39
1590401400000|2020-05-25 10:10:00|17445.8|17430.8|17470.8|17455.8|17470.8|17455.8|17443.3|17428.3|86
1590401700000|2020-05-25 10:15:00|17473.3|17458.3|17478.3|17463.3|17488.3|17473.3|17473.3|17458.3|61
1590402000000|2020-05-25 10:20:00|17475.8|17460.8|17458.3|17443.3|17478.3|17463.3|17440.8|17425.8|73
1590402300000|2020-05-25 10:25:00|17453.3|17438.3|17448.3|17433.3|17455.8|17440.8|17438.3|17423.3|27
1590402600000|2020-05-25 10:30:00|17445.8|17430.8|17443.3|17428.3|17448.3|17433.3|17433.3|17418.3|53
1590402900000|2020-05-25 10:35:00|17445.8|17430.8|17433.3|17418.3|17455.8|17440.8|17428.3|17413.3|48
1590403200000|2020-05-25 10:40:00|17430.8|17415.8|17438.3|17423.3|17445.8|17430.8|17430.8|17415.8|52
1590403500000|2020-05-25 10:45:00|17440.8|17425.8|17453.3|17438.3|17458.3|17443.3|17438.3|17423.3|48
1590403800000|2020-05-25 10:50:00|17455.8|17440.8|17480.8|17465.8|17483.3|17468.3|17448.3|17433.3|82
1590404100000|2020-05-25 10:55:00|17483.3|17468.3|17480.8|17465.8|17483.3|17468.3|17473.3|17458.3|22
1590404400000|2020-05-25 11:00:00|17478.3|17463.3|17470.8|17455.8|17483.3|17468.3|17468.3|17453.3|25
1590404700000|2020-05-25 11:05:00|17473.3|17458.3|17468.3|17453.3|17473.3|17458.3|17463.3|17448.3|17
1590405000000|2020-05-25 11:10:00|17465.8|17450.8|17460.8|17445.8|17470.8|17455.8|17458.3|17443.3|28
1590405300000|2020-05-25 11:15:00|17463.3|17448.3|17468.3|17453.3|17468.3|17453.3|17458.3|17443.3|12
1590405600000|2020-05-25 11:20:00|17465.8|17450.8|17455.8|17440.8|17468.3|17453.3|17453.3|17438.3|100
1590405900000|2020-05-25 11:25:00|17453.3|17438.3|17463.3|17448.3|17463.3|17448.3|17443.3|17428.3|32
1590406200000|2020-05-25 11:30:00|17465.8|17450.8|17465.8|17450.8|17473.3|17458.3|17453.3|17438.3|28
1590406500000|2020-05-25 11:35:00|17463.3|17448.3|17470.8|17455.8|17473.3|17458.3|17463.3|17448.3|34
1590406800000|2020-05-25 11:40:00|17469.1|17454.1|17489.1|17474.1|17491.6|17476.6|17466.6|17451.6|83
1590407100000|2020-05-25 11:45:00|17491.6|17476.6|17491.6|17476.6|17501.6|17486.6|17486.6|17471.6|184
1590407400000|2020-05-25 11:50:00|17486.6|17471.6|17484.1|17469.1|17494.1|17479.1|17481.6|17466.6|24
1590407700000|2020-05-25 11:55:00|17481.6|17466.6|17476.6|17461.6|17481.6|17466.6|17474.1|17459.1|30
1590408000000|2020-05-25 12:00:00|17474.1|17459.1|17486.6|17471.6|17486.6|17471.6|17464.1|17449.1|34
1590408300000|2020-05-25 12:05:00|17484.1|17469.1|17484.1|17469.1|17496.6|17481.6|17484.1|17469.1|56
1590408600000|2020-05-25 12:10:00|17481.6|17466.6|17496.6|17481.6|17501.6|17486.6|17479.1|17464.1|55
1590408900000|2020-05-25 12:15:00|17494.1|17479.1|17491.6|17476.6|17499.1|17484.1|17491.6|17476.6|65
1590409200000|2020-05-25 12:20:00|17496.6|17481.6|17509.1|17494.1|17511.6|17496.6|17494.1|17479.1|103
1590409500000|2020-05-25 12:25:00|17511.6|17496.6|17501.6|17486.6|17516.6|17501.6|17501.6|17486.6|60
1590409800000|2020-05-25 12:30:00|17504.1|17489.1|17506.6|17491.6|17516.6|17501.6|17501.6|17486.6|61
1590410100000|2020-05-25 12:35:00|17511.6|17496.6|17536.6|17521.6|17536.6|17521.6|17506.6|17491.6|106
1590410400000|2020-05-25 12:40:00|17534.1|17519.1|17536.6|17521.6|17556.6|17541.6|17534.1|17519.1|157
1590410700000|2020-05-25 12:45:00|17539.1|17524.1|17519.1|17504.1|17539.1|17524.1|17516.6|17501.6|78
1590411000000|2020-05-25 12:50:00|17521.6|17506.6|17514.1|17499.1|17521.6|17506.6|17506.6|17491.6|50
1590411300000|2020-05-25 12:55:00|17516.6|17501.6|17514.1|17499.1|17521.6|17506.6|17511.6|17496.6|59
1590411600000|2020-05-25 13:00:00|17516.6|17501.6|17504.1|17489.1|17521.6|17506.6|17501.6|17486.6|137
1590411900000|2020-05-25 13:05:00|17501.6|17486.6|17504.1|17489.1|17506.6|17491.6|17501.6|17486.6|27
1590412200000|2020-05-25 13:10:00|17506.6|17491.6|17511.6|17496.6|17516.6|17501.6|17504.1|17489.1|52
1590412500000|2020-05-25 13:15:00|17516.6|17501.6|17519.1|17504.1|17521.6|17506.6|17511.6|17496.6|97
1590412800000|2020-05-25 13:20:00|17521.6|17506.6|17536.6|17521.6|17536.6|17521.6|17516.6|17501.6|113
1590413100000|2020-05-25 13:25:00|17534.1|17519.1|17534.1|17519.1|17536.6|17521.6|17531.6|17516.6|21
1590413400000|2020-05-25 13:30:00|17531.6|17516.6|17521.6|17506.6|17536.6|17521.6|17521.6|17506.6|76
1590413700000|2020-05-25 13:35:00|17526.6|17511.6|17529.1|17514.1|17531.6|17516.6|17521.6|17506.6|46
1590414000000|2020-05-25 13:40:00|17531.6|17516.6|17516.6|17501.6|17534.1|17519.1|17514.1|17499.1|49
1590414300000|2020-05-25 13:45:00|17514.1|17499.1|17511.6|17496.6|17514.1|17499.1|17491.6|17476.6|101
1590414600000|2020-05-25 13:50:00|17514.1|17499.1|17521.6|17506.6|17531.6|17516.6|17511.6|17496.6|89
1590414900000|2020-05-25 13:55:00|17524.1|17509.1|17521.6|17506.6|17531.6|17516.6|17521.6|17506.6|38
1590415200000|2020-05-25 14:00:00|17526.6|17511.6|17516.6|17501.6|17526.6|17511.6|17511.6|17496.6|33
1590415500000|2020-05-25 14:05:00|17519.1|17504.1|17511.6|17496.6|17521.6|17506.6|17511.6|17496.6|27
1590415800000|2020-05-25 14:10:00|17513.5|17498.5|17533.5|17518.5|17533.5|17518.5|17508.5|17493.5|46
1590416100000|2020-05-25 14:15:00|17536|17521|17528.5|17513.5|17538.5|17523.5|17528.5|17513.5|36
1590416400000|2020-05-25 14:20:00|17526|17511|17528.5|17513.5|17531|17516|17518.5|17503.5|49
1590416700000|2020-05-25 14:25:00|17531|17516|17543.5|17528.5|17548.5|17533.5|17528.5|17513.5|64
1590417000000|2020-05-25 14:30:00|17546|17531|17546|17531|17548.5|17533.5|17533.5|17518.5|142
1590417300000|2020-05-25 14:35:00|17548.5|17533.5|17563.5|17548.5|17563.5|17548.5|17538.5|17523.5|147
1590417600000|2020-05-25 14:40:00|17561|17546|17543.5|17528.5|17568.5|17553.5|17538.5|17523.5|118
1590417900000|2020-05-25 14:45:00|17541|17526|17546|17531|17548.5|17533.5|17538.5|17523.5|92
1590418200000|2020-05-25 14:50:00|17543.5|17528.5|17551|17536|17553.5|17538.5|17541|17526|83
1590418500000|2020-05-25 14:55:00|17548.5|17533.5|17543.5|17528.5|17553.5|17538.5|17538.5|17523.5|48
1590418800000|2020-05-25 15:00:00|17546|17531|17531|17516|17548.5|17533.5|17528.5|17513.5|43
1590419100000|2020-05-25 15:05:00|17528.5|17513.5|17538.5|17523.5|17541|17526|17523.5|17508.5|118
1590419400000|2020-05-25 15:10:00|17536|17521|17558.5|17543.5|17558.5|17543.5|17528.5|17513.5|104
1590419700000|2020-05-25 15:15:00|17556|17541|17563.5|17548.5|17573.5|17558.5|17553.5|17538.5|152
1590420000000|2020-05-25 15:20:00|17561|17546|17573.5|17558.5|17578.5|17563.5|17558.5|17543.5|197
1590420300000|2020-05-25 15:25:00|17568.5|17553.5|17578.5|17563.5|17593.5|17578.5|17568.5|17553.5|381
1590420600000|2020-05-25 15:30:00|17576|17561|17606|17591|17608.5|17593.5|17573.5|17558.5|499
1590420900000|2020-05-25 15:35:00|17608.5|17593.5|17598.5|17583.5|17618.5|17603.5|17588.5|17573.5|216
1590421200000|2020-05-25 15:40:00|17596|17581|17581|17566|17596|17581|17578.5|17563.5|42
1590421500000|2020-05-25 15:45:00|17578.5|17563.5|17588.5|17573.5|17588.5|17573.5|17578.5|17563.5|22
1590421800000|2020-05-25 15:50:00|17591|17571|17576|17551|17591|17571|17571|17551|40
1590422100000|2020-05-25 15:55:00|17571|17556|17566|17546|17576|17556|17566|17546|13
1590422400000|2020-05-25 16:00:00|17571|17541|17566|17541|17571|17546|17561|17536|17
1590422700000|2020-05-25 16:05:00|17571|17546|17571|17546|17576|17551|17571|17546|14
1590423000000|2020-05-25 16:10:00|17566|17541|17571|17546|17576|17556|17566|17541|24
1590423300000|2020-05-25 16:15:00|17566|17541|17571|17546|17571|17546|17566|17541|8
1590423600000|2020-05-25 16:20:00|17566|17551|17571|17546|17571|17551|17566|17546|4
1590423900000|2020-05-25 16:25:00|17566|17541|17566|17546|17571|17546|17561|17541|6
1590424200000|2020-05-25 16:30:00|17571|17551|17576|17551|17576|17556|17571|17551|13
1590424500000|2020-05-25 16:35:00|17571|17546|17566|17546|17571|17546|17566|17546|3
1590424800000|2020-05-25 16:40:00|17571|17541|17566|17541|17571|17551|17566|17541|5
1590425100000|2020-05-25 16:45:00|17571|17546|17576|17551|17576|17551|17571|17546|1
1590425400000|2020-05-25 16:50:00|17581|17556|17581|17556|17581|17556|17576|17551|14
1590425700000|2020-05-25 16:55:00|17585|17557|17580|17552|17585|17557|17580|17552|6
1590426000000|2020-05-25 17:00:00|17582.5|17554.5|17591|17571|17591|17571|17582.5|17554.5|11
1590426300000|2020-05-25 17:05:00|17586|17557|17585|17557|17586|17557|17581|17556|6
1590427500000|2020-05-25 17:25:00|17586|17561|17586|17561|17586|17561|17586|17561|0
1590427800000|2020-05-25 17:30:00|17585|17566|17585|17557|17585|17566|17585|17557|1
1590428100000|2020-05-25 17:35:00|17586|17561|17581|17561|17586|17561|17581|17561|0
1590428400000|2020-05-25 17:40:00|17586||17581||17586||17581||0
1590428700000|2020-05-25 17:45:00|17586|17562|17590|17562|17590|17562|17581|17561|2
1590429300000|2020-05-25 17:55:00|17591|17571|17591|17571|17591|17571|17591|17571|0
1590429900000|2020-05-25 18:05:00|||||||||2
1590430500000|2020-05-25 18:15:00|||||||||2
1590430800000|2020-05-25 18:20:00|17586|17561|17556|17536|17591|17566|17556|17536|34
1590431100000|2020-05-25 18:25:00|17566|17541|17568.5|17553.5|17577.5|17553.5|17566|17541|10
1590431400000|2020-05-25 18:30:00|17566|17551|17563.5|17548.5|17566|17551|17558.5|17543.5|2
1590432000000|2020-05-25 18:40:00|17566|17551|17566|17551|17566|17551|17566|17551|0
1590432600000|2020-05-25 18:50:00|17568.5|17553.5|17568.5|17553.5|17571|17556|17566|17551|3
1590432900000|2020-05-25 18:55:00|17571|17556|17571|17556|17571|17556|17571|17556|0
1590433500000|2020-05-25 19:05:00|17573.5|17558.5|17571|17556|17573.5|17558.5|17571|17556|0
1590433800000|2020-05-25 19:10:00|17568.5|17553.5|17571|17556|17571|17556|17566|17551|1
1590434100000|2020-05-25 19:15:00|17581|17566|17576|17561|17583.5|17568.5|17573.5|17558.5|5
1590434400000|2020-05-25 19:20:00|17578.5|17563.5|17578.5|17563.5|17578.5|17563.5|17578.5|17563.5|0
1590434700000|2020-05-25 19:25:00|17576|17561|17573.5|17558.5|17576|17561|17573.5|17558.5|0
1590435000000|2020-05-25 19:30:00|17576|17561|17591|17576|17591|17576|17576|17561|2
1590435300000|2020-05-25 19:35:00|17588.5|17573.5|17601|17586|17613.5|17598.5|17581|17566|15
1590435600000|2020-05-25 19:40:00|17598.5|17583.5|17596|17581|17598.5|17583.5|17586|17571|1
1590435900000|2020-05-25 19:45:00|17598.5|17583.5|17598.5|17583.5|17608.5|17593.5|17596|17581|5
1590436200000|2020-05-25 19:50:00|17596|17581|17606|17591|17606|17591|17596|17581|8
1590436500000|2020-05-25 19:55:00|17611|17596|17613.5|17598.5|17616|17601|17603.5|17588.5|5
1590436800000|2020-05-25 20:00:00|17615.8|17575.8|17617.5|17577.5|17617.5|17577.5|17615.8|17575.8|0
1590437100000|2020-05-25 20:05:00|17618.3|17578.3|17618.3|17578.3|17618.3|17578.3|17618.3|17578.3|0
1590437400000|2020-05-25 20:10:00|17617.7|17577.7|17619.5|17579.5|17619.5|17579.5|17617.7|17577.7|0
1590437700000|2020-05-25 20:15:00|17620|17580|17620|17580|17620|17580|17620|17580|0
1590438000000|2020-05-25 20:20:00|17619.1|17579.1|17619.1|17579.1|17619.1|17579.1|17619.1|17579.1|0
1590438600000|2020-05-25 20:30:00|17615.6|17575.6|17615.6|17575.6|17615.6|17575.6|17615.6|17575.6|0
1590443400000|2020-05-25 21:50:00|17613.9|17573.9|17612.8|17572.8|17613.9|17573.9|17612.8|17572.8|0
1590443700000|2020-05-25 21:55:00|17611.8|17571.8|17622.5|17582.5|17622.5|17582.5|17611.8|17571.8|0
1590444000000|2020-05-25 22:00:00|17621.8|17581.8|17590.4|17550.4|17623|17583|17584.5|17544.5|0
1590444300000|2020-05-25 22:05:00|17590.3|17550.3|17596.3|17556.3|17599.6|17559.6|17584.5|17544.5|0
1590444600000|2020-05-25 22:10:00|17596|17556|17597.6|17557.6|17598.9|17558.9|17590.4|17550.4|0
1590444900000|2020-05-25 22:15:00|17597.7|17557.7|17597.6|17557.6|17603.5|17563.5|17596.3|17556.3|0
1590445200000|2020-05-25 22:20:00|17597.5|17557.5|17602.1|17562.1|17609.3|17569.3|17595.6|17555.6|0
1590445500000|2020-05-25 22:25:00|17602|17562|17600.8|17560.8|17604.8|17564.8|17597.6|17557.6|0
1590445800000|2020-05-25 22:30:00|17599.6|17559.6|17598.8|17558.8|17606|17566|17591.7|17551.7|0
1590446100000|2020-05-25 22:35:00|17598.6|17558.6|17603.5|17563.5|17604.9|17564.9|17596.9|17556.9|0
1590446400000|2020-05-25 22:40:00|17603.3|17563.3|17599|17559|17603.5|17563.5|17599|17559|0
1590446700000|2020-05-25 22:45:00|17599.1|17559.1|17600.3|17560.3|17600.3|17560.3|17594.5|17554.5|0
1590447000000|2020-05-25 22:50:00|17600.5|17560.5|17601.7|17561.7|17604.9|17564.9|17600.5|17560.5|0
1590447300000|2020-05-25 22:55:00|17601.6|17561.6|17599|17559|17603.5|17563.5|17598.4|17558.4|0
1590447600000|2020-05-25 23:00:00|17595.4|17555.4|17595.4|17555.4|17597.4|17557.4|17595.4|17555.4|0
1590447900000|2020-05-25 23:05:00|17595.7|17555.7|17579.1|17539.1|17596.8|17556.8|17577.8|17537.8|0
1590448200000|2020-05-25 23:10:00|17579|17539|17586.3|17546.3|17586.3|17546.3|17577.8|17537.8|0
1590448500000|2020-05-25 23:15:00|17586.2|17546.2|17580.5|17540.5|17587.6|17547.6|17580.5|17540.5|0
1590448800000|2020-05-25 23:20:00|17580.7|17540.7|17574.6|17534.6|17582.3|17542.3|17568.7|17528.7|0
1590449100000|2020-05-25 23:25:00|17574.5|17534.5|17575.3|17535.3|17576.5|17536.5|17568.7|17528.7|0
1590449400000|2020-05-25 23:30:00|17575.1|17535.1|17576.9|17536.9|17580.1|17540.1|17571|17531|0
1590449700000|2020-05-25 23:35:00|17576.8|17536.8|17576.9|17536.9|17576.9|17536.9|17574.2|17534.2|0
1590450000000|2020-05-25 23:40:00|17576.8|17536.8|17578.8|17538.8|17578.8|17538.8|17574.2|17534.2|0
1590450300000|2020-05-25 23:45:00|17578.6|17538.6|17580.1|17540.1|17582.7|17542.7|17576.9|17536.9|0
1590450600000|2020-05-25 23:50:00|17580.2|17540.2|17587.3|17547.3|17588.6|17548.6|17580.1|17540.1|0
1590450900000|2020-05-25 23:55:00|17587.5|17547.5|17573.6|17533.6|17588.6|17548.6|17572.9|17532.9|0
1590451200000|2020-05-26 00:00:00|17573.4|17533.4|17571.4|17531.4|17578.5|17538.5|17563.5|17523.5|0
1590451500000|2020-05-26 00:05:00|17571.5|17531.5|17570.7|17530.7|17573.9|17533.9|17566.7|17526.7|0
1590451800000|2020-05-26 00:10:00|17571|17531|17579.8|17539.8|17581.1|17541.1|17566.7|17526.7|0
1590452100000|2020-05-26 00:15:00|17580|17540|17566.6|17526.6|17584.6|17544.6|17566.6|17526.6|0
1590452400000|2020-05-26 00:20:00|17566.7|17526.7|17559.7|17519.7|17566.7|17526.7|17553.7|17513.7|0
1590452700000|2020-05-26 00:25:00|17559.6|17519.6|17565.9|17525.9|17572|17532|17559.4|17519.4|0
1590453000000|2020-05-26 00:30:00|17565.8|17525.8|17565.8|17525.8|17583.7|17543.7|17565.8|17525.8|0
1590453300000|2020-05-26 00:35:00|17565.6|17525.6|17590.3|17550.3|17596|17556|17559.8|17519.8|0
1590453600000|2020-05-26 00:40:00|17590.4|17550.4|17610.2|17570.2|17613.9|17573.9|17590.3|17550.3|0
1590453900000|2020-05-26 00:45:00|17613.9|17573.9|17627.5|17587.5|17627.7|17587.7|17613.8|17573.8|0
1590454200000|2020-05-26 00:50:00|17627.6|17587.6|17610.3|17570.3|17627.7|17587.7|17604.5|17564.5|0
1590454500000|2020-05-26 00:55:00|17610.2|17570.2|17604|17564|17616.2|17576.2|17603.9|17563.9|0
1590454800000|2020-05-26 01:00:00|17604.2|17564.2|17604.5|17564.5|17613.1|17573.1|17598|17558|0
1590455100000|2020-05-26 01:05:00|17604.6|17564.6|17636.8|17596.8|17647.5|17607.5|17604.6|17564.6|0
1590455400000|2020-05-26 01:10:00|17636.9|17596.9|17654.8|17614.8|17660.6|17620.6|17636.9|17596.9|0
1590455700000|2020-05-26 01:15:00|17656.8|17616.8|17654.5|17614.5|17661.2|17621.2|17648.6|17608.6|0
1590456000000|2020-05-26 01:20:00|17654.6|17614.6|17659.5|17619.5|17673.9|17633.9|17654.1|17614.1|0
1590456300000|2020-05-26 01:25:00|17659.6|17619.6|17668.1|17628.1|17676.8|17636.8|17659.4|17619.4|0
1590456600000|2020-05-26 01:30:00|17667.9|17627.9|17678.2|17638.2|17684.6|17644.6|17667.9|17627.9|0
1590456900000|2020-05-26 01:35:00|17678.3|17638.3|17690.2|17650.2|17690.3|17650.3|17678.3|17638.3|0
1590457200000|2020-05-26 01:40:00|17689.2|17649.2|17678.8|17638.8|17690.3|17650.3|17678.7|17638.7|0
1590457500000|2020-05-26 01:45:00|17678.9|17638.9|17672.7|17632.7|17690.3|17650.3|17672.7|17632.7|0
1590457800000|2020-05-26 01:50:00|17672.8|17632.8|17676.8|17636.8|17688.1|17648.1|17672.7|17632.7|0
1590458100000|2020-05-26 01:55:00|17676.7|17636.7|17700.1|17660.1|17705.7|17665.7|17676.6|17636.6|0
1590458400000|2020-05-26 02:00:00|17700.4|17660.4|17696.8|17656.8|17706|17666|17690.6|17650.6|0
1590458700000|2020-05-26 02:05:00|17696.7|17656.7|17702.6|17662.6|17708.8|17668.8|17696.5|17656.5|0
1590459000000|2020-05-26 02:10:00|17702.5|17662.5|17691.5|17651.5|17708.5|17668.5|17691.4|17651.4|0
1590459300000|2020-05-26 02:15:00|17691.6|17651.6|17685.2|17645.2|17697.4|17657.4|17685.2|17645.2|0
1590459600000|2020-05-26 02:20:00|17685.3|17645.3|17709|17669|17712.2|17672.2|17685.3|17645.3|0
1590459900000|2020-05-26 02:25:00|17709.2|17669.2|17715.1|17675.1|17715.4|17675.4|17709.2|17669.2|0
1590460200000|2020-05-26 02:30:00|17715.2|17675.2|17709|17669|17715.3|17675.3|17709|17669|0
1590460500000|2020-05-26 02:35:00|17709.1|17669.1|17710.6|17670.6|17710.6|17670.6|17702.6|17662.6|0
1590460800000|2020-05-26 02:40:00|17710.7|17670.7|17699.1|17659.1|17710.8|17670.8|17699.1|17659.1|0
1590461100000|2020-05-26 02:45:00|17699.2|17659.2|17699.5|17659.5|17705.2|17665.2|17693.4|17653.4|0
1590461400000|2020-05-26 02:50:00|17699.4|17659.4|17711.3|17671.3|17711.3|17671.3|17699.1|17659.1|0
1590461700000|2020-05-26 02:55:00|17711.1|17671.1|17705.4|17665.4|17714.2|17674.2|17705|17665|0
1590462000000|2020-05-26 03:00:00|17705.5|17665.5|17711.8|17671.8|17717.5|17677.5|17705.5|17665.5|0
1590462300000|2020-05-26 03:05:00|17711.9|17671.9|17712|17672|17717.7|17677.7|17711.8|17671.8|0
1590462600000|2020-05-26 03:10:00|17711.9|17671.9|17705.7|17665.7|17712|17672|17705.5|17665.5|0
1590462900000|2020-05-26 03:15:00|17705.8|17665.8|17705.7|17665.7|17711.5|17671.5|17705.5|17665.5|0
1590463200000|2020-05-26 03:20:00|17705.8|17665.8|17712|17672|17712|17672|17705.1|17665.1|0
1590463500000|2020-05-26 03:25:00|17712.1|17672.1|17717.7|17677.7|17717.9|17677.9|17711.6|17671.6|0
1590463800000|2020-05-26 03:30:00|17717.9|17677.9|17728|17688|17734.8|17694.8|17717.2|17677.2|0
1590464100000|2020-05-26 03:35:00|17727.9|17687.9|17731.4|17691.4|17751.5|17711.5|17727.7|17687.7|0
1590464400000|2020-05-26 03:40:00|17731.5|17691.5|17738.9|17698.9|17739.4|17699.4|17731.3|17691.3|0
1590464700000|2020-05-26 03:45:00|17739|17699|17738.3|17698.3|17745.1|17705.1|17738.1|17698.1|0
1590465000000|2020-05-26 03:50:00|17738.1|17698.1|17750.1|17710.1|17750.4|17710.4|17737.4|17697.4|0
1590465300000|2020-05-26 03:55:00|17749.9|17709.9|17750.1|17710.1|17750.3|17710.3|17744.1|17704.1|0
1590465600000|2020-05-26 04:00:00|17750|17710|17739.1|17699.1|17750.9|17710.9|17738.9|17698.9|0
1590465900000|2020-05-26 04:05:00|17738.9|17698.9|17752.6|17712.6|17752.7|17712.7|17738.8|17698.8|0
1590466200000|2020-05-26 04:10:00|17752.7|17712.7|17728|17688|17752.7|17712.7|17727.9|17687.9|0
1590466500000|2020-05-26 04:15:00|17728.1|17688.1|17733.7|17693.7|17734|17694|17728|17688|0
1590466800000|2020-05-26 04:20:00|17733.8|17693.8|17759|17719|17762.1|17722.1|17733.8|17693.8|0
1590467100000|2020-05-26 04:25:00|17757|17717|17780.4|17740.4|17784.3|17744.3|17753.3|17713.3|0
1590467400000|2020-05-26 04:30:00|17780.2|17740.2|17809.2|17769.2|17816.8|17776.8|17780.2|17740.2|0
1590467700000|2020-05-26 04:35:00|17809.4|17769.4|17821.5|17781.5|17827.3|17787.3|17809.4|17769.4|0
1590468000000|2020-05-26 04:40:00|17824.3|17784.3|17803.2|17763.2|17828.1|17788.1|17787.2|17747.2|0
1590468300000|2020-05-26 04:45:00|17803.3|17763.3|17796.2|17756.2|17813.9|17773.9|17795.8|17755.8|0
1590468600000|2020-05-26 04:50:00|17796.1|17756.1|17801.8|17761.8|17807.5|17767.5|17790.2|17750.2|0
1590468900000|2020-05-26 04:55:00|17801.7|17761.7|17801.3|17761.3|17807.5|17767.5|17795.3|17755.3|0
1590469200000|2020-05-26 05:00:00|17801.4|17761.4|17796.2|17756.2|17807.8|17767.8|17795.5|17755.5|0
1590469500000|2020-05-26 05:05:00|17796.1|17756.1|17795.8|17755.8|17802.5|17762.5|17789.9|17749.9|0
1590469800000|2020-05-26 05:10:00|17795.7|17755.7|17783.7|17743.7|17795.7|17755.7|17783|17743|0
1590470100000|2020-05-26 05:15:00|17783.6|17743.6|17784.3|17744.3|17784.5|17744.5|17777.9|17737.9|0
1590470400000|2020-05-26 05:20:00|17784.2|17744.2|17771.8|17731.8|17784.3|17744.3|17765.4|17725.4|0
1590470700000|2020-05-26 05:25:00|17771.9|17731.9|17773.6|17733.6|17779.6|17739.6|17767.3|17727.3|0
1590471000000|2020-05-26 05:30:00|17773.4|17733.4|17767.3|17727.3|17779.3|17739.3|17761.7|17721.7|0
1590471300000|2020-05-26 05:35:00|17767.5|17727.5|17801.4|17761.4|17801.8|17761.8|17761.7|17721.7|0
1590471600000|2020-05-26 05:40:00|17801.1|17761.1|17795.7|17755.7|17808.2|17768.2|17795.6|17755.6|0
1590471900000|2020-05-26 05:45:00|17790.1|17750.1|17796.2|17756.2|17796.2|17756.2|17778.4|17738.4|0
1590472200000|2020-05-26 05:50:00|17796.3|17756.3|17807.7|17767.7|17811|17771|17790.4|17750.4|0
1590472500000|2020-05-26 05:55:00|17807.8|17767.8|17802.1|17762.1|17819.9|17779.9|17801.8|17761.8|0
1590472800000|2020-05-26 06:00:00|17802|17762|17766|17751|17802.1|17773.5|17748.5|17733.5|127
1590473100000|2020-05-26 06:05:00|17768.5|17753.5|17786|17771|17786|17771|17763.5|17748.5|28
1590473400000|2020-05-26 06:10:00|17783.5|17768.5|17796|17781|17803.5|17788.5|17771|17756|26
1590473700000|2020-05-26 06:15:00|17793.5|17778.5|17791|17776|17796|17781|17776|17761|18
1590474000000|2020-05-26 06:20:00|17788.5|17773.5|17796|17781|17801|17786|17776|17761|36
1590474300000|2020-05-26 06:25:00|17801|17786|17806|17791|17806|17791|17796|17781|12
1590474600000|2020-05-26 06:30:00|17803.5|17788.5|17796|17781|17806|17791|17788.5|17773.5|15
1590474900000|2020-05-26 06:35:00|17793.5|17778.5|17796|17781|17796|17781|17788.5|17773.5|5
1590475200000|2020-05-26 06:40:00|17791|17776|17801|17786|17803.5|17788.5|17786|17771|59
1590475500000|2020-05-26 06:45:00|17798.5|17783.5|17796|17781|17826|17811|17788.5|17773.5|75
1590475800000|2020-05-26 06:50:00|17793.5|17778.5|17786|17771|17801|17786|17786|17771|5
1590476100000|2020-05-26 06:55:00|17788.5|17773.5|17798.5|17783.5|17811|17796|17786|17771|86
1590476400000|2020-05-26 07:00:00|17801|17786|17801|17786|17828.5|17813.5|17761|17746|912
1590476700000|2020-05-26 07:05:00|17803.5|17788.5|17808.5|17793.5|17823.5|17808.5|17763.5|17748.5|326
1590477000000|2020-05-26 07:10:00|17813.5|17798.5|17808.5|17793.5|17821|17806|17778.5|17763.5|299
1590477300000|2020-05-26 07:15:00|17813.5|17798.5|17848.5|17833.5|17853.5|17838.5|17798.5|17783.5|353
1590477600000|2020-05-26 07:20:00|17853.5|17838.5|17851|17836|17883.5|17868.5|17848.5|17833.5|393
1590477900000|2020-05-26 07:25:00|17853.5|17838.5|17781|17766|17853.5|17838.5|17768.5|17753.5|265
1590478200000|2020-05-26 07:30:00|17783.5|17768.5|17743.5|17728.5|17783.5|17768.5|17743.5|17728.5|407
1590478500000|2020-05-26 07:35:00|17741|17726|17808|17793|17818|17803|17741|17726|202
1590478800000|2020-05-26 07:40:00|17807.8|17792.8|17757.8|17742.8|17812.8|17797.8|17757.8|17742.8|277
1590479100000|2020-05-26 07:45:00|17755.3|17740.3|17760.3|17745.3|17762.8|17747.8|17727.8|17712.8|235
1590479400000|2020-05-26 07:50:00|17757.8|17742.8|17767.8|17752.8|17790.3|17775.3|17755.3|17740.3|145
1590479700000|2020-05-26 07:55:00|17770.3|17755.3|17767.8|17752.8|17782.8|17767.8|17762.8|17747.8|111
1590480000000|2020-05-26 08:00:00|17765.3|17750.3|17795.3|17780.3|17797.8|17782.8|17747.8|17732.8|139
1590480300000|2020-05-26 08:05:00|17797.8|17782.8|17810.3|17795.3|17822.8|17807.8|17787.8|17772.8|134
1590480600000|2020-05-26 08:10:00|17812.8|17797.8|17807.8|17792.8|17822.8|17807.8|17792.8|17777.8|148
1590480900000|2020-05-26 08:15:00|17812.8|17797.8|17837.8|17822.8|17842.8|17827.8|17810.3|17795.3|143
1590481200000|2020-05-26 08:20:00|17840.3|17825.3|17842.8|17827.8|17857.8|17842.8|17832.8|17817.8|139
1590481500000|2020-05-26 08:25:00|17845.3|17830.3|17830.3|17815.3|17847.8|17832.8|17822.8|17807.8|97
1590481800000|2020-05-26 08:30:00|17827.8|17812.8|17792.8|17777.8|17837.8|17822.8|17787.8|17772.8|163
1590482100000|2020-05-26 08:35:00|17795.3|17780.3|17795.3|17780.3|17800.3|17785.3|17782.8|17767.8|110
1590482400000|2020-05-26 08:40:00|17797.8|17782.8|17800.3|17785.3|17812.8|17797.8|17785.3|17770.3|97
1590482700000|2020-05-26 08:45:00|17797.8|17782.8|17792.8|17777.8|17805.3|17790.3|17787.8|17772.8|68
1590483000000|2020-05-26 08:50:00|17790.3|17775.3|17812.8|17797.8|17817.8|17802.8|17782.8|17767.8|117
1590483300000|2020-05-26 08:55:00|17810.3|17795.3|17820.3|17805.3|17832.8|17817.8|17805.3|17790.3|95
1590483600000|2020-05-26 09:00:00|17822.8|17807.8|17800.3|17785.3|17822.8|17807.8|17795.3|17780.3|48
1590483900000|2020-05-26 09:05:00|17802.8|17787.8|17830.3|17815.3|17832.8|17817.8|17797.8|17782.8|87
1590484200000|2020-05-26 09:10:00|17827.8|17812.8|17830.3|17815.3|17845.3|17830.3|17817.8|17802.8|105
1590484500000|2020-05-26 09:15:00|17832.8|17817.8|17832.8|17817.8|17840.3|17825.3|17825.3|17810.3|62
1590484800000|2020-05-26 09:20:00|17835.3|17820.3|17835.3|17820.3|17837.8|17822.8|17820.3|17805.3|80
1590485100000|2020-05-26 09:25:00|17837.8|17822.8|17852.8|17837.8|17852.8|17837.8|17822.8|17807.8|130
1590485400000|2020-05-26 09:30:00|17850.3|17835.3|17840.3|17825.3|17852.8|17837.8|17832.8|17817.8|133
1590485700000|2020-05-26 09:35:00|17842.8|17827.8|17837.8|17822.8|17842.8|17827.8|17827.8|17812.8|218
1590486000000|2020-05-26 09:40:00|17840.3|17825.3|17825.3|17810.3|17842.8|17827.8|17822.8|17807.8|64
1590486300000|2020-05-26 09:45:00|17827.8|17812.8|17842.8|17827.8|17842.8|17827.8|17827.8|17812.8|79
1590486600000|2020-05-26 09:50:00|17840.3|17825.3|17845.3|17830.3|17847.8|17832.8|17822.8|17807.8|118
1590486900000|2020-05-26 09:55:00|17842.8|17827.8|17842.8|17827.8|17845.3|17830.3|17827.8|17812.8|48
1590487200000|2020-05-26 10:00:00|17845.3|17830.3|17832.8|17817.8|17847.8|17832.8|17827.8|17812.8|48
1590487500000|2020-05-26 10:05:00|17827.8|17812.8|17822.8|17807.8|17832.8|17817.8|17820.3|17805.3|105
1590487800000|2020-05-26 10:10:00|17820.3|17805.3|17797.8|17782.8|17822.8|17807.8|17795.3|17780.3|166
1590488100000|2020-05-26 10:15:00|17795.3|17780.3|17802.8|17787.8|17822.8|17807.8|17787.8|17772.8|129
1590488400000|2020-05-26 10:20:00|17800.3|17785.3|17800.3|17785.3|17812.8|17797.8|17797.8|17782.8|68
1590488700000|2020-05-26 10:25:00|17797.8|17782.8|17792.8|17777.8|17802.8|17787.8|17782.8|17767.8|86
1590489000000|2020-05-26 10:30:00|17795.3|17780.3|17807.8|17792.8|17812.8|17797.8|17792.8|17777.8|59
1590489300000|2020-05-26 10:35:00|17805.3|17790.3|17805.3|17790.3|17807.8|17792.8|17792.8|17777.8|86
1590489600000|2020-05-26 10:40:00|17807.8|17792.8|17810.3|17795.3|17820.3|17805.3|17802.8|17787.8|103
1590489900000|2020-05-26 10:45:00|17812.8|17797.8|17802.8|17787.8|17812.8|17797.8|17797.8|17782.8|121
1590490200000|2020-05-26 10:50:00|17800.3|17785.3|17782.8|17767.8|17802.8|17787.8|17777.8|17762.8|164
1590490500000|2020-05-26 10:55:00|17780.3|17765.3|17787.8|17772.8|17792.8|17777.8|17777.8|17762.8|69
1590490800000|2020-05-26 11:00:00|17782.8|17767.8|17737.8|17722.8|17787.8|17772.8|17732.8|17717.8|269
1590491100000|2020-05-26 11:05:00|17732.8|17717.8|17747.8|17732.8|17750.3|17735.3|17732.8|17717.8|142
1590491400000|2020-05-26 11:10:00|17750.3|17735.3|17742.8|17727.8|17762.8|17747.8|17742.8|17727.8|98
1590491700000|2020-05-26 11:15:00|17737.8|17722.8|17762.8|17747.8|17762.8|17747.8|17732.8|17717.8|109
1590492000000|2020-05-26 11:20:00|17757.8|17742.8|17755.3|17740.3|17767.8|17752.8|17747.8|17732.8|83
1590492300000|2020-05-26 11:25:00|17752.8|17737.8|17752.8|17737.8|17760.3|17745.3|17747.8|17732.8|44
1590492600000|2020-05-26 11:30:00|17755.3|17740.3|17747.8|17732.8|17757.8|17742.8|17745.3|17730.3|69
1590492900000|2020-05-26 11:35:00|17745.3|17730.3|17752.8|17737.8|17757.8|17742.8|17742.8|17727.8|93
1590493200000|2020-05-26 11:40:00|17753.6|17738.6|17763.6|17748.6|17763.6|17748.6|17748.6|17733.6|87
1590493500000|2020-05-26 11:45:00|17761.1|17746.1|17748.6|17733.6|17761.1|17746.1|17743.6|17728.6|52
1590493800000|2020-05-26 11:50:00|17751.1|17736.1|17768.6|17753.6|17773.6|17758.6|17743.6|17728.6|133
1590494100000|2020-05-26 11:55:00|17766.1|17751.1|17748.6|17733.6|17768.6|17753.6|17748.6|17733.6|69
1590494400000|2020-05-26 12:00:00|17751.1|17736.1|17738.6|17723.6|17758.6|17743.6|17738.6|17723.6|87
1590494700000|2020-05-26 12:05:00|17736.1|17721.1|17723.6|17708.6|17741.1|17726.1|17703.6|17688.6|292
1590495000000|2020-05-26 12:10:00|17726.1|17711.1|17741.1|17726.1|17743.6|17728.6|17723.6|17708.6|124
1590495300000|2020-05-26 12:15:00|17738.6|17723.6|17758.6|17743.6|17758.6|17743.6|17738.6|17723.6|61
1590495600000|2020-05-26 12:20:00|17761.1|17746.1|17783.6|17768.6|17783.6|17768.6|17758.6|17743.6|82
1590495900000|2020-05-26 12:25:00|17781.1|17766.1|17816.1|17801.1|17818.6|17803.6|17781.1|17766.1|190
1590496200000|2020-05-26 12:30:00|17813.6|17798.6|17803.6|17788.6|17813.6|17798.6|17788.6|17773.6|129
1590496500000|2020-05-26 12:35:00|17806.1|17791.1|17818.6|17803.6|17821.1|17806.1|17803.6|17788.6|52
1590496800000|2020-05-26 12:40:00|17813.6|17798.6|17811.1|17796.1|17823.6|17808.6|17808.6|17793.6|117
1590497100000|2020-05-26 12:45:00|17813.6|17798.6|17806.1|17791.1|17818.6|17803.6|17803.6|17788.6|66
1590497400000|2020-05-26 12:50:00|17803.6|17788.6|17813.6|17798.6|17821.1|17806.1|17803.6|17788.6|105
1590497700000|2020-05-26 12:55:00|17816.1|17801.1|17828.6|17813.6|17828.6|17813.6|17813.6|17798.6|133
1590498000000|2020-05-26 13:00:00|17826.1|17811.1|17858.6|17843.6|17866.1|17851.1|17826.1|17811.1|226
1590498300000|2020-05-26 13:05:00|17861.1|17846.1|17881.1|17866.1|17883.6|17868.6|17858.6|17843.6|193
1590498600000|2020-05-26 13:10:00|17883.6|17868.6|17873.6|17858.6|17883.6|17868.6|17868.6|17853.6|115
1590498900000|2020-05-26 13:15:00|17871.1|17856.1|17868.6|17853.6|17873.6|17858.6|17858.6|17843.6|75
1590499200000|2020-05-26 13:20:00|17866.1|17851.1|17868.6|17853.6|17873.6|17858.6|17858.6|17843.6|105
1590499500000|2020-05-26 13:25:00|17871.1|17856.1|17868.6|17853.6|17873.6|17858.6|17853.6|17838.6|80
1590499800000|2020-05-26 13:30:00|17873.6|17858.6|17878.6|17863.6|17883.6|17868.6|17868.6|17853.6|199
1590500100000|2020-05-26 13:35:00|17881.1|17866.1|17851.1|17836.1|17893.6|17878.6|17848.6|17833.6|281
1590500400000|2020-05-26 13:40:00|17853.6|17838.6|17873.6|17858.6|17898.6|17883.6|17848.6|17833.6|245
1590500700000|2020-05-26 13:45:00|17878.6|17863.6|17863.6|17848.6|17878.6|17863.6|17848.6|17833.6|253
1590501000000|2020-05-26 13:50:00|17861.1|17846.1|17848.6|17833.6|17868.6|17853.6|17838.6|17823.6|165
1590501300000|2020-05-26 13:55:00|17851.1|17836.1|17848.6|17833.6|17858.6|17843.6|17833.6|17818.6|109
1590501600000|2020-05-26 14:00:00|17846.1|17831.1|17831.1|17816.1|17861.1|17846.1|17828.6|17813.6|309
1590501900000|2020-05-26 14:05:00|17828.6|17813.6|17813.6|17798.6|17843.6|17828.6|17808.6|17793.6|164
1590502200000|2020-05-26 14:10:00|17812.4|17797.4|17842.4|17827.4|17842.4|17827.4|17802.4|17787.4|1187
1590502500000|2020-05-26 14:15:00|17839.9|17824.9|17857.4|17842.4|17867.4|17852.4|17832.4|17817.4|176
1590502800000|2020-05-26 14:20:00|17859.9|17844.9|17864.9|17849.9|17867.4|17852.4|17852.4|17837.4|145
1590503100000|2020-05-26 14:25:00|17862.4|17847.4|17884.9|17869.9|17887.4|17872.4|17847.4|17832.4|177
1590503400000|2020-05-26 14:30:00|17882.4|17867.4|17892.4|17877.4|17902.4|17887.4|17882.4|17867.4|280
1590503700000|2020-05-26 14:35:00|17889.9|17874.9|17882.4|17867.4|17902.4|17887.4|17872.4|17857.4|190
1590504000000|2020-05-26 14:40:00|17884.9|17869.9|17867.4|17852.4|17892.4|17877.4|17862.4|17847.4|131
1590504300000|2020-05-26 14:45:00|17869.9|17854.9|17867.4|17852.4|17877.4|17862.4|17867.4|17852.4|86
1590504600000|2020-05-26 14:50:00|17869.9|17854.9|17887.4|17872.4|17899.9|17884.9|17867.4|17852.4|159
1590504900000|2020-05-26 14:55:00|17884.9|17869.9|17892.4|17877.4|17897.4|17882.4|17882.4|17867.4|134
1590505200000|2020-05-26 15:00:00|17889.9|17874.9|17887.4|17872.4|17897.4|17882.4|17877.4|17862.4|308
1590505500000|2020-05-26 15:05:00|17884.9|17869.9|17869.9|17854.9|17887.4|17872.4|17867.4|17852.4|223
1590505800000|2020-05-26 15:10:00|17872.4|17857.4|17882.4|17867.4|17882.4|17867.4|17862.4|17847.4|175
1590506100000|2020-05-26 15:15:00|17884.9|17869.9|17884.9|17869.9|17897.4|17882.4|17872.4|17857.4|234
1590506400000|2020-05-26 15:20:00|17887.4|17872.4|17887.4|17872.4|17902.4|17887.4|17879.9|17864.9|415
1590506700000|2020-05-26 15:25:00|17882.4|17867.4|17889.9|17874.9|17892.4|17877.4|17822.4|17807.4|757
1590507000000|2020-05-26 15:30:00|17897.4|17882.4|17859.9|17844.9|17897.4|17882.4|17837.4|17822.4|798
1590507300000|2020-05-26 15:35:00|17864.9|17849.9|17842.4|17827.4|17864.9|17849.9|17829.9|17814.9|365
1590507600000|2020-05-26 15:40:00|17844.9|17829.9|17819.9|17804.9|17852.4|17837.4|17812.4|17797.4|694
1590507900000|2020-05-26 15:45:00|17817.4|17802.4|17802.4|17787.4|17827.4|17812.4|17797.4|17782.4|180
1590508200000|2020-05-26 15:50:00|17804.9|17784.9|17809.9|17784.9|17814.9|17794.9|17799.9|17779.9|118
1590508500000|2020-05-26 15:55:00|17804.9|17789.9|17819.9|17799.9|17824.9|17804.9|17804.9|17784.9|46
1590508800000|2020-05-26 16:00:00|17824.9|17794.9|17819.9|17794.9|17829.9|17809.9|17819.9|17794.9|19
1590509100000|2020-05-26 16:05:00|17824.9|17799.9|17824.9|17799.9|17824.9|17804.9|17819.9|17794.9|12
1590509400000|2020-05-26 16:10:00|17829.9|17804.9|17839.9|17814.9|17839.9|17814.9|17829.9|17799.9|2
1590509700000|2020-05-26 16:15:00|17834.9|17809.9|17824.9|17799.9|17839.9|17819.9|17824.9|17799.9|134
1590510000000|2020-05-26 16:20:00|17819.9|17804.9|17824.9|17799.9|17834.9|17814.9|17814.9|17794.9|28
1590510300000|2020-05-26 16:25:00|17829.9|17804.9|17834.9|17809.9|17834.9|17809.9|17824.9|17799.9|2
1590510600000|2020-05-26 16:30:00|17829.9|17814.9|17844.9|17819.9|17844.9|17819.9|17829.9|17814.9|17
1590510900000|2020-05-26 16:35:00|17839.9|17814.9|17864.9|17839.9|17864.9|17839.9|17839.9|17814.9|26
1590511200000|2020-05-26 16:40:00|17859.9|17834.9|17859.9|17834.9|17864.9|17839.9|17854.9|17834.9|4
1590511500000|2020-05-26 16:45:00|17854.9|17829.9|17854.9|17829.9|17854.9|17829.9|17849.9|17824.9|2
1590511800000|2020-05-26 16:50:00|17859.9|17834.9|17869.9|17849.9|17869.9|17849.9|17854.9|17834.9|16
1590512100000|2020-05-26 16:55:00|17874.9|17854.9|17874.9|17849.9|17879.9|17859.9|17869.9|17844.9|24
1590512400000|2020-05-26 17:00:00|17879.9|17854.9|17874.9|17849.9|17879.9|17854.9|17869.9|17849.9|1
1590512700000|2020-05-26 17:05:00|17879.9|17854.9|17874.9|17854.9|17879.9|17859.9|17874.9|17854.9|6
1590513000000|2020-05-26 17:10:00|17879.9|17859.9|17894.9|17869.9|17894.9|17874.9|17869.9|17854.9|20
1590513300000|2020-05-26 17:15:00|17889.9||17894.9||17894.9||17889.9||5
1590513600000|2020-05-26 17:20:00|17889.9|17874.9|17894.9|17874.9|17899.9|17879.9|17889.9|17874.9|8
1590513900000|2020-05-26 17:25:00|17899.9|17879.9|17904.9|17879.9|17904.9|17884.9|17899.9|17879.9|8
1590514200000|2020-05-26 17:30:00|17899.9|17874.9|17894.9|17874.9|17904.9|17874.9|17894.9|17869.9|11
1590514500000|2020-05-26 17:35:00|17899.9|17869.9|17904.9|17879.9|17904.9|17884.9|17889.9|17869.9|26
1590514800000|2020-05-26 17:40:00|17899.9||17899.9||17899.9||17899.9||5
1590515100000|2020-05-26 17:45:00|17894.9|17874.9|17894.9|17874.9|17899.9|17874.9|17894.9|17869.9|8
1590515400000|2020-05-26 17:50:00|17899.9||17899.9||17899.9||17894.9||2
1590515700000|2020-05-26 17:55:00|17904.9|17884.9|17904.9|17884.9|17909.9|17889.9|17904.9|17884.9|27
1590516000000|2020-05-26 18:00:00|17899.9|17879.9|17899.9|17874.9|17904.9|17879.9|17899.9|17874.9|27
1590516300000|2020-05-26 18:05:00|17889.9|17869.9|17889.9|17864.9|17894.9|17869.9|17889.9|17864.9|32
1590516600000|2020-05-26 18:10:00|17884.9|17869.9|17884.9|17859.9|17884.9|17869.9|17884.9|17859.9|0
1590516900000|2020-05-26 18:15:00|17889.9|17864.9|17894.9|17869.9|17894.9|17869.9|17889.9|17864.9|2
1590517200000|2020-05-26 18:20:00|17899.9|17874.9|17899.9|17879.9|17904.9|17884.9|17894.9|17874.9|11
1590517500000|2020-05-26 18:25:00|17904.9|17875.9|17889.9|17874.9|17904.9|17875.9|17889.9|17869.9|5
1590517800000|2020-05-26 18:30:00|17887.4|17872.4|17884.9|17869.9|17887.4|17872.4|17884.9|17869.9|0
1590518100000|2020-05-26 18:35:00|17887.4|17872.4|17884.9|17869.9|17887.4|17872.4|17884.9|17869.9|1
1590518400000|2020-05-26 18:40:00|17882.4|17867.4|17877.4|17862.4|17882.4|17867.4|17874.9|17859.9|2
1590518700000|2020-05-26 18:45:00|17874.9|17859.9|17869.9|17854.9|17877.4|17862.4|17867.4|17852.4|9
1590519000000|2020-05-26 18:50:00|17872.4|17857.4|17869.9|17854.9|17872.4|17857.4|17867.4|17852.4|2
1590519300000|2020-05-26 18:55:00|17872.4|17857.4|17884.9|17869.9|17884.9|17869.9|17869.9|17854.9|9
1590519600000|2020-05-26 19:00:00|17882.4|17867.4|17869.9|17854.9|17884.9|17869.9|17869.9|17854.9|0
1590519900000|2020-05-26 19:05:00|17872.4|17857.4|17872.4|17857.4|17872.4|17857.4|17869.9|17854.9|1
1590520200000|2020-05-26 19:10:00|17874.9|17859.9|17874.9|17859.9|17877.4|17862.4|17872.4|17857.4|2
1590520500000|2020-05-26 19:15:00|17872.4|17857.4|17874.9|17859.9|17874.9|17859.9|17869.9|17854.9|3
1590520800000|2020-05-26 19:20:00|17877.4|17862.4|17889.9|17874.9|17892.4|17877.4|17874.9|17859.9|3
1590521100000|2020-05-26 19:25:00|17892.4|17877.4|17879.9|17864.9|17892.4|17877.4|17879.9|17864.9|6
1590521400000|2020-05-26 19:30:00|17882.4|17867.4|17864.9|17849.9|17884.9|17869.9|17849.9|17834.9|11
1590521700000|2020-05-26 19:35:00|17867.4|17852.4|17849.9|17834.9|17869.9|17854.9|17849.9|17834.9|6
1590522000000|2020-05-26 19:40:00|17847.4|17832.4|17824.9|17809.9|17849.9|17834.9|17822.4|17807.4|36
1590522300000|2020-05-26 19:45:00|17822.4|17807.4|17799.9|17784.9|17824.9|17809.9|17799.9|17784.9|22
1590522600000|2020-05-26 19:50:00|17802.4|17787.4|17799.9|17784.9|17812.4|17797.4|17789.9|17774.9|14
1590522900000|2020-05-26 19:55:00|17797.4|17782.4|17802.4|17787.4|17807.4|17792.4|17797.4|17782.4|14
1590523200000|2020-05-26 20:00:00|17821.1|17781.1|17808.3|17768.3|17838.6|17798.6|17808.3|17768.3|0
1590523500000|2020-05-26 20:05:00|17808.4|17768.4|17829.2|17789.2|17830.6|17790.6|17808.3|17768.3|0
1590523800000|2020-05-26 20:10:00|17829.1|17789.1|17840.6|17800.6|17845.7|17805.7|17815.5|17775.5|0
1590524100000|2020-05-26 20:15:00|17840.4|17800.4|17840.4|17800.4|17841.5|17801.5|17837.6|17797.6|0
1590524400000|2020-05-26 20:20:00|17840.9|17800.9|17840.9|17800.9|17844.2|17804.2|17840.4|17800.4|0
1590524700000|2020-05-26 20:25:00|17841.5|17801.5|17842|17802|17842|17802|17839.8|17799.8|0
1590525000000|2020-05-26 20:30:00|17842.3|17802.3|17835.8|17795.8|17850.3|17810.3|17832.6|17792.6|0
1590525300000|2020-05-26 20:35:00|17836.1|17796.1|17847.6|17807.6|17847.6|17807.6|17833.9|17793.9|0
1590525600000|2020-05-26 20:40:00|17847.4|17807.4|17838.1|17798.1|17849|17809|17838.1|17798.1|0
1590525900000|2020-05-26 20:45:00|17838.3|17798.3|17838.1|17798.1|17844|17804|17835.4|17795.4|0
1590526200000|2020-05-26 20:50:00|17838.3|17798.3|17836.8|17796.8|17842.7|17802.7|17833.5|17793.5|0
1590526500000|2020-05-26 20:55:00|17837|17797|17839.7|17799.7|17842.7|17802.7|17836.8|17796.8|0
1590526800000|2020-05-26 21:00:00|17839.9|17799.9|17833.4|17793.4|17840.5|17800.5|17832.8|17792.8|0
1590527100000|2020-05-26 21:05:00|17832.8|17792.8|17832.8|17792.8|17833.4|17793.4|17832.3|17792.3|0
1590527400000|2020-05-26 21:10:00|17833.4|17793.4|17832.3|17792.3|17833.4|17793.4|17831.7|17791.7|0
1590527700000|2020-05-26 21:15:00|17831.7|17791.7|17834.5|17794.5|17835.1|17795.1|17829.6|17789.6|0
1590528000000|2020-05-26 21:20:00|17835.1|17795.1|17836.2|17796.2|17836.2|17796.2|17834.5|17794.5|0
1590528600000|2020-05-26 21:30:00|17836.7|17796.7|17837.8|17797.8|17837.8|17797.8|17836.7|17796.7|0
1590528900000|2020-05-26 21:35:00|17838.9|17798.9|17838.9|17798.9|17840.5|17800.5|17837.8|17797.8|0
1590529200000|2020-05-26 21:40:00|17838.4|17798.4|17833.4|17793.4|17840|17800|17833.4|17793.4|0
1590529500000|2020-05-26 21:45:00|17834.5|17794.5|17832.3|17792.3|17834.5|17794.5|17831.7|17791.7|0
1590529800000|2020-05-26 21:50:00|17832.8|17792.8|17833.4|17793.4|17833.4|17793.4|17832.8|17792.8|0
1590530100000|2020-05-26 21:55:00|17832.8|17792.8|17836.1|17796.1|17836.1|17796.1|17832.8|17792.8|0
1590530400000|2020-05-26 22:00:00|17835.4|17795.4|17818.1|17778.1|17839.2|17799.2|17813.6|17773.6|0
1590530700000|2020-05-26 22:05:00|17818.4|17778.4|17831.3|17791.3|17837.2|17797.2|17818.1|17778.1|0
1590531000000|2020-05-26 22:10:00|17831.5|17791.5|17834.8|17794.8|17842.1|17802.1|17831.3|17791.3|0
1590531300000|2020-05-26 22:15:00|17834.7|17794.7|17818.5|17778.5|17834.8|17794.8|17808|17768|0
1590531600000|2020-05-26 22:20:00|17818.6|17778.6|17821.7|17781.7|17825.7|17785.7|17817.1|17777.1|0
1590531900000|2020-05-26 22:25:00|17821.6|17781.6|17812.6|17772.6|17828.9|17788.9|17812.6|17772.6|0
1590532200000|2020-05-26 22:30:00|17812.8|17772.8|17809.9|17769.9|17823|17783|17808|17768|0
1590532500000|2020-05-26 22:35:00|17810.4|17770.4|17817.1|17777.1|17817.1|17777.1|17808|17768|0
1590532800000|2020-05-26 22:40:00|17817|17777|17821.7|17781.7|17833.5|17793.5|17815.8|17775.8|0
1590533100000|2020-05-26 22:45:00|17821.8|17781.8|17823.7|17783.7|17827.6|17787.6|17819.8|17779.8|0
1590533400000|2020-05-26 22:50:00|17823.8|17783.8|17824.4|17784.4|17825.7|17785.7|17817.1|17777.1|0
1590533700000|2020-05-26 22:55:00|17824.5|17784.5|17834.8|17794.8|17839.4|17799.4|17824.5|17784.5|0
1590534000000|2020-05-26 23:00:00|17835|17795|17836.2|17796.2|17839.4|17799.4|17833.5|17793.5|0
1590534300000|2020-05-26 23:05:00|17836.4|17796.4|17839.4|17799.4|17839.4|17799.4|17834.8|17794.8|0
1590534600000|2020-05-26 23:10:00|17839.2|17799.2|17825|17785|17839.2|17799.2|17823|17783|0
1590534900000|2020-05-26 23:15:00|17825.2|17785.2|17812.6|17772.6|17828.9|17788.9|17810.6|17770.6|0
1590535200000|2020-05-26 23:20:00|17812.7|17772.7|17813.2|17773.2|17814.6|17774.6|17808|17768|0
1590535500000|2020-05-26 23:25:00|17813.4|17773.4|17810|17770|17817.8|17777.8|17808.7|17768.7|0
1590535800000|2020-05-26 23:30:00|17809.9|17769.9|17815.9|17775.9|17817.8|17777.8|17807.3|17767.3|0
1590536100000|2020-05-26 23:35:00|17815.8|17775.8|17806|17766|17819.2|17779.2|17806|17766|0
1590536400000|2020-05-26 23:40:00|17805.9|17765.9|17807.3|17767.3|17808.7|17768.7|17801.4|17761.4|0
1590536700000|2020-05-26 23:45:00|17807.5|17767.5|17813.2|17773.2|17815.9|17775.9|17807.3|17767.3|0
1590537000000|2020-05-26 23:50:00|17813|17773|17821.8|17781.8|17821.8|17781.8|17808.7|17768.7|0
1590537300000|2020-05-26 23:55:00|17821.7|17781.7|17814.6|17774.6|17821.8|17781.8|17813.2|17773.2|0
1590537600000|2020-05-27 00:00:00|17814.8|17774.8|17830.3|17790.3|17835.5|17795.5|17814.8|17774.8|0
1590537900000|2020-05-27 00:05:00|17830.4|17790.4|17790.9|17750.9|17833.6|17793.6|17783.6|17743.6|0
1590538200000|2020-05-27 00:10:00|17790.6|17750.6|17787.7|17747.7|17792.2|17752.2|17774.5|17734.5|0
1590538500000|2020-05-27 00:15:00|17787.4|17747.4|17785.5|17745.5|17792.2|17752.2|17768.5|17728.5|0
1590538800000|2020-05-27 00:20:00|17785.6|17745.6|17796.9|17756.9|17802.9|17762.9|17785.6|17745.6|0
1590539100000|2020-05-27 00:25:00|17796.8|17756.8|17814.6|17774.6|17820.4|17780.4|17791.1|17751.1|0
1590539400000|2020-05-27 00:30:00|17814.7|17774.7|17814.4|17774.4|17826.3|17786.3|17802.5|17762.5|0
1590539700000|2020-05-27 00:35:00|17814.6|17774.6|17820.7|17780.7|17820.7|17780.7|17808|17768|0
1590540000000|2020-05-27 00:40:00|17820.9|17780.9|17809.1|17769.1|17827.2|17787.2|17809.1|17769.1|0
1590540300000|2020-05-27 00:45:00|17809.2|17769.2|17828|17788|17828.3|17788.3|17808.8|17768.8|0
1590540600000|2020-05-27 00:50:00|17827.8|17787.8|17846.4|17806.4|17852.2|17812.2|17827.8|17787.8|0
1590540900000|2020-05-27 00:55:00|17846.3|17806.3|17852.3|17812.3|17852.8|17812.8|17840.2|17800.2|0
1590541200000|2020-05-27 01:00:00|17852.4|17812.4|17885.4|17845.4|17891.4|17851.4|17852.4|17812.4|0
1590541500000|2020-05-27 01:05:00|17885.6|17845.6|17916.7|17876.7|17922.8|17882.8|17879|17839|0
1590541800000|2020-05-27 01:10:00|17916.6|17876.6|17904.4|17864.4|17916.7|17876.7|17898.1|17858.1|0
1590542100000|2020-05-27 01:15:00|17904.6|17864.6|17923.1|17883.1|17929.7|17889.7|17904.2|17864.2|0
1590542400000|2020-05-27 01:20:00|17923|17883|17922.6|17882.6|17929.2|17889.2|17916.4|17876.4|0
1590542700000|2020-05-27 01:25:00|17922.5|17882.5|17916.6|17876.6|17922.8|17882.8|17916.3|17876.3|0
1590543000000|2020-05-27 01:30:00|17916.7|17876.7|17904.9|17864.9|17922.6|17882.6|17898.4|17858.4|0
1590543300000|2020-05-27 01:35:00|17904.8|17864.8|17916.9|17876.9|17917.2|17877.2|17898.8|17858.8|0
1590543600000|2020-05-27 01:40:00|17916.8|17876.8|17917.2|17877.2|17918|17878|17910.5|17870.5|0
1590543900000|2020-05-27 01:45:00|17917.3|17877.3|17917|17877|17926.7|17886.7|17917|17877|0
1590544200000|2020-05-27 01:50:00|17916.8|17876.8|17893.1|17853.1|17916.8|17876.8|17893|17853|0
1590544500000|2020-05-27 01:55:00|17893|17853|17893.1|17853.1|17899.3|17859.3|17875.1|17835.1|0
1590544800000|2020-05-27 02:00:00|17893|17853|17874.9|17834.9|17899.1|17859.1|17874.8|17834.8|0
1590545100000|2020-05-27 02:05:00|17877.7|17837.7|17869.1|17829.1|17886.7|17846.7|17859.9|17819.9|0
1590545400000|2020-05-27 02:10:00|17869|17829|17869.3|17829.3|17875.3|17835.3|17856.9|17816.9|0
1590545700000|2020-05-27 02:15:00|17869.2|17829.2|17862.7|17822.7|17872.1|17832.1|17857.1|17817.1|0
1590546000000|2020-05-27 02:20:00|17862.5|17822.5|17863|17823|17869|17829|17850.4|17810.4|0
1590546300000|2020-05-27 02:25:00|17862.9|17822.9|17881.2|17841.2|17887.2|17847.2|17857.2|17817.2|0
1590546600000|2020-05-27 02:30:00|17881.1|17841.1|17887.7|17847.7|17893.5|17853.5|17881.1|17841.1|0
1590546900000|2020-05-27 02:35:00|17887.5|17847.5|17881.1|17841.1|17893.6|17853.6|17875.1|17835.1|0
1590547200000|2020-05-27 02:40:00|17881|17841|17905.2|17865.2|17911.4|17871.4|17874.9|17834.9|0
1590547500000|2020-05-27 02:45:00|17907.2|17867.2|17911|17871|17917.2|17877.2|17905.2|17865.2|0
1590547800000|2020-05-27 02:50:00|17910.9|17870.9|17917|17877|17917.3|17877.3|17910.7|17870.7|0
1590548100000|2020-05-27 02:55:00|17916.9|17876.9|17937.1|17897.1|17943.4|17903.4|17911.2|17871.2|0
1590548400000|2020-05-27 03:00:00|17937.3|17897.3|17943.9|17903.9|17949|17909|17937.3|17897.3|0
1590548700000|2020-05-27 03:05:00|17943.8|17903.8|17931.1|17891.1|17944|17904|17931.1|17891.1|0
1590549000000|2020-05-27 03:10:00|17931.3|17891.3|17931.1|17891.1|17937.3|17897.3|17931|17891|0
1590549300000|2020-05-27 03:15:00|17931.3|17891.3|17937.1|17897.1|17937.3|17897.3|17931.1|17891.1|0
1590549600000|2020-05-27 03:20:00|17937|17897|17948.7|17908.7|17949|17909|17936.9|17896.9|0
1590549900000|2020-05-27 03:25:00|17948.8|17908.8|17944|17904|17956.2|17916.2|17944|17904|0
1590550200000|2020-05-27 03:30:00|17944.3|17904.3|17957.4|17917.4|17963|17923|17944.3|17904.3|0
1590550500000|2020-05-27 03:35:00|17957.2|17917.2|17953.7|17913.7|17966.3|17926.3|17953.7|17913.7|0
1590550800000|2020-05-27 03:40:00|17953.6|17913.6|17960.1|17920.1|17966.2|17926.2|17953.6|17913.6|0
1590551100000|2020-05-27 03:45:00|17960.2|17920.2|17971.1|17931.1|17971.3|17931.3|17958.9|17918.9|0
1590551400000|2020-05-27 03:50:00|17971.2|17931.2|17967.7|17927.7|17971.3|17931.3|17964.7|17924.7|0
1590551700000|2020-05-27 03:55:00|17966.7|17926.7|17959|17919|17966.7|17926.7|17953.2|17913.2|0
1590552000000|2020-05-27 04:00:00|17958.9|17918.9|17999.2|17959.2|18005.3|17965.3|17958.8|17918.8|0
1590552300000|2020-05-27 04:05:00|17999.1|17959.1|17986.8|17946.8|17999.1|17959.1|17986.6|17946.6|0
1590552600000|2020-05-27 04:10:00|17987|17947|17985.7|17945.7|17992.7|17952.7|17985.7|17945.7|0
1590552900000|2020-05-27 04:15:00|17985.8|17945.8|17992.9|17952.9|17993.2|17953.2|17985.8|17945.8|0
1590553200000|2020-05-27 04:20:00|17993|17953|18005|17965|18005.1|17965.1|17987.1|17947.1|0
1590553500000|2020-05-27 04:25:00|18004.9|17964.9|18020.3|17980.3|18021.8|17981.8|17998.7|17958.7|0
1590553800000|2020-05-27 04:30:00|18019.8|17979.8|18004.3|17964.3|18019.8|17979.8|18001.4|17961.4|0
1590554100000|2020-05-27 04:35:00|18003.3|17963.3|18001.4|17961.4|18007.5|17967.5|17998.6|17958.6|0
1590554400000|2020-05-27 04:40:00|18001.6|17961.6|17996.1|17956.1|18001.6|17961.6|17995.8|17955.8|0
1590554700000|2020-05-27 04:45:00|17996|17956|18008.1|17968.1|18008.1|17968.1|17996|17956|0
1590555000000|2020-05-27 04:50:00|18007.9|17967.9|17995.4|17955.4|18007.9|17967.9|17995.3|17955.3|0
1590555300000|2020-05-27 04:55:00|17995.5|17955.5|17996|17956|18001.6|17961.6|17995.3|17955.3|0
1590555600000|2020-05-27 05:00:00|17995.9|17955.9|17995.4|17955.4|17996|17956|17989.7|17949.7|0
1590555900000|2020-05-27 05:05:00|17993.4|17953.4|17995.8|17955.8|18002|17962|17989.7|17949.7|0
1590556200000|2020-05-27 05:10:00|17995.9|17955.9|17984.3|17944.3|17995.9|17955.9|17981.1|17941.1|0
1590556500000|2020-05-27 05:15:00|17985.2|17945.2|17987.7|17947.7|17987.7|17947.7|17981.1|17941.1|0
1590556800000|2020-05-27 05:20:00|17987.6|17947.6|17983.8|17943.8|17990.1|17950.1|17981.2|17941.2|0
1590557100000|2020-05-27 05:25:00|17983.9|17943.9|18000|17960|18000.2|17960.2|17977.9|17937.9|0
1590557400000|2020-05-27 05:30:00|17999.8|17959.8|17987.7|17947.7|18005.6|17965.6|17987.6|17947.6|0
1590557700000|2020-05-27 05:35:00|17987.6|17947.6|18006.3|17966.3|18012.1|17972.1|17982.2|17942.2|0
1590558000000|2020-05-27 05:40:00|18005.3|17965.3|18000.3|17960.3|18006.6|17966.6|17994.2|17954.2|0
1590558300000|2020-05-27 05:45:00|18005.9|17965.9|18000.1|17960.1|18011.9|17971.9|17994.3|17954.3|0
1590558600000|2020-05-27 05:50:00|18000|17960|17988.2|17948.2|18000.9|17960.9|17987.9|17947.9|0
1590558900000|2020-05-27 05:55:00|17988.1|17948.1|17976|17936|17988.1|17948.1|17975.7|17935.7|0
1590559200000|2020-05-27 06:00:00|17975.9|17935.9|17924.9|17909.9|17981.7|17941.7|17912.4|17897.4|99
1590559500000|2020-05-27 06:05:00|17927.4|17912.4|17929.9|17914.9|17934.9|17919.9|17914.9|17899.9|14
1590559800000|2020-05-27 06:10:00|17932.4|17917.4|17934.9|17919.9|17944.9|17929.9|17929.9|17914.9|17
1590560100000|2020-05-27 06:15:00|17937.4|17922.4|17937.4|17922.4|17942.4|17927.4|17924.9|17909.9|40
1590560400000|2020-05-27 06:20:00|17939.9|17924.9|17939.9|17924.9|17954.9|17939.9|17932.4|17917.4|51
1590560700000|2020-05-27 06:25:00|17937.4|17922.4|17914.9|17899.9|17937.4|17922.4|17907.4|17892.4|14
1590561000000|2020-05-27 06:30:00|17917.4|17902.4|17889.9|17874.9|17917.4|17902.4|17884.9|17869.9|61
1590561300000|2020-05-27 06:35:00|17887.4|17872.4|17894.9|17879.9|17894.9|17879.9|17879.9|17864.9|12
1590561600000|2020-05-27 06:40:00|17892.4|17877.4|17867.4|17852.4|17894.9|17879.9|17867.4|17852.4|45
1590561900000|2020-05-27 06:45:00|17864.9|17849.9|17862.4|17847.4|17874.9|17859.9|17857.4|17842.4|108
1590562200000|2020-05-27 06:50:00|17859.9|17844.9|17864.9|17849.9|17869.9|17854.9|17852.4|17837.4|30
1590562500000|2020-05-27 06:55:00|17867.4|17852.4|17864.9|17849.9|17872.4|17857.4|17844.9|17829.9|68
1590562800000|2020-05-27 07:00:00|17859.9|17844.9|17884.9|17869.9|17887.4|17872.4|17829.9|17814.9|507
1590563100000|2020-05-27 07:05:00|17894.9|17879.9|17942.4|17927.4|17949.9|17934.9|17864.9|17849.9|487
1590563400000|2020-05-27 07:10:00|17939.9|17924.9|17874.9|17859.9|17939.9|17924.9|17869.9|17854.9|619
1590563700000|2020-05-27 07:15:00|17872.4|17857.4|17762.4|17747.4|17894.9|17879.9|17762.4|17747.4|1137
1590564000000|2020-05-27 07:20:00|17777.4|17762.4|17817.4|17802.4|17827.4|17812.4|17777.4|17762.4|492
1590564300000|2020-05-27 07:25:00|17812.4|17797.4|17854.9|17839.9|17862.4|17847.4|17797.4|17782.4|322
1590564600000|2020-05-27 07:30:00|17857.4|17842.4|17777.4|17762.4|17864.9|17849.9|17774.9|17759.9|875
1590564900000|2020-05-27 07:35:00|17779.9|17764.9|17777.4|17762.4|17787.4|17772.4|17777.4|17762.4|296
1590565200000|2020-05-27 07:40:00|17779.9|17764.9|17782.4|17767.4|17792.4|17777.4|17777.4|17762.4|317
1590565500000|2020-05-27 07:45:00|17779.9|17764.9|17812.4|17797.4|17822.4|17807.4|17777.4|17762.4|394
1590565800000|2020-05-27 07:50:00|17809.9|17794.9|17829.9|17814.9|17837.4|17822.4|17797.4|17782.4|243
1590566100000|2020-05-27 07:55:00|17827.4|17812.4|17802.4|17787.4|17832.4|17817.4|17802.4|17787.4|212
1590566400000|2020-05-27 08:00:00|17807.4|17792.4|17824.9|17809.9|17857.4|17842.4|17797.4|17782.4|504
1590566700000|2020-05-27 08:05:00|17827.4|17812.4|17812.4|17797.4|17842.4|17827.4|17812.4|17797.4|177
1590567000000|2020-05-27 08:10:00|17809.9|17794.9|17807.4|17792.4|17827.4|17812.4|17797.4|17782.4|144
1590567300000|2020-05-27 08:15:00|17804.9|17789.9|17832.4|17817.4|17842.4|17827.4|17802.4|17787.4|198
1590567600000|2020-05-27 08:20:00|17834.9|17819.9|17882.4|17867.4|17884.9|17869.9|17824.9|17809.9|261
1590567900000|2020-05-27 08:25:00|17879.9|17864.9|17879.9|17864.9|17889.9|17874.9|17864.9|17849.9|183
1590568200000|2020-05-27 08:30:00|17882.4|17867.4|17909.9|17894.9|17917.4|17902.4|17882.4|17867.4|128
1590568500000|2020-05-27 08:35:00|17907.4|17892.4|17969.9|17954.9|17977.4|17962.4|17902.4|17887.4|479
1590568800000|2020-05-27 08:40:00|17972.4|17957.4|17972.4|17957.4|18004.9|17989.9|17967.4|17952.4|181
1590569100000|2020-05-27 08:45:00|17977.4|17962.4|17997.4|17982.4|17999.9|17984.9|17962.4|17947.4|199
1590569400000|2020-05-27 08:50:00|17994.9|17979.9|17977.4|17962.4|17997.4|17982.4|17967.4|17952.4|234
1590569700000|2020-05-27 08:55:00|17979.9|17964.9|17977.4|17962.4|17992.4|17977.4|17969.9|17954.9|126
1590570000000|2020-05-27 09:00:00|17974.9|17959.9|17999.9|17984.9|18002.4|17987.4|17972.4|17957.4|136
1590570300000|2020-05-27 09:05:00|18002.4|17987.4|17997.4|17982.4|18012.4|17997.4|17992.4|17977.4|281
1590570600000|2020-05-27 09:10:00|17994.9|17979.9|18039.9|18024.9|18039.9|18024.9|17982.4|17967.4|325
1590570900000|2020-05-27 09:15:00|18037.4|18022.4|18097.4|18082.4|18102.4|18087.4|18034.9|18019.9|544
1590571200000|2020-05-27 09:20:00|18099.9|18084.9|18147.4|18132.4|18157.4|18142.4|18097.4|18082.4|375
1590571500000|2020-05-27 09:25:00|18152.4|18137.4|18167.4|18152.4|18214.9|18199.9|18152.4|18137.4|648
1590571800000|2020-05-27 09:30:00|18162.4|18147.4|18117.4|18102.4|18182.4|18167.4|18112.4|18097.4|393
1590572100000|2020-05-27 09:35:00|18114.9|18099.9|18117.4|18102.4|18132.4|18117.4|18097.4|18082.4|283
1590572400000|2020-05-27 09:40:00|18112.4|18097.4|18087.4|18072.4|18124.9|18109.9|18087.4|18072.4|257
1590572700000|2020-05-27 09:45:00|18089.9|18074.9|18087.4|18072.4|18102.4|18087.4|18079.9|18064.9|170
1590573000000|2020-05-27 09:50:00|18092.4|18077.4|18117.4|18102.4|18119.9|18104.9|18077.4|18062.4|181
1590573300000|2020-05-27 09:55:00|18119.9|18104.9|18129.9|18114.9|18139.9|18124.9|18112.4|18097.4|185
1590573600000|2020-05-27 10:00:00|18127.4|18112.4|18089.9|18074.9|18147.4|18132.4|18087.4|18072.4|225
1590573900000|2020-05-27 10:05:00|18087.4|18072.4|18107.4|18092.4|18117.4|18102.4|18074.9|18059.9|260
1590574200000|2020-05-27 10:10:00|18109.9|18094.9|18137.4|18122.4|18137.4|18122.4|18102.4|18087.4|77
1590574500000|2020-05-27 10:15:00|18142.4|18127.4|18112.4|18097.4|18152.4|18137.4|18107.4|18092.4|194
1590574800000|2020-05-27 10:20:00|18109.9|18094.9|18104.9|18089.9|18122.4|18107.4|18092.4|18077.4|136
1590575100000|2020-05-27 10:25:00|18102.4|18087.4|18052.4|18037.4|18107.4|18092.4|18052.4|18037.4|145
1590575400000|2020-05-27 10:30:00|18049.9|18034.9|18079.9|18064.9|18079.9|18064.9|18047.4|18032.4|227
1590575700000|2020-05-27 10:35:00|18077.4|18062.4|18072.4|18057.4|18082.4|18067.4|18062.4|18047.4|136
1590576000000|2020-05-27 10:40:00|18067.4|18052.4|18094.9|18079.9|18112.4|18097.4|18057.4|18042.4|474
1590576300000|2020-05-27 10:45:00|18097.4|18082.4|18097.4|18082.4|18102.4|18087.4|18087.4|18072.4|98
1590576600000|2020-05-27 10:50:00|18092.4|18077.4|18072.4|18057.4|18099.9|18084.9|18057.4|18042.4|114
1590576900000|2020-05-27 10:55:00|18074.9|18059.9|18102.4|18087.4|18107.4|18092.4|18062.4|18047.4|197
1590577200000|2020-05-27 11:00:00|18104.9|18089.9|18127.4|18112.4|18129.9|18114.9|18087.4|18072.4|113
1590577500000|2020-05-27 11:05:00|18132.4|18117.4|18137.4|18122.4|18147.4|18132.4|18122.4|18107.4|158
1590577800000|2020-05-27 11:10:00|18134.9|18119.9|18122.4|18107.4|18137.4|18122.4|18117.4|18102.4|95
1590578100000|2020-05-27 11:15:00|18124.9|18109.9|18124.9|18109.9|18137.4|18122.4|18122.4|18107.4|125
1590578400000|2020-05-27 11:20:00|18127.4|18112.4|18152.4|18137.4|18157.4|18142.4|18122.4|18107.4|88
1590578700000|2020-05-27 11:25:00|18147.4|18132.4|18152.4|18137.4|18157.4|18142.4|18137.4|18122.4|82
1590579000000|2020-05-27 11:30:00|18157.4|18142.4|18182.4|18167.4|18182.4|18167.4|18137.4|18122.4|371
1590579300000|2020-05-27 11:35:00|18179.9|18164.9|18207.4|18192.4|18217.4|18202.4|18177.4|18162.4|353
1590579600000|2020-05-27 11:40:00|18206.9|18191.9|18216.9|18201.9|18241.9|18226.9|18206.9|18191.9|500
1590579900000|2020-05-27 11:45:00|18221.9|18206.9|18201.9|18186.9|18236.9|18221.9|18191.9|18176.9|253
1590580200000|2020-05-27 11:50:00|18199.4|18184.4|18229.4|18214.4|18234.4|18219.4|18199.4|18184.4|202
1590580500000|2020-05-27 11:55:00|18226.9|18211.9|18204.4|18189.4|18234.4|18219.4|18196.9|18181.9|92
1590580800000|2020-05-27 12:00:00|18206.9|18191.9|18166.9|18151.9|18211.9|18196.9|18166.9|18151.9|167
1590581100000|2020-05-27 12:05:00|18161.9|18146.9|18151.9|18136.9|18166.9|18151.9|18111.9|18096.9|479
1590581400000|2020-05-27 12:10:00|18146.9|18131.9|18146.9|18131.9|18161.9|18146.9|18124.4|18109.4|233
1590581700000|2020-05-27 12:15:00|18151.9|18136.9|18146.9|18131.9|18161.9|18146.9|18146.9|18131.9|172
1590582000000|2020-05-27 12:20:00|18151.9|18136.9|18144.4|18129.4|18151.9|18136.9|18131.9|18116.9|452
1590582300000|2020-05-27 12:25:00|18141.9|18126.9|18139.4|18124.4|18161.9|18146.9|18139.4|18124.4|124
1590582600000|2020-05-27 12:30:00|18141.9|18126.9|18126.9|18111.9|18146.9|18131.9|18116.9|18101.9|223
1590582900000|2020-05-27 12:35:00|18124.4|18109.4|18139.4|18124.4|18141.9|18126.9|18116.9|18101.9|126
1590583200000|2020-05-27 12:40:00|18136.9|18121.9|18161.9|18146.9|18161.9|18146.9|18136.9|18121.9|75
1590583500000|2020-05-27 12:45:00|18156.9|18141.9|18154.4|18139.4|18166.9|18151.9|18149.4|18134.4|115
1590583800000|2020-05-27 12:50:00|18151.9|18136.9|18106.9|18091.9|18151.9|18136.9|18101.9|18086.9|202
1590584100000|2020-05-27 12:55:00|18104.4|18089.4|18106.9|18091.9|18116.9|18101.9|18091.9|18076.9|334
1590584400000|2020-05-27 13:00:00|18101.9|18086.9|18126.9|18111.9|18139.4|18124.4|18086.9|18071.9|213
1590584700000|2020-05-27 13:05:00|18124.4|18109.4|18121.9|18106.9|18131.9|18116.9|18116.9|18101.9|108
1590585000000|2020-05-27 13:10:00|18126.9|18111.9|18124.4|18109.4|18146.9|18131.9|18121.9|18106.9|185
1590585300000|2020-05-27 13:15:00|18121.9|18106.9|18111.9|18096.9|18126.9|18111.9|18104.4|18089.4|131
1590585600000|2020-05-27 13:20:00|18116.9|18101.9|18086.9|18071.9|18116.9|18101.9|18086.9|18071.9|173
1590585900000|2020-05-27 13:25:00|18084.4|18069.4|18069.4|18054.4|18091.9|18076.9|18066.9|18051.9|261
1590586200000|2020-05-27 13:30:00|18066.9|18051.9|18041.9|18026.9|18081.9|18066.9|18036.9|18021.9|223
1590586500000|2020-05-27 13:35:00|18046.9|18031.9|17976.9|17961.9|18046.9|18031.9|17971.9|17956.9|421
1590586800000|2020-05-27 13:40:00|17981.9|17966.9|17954.4|17939.4|17981.9|17966.9|17946.9|17931.9|474
1590587100000|2020-05-27 13:45:00|17951.9|17936.9|17866.9|17851.9|17954.4|17939.4|17861.9|17846.9|756
1590587400000|2020-05-27 13:50:00|17871.9|17856.9|17824.4|17809.4|17896.9|17881.9|17821.9|17806.9|649
1590587700000|2020-05-27 13:55:00|17826.9|17811.9|17851.9|17836.9|17854.4|17839.4|17806.9|17791.9|531
1590588000000|2020-05-27 14:00:00|17854.4|17839.4|17836.9|17821.9|17854.4|17839.4|17811.9|17796.9|469
1590588300000|2020-05-27 14:05:00|17841.9|17826.9|17896.9|17881.9|17896.9|17881.9|17836.9|17821.9|461
1590588600000|2020-05-27 14:10:00|17900.9|17885.9|17920.9|17905.9|17958.4|17943.4|17900.9|17885.9|489
1590588900000|2020-05-27 14:15:00|17923.4|17908.4|17985.9|17970.9|17990.9|17975.9|17920.9|17905.9|599
1590589200000|2020-05-27 14:20:00|17990.9|17975.9|17935.9|17920.9|17990.9|17975.9|17925.9|17910.9|419
1590589500000|2020-05-27 14:25:00|17933.4|17918.4|17943.4|17928.4|17958.4|17943.4|17920.9|17905.9|319
1590589800000|2020-05-27 14:30:00|17940.9|17925.9|17875.9|17860.9|17943.4|17928.4|17870.9|17855.9|333
1590590100000|2020-05-27 14:35:00|17878.4|17863.4|17858.4|17843.4|17885.9|17870.9|17845.9|17830.9|261
1590590400000|2020-05-27 14:40:00|17855.9|17840.9|17870.9|17855.9|17883.4|17868.4|17830.9|17815.9|379
1590590700000|2020-05-27 14:45:00|17868.4|17853.4|17780.9|17765.9|17873.4|17858.4|17780.9|17765.9|771
1590591000000|2020-05-27 14:50:00|17783.4|17768.4|17815.9|17800.9|17823.4|17808.4|17780.9|17765.9|379
1590591300000|2020-05-27 14:55:00|17813.4|17798.4|17845.9|17830.9|17855.9|17840.9|17805.9|17790.9|285
1590591600000|2020-05-27 15:00:00|17848.4|17833.4|17850.9|17835.9|17878.4|17863.4|17820.9|17805.9|518
1590591900000|2020-05-27 15:05:00|17848.4|17833.4|17855.9|17840.9|17878.4|17863.4|17835.9|17820.9|272
1590592200000|2020-05-27 15:10:00|17850.9|17835.9|17865.9|17850.9|17865.9|17850.9|17828.4|17813.4|373
1590592500000|2020-05-27 15:15:00|17863.4|17848.4|17903.4|17888.4|17905.9|17890.9|17833.4|17818.4|380
1590592800000|2020-05-27 15:20:00|17905.9|17890.9|17885.9|17870.9|17905.9|17890.9|17878.4|17863.4|355
1590593100000|2020-05-27 15:25:00|17890.9|17875.9|17905.9|17890.9|17905.9|17890.9|17873.4|17858.4|621
1590593400000|2020-05-27 15:30:00|17900.9|17885.9|17910.9|17895.9|17918.4|17903.4|17885.9|17870.9|480
1590593700000|2020-05-27 15:35:00|17913.4|17898.4|17850.9|17835.9|17933.4|17918.4|17828.4|17813.4|2025
1590594000000|2020-05-27 15:40:00|17848.4|17833.4|17865.9|17850.9|17883.4|17868.4|17848.4|17833.4|107
1590594300000|2020-05-27 15:45:00|17868.4|17853.4|17928.4|17913.4|17930.9|17915.9|17863.4|17848.4|101
1590594600000|2020-05-27 15:50:00|17933.4|17908.4|17918.4|17893.4|17933.4|17913.4|17913.4|17893.4|36
1590594900000|2020-05-27 15:55:00|17913.4|17898.4|17928.4|17908.4|17933.4|17913.4|17913.4|17893.4|30
1590595200000|2020-05-27 16:00:00|17923.4|17903.4|17948.4|17923.4|17948.4|17928.4|17918.4|17898.4|41
1590595500000|2020-05-27 16:05:00|17943.4|17918.4|17948.4|17928.4|17953.4|17928.4|17938.4|17913.4|39
1590595800000|2020-05-27 16:10:00|17953.4|17923.4|17933.4|17908.4|17958.4|17938.4|17933.4|17908.4|66
1590596100000|2020-05-27 16:15:00|17928.4|17913.4|17938.4|17913.4|17948.4|17923.4|17928.4|17903.4|47
1590596400000|2020-05-27 16:20:00|17943.4|17923.4|17938.4|17913.4|17948.4|17923.4|17928.4|17903.4|40
1590596700000|2020-05-27 16:25:00|17943.4|17918.4|17938.4|17913.4|17958.4|17933.4|17933.4|17913.4|33
1590597000000|2020-05-27 16:30:00|17933.4|17918.4|17948.4|17923.4|17953.4|17928.4|17933.4|17908.4|19
1590597300000|2020-05-27 16:35:00|17943.4|17918.4|17948.4|17923.4|17953.4|17928.4|17938.4|17918.4|20
1590597600000|2020-05-27 16:40:00|17943.4|17918.4|17943.4|17923.4|17953.4|17928.4|17938.4|17913.4|64
1590597900000|2020-05-27 16:45:00|17948.4|17928.4|17948.4|17923.4|17963.4|17938.4|17943.4|17923.4|17
1590598200000|2020-05-27 16:50:00|17953.4|17928.4|17948.4|17928.4|17953.4|17933.4|17943.4|17923.4|19
1590598500000|2020-05-27 16:55:00|17953.4|17923.4|17948.4|17923.4|17953.4|17933.4|17943.4|17923.4|15
1590598800000|2020-05-27 17:00:00|17943.4|17918.4|17948.4|17923.4|17958.4|17938.4|17903.4|17878.4|68
1590599100000|2020-05-27 17:05:00|17943.4|17928.4|17933.4|17908.4|17948.4|17928.4|17928.4|17908.4|7
1590599400000|2020-05-27 17:10:00|17928.4|17913.4|17933.4|17913.4|17938.4|17913.4|17923.4|17903.4|6
1590599700000|2020-05-27 17:15:00|17928.4|17908.4|17938.4|17918.4|17943.4|17918.4|17923.4|17903.4|8
1590600000000|2020-05-27 17:20:00|17943.4|17913.4|17928.4|17903.4|17943.4|17913.4|17923.4|17903.4|10
1590600300000|2020-05-27 17:25:00|17933.4|17908.4|17933.4|17908.4|17933.4|17913.4|17928.4|17903.4|3
1590600600000|2020-05-27 17:30:00|17928.4|17903.4|17918.4|17893.4|17933.4|17908.4|17913.4|17893.4|4
1590600900000|2020-05-27 17:35:00|17923.4|17898.4|17943.4|17923.4|17943.4|17923.4|17913.4|17893.4|7
1590601200000|2020-05-27 17:40:00|17938.4|17913.4|17933.4|17908.4|17943.4|17923.4|17928.4|17908.4|6
1590601500000|2020-05-27 17:45:00|17928.4|17903.4|17933.4|17913.4|17938.4|17913.4|17928.4|17903.4|5
1590601800000|2020-05-27 17:50:00|17928.4|17908.4|17938.4|17913.4|17943.4|17918.4|17928.4|17903.4|8
1590602100000|2020-05-27 17:55:00|17933.4|17908.4|17938.4|17918.4|17943.4|17918.4|17933.4|17908.4|1
1590602400000|2020-05-27 18:00:00|17943.4|17923.4|17968.4|17943.4|17973.4|17948.4|17943.4|17923.4|15
1590602700000|2020-05-27 18:05:00|17963.4|17938.4|17963.4|17938.4|17968.4|17943.4|17958.4|17933.4|14
1590603000000|2020-05-27 18:10:00|17968.4|17943.4|17983.4|17963.4|17988.4|17963.4|17968.4|17938.4|12
1590603300000|2020-05-27 18:15:00|17988.4|17968.4|17988.4|17963.4|17993.4|17973.4|17983.4|17963.4|13
1590603600000|2020-05-27 18:20:00|17983.4|17958.4|17968.4|17943.4|17988.4|17968.4|17963.4|17943.4|28
1590603900000|2020-05-27 18:25:00|17972.4|17948.4|17963.4|17948.4|17978.4|17953.4|17963.4|17943.4|6
1590604200000|2020-05-27 18:30:00|17965.9|17950.9|17973.4|17958.4|17973.4|17958.4|17960.9|17945.9|2
1590604500000|2020-05-27 18:35:00|17970.9|17955.9|17968.4|17953.4|17973.4|17958.4|17963.4|17948.4|3
1590604800000|2020-05-27 18:40:00|17965.9|17950.9|17968.4|17953.4|17973.4|17958.4|17960.9|17945.9|5
1590605100000|2020-05-27 18:45:00|17965.9|17950.9|17968.4|17953.4|17968.4|17953.4|17958.4|17943.4|8
1590605400000|2020-05-27 18:50:00|17965.9|17950.9|17978.4|17963.4|17983.4|17968.4|17965.9|17950.9|7
1590605700000|2020-05-27 18:55:00|17980.9|17965.9|17983.4|17968.4|17985.9|17970.9|17978.4|17963.4|2
1590606000000|2020-05-27 19:00:00|17985.9|17970.9|17978.4|17963.4|17988.4|17973.4|17978.4|17963.4|1
1590606300000|2020-05-27 19:05:00|17980.9|17965.9|17978.4|17963.4|17983.4|17968.4|17970.9|17955.9|5
1590606600000|2020-05-27 19:10:00|17980.9|17965.9|17983.4|17968.4|17983.4|17968.4|17978.4|17963.4|1
1590606900000|2020-05-27 19:15:00|17980.9|17965.9|17985.9|17970.9|17988.4|17973.4|17975.9|17960.9|3
1590607200000|2020-05-27 19:20:00|17983.4|17968.4|17988.4|17973.4|17988.4|17973.4|17978.4|17963.4|3
1590607500000|2020-05-27 19:25:00|17990.9|17975.9|17993.4|17978.4|17995.9|17980.9|17988.4|17973.4|7
1590607800000|2020-05-27 19:30:00|17990.9|17975.9|17983.4|17968.4|17990.9|17975.9|17983.4|17968.4|1
1590608100000|2020-05-27 19:35:00|17980.9|17965.9|17993.4|17978.4|17995.9|17980.9|17980.9|17965.9|9
1590608400000|2020-05-27 19:40:00|17995.9|17980.9|18005.9|17990.9|18010.9|17995.9|17995.9|17980.9|11
1590608700000|2020-05-27 19:45:00|18003.4|17988.4|18000.9|17985.9|18010.9|17995.9|17998.4|17983.4|16
1590609000000|2020-05-27 19:50:00|18003.4|17988.4|18013.4|17998.4|18020.9|18005.9|18003.4|17988.4|22
1590609300000|2020-05-27 19:55:00|18010.9|17995.9|17998.4|17983.4|18020.9|18005.9|17998.4|17983.4|41
1590609600000|2020-05-27 20:00:00|18022.5|17982.5|18025|17985|18027.7|17987.7|18000.7|17960.7|0
1590609900000|2020-05-27 20:05:00|18025.8|17985.8|18025.9|17985.9|18034.8|17994.8|18025|17985|0
1590610200000|2020-05-27 20:10:00|18026.2|17986.2|18047.8|18007.8|18051.2|18011.2|18022.7|17982.7|0
1590610500000|2020-05-27 20:15:00|18045.6|18005.6|18050.1|18010.1|18050.7|18010.7|18045.6|18005.6|0
1590610800000|2020-05-27 20:20:00|18049.6|18009.6|18049.9|18009.9|18050.5|18010.5|18049|18009|0
1590611100000|2020-05-27 20:25:00|18050.5|18010.5|18046.8|18006.8|18050.5|18010.5|18046.2|18006.2|0
1590611400000|2020-05-27 20:30:00|18046.3|18006.3|18066.7|18026.7|18071.2|18031.2|18045.2|18005.2|0
1590611700000|2020-05-27 20:35:00|18066.9|18026.9|18079.9|18039.9|18092.9|18052.9|18066.7|18026.7|0
1590612000000|2020-05-27 20:40:00|18079.6|18039.6|18075.3|18035.3|18083.1|18043.1|18074.1|18034.1|0
1590612300000|2020-05-27 20:45:00|18075.1|18035.1|18076.2|18036.2|18076.6|18036.6|18072.7|18032.7|0
1590612600000|2020-05-27 20:50:00|18076|18036|18079.4|18039.4|18079.4|18039.4|18073.6|18033.6|0
1590612900000|2020-05-27 20:55:00|18079.2|18039.2|18076.5|18036.5|18080.8|18040.8|18074.9|18034.9|0
1590613200000|2020-05-27 21:00:00|18076|18036|18078.1|18038.1|18079|18039|18074.9|18034.9|0
1590613500000|2020-05-27 21:05:00|18078.6|18038.6|18078.6|18038.6|18081.9|18041.9|18077.6|18037.6|0
1590613800000|2020-05-27 21:10:00|18079.2|18039.2|18079.7|18039.7|18082.4|18042.4|18078.6|18038.6|0
1590614100000|2020-05-27 21:15:00|18080.3|18040.3|18073.6|18033.6|18080.3|18040.3|18073.6|18033.6|0
1590614400000|2020-05-27 21:20:00|18073|18033|18069.8|18029.8|18073.6|18033.6|18068.7|18028.7|0
1590614700000|2020-05-27 21:25:00|18068.2|18028.2|18065.3|18025.3|18070.3|18030.3|18059.3|18019.3|0
1590615000000|2020-05-27 21:30:00|18064.7|18024.7|18064.2|18024.2|18065.8|18025.8|18062|18022|0
1590615300000|2020-05-27 21:35:00|18071.4|18031.4|18070.8|18030.8|18072.4|18032.4|18070.8|18030.8|0
1590615600000|2020-05-27 21:40:00|18071.4|18031.4|18070.4|18030.4|18071.4|18031.4|18069.9|18029.9|0
1590615900000|2020-05-27 21:45:00|18069.4|18029.4|18071|18031|18072.1|18032.1|18068.3|18028.3|0
1590616200000|2020-05-27 21:50:00|18071.5|18031.5|18068.8|18028.8|18072.1|18032.1|18067.2|18027.2|0
1590616500000|2020-05-27 21:55:00|18069.4|18029.4|18067.7|18027.7|18073.1|18033.1|18065.1|18025.1|0
1590616800000|2020-05-27 22:00:00|18065.8|18025.8|18062.2|18022.2|18074.5|18034.5|18054.5|18014.5|0
1590617100000|2020-05-27 22:05:00|18062.5|18022.5|18056.8|18016.8|18063.5|18023.5|18052.3|18012.3|0
1590617400000|2020-05-27 22:10:00|18056.7|18016.7|18055.5|18015.5|18057.2|18017.2|18047.8|18007.8|0
1590617700000|2020-05-27 22:15:00|18055.7|18015.7|18045|18005|18062|18022|18043.2|18003.2|0
1590618000000|2020-05-27 22:20:00|18044.7|18004.7|18046.8|18006.8|18050.8|18010.8|18042.3|18002.3|0
1590618300000|2020-05-27 22:25:00|18046.7|18006.7|18037.8|17997.8|18046.7|18006.7|18036.5|17996.5|0
1590618600000|2020-05-27 22:30:00|18038.1|17998.1|18033|17993|18039.1|17999.1|18027.9|17987.9|0
1590618900000|2020-05-27 22:35:00|18032.7|17992.7|18036.6|17996.6|18037.9|17997.9|18029|17989|0
1590619200000|2020-05-27 22:40:00|18036.4|17996.4|18041.1|18001.1|18048.2|18008.2|18035.2|17995.2|0
1590619500000|2020-05-27 22:45:00|18040.8|18000.8|18048.6|18008.6|18050.5|18010.5|18035.7|17995.7|0
1590619800000|2020-05-27 22:50:00|18048.8|18008.8|18070.6|18030.6|18076.5|18036.5|18047.3|18007.3|0
1590620100000|2020-05-27 22:55:00|18070.8|18030.8|18060.9|18020.9|18077.1|18037.1|18059.6|18019.6|0
1590620400000|2020-05-27 23:00:00|18061.2|18021.2|18062.3|18022.3|18068.6|18028.6|18060.9|18020.9|0
1590620700000|2020-05-27 23:05:00|18062|18022|18072.6|18032.6|18074.5|18034.5|18060.9|18020.9|0
1590621000000|2020-05-27 23:10:00|18072.8|18032.8|18069.9|18029.9|18074.5|18034.5|18068.6|18028.6|0
1590621300000|2020-05-27 23:15:00|18070.2|18030.2|18053.7|18013.7|18073.2|18033.2|18053.7|18013.7|0
1590621600000|2020-05-27 23:20:00|18054|18014|18058.2|18018.2|18059.6|18019.6|18049.2|18009.2|0
1590621900000|2020-05-27 23:25:00|18058|18018|18060.6|18020.6|18068.3|18028.3|18055.7|18015.7|0
1590622200000|2020-05-27 23:30:00|18060.7|18020.7|18059.3|18019.3|18065.1|18025.1|18056.6|18016.6|0
1590622500000|2020-05-27 23:35:00|18059.2|18019.2|18053.5|18013.5|18060.6|18020.6|18053.5|18013.5|0
1590622800000|2020-05-27 23:40:00|18053.6|18013.6|18047.6|18007.6|18054.8|18014.8|18043.1|18003.1|0
1590623100000|2020-05-27 23:45:00|18047.5|18007.5|18059.3|18019.3|18059.3|18019.3|18046.3|18006.3|0
1590623400000|2020-05-27 23:50:00|18059|18019|18075.9|18035.9|18075.9|18035.9|18055.9|18015.9|0
1590623700000|2020-05-27 23:55:00|18075.7|18035.7|18082.4|18042.4|18084.4|18044.4|18061.7|18021.7|0
1590624000000|2020-05-28 00:00:00|18082.2|18042.2|18071|18031|18082.2|18042.2|18064.4|18024.4|0
1590624300000|2020-05-28 00:05:00|18071.2|18031.2|18105.5|18065.5|18118.2|18078.2|18071|18031|0
1590624600000|2020-05-28 00:10:00|18105.8|18065.8|18095|18055|18109.8|18069.8|18094.3|18054.3|0
1590624900000|2020-05-28 00:15:00|18094.8|18054.8|18070.3|18030.3|18095.6|18055.6|18064.2|18024.2|0
1590625200000|2020-05-28 00:20:00|18070.2|18030.2|18077|18037|18077.1|18037.1|18070.1|18030.1|0
1590625500000|2020-05-28 00:25:00|18077.1|18037.1|18088.3|18048.3|18094.1|18054.1|18070.2|18030.2|0
1590625800000|2020-05-28 00:30:00|18088.4|18048.4|18084.8|18044.8|18100|18060|18084.8|18044.8|0
1590626100000|2020-05-28 00:35:00|18087.6|18047.6|18099.4|18059.4|18105.1|18065.1|18082.2|18042.2|0
1590626400000|2020-05-28 00:40:00|18099.3|18059.3|18117|18077|18128.4|18088.4|18099.2|18059.2|0
1590626700000|2020-05-28 00:45:00|18116.8|18076.8|18151.9|18111.9|18152.1|18112.1|18110.9|18070.9|0
1590627000000|2020-05-28 00:50:00|18152.1|18112.1|18160.1|18120.1|18166.3|18126.3|18146|18106|0
1590627300000|2020-05-28 00:55:00|18159.9|18119.9|18147.7|18107.7|18160.3|18120.3|18142.1|18102.1|0
1590627600000|2020-05-28 01:00:00|18145.7|18105.7|18152.7|18112.7|18159.6|18119.6|18142|18102|0
1590627900000|2020-05-28 01:05:00|18152.8|18112.8|18165.3|18125.3|18165.3|18125.3|18147|18107|0
1590628200000|2020-05-28 01:10:00|18165.2|18125.2|18145.9|18105.9|18165.3|18125.3|18140.2|18100.2|0
1590628500000|2020-05-28 01:15:00|18146|18106|18140|18100|18146|18106|18128|18088|0
1590628800000|2020-05-28 01:20:00|18139.8|18099.8|18133.5|18093.5|18145.7|18105.7|18128|18088|0
1590629100000|2020-05-28 01:25:00|18133.4|18093.4|18145.5|18105.5|18145.7|18105.7|18127.7|18087.7|0
1590629400000|2020-05-28 01:30:00|18145.6|18105.6|18171.2|18131.2|18171.7|18131.7|18139.8|18099.8|0
1590629700000|2020-05-28 01:35:00|18171.4|18131.4|18159.3|18119.3|18171.7|18131.7|18159.3|18119.3|0
1590630000000|2020-05-28 01:40:00|18159.4|18119.4|18172.2|18132.2|18172.2|18132.2|18159.4|18119.4|0
1590630300000|2020-05-28 01:45:00|18172.3|18132.3|18165.9|18125.9|18172.3|18132.3|18165.3|18125.3|0
1590630600000|2020-05-28 01:50:00|18165.8|18125.8|18173.6|18133.6|18184.1|18144.1|18165.7|18125.7|0
1590630900000|2020-05-28 01:55:00|18173.4|18133.4|18162.8|18122.8|18173.9|18133.9|18162.6|18122.6|0
1590631200000|2020-05-28 02:00:00|18162.9|18122.9|18167.6|18127.6|18167.9|18127.9|18157.4|18117.4|0
1590631500000|2020-05-28 02:05:00|18167.5|18127.5|18169.8|18129.8|18177.4|18137.4|18167.1|18127.1|0
1590631800000|2020-05-28 02:10:00|18170.8|18130.8|18177.3|18137.3|18178.1|18138.1|18170.8|18130.8|0
1590632100000|2020-05-28 02:15:00|18177.4|18137.4|18187.5|18147.5|18188.1|18148.1|18171.6|18131.6|0
1590632400000|2020-05-28 02:20:00|18187.4|18147.4|18171.9|18131.9|18190.1|18150.1|18171.6|18131.6|0
1590632700000|2020-05-28 02:25:00|18172|18132|18162.2|18122.2|18172.1|18132.1|18161|18121|0
1590633000000|2020-05-28 02:30:00|18162.1|18122.1|18146.7|18106.7|18166.8|18126.8|18146.3|18106.3|0
1590633300000|2020-05-28 02:35:00|18146.8|18106.8|18146.7|18106.7|18152|18112|18144.2|18104.2|0
1590633600000|2020-05-28 02:40:00|18146.8|18106.8|18161.8|18121.8|18161.8|18121.8|18146.8|18106.8|0
1590633900000|2020-05-28 02:45:00|18161.7|18121.7|18160.8|18120.8|18166.5|18126.5|18153|18113|0
1590634200000|2020-05-28 02:50:00|18160.7|18120.7|18154.8|18114.8|18161|18121|18154.6|18114.6|0
1590634500000|2020-05-28 02:55:00|18154.7|18114.7|18154.1|18114.1|18162.6|18122.6|18149.3|18109.3|0
1590634800000|2020-05-28 03:00:00|18154.3|18114.3|18149|18109|18154.3|18114.3|18143.6|18103.6|0
1590635100000|2020-05-28 03:05:00|18148.9|18108.9|18155|18115|18155|18115|18139|18099|0
1590635400000|2020-05-28 03:10:00|18154.8|18114.8|18150|18110|18160.1|18120.1|18149.6|18109.6|0
1590635700000|2020-05-28 03:15:00|18150.1|18110.1|18154.9|18114.9|18160|18120|18150.1|18110.1|0
1590636000000|2020-05-28 03:20:00|18155|18115|18144.5|18104.5|18165|18125|18139.3|18099.3|0
1590636300000|2020-05-28 03:25:00|18144.4|18104.4|18134.8|18094.8|18145|18105|18125.1|18085.1|0
1590636600000|2020-05-28 03:30:00|18133.8|18093.8|18111.8|18071.8|18140.1|18100.1|18109.2|18069.2|0
1590636900000|2020-05-28 03:35:00|18112.8|18072.8|18083.1|18043.1|18114.3|18074.3|18077.6|18037.6|0
1590637200000|2020-05-28 03:40:00|18082.1|18042.1|18093.2|18053.2|18093.3|18053.3|18078.1|18038.1|0
1590637500000|2020-05-28 03:45:00|18093.3|18053.3|18072.9|18032.9|18103.6|18063.6|18072.7|18032.7|0
1590637800000|2020-05-28 03:50:00|18073.1|18033.1|18063.6|18023.6|18078.2|18038.2|18060.2|18020.2|0
1590638100000|2020-05-28 03:55:00|18063.7|18023.7|18043.6|18003.6|18068.4|18028.4|18028.7|17988.7|0
1590638400000|2020-05-28 04:00:00|18043.4|18003.4|18038.1|17998.1|18053.7|18013.7|18033.4|17993.4|0
1590638700000|2020-05-28 04:05:00|18038.2|17998.2|18068.6|18028.6|18068.7|18028.7|18038.2|17998.2|0
1590639000000|2020-05-28 04:10:00|18068.7|18028.7|18081.8|18041.8|18088.4|18048.4|18068.7|18028.7|0
1590639300000|2020-05-28 04:15:00|18082|18042|18045.9|18005.9|18082.2|18042.2|18045.9|18005.9|0
1590639600000|2020-05-28 04:20:00|18045.7|18005.7|18035.7|17995.7|18050.9|18010.9|18030.4|17990.4|0
1590639900000|2020-05-28 04:25:00|18035.8|17995.8|18036|17996|18036.4|17996.4|18030.5|17990.5|0
1590640200000|2020-05-28 04:30:00|18036.2|17996.2|18065.6|18025.6|18066|18026|18030.9|17990.9|0
1590640500000|2020-05-28 04:35:00|18065.7|18025.7|18096.7|18056.7|18096.7|18056.7|18060.7|18020.7|0
1590640800000|2020-05-28 04:40:00|18096.5|18056.5|18111.7|18071.7|18111.7|18071.7|18090.9|18050.9|0
1590641100000|2020-05-28 04:45:00|18111.5|18071.5|18109.3|18069.3|18111.5|18071.5|18096.3|18056.3|0
1590641400000|2020-05-28 04:50:00|18110.3|18070.3|18100.9|18060.9|18122.2|18082.2|18100.5|18060.5|0
1590641700000|2020-05-28 04:55:00|18100.7|18060.7|18101.2|18061.2|18106.2|18066.2|18095.7|18055.7|0
1590642000000|2020-05-28 05:00:00|18101.3|18061.3|18103|18063|18103|18063|18070.9|18030.9|0
1590642300000|2020-05-28 05:05:00|18102.7|18062.7|18123.1|18083.1|18133.4|18093.4|18097.5|18057.5|0
1590642600000|2020-05-28 05:10:00|18123.2|18083.2|18144.3|18104.3|18148.9|18108.9|18112.7|18072.7|0
1590642900000|2020-05-28 05:15:00|18144.1|18104.1|18149.3|18109.3|18152.1|18112.1|18134.1|18094.1|0
1590643200000|2020-05-28 05:20:00|18148.3|18108.3|18153.7|18113.7|18156.4|18116.4|18139|18099|0
1590643500000|2020-05-28 05:25:00|18153.8|18113.8|18161.4|18121.4|18161.4|18121.4|18145.7|18105.7|0
1590643800000|2020-05-28 05:30:00|18161.5|18121.5|18122.9|18082.9|18166.9|18126.9|18117.6|18077.6|0
1590644100000|2020-05-28 05:35:00|18122.8|18082.8|18125.4|18085.4|18127.9|18087.9|18113.1|18073.1|0
1590644400000|2020-05-28 05:40:00|18125.3|18085.3|18122.9|18082.9|18148.3|18108.3|18122.9|18082.9|0
1590644700000|2020-05-28 05:45:00|18123.1|18083.1|18133.4|18093.4|18138.8|18098.8|18118.2|18078.2|0
1590645000000|2020-05-28 05:50:00|18133.1|18093.1|18123.9|18083.9|18135.9|18095.9|18112.9|18072.9|0
1590645300000|2020-05-28 05:55:00|18124.1|18084.1|18144.7|18104.7|18144.7|18104.7|18119.4|18079.4|0
1590645600000|2020-05-28 06:00:00|18145.1|18105.1|18098.4|18083.4|18147.4|18107.4|18083.4|18068.4|63
1590645900000|2020-05-28 06:05:00|18095.9|18080.9|18138.4|18123.4|18148.4|18133.4|18093.4|18078.4|73
1590646200000|2020-05-28 06:10:00|18135.9|18120.9|18183.4|18168.4|18208.4|18193.4|18130.9|18115.9|180
1590646500000|2020-05-28 06:15:00|18185.9|18170.9|18170.9|18155.9|18198.4|18183.4|18160.9|18145.9|26
1590646800000|2020-05-28 06:20:00|18168.4|18153.4|18163.4|18148.4|18180.9|18165.9|18158.4|18143.4|23
1590647100000|2020-05-28 06:25:00|18160.9|18145.9|18153.4|18138.4|18165.9|18150.9|18140.9|18125.9|16
1590647400000|2020-05-28 06:30:00|18155.9|18140.9|18158.4|18143.4|18163.4|18148.4|18138.4|18123.4|68
1590647700000|2020-05-28 06:35:00|18155.9|18140.9|18153.4|18138.4|18158.4|18143.4|18140.9|18125.9|34
1590648000000|2020-05-28 06:40:00|18150.9|18135.9|18145.9|18130.9|18155.9|18140.9|18143.4|18128.4|32
1590648300000|2020-05-28 06:45:00|18148.4|18133.4|18123.4|18108.4|18150.9|18135.9|18118.4|18103.4|63
1590648600000|2020-05-28 06:50:00|18125.9|18110.9|18133.4|18118.4|18138.4|18123.4|18118.4|18103.4|63
1590648900000|2020-05-28 06:55:00|18130.9|18115.9|18148.4|18133.4|18153.4|18138.4|18130.9|18115.9|69
1590649200000|2020-05-28 07:00:00|18153.4|18138.4|18095.9|18080.9|18158.4|18143.4|18090.9|18075.9|566
1590649500000|2020-05-28 07:05:00|18098.4|18083.4|18115.9|18100.9|18135.9|18120.9|18080.9|18065.9|294
1590649800000|2020-05-28 07:10:00|18113.4|18098.4|18123.4|18108.4|18125.9|18110.9|18065.9|18050.9|372
1590650100000|2020-05-28 07:15:00|18125.9|18110.9|18128.4|18113.4|18130.9|18115.9|18065.9|18050.9|396
1590650400000|2020-05-28 07:20:00|18130.9|18115.9|18140.9|18125.9|18175.9|18160.9|18085.9|18070.9|449
1590650700000|2020-05-28 07:25:00|18138.4|18123.4|18150.9|18135.9|18150.9|18135.9|18110.9|18095.9|256
1590651000000|2020-05-28 07:30:00|18155.9|18140.9|18150.9|18135.9|18165.9|18150.9|18120.9|18105.9|277
1590651300000|2020-05-28 07:35:00|18155.9|18140.9|18185.9|18170.9|18203.4|18188.4|18155.9|18140.9|396
1590651600000|2020-05-28 07:40:00|18183.2|18168.2|18183.2|18168.2|18193.2|18178.2|18163.2|18148.2|394
1590651900000|2020-05-28 07:45:00|18185.7|18170.7|18203.2|18188.2|18203.2|18188.2|18173.2|18158.2|337
1590652200000|2020-05-28 07:50:00|18208.2|18193.2|18210.7|18195.7|18213.2|18198.2|18190.7|18175.7|201
1590652500000|2020-05-28 07:55:00|18213.2|18198.2|18178.2|18163.2|18223.2|18208.2|18178.2|18163.2|205
1590652800000|2020-05-28 08:00:00|18180.7|18165.7|18190.7|18175.7|18205.7|18190.7|18173.2|18158.2|235
1590653100000|2020-05-28 08:05:00|18188.2|18173.2|18208.2|18193.2|18213.2|18198.2|18183.2|18168.2|181
1590653400000|2020-05-28 08:10:00|18203.2|18188.2|18238.2|18223.2|18238.2|18223.2|18188.2|18173.2|203
1590653700000|2020-05-28 08:15:00|18233.2|18218.2|18225.7|18210.7|18243.2|18228.2|18213.2|18198.2|201
1590654000000|2020-05-28 08:20:00|18228.2|18213.2|18190.7|18175.7|18228.2|18213.2|18178.2|18163.2|296
1590654300000|2020-05-28 08:25:00|18188.2|18173.2|18183.2|18168.2|18203.2|18188.2|18178.2|18163.2|187
1590654600000|2020-05-28 08:30:00|18180.7|18165.7|18133.2|18118.2|18180.7|18165.7|18123.2|18108.2|288
1590654900000|2020-05-28 08:35:00|18130.7|18115.7|18143.2|18128.2|18148.2|18133.2|18123.2|18108.2|207
1590655200000|2020-05-28 08:40:00|18140.7|18125.7|18138.2|18123.2|18155.7|18140.7|18123.2|18108.2|135
1590655500000|2020-05-28 08:45:00|18140.7|18125.7|18120.7|18105.7|18153.2|18138.2|18118.2|18103.2|161
1590655800000|2020-05-28 08:50:00|18118.2|18103.2|18110.7|18095.7|18118.2|18103.2|18065.7|18050.7|359
1590656100000|2020-05-28 08:55:00|18108.2|18093.2|18140.7|18125.7|18143.2|18128.2|18098.2|18083.2|189
1590656400000|2020-05-28 09:00:00|18143.2|18128.2|18140.7|18125.7|18155.7|18140.7|18128.2|18113.2|138
1590656700000|2020-05-28 09:05:00|18143.2|18128.2|18125.7|18110.7|18148.2|18133.2|18113.2|18098.2|178
1590657000000|2020-05-28 09:10:00|18123.2|18108.2|18145.7|18130.7|18153.2|18138.2|18118.2|18103.2|69
1590657300000|2020-05-28 09:15:00|18148.2|18133.2|18175.7|18160.7|18180.7|18165.7|18148.2|18133.2|113
1590657600000|2020-05-28 09:20:00|18178.2|18163.2|18183.2|18168.2|18193.2|18178.2|18158.2|18143.2|131
1590657900000|2020-05-28 09:25:00|18185.7|18170.7|18155.7|18140.7|18185.7|18170.7|18148.2|18133.2|80
1590658200000|2020-05-28 09:30:00|18153.2|18138.2|18153.2|18138.2|18173.2|18158.2|18153.2|18138.2|78
1590658500000|2020-05-28 09:35:00|18158.2|18143.2|18140.7|18125.7|18163.2|18148.2|18123.2|18108.2|106
1590658800000|2020-05-28 09:40:00|18138.2|18123.2|18130.7|18115.7|18143.2|18128.2|18123.2|18108.2|102
1590659100000|2020-05-28 09:45:00|18133.2|18118.2|18118.2|18103.2|18143.2|18128.2|18110.7|18095.7|195
1590659400000|2020-05-28 09:50:00|18115.7|18100.7|18110.7|18095.7|18118.2|18103.2|18075.7|18060.7|239
1590659700000|2020-05-28 09:55:00|18108.2|18093.2|18098.2|18083.2|18123.2|18108.2|18098.2|18083.2|134
1590660000000|2020-05-28 10:00:00|18093.2|18078.2|18080.7|18065.7|18108.2|18093.2|18078.2|18063.2|179
1590660300000|2020-05-28 10:05:00|18078.2|18063.2|18085.7|18070.7|18093.2|18078.2|18068.2|18053.2|162
1590660600000|2020-05-28 10:10:00|18088.2|18073.2|18073.2|18058.2|18088.2|18073.2|18065.7|18050.7|183
1590660900000|2020-05-28 10:15:00|18068.2|18053.2|18068.2|18053.2|18093.2|18078.2|18058.2|18043.2|168
1590661200000|2020-05-28 10:20:00|18065.7|18050.7|18093.2|18078.2|18093.2|18078.2|18053.2|18038.2|153
1590661500000|2020-05-28 10:25:00|18090.7|18075.7|18128.2|18113.2|18128.2|18113.2|18088.2|18073.2|219
1590661800000|2020-05-28 10:30:00|18133.2|18118.2|18173.2|18158.2|18173.2|18158.2|18133.2|18118.2|320
1590662100000|2020-05-28 10:35:00|18170.7|18155.7|18173.2|18158.2|18180.7|18165.7|18163.2|18148.2|168
1590662400000|2020-05-28 10:40:00|18170.7|18155.7|18185.7|18170.7|18185.7|18170.7|18163.2|18148.2|217
1590662700000|2020-05-28 10:45:00|18183.2|18168.2|18210.7|18195.7|18218.2|18203.2|18183.2|18168.2|214
1590663000000|2020-05-28 10:50:00|18208.2|18193.2|18253.2|18238.2|18253.2|18238.2|18208.2|18193.2|336
1590663300000|2020-05-28 10:55:00|18248.2|18233.2|18233.2|18218.2|18253.2|18238.2|18228.2|18213.2|245
1590663600000|2020-05-28 11:00:00|18235.7|18220.7|18233.2|18218.2|18243.2|18228.2|18223.2|18208.2|164
1590663900000|2020-05-28 11:05:00|18230.7|18215.7|18243.2|18228.2|18265.7|18250.7|18230.7|18215.7|281
1590664200000|2020-05-28 11:10:00|18245.7|18230.7|18248.2|18233.2|18258.2|18243.2|18228.2|18213.2|265
1590664500000|2020-05-28 11:15:00|18245.7|18230.7|18235.7|18220.7|18253.2|18238.2|18233.2|18218.2|126
1590664800000|2020-05-28 11:20:00|18233.2|18218.2|18233.2|18218.2|18248.2|18233.2|18225.7|18210.7|115
1590665100000|2020-05-28 11:25:00|18238.2|18223.2|18243.2|18228.2|18253.2|18238.2|18235.7|18220.7|206
1590665400000|2020-05-28 11:30:00|18248.2|18233.2|18255.7|18240.7|18260.7|18245.7|18238.2|18223.2|193
1590665700000|2020-05-28 11:35:00|18258.2|18243.2|18248.2|18233.2|18258.2|18243.2|18238.2|18223.2|106
1590666000000|2020-05-28 11:40:00|18243.5|18228.5|18253.5|18238.5|18266|18251|18243.5|18228.5|113
1590666300000|2020-05-28 11:45:00|18248.5|18233.5|18238.5|18223.5|18258.5|18243.5|18233.5|18218.5|80
1590666600000|2020-05-28 11:50:00|18236|18221|18251|18236|18256|18241|18231|18216|71
1590666900000|2020-05-28 11:55:00|18248.5|18233.5|18238.5|18223.5|18253.5|18238.5|18236|18221|72
1590667200000|2020-05-28 12:00:00|18241|18226|18223.5|18208.5|18243.5|18228.5|18218.5|18203.5|100
1590667500000|2020-05-28 12:05:00|18226|18211|18211|18196|18233.5|18218.5|18208.5|18193.5|106
1590667800000|2020-05-28 12:10:00|18208.5|18193.5|18223.5|18208.5|18223.5|18208.5|18203.5|18188.5|124
1590668100000|2020-05-28 12:15:00|18226|18211|18236|18221|18243.5|18228.5|18223.5|18208.5|94
1590668400000|2020-05-28 12:20:00|18238.5|18223.5|18223.5|18208.5|18243.5|18228.5|18221|18206|87
1590668700000|2020-05-28 12:25:00|18221|18206|18221|18206|18238.5|18223.5|18218.5|18203.5|96
1590669000000|2020-05-28 12:30:00|18223.5|18208.5|18251|18236|18253.5|18238.5|18213.5|18198.5|124
1590669300000|2020-05-28 12:35:00|18248.5|18233.5|18268.5|18253.5|18283.5|18268.5|18248.5|18233.5|155
1590669600000|2020-05-28 12:40:00|18266|18251|18258.5|18243.5|18268.5|18253.5|18248.5|18233.5|80
1590669900000|2020-05-28 12:45:00|18263.5|18248.5|18268.5|18253.5|18278.5|18263.5|18258.5|18243.5|127
1590670200000|2020-05-28 12:50:00|18273.5|18258.5|18288.5|18273.5|18288.5|18273.5|18268.5|18253.5|109
1590670500000|2020-05-28 12:55:00|18286|18271|18278.5|18263.5|18288.5|18273.5|18268.5|18253.5|144
1590670800000|2020-05-28 13:00:00|18276|18261|18323.5|18308.5|18323.5|18308.5|18273.5|18258.5|276
1590671100000|2020-05-28 13:05:00|18321|18306|18323.5|18308.5|18333.5|18318.5|18318.5|18303.5|177
1590671400000|2020-05-28 13:10:00|18321|18306|18308.5|18293.5|18323.5|18308.5|18308.5|18293.5|116
1590671700000|2020-05-28 13:15:00|18303.5|18288.5|18283.5|18268.5|18313.5|18298.5|18281|18266|173
1590672000000|2020-05-28 13:20:00|18286|18271|18281|18266|18301|18286|18278.5|18263.5|270
1590672300000|2020-05-28 13:25:00|18283.5|18268.5|18313.5|18298.5|18318.5|18303.5|18278.5|18263.5|261
1590672600000|2020-05-28 13:30:00|18318.5|18303.5|18308.5|18293.5|18326|18311|18293.5|18278.5|319
1590672900000|2020-05-28 13:35:00|18311|18296|18268.5|18253.5|18328.5|18313.5|18263.5|18248.5|349
1590673200000|2020-05-28 13:40:00|18271|18256|18308.5|18293.5|18313.5|18298.5|18258.5|18243.5|248
1590673500000|2020-05-28 13:45:00|18311|18296|18268.5|18253.5|18313.5|18298.5|18268.5|18253.5|265
1590673800000|2020-05-28 13:50:00|18266|18251|18308.5|18293.5|18313.5|18298.5|18266|18251|168
1590674100000|2020-05-28 13:55:00|18306|18291|18313.5|18298.5|18318.5|18303.5|18293.5|18278.5|162
1590674400000|2020-05-28 14:00:00|18316|18301|18313.5|18298.5|18323.5|18308.5|18303.5|18288.5|215
1590674700000|2020-05-28 14:05:00|18316|18301|18338.5|18323.5|18348.5|18333.5|18303.5|18288.5|330
1590675000000|2020-05-28 14:10:00|18340.5|18325.5|18330.5|18315.5|18350.5|18335.5|18325.5|18310.5|191
1590675300000|2020-05-28 14:15:00|18328|18313|18320.5|18305.5|18330.5|18315.5|18293|18278|324
1590675600000|2020-05-28 14:20:00|18318|18303|18345.5|18330.5|18350.5|18335.5|18315.5|18300.5|239
1590675900000|2020-05-28 14:25:00|18343|18328|18388|18373|18395.5|18380.5|18340.5|18325.5|385
1590676200000|2020-05-28 14:30:00|18390.5|18375.5|18345.5|18330.5|18395.5|18380.5|18335.5|18320.5|286
1590676500000|2020-05-28 14:35:00|18343|18328|18375.5|18360.5|18385.5|18370.5|18343|18328|201
1590676800000|2020-05-28 14:40:00|18380.5|18365.5|18423|18408|18423|18408|18373|18358|307
1590677100000|2020-05-28 14:45:00|18425.5|18410.5|18395.5|18380.5|18425.5|18410.5|18395.5|18380.5|228
1590677400000|2020-05-28 14:50:00|18400.5|18385.5|18378|18363|18400.5|18385.5|18365.5|18350.5|289
1590677700000|2020-05-28 14:55:00|18375.5|18360.5|18353|18338|18390.5|18375.5|18348|18333|293
1590678000000|2020-05-28 15:00:00|18355.5|18340.5|18365.5|18350.5|18370.5|18355.5|18340.5|18325.5|347
1590678300000|2020-05-28 15:05:00|18368|18353|18340.5|18325.5|18395.5|18380.5|18335.5|18320.5|337
1590678600000|2020-05-28 15:10:00|18338|18323|18348|18333|18355.5|18340.5|18320.5|18305.5|395
1590678900000|2020-05-28 15:15:00|18350.5|18335.5|18353|18338|18375.5|18360.5|18345.5|18330.5|197
1590679200000|2020-05-28 15:20:00|18350.5|18335.5|18343|18328|18355.5|18340.5|18328|18313|300
1590679500000|2020-05-28 15:25:00|18345.5|18330.5|18360.5|18345.5|18360.5|18345.5|18330.5|18315.5|383
1590679800000|2020-05-28 15:30:00|18365.5|18350.5|18350.5|18335.5|18370.5|18355.5|18333|18318|600
1590680100000|2020-05-28 15:35:00|18348|18333|18320.5|18305.5|18360.5|18345.5|18320.5|18305.5|318
1590680400000|2020-05-28 15:40:00|18315.5|18300.5|18338|18323|18345.5|18330.5|18310.5|18295.5|171
1590680700000|2020-05-28 15:45:00|18340.5|18325.5|18330.5|18315.5|18343|18328|18325.5|18310.5|74
1590681000000|2020-05-28 15:50:00|18333|18313|18328|18308|18338|18318|18323|18303|542
1590681300000|2020-05-28 15:55:00|18323|18303|18338|18313|18343|18323|18323|18303|53
1590681600000|2020-05-28 16:00:00|18333|18308|18323|18298|18338|18313|18318|18293|13
1590681900000|2020-05-28 16:05:00|18328|18303|18328|18303|18338|18318|18323|18303|25
1590682200000|2020-05-28 16:10:00|18323|18308|18333|18308|18338|18318|18323|18303|6
1590682500000|2020-05-28 16:15:00|18328|18313|18343|18318|18343|18318|18328|18308|21
1590682800000|2020-05-28 16:20:00|18338|18313|18333|18313|18348|18323|18333|18313|21
1590683100000|2020-05-28 16:25:00|18338|18318|18323|18303|18338|18318|18318|18293|92
1590683400000|2020-05-28 16:30:00|18328|18298|18338|18313|18338|18313|18318|18298|20
1590683700000|2020-05-28 16:35:00|18333|18308|18358|18338|18358|18338|18328|18308|8
1590684000000|2020-05-28 16:40:00|18363|18343|18363|18343|18378|18353|18358|18338|29
1590684300000|2020-05-28 16:45:00|18368|18348|18368|18343|18372|18348|18363|18343|5
1590684600000|2020-05-28 16:50:00|18373|18348|18383|18363|18388|18368|18368|18343|52
1590684900000|2020-05-28 16:55:00|18378|18358|18378|18358|18388|18368|18378|18358|30
1590685200000|2020-05-28 17:00:00|18373|18353|18383|18358|18383|18358|18373|18353|7
1590685500000|2020-05-28 17:05:00|18378|18363|18383|18358|18383|18363|18373|18353|13
1590685800000|2020-05-28 17:10:00|18378|18353|18383|18358|18383|18358|18373|18353|5
1590686100000|2020-05-28 17:15:00|18378|18353|18383|18358|18383|18363|18378|18353|22
1590686400000|2020-05-28 17:20:00|18378|18353|18383|18358|18383|18363|18378|18353|10
1590686700000|2020-05-28 17:25:00|18378|18363|18393|18368|18393|18368|18378|18363|7
1590687000000|2020-05-28 17:30:00|18388|18363|18388|18368|18388|18368|18383|18363|3
1590687300000|2020-05-28 17:35:00|18383|18363|18388|18368|18398|18373|18383|18363|14
1590687600000|2020-05-28 17:40:00|18393|18363|18388|18363|18393|18368|18383|18363|4
1590687900000|2020-05-28 17:45:00|18383|18358|18378|18353|18388|18363|18378|18353|10
1590688200000|2020-05-28 17:50:00|18373|18348|18373|18353|18378|18353|18363|18343|18
1590688500000|2020-05-28 17:55:00|18378|18358|18378|18358|18393|18368|18378|18353|4
1590688800000|2020-05-28 18:00:00|18383|18363|18378|18353|18383|18363|18378|18353|2
1590689100000|2020-05-28 18:05:00|18373|18348|18368|18348|18383|18358|18368|18348|5
1590689400000|2020-05-28 18:10:00|18363|18338|18368|18343|18368|18348|18358|18338|8
1590689700000|2020-05-28 18:15:00|18373|18348|18373|18348|18373|18348|18373|18343|1
1590690000000|2020-05-28 18:20:00|18378|18353|18358|18338|18378|18353|18358|18338|16
1590690300000|2020-05-28 18:25:00|18363|18343|18345.5|18330.5|18368|18343|18343|18323|14
1590690600000|2020-05-28 18:30:00|18348|18333|18353|18338|18358|18343|18345.5|18330.5|6
1590690900000|2020-05-28 18:35:00|18355.5|18340.5|18348|18333|18358|18343|18348|18333|2
1590691200000|2020-05-28 18:40:00|18345.5|18330.5|18340.5|18325.5|18345.5|18330.5|18340.5|18325.5|3
1590691500000|2020-05-28 18:45:00|18345.5|18330.5|18348|18333|18353|18338|18340.5|18325.5|8
1590691800000|2020-05-28 18:50:00|18350.5|18335.5|18338|18323|18350.5|18335.5|18338|18323|19
1590692100000|2020-05-28 18:55:00|18340.5|18325.5|18358|18343|18358|18343|18333|18318|8
1590692400000|2020-05-28 19:00:00|18355.5|18340.5|18368|18353|18370.5|18355.5|18355.5|18340.5|2
1590692700000|2020-05-28 19:05:00|18370.5|18355.5|18368|18353|18370.5|18355.5|18365.5|18350.5|7
1590693000000|2020-05-28 19:10:00|18365.5|18350.5|18373|18358|18373|18358|18358|18343|5
1590693300000|2020-05-28 19:15:00|18375.5|18360.5|18325.5|18310.5|18378|18363|18325.5|18310.5|33
1590693600000|2020-05-28 19:20:00|18328|18313|18330.5|18315.5|18335.5|18320.5|18313|18298|40
1590693900000|2020-05-28 19:25:00|18328|18313|18320.5|18305.5|18335.5|18320.5|18318|18303|15
1590694200000|2020-05-28 19:30:00|18318|18303|18298|18283|18323|18308|18295.5|18280.5|63
1590694500000|2020-05-28 19:35:00|18295.5|18280.5|18305.5|18290.5|18310.5|18295.5|18290.5|18275.5|36
1590694800000|2020-05-28 19:40:00|18303|18288|18288|18273|18303|18288|18283|18268|28
1590695100000|2020-05-28 19:45:00|18285.5|18270.5|18258|18243|18293|18278|18258|18243|24
1590695400000|2020-05-28 19:50:00|18255.5|18240.5|18230.5|18215.5|18255.5|18240.5|18225.5|18210.5|71
1590695700000|2020-05-28 19:55:00|18233|18218|18225.5|18210.5|18255.5|18240.5|18223|18208|39
1590696000000|2020-05-28 20:00:00|18219|18179|18298|18258|18298|18258|18219|18179|0
1590696300000|2020-05-28 20:05:00|18297.8|18257.8|18291.5|18251.5|18304.4|18264.4|18287|18247|0
1590696600000|2020-05-28 20:10:00|18291.7|18251.7|18307|18267|18311.1|18271.1|18288.5|18248.5|0
1590696900000|2020-05-28 20:15:00|18307.2|18267.2|18309.3|18269.3|18315|18275|18306|18266|0
1590697200000|2020-05-28 20:20:00|18306.9|18266.9|18290.2|18250.2|18306.9|18266.9|18290.2|18250.2|0
1590697500000|2020-05-28 20:25:00|18288.9|18248.9|18301.6|18261.6|18301.6|18261.6|18288.9|18248.9|0
1590697800000|2020-05-28 20:30:00|18300.6|18260.6|18300.1|18260.1|18308.9|18268.9|18292.7|18252.7|0
1590698100000|2020-05-28 20:35:00|18299.8|18259.8|18298.6|18258.6|18306|18266|18297.1|18257.1|0
1590698400000|2020-05-28 20:40:00|18298.8|18258.8|18298.6|18258.6|18303|18263|18295.6|18255.6|0
1590698700000|2020-05-28 20:45:00|18298.8|18258.8|18307.4|18267.4|18308.9|18268.9|18297.1|18257.1|0
1590699000000|2020-05-28 20:50:00|18307.7|18267.7|18316.3|18276.3|18319.3|18279.3|18307.4|18267.4|0
1590699300000|2020-05-28 20:55:00|18316.1|18276.1|18308.7|18268.7|18316.3|18276.3|18306|18266|0
1590699600000|2020-05-28 21:00:00|18309.5|18269.5|18308.7|18268.7|18311.5|18271.5|18308.7|18268.7|0
1590699900000|2020-05-28 21:05:00|18308.3|18268.3|18307.3|18267.3|18311.1|18271.1|18306.1|18266.1|0
1590700200000|2020-05-28 21:10:00|18309|18269|18308.1|18268.1|18309.8|18269.8|18307.7|18267.7|0
1590700500000|2020-05-28 21:15:00|18309|18269|18307.7|18267.7|18310.2|18270.2|18306.9|18266.9|0
1590700800000|2020-05-28 21:20:00|18306.9|18266.9|18307.7|18267.7|18307.7|18267.7|18306.5|18266.5|0
1590701100000|2020-05-28 21:25:00|18308.5|18268.5|18306.1|18266.1|18309|18269|18303.2|18263.2|0
1590701400000|2020-05-28 21:30:00|18305.3|18265.3|18303.6|18263.6|18306.9|18266.9|18302|18262|0
1590701700000|2020-05-28 21:35:00|18302|18262|18304.5|18264.5|18304.5|18264.5|18302|18262|0
1590702000000|2020-05-28 21:40:00|18306.5|18266.5|18304.9|18264.9|18306.9|18266.9|18303.6|18263.6|0
1590702300000|2020-05-28 21:45:00|18305.3|18265.3|18303.6|18263.6|18306.1|18266.1|18302|18262|0
1590702600000|2020-05-28 21:50:00|18302.8|18262.8|18300.8|18260.8|18303.6|18263.6|18300.8|18260.8|0
1590702900000|2020-05-28 21:55:00|18301.2|18261.2|18302.3|18262.3|18303.1|18263.1|18299.5|18259.5|0
1590703200000|2020-05-28 22:00:00|18301|18261|18295.5|18255.5|18311.3|18271.3|18291.1|18251.1|0
1590703500000|2020-05-28 22:05:00|18295.7|18255.7|18304.3|18264.3|18320.1|18280.1|18294.1|18254.1|0
1590703800000|2020-05-28 22:10:00|18303.9|18263.9|18276.3|18236.3|18304.4|18264.4|18266.5|18226.5|0
1590704100000|2020-05-28 22:15:00|18276.7|18236.7|18294.1|18254.1|18304.4|18264.4|18276.7|18236.7|0
1590704400000|2020-05-28 22:20:00|18294.3|18254.3|18292.6|18252.6|18298.5|18258.5|18286.7|18246.7|0
1590704700000|2020-05-28 22:25:00|18292.3|18252.3|18302.9|18262.9|18310.7|18270.7|18288.2|18248.2|0
1590705000000|2020-05-28 22:30:00|18302.8|18262.8|18304.4|18264.4|18316.7|18276.7|18302.4|18262.4|0
1590705300000|2020-05-28 22:35:00|18304.3|18264.3|18309.4|18269.4|18315.2|18275.2|18303.9|18263.9|0
1590705600000|2020-05-28 22:40:00|18309.5|18269.5|18308.9|18268.9|18311.8|18271.8|18301.1|18261.1|0
1590705900000|2020-05-28 22:45:00|18309.1|18269.1|18290.7|18250.7|18310.4|18270.4|18286.3|18246.3|0
1590706200000|2020-05-28 22:50:00|18290.6|18250.6|18292.2|18252.2|18298.1|18258.1|18286.3|18246.3|0
1590706500000|2020-05-28 22:55:00|18292.7|18252.7|18286.3|18246.3|18296.6|18256.6|18281.8|18241.8|0
1590706800000|2020-05-28 23:00:00|18286.2|18246.2|18293.7|18253.7|18295.2|18255.2|18281.2|18241.2|0
1590707100000|2020-05-28 23:05:00|18293.6|18253.6|18302|18262|18305.5|18265.5|18283.3|18243.3|0
1590707400000|2020-05-28 23:10:00|18301.9|18261.9|18296.6|18256.6|18305.5|18265.5|18293.7|18253.7|0
1590707700000|2020-05-28 23:15:00|18296.9|18256.9|18297.3|18257.3|18301.7|18261.7|18290.7|18250.7|0
1590708000000|2020-05-28 23:20:00|18297.4|18257.4|18288.9|18248.9|18299.7|18259.7|18288.4|18248.4|0
1590708300000|2020-05-28 23:25:00|18289.1|18249.1|18269.5|18229.5|18289.9|18249.9|18262.9|18222.9|0
1590708600000|2020-05-28 23:30:00|18270.8|18230.8|18255.6|18215.6|18279.6|18239.6|18254.1|18214.1|0
1590708900000|2020-05-28 23:35:00|18255.4|18215.4|18257|18217|18264.8|18224.8|18254.1|18214.1|0
1590709200000|2020-05-28 23:40:00|18257.2|18217.2|18242.2|18202.2|18262.4|18222.4|18238.3|18198.3|0
1590709500000|2020-05-28 23:45:00|18242.9|18202.9|18253.8|18213.8|18254.3|18214.3|18242.9|18202.9|0
1590709800000|2020-05-28 23:50:00|18253.7|18213.7|18255.8|18215.8|18255.8|18215.8|18242.5|18202.5|0
1590710100000|2020-05-28 23:55:00|18255.5|18215.5|18236.6|18196.6|18258.8|18218.8|18232.2|18192.2|0
1590710400000|2020-05-29 00:00:00|18236.9|18196.9|18252.7|18212.7|18255.7|18215.7|18226.3|18186.3|0
1590710700000|2020-05-29 00:05:00|18251.8|18211.8|18253.7|18213.7|18262.6|18222.6|18248.4|18208.4|0
1590711000000|2020-05-29 00:10:00|18253.6|18213.6|18235.2|18195.2|18261.7|18221.7|18229.1|18189.1|0
1590711300000|2020-05-29 00:15:00|18235.6|18195.6|18225.3|18185.3|18257.9|18217.9|18219.7|18179.7|0
1590711600000|2020-05-29 00:20:00|18225.8|18185.8|18246.3|18206.3|18246.9|18206.9|18225.5|18185.5|0
1590711900000|2020-05-29 00:25:00|18246.2|18206.2|18246.4|18206.4|18257.5|18217.5|18246.2|18206.2|0
1590712200000|2020-05-29 00:30:00|18248.4|18208.4|18240.4|18200.4|18262.1|18222.1|18240.2|18200.2|0
1590712500000|2020-05-29 00:35:00|18240.6|18200.6|18236.2|18196.2|18241.2|18201.2|18230.3|18190.3|0
1590712800000|2020-05-29 00:40:00|18236.3|18196.3|18224.9|18184.9|18246.8|18206.8|18224.9|18184.9|0
1590713100000|2020-05-29 00:45:00|18224.8|18184.8|18230.6|18190.6|18236.2|18196.2|18224.8|18184.8|0
1590713400000|2020-05-29 00:50:00|18230.7|18190.7|18214.6|18174.6|18231.1|18191.1|18204.7|18164.7|0
1590713700000|2020-05-29 00:55:00|18212|18172|18184.2|18144.2|18212|18172|18169.3|18129.3|0
1590714000000|2020-05-29 01:00:00|18185.2|18145.2|18187.6|18147.6|18193.5|18153.5|18177.5|18137.5|0
1590714300000|2020-05-29 01:05:00|18187.7|18147.7|18174.2|18134.2|18192.8|18152.8|18173.5|18133.5|0
1590714600000|2020-05-29 01:10:00|18174.1|18134.1|18171|18131|18182.9|18142.9|18166.1|18126.1|0
1590714900000|2020-05-29 01:15:00|18170.9|18130.9|18169.3|18129.3|18175.9|18135.9|18154.4|18114.4|0
1590715200000|2020-05-29 01:20:00|18169.4|18129.4|18191.5|18151.5|18191.6|18151.6|18169.2|18129.2|0
1590715500000|2020-05-29 01:25:00|18191.4|18151.4|18196.8|18156.8|18197.3|18157.3|18185.9|18145.9|0
1590715800000|2020-05-29 01:30:00|18197|18157|18197.5|18157.5|18203.4|18163.4|18186.6|18146.6|0
1590716100000|2020-05-29 01:35:00|18197.7|18157.7|18203.1|18163.1|18203.7|18163.7|18192.3|18152.3|0
1590716400000|2020-05-29 01:40:00|18203.2|18163.2|18192.3|18152.3|18213|18173|18192|18152|0
1590716700000|2020-05-29 01:45:00|18194.3|18154.3|18224.2|18184.2|18234.3|18194.3|18194.3|18154.3|0
1590717000000|2020-05-29 01:50:00|18224.3|18184.3|18230.2|18190.2|18235.6|18195.6|18222.7|18182.7|0
1590717300000|2020-05-29 01:55:00|18230.1|18190.1|18230.1|18190.1|18238|18198|18225.1|18185.1|0
1590717600000|2020-05-29 02:00:00|18230.2|18190.2|18236.4|18196.4|18247.3|18207.3|18229.9|18189.9|0
1590717900000|2020-05-29 02:05:00|18236.3|18196.3|18231.2|18191.2|18236.4|18196.4|18220.8|18180.8|0
1590718200000|2020-05-29 02:10:00|18231.4|18191.4|18225.8|18185.8|18236.2|18196.2|18223.3|18183.3|0
1590718500000|2020-05-29 02:15:00|18225.7|18185.7|18231.9|18191.9|18239.9|18199.9|18210.2|18170.2|0
1590718800000|2020-05-29 02:20:00|18232|18192|18226.8|18186.8|18237.4|18197.4|18226.7|18186.7|0
1590719100000|2020-05-29 02:25:00|18227|18187|18237.8|18197.8|18240.4|18200.4|18226.8|18186.8|0
1590719400000|2020-05-29 02:30:00|18239.8|18199.8|18254.1|18214.1|18267.2|18227.2|18239.8|18199.8|0
1590719700000|2020-05-29 02:35:00|18254.2|18214.2|18259.3|18219.3|18264.4|18224.4|18251.5|18211.5|0
1590720000000|2020-05-29 02:40:00|18259.1|18219.1|18254.1|18214.1|18268.9|18228.9|18248.7|18208.7|0
1590720300000|2020-05-29 02:45:00|18253.9|18213.9|18258.8|18218.8|18258.9|18218.9|18241.1|18201.1|0
1590720600000|2020-05-29 02:50:00|18258.9|18218.9|18253.9|18213.9|18261.6|18221.6|18243.6|18203.6|0
1590720900000|2020-05-29 02:55:00|18254|18214|18254.1|18214.1|18259.4|18219.4|18243.8|18203.8|0
1590721200000|2020-05-29 03:00:00|18254.2|18214.2|18241.5|18201.5|18262.9|18222.9|18241.4|18201.4|0
1590721500000|2020-05-29 03:05:00|18241.4|18201.4|18226.5|18186.5|18241.5|18201.5|18226.4|18186.4|0
1590721800000|2020-05-29 03:10:00|18226.4|18186.4|18231.9|18191.9|18237.5|18197.5|18221.4|18181.4|0
1590722100000|2020-05-29 03:15:00|18231.8|18191.8|18221.7|18181.7|18231.9|18191.9|18216.8|18176.8|0
1590722400000|2020-05-29 03:20:00|18221.6|18181.6|18242.5|18202.5|18242.5|18202.5|18221.5|18181.5|0
1590722700000|2020-05-29 03:25:00|18242.4|18202.4|18231.8|18191.8|18242.5|18202.5|18231.6|18191.6|0
1590723000000|2020-05-29 03:30:00|18231.9|18191.9|18239.7|18199.7|18242.5|18202.5|18226.2|18186.2|0
1590723300000|2020-05-29 03:35:00|18239.8|18199.8|18224.4|18184.4|18242.2|18202.2|18221.8|18181.8|0
1590723600000|2020-05-29 03:40:00|18225.3|18185.3|18221.8|18181.8|18227.2|18187.2|18219.2|18179.2|0
1590723900000|2020-05-29 03:45:00|18221.7|18181.7|18215|18175|18221.8|18181.8|18206.4|18166.4|0
1590724200000|2020-05-29 03:50:00|18215.1|18175.1|18210.3|18170.3|18220.2|18180.2|18205.1|18165.1|0
1590724500000|2020-05-29 03:55:00|18210.4|18170.4|18212.4|18172.4|18215.1|18175.1|18199|18159|0
1590724800000|2020-05-29 04:00:00|18213.4|18173.4|18220.5|18180.5|18225.6|18185.6|18210.6|18170.6|0
1590725100000|2020-05-29 04:05:00|18220.7|18180.7|18215.8|18175.8|18226|18186|18215.3|18175.3|0
1590725400000|2020-05-29 04:10:00|18215.7|18175.7|18213.3|18173.3|18220.7|18180.7|18208.2|18168.2|0
1590725700000|2020-05-29 04:15:00|18213.1|18173.1|18199.7|18159.7|18215.8|18175.8|18194.3|18154.3|0
1590726000000|2020-05-29 04:20:00|18198.7|18158.7|18205.1|18165.1|18205.4|18165.4|18194.6|18154.6|0
1590726300000|2020-05-29 04:25:00|18205.2|18165.2|18188.4|18148.4|18209.9|18169.9|18188.4|18148.4|0
1590726600000|2020-05-29 04:30:00|18188.3|18148.3|18199.7|18159.7|18205|18165|18180.7|18140.7|0
1590726900000|2020-05-29 04:35:00|18199.5|18159.5|18210.2|18170.2|18210.6|18170.6|18194.4|18154.4|0
1590727200000|2020-05-29 04:40:00|18210.3|18170.3|18215.5|18175.5|18215.5|18175.5|18205.4|18165.4|0
1590727500000|2020-05-29 04:45:00|18215.6|18175.6|18223.4|18183.4|18225.9|18185.9|18210.4|18170.4|0
1590727800000|2020-05-29 04:50:00|18223.3|18183.3|18235.8|18195.8|18241|18201|18223.2|18183.2|0
1590728100000|2020-05-29 04:55:00|18236|18196|18244|18204|18246.6|18206.6|18235.8|18195.8|0
1590728400000|2020-05-29 05:00:00|18245|18205|18241.2|18201.2|18251.3|18211.3|18236.1|18196.1|0
1590728700000|2020-05-29 05:05:00|18241.1|18201.1|18264.9|18224.9|18264.9|18224.9|18241.1|18201.1|0
1590729000000|2020-05-29 05:10:00|18265.1|18225.1|18265.4|18225.4|18275.5|18235.5|18264.9|18224.9|0
1590729300000|2020-05-29 05:15:00|18265.5|18225.5|18254.8|18214.8|18270.4|18230.4|18249.9|18209.9|0
1590729600000|2020-05-29 05:20:00|18255|18215|18260.4|18220.4|18260.7|18220.7|18250.1|18210.1|0
1590729900000|2020-05-29 05:25:00|18260.3|18220.3|18230.4|18190.4|18260.3|18220.3|18225.5|18185.5|0
1590730200000|2020-05-29 05:30:00|18230.5|18190.5|18260.2|18220.2|18260.5|18220.5|18225|18185|0
1590730500000|2020-05-29 05:35:00|18260.3|18220.3|18249.9|18209.9|18270.1|18230.1|18239.8|18199.8|0
1590730800000|2020-05-29 05:40:00|18250|18210|18234.8|18194.8|18250.1|18210.1|18234.6|18194.6|0
1590731100000|2020-05-29 05:45:00|18234.6|18194.6|18236|18196|18242.2|18202.2|18221.9|18181.9|0
1590731400000|2020-05-29 05:50:00|18236.2|18196.2|18235.5|18195.5|18246.4|18206.4|18235.2|18195.2|0
1590731700000|2020-05-29 05:55:00|18235.4|18195.4|18220|18180|18240.7|18200.7|18220|18180|0
1590732000000|2020-05-29 06:00:00|18220.1|18180.1|18215.5|18200.5|18246.4|18206.4|18180.5|18165.5|101
1590732300000|2020-05-29 06:05:00|18218|18203|18175.5|18160.5|18225.5|18210.5|18148|18133|115
1590732600000|2020-05-29 06:10:00|18173|18158|18168|18153|18175.5|18160.5|18155.5|18140.5|36
1590732900000|2020-05-29 06:15:00|18165.5|18150.5|18145.5|18130.5|18170.5|18155.5|18145.5|18130.5|15
1590733200000|2020-05-29 06:20:00|18143|18128|18143|18128|18150.5|18135.5|18143|18128|26
1590733500000|2020-05-29 06:25:00|18145.5|18130.5|18153|18138|18155.5|18140.5|18128|18113|43
1590733800000|2020-05-29 06:30:00|18150.5|18135.5|18135.5|18120.5|18150.5|18135.5|18128|18113|15
1590734100000|2020-05-29 06:35:00|18133|18118|18143|18128|18145.5|18130.5|18125.5|18110.5|24
1590734400000|2020-05-29 06:40:00|18140.5|18125.5|18140.5|18125.5|18148|18133|18135.5|18120.5|24
1590734700000|2020-05-29 06:45:00|18138|18123|18153|18138|18153|18138|18138|18123|10
1590735000000|2020-05-29 06:50:00|18155.5|18140.5|18163|18148|18170.5|18155.5|18150.5|18135.5|31
1590735300000|2020-05-29 06:55:00|18165.5|18150.5|18183|18168|18190.5|18175.5|18165.5|18150.5|72
1590735600000|2020-05-29 07:00:00|18180.5|18165.5|18210.5|18195.5|18230.5|18215.5|18145.5|18130.5|837
1590735900000|2020-05-29 07:05:00|18208|18193|18245.5|18230.5|18250.5|18235.5|18173|18158|540
1590736200000|2020-05-29 07:10:00|18248|18233|18220.5|18205.5|18255.5|18240.5|18180.5|18165.5|442
1590736500000|2020-05-29 07:15:00|18218|18203|18250.5|18235.5|18265.5|18250.5|18200.5|18185.5|232
1590736800000|2020-05-29 07:20:00|18248|18233|18298|18283|18330.5|18315.5|18240.5|18225.5|452
1590737100000|2020-05-29 07:25:00|18295.5|18280.5|18310.5|18295.5|18310.5|18295.5|18265.5|18250.5|443
1590737400000|2020-05-29 07:30:00|18313|18298|18295.5|18280.5|18340.5|18325.5|18275.5|18260.5|399
1590737700000|2020-05-29 07:35:00|18293|18278|18260.5|18245.5|18330.5|18315.5|18250.5|18235.5|449
1590738000000|2020-05-29 07:40:00|18265.3|18250.3|18255.3|18240.3|18270.3|18255.3|18215.3|18200.3|270
1590738300000|2020-05-29 07:45:00|18250.3|18235.3|18205.3|18190.3|18285.3|18270.3|18205.3|18190.3|241
1590738600000|2020-05-29 07:50:00|18215.3|18200.3|18217.8|18202.8|18235.3|18220.3|18205.3|18190.3|202
1590738900000|2020-05-29 07:55:00|18220.3|18205.3|18232.8|18217.8|18240.3|18225.3|18200.3|18185.3|150
1590739200000|2020-05-29 08:00:00|18230.3|18215.3|18180.3|18165.3|18235.3|18220.3|18170.3|18155.3|245
1590739500000|2020-05-29 08:05:00|18182.8|18167.8|18225.3|18210.3|18230.3|18215.3|18172.8|18157.8|161
1590739800000|2020-05-29 08:10:00|18227.8|18212.8|18240.3|18225.3|18260.3|18245.3|18222.8|18207.8|150
1590740100000|2020-05-29 08:15:00|18242.8|18227.8|18245.3|18230.3|18247.8|18232.8|18225.3|18210.3|70
1590740400000|2020-05-29 08:20:00|18240.3|18225.3|18222.8|18207.8|18255.3|18240.3|18207.8|18192.8|184
1590740700000|2020-05-29 08:25:00|18220.3|18205.3|18220.3|18205.3|18232.8|18217.8|18210.3|18195.3|57
1590741000000|2020-05-29 08:30:00|18215.3|18200.3|18255.3|18240.3|18255.3|18240.3|18212.8|18197.8|83
1590741300000|2020-05-29 08:35:00|18252.8|18237.8|18260.3|18245.3|18270.3|18255.3|18235.3|18220.3|66
1590741600000|2020-05-29 08:40:00|18255.3|18240.3|18260.3|18245.3|18262.8|18247.8|18240.3|18225.3|65
1590741900000|2020-05-29 08:45:00|18265.3|18250.3|18215.3|18200.3|18265.3|18250.3|18205.3|18190.3|128
1590742200000|2020-05-29 08:50:00|18217.8|18202.8|18192.8|18177.8|18217.8|18202.8|18190.3|18175.3|145
1590742500000|2020-05-29 08:55:00|18190.3|18175.3|18212.8|18197.8|18232.8|18217.8|18185.3|18170.3|154
1590742800000|2020-05-29 09:00:00|18215.3|18200.3|18210.3|18195.3|18230.3|18215.3|18200.3|18185.3|91
1590743100000|2020-05-29 09:05:00|18207.8|18192.8|18235.3|18220.3|18240.3|18225.3|18192.8|18177.8|104
1590743400000|2020-05-29 09:10:00|18237.8|18222.8|18232.8|18217.8|18240.3|18225.3|18225.3|18210.3|57
1590743700000|2020-05-29 09:15:00|18230.3|18215.3|18240.3|18225.3|18252.8|18237.8|18215.3|18200.3|237
1590744000000|2020-05-29 09:20:00|18237.8|18222.8|18260.3|18245.3|18260.3|18245.3|18230.3|18215.3|88
1590744300000|2020-05-29 09:25:00|18257.8|18242.8|18255.3|18240.3|18267.8|18252.8|18247.8|18232.8|60
1590744600000|2020-05-29 09:30:00|18250.3|18235.3|18245.3|18230.3|18260.3|18245.3|18242.8|18227.8|92
1590744900000|2020-05-29 09:35:00|18240.3|18225.3|18250.3|18235.3|18252.8|18237.8|18225.3|18210.3|67
1590745200000|2020-05-29 09:40:00|18252.8|18237.8|18252.8|18237.8|18267.8|18252.8|18235.3|18220.3|66
1590745500000|2020-05-29 09:45:00|18255.3|18240.3|18250.3|18235.3|18260.3|18245.3|18242.8|18227.8|79
1590745800000|2020-05-29 09:50:00|18252.8|18237.8|18295.3|18280.3|18310.3|18295.3|18252.8|18237.8|255
1590746100000|2020-05-29 09:55:00|18297.8|18282.8|18320.3|18305.3|18325.3|18310.3|18292.8|18277.8|178
1590746400000|2020-05-29 10:00:00|18317.8|18302.8|18327.8|18312.8|18335.3|18320.3|18307.8|18292.8|124
1590746700000|2020-05-29 10:05:00|18330.3|18315.3|18365.3|18350.3|18367.8|18352.8|18315.3|18300.3|189
1590747000000|2020-05-29 10:10:00|18370.3|18355.3|18320.3|18305.3|18375.3|18360.3|18315.3|18300.3|157
1590747300000|2020-05-29 10:15:00|18322.8|18307.8|18315.3|18300.3|18322.8|18307.8|18295.3|18280.3|74
1590747600000|2020-05-29 10:20:00|18317.8|18302.8|18307.8|18292.8|18317.8|18302.8|18297.8|18282.8|74
1590747900000|2020-05-29 10:25:00|18305.3|18290.3|18310.3|18295.3|18320.3|18305.3|18305.3|18290.3|50
1590748200000|2020-05-29 10:30:00|18307.8|18292.8|18310.3|18295.3|18332.8|18317.8|18307.8|18292.8|74
1590748500000|2020-05-29 10:35:00|18305.3|18290.3|18335.3|18320.3|18335.3|18320.3|18300.3|18285.3|102
1590748800000|2020-05-29 10:40:00|18332.8|18317.8|18330.3|18315.3|18345.3|18330.3|18325.3|18310.3|83
1590749100000|2020-05-29 10:45:00|18327.8|18312.8|18325.3|18310.3|18335.3|18320.3|18320.3|18305.3|55
1590749400000|2020-05-29 10:50:00|18322.8|18307.8|18330.3|18315.3|18335.3|18320.3|18320.3|18305.3|40
1590749700000|2020-05-29 10:55:00|18327.8|18312.8|18342.8|18327.8|18345.3|18330.3|18322.8|18307.8|56
1590750000000|2020-05-29 11:00:00|18340.3|18325.3|18332.8|18317.8|18357.8|18342.8|18330.3|18315.3|112
1590750300000|2020-05-29 11:05:00|18330.3|18315.3|18337.8|18322.8|18345.3|18330.3|18325.3|18310.3|94
1590750600000|2020-05-29 11:10:00|18335.3|18320.3|18320.3|18305.3|18335.3|18320.3|18302.8|18287.8|130
1590750900000|2020-05-29 11:15:00|18325.3|18310.3|18360.3|18345.3|18360.3|18345.3|18315.3|18300.3|64
1590751200000|2020-05-29 11:20:00|18362.8|18347.8|18360.3|18345.3|18375.3|18360.3|18357.8|18342.8|72
1590751500000|2020-05-29 11:25:00|18362.8|18347.8|18360.3|18345.3|18365.3|18350.3|18345.3|18330.3|41
1590751800000|2020-05-29 11:30:00|18357.8|18342.8|18347.8|18332.8|18360.3|18345.3|18340.3|18325.3|62
1590752100000|2020-05-29 11:35:00|18350.3|18335.3|18350.3|18335.3|18360.3|18345.3|18345.3|18330.3|101
1590752400000|2020-05-29 11:40:00|18347.5|18332.5|18347.5|18332.5|18362.5|18347.5|18342.5|18327.5|100
1590752700000|2020-05-29 11:45:00|18352.5|18337.5|18387.5|18372.5|18392.5|18377.5|18342.5|18327.5|227
1590753000000|2020-05-29 11:50:00|18385|18370|18365|18350|18390|18375|18360|18345|142
1590753300000|2020-05-29 11:55:00|18362.5|18347.5|18362.5|18347.5|18375|18360|18355|18340|94
1590753600000|2020-05-29 12:00:00|18360|18345|18357.5|18342.5|18362.5|18347.5|18347.5|18332.5|101
1590753900000|2020-05-29 12:05:00|18352.5|18337.5|18387.5|18372.5|18402.5|18387.5|18347.5|18332.5|227
1590754200000|2020-05-29 12:10:00|18385|18370|18382.5|18367.5|18397.5|18382.5|18377.5|18362.5|185
1590754500000|2020-05-29 12:15:00|18385|18370|18360|18345|18390|18375|18352.5|18337.5|923
1590754800000|2020-05-29 12:20:00|18357.5|18342.5|18342.5|18327.5|18385|18370|18342.5|18327.5|172
1590755100000|2020-05-29 12:25:00|18347.5|18332.5|18335|18320|18357.5|18342.5|18335|18320|123
1590755400000|2020-05-29 12:30:00|18337.5|18322.5|18327.5|18312.5|18342.5|18327.5|18317.5|18302.5|670
1590755700000|2020-05-29 12:35:00|18325|18310|18322.5|18307.5|18345|18330|18320|18305|172
1590756000000|2020-05-29 12:40:00|18320|18305|18317.5|18302.5|18327.5|18312.5|18312.5|18297.5|133
1590756300000|2020-05-29 12:45:00|18312.5|18297.5|18315|18300|18320|18305|18292.5|18277.5|119
1590756600000|2020-05-29 12:50:00|18317.5|18302.5|18320|18305|18330|18315|18307.5|18292.5|194
1590756900000|2020-05-29 12:55:00|18317.5|18302.5|18277.5|18262.5|18317.5|18302.5|18277.5|18262.5|123
1590757200000|2020-05-29 13:00:00|18280|18265|18275|18260|18292.5|18277.5|18272.5|18257.5|123
1590757500000|2020-05-29 13:05:00|18277.5|18262.5|18252.5|18237.5|18280|18265|18247.5|18232.5|83
1590757800000|2020-05-29 13:10:00|18250|18235|18262.5|18247.5|18265|18250|18237.5|18222.5|81
1590758100000|2020-05-29 13:15:00|18265|18250|18267.5|18252.5|18267.5|18252.5|18252.5|18237.5|113
1590758400000|2020-05-29 13:20:00|18262.5|18247.5|18252.5|18237.5|18270|18255|18237.5|18222.5|151
1590758700000|2020-05-29 13:25:00|18257.5|18242.5|18267.5|18252.5|18275|18260|18252.5|18237.5|106
1590759000000|2020-05-29 13:30:00|18262.5|18247.5|18252.5|18237.5|18262.5|18247.5|18242.5|18227.5|154
1590759300000|2020-05-29 13:35:00|18250|18235|18262.5|18247.5|18267.5|18252.5|18242.5|18227.5|123
1590759600000|2020-05-29 13:40:00|18260|18245|18272.5|18257.5|18280|18265|18257.5|18242.5|102
1590759900000|2020-05-29 13:45:00|18275|18260|18285|18270|18302.5|18287.5|18262.5|18247.5|130
1590760200000|2020-05-29 13:50:00|18282.5|18267.5|18277.5|18262.5|18292.5|18277.5|18272.5|18257.5|125
1590760500000|2020-05-29 13:55:00|18275|18260|18250|18235|18282.5|18267.5|18240|18225|120
1590760800000|2020-05-29 14:00:00|18252.5|18237.5|18257.5|18242.5|18270|18255|18247.5|18232.5|195
1590761100000|2020-05-29 14:05:00|18260|18245|18217.5|18202.5|18272.5|18257.5|18207.5|18192.5|210
1590761400000|2020-05-29 14:10:00|18216.9|18201.9|18234.4|18219.4|18236.9|18221.9|18211.9|18196.9|163
1590761700000|2020-05-29 14:15:00|18236.9|18221.9|18231.9|18216.9|18236.9|18221.9|18221.9|18206.9|140
1590762000000|2020-05-29 14:20:00|18229.4|18214.4|18239.4|18224.4|18246.9|18231.9|18221.9|18206.9|155
1590762300000|2020-05-29 14:25:00|18241.9|18226.9|18196.9|18181.9|18244.4|18229.4|18186.9|18171.9|225
1590762600000|2020-05-29 14:30:00|18199.4|18184.4|18221.9|18206.9|18246.9|18231.9|18199.4|18184.4|358
1590762900000|2020-05-29 14:35:00|18219.4|18204.4|18191.9|18176.9|18226.9|18211.9|18189.4|18174.4|184
1590763200000|2020-05-29 14:40:00|18189.4|18174.4|18204.4|18189.4|18211.9|18196.9|18181.9|18166.9|225
1590763500000|2020-05-29 14:45:00|18206.9|18191.9|18171.9|18156.9|18206.9|18191.9|18156.9|18141.9|244
1590763800000|2020-05-29 14:50:00|18174.4|18159.4|18161.9|18146.9|18186.9|18171.9|18156.9|18141.9|157
1590764100000|2020-05-29 14:55:00|18164.4|18149.4|18174.4|18159.4|18186.9|18171.9|18156.9|18141.9|178
1590764400000|2020-05-29 15:00:00|18176.9|18161.9|18169.4|18154.4|18206.9|18191.9|18166.9|18151.9|214
1590764700000|2020-05-29 15:05:00|18171.9|18156.9|18171.9|18156.9|18191.9|18176.9|18151.9|18136.9|240
1590765000000|2020-05-29 15:10:00|18176.9|18161.9|18239.4|18224.4|18244.4|18229.4|18171.9|18156.9|302
1590765300000|2020-05-29 15:15:00|18236.9|18221.9|18229.4|18214.4|18246.9|18231.9|18214.4|18199.4|198
1590765600000|2020-05-29 15:20:00|18226.9|18211.9|18221.9|18206.9|18241.9|18226.9|18221.9|18206.9|210
1590765900000|2020-05-29 15:25:00|18216.9|18201.9|18191.9|18176.9|18226.9|18211.9|18186.9|18171.9|842
1590766200000|2020-05-29 15:30:00|18186.9|18171.9|18204.4|18189.4|18221.9|18206.9|18159.4|18144.4|1596
1590766500000|2020-05-29 15:35:00|18201.9|18186.9|18221.9|18206.9|18236.9|18221.9|18186.9|18171.9|512
1590766800000|2020-05-29 15:40:00|18224.4|18209.4|18189.4|18174.4|18226.9|18211.9|18186.9|18171.9|67
1590767100000|2020-05-29 15:45:00|18191.9|18176.9|18204.4|18189.4|18209.4|18194.4|18176.9|18161.9|55
1590767400000|2020-05-29 15:50:00|18209.4|18184.4|18184.4|18164.4|18219.4|18194.4|18184.4|18164.4|38
1590767700000|2020-05-29 15:55:00|18179.4|18159.4|18179.4|18154.4|18189.4|18164.4|18174.4|18149.4|63
1590768000000|2020-05-29 16:00:00|18184.4|18159.4|18194.4|18169.4|18204.4|18184.4|18179.4|18154.4|35
1590768300000|2020-05-29 16:05:00|18189.4|18164.4|18184.4|18159.4|18199.4|18174.4|18179.4|18154.4|39
1590768600000|2020-05-29 16:10:00|18189.4|18164.4|18179.4|18154.4|18189.4|18164.4|18174.4|18154.4|6
1590768900000|2020-05-29 16:15:00|18174.4|18159.4|18144.4|18119.4|18179.4|18159.4|18144.4|18119.4|47
1590769200000|2020-05-29 16:20:00|18139.4|18124.4|18144.4|18119.4|18154.4|18129.4|18134.4|18119.4|65
1590769500000|2020-05-29 16:25:00|18149.4|18124.4|18164.4|18139.4|18164.4|18144.4|18134.4|18114.4|220
1590769800000|2020-05-29 16:30:00|18159.4|18134.4|18149.4|18129.4|18164.4|18144.4|18144.4|18124.4|43
1590770100000|2020-05-29 16:35:00|18154.4|18124.4|18164.4|18144.4|18164.4|18144.4|18144.4|18119.4|31
1590770400000|2020-05-29 16:40:00|18169.4|18139.4|18159.4|18134.4|18174.4|18149.4|18154.4|18129.4|14
1590770700000|2020-05-29 16:45:00|18154.4|18129.4|18149.4|18124.4|18159.4|18134.4|18144.4|18124.4|4
1590771000000|2020-05-29 16:50:00|18144.4|18119.4|18114.4|18094.4|18144.4|18124.4|18089.4|18064.4|99
1590771300000|2020-05-29 16:55:00|18109.4|18089.4|18199.4|18174.4|18219.4|18194.4|18104.4|18084.4|65
1590771600000|2020-05-29 17:00:00|18198.4|18170.4|18159.4|18134.4|18199.4|18174.4|18159.4|18134.4|6
1590771900000|2020-05-29 17:05:00|18154.4|18129.4|18164.4|18144.4|18173.4|18149.4|18149.4|18129.4|9
1590772200000|2020-05-29 17:10:00|18169.4|18139.4|18164.4|18139.4|18174.4|18154.4|18159.4|18139.4|28
1590772500000|2020-05-29 17:15:00|18168.4|18140.4|18144.4|18124.4|18169.4|18144.4|18144.4|18119.4|20
1590772800000|2020-05-29 17:20:00|18149.4|18129.4|18164.4|18139.4|18174.4|18149.4|18144.4|18119.4|21
1590773100000|2020-05-29 17:25:00|18159.4|18134.4|18159.4|18134.4|18164.4|18144.4|18154.4|18134.4|9
1590773400000|2020-05-29 17:30:00|18164.4|18139.4|18164.4|18139.4|18169.4|18144.4|18159.4|18134.4|9
1590773700000|2020-05-29 17:35:00|18159.4|18144.4|18144.4|18119.4|18164.4|18144.4|18139.4|18119.4|20
1590774000000|2020-05-29 17:40:00|18139.4|18124.4|18139.4|18114.4|18154.4|18129.4|18134.4|18114.4|9
1590774300000|2020-05-29 17:45:00|18134.4|18109.4|18144.4|18119.4|18144.4|18119.4|18129.4|18109.4|4
1590774600000|2020-05-29 17:50:00|18139.4|18114.4|18139.4|18114.4|18144.4|18119.4|18134.4|18109.4|9
1590774900000|2020-05-29 17:55:00|18134.4|18119.4|18134.4|18109.4|18143.4|18119.4|18134.4|18109.4|4
1590775200000|2020-05-29 18:00:00|18129.4|18104.4|18129.4|18104.4|18144.4|18119.4|18124.4|18099.4|8
1590775500000|2020-05-29 18:05:00|18133.4|18105.4|18189.4|18164.4|18189.4|18164.4|18124.4|18099.4|141
1590775800000|2020-05-29 18:10:00|18193.4|18165.4|18174.4|18149.4|18194.4|18174.4|18174.4|18149.4|23
1590776100000|2020-05-29 18:15:00|18169.4|18150.4|18194.4|18169.4|18194.4|18169.4|18164.4|18139.4|17
1590776400000|2020-05-29 18:20:00|18199.4|18174.4|18194.4|18169.4|18199.4|18179.4|18184.4|18164.4|39
1590776700000|2020-05-29 18:25:00|18189.4|18174.4|18199.4|18184.4|18199.4|18184.4|18189.4|18164.4|3
1590777000000|2020-05-29 18:30:00|18196.9|18181.9|18196.9|18181.9|18199.4|18184.4|18189.4|18174.4|18
1590777300000|2020-05-29 18:35:00|18199.4|18184.4|18184.4|18169.4|18199.4|18184.4|18184.4|18169.4|3
1590777600000|2020-05-29 18:40:00|18186.9|18171.9|18184.4|18169.4|18194.4|18179.4|18184.4|18169.4|10
1590777900000|2020-05-29 18:45:00|18186.9|18171.9|18159.4|18144.4|18194.4|18179.4|18154.4|18139.4|27
1590778200000|2020-05-29 18:50:00|18156.9|18141.9|18129.4|18114.4|18156.9|18141.9|18091.9|18076.9|65
1590778500000|2020-05-29 18:55:00|18126.9|18111.9|18201.9|18186.9|18201.9|18186.9|18114.4|18099.4|40
1590778800000|2020-05-29 19:00:00|||||||||85
1590779100000|2020-05-29 19:05:00|||||||||27
1590779400000|2020-05-29 19:10:00|||||||||21
1590779700000|2020-05-29 19:15:00|18219.8|18179.8|18280.8|18240.8|18290.6|18250.6|18219.8|18179.8|12
1590780000000|2020-05-29 19:20:00|18281|18241|18297.2|18257.2|18304|18264|18267|18227|30
1590780300000|2020-05-29 19:25:00|18297.1|18257.1|18264.7|18224.7|18297.1|18257.1|18253.9|18213.9|24
1590780600000|2020-05-29 19:30:00|18264.3|18224.3|18263.1|18223.1|18284.2|18244.2|18249.6|18209.6|8
1590780900000|2020-05-29 19:35:00|18263.3|18223.3|18274.5|18234.5|18279.9|18239.9|18255.4|18215.4|7
1590781200000|2020-05-29 19:40:00|18274.7|18234.7|18286.8|18246.8|18292.3|18252.3|18269.3|18229.3|20
1590781500000|2020-05-29 19:45:00|18286.9|18246.9|18261.9|18221.9|18292.3|18252.3|18254.2|18214.2|13
1590781800000|2020-05-29 19:50:00|18262.9|18222.9|18300.2|18260.2|18305.7|18265.7|18262.9|18222.9|42
1590782100000|2020-05-29 19:55:00|18299.9|18259.9|18277|18237|18302.4|18262.4|18265.8|18225.8|17
1590782400000|2020-05-29 20:00:00|18278.7|18238.7|18309.1|18269.1|18322.4|18282.4|18249.8|18209.8|0
1590782700000|2020-05-29 20:05:00|18309|18269|18326.6|18286.6|18327.5|18287.5|18299.6|18259.6|0
1590783000000|2020-05-29 20:10:00|18326.8|18286.8|18333.4|18293.4|18338.1|18298.1|18317.3|18277.3|0
1590783300000|2020-05-29 20:15:00|18333|18293|18331.9|18291.9|18333|18293|18330.2|18290.2|0
1590783600000|2020-05-29 20:20:00|18331.5|18291.5|18318.3|18278.3|18332.3|18292.3|18317.1|18277.1|0
1590783900000|2020-05-29 20:25:00|18317.9|18277.9|18317|18277|18318.3|18278.3|18315|18275|0
1590784200000|2020-05-29 20:30:00|18315.8|18275.8|18336.7|18296.7|18339.6|18299.6|18305.6|18265.6|0
1590784500000|2020-05-29 20:35:00|18336.9|18296.9|18341.4|18301.4|18344.7|18304.7|18332.8|18292.8|0
1590784800000|2020-05-29 20:40:00|18341.6|18301.6|18336.9|18296.9|18347.3|18307.3|18335.5|18295.5|0
1590785100000|2020-05-29 20:45:00|18336.7|18296.7|18338.4|18298.4|18345.8|18305.8|18329.5|18289.5|0
1590785400000|2020-05-29 20:50:00|18338.7|18298.7|18331.3|18291.3|18341.4|18301.4|18331.3|18291.3|0
1590785700000|2020-05-29 20:55:00|18331.6|18291.6|18342.8|18302.8|18344.1|18304.1|18331.3|18291.3|0
1590786000000|2020-05-29 21:00:00|18342.2|18302.2|18342.2|18302.2|18342.2|18302.2|18342.2|18302.2|0
1590962400000|2020-05-31 22:00:00|18143.4|18103.4|18098|18058|18175.2|18135.2|18090.8|18050.8|0
1590962700000|2020-05-31 22:05:00|18097.8|18057.8|18129.3|18089.3|18161.2|18121.2|18096|18056|0
1590963000000|2020-05-31 22:10:00|18129.6|18089.6|18144.2|18104.2|18165.8|18125.8|18127.8|18087.8|0
1590963300000|2020-05-31 22:15:00|18143.8|18103.8|18118.4|18078.4|18144.2|18104.2|18092|18052|0
1590963600000|2020-05-31 22:20:00|18118.6|18078.6|18136.6|18096.6|18136.6|18096.6|18111|18071|0
1590963900000|2020-05-31 22:25:00|18137.8|18097.8|18158.7|18118.7|18158.7|18118.7|18134.7|18094.7|0
1590964200000|2020-05-31 22:30:00|18158.9|18118.9|18155.5|18115.5|18162.9|18122.9|18149.6|18109.6|0
1590964500000|2020-05-31 22:35:00|18155.2|18115.2|18166|18126|18177.7|18137.7|18151|18111|0
1590964800000|2020-05-31 22:40:00|18166.2|18126.2|18152.4|18112.4|18167.5|18127.5|18150.9|18110.9|0
1590965100000|2020-05-31 22:45:00|18152.1|18112.1|18159|18119|18167.1|18127.1|18142|18102|0
1590965400000|2020-05-31 22:50:00|18159.2|18119.2|18167.9|18127.9|18179.2|18139.2|18153.1|18113.1|0
1590965700000|2020-05-31 22:55:00|18167.8|18127.8|18170.9|18130.9|18173.8|18133.8|18157.6|18117.6|0
1590966000000|2020-05-31 23:00:00|18170.6|18130.6|18162.3|18122.3|18170.6|18130.6|18162.3|18122.3|0
1590966300000|2020-05-31 23:05:00|18162.6|18122.6|18155.6|18115.6|18165.3|18125.3|18149|18109|0
1590966600000|2020-05-31 23:10:00|18155.8|18115.8|18158.5|18118.5|18170.4|18130.4|18152.6|18112.6|0
1590966900000|2020-05-31 23:15:00|18158.8|18118.8|18152.6|18112.6|18160|18120|18142.2|18102.2|0
1590967200000|2020-05-31 23:20:00|18152.9|18112.9|18168.5|18128.5|18170.4|18130.4|18152.9|18112.9|0
1590967500000|2020-05-31 23:25:00|18168.8|18128.8|18174.5|18134.5|18177.4|18137.4|18161.1|18121.1|0
1590967800000|2020-05-31 23:30:00|18174.7|18134.7|18165.6|18125.6|18179.5|18139.5|18156.7|18116.7|0
1590968100000|2020-05-31 23:35:00|18165.7|18125.7|18168.5|18128.5|18168.5|18128.5|18161.1|18121.1|0
1590968400000|2020-05-31 23:40:00|18168.3|18128.3|18186.3|18146.3|18187.8|18147.8|18164.1|18124.1|0
1590968700000|2020-05-31 23:45:00|18186.6|18146.6|18186.3|18146.3|18189.3|18149.3|18178.9|18138.9|0
1590969000000|2020-05-31 23:50:00|18186.2|18146.2|18204.1|18164.1|18204.1|18164.1|18181.9|18141.9|0
1590969300000|2020-05-31 23:55:00|18203.9|18163.9|18204.3|18164.3|18208.2|18168.2|18199.7|18159.7|0
1590969600000|2020-06-01 00:00:00|18204.1|18164.1|18202.7|18162.7|18211.7|18171.7|18195.4|18155.4|0
1590969900000|2020-06-01 00:05:00|18202.3|18162.3|18214.7|18174.7|18216.2|18176.2|18202.3|18162.3|0
1590970200000|2020-06-01 00:10:00|18214.9|18174.9|18236.8|18196.8|18238.3|18198.3|18214.9|18174.9|0
1590970500000|2020-06-01 00:15:00|18237.1|18197.1|18328.8|18288.8|18356.1|18316.1|18236.8|18196.8|0
1590970800000|2020-06-01 00:20:00|18328.6|18288.6|18284.5|18244.5|18339.1|18299.1|18279.6|18239.6|0
1590971100000|2020-06-01 00:25:00|18284.7|18244.7|18303.4|18263.4|18304|18264|18284.2|18244.2|0
1590971400000|2020-06-01 00:30:00|18303.5|18263.5|18282.5|18242.5|18330.8|18290.8|18277.5|18237.5|0
1590971700000|2020-06-01 00:35:00|18282.4|18242.4|18276.5|18236.5|18284.4|18244.4|18271.6|18231.6|0
1590972000000|2020-06-01 00:40:00|18276.3|18236.3|18270.9|18230.9|18276.8|18236.8|18266.2|18226.2|0
1590972300000|2020-06-01 00:45:00|18271.1|18231.1|18272.4|18232.4|18272.4|18232.4|18254.4|18214.4|0
1590972600000|2020-06-01 00:50:00|18273.4|18233.4|18291.8|18251.8|18296.6|18256.6|18273.4|18233.4|0
1590972900000|2020-06-01 00:55:00|18291.9|18251.9|18286.9|18246.9|18291.9|18251.9|18286|18246|0
1590973200000|2020-06-01 01:00:00|18286.7|18246.7|18270.4|18230.4|18287.2|18247.2|18268.1|18228.1|0
1590973500000|2020-06-01 01:05:00|18270.3|18230.3|18277|18237|18277.2|18237.2|18270.1|18230.1|0
1590973800000|2020-06-01 01:10:00|18277.1|18237.1|18311.2|18271.2|18311.3|18271.3|18276.8|18236.8|0
1590974100000|2020-06-01 01:15:00|18311.3|18271.3|18316.2|18276.2|18326.5|18286.5|18310.5|18270.5|0
1590974400000|2020-06-01 01:20:00|18316.1|18276.1|18321.8|18281.8|18326.8|18286.8|18295.5|18255.5|0
1590974700000|2020-06-01 01:25:00|18322|18282|18342.5|18302.5|18342.5|18302.5|18322|18282|0
1590975000000|2020-06-01 01:30:00|18342.7|18302.7|18348.4|18308.4|18364.5|18324.5|18342.7|18302.7|0
1590975300000|2020-06-01 01:35:00|18348.6|18308.6|18364.1|18324.1|18369.9|18329.9|18348.6|18308.6|0
1590975600000|2020-06-01 01:40:00|18364.2|18324.2|18361.4|18321.4|18375|18335|18361|18321|0
1590975900000|2020-06-01 01:45:00|18361.8|18321.8|18370.6|18330.6|18376.4|18336.4|18360.5|18320.5|0
1590976200000|2020-06-01 01:50:00|18370.7|18330.7|18365.1|18325.1|18373.7|18333.7|18354.8|18314.8|0
1590976500000|2020-06-01 01:55:00|18365.2|18325.2|18380.2|18340.2|18380.4|18340.4|18364.9|18324.9|0
1590976800000|2020-06-01 02:00:00|18380.4|18340.4|18385|18345|18395.9|18355.9|18370|18330|0
1590977100000|2020-06-01 02:05:00|18385.1|18345.1|18392.5|18352.5|18395.1|18355.1|18384.8|18344.8|0
1590977400000|2020-06-01 02:10:00|18393.5|18353.5|18389.5|18349.5|18395.1|18355.1|18379.7|18339.7|0
1590977700000|2020-06-01 02:15:00|18389.7|18349.7|18401.9|18361.9|18401.9|18361.9|18389.1|18349.1|0
1590978000000|2020-06-01 02:20:00|18401.6|18361.6|18404.1|18364.1|18415.7|18375.7|18396.7|18356.7|0
1590978300000|2020-06-01 02:25:00|18404.2|18364.2|18399.5|18359.5|18419.5|18379.5|18399.3|18359.3|0
1590978600000|2020-06-01 02:30:00|18399.7|18359.7|18388.4|18348.4|18404.4|18364.4|18388.4|18348.4|0
1590978900000|2020-06-01 02:35:00|18387.9|18347.9|18393.1|18353.1|18393.3|18353.3|18383|18343|0
1590979200000|2020-06-01 02:40:00|18393.2|18353.2|18414.6|18374.6|18419.5|18379.5|18392.9|18352.9|0
1590979500000|2020-06-01 02:45:00|18414.8|18374.8|18410.3|18370.3|18419.5|18379.5|18409.1|18369.1|0
1590979800000|2020-06-01 02:50:00|18411.7|18371.7|18413.6|18373.6|18414.6|18374.6|18403.9|18363.9|0
1590980100000|2020-06-01 02:55:00|18413.5|18373.5|18413.9|18373.9|18414.1|18374.1|18408.6|18368.6|0
1590980400000|2020-06-01 03:00:00|18414|18374|18419.7|18379.7|18429.4|18389.4|18413.8|18373.8|0
1590980700000|2020-06-01 03:05:00|18420.7|18380.7|18392.1|18352.1|18424.7|18384.7|18391.7|18351.7|0
1590981000000|2020-06-01 03:10:00|18392.2|18352.2|18392.3|18352.3|18392.7|18352.7|18386.9|18346.9|0
1590981300000|2020-06-01 03:15:00|18392.4|18352.4|18370.7|18330.7|18392.4|18352.4|18370.7|18330.7|0
1590981600000|2020-06-01 03:20:00|18369.7|18329.7|18370.2|18330.2|18371.4|18331.4|18360.3|18320.3|0
1590981900000|2020-06-01 03:25:00|18373.3|18333.3|18373.5|18333.5|18373.8|18333.8|18373|18333|0
1590982200000|2020-06-01 03:30:00|18373.7|18333.7|18363.6|18323.6|18373.7|18333.7|18363.4|18323.4|0
1590982500000|2020-06-01 03:35:00|18363.4|18323.4|18373.8|18333.8|18373.8|18333.8|18362.9|18322.9|0
1590982800000|2020-06-01 03:40:00|18373.7|18333.7|18389.1|18349.1|18389.1|18349.1|18369|18329|0
1590983100000|2020-06-01 03:45:00|18389.3|18349.3|18389|18349|18389.3|18349.3|18383.8|18343.8|0
1590983400000|2020-06-01 03:50:00|18388.8|18348.8|18369.9|18329.9|18389|18349|18369.8|18329.8|0
1590983700000|2020-06-01 03:55:00|18369.8|18329.8|18374.3|18334.3|18375.5|18335.5|18364.4|18324.4|0
1590984000000|2020-06-01 04:00:00|18374.5|18334.5|18379.4|18339.4|18380|18340|18374.3|18334.3|0
1590984300000|2020-06-01 04:05:00|18379.2|18339.2|18380|18340|18383.5|18343.5|18379.2|18339.2|0
1590984600000|2020-06-01 04:10:00|18380.5|18340.5|18391.1|18351.1|18391.5|18351.5|18380.5|18340.5|0
1590984900000|2020-06-01 04:15:00|18391.3|18351.3|18376.5|18336.5|18391.3|18351.3|18376.2|18336.2|0
1590985200000|2020-06-01 04:20:00|18376.7|18336.7|18386.9|18346.9|18387.1|18347.1|18376.2|18336.2|0
1590985500000|2020-06-01 04:25:00|18387|18347|18397.3|18357.3|18397.5|18357.5|18386.9|18346.9|0
1590985800000|2020-06-01 04:30:00|18396.3|18356.3|18402|18362|18402.5|18362.5|18395|18355|0
1590986100000|2020-06-01 04:35:00|18401.9|18361.9|18391.3|18351.3|18401.9|18361.9|18391.1|18351.1|0
1590986400000|2020-06-01 04:40:00|18391.4|18351.4|18383.2|18343.2|18393.1|18353.1|18383|18343|0
1590986700000|2020-06-01 04:45:00|18383.3|18343.3|18381.4|18341.4|18389|18349|18376|18336|0
1590987000000|2020-06-01 04:50:00|18381.5|18341.5|18371.9|18331.9|18381.7|18341.7|18371.4|18331.4|0
1590987300000|2020-06-01 04:55:00|18372.1|18332.1|18382.4|18342.4|18382.7|18342.7|18371.8|18331.8|0
1590987600000|2020-06-01 05:00:00|18382.7|18342.7|18381.4|18341.4|18387.5|18347.5|18376.4|18336.4|0
1590987900000|2020-06-01 05:05:00|18381.3|18341.3|18362|18322|18381.3|18341.3|18359.4|18319.4|0
1590988200000|2020-06-01 05:10:00|18362.2|18322.2|18368.1|18328.1|18377.7|18337.7|18361.9|18321.9|0
1590988500000|2020-06-01 05:15:00|18368.2|18328.2|18367.9|18327.9|18383.2|18343.2|18367.7|18327.7|0
1590988800000|2020-06-01 05:20:00|18367.7|18327.7|18393.8|18353.8|18394.3|18354.3|18367.6|18327.6|0
1590989100000|2020-06-01 05:25:00|18393.9|18353.9|18398.2|18358.2|18401.2|18361.2|18393.7|18353.7|0
1590989400000|2020-06-01 05:30:00|18398.1|18358.1|18399.7|18359.7|18399.8|18359.8|18388.9|18348.9|0
1590989700000|2020-06-01 05:35:00|18399.5|18359.5|18394.6|18354.6|18399.7|18359.7|18394.1|18354.1|0
1590990000000|2020-06-01 05:40:00|18394.4|18354.4|18393.6|18353.6|18399.5|18359.5|18388.7|18348.7|0
1590990300000|2020-06-01 05:45:00|18393.4|18353.4|18387.9|18347.9|18399.3|18359.3|18387.6|18347.6|0
1590990600000|2020-06-01 05:50:00|18388.1|18348.1|18392.4|18352.4|18393.3|18353.3|18387.1|18347.1|0
1590990900000|2020-06-01 05:55:00|18392.2|18352.2|18387.1|18347.1|18392.9|18352.9|18382.3|18342.3|0
1590991200000|2020-06-01 06:00:00|18386.2|18346.2|18400.8|18360.8|18406|18366|18361.8|18321.8|63
1590991500000|2020-06-01 06:05:00|18400.6|18360.6|18432.4|18392.4|18439.6|18399.6|18400.6|18360.6|72
1590991800000|2020-06-01 06:10:00|18432.6|18392.6|18429.4|18414.4|18439.4|18424.4|18411.9|18382|33
1590992100000|2020-06-01 06:15:00|18431.9|18416.9|18424.4|18409.4|18434.4|18419.4|18419.4|18404.4|39
1590992400000|2020-06-01 06:20:00|18421.9|18406.9|18434.4|18419.4|18444.4|18429.4|18409.4|18394.4|40
1590992700000|2020-06-01 06:25:00|18431.9|18416.9|18439.4|18424.4|18439.4|18424.4|18419.4|18404.4|26
1590993000000|2020-06-01 06:30:00|18441.9|18426.9|18419.4|18404.4|18441.9|18426.9|18419.4|18404.4|10
1590993300000|2020-06-01 06:35:00|18421.9|18406.9|18459.4|18444.4|18459.4|18444.4|18416.9|18401.9|38
1590993600000|2020-06-01 06:40:00|18456.9|18441.9|18479.4|18464.4|18479.4|18464.4|18441.9|18426.9|33
1590993900000|2020-06-01 06:45:00|18476.9|18461.9|18479.4|18464.4|18514.4|18499.4|18469.4|18454.4|67
1590994200000|2020-06-01 06:50:00|18481.9|18466.9|18489.4|18474.4|18494.4|18479.4|18469.4|18454.4|23
1590994500000|2020-06-01 06:55:00|18486.9|18471.9|18509.4|18494.4|18511.9|18496.9|18471.9|18456.9|111
1590994800000|2020-06-01 07:00:00|18511.9|18496.9|18449.4|18434.4|18531.9|18516.9|18446.9|18431.9|624
1590995100000|2020-06-01 07:05:00|18451.9|18436.9|18424.4|18409.4|18496.9|18481.9|18414.4|18399.4|522
1590995400000|2020-06-01 07:10:00|18426.9|18411.9|18441.9|18426.9|18451.9|18436.9|18421.9|18406.9|223
1590995700000|2020-06-01 07:15:00|18439.4|18424.4|18464.4|18449.4|18471.9|18456.9|18439.4|18424.4|268
1590996000000|2020-06-01 07:20:00|18466.9|18451.9|18506.9|18491.9|18524.4|18509.4|18464.4|18449.4|267
1590996300000|2020-06-01 07:25:00|18509.4|18494.4|18489.4|18474.4|18516.9|18501.9|18481.9|18466.9|222
1590996600000|2020-06-01 07:30:00|18491.9|18476.9|18489.4|18474.4|18501.9|18486.9|18476.9|18461.9|335
1590996900000|2020-06-01 07:35:00|18486.9|18471.9|18466.9|18451.9|18486.9|18471.9|18461.9|18446.9|193
1590997200000|2020-06-01 07:40:00|18470|18455|18475|18460|18490|18475|18465|18450|216
1590997500000|2020-06-01 07:45:00|18477.5|18462.5|18465|18450|18482.5|18467.5|18447.5|18432.5|261
1590997800000|2020-06-01 07:50:00|18467.5|18452.5|18465|18450|18472.5|18457.5|18445|18430|76
1590998100000|2020-06-01 07:55:00|18462.5|18447.5|18432.5|18417.5|18465|18450|18430|18415|75
1590998400000|2020-06-01 08:00:00|18435|18420|18442.5|18427.5|18447.5|18432.5|18415|18400|159
1590998700000|2020-06-01 08:05:00|18445|18430|18352.5|18337.5|18450|18435|18325|18310|1202
1590999000000|2020-06-01 08:10:00|18355|18340|18350|18335|18385|18370|18332.5|18317.5|226
1590999300000|2020-06-01 08:15:00|18352.5|18337.5|18322.5|18307.5|18352.5|18337.5|18265|18250|395
1590999600000|2020-06-01 08:20:00|18320|18305|18267.5|18252.5|18327.5|18312.5|18245|18230|288
1590999900000|2020-06-01 08:25:00|18265|18250|18307.5|18292.5|18307.5|18292.5|18242.5|18227.5|243
1591000200000|2020-06-01 08:30:00|18305|18290|18295|18280|18330|18315|18277.5|18262.5|281
1591000500000|2020-06-01 08:35:00|18292.5|18277.5|18305|18290|18335|18320|18275|18260|198
1591000800000|2020-06-01 08:40:00|18307.5|18292.5|18300|18285|18315|18300|18280|18265|140
1591001100000|2020-06-01 08:45:00|18305|18290|18327.5|18312.5|18330|18315|18290|18275|166
1591001400000|2020-06-01 08:50:00|18330|18315|18320|18305|18335|18320|18312.5|18297.5|202
1591001700000|2020-06-01 08:55:00|18317.5|18302.5|18300|18285|18322.5|18307.5|18285|18270|143
1591002000000|2020-06-01 09:00:00|18295|18280|18325|18310|18330|18315|18272.5|18257.5|170
1591002300000|2020-06-01 09:05:00|18330|18315|18335|18320|18342.5|18327.5|18320|18305|183
1591002600000|2020-06-01 09:10:00|18337.5|18322.5|18330|18315|18342.5|18327.5|18310|18295|95
1591002900000|2020-06-01 09:15:00|18332.5|18317.5|18337.5|18322.5|18345|18330|18330|18315|128
1591003200000|2020-06-01 09:20:00|18340|18325|18335|18320|18350|18335|18325|18310|80
1591003500000|2020-06-01 09:25:00|18332.5|18317.5|18332.5|18317.5|18350|18335|18325|18310|58
1591003800000|2020-06-01 09:30:00|18330|18315|18350|18335|18352.5|18337.5|18327.5|18312.5|66
1591004100000|2020-06-01 09:35:00|18352.5|18337.5|18352.5|18337.5|18355|18340|18335|18320|113
1591004400000|2020-06-01 09:40:00|18350|18335|18350|18335|18355|18340|18335|18320|68
1591004700000|2020-06-01 09:45:00|18347.5|18332.5|18342.5|18327.5|18347.5|18332.5|18335|18320|68
1591005000000|2020-06-01 09:50:00|18345|18330|18342.5|18327.5|18347.5|18332.5|18327.5|18312.5|82
1591005300000|2020-06-01 09:55:00|18345|18330|18337.5|18322.5|18345|18330|18330|18315|41
1591005600000|2020-06-01 10:00:00|18335|18320|18315|18300|18335|18320|18310|18295|59
1591005900000|2020-06-01 10:05:00|18317.5|18302.5|18337.5|18322.5|18340|18325|18315|18300|60
1591006200000|2020-06-01 10:10:00|18335|18320|18345|18330|18352.5|18337.5|18335|18320|82
1591006500000|2020-06-01 10:15:00|18342.5|18327.5|18350|18335|18352.5|18337.5|18342.5|18327.5|34
1591006800000|2020-06-01 10:20:00|18365|18350|18382.5|18367.5|18385|18370|18355|18340|208
1591007100000|2020-06-01 10:25:00|18380|18365|18382.5|18367.5|18387.5|18372.5|18367.5|18352.5|72
1591007400000|2020-06-01 10:30:00|18385|18370|18360|18345|18387.5|18372.5|18342.5|18327.5|85
1591007700000|2020-06-01 10:35:00|18357.5|18342.5|18367.5|18352.5|18372.5|18357.5|18355|18340|37
1591008000000|2020-06-01 10:40:00|18365|18350|18357.5|18342.5|18372.5|18357.5|18355|18340|40
1591008300000|2020-06-01 10:45:00|18355|18340|18355|18340|18375|18360|18355|18340|95
1591008600000|2020-06-01 10:50:00|18357.5|18342.5|18372.5|18357.5|18375|18360|18355|18340|31
1591008900000|2020-06-01 10:55:00|18375|18360|18385|18370|18385|18370|18365|18350|44
1591009200000|2020-06-01 11:00:00|18387.5|18372.5|18390|18375|18400|18385|18387.5|18372.5|72
1591009500000|2020-06-01 11:05:00|18392.5|18377.5|18397.5|18382.5|18400|18385|18385|18370|53
1591009800000|2020-06-01 11:10:00|18400|18385|18417.5|18402.5|18420|18405|18390|18375|50
1591010100000|2020-06-01 11:15:00|18415|18400|18437.5|18422.5|18445|18430|18405|18390|102
1591010400000|2020-06-01 11:20:00|18435|18420|18420|18405|18437.5|18422.5|18420|18405|65
1591010700000|2020-06-01 11:25:00|18422.5|18407.5|18417.5|18402.5|18427.5|18412.5|18417.5|18402.5|29
1591011000000|2020-06-01 11:30:00|18420|18405|18430|18415|18432.5|18417.5|18420|18405|63
1591011300000|2020-06-01 11:35:00|18427.5|18412.5|18432.5|18417.5|18435|18420|18420|18405|52
1591011600000|2020-06-01 11:40:00|18429.1|18414.1|18419.1|18404.1|18436.6|18421.6|18416.6|18401.6|36
1591011900000|2020-06-01 11:45:00|18416.6|18401.6|18416.6|18401.6|18421.6|18406.6|18414.1|18399.1|16
1591012200000|2020-06-01 11:50:00|18414.1|18399.1|18421.6|18406.6|18421.6|18406.6|18414.1|18399.1|29
1591012500000|2020-06-01 11:55:00|18426.6|18411.6|18429.1|18414.1|18431.6|18416.6|18416.6|18401.6|64
1591012800000|2020-06-01 12:00:00|18431.6|18416.6|18426.6|18411.6|18441.6|18426.6|18416.6|18401.6|76
1591013100000|2020-06-01 12:05:00|18424.1|18409.1|18441.6|18426.6|18446.6|18431.6|18424.1|18409.1|78
1591013400000|2020-06-01 12:10:00|18439.1|18424.1|18424.1|18409.1|18441.6|18426.6|18416.6|18401.6|99
1591013700000|2020-06-01 12:15:00|18421.6|18406.6|18404.1|18389.1|18424.1|18409.1|18401.6|18386.6|46
1591014000000|2020-06-01 12:20:00|18406.6|18391.6|18394.1|18379.1|18406.6|18391.6|18386.6|18371.6|65
1591014300000|2020-06-01 12:25:00|18396.6|18381.6|18379.1|18364.1|18396.6|18381.6|18376.6|18361.6|49
1591014600000|2020-06-01 12:30:00|18381.6|18366.6|18394.1|18379.1|18406.6|18391.6|18376.6|18361.6|119
1591014900000|2020-06-01 12:35:00|18396.6|18381.6|18404.1|18389.1|18416.6|18401.6|18381.6|18366.6|133
1591015200000|2020-06-01 12:40:00|18401.6|18386.6|18399.1|18384.1|18411.6|18396.6|18396.6|18381.6|71
1591015500000|2020-06-01 12:45:00|18396.6|18381.6|18414.1|18399.1|18416.6|18401.6|18396.6|18381.6|38
1591015800000|2020-06-01 12:50:00|18411.6|18396.6|18411.6|18396.6|18416.6|18401.6|18406.6|18391.6|29
1591016100000|2020-06-01 12:55:00|18409.1|18394.1|18411.6|18396.6|18416.6|18401.6|18406.6|18391.6|78
1591016400000|2020-06-01 13:00:00|18406.6|18391.6|18411.6|18396.6|18411.6|18396.6|18404.1|18389.1|49
1591016700000|2020-06-01 13:05:00|18414.1|18399.1|18406.6|18391.6|18416.6|18401.6|18396.6|18381.6|63
1591017000000|2020-06-01 13:10:00|18404.1|18389.1|18401.6|18386.6|18406.6|18391.6|18399.1|18384.1|24
1591017300000|2020-06-01 13:15:00|18396.6|18381.6|18399.1|18384.1|18399.1|18384.1|18381.6|18366.6|114
1591017600000|2020-06-01 13:20:00|18401.6|18386.6|18414.1|18399.1|18416.6|18401.6|18399.1|18384.1|67
1591017900000|2020-06-01 13:25:00|18411.6|18396.6|18411.6|18396.6|18416.6|18401.6|18401.6|18386.6|84
1591018200000|2020-06-01 13:30:00|18416.6|18401.6|18434.1|18419.1|18446.6|18431.6|18404.1|18389.1|396
1591018500000|2020-06-01 13:35:00|18431.6|18416.6|18441.6|18426.6|18444.1|18429.1|18419.1|18404.1|149
1591018800000|2020-06-01 13:40:00|18446.6|18431.6|18456.6|18441.6|18461.6|18446.6|18441.6|18426.6|118
1591019100000|2020-06-01 13:45:00|18459.1|18444.1|18474.1|18459.1|18481.6|18466.6|18459.1|18444.1|178
1591019400000|2020-06-01 13:50:00|18476.6|18461.6|18454.1|18439.1|18486.6|18471.6|18449.1|18434.1|158
1591019700000|2020-06-01 13:55:00|18456.6|18441.6|18446.6|18431.6|18461.6|18446.6|18444.1|18429.1|72
1591020000000|2020-06-01 14:00:00|18449.1|18434.1|18441.6|18426.6|18476.6|18461.6|18431.6|18416.6|172
1591020300000|2020-06-01 14:05:00|18444.1|18429.1|18456.6|18441.6|18471.6|18456.6|18441.6|18426.6|130
1591020600000|2020-06-01 14:10:00|18454.1|18439.1|18479.1|18464.1|18489.1|18474.1|18449.1|18434.1|211
1591020900000|2020-06-01 14:15:00|18481.6|18466.6|18484.1|18469.1|18491.6|18476.6|18474.1|18459.1|199
1591021200000|2020-06-01 14:20:00|18486.6|18471.6|18499.1|18484.1|18514.1|18499.1|18484.1|18469.1|136
1591021500000|2020-06-01 14:25:00|18501.6|18486.6|18489.1|18474.1|18509.1|18494.1|18484.1|18469.1|204
1591021800000|2020-06-01 14:30:00|18491.6|18476.6|18509.1|18494.1|18509.1|18494.1|18484.1|18469.1|139
1591022100000|2020-06-01 14:35:00|18506.6|18491.6|18504.1|18489.1|18509.1|18494.1|18489.1|18474.1|114
1591022400000|2020-06-01 14:40:00|18506.6|18491.6|18514.1|18499.1|18516.6|18501.6|18499.1|18484.1|122
1591022700000|2020-06-01 14:45:00|18511.6|18496.6|18511.6|18496.6|18514.1|18499.1|18499.1|18484.1|95
1591023000000|2020-06-01 14:50:00|18509.1|18494.1|18524.1|18509.1|18529.1|18514.1|18504.1|18489.1|209
1591023300000|2020-06-01 14:55:00|18529.1|18514.1|18536.6|18521.6|18539.1|18524.1|18524.1|18509.1|156
1591023600000|2020-06-01 15:00:00|18539.1|18524.1|18504.1|18489.1|18539.1|18524.1|18499.1|18484.1|148
1591023900000|2020-06-01 15:05:00|18506.6|18491.6|18514.1|18499.1|18524.1|18509.1|18499.1|18484.1|149
1591024200000|2020-06-01 15:10:00|18516.6|18501.6|18526.6|18511.6|18534.1|18519.1|18509.1|18494.1|183
1591024500000|2020-06-01 15:15:00|18529.1|18514.1|18529.1|18514.1|18539.1|18524.1|18511.6|18496.6|189
1591024800000|2020-06-01 15:20:00|18531.6|18516.6|18529.1|18514.1|18539.1|18524.1|18519.1|18504.1|243
1591025100000|2020-06-01 15:25:00|18524.1|18509.1|18509.1|18494.1|18529.1|18514.1|18504.1|18489.1|654
1591025400000|2020-06-01 15:30:00|18511.6|18496.6|18529.1|18514.1|18531.6|18516.6|18506.6|18491.6|544
1591025700000|2020-06-01 15:35:00|18526.6|18511.6|18549.1|18534.1|18554.1|18539.1|18519.1|18504.1|247
1591026000000|2020-06-01 15:40:00|18551.6|18536.6|18554.1|18539.1|18561.6|18546.6|18539.1|18524.1|88
1591026300000|2020-06-01 15:45:00|18556.6|18541.6|18546.6|18531.6|18556.6|18541.6|18541.6|18526.6|23
1591026600000|2020-06-01 15:50:00|18551.6|18526.6|18541.6|18516.6|18551.6|18526.6|18541.6|18516.6|18
1591026900000|2020-06-01 15:55:00|18536.6|18526.6|18531.6|18511.6|18541.6|18526.6|18531.6|18506.6|29
1591027200000|2020-06-01 16:00:00|18526.6|18506.6|18526.6|18506.6|18536.6|18511.6|18516.6|18491.6|79
1591027500000|2020-06-01 16:05:00|18531.6|18511.6|18531.6|18506.6|18531.6|18511.6|18526.6|18506.6|41
1591027800000|2020-06-01 16:10:00|18536.6|18511.6|18536.6|18511.6|18541.6|18516.6|18531.6|18511.6|4
1591028100000|2020-06-01 16:15:00|18531.6|18516.6|18541.6|18521.6|18546.6|18521.6|18521.6|18501.6|74
1591028400000|2020-06-01 16:20:00|18536.6|18516.6|18541.6|18516.6|18541.6|18521.6|18536.6|18511.6|2
1591028700000|2020-06-01 16:25:00|18536.6|18511.6|18536.6|18511.6|18541.6|18516.6|18531.6|18506.6|5
1591029000000|2020-06-01 16:30:00|18541.6|18516.6|18541.6|18516.6|18541.6|18516.6|18531.6|18506.6|29
1591029300000|2020-06-01 16:35:00|18536.6|18521.6|18536.6|18516.6|18541.6|18521.6|18536.6|18511.6|15
1591029600000|2020-06-01 16:40:00|18541.6|18511.6|18536.6|18516.6|18541.6|18516.6|18531.6|18511.6|2
1591029900000|2020-06-01 16:45:00|18541.6|18521.6|18541.6|18521.6|18546.6|18521.6|18541.6|18516.6|9
1591030200000|2020-06-01 16:50:00|18546.6|18516.6|18541.6|18521.6|18546.6|18526.6|18541.6|18516.6|3
1591030500000|2020-06-01 16:55:00|18546.6|18516.6|18536.6|18516.6|18546.6|18516.6|18536.6|18511.6|10
1591030800000|2020-06-01 17:00:00|18541.6|18521.6|18546.6|18521.6|18546.6|18526.6|18541.6|18521.6|3
1591031100000|2020-06-01 17:05:00|18551.6|18526.6|18546.6|18526.6|18551.6|18531.6|18546.6|18521.6|26
1591031400000|2020-06-01 17:10:00|18551.6|18521.6|18551.6|18526.6|18551.6|18531.6|18546.6|18521.6|2
1591031700000|2020-06-01 17:15:00|18556.6|18531.6|18556.6|18531.6|18556.6|18531.6|18551.6|18526.6|19
1591032000000|2020-06-01 17:20:00||18536.6||18536.6||18536.6||18531.6|0
1591032300000|2020-06-01 17:25:00|18561.6|18541.6|18556.6|18531.6|18561.6|18541.6|18556.6|18531.6|22
1591032600000|2020-06-01 17:30:00|18561.6|18536.6|18566.6|18541.6|18566.6|18541.6|18561.6|18531.6|14
1591032900000|2020-06-01 17:35:00|18576.6|18546.6|18586.6|18566.6|18586.6|18566.6|18576.6|18546.6|8
1591033200000|2020-06-01 17:40:00|18581.6|18561.6|18581.6|18561.6|18586.6|18566.6|18581.6|18556.6|14
1591033500000|2020-06-01 17:45:00|18586.6|18556.6|18581.6|18561.6|18586.6|18561.6|18581.6|18556.6|1
1591033800000|2020-06-01 17:50:00|18586.6|18566.6|18581.6|18556.6|18586.6|18566.6|18576.6|18556.6|4
1591034100000|2020-06-01 17:55:00|18576.6||18581.6||18581.6||18576.6||0
1591034400000|2020-06-01 18:00:00|18586.6|18561.6|18581.6|18556.6|18586.6|18561.6|18576.6|18556.6|4
1591034700000|2020-06-01 18:05:00|18576.6|18561.6|18586.6|18561.6|18586.6|18566.6|18576.6|18556.6|8
1591035000000|2020-06-01 18:10:00|18581.6|18566.6|18581.6|18556.6|18581.6|18566.6|18576.6|18556.6|9
1591035300000|2020-06-01 18:15:00|18576.6|18551.6|18576.6|18551.6|18581.6|18556.6|18576.6|18551.6|1
1591035600000|2020-06-01 18:20:00|18571.6|18556.6|18576.6|18551.6|18576.6|18556.6|18571.6|18551.6|13
1591035900000|2020-06-01 18:25:00|18574.1|18556.6|18574.1|18559.1|18574.1|18559.1|18574.1|18556.6|0
1591036200000|2020-06-01 18:30:00|18569.1|18554.1|18576.6|18561.6|18576.6|18561.6|18569.1|18554.1|17
1591036500000|2020-06-01 18:35:00|18574.1|18559.1|18584.1|18569.1|18584.1|18569.1|18574.1|18559.1|4
1591036800000|2020-06-01 18:40:00|18581.6|18566.6|18589.1|18574.1|18589.1|18574.1|18581.6|18566.6|4
1591037100000|2020-06-01 18:45:00|18586.6|18571.6|18596.6|18581.6|18596.6|18581.6|18586.6|18571.6|4
1591037400000|2020-06-01 18:50:00|18599.1|18584.1|18601.6|18586.6|18604.1|18589.1|18596.6|18581.6|9
1591037700000|2020-06-01 18:55:00|18604.1|18589.1|18604.1|18589.1|18604.1|18589.1|18599.1|18584.1|4
1591038000000|2020-06-01 19:00:00|18601.6|18586.6|18604.1|18589.1|18604.1|18589.1|18599.1|18584.1|5
1591038300000|2020-06-01 19:05:00|18599.1|18584.1|18596.6|18581.6|18599.1|18584.1|18589.1|18574.1|14
1591038600000|2020-06-01 19:10:00|18599.1|18584.1|18591.6|18576.6|18599.1|18584.1|18589.1|18574.1|3
1591038900000|2020-06-01 19:15:00|18589.1|18574.1|18596.6|18581.6|18596.6|18581.6|18584.1|18569.1|5
1591039200000|2020-06-01 19:20:00|18599.1|18584.1|18594.1|18579.1|18601.6|18586.6|18591.6|18576.6|7
1591039500000|2020-06-01 19:25:00|18596.6|18581.6|18606.6|18591.6|18609.1|18594.1|18596.6|18581.6|14
1591039800000|2020-06-01 19:30:00|18604.1|18589.1|18616.6|18601.6|18619.1|18604.1|18604.1|18589.1|7
1591040100000|2020-06-01 19:35:00|18619.1|18604.1|18626.6|18611.6|18631.6|18616.6|18614.1|18599.1|72
1591040400000|2020-06-01 19:40:00|18624.1|18609.1|18629.1|18614.1|18629.1|18614.1|18621.6|18606.6|8
1591040700000|2020-06-01 19:45:00|18634.1|18619.1|18629.1|18614.1|18636.6|18621.6|18629.1|18614.1|26
1591041000000|2020-06-01 19:50:00|18626.6|18611.6|18661.6|18646.6|18666.6|18651.6|18624.1|18609.1|53
1591041300000|2020-06-01 19:55:00|18664.1|18649.1|18696.6|18681.6|18696.6|18681.6|18664.1|18649.1|56
1591041600000|2020-06-01 20:00:00|18685.9|18645.9|18679.4|18639.4|18686.3|18646.3|18663|18623|0
1591041900000|2020-06-01 20:05:00|18679.2|18639.2|18683.9|18643.9|18685.4|18645.4|18670.5|18630.5|0
1591042200000|2020-06-01 20:10:00|18684.2|18644.2|18703.1|18663.1|18706.9|18666.9|18684.2|18644.2|0
1591042500000|2020-06-01 20:15:00|18703.4|18663.4|18726|18686|18726|18686|18701.3|18661.3|0
1591042800000|2020-06-01 20:20:00|18725.6|18685.6|18723.9|18683.9|18726.4|18686.4|18723.9|18683.9|0
1591043100000|2020-06-01 20:25:00|18724.4|18684.4|18724.4|18684.4|18725.2|18685.2|18722.7|18682.7|0
1591043400000|2020-06-01 20:30:00|18724.6|18684.6|18721.8|18681.8|18726.3|18686.3|18715.8|18675.8|0
1591043700000|2020-06-01 20:35:00|18721.5|18681.5|18732.3|18692.3|18733.8|18693.8|18720.3|18680.3|0
1591044000000|2020-06-01 20:40:00|18732.5|18692.5|18727.8|18687.8|18733.8|18693.8|18724.8|18684.8|0
1591044300000|2020-06-01 20:45:00|18728|18688|18729.6|18689.6|18730.8|18690.8|18724.5|18684.5|0
1591044600000|2020-06-01 20:50:00|18729.3|18689.3|18686.4|18646.4|18731.1|18691.1|18686.4|18646.4|0
1591044900000|2020-06-01 20:55:00|18686.6|18646.6|18685.3|18645.3|18692.7|18652.7|18685.3|18645.3|0
1591045200000|2020-06-01 21:00:00|18684|18644|18680.3|18640.3|18687.7|18647.7|18680.3|18640.3|0
1591045500000|2020-06-01 21:05:00|18682|18642|18679.5|18639.5|18682.4|18642.4|18677.4|18637.4|0
1591045800000|2020-06-01 21:10:00|18678.7|18638.7|18680.7|18640.7|18680.7|18640.7|18677.8|18637.8|0
1591046100000|2020-06-01 21:15:00|18681.1|18641.1|18679.5|18639.5|18682.8|18642.8|18679.5|18639.5|0
1591046400000|2020-06-01 21:20:00|18681.1|18641.1|18681.1|18641.1|18681.1|18641.1|18680.3|18640.3|0
1591046700000|2020-06-01 21:25:00|18680.3|18640.3|18681.1|18641.1|18681.5|18641.5|18679.9|18639.9|0
1591047000000|2020-06-01 21:30:00|18681.5|18641.5|18684.1|18644.1|18684.5|18644.5|18680.2|18640.2|0
1591047300000|2020-06-01 21:35:00|18684.5|18644.5|18684.9|18644.9|18684.9|18644.9|18684.5|18644.5|0
1591047600000|2020-06-01 21:40:00|18684.5|18644.5|18685.3|18645.3|18685.3|18645.3|18684.5|18644.5|0
1591047900000|2020-06-01 21:45:00|18684.9|18644.9|18684.9|18644.9|18685.3|18645.3|18684.9|18644.9|0
1591048200000|2020-06-01 21:50:00|18684.5|18644.5|18685.3|18645.3|18685.3|18645.3|18683.7|18643.7|0
1591048500000|2020-06-01 21:55:00|18673.7|18633.7|18671.6|18631.6|18674.1|18634.1|18671.6|18631.6|0
1591048800000|2020-06-01 22:00:00|18670.6|18630.6|18654.6|18614.6|18683.1|18643.1|18645.3|18605.3|0
1591049100000|2020-06-01 22:05:00|18654.9|18614.9|18638.7|18598.7|18656.1|18616.1|18638.7|18598.7|0
1591049400000|2020-06-01 22:10:00|18639|18599|18582|18542|18644.7|18604.7|18582|18542|0
1591049700000|2020-06-01 22:15:00|18582.2|18542.2|18623.6|18583.6|18623.6|18583.6|18579|18539|0
1591050000000|2020-06-01 22:20:00|18623.7|18583.7|18626.6|18586.6|18626.6|18586.6|18622.1|18582.1|0
1591050300000|2020-06-01 22:25:00|18626.8|18586.8|18637.5|18597.5|18641.9|18601.9|18626.8|18586.8|0
1591050600000|2020-06-01 22:30:00|18637.7|18597.7|18631.1|18591.1|18640.4|18600.4|18629.6|18589.6|0
1591050900000|2020-06-01 22:35:00|18630.9|18590.9|18610.5|18570.5|18631.1|18591.1|18604.5|18564.5|0
1591051200000|2020-06-01 22:40:00|18610.3|18570.3|18592.1|18552.1|18610.3|18570.3|18589.2|18549.2|0
1591051500000|2020-06-01 22:45:00|18572.7|18532.7|18528.7|18488.7|18591.1|18551.1|18514.1|18474.1|0
1591051800000|2020-06-01 22:50:00|18529|18489|18550.8|18510.8|18555.3|18515.3|18507.7|18467.7|0
1591052100000|2020-06-01 22:55:00|18551.1|18511.1|18547.4|18507.4|18553.8|18513.8|18545.9|18505.9|0
1591052400000|2020-06-01 23:00:00|18547.2|18507.2|18526.6|18486.6|18547.4|18507.4|18523.1|18483.1|0
1591052700000|2020-06-01 23:05:00|18527.1|18487.1|18509.7|18469.7|18539.6|18499.6|18503.7|18463.7|0
1591053000000|2020-06-01 23:10:00|18509.4|18469.4|18500.5|18460.5|18524.8|18484.8|18493|18453|0
1591053300000|2020-06-01 23:15:00|18500.7|18460.7|18514.3|18474.3|18520.3|18480.3|18497.5|18457.5|0
1591053600000|2020-06-01 23:20:00|18514.6|18474.6|18524.8|18484.8|18530.8|18490.8|18514.3|18474.3|0
1591053900000|2020-06-01 23:25:00|18524.9|18484.9|18515.4|18475.4|18526.3|18486.3|18501.5|18461.5|0
1591054200000|2020-06-01 23:30:00|18515.9|18475.9|18553|18513|18554.5|18514.5|18515.4|18475.4|0
1591054500000|2020-06-01 23:35:00|18553.3|18513.3|18583.1|18543.1|18583.1|18543.1|18550.4|18510.4|0
1591054800000|2020-06-01 23:40:00|18582.8|18542.8|18618.1|18578.1|18624.1|18584.1|18572.2|18532.2|0
1591055100000|2020-06-01 23:45:00|18617.8|18577.8|18604.7|18564.7|18622|18582|18598.3|18558.3|0
1591055400000|2020-06-01 23:50:00|18604.6|18564.6|18610.7|18570.7|18616.7|18576.7|18596.8|18556.8|0
1591055700000|2020-06-01 23:55:00|18610.6|18570.6|18601.7|18561.7|18610.7|18570.7|18589.4|18549.4|0
1591056000000|2020-06-02 00:00:00|18601.5|18561.5|18615.2|18575.2|18618.2|18578.2|18590.8|18550.8|0
1591056300000|2020-06-02 00:05:00|18615.3|18575.3|18616.7|18576.7|18626|18586|18615.3|18575.3|0
1591056600000|2020-06-02 00:10:00|18616.4|18576.4|18635.7|18595.7|18644|18604|18612.2|18572.2|0
1591056900000|2020-06-02 00:15:00|18636.5|18596.5|18635.7|18595.7|18650.2|18610.2|18630.2|18590.2|0
1591057200000|2020-06-02 00:20:00|18635.8|18595.8|18635|18595|18646|18606|18625.7|18585.7|0
1591057500000|2020-06-02 00:25:00|18634.9|18594.9|18655.2|18615.2|18655.5|18615.5|18634.8|18594.8|0
1591057800000|2020-06-02 00:30:00|18655.3|18615.3|18659.1|18619.1|18664.8|18624.8|18655.3|18615.3|0
1591058100000|2020-06-02 00:35:00|18659.2|18619.2|18641.3|18601.3|18664.5|18624.5|18641|18601|0
1591058400000|2020-06-02 00:40:00|18641.2|18601.2|18656.8|18616.8|18661.9|18621.9|18641|18601|0
1591058700000|2020-06-02 00:45:00|18657.8|18617.8|18651|18611|18666.8|18626.8|18650.7|18610.7|0
1591059000000|2020-06-02 00:50:00|18650.8|18610.8|18658.2|18618.2|18658.4|18618.4|18640.3|18600.3|0
1591059300000|2020-06-02 00:55:00|18658.3|18618.3|18663.6|18623.6|18673.3|18633.3|18653|18613|0
1591059600000|2020-06-02 01:00:00|18663.8|18623.8|18663.1|18623.1|18674.1|18634.1|18647.7|18607.7|0
1591059900000|2020-06-02 01:05:00|18663.3|18623.3|18673.6|18633.6|18673.8|18633.8|18657.5|18617.5|0
1591060200000|2020-06-02 01:10:00|18673.8|18633.8|18673.8|18633.8|18674|18634|18662.8|18622.8|0
1591060500000|2020-06-02 01:15:00|18673.6|18633.6|18663.3|18623.3|18679|18639|18658.2|18618.2|0
1591060800000|2020-06-02 01:20:00|18663.1|18623.1|18673.4|18633.4|18673.6|18633.6|18658.2|18618.2|0
1591061100000|2020-06-02 01:25:00|18673.6|18633.6|18657.7|18617.7|18673.6|18633.6|18657.5|18617.5|0
1591061400000|2020-06-02 01:30:00|18657.8|18617.8|18657.5|18617.5|18673.1|18633.1|18657|18617|0
1591061700000|2020-06-02 01:35:00|18657.7|18617.7|18672.7|18632.7|18672.8|18632.8|18656.8|18616.8|0
1591062000000|2020-06-02 01:40:00|18672.8|18632.8|18672.3|18632.3|18678|18638|18662.3|18622.3|0
1591062300000|2020-06-02 01:45:00|18672.4|18632.4|18645.8|18605.8|18672.6|18632.6|18645.6|18605.6|0
1591062600000|2020-06-02 01:50:00|18645.9|18605.9|18635.1|18595.1|18646|18606|18634.6|18594.6|0
1591062900000|2020-06-02 01:55:00|18635|18595|18640.2|18600.2|18650.4|18610.4|18635|18595|0
1591063200000|2020-06-02 02:00:00|18640|18600|18650.9|18610.9|18650.9|18610.9|18639.9|18599.9|0
1591063500000|2020-06-02 02:05:00|18652.9|18612.9|18655.6|18615.6|18660.9|18620.9|18650.6|18610.6|0
1591063800000|2020-06-02 02:10:00|18655.5|18615.5|18633.9|18593.9|18655.6|18615.6|18633.8|18593.8|0
1591064100000|2020-06-02 02:15:00|18633.8|18593.8|18639.5|18599.5|18639.7|18599.7|18629|18589|0
1591064400000|2020-06-02 02:20:00|18639.6|18599.6|18634.8|18594.8|18639.7|18599.7|18629.5|18589.5|0
1591064700000|2020-06-02 02:25:00|18634.6|18594.6|18633.4|18593.4|18635.1|18595.1|18629.2|18589.2|0
1591065000000|2020-06-02 02:30:00|18633.5|18593.5|18639|18599|18639.2|18599.2|18628.5|18588.5|0
1591065300000|2020-06-02 02:35:00|18638.8|18598.8|18649.3|18609.3|18654.4|18614.4|18633.6|18593.6|0
1591065600000|2020-06-02 02:40:00|18649.4|18609.4|18649.3|18609.3|18654.6|18614.6|18644.2|18604.2|0
1591065900000|2020-06-02 02:45:00|18649.5|18609.5|18649.7|18609.7|18654.8|18614.8|18649.2|18609.2|0
1591066200000|2020-06-02 02:50:00|18649.8|18609.8|18633.7|18593.7|18654.8|18614.8|18633.7|18593.7|0
1591066500000|2020-06-02 02:55:00|18633.8|18593.8|18633.7|18593.7|18634.1|18594.1|18628.4|18588.4|0
1591066800000|2020-06-02 03:00:00|18633.8|18593.8|18644.2|18604.2|18644.6|18604.6|18633.8|18593.8|0
1591067100000|2020-06-02 03:05:00|18644.4|18604.4|18639|18599|18649.3|18609.3|18638.9|18598.9|0
1591067400000|2020-06-02 03:10:00|18640|18600|18651.7|18611.7|18654.2|18614.2|18638.8|18598.8|0
1591067700000|2020-06-02 03:15:00|18652.7|18612.7|18643.7|18603.7|18654.2|18614.2|18643.6|18603.6|0
1591068000000|2020-06-02 03:20:00|18643.9|18603.9|18649.3|18609.3|18649.3|18609.3|18643.7|18603.7|0
1591068300000|2020-06-02 03:25:00|18649.4|18609.4|18649|18609|18654.2|18614.2|18648.8|18608.8|0
1591068600000|2020-06-02 03:30:00|18649.2|18609.2|18649.1|18609.1|18654.2|18614.2|18648.8|18608.8|0
1591068900000|2020-06-02 03:35:00|18649.2|18609.2|18662.4|18622.4|18664.9|18624.9|18649|18609|0
1591069200000|2020-06-02 03:40:00|18659.7|18619.7|18664.9|18624.9|18667.3|18627.3|18659.5|18619.5|0
1591069500000|2020-06-02 03:45:00|18664.8|18624.8|18669.8|18629.8|18675.1|18635.1|18664.8|18624.8|0
1591069800000|2020-06-02 03:50:00|18670|18630|18674.8|18634.8|18674.8|18634.8|18669.5|18629.5|0
1591070100000|2020-06-02 03:55:00|18674.9|18634.9|18674.8|18634.8|18674.9|18634.9|18669.7|18629.7|0
1591070400000|2020-06-02 04:00:00|18674.9|18634.9|18664.8|18624.8|18674.9|18634.9|18664.6|18624.6|0
1591070700000|2020-06-02 04:05:00|18664.9|18624.9|18680.2|18640.2|18680.2|18640.2|18664.8|18624.8|0
1591071000000|2020-06-02 04:10:00|18680.5|18640.5|18680.2|18640.2|18685.6|18645.6|18680.2|18640.2|0
1591071300000|2020-06-02 04:15:00|18680.4|18640.4|18670.4|18630.4|18685.3|18645.3|18670.2|18630.2|0
1591071600000|2020-06-02 04:20:00|18670.2|18630.2|18675.3|18635.3|18675.3|18635.3|18670|18630|0
1591071900000|2020-06-02 04:25:00|18675.2|18635.2|18669.5|18629.5|18675.2|18635.2|18664.1|18624.1|0
1591072200000|2020-06-02 04:30:00|18667.5|18627.5|18670.2|18630.2|18675.1|18635.1|18664.6|18624.6|0
1591072500000|2020-06-02 04:35:00|18670.1|18630.1|18670.7|18630.7|18675.6|18635.6|18664.9|18624.9|0
1591072800000|2020-06-02 04:40:00|18670.9|18630.9|18670.5|18630.5|18675.6|18635.6|18670.5|18630.5|0
1591073100000|2020-06-02 04:45:00|18670.6|18630.6|18670.7|18630.7|18670.9|18630.9|18670.5|18630.5|0
1591073400000|2020-06-02 04:50:00|18670.9|18630.9|18670.7|18630.7|18671|18631|18670.5|18630.5|0
1591073700000|2020-06-02 04:55:00|18670.5|18630.5|18665.9|18625.9|18670.9|18630.9|18665.6|18625.6|0
1591074000000|2020-06-02 05:00:00|18666|18626|18681.7|18641.7|18681.7|18641.7|18666|18626|0
1591074300000|2020-06-02 05:05:00|18681.9|18641.9|18681.7|18641.7|18687|18647|18681.4|18641.4|0
1591074600000|2020-06-02 05:10:00|18681.8|18641.8|18710.2|18670.2|18710.3|18670.3|18681.7|18641.7|0
1591074900000|2020-06-02 05:15:00|18710.1|18670.1|18705.1|18665.1|18710.2|18670.2|18704.7|18664.7|0
1591075200000|2020-06-02 05:20:00|18705.2|18665.2|18700.3|18660.3|18705.2|18665.2|18694.9|18654.9|0
1591075500000|2020-06-02 05:25:00|18699.9|18659.9|18685|18645|18699.9|18659.9|18684.8|18644.8|0
1591075800000|2020-06-02 05:30:00|18685.1|18645.1|18700|18660|18700.9|18660.9|18685|18645|0
1591076100000|2020-06-02 05:35:00|18699|18659|18700|18660|18700.6|18660.6|18695|18655|0
1591076400000|2020-06-02 05:40:00|18700.1|18660.1|18700.9|18660.9|18706.3|18666.3|18695.3|18655.3|0
1591076700000|2020-06-02 05:45:00|18701.1|18661.1|18695.6|18655.6|18701.1|18661.1|18690.7|18650.7|0
1591077000000|2020-06-02 05:50:00|18695.7|18655.7|18675.3|18635.3|18700.9|18660.9|18675.3|18635.3|0
1591077300000|2020-06-02 05:55:00|18675.5|18635.5|18692.8|18652.8|18695.1|18655.1|18675.3|18635.3|0
1591077600000|2020-06-02 06:00:00|18692.6|18652.6|18681.6|18666.6|18692.8|18671.6|18666.6|18642.5|25
1591077900000|2020-06-02 06:05:00|18679.1|18664.1|18654.1|18639.1|18681.6|18666.6|18654.1|18639.1|18
1591078200000|2020-06-02 06:10:00|18656.6|18641.6|18669.1|18654.1|18669.1|18654.1|18656.6|18641.6|23
1591078500000|2020-06-02 06:15:00|18666.6|18651.6|18644.1|18629.1|18669.1|18654.1|18641.6|18626.6|43
1591078800000|2020-06-02 06:20:00|18641.6|18626.6|18646.6|18631.6|18651.6|18636.6|18631.6|18616.6|19
1591079100000|2020-06-02 06:25:00|18644.1|18629.1|18671.6|18656.6|18674.1|18659.1|18644.1|18629.1|16
1591079400000|2020-06-02 06:30:00|18669.1|18654.1|18666.6|18651.6|18671.6|18656.6|18661.6|18646.6|6
1591079700000|2020-06-02 06:35:00|18664.1|18649.1|18669.1|18654.1|18674.1|18659.1|18661.6|18646.6|13
1591080000000|2020-06-02 06:40:00|18666.6|18651.6|18669.1|18654.1|18671.6|18656.6|18661.6|18646.6|13
1591080300000|2020-06-02 06:45:00|18666.6|18651.6|18661.6|18646.6|18669.1|18654.1|18659.1|18644.1|9
1591080600000|2020-06-02 06:50:00|18664.1|18649.1|18666.6|18651.6|18669.1|18654.1|18659.1|18644.1|12
1591080900000|2020-06-02 06:55:00|18664.1|18649.1|18669.1|18654.1|18674.1|18659.1|18646.6|18631.6|103
1591081200000|2020-06-02 07:00:00|18671.6|18656.6|18604.1|18589.1|18706.6|18691.6|18604.1|18589.1|549
1591081500000|2020-06-02 07:05:00|18601.6|18586.6|18649.1|18634.1|18649.1|18634.1|18569.1|18554.1|380
1591081800000|2020-06-02 07:10:00|18646.6|18631.6|18629.1|18614.1|18666.6|18651.6|18614.1|18599.1|251
1591082100000|2020-06-02 07:15:00|18626.6|18611.6|18594.1|18579.1|18629.1|18614.1|18584.1|18569.1|247
1591082400000|2020-06-02 07:20:00|18591.6|18576.6|18604.1|18589.1|18611.6|18596.6|18574.1|18559.1|189
1591082700000|2020-06-02 07:25:00|18606.6|18591.6|18669.1|18654.1|18689.1|18674.1|18599.1|18584.1|324
1591083000000|2020-06-02 07:30:00|18671.6|18656.6|18694.1|18679.1|18709.1|18694.1|18671.6|18656.6|208
1591083300000|2020-06-02 07:35:00|18696.6|18681.6|18734.1|18719.1|18754.1|18739.1|18694.1|18679.1|333
1591083600000|2020-06-02 07:40:00|18740.2|18725.2|18742.7|18727.7|18755.2|18740.2|18700.2|18685.2|262
1591083900000|2020-06-02 07:45:00|18740.2|18725.2|18732.7|18717.7|18750.2|18735.2|18710.2|18695.2|113
1591084200000|2020-06-02 07:50:00|18735.2|18720.2|18702.7|18687.7|18740.2|18725.2|18700.2|18685.2|135
1591084500000|2020-06-02 07:55:00|18700.2|18685.2|18710.2|18695.2|18720.2|18705.2|18695.2|18680.2|117
1591084800000|2020-06-02 08:00:00|18715.2|18700.2|18732.7|18717.7|18735.2|18720.2|18702.7|18687.7|105
1591085100000|2020-06-02 08:05:00|18735.2|18720.2|18775.2|18760.2|18775.2|18760.2|18732.7|18717.7|243
1591085400000|2020-06-02 08:10:00|18777.7|18762.7|18755.2|18740.2|18780.2|18765.2|18750.2|18735.2|166
1591085700000|2020-06-02 08:15:00|18757.7|18742.7|18772.7|18757.7|18785.2|18770.2|18750.2|18735.2|146
1591086000000|2020-06-02 08:20:00|18775.2|18760.2|18775.2|18760.2|18782.7|18767.7|18767.7|18752.7|91
1591086300000|2020-06-02 08:25:00|18777.7|18762.7|18777.7|18762.7|18795.2|18780.2|18777.7|18762.7|141
1591086600000|2020-06-02 08:30:00|18775.2|18760.2|18805.2|18790.2|18815.2|18800.2|18770.2|18755.2|182
1591086900000|2020-06-02 08:35:00|18810.2|18795.2|18852.7|18837.7|18870.2|18855.2|18802.7|18787.7|336
1591087200000|2020-06-02 08:40:00|18850.2|18835.2|18850.2|18835.2|18860.2|18845.2|18835.2|18820.2|312
1591087500000|2020-06-02 08:45:00|18847.7|18832.7|18845.2|18830.2|18875.2|18860.2|18837.7|18822.7|202
1591087800000|2020-06-02 08:50:00|18842.7|18827.7|18860.2|18845.2|18870.2|18855.2|18840.2|18825.2|134
1591088100000|2020-06-02 08:55:00|18857.7|18842.7|18832.7|18817.7|18857.7|18842.7|18820.2|18805.2|220
1591088400000|2020-06-02 09:00:00|18835.2|18820.2|18845.2|18830.2|18845.2|18830.2|18812.7|18797.7|141
1591088700000|2020-06-02 09:05:00|18847.7|18832.7|18850.2|18835.2|18865.2|18850.2|18845.2|18830.2|184
1591089000000|2020-06-02 09:10:00|18855.2|18840.2|18850.2|18835.2|18862.7|18847.7|18845.2|18830.2|190
1591089300000|2020-06-02 09:15:00|18855.2|18840.2|18850.2|18835.2|18862.7|18847.7|18850.2|18835.2|98
1591089600000|2020-06-02 09:20:00|18847.7|18832.7|18860.2|18845.2|18860.2|18845.2|18837.7|18822.7|120
1591089900000|2020-06-02 09:25:00|18857.7|18842.7|18885.2|18870.2|18890.2|18875.2|18855.2|18840.2|173
1591090200000|2020-06-02 09:30:00|18882.7|18867.7|18897.7|18882.7|18900.2|18885.2|18870.2|18855.2|105
1591090500000|2020-06-02 09:35:00|18895.2|18880.2|18890.2|18875.2|18900.2|18885.2|18885.2|18870.2|105
1591090800000|2020-06-02 09:40:00|18895.2|18880.2|18912.7|18897.7|18915.2|18900.2|18892.7|18877.7|390
1591091100000|2020-06-02 09:45:00|18915.2|18900.2|18910.2|18895.2|18920.2|18905.2|18895.2|18880.2|446
1591091400000|2020-06-02 09:50:00|18907.7|18892.7|18895.2|18880.2|18910.2|18895.2|18890.2|18875.2|93
1591091700000|2020-06-02 09:55:00|18897.7|18882.7|18902.7|18887.7|18915.2|18900.2|18897.7|18882.7|80
1591092000000|2020-06-02 10:00:00|18905.2|18890.2|18920.2|18905.2|18920.2|18905.2|18900.2|18885.2|72
1591092300000|2020-06-02 10:05:00|18917.7|18902.7|18950.2|18935.2|18955.2|18940.2|18915.2|18900.2|130
1591092600000|2020-06-02 10:10:00|18952.7|18937.7|18965.2|18950.2|18965.2|18950.2|18945.2|18930.2|244
1591092900000|2020-06-02 10:15:00|18967.7|18952.7|18950.2|18935.2|18967.7|18952.7|18950.2|18935.2|145
1591093200000|2020-06-02 10:20:00|18952.7|18937.7|18955.2|18940.2|18970.2|18955.2|18950.2|18935.2|183
1591093500000|2020-06-02 10:25:00|18957.7|18942.7|18967.7|18952.7|18970.2|18955.2|18955.2|18940.2|101
1591093800000|2020-06-02 10:30:00|18965.2|18950.2|18947.7|18932.7|18970.2|18955.2|18945.2|18930.2|116
1591094100000|2020-06-02 10:35:00|18950.2|18935.2|18932.7|18917.7|18950.2|18935.2|18925.2|18910.2|210
1591094400000|2020-06-02 10:40:00|18930.2|18915.2|18927.7|18912.7|18930.2|18915.2|18910.2|18895.2|182
1591094700000|2020-06-02 10:45:00|18925.2|18910.2|18935.2|18920.2|18935.2|18920.2|18920.2|18905.2|98
1591095000000|2020-06-02 10:50:00|18930.2|18915.2|18932.7|18917.7|18945.2|18930.2|18922.7|18907.7|78
1591095300000|2020-06-02 10:55:00|18930.2|18915.2|18955.2|18940.2|18960.2|18945.2|18930.2|18915.2|51
1591095600000|2020-06-02 11:00:00|18952.7|18937.7|18955.2|18940.2|18960.2|18945.2|18942.7|18927.7|55
1591095900000|2020-06-02 11:05:00|18957.7|18942.7|18965.2|18950.2|18970.2|18955.2|18945.2|18930.2|86
1591096200000|2020-06-02 11:10:00|18967.7|18952.7|18955.2|18940.2|18970.2|18955.2|18950.2|18935.2|83
1591096500000|2020-06-02 11:15:00|18950.2|18935.2|18947.7|18932.7|18960.2|18945.2|18945.2|18930.2|296
1591096800000|2020-06-02 11:20:00|18950.2|18935.2|18952.7|18937.7|18970.2|18955.2|18945.2|18930.2|74
1591097100000|2020-06-02 11:25:00|18950.2|18935.2|18945.2|18930.2|18960.2|18945.2|18945.2|18930.2|224
1591097400000|2020-06-02 11:30:00|18947.7|18932.7|18945.2|18930.2|18955.2|18940.2|18940.2|18925.2|61
1591097700000|2020-06-02 11:35:00|18942.7|18927.7|18955.2|18940.2|18957.7|18942.7|18935.2|18920.2|73
1591098000000|2020-06-02 11:40:00|18950.9|18935.9|18953.4|18938.4|18955.9|18940.9|18948.4|18933.4|21
1591098300000|2020-06-02 11:45:00|18950.9|18935.9|18945.9|18930.9|18955.9|18940.9|18940.9|18925.9|119
1591098600000|2020-06-02 11:50:00|18943.4|18928.4|18945.9|18930.9|18950.9|18935.9|18940.9|18925.9|37
1591098900000|2020-06-02 11:55:00|18943.4|18928.4|18923.4|18908.4|18943.4|18928.4|18915.9|18900.9|273
1591099200000|2020-06-02 12:00:00|18925.9|18910.9|18940.9|18925.9|18940.9|18925.9|18915.9|18900.9|109
1591099500000|2020-06-02 12:05:00|18938.4|18923.4|18930.9|18915.9|18950.9|18935.9|18930.9|18915.9|116
1591099800000|2020-06-02 12:10:00|18933.4|18918.4|18940.9|18925.9|18948.4|18933.4|18933.4|18918.4|89
1591100100000|2020-06-02 12:15:00|18943.4|18928.4|18953.4|18938.4|18955.9|18940.9|18940.9|18925.9|127
1591100400000|2020-06-02 12:20:00|18955.9|18940.9|18955.9|18940.9|18965.9|18950.9|18945.9|18930.9|82
1591100700000|2020-06-02 12:25:00|18950.9|18935.9|18955.9|18940.9|18960.9|18945.9|18945.9|18930.9|72
1591101000000|2020-06-02 12:30:00|18960.9|18945.9|19000.9|18985.9|19003.4|18988.4|18960.9|18945.9|430
1591101300000|2020-06-02 12:35:00|19003.4|18988.4|18990.9|18975.9|19005.9|18990.9|18990.9|18975.9|135
1591101600000|2020-06-02 12:40:00|18993.4|18978.4|18955.9|18940.9|19005.9|18990.9|18950.9|18935.9|276
1591101900000|2020-06-02 12:45:00|18953.4|18938.4|18895.9|18880.9|18955.9|18940.9|18868.4|18853.4|419
1591102200000|2020-06-02 12:50:00|18893.4|18878.4|18885.9|18870.9|18915.9|18900.9|18865.9|18850.9|217
1591102500000|2020-06-02 12:55:00|18890.9|18875.9|18910.9|18895.9|18920.9|18905.9|18885.9|18870.9|160
1591102800000|2020-06-02 13:00:00|18913.4|18898.4|18903.4|18888.4|18925.9|18910.9|18895.9|18880.9|173
1591103100000|2020-06-02 13:05:00|18900.9|18885.9|18905.9|18890.9|18908.4|18893.4|18880.9|18865.9|381
1591103400000|2020-06-02 13:10:00|18903.4|18888.4|18940.9|18925.9|18940.9|18925.9|18895.9|18880.9|172
1591103700000|2020-06-02 13:15:00|18935.9|18920.9|18925.9|18910.9|18938.4|18923.4|18910.9|18895.9|111
1591104000000|2020-06-02 13:20:00|18923.4|18908.4|18910.9|18895.9|18925.9|18910.9|18900.9|18885.9|122
1591104300000|2020-06-02 13:25:00|18908.4|18893.4|18905.9|18890.9|18918.4|18903.4|18900.9|18885.9|96
1591104600000|2020-06-02 13:30:00|18908.4|18893.4|18885.9|18870.9|18920.9|18905.9|18878.4|18863.4|324
1591104900000|2020-06-02 13:35:00|18888.4|18873.4|18865.9|18850.9|18893.4|18878.4|18825.9|18810.9|479
1591105200000|2020-06-02 13:40:00|18868.4|18853.4|18898.4|18883.4|18915.9|18900.9|18865.9|18850.9|296
1591105500000|2020-06-02 13:45:00|18900.9|18885.9|18923.4|18908.4|18930.9|18915.9|18895.9|18880.9|200
1591105800000|2020-06-02 13:50:00|18920.9|18905.9|18948.4|18933.4|18960.9|18945.9|18920.9|18905.9|300
1591106100000|2020-06-02 13:55:00|18950.9|18935.9|18975.9|18960.9|18978.4|18963.4|18945.9|18930.9|208
1591106400000|2020-06-02 14:00:00|18980.9|18965.9|18980.9|18965.9|18993.4|18978.4|18965.9|18950.9|233
1591106700000|2020-06-02 14:05:00|18983.4|18968.4|18995.9|18980.9|19000.9|18985.9|18975.9|18960.9|141
1591107000000|2020-06-02 14:10:00|18995.5|18980.5|18995.5|18980.5|19015.5|19000.5|18985.5|18970.5|320
1591107300000|2020-06-02 14:15:00|18998|18983|19030.5|19015.5|19030.5|19015.5|18990.5|18975.5|224
1591107600000|2020-06-02 14:20:00|19035.5|19020.5|19038|19023|19045.5|19030.5|19025.5|19010.5|277
1591107900000|2020-06-02 14:25:00|19035.5|19020.5|19053|19038|19055.5|19040.5|19030.5|19015.5|289
1591108200000|2020-06-02 14:30:00|19055.5|19040.5|19025.5|19010.5|19060.5|19045.5|19025.5|19010.5|176
1591108500000|2020-06-02 14:35:00|19028|19013|19023|19008|19035.5|19020.5|19020.5|19005.5|137
1591108800000|2020-06-02 14:40:00|19020.5|19005.5|19000.5|18985.5|19035.5|19020.5|18995.5|18980.5|179
1591109100000|2020-06-02 14:45:00|19003|18988|18975.5|18960.5|19010.5|18995.5|18975.5|18960.5|328
1591109400000|2020-06-02 14:50:00|18973|18958|19030.5|19015.5|19030.5|19015.5|18965.5|18950.5|357
1591109700000|2020-06-02 14:55:00|19028|19013|19025.5|19010.5|19048|19033|19020.5|19005.5|300
1591110000000|2020-06-02 15:00:00|19030.5|19015.5|19010.5|18995.5|19030.5|19015.5|18965.5|18950.5|325
1591110300000|2020-06-02 15:05:00|19005.5|18990.5|18965.5|18950.5|19008|18993|18960.5|18945.5|198
1591110600000|2020-06-02 15:10:00|18968|18953|18965.5|18950.5|18988|18973|18960.5|18945.5|179
1591110900000|2020-06-02 15:15:00|18968|18953|19005.5|18990.5|19008|18993|18960.5|18945.5|287
1591111200000|2020-06-02 15:20:00|19008|18993|18995.5|18980.5|19010.5|18995.5|18990.5|18975.5|393
1591111500000|2020-06-02 15:25:00|18998|18983|18960.5|18945.5|19005.5|18990.5|18955.5|18940.5|739
1591111800000|2020-06-02 15:30:00|18965.5|18950.5|18983|18968|18995.5|18980.5|18955.5|18940.5|773
1591112100000|2020-06-02 15:35:00|18985.5|18970.5|18978|18963|18995.5|18980.5|18970.5|18955.5|336
1591112400000|2020-06-02 15:40:00|18980.5|18965.5|18985.5|18970.5|18998|18983|18980.5|18965.5|79
1591112700000|2020-06-02 15:45:00|18983|18968|18970.5|18955.5|18993|18978|18968|18953|83
1591113000000|2020-06-02 15:50:00|18973|18953|18968|18948|18978|18958|18963|18938|51
1591113300000|2020-06-02 15:55:00|18973|18943|18978|18958|18988|18963|18958|18938|43
1591113600000|2020-06-02 16:00:00|18983|18963|18988|18963|18993|18973|18978|18953|28
1591113900000|2020-06-02 16:05:00|18993|18968|18993|18968|18993|18973|18988|18968|5
1591114200000|2020-06-02 16:10:00|18988|18973|18998|18978|19003|18983|18988|18973|37
1591114500000|2020-06-02 16:15:00|19003|18983|18998|18973|19003|18983|18998|18973|35
1591114800000|2020-06-02 16:20:00|18993|18978|18998|18978|18998|18978|18993|18968|19
1591115100000|2020-06-02 16:25:00|19003|18983|19003|18983|19003|18983|19003|18978|9
1591115400000|2020-06-02 16:30:00|19013|18988|19008|18988|19013|18993|19008|18983|16
1591115700000|2020-06-02 16:35:00|19003|18983|19013|18993|19018|18993|19003|18983|4
1591116000000|2020-06-02 16:40:00|19018|18988|19028|19003|19028|19008|19018|18988|13
1591116300000|2020-06-02 16:45:00|19023||19028||19028||19023||4
1591116600000|2020-06-02 16:50:00|19023|18998|19013|18988|19023|18998|19013|18988|12
1591116900000|2020-06-02 16:55:00|19018|18993|19018|18993|19018|18998|19013|18988|15
1591117200000|2020-06-02 17:00:00|19013|18988|19018|18993|19018|18993|19013|18988|8
1591117500000|2020-06-02 17:05:00|19013|18998|19023|19003|19023|19003|19013|18993|19
1591117800000|2020-06-02 17:10:00|19018|18998|19033|19008|19033|19013|19018|18998|16
1591118100000|2020-06-02 17:15:00|19028|19003|19028|19008|19028|19008|19023|19003|9
1591118400000|2020-06-02 17:20:00|19023|19003|19028|19008|19033|19008|19023|19003|10
1591118700000|2020-06-02 17:25:00|19023|19003|19023|19003|19028|19008|19018|18998|5
1591119000000|2020-06-02 17:30:00|19018|18998|19018|18998|19023|19003|19013|18993|7
1591119300000|2020-06-02 17:35:00|19023|19003|19023|19003|19023|19003|19018|18998|3
1591119600000|2020-06-02 17:40:00|19028|18998|19028|19003|19028|19003|19028|18998|1
1591119900000|2020-06-02 17:45:00|19023|18998|19018|18998|19023|18998|19018|18993|3
1591120200000|2020-06-02 17:50:00|19013|18993|19018|18993|19018|18998|19013|18993|3
1591120500000|2020-06-02 17:55:00|19013|18988|19013|18993|19013|18993|19013|18988|1
1591120800000|2020-06-02 18:00:00|19018|18998|19023|18998|19028|19003|19018|18998|5
1591121100000|2020-06-02 18:05:00|19018|18993|19008|18983|19018|18993|19003|18983|10
1591121400000|2020-06-02 18:10:00|19013|18988|19013|18988|19013|18988|19003|18983|2
1591121700000|2020-06-02 18:15:00|19018|18993|19023|18998|19023|18998|19013|18988|5
1591122000000|2020-06-02 18:20:00|19018|18993|19018|18993|19018|18993|19008|18988|19
1591122300000|2020-06-02 18:25:00|19013|18988|18993|18978|19013|18988|18993|18973|18
1591122600000|2020-06-02 18:30:00|18995.5|18980.5|18978|18963|18998|18983|18975.5|18960.5|13
1591122900000|2020-06-02 18:35:00|18975.5|18960.5|18973|18958|18978|18963|18973|18958|16
1591123200000|2020-06-02 18:40:00|18975.5|18960.5|18985.5|18970.5|18988|18973|18975.5|18960.5|0
1591123500000|2020-06-02 18:45:00|18988|18973|18993|18978|18995.5|18980.5|18985.5|18970.5|5
1591123800000|2020-06-02 18:50:00|18995.5|18980.5|18993|18978|19000.5|18985.5|18993|18978|6
1591124100000|2020-06-02 18:55:00|18995.5|18980.5|19000.5|18985.5|19008|18993|18993|18978|2
1591124400000|2020-06-02 19:00:00|19003|18988|18998|18983|19003|18988|18988|18973|2
1591124700000|2020-06-02 19:05:00|18995.5|18980.5|18993|18978|18995.5|18980.5|18993|18978|2
1591125000000|2020-06-02 19:10:00|18995.5|18980.5|18993|18978|19003|18988|18993|18978|3
1591125300000|2020-06-02 19:15:00|18995.5|18980.5|18990.5|18975.5|18998|18983|18990.5|18975.5|21
1591125600000|2020-06-02 19:20:00|18988|18973|18978|18963|18990.5|18975.5|18973|18958|17
1591125900000|2020-06-02 19:25:00|18975.5|18960.5|18990.5|18975.5|18990.5|18975.5|18973|18958|6
1591126200000|2020-06-02 19:30:00|18988|18973|18988|18973|18990.5|18975.5|18980.5|18965.5|7
1591126500000|2020-06-02 19:35:00|18985.5|18970.5|18993|18978|18995.5|18980.5|18985.5|18970.5|1
1591126800000|2020-06-02 19:40:00|18995.5|18980.5|19003|18988|19005.5|18990.5|18993|18978|11
1591127100000|2020-06-02 19:45:00|19005.5|18990.5|19028|19013|19028|19013|19005.5|18990.5|20
1591127400000|2020-06-02 19:50:00|19030.5|19015.5|19050.5|19035.5|19050.5|19035.5|19030.5|19015.5|54
1591127700000|2020-06-02 19:55:00|19048|19033|19065.5|19050.5|19065.5|19050.5|19045.5|19030.5|34
1591128000000|2020-06-02 20:00:00|19079.7|19039.7|19062.3|19022.3|19079.7|19039.7|19062.3|19022.3|1
1591128300000|2020-06-02 20:05:00|19062.6|19022.6|19049.1|19009.1|19063.8|19023.8|19048.1|19008.1|0
1591128600000|2020-06-02 20:10:00|19049.6|19009.6|19061.3|19021.3|19068.5|19028.5|19049.6|19009.6|0
1591128900000|2020-06-02 20:15:00|19060|19020|19061.7|19021.7|19062.1|19022.1|19059.2|19019.2|0
1591129200000|2020-06-02 20:20:00|19062.1|19022.1|19063.7|19023.7|19064.6|19024.6|19061.3|19021.3|0
1591129500000|2020-06-02 20:25:00|19063.3|19023.3|19063.7|19023.7|19064.9|19024.9|19062.4|19022.4|0
1591129800000|2020-06-02 20:30:00|19064.2|19024.2|19076.2|19036.2|19076.2|19036.2|19057.5|19017.5|0
1591130100000|2020-06-02 20:35:00|19076|19036|19073.4|19033.4|19077.7|19037.7|19071.3|19031.3|0
1591130400000|2020-06-02 20:40:00|19073.7|19033.7|19076.9|19036.9|19079.9|19039.9|19071.7|19031.7|0
1591130700000|2020-06-02 20:45:00|19076.6|19036.6|19059.9|19019.9|19080.1|19040.1|19058.3|19018.3|0
1591131000000|2020-06-02 20:50:00|19059.6|19019.6|19058.3|19018.3|19059.6|19019.6|19055.3|19015.3|0
1591131300000|2020-06-02 20:55:00|19058.6|19018.6|19052.2|19012.2|19059.9|19019.9|19052|19012|0
1591131600000|2020-06-02 21:00:00|19051.8|19011.8|19051.8|19011.8|19053.5|19013.5|19051.8|19011.8|0
1591131900000|2020-06-02 21:05:00|19052.2|19012.2|19052.2|19012.2|19052.2|19012.2|19051|19011|0
1591132200000|2020-06-02 21:10:00|19051.8|19011.8|19054.3|19014.3|19055.6|19015.6|19051.8|19011.8|0
1591132500000|2020-06-02 21:15:00|19054.7|19014.7|19055.2|19015.2|19055.2|19015.2|19054.3|19014.3|0
1591132800000|2020-06-02 21:20:00|19054.3|19014.3|19053.9|19013.9|19054.3|19014.3|19053.9|19013.9|0
1591133100000|2020-06-02 21:25:00|19054.3|19014.3|19053.6|19013.6|19054.5|19014.5|19053.2|19013.2|0
1591133400000|2020-06-02 21:30:00|19054|19014|19027.3|18987.3|19054|19014|19027.3|18987.3|0
1591133700000|2020-06-02 21:35:00|19018.4|18978.4|19012.1|18972.1|19018.4|18978.4|19009.1|18969.1|0
1591134000000|2020-06-02 21:40:00|19011.3|18971.3|19013.8|18973.8|19014.2|18974.2|19011.3|18971.3|0
1591134300000|2020-06-02 21:45:00|19013|18973|19013|18973|19014.2|18974.2|19013|18973|0
1591134600000|2020-06-02 21:50:00|19011.7|18971.7|19013|18973|19016.7|18976.7|19011.3|18971.3|0
1591134900000|2020-06-02 21:55:00|19014.2|18974.2|19014.6|18974.6|19015.1|18975.1|19014.2|18974.2|0
1591135200000|2020-06-02 22:00:00|19015.2|18975.2|19002.4|18962.4|19023.5|18983.5|19000.9|18960.9|0
1591135500000|2020-06-02 22:05:00|19002.7|18962.7|19002.4|18962.4|19008.8|18968.8|18996.4|18956.4|0
1591135800000|2020-06-02 22:10:00|19002.2|18962.2|19000.9|18960.9|19003.9|18963.9|18996.4|18956.4|0
1591136100000|2020-06-02 22:15:00|19001|18961|18996.4|18956.4|19003.9|18963.9|18995.4|18955.4|0
1591136400000|2020-06-02 22:20:00|18996.5|18956.5|19004.2|18964.2|19005.7|18965.7|18993.4|18953.4|0
1591136700000|2020-06-02 22:25:00|19003.9|18963.9|19009.1|18969.1|19010.6|18970.6|18999.7|18959.7|0
1591137000000|2020-06-02 22:30:00|19008.6|18968.6|19007.6|18967.6|19010.6|18970.6|19004.2|18964.2|0
1591137300000|2020-06-02 22:35:00|19007.9|18967.9|19002.2|18962.2|19012.1|18972.1|19000.7|18960.7|0
1591137600000|2020-06-02 22:40:00|19002.5|18962.5|19002.2|18962.2|19004.7|18964.7|18997.7|18957.7|0
1591137900000|2020-06-02 22:45:00|19002.5|18962.5|19007.4|18967.4|19008.9|18968.9|19000.4|18960.4|0
1591138200000|2020-06-02 22:50:00|19007.1|18967.1|18999.4|18959.4|19008.9|18968.9|18996.4|18956.4|0
1591138500000|2020-06-02 22:55:00|18999.6|18959.6|19003.9|18963.9|19003.9|18963.9|18999.6|18959.6|0
1591138800000|2020-06-02 23:00:00|19003.7|18963.7|19008.9|18968.9|19010.4|18970.4|19002.4|18962.4|0
1591139100000|2020-06-02 23:05:00|19008.6|18968.6|19017.5|18977.5|19020.5|18980.5|19002.9|18962.9|0
1591139400000|2020-06-02 23:10:00|19017.6|18977.6|19025|18985|19028|18988|19017.6|18977.6|0
1591139700000|2020-06-02 23:15:00|19025.3|18985.3|19025|18985|19028|18988|19023.5|18983.5|0
1591140000000|2020-06-02 23:20:00|19025.2|18985.2|19062.3|19022.3|19065.3|19025.3|19025|18985|0
1591140300000|2020-06-02 23:25:00|19071.2|19031.2|19080.2|19040.2|19080.2|19040.2|19066.7|19026.7|0
1591140600000|2020-06-02 23:30:00|19079.9|19039.9|19096.9|19056.9|19104.4|19064.4|19078.7|19038.7|0
1591140900000|2020-06-02 23:35:00|19096.6|19056.6|19097.3|19057.3|19100.3|19060.3|19091.4|19051.4|0
1591141200000|2020-06-02 23:40:00|19097.6|19057.6|19093.4|19053.4|19104.8|19064.8|19092.4|19052.4|0
1591141500000|2020-06-02 23:45:00|19093.5|19053.5|19109.7|19069.7|19111.2|19071.2|19091.8|19051.8|0
1591141800000|2020-06-02 23:50:00|19109.6|19069.6|19099.3|19059.3|19112.9|19072.9|19099.3|19059.3|0
1591142100000|2020-06-02 23:55:00|19099.6|19059.6|19109.3|19069.3|19110.8|19070.8|19098.4|19058.4|0
1591142400000|2020-06-03 00:00:00|19109.5|19069.5|19116|19076|19119|19079|19103.3|19063.3|0
1591142700000|2020-06-03 00:05:00|19116.2|19076.2|19112.2|19072.2|19118.5|19078.5|19109.8|19069.8|0
1591143000000|2020-06-03 00:10:00|19112.5|19072.5|19108.1|19068.1|19120.7|19080.7|19106|19066|0
1591143300000|2020-06-03 00:15:00|19108.2|19068.2|19134.8|19094.8|19159.1|19119.1|19108.1|19068.1|0
1591143600000|2020-06-03 00:20:00|19136.8|19096.8|19152.4|19112.4|19153|19113|19136.8|19096.8|0
1591143900000|2020-06-03 00:25:00|19152.5|19112.5|19147.4|19107.4|19158|19118|19147.3|19107.3|0
1591144200000|2020-06-03 00:30:00|19147.3|19107.3|19143.5|19103.5|19152.5|19112.5|19142.3|19102.3|0
1591144500000|2020-06-03 00:35:00|19143.3|19103.3|19144.8|19104.8|19145|19105|19132|19092|0
1591144800000|2020-06-03 00:40:00|19144.9|19104.9|19145.5|19105.5|19145.7|19105.7|19134.6|19094.6|0
1591145100000|2020-06-03 00:45:00|19145.6|19105.6|19166.1|19126.1|19167.1|19127.1|19145.5|19105.5|0
1591145400000|2020-06-03 00:50:00|19166.3|19126.3|19161.1|19121.1|19166.6|19126.6|19160.1|19120.1|0
1591145700000|2020-06-03 00:55:00|19161.3|19121.3|19169.6|19129.6|19175.5|19135.5|19155.9|19115.9|0
1591146000000|2020-06-03 01:00:00|19169.8|19129.8|19186.2|19146.2|19200.5|19160.5|19169|19129|0
1591146300000|2020-06-03 01:05:00|19186.4|19146.4|19206.6|19166.6|19207.6|19167.6|19185.9|19145.9|0
1591146600000|2020-06-03 01:10:00|19206.5|19166.5|19208.1|19168.1|19211.4|19171.4|19206|19166|0
1591146900000|2020-06-03 01:15:00|19208.2|19168.2|19194.5|19154.5|19208.8|19168.8|19194.5|19154.5|0
1591147200000|2020-06-03 01:20:00|19194.4|19154.4|19195.2|19155.2|19200.7|19160.7|19189.2|19149.2|0
1591147500000|2020-06-03 01:25:00|19195.1|19155.1|19179.5|19139.5|19195.2|19155.2|19174|19134|0
1591147800000|2020-06-03 01:30:00|19179.6|19139.6|19163.7|19123.7|19179.6|19139.6|19163.4|19123.4|0
1591148100000|2020-06-03 01:35:00|19163.9|19123.9|19168.3|19128.3|19174.3|19134.3|19163.5|19123.5|0
1591148400000|2020-06-03 01:40:00|19168.1|19128.1|19178.2|19138.2|19183.5|19143.5|19168.1|19128.1|0
1591148700000|2020-06-03 01:45:00|19180.2|19140.2|19192.9|19152.9|19194.2|19154.2|19177.5|19137.5|0
1591149000000|2020-06-03 01:50:00|19193|19153|19168|19128|19193|19153|19167.6|19127.6|0
1591149300000|2020-06-03 01:55:00|19167.8|19127.8|19177.8|19137.8|19178.2|19138.2|19167.8|19127.8|0
1591149600000|2020-06-03 02:00:00|19177.9|19137.9|19167.1|19127.1|19188.4|19148.4|19166.6|19126.6|0
1591149900000|2020-06-03 02:05:00|19166.9|19126.9|19167.4|19127.4|19175.1|19135.1|19166.7|19126.7|0
1591150200000|2020-06-03 02:10:00|19167.2|19127.2|19167.9|19127.9|19168|19128|19162|19122|0
1591150500000|2020-06-03 02:15:00|19168|19128|19157.9|19117.9|19168.1|19128.1|19157.5|19117.5|0
1591150800000|2020-06-03 02:20:00|19157.8|19117.8|19147.6|19107.6|19162.6|19122.6|19147.1|19107.1|0
1591151100000|2020-06-03 02:25:00|19147.5|19107.5|19152.1|19112.1|19152.6|19112.6|19141.7|19101.7|0
1591151400000|2020-06-03 02:30:00|19152.2|19112.2|19150.6|19110.6|19152.4|19112.4|19145.3|19105.3|0
1591151700000|2020-06-03 02:35:00|19150.7|19110.7|19156.1|19116.1|19156.3|19116.3|19150.6|19110.6|0
1591152000000|2020-06-03 02:40:00|19156|19116|19161.6|19121.6|19161.9|19121.9|19151|19111|0
1591152300000|2020-06-03 02:45:00|19159.2|19119.2|19145.7|19105.7|19161.6|19121.6|19145.7|19105.7|0
1591152600000|2020-06-03 02:50:00|19145.5|19105.5|19157.9|19117.9|19157.9|19117.9|19145.5|19105.5|0
1591152900000|2020-06-03 02:55:00|19158|19118|19151.2|19111.2|19163.5|19123.5|19151.2|19111.2|0
1591153200000|2020-06-03 03:00:00|19151.3|19111.3|19166.4|19126.4|19166.4|19126.4|19151.2|19111.2|0
1591153500000|2020-06-03 03:05:00|19166.3|19126.3|19161.4|19121.4|19166.3|19126.3|19160.9|19120.9|0
1591153800000|2020-06-03 03:10:00|19161.3|19121.3|19171.3|19131.3|19171.3|19131.3|19161.3|19121.3|0
1591154100000|2020-06-03 03:15:00|19171.7|19131.7|19192.4|19152.4|19192.6|19152.6|19171.5|19131.5|0
1591154400000|2020-06-03 03:20:00|19192.5|19152.5|19192.3|19152.3|19202.4|19162.4|19187.3|19147.3|0
1591154700000|2020-06-03 03:25:00|19192.5|19152.5|19197.3|19157.3|19197.4|19157.4|19192|19152|0
1591155000000|2020-06-03 03:30:00|19197.4|19157.4|19134.9|19094.9|19202.4|19162.4|19134.7|19094.7|0
1591155300000|2020-06-03 03:35:00|19134.8|19094.8|19166.7|19126.7|19166.9|19126.9|19134.6|19094.6|0
1591155600000|2020-06-03 03:40:00|19166.9|19126.9|19146.6|19106.6|19166.9|19126.9|19146.3|19106.3|0
1591155900000|2020-06-03 03:45:00|19146.5|19106.5|19141.5|19101.5|19147|19107|19141.5|19101.5|0
1591156200000|2020-06-03 03:50:00|19141.4|19101.4|19135.7|19095.7|19146.8|19106.8|19135.7|19095.7|0
1591156500000|2020-06-03 03:55:00|19135.9|19095.9|19140.7|19100.7|19141.2|19101.2|19135.8|19095.8|0
1591156800000|2020-06-03 04:00:00|19138.6|19098.6|19146.6|19106.6|19146.8|19106.8|19135.9|19095.9|0
1591157100000|2020-06-03 04:05:00|19146.7|19106.7|19146.5|19106.5|19156.7|19116.7|19146.1|19106.1|0
1591157400000|2020-06-03 04:10:00|19146.4|19106.4|19141.7|19101.7|19146.6|19106.6|19141.2|19101.2|0
1591157700000|2020-06-03 04:15:00|19141.9|19101.9|19144.2|19104.2|19152.5|19112.5|19141.5|19101.5|0
1591158000000|2020-06-03 04:20:00|19147|19107|19146.8|19106.8|19147.2|19107.2|19141.5|19101.5|0
1591158300000|2020-06-03 04:25:00|19147|19107|19157.1|19117.1|19157.4|19117.4|19146.5|19106.5|0
1591158600000|2020-06-03 04:30:00|19157.2|19117.2|19163|19123|19163.2|19123.2|19157.1|19117.1|0
1591158900000|2020-06-03 04:35:00|19163.2|19123.2|19158.3|19118.3|19163.4|19123.4|19158.3|19118.3|0
1591159200000|2020-06-03 04:40:00|19158.4|19118.4|19148|19108|19158.4|19118.4|19148|19108|0
1591159500000|2020-06-03 04:45:00|19148.2|19108.2|19155.4|19115.4|19160.7|19120.7|19148.2|19108.2|0
1591159800000|2020-06-03 04:50:00|19155.3|19115.3|19158|19118|19160.6|19120.6|19150.3|19110.3|0
1591160100000|2020-06-03 04:55:00|19159|19119|19160.2|19120.2|19160.9|19120.9|19155.1|19115.1|0
1591160400000|2020-06-03 05:00:00|19160|19120|19165.7|19125.7|19170.6|19130.6|19155.1|19115.1|0
1591160700000|2020-06-03 05:05:00|19165.5|19125.5|19180.7|19140.7|19180.8|19140.8|19165.5|19125.5|0
1591161000000|2020-06-03 05:10:00|19180.8|19140.8|19170.6|19130.6|19181|19141|19170.4|19130.4|0
1591161300000|2020-06-03 05:15:00|19170.5|19130.5|19170.6|19130.6|19175.7|19135.7|19165.8|19125.8|0
1591161600000|2020-06-03 05:20:00|19170.5|19130.5|19155.6|19115.6|19170.5|19130.5|19155.1|19115.1|0
1591161900000|2020-06-03 05:25:00|19155.5|19115.5|19142.3|19102.3|19156.1|19116.1|19137.2|19097.2|0
1591162200000|2020-06-03 05:30:00|19142.1|19102.1|19152.5|19112.5|19152.7|19112.7|19132.2|19092.2|0
1591162500000|2020-06-03 05:35:00|19151.5|19111.5|19157.8|19117.8|19163|19123|19147.5|19107.5|0
1591162800000|2020-06-03 05:40:00|19157.7|19117.7|19180.7|19140.7|19180.9|19140.9|19152.5|19112.5|0
1591163100000|2020-06-03 05:45:00|19180.5|19140.5|19181.3|19141.3|19181.5|19141.5|19175.1|19135.1|0
1591163400000|2020-06-03 05:50:00|19181.2|19141.2|19195.7|19155.7|19195.7|19155.7|19175.5|19135.5|0
1591163700000|2020-06-03 05:55:00|19195.5|19155.5|19199.3|19159.3|19210.5|19170.5|19194.4|19154.4|0
1591164000000|2020-06-03 06:00:00|19199.4|19159.4|19223|19208|19250.5|19235.5|19199.4|19159.4|157
1591164300000|2020-06-03 06:05:00|19225.5|19210.5|19238|19223|19238|19223|19220.5|19205.5|36
1591164600000|2020-06-03 06:10:00|19243|19228|19243|19228|19253|19238|19233|19218|37
1591164900000|2020-06-03 06:15:00|19240.5|19225.5|19228|19213|19240.5|19225.5|19223|19208|13
1591165200000|2020-06-03 06:20:00|19225.5|19210.5|19233|19218|19233|19218|19220.5|19205.5|20
1591165500000|2020-06-03 06:25:00|19235.5|19220.5|19228|19213|19243|19228|19228|19213|10
1591165800000|2020-06-03 06:30:00|19225.5|19210.5|19233|19218|19233|19218|19213|19198|20
1591166100000|2020-06-03 06:35:00|19235.5|19220.5|19228|19213|19243|19228|19228|19213|6
1591166400000|2020-06-03 06:40:00|19230.5|19215.5|19228|19213|19240.5|19225.5|19220.5|19205.5|14
1591166700000|2020-06-03 06:45:00|19225.5|19210.5|19258|19243|19260.5|19245.5|19223|19208|23
1591167000000|2020-06-03 06:50:00|19260.5|19245.5|19238|19223|19260.5|19245.5|19235.5|19220.5|25
1591167300000|2020-06-03 06:55:00|19235.5|19220.5|19210.5|19195.5|19245.5|19230.5|19208|19193|31
1591167600000|2020-06-03 07:00:00|19208|19193|19198|19183|19218|19203|19175.5|19160.5|501
1591167900000|2020-06-03 07:05:00|19200.5|19185.5|19265.5|19250.5|19265.5|19250.5|19195.5|19180.5|402
1591168200000|2020-06-03 07:10:00|19263|19248|19245.5|19230.5|19265.5|19250.5|19213|19198|219
1591168500000|2020-06-03 07:15:00|19243|19228|19240.5|19225.5|19258|19243|19235.5|19220.5|248
1591168800000|2020-06-03 07:20:00|19243|19228|19255.5|19240.5|19283|19268|19235.5|19220.5|295
1591169100000|2020-06-03 07:25:00|19253|19238|19253|19238|19275.5|19260.5|19245.5|19230.5|226
1591169400000|2020-06-03 07:30:00|19250.5|19235.5|19240.5|19225.5|19258|19243|19230.5|19215.5|276
1591169700000|2020-06-03 07:35:00|19238|19223|19275.5|19260.5|19275.5|19260.5|19230.5|19215.5|147
1591170000000|2020-06-03 07:40:00|19276.3|19261.3|19258.8|19243.8|19281.3|19266.3|19256.3|19241.3|160
1591170300000|2020-06-03 07:45:00|19261.3|19246.3|19296.3|19281.3|19296.3|19281.3|19261.3|19246.3|157
1591170600000|2020-06-03 07:50:00|19293.8|19278.8|19306.3|19291.3|19316.3|19301.3|19291.3|19276.3|147
1591170900000|2020-06-03 07:55:00|19303.8|19288.8|19296.3|19281.3|19321.3|19306.3|19281.3|19266.3|233
1591171200000|2020-06-03 08:00:00|19298.8|19283.8|19301.3|19286.3|19313.8|19298.8|19276.3|19261.3|128
1591171500000|2020-06-03 08:05:00|19306.3|19291.3|19296.3|19281.3|19311.3|19296.3|19281.3|19266.3|102
1591171800000|2020-06-03 08:10:00|19298.8|19283.8|19311.3|19296.3|19316.3|19301.3|19296.3|19281.3|182
1591172100000|2020-06-03 08:15:00|19308.8|19293.8|19306.3|19291.3|19311.3|19296.3|19286.3|19271.3|113
1591172400000|2020-06-03 08:20:00|19308.8|19293.8|19326.3|19311.3|19326.3|19311.3|19303.8|19288.8|213
1591172700000|2020-06-03 08:25:00|19328.8|19313.8|19323.8|19308.8|19336.3|19321.3|19321.3|19306.3|150
1591173000000|2020-06-03 08:30:00|19321.3|19306.3|19381.3|19366.3|19381.3|19366.3|19321.3|19306.3|237
1591173300000|2020-06-03 08:35:00|19383.8|19368.8|19386.3|19371.3|19386.3|19371.3|19361.3|19346.3|300
1591173600000|2020-06-03 08:40:00|19383.8|19368.8|19378.8|19363.8|19401.3|19386.3|19378.8|19363.8|184
1591173900000|2020-06-03 08:45:00|19376.3|19361.3|19376.3|19361.3|19381.3|19366.3|19361.3|19346.3|212
1591174200000|2020-06-03 08:50:00|19373.8|19358.8|19376.3|19361.3|19381.3|19366.3|19361.3|19346.3|122
1591174500000|2020-06-03 08:55:00|19378.8|19363.8|19416.3|19401.3|19416.3|19401.3|19371.3|19356.3|204
1591174800000|2020-06-03 09:00:00|19421.3|19406.3|19416.3|19401.3|19421.3|19406.3|19401.3|19386.3|307
1591175100000|2020-06-03 09:05:00|19418.8|19403.8|19401.3|19386.3|19418.8|19403.8|19396.3|19381.3|143
1591175400000|2020-06-03 09:10:00|19398.8|19383.8|19421.3|19406.3|19421.3|19406.3|19386.3|19371.3|144
1591175700000|2020-06-03 09:15:00|19426.3|19411.3|19441.3|19426.3|19446.3|19431.3|19421.3|19406.3|338
1591176000000|2020-06-03 09:20:00|19446.3|19431.3|19481.3|19466.3|19481.3|19466.3|19441.3|19426.3|323
1591176300000|2020-06-03 09:25:00|19476.3|19461.3|19518.8|19503.8|19531.3|19516.3|19476.3|19461.3|739
1591176600000|2020-06-03 09:30:00|19516.3|19501.3|19496.3|19481.3|19526.3|19511.3|19488.8|19473.8|167
1591176900000|2020-06-03 09:35:00|19498.8|19483.8|19491.3|19476.3|19501.3|19486.3|19486.3|19471.3|147
1591177200000|2020-06-03 09:40:00|19486.3|19471.3|19461.3|19446.3|19491.3|19476.3|19451.3|19436.3|254
1591177500000|2020-06-03 09:45:00|19463.8|19448.8|19431.3|19416.3|19466.3|19451.3|19426.3|19411.3|195
1591177800000|2020-06-03 09:50:00|19433.8|19418.8|19426.3|19411.3|19446.3|19431.3|19426.3|19411.3|139
1591178100000|2020-06-03 09:55:00|19428.8|19413.8|19416.3|19401.3|19436.3|19421.3|19416.3|19401.3|94
1591178400000|2020-06-03 10:00:00|19413.8|19398.8|19371.3|19356.3|19416.3|19401.3|19363.8|19348.8|272
1591178700000|2020-06-03 10:05:00|19373.8|19358.8|19411.3|19396.3|19416.3|19401.3|19361.3|19346.3|263
1591179000000|2020-06-03 10:10:00|19413.8|19398.8|19431.3|19416.3|19433.8|19418.8|19406.3|19391.3|144
1591179300000|2020-06-03 10:15:00|19433.8|19418.8|19393.8|19378.8|19433.8|19418.8|19391.3|19376.3|94
1591179600000|2020-06-03 10:20:00|19396.3|19381.3|19401.3|19386.3|19411.3|19396.3|19386.3|19371.3|79
1591179900000|2020-06-03 10:25:00|19403.8|19388.8|19418.8|19403.8|19421.3|19406.3|19401.3|19386.3|74
1591180200000|2020-06-03 10:30:00|19421.3|19406.3|19416.3|19401.3|19428.8|19413.8|19411.3|19396.3|114
1591180500000|2020-06-03 10:35:00|19418.8|19403.8|19418.8|19403.8|19446.3|19431.3|19416.3|19401.3|91
1591180800000|2020-06-03 10:40:00|19421.3|19406.3|19433.8|19418.8|19441.3|19426.3|19416.3|19401.3|96
1591181100000|2020-06-03 10:45:00|19431.3|19416.3|19406.3|19391.3|19436.3|19421.3|19396.3|19381.3|99
1591181400000|2020-06-03 10:50:00|19403.8|19388.8|19396.3|19381.3|19418.8|19403.8|19386.3|19371.3|82
1591181700000|2020-06-03 10:55:00|19398.8|19383.8|19373.8|19358.8|19406.3|19391.3|19371.3|19356.3|281
1591182000000|2020-06-03 11:00:00|19371.3|19356.3|19376.3|19361.3|19381.3|19366.3|19366.3|19351.3|57
1591182300000|2020-06-03 11:05:00|19378.8|19363.8|19398.8|19383.8|19401.3|19386.3|19376.3|19361.3|86
1591182600000|2020-06-03 11:10:00|19401.3|19386.3|19386.3|19371.3|19411.3|19396.3|19386.3|19371.3|72
1591182900000|2020-06-03 11:15:00|19388.8|19373.8|19383.8|19368.8|19401.3|19386.3|19381.3|19366.3|74
1591183200000|2020-06-03 11:20:00|19386.3|19371.3|19363.8|19348.8|19396.3|19381.3|19361.3|19346.3|105
1591183500000|2020-06-03 11:25:00|19366.3|19351.3|19356.3|19341.3|19371.3|19356.3|19356.3|19341.3|150
1591183800000|2020-06-03 11:30:00|19361.3|19346.3|19326.3|19311.3|19366.3|19351.3|19321.3|19306.3|164
1591184100000|2020-06-03 11:35:00|19331.3|19316.3|19343.8|19328.8|19356.3|19341.3|19321.3|19306.3|129
1591184400000|2020-06-03 11:40:00|19343.9|19328.9|19338.9|19323.9|19351.4|19336.4|19321.4|19306.4|99
1591184700000|2020-06-03 11:45:00|19341.4|19326.4|19361.4|19346.4|19361.4|19346.4|19341.4|19326.4|85
1591185000000|2020-06-03 11:50:00|19358.9|19343.9|19366.4|19351.4|19376.4|19361.4|19351.4|19336.4|74
1591185300000|2020-06-03 11:55:00|19368.9|19353.9|19348.9|19333.9|19373.9|19358.9|19346.4|19331.4|67
1591185600000|2020-06-03 12:00:00|19351.4|19336.4|19341.4|19326.4|19361.4|19346.4|19341.4|19326.4|79
1591185900000|2020-06-03 12:05:00|19338.9|19323.9|19321.4|19306.4|19351.4|19336.4|19313.9|19298.9|77
1591186200000|2020-06-03 12:10:00|19318.9|19303.9|19346.4|19331.4|19351.4|19336.4|19318.9|19303.9|73
1591186500000|2020-06-03 12:15:00|19343.9|19328.9|19383.9|19368.9|19386.4|19371.4|19343.9|19328.9|151
1591186800000|2020-06-03 12:20:00|19386.4|19371.4|19391.4|19376.4|19396.4|19381.4|19376.4|19361.4|230
1591187100000|2020-06-03 12:25:00|19393.9|19378.9|19363.9|19348.9|19396.4|19381.4|19356.4|19341.4|129
1591187400000|2020-06-03 12:30:00|19366.4|19351.4|19378.9|19363.9|19378.9|19363.9|19356.4|19341.4|78
1591187700000|2020-06-03 12:35:00|19381.4|19366.4|19396.4|19381.4|19406.4|19391.4|19373.9|19358.9|172
1591188000000|2020-06-03 12:40:00|19401.4|19386.4|19421.4|19406.4|19431.4|19416.4|19396.4|19381.4|238
1591188300000|2020-06-03 12:45:00|19426.4|19411.4|19431.4|19416.4|19436.4|19421.4|19416.4|19401.4|287
1591188600000|2020-06-03 12:50:00|19436.4|19421.4|19483.9|19468.9|19491.4|19476.4|19431.4|19416.4|311
1591188900000|2020-06-03 12:55:00|19481.4|19466.4|19438.9|19423.9|19486.4|19471.4|19436.4|19421.4|216
1591189200000|2020-06-03 13:00:00|19436.4|19421.4|19451.4|19436.4|19461.4|19446.4|19436.4|19421.4|128
1591189500000|2020-06-03 13:05:00|19446.4|19431.4|19473.9|19458.9|19481.4|19466.4|19446.4|19431.4|156
1591189800000|2020-06-03 13:10:00|19476.4|19461.4|19486.4|19471.4|19491.4|19476.4|19471.4|19456.4|175
1591190100000|2020-06-03 13:15:00|19481.4|19466.4|19496.4|19481.4|19501.4|19486.4|19481.4|19466.4|171
1591190400000|2020-06-03 13:20:00|19498.9|19483.9|19516.4|19501.4|19526.4|19511.4|19493.9|19478.9|389
1591190700000|2020-06-03 13:25:00|19518.9|19503.9|19503.9|19488.9|19526.4|19511.4|19501.4|19486.4|383
1591191000000|2020-06-03 13:30:00|19506.4|19491.4|19531.4|19516.4|19543.9|19528.9|19488.9|19473.9|516
1591191300000|2020-06-03 13:35:00|19536.4|19521.4|19481.4|19466.4|19541.4|19526.4|19471.4|19456.4|336
1591191600000|2020-06-03 13:40:00|19483.9|19468.9|19483.9|19468.9|19491.4|19476.4|19461.4|19446.4|164
1591191900000|2020-06-03 13:45:00|19481.4|19466.4|19458|19443|19491.4|19476.4|19455.5|19440.5|178
1591192200000|2020-06-03 13:50:00|19460.5|19445.5|19475.5|19460.5|19510.5|19495.5|19460.5|19445.5|241
1591192500000|2020-06-03 13:55:00|19478|19463|19503|19488|19510.5|19495.5|19473|19458|506
1591192800000|2020-06-03 14:00:00|19500.5|19485.5|19530.5|19515.5|19538|19523|19493|19478|286
1591193100000|2020-06-03 14:05:00|19533|19518|19525.5|19510.5|19535.5|19520.5|19515.5|19500.5|173
1591193400000|2020-06-03 14:10:00|19520.6|19505.6|19533.1|19518.1|19555.6|19540.6|19510.6|19495.6|246
1591193700000|2020-06-03 14:15:00|19530.6|19515.6|19560.6|19545.6|19575.6|19560.6|19513.1|19498.1|372
1591194000000|2020-06-03 14:20:00|19563.1|19548.1|19555.6|19540.6|19565.6|19550.6|19535.6|19520.6|233
1591194300000|2020-06-03 14:25:00|19558.1|19543.1|19590.6|19575.6|19595.6|19580.6|19553.1|19538.1|301
1591194600000|2020-06-03 14:30:00|19593.1|19578.1|19598.1|19583.1|19603.1|19588.1|19585.6|19570.6|372
1591194900000|2020-06-03 14:35:00|19595.6|19580.6|19560.6|19545.6|19610.6|19595.6|19560.6|19545.6|250
1591195200000|2020-06-03 14:40:00|19563.1|19548.1|19583.1|19568.1|19588.1|19573.1|19555.6|19540.6|407
1591195500000|2020-06-03 14:45:00|19585.6|19570.6|19560.6|19545.6|19585.6|19570.6|19535.6|19520.6|332
1591195800000|2020-06-03 14:50:00|19558.1|19543.1|19568.1|19553.1|19570.6|19555.6|19550.6|19535.6|205
1591196100000|2020-06-03 14:55:00|19570.6|19555.6|19540.6|19525.6|19580.6|19565.6|19535.6|19520.6|439
1591196400000|2020-06-03 15:00:00|19535.6|19520.6|19593.1|19578.1|19605.6|19590.6|19535.6|19520.6|460
1591196700000|2020-06-03 15:05:00|19598.1|19583.1|19615.6|19600.6|19620.6|19605.6|19593.1|19578.1|377
1591197000000|2020-06-03 15:10:00|19613.1|19598.1|19630.6|19615.6|19645.6|19630.6|19605.6|19590.6|403
1591197300000|2020-06-03 15:15:00|19633.1|19618.1|19630.6|19615.6|19648.1|19633.1|19628.1|19613.1|339
1591197600000|2020-06-03 15:20:00|19633.1|19618.1|19623.1|19608.1|19635.6|19620.6|19615.6|19600.6|406
1591197900000|2020-06-03 15:25:00|19620.6|19605.6|19645.6|19630.6|19645.6|19630.6|19620.6|19605.6|890
1591198200000|2020-06-03 15:30:00|19640.6|19625.6|19655.6|19640.6|19670.6|19655.6|19633.1|19618.1|1222
1591198500000|2020-06-03 15:35:00|19658.1|19643.1|19630.6|19615.6|19668.1|19653.1|19630.6|19615.6|550
1591198800000|2020-06-03 15:40:00|19633.1|19618.1|19623.1|19608.1|19640.6|19625.6|19620.6|19605.6|90
1591199100000|2020-06-03 15:45:00|19625.6|19610.6|19638.1|19623.1|19653.1|19638.1|19620.6|19605.6|90
1591199400000|2020-06-03 15:50:00|19643.1|19618.1|19618.1|19598.1|19653.1|19633.1|19618.1|19598.1|97
1591199700000|2020-06-03 15:55:00|19623.1|19603.1|19623.1|19603.1|19628.1|19608.1|19613.1|19593.1|63
1591200000000|2020-06-03 16:00:00|19618.1|19598.1|19613.1|19593.1|19623.1|19598.1|19603.1|19583.1|51
1591200300000|2020-06-03 16:05:00|19618.1|19588.1|19608.1|19588.1|19623.1|19598.1|19608.1|19588.1|42
1591200600000|2020-06-03 16:10:00|19613.1|19593.1|19618.1|19593.1|19618.1|19593.1|19608.1|19583.1|34
1591200900000|2020-06-03 16:15:00|19613.1|19598.1|19598.1|19573.1|19618.1|19598.1|19593.1|19573.1|38
1591201200000|2020-06-03 16:20:00|19593.1|19578.1|19588.1|19568.1|19603.1|19578.1|19588.1|19563.1|43
1591201500000|2020-06-03 16:25:00|19593.1|19563.1|19608.1|19588.1|19608.1|19588.1|19583.1|19563.1|34
1591201800000|2020-06-03 16:30:00|19613.1|19593.1|19613.1|19593.1|19628.1|19603.1|19613.1|19593.1|39
1591202100000|2020-06-03 16:35:00|19618.1|19588.1|19623.1|19603.1|19628.1|19603.1|19618.1|19588.1|15
1591202400000|2020-06-03 16:40:00|19618.1|19598.1|19633.1|19608.1|19633.1|19608.1|19618.1|19598.1|2
1591202700000|2020-06-03 16:45:00|19628.1|19613.1|19613.1|19588.1|19628.1|19613.1|19613.1|19588.1|15
1591203000000|2020-06-03 16:50:00|19608.1|19583.1|19603.1|19578.1|19613.1|19583.1|19598.1|19573.1|5
1591203300000|2020-06-03 16:55:00|19598.1|19583.1|19593.1|19573.1|19603.1|19583.1|19593.1|19573.1|27
1591203600000|2020-06-03 17:00:00|19598.1|19578.1|19608.1|19583.1|19608.1|19583.1|19598.1|19573.1|5
1591203900000|2020-06-03 17:05:00|19603.1|19578.1|19608.1|19583.1|19608.1|19583.1|19603.1|19578.1|2
1591204200000|2020-06-03 17:10:00|19613.1|19588.1|19623.1|19598.1|19623.1|19598.1|19613.1|19588.1|3
1591204500000|2020-06-03 17:15:00|19628.1|19603.1|19623.1|19598.1|19628.1|19608.1|19623.1|19598.1|4
1591204800000|2020-06-03 17:20:00|19628.1|19603.1|19628.1|19603.1|19628.1|19603.1|19623.1|19598.1|1
1591205100000|2020-06-03 17:25:00|19623.1|19604.1|19628.1|19603.1|19633.1|19608.1|19623.1|19603.1|3
1591205400000|2020-06-03 17:30:00|19633.1|19608.1|19628.1|19603.1|19633.1|19608.1|19628.1|19603.1|11
1591205700000|2020-06-03 17:35:00|19623.1|19613.1|19633.1|19608.1|19638.1|19613.1|19623.1|19608.1|22
1591206000000|2020-06-03 17:40:00|19638.1|19613.1|19643.1|19623.1|19643.1|19623.1|19638.1|19613.1|9
1591206300000|2020-06-03 17:45:00|19638.1|19618.1|19628.1|19608.1|19643.1|19623.1|19628.1|19608.1|15
1591206600000|2020-06-03 17:50:00|19623.1|19603.1|19633.1|19608.1|19633.1|19608.1|19618.1|19593.1|10
1591206900000|2020-06-03 17:55:00|19628.1|19613.1|19633.1|19613.1|19633.1|19613.1|19628.1|19613.1|0
1591207200000|2020-06-03 18:00:00|19638.1|19618.1|19673.1|19648.1|19678.1|19658.1|19638.1|19618.1|23
1591207500000|2020-06-03 18:05:00|19668.1|19653.1|19668.1|19643.1|19673.1|19653.1|19668.1|19643.1|5
1591207800000|2020-06-03 18:10:00|19673.1|19648.1|19668.1|19643.1|19673.1|19648.1|19663.1|19643.1|2
1591208100000|2020-06-03 18:15:00|19673.1|19648.1|19688.1|19668.1|19688.1|19668.1|19673.1|19648.1|9
1591208400000|2020-06-03 18:20:00|19683.1|19663.1|19693.1|19668.1|19698.1|19678.1|19683.1|19658.1|22
1591208700000|2020-06-03 18:25:00|19698.1|19673.1|19693.1|19678.1|19703.1|19678.1|19693.1|19668.1|15
1591209000000|2020-06-03 18:30:00|19690.6|19675.6|19710.6|19695.6|19710.6|19695.6|19685.6|19670.6|20
1591209300000|2020-06-03 18:35:00|19708.1|19693.1|19730.6|19715.6|19733.1|19718.1|19708.1|19693.1|69
1591209600000|2020-06-03 18:40:00|19725.6|19710.6|19725.6|19710.6|19725.6|19710.6|19725.6|19710.6|4
1591209900000|2020-06-03 18:45:00|19723.1|19708.1|19728.1|19713.1|19730.6|19715.6|19723.1|19708.1|10
1591210200000|2020-06-03 18:50:00|19725.6|19710.6|19733.1|19718.1|19735.6|19720.6|19723.1|19708.1|11
1591210500000|2020-06-03 18:55:00|19730.6|19715.6|19730.6|19715.6|19735.6|19720.6|19728.1|19713.1|3
1591210800000|2020-06-03 19:00:00|19728.1|19713.1|19720.6|19705.6|19728.1|19713.1|19715.6|19700.6|12
1591211100000|2020-06-03 19:05:00|19723.1|19708.1|19735.6|19720.6|19735.6|19720.6|19723.1|19708.1|2
1591211400000|2020-06-03 19:10:00|19740.6|19725.6|19743.1|19728.1|19745.6|19730.6|19730.6|19715.6|27
1591211700000|2020-06-03 19:15:00|19745.6|19730.6|19755.6|19740.6|19755.6|19740.6|19735.6|19720.6|20
1591212000000|2020-06-03 19:20:00|19750.6|19735.6|19755.6|19740.6|19755.6|19740.6|19740.6|19725.6|31
1591212300000|2020-06-03 19:25:00|19753.1|19738.1|19760.6|19745.6|19760.6|19745.6|19748.1|19733.1|20
1591212600000|2020-06-03 19:30:00|19755.6|19740.6|19740.6|19725.6|19755.6|19740.6|19738.1|19723.1|27
1591212900000|2020-06-03 19:35:00|19743.1|19728.1|19798.1|19783.1|19915.6|19900.6|19743.1|19728.1|209
1591213200000|2020-06-03 19:40:00|19800.6|19785.6|19798.1|19783.1|19800.6|19785.6|19788.1|19773.1|53
1591213500000|2020-06-03 19:45:00|19795.6|19780.6|19818.1|19803.1|19820.6|19805.6|19795.6|19780.6|104
1591213800000|2020-06-03 19:50:00|19820.6|19805.6|19793.1|19778.1|19820.6|19805.6|19788.1|19773.1|37
1591214100000|2020-06-03 19:55:00|19795.6|19780.6|19758.1|19743.1|19803.1|19788.1|19758.1|19743.1|34
1591214400000|2020-06-03 20:00:00|19782.2|19742.2|19740.7|19700.7|19782.2|19742.2|19723.8|19683.8|0
1591214700000|2020-06-03 20:05:00|19740.9|19700.9|19756.1|19716.1|19763.4|19723.4|19739.1|19699.1|0
1591215000000|2020-06-03 20:10:00|19755.8|19715.8|19755.5|19715.5|19762.8|19722.8|19750.2|19710.2|0
1591215300000|2020-06-03 20:15:00|19754.7|19714.7|19756.3|19716.3|19757.2|19717.2|19754.7|19714.7|0
1591215600000|2020-06-03 20:20:00|19755.9|19715.9|19758.6|19718.6|19759|19719|19755.9|19715.9|0
1591215900000|2020-06-03 20:25:00|19758.8|19718.8|19759|19719|19759.2|19719.2|19757.3|19717.3|0
1591216200000|2020-06-03 20:30:00|19757.7|19717.7|19760.4|19720.4|19765.3|19725.3|19755.1|19715.1|0
1591216500000|2020-06-03 20:35:00|19760.6|19720.6|19755.8|19715.8|19761.9|19721.9|19752.4|19712.4|0
1591216800000|2020-06-03 20:40:00|19755.6|19715.6|19758.9|19718.9|19763.4|19723.4|19754.3|19714.3|0
1591217100000|2020-06-03 20:45:00|19759.1|19719.1|19754.3|19714.3|19761.9|19721.9|19754.3|19714.3|0
1591217400000|2020-06-03 20:50:00|19754.6|19714.6|19752.3|19712.3|19755.8|19715.8|19750.7|19710.7|0
1591217700000|2020-06-03 20:55:00|19752.5|19712.5|19755|19715|19757.3|19717.3|19750.7|19710.7|0
1591218000000|2020-06-03 21:00:00|19755.4|19715.4|19758.8|19718.8|19758.8|19718.8|19755|19715|0
1591218300000|2020-06-03 21:05:00|19757.5|19717.5|19757.5|19717.5|19757.9|19717.9|19757.1|19717.1|0
1591218600000|2020-06-03 21:10:00|19757.9|19717.9|19757.1|19717.1|19757.9|19717.9|19757.1|19717.1|0
1591218900000|2020-06-03 21:15:00|19758.9|19718.9|19759.7|19719.7|19761|19721|19758.9|19718.9|0
1591219200000|2020-06-03 21:20:00|19758.5|19718.5|19759.3|19719.3|19759.7|19719.7|19758.5|19718.5|0
1591219500000|2020-06-03 21:25:00|19759.7|19719.7|19759.7|19719.7|19760.1|19720.1|19759.7|19719.7|0
1591219800000|2020-06-03 21:30:00|19760.1|19720.1|19758.5|19718.5|19760.1|19720.1|19758.5|19718.5|0
1591220100000|2020-06-03 21:35:00|19758.9|19718.9|19758.9|19718.9|19759.3|19719.3|19758.9|19718.9|0
1591220400000|2020-06-03 21:40:00|19759.7|19719.7|19760.7|19720.7|19760.7|19720.7|19759.7|19719.7|0
1591220700000|2020-06-03 21:45:00|19762.5|19722.5|19761.7|19721.7|19762.5|19722.5|19761.3|19721.3|0
1591221000000|2020-06-03 21:50:00|19762.1|19722.1|19765.3|19725.3|19765.7|19725.7|19761.7|19721.7|0
1591221300000|2020-06-03 21:55:00|19764.9|19724.9|19764.1|19724.1|19765.3|19725.3|19764.1|19724.1|0
1591221600000|2020-06-03 22:00:00|19764.4|19724.4|19741|19701|19768.5|19728.5|19726.7|19686.7|0
1591221900000|2020-06-03 22:05:00|19741.2|19701.2|19716.5|19676.5|19744.4|19704.4|19710.1|19670.1|0
1591222200000|2020-06-03 22:10:00|19716.3|19676.3|19713.5|19673.5|19716.5|19676.5|19707.6|19667.6|0
1591222500000|2020-06-03 22:15:00|19714.3|19674.3|19715.1|19675.1|19721.1|19681.1|19711.2|19671.2|0
1591222800000|2020-06-03 22:20:00|19718.9|19678.9|19717|19677|19722|19682|19717|19677|0
1591223100000|2020-06-03 22:25:00|19717.3|19677.3|19719.9|19679.9|19721.4|19681.4|19714|19674|0
1591223400000|2020-06-03 22:30:00|19720.2|19680.2|19815.5|19775.5|19817|19777|19720.2|19680.2|0
1591223700000|2020-06-03 22:35:00|19815.7|19775.7|19799.3|19759.3|19820|19780|19799.3|19759.3|0
1591224000000|2020-06-03 22:40:00|19795.3|19755.3|19806.6|19766.6|19813.1|19773.1|19793.7|19753.7|0
1591224300000|2020-06-03 22:45:00|19806.4|19766.4|19809.7|19769.7|19812.7|19772.7|19803.2|19763.2|0
1591224600000|2020-06-03 22:50:00|19809.9|19769.9|19822.3|19782.3|19822.3|19782.3|19809.7|19769.7|0
1591224900000|2020-06-03 22:55:00|19822|19782|19819.2|19779.2|19822.3|19782.3|19816.2|19776.2|0
1591225200000|2020-06-03 23:00:00|19819.1|19779.1|19828.8|19788.8|19831.9|19791.9|19817.7|19777.7|0
1591225500000|2020-06-03 23:05:00|19829.1|19789.1|19838.3|19798.3|19838.3|19798.3|19827.3|19787.3|0
1591225800000|2020-06-03 23:10:00|19838.2|19798.2|19832.8|19792.8|19841.8|19801.8|19832.8|19792.8|0
1591226100000|2020-06-03 23:15:00|19832.6|19792.6|19836.6|19796.6|19838.1|19798.1|19829.8|19789.8|0
1591226400000|2020-06-03 23:20:00|19836.7|19796.7|19839.7|19799.7|19841.2|19801.2|19833.6|19793.6|0
1591226700000|2020-06-03 23:25:00|19839.9|19799.9|19850.4|19810.4|19855.4|19815.4|19839.9|19799.9|0
1591227000000|2020-06-03 23:30:00|19850.7|19810.7|19869.6|19829.6|19871.2|19831.2|19850.7|19810.7|0
1591227300000|2020-06-03 23:35:00|19869.9|19829.9|19894.9|19854.9|19898.9|19858.9|19869.9|19829.9|0
1591227600000|2020-06-03 23:40:00|19894.6|19854.6|19897.8|19857.8|19900.6|19860.6|19889.9|19849.9|0
1591227900000|2020-06-03 23:45:00|19897.5|19857.5|19891.5|19851.5|19899.3|19859.3|19887.4|19847.4|0
1591228200000|2020-06-03 23:50:00|19891.8|19851.8|19887|19847|19893.1|19853.1|19882|19842|0
1591228500000|2020-06-03 23:55:00|19887.1|19847.1|19879|19839|19888.5|19848.5|19879|19839|0
1591142400000|2020-06-03 00:00:00|19109.5|19069.5|19116|19076|19119|19079|19103.3|19063.3|0
1591142700000|2020-06-03 00:05:00|19116.2|19076.2|19112.2|19072.2|19118.5|19078.5|19109.8|19069.8|0
1591143000000|2020-06-03 00:10:00|19112.5|19072.5|19108.1|19068.1|19120.7|19080.7|19106|19066|0
1591143300000|2020-06-03 00:15:00|19108.2|19068.2|19134.8|19094.8|19159.1|19119.1|19108.1|19068.1|0
1591143600000|2020-06-03 00:20:00|19136.8|19096.8|19152.4|19112.4|19153|19113|19136.8|19096.8|0
1591143900000|2020-06-03 00:25:00|19152.5|19112.5|19147.4|19107.4|19158|19118|19147.3|19107.3|0
1591144200000|2020-06-03 00:30:00|19147.3|19107.3|19143.5|19103.5|19152.5|19112.5|19142.3|19102.3|0
1591144500000|2020-06-03 00:35:00|19143.3|19103.3|19144.8|19104.8|19145|19105|19132|19092|0
1591144800000|2020-06-03 00:40:00|19144.9|19104.9|19145.5|19105.5|19145.7|19105.7|19134.6|19094.6|0
1591145100000|2020-06-03 00:45:00|19145.6|19105.6|19166.1|19126.1|19167.1|19127.1|19145.5|19105.5|0
1591145400000|2020-06-03 00:50:00|19166.3|19126.3|19161.1|19121.1|19166.6|19126.6|19160.1|19120.1|0
1591145700000|2020-06-03 00:55:00|19161.3|19121.3|19169.6|19129.6|19175.5|19135.5|19155.9|19115.9|0
1591146000000|2020-06-03 01:00:00|19169.8|19129.8|19186.2|19146.2|19200.5|19160.5|19169|19129|0
1591146300000|2020-06-03 01:05:00|19186.4|19146.4|19206.6|19166.6|19207.6|19167.6|19185.9|19145.9|0
1591146600000|2020-06-03 01:10:00|19206.5|19166.5|19208.1|19168.1|19211.4|19171.4|19206|19166|0
1591146900000|2020-06-03 01:15:00|19208.2|19168.2|19194.5|19154.5|19208.8|19168.8|19194.5|19154.5|0
1591147200000|2020-06-03 01:20:00|19194.4|19154.4|19195.2|19155.2|19200.7|19160.7|19189.2|19149.2|0
1591147500000|2020-06-03 01:25:00|19195.1|19155.1|19179.5|19139.5|19195.2|19155.2|19174|19134|0
1591147800000|2020-06-03 01:30:00|19179.6|19139.6|19163.7|19123.7|19179.6|19139.6|19163.4|19123.4|0
1591148100000|2020-06-03 01:35:00|19163.9|19123.9|19168.3|19128.3|19174.3|19134.3|19163.5|19123.5|0
1591148400000|2020-06-03 01:40:00|19168.1|19128.1|19178.2|19138.2|19183.5|19143.5|19168.1|19128.1|0
1591148700000|2020-06-03 01:45:00|19180.2|19140.2|19192.9|19152.9|19194.2|19154.2|19177.5|19137.5|0
1591149000000|2020-06-03 01:50:00|19193|19153|19168|19128|19193|19153|19167.6|19127.6|0
1591149300000|2020-06-03 01:55:00|19167.8|19127.8|19177.8|19137.8|19178.2|19138.2|19167.8|19127.8|0
1591149600000|2020-06-03 02:00:00|19177.9|19137.9|19167.1|19127.1|19188.4|19148.4|19166.6|19126.6|0
1591149900000|2020-06-03 02:05:00|19166.9|19126.9|19167.4|19127.4|19175.1|19135.1|19166.7|19126.7|0
1591150200000|2020-06-03 02:10:00|19167.2|19127.2|19167.9|19127.9|19168|19128|19162|19122|0
1591150500000|2020-06-03 02:15:00|19168|19128|19157.9|19117.9|19168.1|19128.1|19157.5|19117.5|0
1591150800000|2020-06-03 02:20:00|19157.8|19117.8|19147.6|19107.6|19162.6|19122.6|19147.1|19107.1|0
1591151100000|2020-06-03 02:25:00|19147.5|19107.5|19152.1|19112.1|19152.6|19112.6|19141.7|19101.7|0
1591151400000|2020-06-03 02:30:00|19152.2|19112.2|19150.6|19110.6|19152.4|19112.4|19145.3|19105.3|0
1591151700000|2020-06-03 02:35:00|19150.7|19110.7|19156.1|19116.1|19156.3|19116.3|19150.6|19110.6|0
1591152000000|2020-06-03 02:40:00|19156|19116|19161.6|19121.6|19161.9|19121.9|19151|19111|0
1591152300000|2020-06-03 02:45:00|19159.2|19119.2|19145.7|19105.7|19161.6|19121.6|19145.7|19105.7|0
1591152600000|2020-06-03 02:50:00|19145.5|19105.5|19157.9|19117.9|19157.9|19117.9|19145.5|19105.5|0
1591152900000|2020-06-03 02:55:00|19158|19118|19151.2|19111.2|19163.5|19123.5|19151.2|19111.2|0
1591153200000|2020-06-03 03:00:00|19151.3|19111.3|19166.4|19126.4|19166.4|19126.4|19151.2|19111.2|0
1591153500000|2020-06-03 03:05:00|19166.3|19126.3|19161.4|19121.4|19166.3|19126.3|19160.9|19120.9|0
1591153800000|2020-06-03 03:10:00|19161.3|19121.3|19171.3|19131.3|19171.3|19131.3|19161.3|19121.3|0
1591154100000|2020-06-03 03:15:00|19171.7|19131.7|19192.4|19152.4|19192.6|19152.6|19171.5|19131.5|0
1591154400000|2020-06-03 03:20:00|19192.5|19152.5|19192.3|19152.3|19202.4|19162.4|19187.3|19147.3|0
1591154700000|2020-06-03 03:25:00|19192.5|19152.5|19197.3|19157.3|19197.4|19157.4|19192|19152|0
1591155000000|2020-06-03 03:30:00|19197.4|19157.4|19134.9|19094.9|19202.4|19162.4|19134.7|19094.7|0
1591155300000|2020-06-03 03:35:00|19134.8|19094.8|19166.7|19126.7|19166.9|19126.9|19134.6|19094.6|0
1591155600000|2020-06-03 03:40:00|19166.9|19126.9|19146.6|19106.6|19166.9|19126.9|19146.3|19106.3|0
1591155900000|2020-06-03 03:45:00|19146.5|19106.5|19141.5|19101.5|19147|19107|19141.5|19101.5|0
1591156200000|2020-06-03 03:50:00|19141.4|19101.4|19135.7|19095.7|19146.8|19106.8|19135.7|19095.7|0
1591156500000|2020-06-03 03:55:00|19135.9|19095.9|19140.7|19100.7|19141.2|19101.2|19135.8|19095.8|0
1591156800000|2020-06-03 04:00:00|19138.6|19098.6|19146.6|19106.6|19146.8|19106.8|19135.9|19095.9|0
1591157100000|2020-06-03 04:05:00|19146.7|19106.7|19146.5|19106.5|19156.7|19116.7|19146.1|19106.1|0
1591157400000|2020-06-03 04:10:00|19146.4|19106.4|19141.7|19101.7|19146.6|19106.6|19141.2|19101.2|0
1591157700000|2020-06-03 04:15:00|19141.9|19101.9|19144.2|19104.2|19152.5|19112.5|19141.5|19101.5|0
1591158000000|2020-06-03 04:20:00|19147|19107|19146.8|19106.8|19147.2|19107.2|19141.5|19101.5|0
1591158300000|2020-06-03 04:25:00|19147|19107|19157.1|19117.1|19157.4|19117.4|19146.5|19106.5|0
1591158600000|2020-06-03 04:30:00|19157.2|19117.2|19163|19123|19163.2|19123.2|19157.1|19117.1|0
1591158900000|2020-06-03 04:35:00|19163.2|19123.2|19158.3|19118.3|19163.4|19123.4|19158.3|19118.3|0
1591159200000|2020-06-03 04:40:00|19158.4|19118.4|19148|19108|19158.4|19118.4|19148|19108|0
1591159500000|2020-06-03 04:45:00|19148.2|19108.2|19155.4|19115.4|19160.7|19120.7|19148.2|19108.2|0
1591159800000|2020-06-03 04:50:00|19155.3|19115.3|19158|19118|19160.6|19120.6|19150.3|19110.3|0
1591160100000|2020-06-03 04:55:00|19159|19119|19160.2|19120.2|19160.9|19120.9|19155.1|19115.1|0
1591160400000|2020-06-03 05:00:00|19160|19120|19165.7|19125.7|19170.6|19130.6|19155.1|19115.1|0
1591160700000|2020-06-03 05:05:00|19165.5|19125.5|19180.7|19140.7|19180.8|19140.8|19165.5|19125.5|0
1591161000000|2020-06-03 05:10:00|19180.8|19140.8|19170.6|19130.6|19181|19141|19170.4|19130.4|0
1591161300000|2020-06-03 05:15:00|19170.5|19130.5|19170.6|19130.6|19175.7|19135.7|19165.8|19125.8|0
1591161600000|2020-06-03 05:20:00|19170.5|19130.5|19155.6|19115.6|19170.5|19130.5|19155.1|19115.1|0
1591161900000|2020-06-03 05:25:00|19155.5|19115.5|19142.3|19102.3|19156.1|19116.1|19137.2|19097.2|0
1591162200000|2020-06-03 05:30:00|19142.1|19102.1|19152.5|19112.5|19152.7|19112.7|19132.2|19092.2|0
1591162500000|2020-06-03 05:35:00|19151.5|19111.5|19157.8|19117.8|19163|19123|19147.5|19107.5|0
1591162800000|2020-06-03 05:40:00|19157.7|19117.7|19180.7|19140.7|19180.9|19140.9|19152.5|19112.5|0
1591163100000|2020-06-03 05:45:00|19180.5|19140.5|19181.3|19141.3|19181.5|19141.5|19175.1|19135.1|0
1591163400000|2020-06-03 05:50:00|19181.2|19141.2|19195.7|19155.7|19195.7|19155.7|19175.5|19135.5|0
1591163700000|2020-06-03 05:55:00|19195.5|19155.5|19199.3|19159.3|19210.5|19170.5|19194.4|19154.4|0
1591164000000|2020-06-03 06:00:00|19199.4|19159.4|19223|19208|19250.5|19235.5|19199.4|19159.4|157
1591164300000|2020-06-03 06:05:00|19225.5|19210.5|19238|19223|19238|19223|19220.5|19205.5|36
1591164600000|2020-06-03 06:10:00|19243|19228|19243|19228|19253|19238|19233|19218|37
1591164900000|2020-06-03 06:15:00|19240.5|19225.5|19228|19213|19240.5|19225.5|19223|19208|13
1591165200000|2020-06-03 06:20:00|19225.5|19210.5|19233|19218|19233|19218|19220.5|19205.5|20
1591165500000|2020-06-03 06:25:00|19235.5|19220.5|19228|19213|19243|19228|19228|19213|10
1591165800000|2020-06-03 06:30:00|19225.5|19210.5|19233|19218|19233|19218|19213|19198|20
1591166100000|2020-06-03 06:35:00|19235.5|19220.5|19228|19213|19243|19228|19228|19213|6
1591166400000|2020-06-03 06:40:00|19230.5|19215.5|19228|19213|19240.5|19225.5|19220.5|19205.5|14
1591166700000|2020-06-03 06:45:00|19225.5|19210.5|19258|19243|19260.5|19245.5|19223|19208|23
1591167000000|2020-06-03 06:50:00|19260.5|19245.5|19238|19223|19260.5|19245.5|19235.5|19220.5|25
1591167300000|2020-06-03 06:55:00|19235.5|19220.5|19210.5|19195.5|19245.5|19230.5|19208|19193|31
1591167600000|2020-06-03 07:00:00|19208|19193|19198|19183|19218|19203|19175.5|19160.5|501
1591167900000|2020-06-03 07:05:00|19200.5|19185.5|19265.5|19250.5|19265.5|19250.5|19195.5|19180.5|402
1591168200000|2020-06-03 07:10:00|19263|19248|19245.5|19230.5|19265.5|19250.5|19213|19198|219
1591168500000|2020-06-03 07:15:00|19243|19228|19240.5|19225.5|19258|19243|19235.5|19220.5|248
1591168800000|2020-06-03 07:20:00|19243|19228|19255.5|19240.5|19283|19268|19235.5|19220.5|295
1591169100000|2020-06-03 07:25:00|19253|19238|19253|19238|19275.5|19260.5|19245.5|19230.5|226
1591169400000|2020-06-03 07:30:00|19250.5|19235.5|19240.5|19225.5|19258|19243|19230.5|19215.5|276
1591169700000|2020-06-03 07:35:00|19238|19223|19275.5|19260.5|19275.5|19260.5|19230.5|19215.5|147
1591170000000|2020-06-03 07:40:00|19276.3|19261.3|19258.8|19243.8|19281.3|19266.3|19256.3|19241.3|160
1591170300000|2020-06-03 07:45:00|19261.3|19246.3|19296.3|19281.3|19296.3|19281.3|19261.3|19246.3|157
1591170600000|2020-06-03 07:50:00|19293.8|19278.8|19306.3|19291.3|19316.3|19301.3|19291.3|19276.3|147
1591170900000|2020-06-03 07:55:00|19303.8|19288.8|19296.3|19281.3|19321.3|19306.3|19281.3|19266.3|233
1591171200000|2020-06-03 08:00:00|19298.8|19283.8|19301.3|19286.3|19313.8|19298.8|19276.3|19261.3|128
1591171500000|2020-06-03 08:05:00|19306.3|19291.3|19296.3|19281.3|19311.3|19296.3|19281.3|19266.3|102
1591171800000|2020-06-03 08:10:00|19298.8|19283.8|19311.3|19296.3|19316.3|19301.3|19296.3|19281.3|182
1591172100000|2020-06-03 08:15:00|19308.8|19293.8|19306.3|19291.3|19311.3|19296.3|19286.3|19271.3|113
1591172400000|2020-06-03 08:20:00|19308.8|19293.8|19326.3|19311.3|19326.3|19311.3|19303.8|19288.8|213
1591172700000|2020-06-03 08:25:00|19328.8|19313.8|19323.8|19308.8|19336.3|19321.3|19321.3|19306.3|150
1591173000000|2020-06-03 08:30:00|19321.3|19306.3|19381.3|19366.3|19381.3|19366.3|19321.3|19306.3|237
1591173300000|2020-06-03 08:35:00|19383.8|19368.8|19386.3|19371.3|19386.3|19371.3|19361.3|19346.3|300
1591173600000|2020-06-03 08:40:00|19383.8|19368.8|19378.8|19363.8|19401.3|19386.3|19378.8|19363.8|184
1591173900000|2020-06-03 08:45:00|19376.3|19361.3|19376.3|19361.3|19381.3|19366.3|19361.3|19346.3|212
1591174200000|2020-06-03 08:50:00|19373.8|19358.8|19376.3|19361.3|19381.3|19366.3|19361.3|19346.3|122
1591174500000|2020-06-03 08:55:00|19378.8|19363.8|19416.3|19401.3|19416.3|19401.3|19371.3|19356.3|204
1591174800000|2020-06-03 09:00:00|19421.3|19406.3|19416.3|19401.3|19421.3|19406.3|19401.3|19386.3|307
1591175100000|2020-06-03 09:05:00|19418.8|19403.8|19401.3|19386.3|19418.8|19403.8|19396.3|19381.3|143
1591175400000|2020-06-03 09:10:00|19398.8|19383.8|19421.3|19406.3|19421.3|19406.3|19386.3|19371.3|144
1591175700000|2020-06-03 09:15:00|19426.3|19411.3|19441.3|19426.3|19446.3|19431.3|19421.3|19406.3|338
1591176000000|2020-06-03 09:20:00|19446.3|19431.3|19481.3|19466.3|19481.3|19466.3|19441.3|19426.3|323
1591176300000|2020-06-03 09:25:00|19476.3|19461.3|19518.8|19503.8|19531.3|19516.3|19476.3|19461.3|739
1591176600000|2020-06-03 09:30:00|19516.3|19501.3|19496.3|19481.3|19526.3|19511.3|19488.8|19473.8|167
1591176900000|2020-06-03 09:35:00|19498.8|19483.8|19491.3|19476.3|19501.3|19486.3|19486.3|19471.3|147
1591177200000|2020-06-03 09:40:00|19486.3|19471.3|19461.3|19446.3|19491.3|19476.3|19451.3|19436.3|254
1591177500000|2020-06-03 09:45:00|19463.8|19448.8|19431.3|19416.3|19466.3|19451.3|19426.3|19411.3|195
1591177800000|2020-06-03 09:50:00|19433.8|19418.8|19426.3|19411.3|19446.3|19431.3|19426.3|19411.3|139
1591178100000|2020-06-03 09:55:00|19428.8|19413.8|19416.3|19401.3|19436.3|19421.3|19416.3|19401.3|94
1591178400000|2020-06-03 10:00:00|19413.8|19398.8|19371.3|19356.3|19416.3|19401.3|19363.8|19348.8|272
1591178700000|2020-06-03 10:05:00|19373.8|19358.8|19411.3|19396.3|19416.3|19401.3|19361.3|19346.3|263
1591179000000|2020-06-03 10:10:00|19413.8|19398.8|19431.3|19416.3|19433.8|19418.8|19406.3|19391.3|144
1591179300000|2020-06-03 10:15:00|19433.8|19418.8|19393.8|19378.8|19433.8|19418.8|19391.3|19376.3|94
1591179600000|2020-06-03 10:20:00|19396.3|19381.3|19401.3|19386.3|19411.3|19396.3|19386.3|19371.3|79
1591179900000|2020-06-03 10:25:00|19403.8|19388.8|19418.8|19403.8|19421.3|19406.3|19401.3|19386.3|74
1591180200000|2020-06-03 10:30:00|19421.3|19406.3|19416.3|19401.3|19428.8|19413.8|19411.3|19396.3|114
1591180500000|2020-06-03 10:35:00|19418.8|19403.8|19418.8|19403.8|19446.3|19431.3|19416.3|19401.3|91
1591180800000|2020-06-03 10:40:00|19421.3|19406.3|19433.8|19418.8|19441.3|19426.3|19416.3|19401.3|96
1591181100000|2020-06-03 10:45:00|19431.3|19416.3|19406.3|19391.3|19436.3|19421.3|19396.3|19381.3|99
1591181400000|2020-06-03 10:50:00|19403.8|19388.8|19396.3|19381.3|19418.8|19403.8|19386.3|19371.3|82
1591181700000|2020-06-03 10:55:00|19398.8|19383.8|19373.8|19358.8|19406.3|19391.3|19371.3|19356.3|281
1591182000000|2020-06-03 11:00:00|19371.3|19356.3|19376.3|19361.3|19381.3|19366.3|19366.3|19351.3|57
1591182300000|2020-06-03 11:05:00|19378.8|19363.8|19398.8|19383.8|19401.3|19386.3|19376.3|19361.3|86
1591182600000|2020-06-03 11:10:00|19401.3|19386.3|19386.3|19371.3|19411.3|19396.3|19386.3|19371.3|72
1591182900000|2020-06-03 11:15:00|19388.8|19373.8|19383.8|19368.8|19401.3|19386.3|19381.3|19366.3|74
1591183200000|2020-06-03 11:20:00|19386.3|19371.3|19363.8|19348.8|19396.3|19381.3|19361.3|19346.3|105
1591183500000|2020-06-03 11:25:00|19366.3|19351.3|19356.3|19341.3|19371.3|19356.3|19356.3|19341.3|150
1591183800000|2020-06-03 11:30:00|19361.3|19346.3|19326.3|19311.3|19366.3|19351.3|19321.3|19306.3|164
1591184100000|2020-06-03 11:35:00|19331.3|19316.3|19343.8|19328.8|19356.3|19341.3|19321.3|19306.3|129
1591184400000|2020-06-03 11:40:00|19343.9|19328.9|19338.9|19323.9|19351.4|19336.4|19321.4|19306.4|99
1591184700000|2020-06-03 11:45:00|19341.4|19326.4|19361.4|19346.4|19361.4|19346.4|19341.4|19326.4|85
1591185000000|2020-06-03 11:50:00|19358.9|19343.9|19366.4|19351.4|19376.4|19361.4|19351.4|19336.4|74
1591185300000|2020-06-03 11:55:00|19368.9|19353.9|19348.9|19333.9|19373.9|19358.9|19346.4|19331.4|67
1591185600000|2020-06-03 12:00:00|19351.4|19336.4|19341.4|19326.4|19361.4|19346.4|19341.4|19326.4|79
1591185900000|2020-06-03 12:05:00|19338.9|19323.9|19321.4|19306.4|19351.4|19336.4|19313.9|19298.9|77
1591186200000|2020-06-03 12:10:00|19318.9|19303.9|19346.4|19331.4|19351.4|19336.4|19318.9|19303.9|73
1591186500000|2020-06-03 12:15:00|19343.9|19328.9|19383.9|19368.9|19386.4|19371.4|19343.9|19328.9|151
1591186800000|2020-06-03 12:20:00|19386.4|19371.4|19391.4|19376.4|19396.4|19381.4|19376.4|19361.4|230
1591187100000|2020-06-03 12:25:00|19393.9|19378.9|19363.9|19348.9|19396.4|19381.4|19356.4|19341.4|129
1591187400000|2020-06-03 12:30:00|19366.4|19351.4|19378.9|19363.9|19378.9|19363.9|19356.4|19341.4|78
1591187700000|2020-06-03 12:35:00|19381.4|19366.4|19396.4|19381.4|19406.4|19391.4|19373.9|19358.9|172
1591188000000|2020-06-03 12:40:00|19401.4|19386.4|19421.4|19406.4|19431.4|19416.4|19396.4|19381.4|238
1591188300000|2020-06-03 12:45:00|19426.4|19411.4|19431.4|19416.4|19436.4|19421.4|19416.4|19401.4|287
1591188600000|2020-06-03 12:50:00|19436.4|19421.4|19483.9|19468.9|19491.4|19476.4|19431.4|19416.4|311
1591188900000|2020-06-03 12:55:00|19481.4|19466.4|19438.9|19423.9|19486.4|19471.4|19436.4|19421.4|216
1591189200000|2020-06-03 13:00:00|19436.4|19421.4|19451.4|19436.4|19461.4|19446.4|19436.4|19421.4|128
1591189500000|2020-06-03 13:05:00|19446.4|19431.4|19473.9|19458.9|19481.4|19466.4|19446.4|19431.4|156
1591189800000|2020-06-03 13:10:00|19476.4|19461.4|19486.4|19471.4|19491.4|19476.4|19471.4|19456.4|175
1591190100000|2020-06-03 13:15:00|19481.4|19466.4|19496.4|19481.4|19501.4|19486.4|19481.4|19466.4|171
1591190400000|2020-06-03 13:20:00|19498.9|19483.9|19516.4|19501.4|19526.4|19511.4|19493.9|19478.9|389
1591190700000|2020-06-03 13:25:00|19518.9|19503.9|19503.9|19488.9|19526.4|19511.4|19501.4|19486.4|383
1591191000000|2020-06-03 13:30:00|19506.4|19491.4|19531.4|19516.4|19543.9|19528.9|19488.9|19473.9|516
1591191300000|2020-06-03 13:35:00|19536.4|19521.4|19481.4|19466.4|19541.4|19526.4|19471.4|19456.4|336
1591191600000|2020-06-03 13:40:00|19483.9|19468.9|19483.9|19468.9|19491.4|19476.4|19461.4|19446.4|164
1591191900000|2020-06-03 13:45:00|19481.4|19466.4|19458|19443|19491.4|19476.4|19455.5|19440.5|178
1591192200000|2020-06-03 13:50:00|19460.5|19445.5|19475.5|19460.5|19510.5|19495.5|19460.5|19445.5|241
1591192500000|2020-06-03 13:55:00|19478|19463|19503|19488|19510.5|19495.5|19473|19458|506
1591192800000|2020-06-03 14:00:00|19500.5|19485.5|19530.5|19515.5|19538|19523|19493|19478|286
1591193100000|2020-06-03 14:05:00|19533|19518|19525.5|19510.5|19535.5|19520.5|19515.5|19500.5|173
1591193400000|2020-06-03 14:10:00|19520.6|19505.6|19533.1|19518.1|19555.6|19540.6|19510.6|19495.6|246
1591193700000|2020-06-03 14:15:00|19530.6|19515.6|19560.6|19545.6|19575.6|19560.6|19513.1|19498.1|372
1591194000000|2020-06-03 14:20:00|19563.1|19548.1|19555.6|19540.6|19565.6|19550.6|19535.6|19520.6|233
1591194300000|2020-06-03 14:25:00|19558.1|19543.1|19590.6|19575.6|19595.6|19580.6|19553.1|19538.1|301
1591194600000|2020-06-03 14:30:00|19593.1|19578.1|19598.1|19583.1|19603.1|19588.1|19585.6|19570.6|372
1591194900000|2020-06-03 14:35:00|19595.6|19580.6|19560.6|19545.6|19610.6|19595.6|19560.6|19545.6|250
1591195200000|2020-06-03 14:40:00|19563.1|19548.1|19583.1|19568.1|19588.1|19573.1|19555.6|19540.6|407
1591195500000|2020-06-03 14:45:00|19585.6|19570.6|19560.6|19545.6|19585.6|19570.6|19535.6|19520.6|332
1591195800000|2020-06-03 14:50:00|19558.1|19543.1|19568.1|19553.1|19570.6|19555.6|19550.6|19535.6|205
1591196100000|2020-06-03 14:55:00|19570.6|19555.6|19540.6|19525.6|19580.6|19565.6|19535.6|19520.6|439
1591196400000|2020-06-03 15:00:00|19535.6|19520.6|19593.1|19578.1|19605.6|19590.6|19535.6|19520.6|460
1591196700000|2020-06-03 15:05:00|19598.1|19583.1|19615.6|19600.6|19620.6|19605.6|19593.1|19578.1|377
1591197000000|2020-06-03 15:10:00|19613.1|19598.1|19630.6|19615.6|19645.6|19630.6|19605.6|19590.6|403
1591197300000|2020-06-03 15:15:00|19633.1|19618.1|19630.6|19615.6|19648.1|19633.1|19628.1|19613.1|339
1591197600000|2020-06-03 15:20:00|19633.1|19618.1|19623.1|19608.1|19635.6|19620.6|19615.6|19600.6|406
1591197900000|2020-06-03 15:25:00|19620.6|19605.6|19645.6|19630.6|19645.6|19630.6|19620.6|19605.6|890
1591198200000|2020-06-03 15:30:00|19640.6|19625.6|19655.6|19640.6|19670.6|19655.6|19633.1|19618.1|1222
1591198500000|2020-06-03 15:35:00|19658.1|19643.1|19630.6|19615.6|19668.1|19653.1|19630.6|19615.6|550
1591198800000|2020-06-03 15:40:00|19633.1|19618.1|19623.1|19608.1|19640.6|19625.6|19620.6|19605.6|90
1591199100000|2020-06-03 15:45:00|19625.6|19610.6|19638.1|19623.1|19653.1|19638.1|19620.6|19605.6|90
1591199400000|2020-06-03 15:50:00|19643.1|19618.1|19618.1|19598.1|19653.1|19633.1|19618.1|19598.1|97
1591199700000|2020-06-03 15:55:00|19623.1|19603.1|19623.1|19603.1|19628.1|19608.1|19613.1|19593.1|63
1591200000000|2020-06-03 16:00:00|19618.1|19598.1|19613.1|19593.1|19623.1|19598.1|19603.1|19583.1|51
1591200300000|2020-06-03 16:05:00|19618.1|19588.1|19608.1|19588.1|19623.1|19598.1|19608.1|19588.1|42
1591200600000|2020-06-03 16:10:00|19613.1|19593.1|19618.1|19593.1|19618.1|19593.1|19608.1|19583.1|34
1591200900000|2020-06-03 16:15:00|19613.1|19598.1|19598.1|19573.1|19618.1|19598.1|19593.1|19573.1|38
1591201200000|2020-06-03 16:20:00|19593.1|19578.1|19588.1|19568.1|19603.1|19578.1|19588.1|19563.1|43
1591201500000|2020-06-03 16:25:00|19593.1|19563.1|19608.1|19588.1|19608.1|19588.1|19583.1|19563.1|34
1591201800000|2020-06-03 16:30:00|19613.1|19593.1|19613.1|19593.1|19628.1|19603.1|19613.1|19593.1|39
1591202100000|2020-06-03 16:35:00|19618.1|19588.1|19623.1|19603.1|19628.1|19603.1|19618.1|19588.1|15
1591202400000|2020-06-03 16:40:00|19618.1|19598.1|19633.1|19608.1|19633.1|19608.1|19618.1|19598.1|2
1591202700000|2020-06-03 16:45:00|19628.1|19613.1|19613.1|19588.1|19628.1|19613.1|19613.1|19588.1|15
1591203000000|2020-06-03 16:50:00|19608.1|19583.1|19603.1|19578.1|19613.1|19583.1|19598.1|19573.1|5
1591203300000|2020-06-03 16:55:00|19598.1|19583.1|19593.1|19573.1|19603.1|19583.1|19593.1|19573.1|27
1591203600000|2020-06-03 17:00:00|19598.1|19578.1|19608.1|19583.1|19608.1|19583.1|19598.1|19573.1|5
1591203900000|2020-06-03 17:05:00|19603.1|19578.1|19608.1|19583.1|19608.1|19583.1|19603.1|19578.1|2
1591204200000|2020-06-03 17:10:00|19613.1|19588.1|19623.1|19598.1|19623.1|19598.1|19613.1|19588.1|3
1591204500000|2020-06-03 17:15:00|19628.1|19603.1|19623.1|19598.1|19628.1|19608.1|19623.1|19598.1|4
1591204800000|2020-06-03 17:20:00|19628.1|19603.1|19628.1|19603.1|19628.1|19603.1|19623.1|19598.1|1
1591205100000|2020-06-03 17:25:00|19623.1|19604.1|19628.1|19603.1|19633.1|19608.1|19623.1|19603.1|3
1591205400000|2020-06-03 17:30:00|19633.1|19608.1|19628.1|19603.1|19633.1|19608.1|19628.1|19603.1|11
1591205700000|2020-06-03 17:35:00|19623.1|19613.1|19633.1|19608.1|19638.1|19613.1|19623.1|19608.1|22
1591206000000|2020-06-03 17:40:00|19638.1|19613.1|19643.1|19623.1|19643.1|19623.1|19638.1|19613.1|9
1591206300000|2020-06-03 17:45:00|19638.1|19618.1|19628.1|19608.1|19643.1|19623.1|19628.1|19608.1|15
1591206600000|2020-06-03 17:50:00|19623.1|19603.1|19633.1|19608.1|19633.1|19608.1|19618.1|19593.1|10
1591206900000|2020-06-03 17:55:00|19628.1|19613.1|19633.1|19613.1|19633.1|19613.1|19628.1|19613.1|0
1591207200000|2020-06-03 18:00:00|19638.1|19618.1|19673.1|19648.1|19678.1|19658.1|19638.1|19618.1|23
1591207500000|2020-06-03 18:05:00|19668.1|19653.1|19668.1|19643.1|19673.1|19653.1|19668.1|19643.1|5
1591207800000|2020-06-03 18:10:00|19673.1|19648.1|19668.1|19643.1|19673.1|19648.1|19663.1|19643.1|2
1591208100000|2020-06-03 18:15:00|19673.1|19648.1|19688.1|19668.1|19688.1|19668.1|19673.1|19648.1|9
1591208400000|2020-06-03 18:20:00|19683.1|19663.1|19693.1|19668.1|19698.1|19678.1|19683.1|19658.1|22
1591208700000|2020-06-03 18:25:00|19698.1|19673.1|19693.1|19678.1|19703.1|19678.1|19693.1|19668.1|15
1591209000000|2020-06-03 18:30:00|19690.6|19675.6|19710.6|19695.6|19710.6|19695.6|19685.6|19670.6|20
1591209300000|2020-06-03 18:35:00|19708.1|19693.1|19730.6|19715.6|19733.1|19718.1|19708.1|19693.1|69
1591209600000|2020-06-03 18:40:00|19725.6|19710.6|19725.6|19710.6|19725.6|19710.6|19725.6|19710.6|4
1591209900000|2020-06-03 18:45:00|19723.1|19708.1|19728.1|19713.1|19730.6|19715.6|19723.1|19708.1|10
1591210200000|2020-06-03 18:50:00|19725.6|19710.6|19733.1|19718.1|19735.6|19720.6|19723.1|19708.1|11
1591210500000|2020-06-03 18:55:00|19730.6|19715.6|19730.6|19715.6|19735.6|19720.6|19728.1|19713.1|3
1591210800000|2020-06-03 19:00:00|19728.1|19713.1|19720.6|19705.6|19728.1|19713.1|19715.6|19700.6|12
1591211100000|2020-06-03 19:05:00|19723.1|19708.1|19735.6|19720.6|19735.6|19720.6|19723.1|19708.1|2
1591211400000|2020-06-03 19:10:00|19740.6|19725.6|19743.1|19728.1|19745.6|19730.6|19730.6|19715.6|27
1591211700000|2020-06-03 19:15:00|19745.6|19730.6|19755.6|19740.6|19755.6|19740.6|19735.6|19720.6|20
1591212000000|2020-06-03 19:20:00|19750.6|19735.6|19755.6|19740.6|19755.6|19740.6|19740.6|19725.6|31
1591212300000|2020-06-03 19:25:00|19753.1|19738.1|19760.6|19745.6|19760.6|19745.6|19748.1|19733.1|20
1591212600000|2020-06-03 19:30:00|19755.6|19740.6|19740.6|19725.6|19755.6|19740.6|19738.1|19723.1|27
1591212900000|2020-06-03 19:35:00|19743.1|19728.1|19798.1|19783.1|19915.6|19900.6|19743.1|19728.1|209
1591213200000|2020-06-03 19:40:00|19800.6|19785.6|19798.1|19783.1|19800.6|19785.6|19788.1|19773.1|53
1591213500000|2020-06-03 19:45:00|19795.6|19780.6|19818.1|19803.1|19820.6|19805.6|19795.6|19780.6|104
1591213800000|2020-06-03 19:50:00|19820.6|19805.6|19793.1|19778.1|19820.6|19805.6|19788.1|19773.1|37
1591214100000|2020-06-03 19:55:00|19795.6|19780.6|19758.1|19743.1|19803.1|19788.1|19758.1|19743.1|34
1591214400000|2020-06-03 20:00:00|19782.2|19742.2|19740.7|19700.7|19782.2|19742.2|19723.8|19683.8|0
1591214700000|2020-06-03 20:05:00|19740.9|19700.9|19756.1|19716.1|19763.4|19723.4|19739.1|19699.1|0
1591215000000|2020-06-03 20:10:00|19755.8|19715.8|19755.5|19715.5|19762.8|19722.8|19750.2|19710.2|0
1591215300000|2020-06-03 20:15:00|19754.7|19714.7|19756.3|19716.3|19757.2|19717.2|19754.7|19714.7|0
1591215600000|2020-06-03 20:20:00|19755.9|19715.9|19758.6|19718.6|19759|19719|19755.9|19715.9|0
1591215900000|2020-06-03 20:25:00|19758.8|19718.8|19759|19719|19759.2|19719.2|19757.3|19717.3|0
1591216200000|2020-06-03 20:30:00|19757.7|19717.7|19760.4|19720.4|19765.3|19725.3|19755.1|19715.1|0
1591216500000|2020-06-03 20:35:00|19760.6|19720.6|19755.8|19715.8|19761.9|19721.9|19752.4|19712.4|0
1591216800000|2020-06-03 20:40:00|19755.6|19715.6|19758.9|19718.9|19763.4|19723.4|19754.3|19714.3|0
1591217100000|2020-06-03 20:45:00|19759.1|19719.1|19754.3|19714.3|19761.9|19721.9|19754.3|19714.3|0
1591217400000|2020-06-03 20:50:00|19754.6|19714.6|19752.3|19712.3|19755.8|19715.8|19750.7|19710.7|0
1591217700000|2020-06-03 20:55:00|19752.5|19712.5|19755|19715|19757.3|19717.3|19750.7|19710.7|0
1591218000000|2020-06-03 21:00:00|19755.4|19715.4|19758.8|19718.8|19758.8|19718.8|19755|19715|0
1591218300000|2020-06-03 21:05:00|19757.5|19717.5|19757.5|19717.5|19757.9|19717.9|19757.1|19717.1|0
1591218600000|2020-06-03 21:10:00|19757.9|19717.9|19757.1|19717.1|19757.9|19717.9|19757.1|19717.1|0
1591218900000|2020-06-03 21:15:00|19758.9|19718.9|19759.7|19719.7|19761|19721|19758.9|19718.9|0
1591219200000|2020-06-03 21:20:00|19758.5|19718.5|19759.3|19719.3|19759.7|19719.7|19758.5|19718.5|0
1591219500000|2020-06-03 21:25:00|19759.7|19719.7|19759.7|19719.7|19760.1|19720.1|19759.7|19719.7|0
1591219800000|2020-06-03 21:30:00|19760.1|19720.1|19758.5|19718.5|19760.1|19720.1|19758.5|19718.5|0
1591220100000|2020-06-03 21:35:00|19758.9|19718.9|19758.9|19718.9|19759.3|19719.3|19758.9|19718.9|0
1591220400000|2020-06-03 21:40:00|19759.7|19719.7|19760.7|19720.7|19760.7|19720.7|19759.7|19719.7|0
1591220700000|2020-06-03 21:45:00|19762.5|19722.5|19761.7|19721.7|19762.5|19722.5|19761.3|19721.3|0
1591221000000|2020-06-03 21:50:00|19762.1|19722.1|19765.3|19725.3|19765.7|19725.7|19761.7|19721.7|0
1591221300000|2020-06-03 21:55:00|19764.9|19724.9|19764.1|19724.1|19765.3|19725.3|19764.1|19724.1|0
1591221600000|2020-06-03 22:00:00|19764.4|19724.4|19741|19701|19768.5|19728.5|19726.7|19686.7|0
1591221900000|2020-06-03 22:05:00|19741.2|19701.2|19716.5|19676.5|19744.4|19704.4|19710.1|19670.1|0
1591222200000|2020-06-03 22:10:00|19716.3|19676.3|19713.5|19673.5|19716.5|19676.5|19707.6|19667.6|0
1591222500000|2020-06-03 22:15:00|19714.3|19674.3|19715.1|19675.1|19721.1|19681.1|19711.2|19671.2|0
1591222800000|2020-06-03 22:20:00|19718.9|19678.9|19717|19677|19722|19682|19717|19677|0
1591223100000|2020-06-03 22:25:00|19717.3|19677.3|19719.9|19679.9|19721.4|19681.4|19714|19674|0
1591223400000|2020-06-03 22:30:00|19720.2|19680.2|19815.5|19775.5|19817|19777|19720.2|19680.2|0
1591223700000|2020-06-03 22:35:00|19815.7|19775.7|19799.3|19759.3|19820|19780|19799.3|19759.3|0
1591224000000|2020-06-03 22:40:00|19795.3|19755.3|19806.6|19766.6|19813.1|19773.1|19793.7|19753.7|0
1591224300000|2020-06-03 22:45:00|19806.4|19766.4|19809.7|19769.7|19812.7|19772.7|19803.2|19763.2|0
1591224600000|2020-06-03 22:50:00|19809.9|19769.9|19822.3|19782.3|19822.3|19782.3|19809.7|19769.7|0
1591224900000|2020-06-03 22:55:00|19822|19782|19819.2|19779.2|19822.3|19782.3|19816.2|19776.2|0
1591225200000|2020-06-03 23:00:00|19819.1|19779.1|19828.8|19788.8|19831.9|19791.9|19817.7|19777.7|0
1591225500000|2020-06-03 23:05:00|19829.1|19789.1|19838.3|19798.3|19838.3|19798.3|19827.3|19787.3|0
1591225800000|2020-06-03 23:10:00|19838.2|19798.2|19832.8|19792.8|19841.8|19801.8|19832.8|19792.8|0
1591226100000|2020-06-03 23:15:00|19832.6|19792.6|19836.6|19796.6|19838.1|19798.1|19829.8|19789.8|0
1591226400000|2020-06-03 23:20:00|19836.7|19796.7|19839.7|19799.7|19841.2|19801.2|19833.6|19793.6|0
1591226700000|2020-06-03 23:25:00|19839.9|19799.9|19850.4|19810.4|19855.4|19815.4|19839.9|19799.9|0
1591227000000|2020-06-03 23:30:00|19850.7|19810.7|19869.6|19829.6|19871.2|19831.2|19850.7|19810.7|0
1591227300000|2020-06-03 23:35:00|19869.9|19829.9|19894.9|19854.9|19898.9|19858.9|19869.9|19829.9|0
1591227600000|2020-06-03 23:40:00|19894.6|19854.6|19897.8|19857.8|19900.6|19860.6|19889.9|19849.9|0
1591227900000|2020-06-03 23:45:00|19897.5|19857.5|19891.5|19851.5|19899.3|19859.3|19887.4|19847.4|0
1591228200000|2020-06-03 23:50:00|19891.8|19851.8|19887|19847|19893.1|19853.1|19882|19842|0
1591228500000|2020-06-03 23:55:00|19887.1|19847.1|19879|19839|19888.5|19848.5|19879|19839|0
1591228800000|2020-06-04 00:00:00|19879.3|19839.3|19870.2|19830.2|19888|19848|19868.4|19828.4|0
1591229100000|2020-06-04 00:05:00|19871.4|19831.4|19869.9|19829.9|19877.9|19837.9|19866.9|19826.9|0
1591229400000|2020-06-04 00:10:00|19870.2|19830.2|19855.3|19815.3|19879.4|19839.4|19854.2|19814.2|0
1591229700000|2020-06-04 00:15:00|19855.7|19815.7|19800.4|19760.4|19861.9|19821.9|19800.4|19760.4|0
1591230000000|2020-06-04 00:20:00|19800.6|19760.6|19805.6|19765.6|19820.6|19780.6|19795.6|19755.6|0
1591230300000|2020-06-04 00:25:00|19805.4|19765.4|19809.8|19769.8|19809.8|19769.8|19794.8|19754.8|0
1591230600000|2020-06-04 00:30:00|19809.9|19769.9|19796.8|19756.8|19815.9|19775.9|19796.5|19756.5|0
1591230900000|2020-06-04 00:35:00|19796.7|19756.7|19781.3|19741.3|19807.8|19767.8|19776.3|19736.3|0
1591231200000|2020-06-04 00:40:00|19781.5|19741.5|19782.2|19742.2|19792.5|19752.5|19776.5|19736.5|0
1591231500000|2020-06-04 00:45:00|19782|19742|19758.4|19718.4|19782|19742|19758.2|19718.2|0
1591231800000|2020-06-04 00:50:00|19758.2|19718.2|19772.5|19732.5|19778.1|19738.1|19758|19718|0
1591232100000|2020-06-04 00:55:00|19772.6|19732.6|19779.5|19739.5|19784|19744|19772.6|19732.6|0
1591232400000|2020-06-04 01:00:00|19780.5|19740.5|19790.5|19750.5|19793|19753|19776.7|19736.7|0
1591232700000|2020-06-04 01:05:00|19789.5|19749.5|19783.1|19743.1|19793|19753|19777.1|19737.1|0
1591233000000|2020-06-04 01:10:00|19782.9|19742.9|19780|19740|19788.2|19748.2|19772.3|19732.3|0
1591233300000|2020-06-04 01:15:00|19781|19741|19777.2|19737.2|19785.1|19745.1|19771|19731|0
1591233600000|2020-06-04 01:20:00|19777.1|19737.1|19771.2|19731.2|19777.1|19737.1|19766.8|19726.8|0
1591233900000|2020-06-04 01:25:00|19769.2|19729.2|19776.9|19736.9|19777.2|19737.2|19766.3|19726.3|0
1591234200000|2020-06-04 01:30:00|19776.7|19736.7|19765.9|19725.9|19782.4|19742.4|19760.8|19720.8|0
1591234500000|2020-06-04 01:35:00|19765.7|19725.7|19751.3|19711.3|19766.6|19726.6|19751.3|19711.3|0
1591234800000|2020-06-04 01:40:00|19751.5|19711.5|19750.8|19710.8|19761.8|19721.8|19750.6|19710.6|0
1591235100000|2020-06-04 01:45:00|19750.9|19710.9|19745|19705|19751|19711|19740.9|19700.9|0
1591235400000|2020-06-04 01:50:00|19746.4|19706.4|19766.8|19726.8|19769.4|19729.4|19746.4|19706.4|0
1591235700000|2020-06-04 01:55:00|19767|19727|19740.9|19700.9|19767|19727|19740.5|19700.5|0
1591236000000|2020-06-04 02:00:00|19741.1|19701.1|19725|19685|19741.1|19701.1|19724.8|19684.8|0
1591236300000|2020-06-04 02:05:00|19725.1|19685.1|19732.7|19692.7|19737.7|19697.7|19722.9|19682.9|0
1591236600000|2020-06-04 02:10:00|19732.8|19692.8|19720.5|19680.5|19738.1|19698.1|19715.4|19675.4|0
1591236900000|2020-06-04 02:15:00|19719.5|19679.5|19715.8|19675.8|19720.5|19680.5|19685.2|19645.2|0
1591237200000|2020-06-04 02:20:00|19715.6|19675.6|19719.2|19679.2|19719.2|19679.2|19708.6|19668.6|0
1591237500000|2020-06-04 02:25:00|19719|19679|19727.7|19687.7|19727.9|19687.9|19718.8|19678.8|0
1591237800000|2020-06-04 02:30:00|19727.9|19687.9|19711|19671|19727.9|19687.9|19705.9|19665.9|0
1591238100000|2020-06-04 02:35:00|19711.2|19671.2|19696.1|19656.1|19716.4|19676.4|19685.8|19645.8|0
1591238400000|2020-06-04 02:40:00|19696|19656|19705.5|19665.5|19711|19671|19695.4|19655.4|0
1591238700000|2020-06-04 02:45:00|19705.4|19665.4|19695.1|19655.1|19710.9|19670.9|19694.9|19654.9|0
1591239000000|2020-06-04 02:50:00|19694.9|19654.9|19706.4|19666.4|19721.9|19681.9|19694.9|19654.9|0
1591239300000|2020-06-04 02:55:00|19708.8|19668.8|19708.6|19668.6|19716.3|19676.3|19706|19666|0
1591239600000|2020-06-04 03:00:00|19709.6|19669.6|19702.1|19662.1|19711.9|19671.9|19701.2|19661.2|0
1591239900000|2020-06-04 03:05:00|19702.2|19662.2|19686.5|19646.5|19707.6|19667.6|19686.3|19646.3|0
1591240200000|2020-06-04 03:10:00|19666.5|19626.5|19648.8|19608.8|19666.6|19626.6|19648.8|19608.8|0
1591240500000|2020-06-04 03:15:00|19648.6|19608.6|19635.5|19595.5|19649|19609|19629|19589|0
1591240800000|2020-06-04 03:20:00|19636.5|19596.5|19677.2|19637.2|19677.4|19637.4|19612.4|19572.4|0
1591241100000|2020-06-04 03:25:00|19677.3|19637.3|19694|19654|19699.2|19659.2|19677.2|19637.2|0
1591241400000|2020-06-04 03:30:00|19696|19656|19689|19649|19699|19659|19678.2|19638.2|0
1591241700000|2020-06-04 03:35:00|19688.6|19648.6|19693.9|19653.9|19693.9|19653.9|19683.3|19643.3|0
1591242000000|2020-06-04 03:40:00|19693.7|19653.7|19688.8|19648.8|19694|19654|19688.6|19648.6|0
1591242300000|2020-06-04 03:45:00|19689.8|19649.8|19693.7|19653.7|19693.9|19653.9|19688.4|19648.4|0
1591242600000|2020-06-04 03:50:00|19693.9|19653.9|19713.6|19673.6|19713.6|19673.6|19693.7|19653.7|0
1591242900000|2020-06-04 03:55:00|19713.4|19673.4|19718|19678|19718.6|19678.6|19713.3|19673.3|0
1591243200000|2020-06-04 04:00:00|19718.1|19678.1|19733.9|19693.9|19734|19694|19718.1|19678.1|0
1591243500000|2020-06-04 04:05:00|19733.8|19693.8|19740.9|19700.9|19744.4|19704.4|19733.8|19693.8|0
1591243800000|2020-06-04 04:10:00|19741.1|19701.1|19735.2|19695.2|19746.2|19706.2|19735|19695|0
1591244100000|2020-06-04 04:15:00|19735|19695|19724.1|19684.1|19735.2|19695.2|19724.1|19684.1|0
1591244400000|2020-06-04 04:20:00|19724.2|19684.2|19744.4|19704.4|19745.1|19705.1|19724.1|19684.1|0
1591244700000|2020-06-04 04:25:00|19739.6|19699.6|19739.1|19699.1|19749.5|19709.5|19728.9|19688.9|0
1591245000000|2020-06-04 04:30:00|19739.2|19699.2|19745.4|19705.4|19745.6|19705.6|19735|19695|0
1591245300000|2020-06-04 04:35:00|19745.5|19705.5|19739.9|19699.9|19745.6|19705.6|19739.9|19699.9|0
1591245600000|2020-06-04 04:40:00|19740|19700|19744.7|19704.7|19749.7|19709.7|19739.9|19699.9|0
1591245900000|2020-06-04 04:45:00|19744.8|19704.8|19742.8|19702.8|19755|19715|19742.4|19702.4|0
1591246200000|2020-06-04 04:50:00|19742.7|19702.7|19737.5|19697.5|19747.6|19707.6|19737.3|19697.3|0
1591246500000|2020-06-04 04:55:00|19737.6|19697.6|19752.9|19712.9|19752.9|19712.9|19732.1|19692.1|0
1591246800000|2020-06-04 05:00:00|19753.1|19713.1|19763.6|19723.6|19763.6|19723.6|19753.1|19713.1|0
1591247100000|2020-06-04 05:05:00|19763.7|19723.7|19763.6|19723.6|19763.9|19723.9|19758.4|19718.4|0
1591247400000|2020-06-04 05:10:00|19763.5|19723.5|19772.6|19732.6|19772.6|19732.6|19763.4|19723.4|0
1591247700000|2020-06-04 05:15:00|19772.8|19732.8|19767.3|19727.3|19777.9|19737.9|19767.3|19727.3|0
1591248000000|2020-06-04 05:20:00|19767.1|19727.1|19766.9|19726.9|19772.2|19732.2|19766.7|19726.7|0
1591248300000|2020-06-04 05:25:00|19767.1|19727.1|19777.4|19737.4|19777.5|19737.5|19766.7|19726.7|0
1591248600000|2020-06-04 05:30:00|19777.2|19737.2|19753.6|19713.6|19777.4|19737.4|19750.9|19710.9|0
1591248900000|2020-06-04 05:35:00|19753.8|19713.8|19745.4|19705.4|19755.9|19715.9|19745.4|19705.4|0
1591249200000|2020-06-04 05:40:00|19747.4|19707.4|19761|19721|19761.2|19721.2|19746.2|19706.2|0
1591249500000|2020-06-04 05:45:00|19761.2|19721.2|19705|19665|19766.3|19726.3|19704.8|19664.8|0
1591249800000|2020-06-04 05:50:00|19704.8|19664.8|19705.3|19665.3|19715.8|19675.8|19704.8|19664.8|0
1591250100000|2020-06-04 05:55:00|19705.2|19665.2|19695.9|19655.9|19705.5|19665.5|19685.1|19645.1|0
1591250400000|2020-06-04 06:00:00|19699.9|19659.9|19690.6|19675.6|19711.5|19693.1|19660.6|19645.6|56
1591250700000|2020-06-04 06:05:00|19688.1|19673.1|19678.1|19663.1|19690.6|19675.6|19675.6|19660.6|17
1591251000000|2020-06-04 06:10:00|19673.1|19658.1|19658.1|19643.1|19680.6|19665.6|19653.1|19638.1|27
1591251300000|2020-06-04 06:15:00|19660.6|19645.6|19638.1|19623.1|19668.1|19653.1|19638.1|19623.1|19
1591251600000|2020-06-04 06:20:00|19640.6|19625.6|19633.1|19618.1|19650.6|19635.6|19628.1|19613.1|13
1591251900000|2020-06-04 06:25:00|19630.6|19615.6|19650.6|19635.6|19655.6|19640.6|19625.6|19610.6|31
1591252200000|2020-06-04 06:30:00|19653.1|19638.1|19615.6|19600.6|19653.1|19638.1|19610.6|19595.6|61
1591252500000|2020-06-04 06:35:00|19613.1|19598.1|19568.1|19553.1|19620.6|19605.6|19568.1|19553.1|75
1591252800000|2020-06-04 06:40:00|19563.1|19548.1|19518.1|19503.1|19563.1|19548.1|19518.1|19503.1|85
1591253100000|2020-06-04 06:45:00|19520.6|19505.6|19528.1|19513.1|19560.6|19545.6|19520.6|19505.6|68
1591253400000|2020-06-04 06:50:00|19530.6|19515.6|19485.6|19470.6|19530.6|19515.6|19483.1|19468.1|117
1591253700000|2020-06-04 06:55:00|19488.1|19473.1|19525.6|19510.6|19573.1|19558.1|19480.6|19465.6|188
1591254000000|2020-06-04 07:00:00|19515.6|19500.6|19530.6|19515.6|19558.1|19543.1|19510.6|19495.6|553
1591254300000|2020-06-04 07:05:00|19538.1|19523.1|19455.6|19440.6|19540.6|19525.6|19453.1|19438.1|585
1591254600000|2020-06-04 07:10:00|19453.1|19438.1|19540.6|19525.6|19560.6|19545.6|19453.1|19438.1|358
1591254900000|2020-06-04 07:15:00|19535.6|19520.6|19495|19480|19560.6|19545.6|19495|19480|341
1591255200000|2020-06-04 07:20:00|19490|19475|19500|19485|19500|19485|19472.5|19457.5|249
1591255500000|2020-06-04 07:25:00|19497.5|19482.5|19470|19455|19525|19510|19457.5|19442.5|399
1591255800000|2020-06-04 07:30:00|19467.5|19452.5|19495|19480|19515|19500|19440|19425|302
1591256100000|2020-06-04 07:35:00|19492.5|19477.5|19532.5|19517.5|19540|19525|19480|19465|195
1591256400000|2020-06-04 07:40:00|19532.8|19517.8|19500.3|19485.3|19540.3|19525.3|19495.3|19480.3|200
1591256700000|2020-06-04 07:45:00|19497.8|19482.8|19527.8|19512.8|19540.3|19525.3|19497.8|19482.8|114
1591257000000|2020-06-04 07:50:00|19530.3|19515.3|19567.8|19552.8|19570.3|19555.3|19530.3|19515.3|124
1591257300000|2020-06-04 07:55:00|19570.3|19555.3|19580.3|19565.3|19585.3|19570.3|19552.8|19537.8|270
1591257600000|2020-06-04 08:00:00|19585.3|19570.3|19557.8|19542.8|19590.3|19575.3|19547.8|19532.8|129
1591257900000|2020-06-04 08:05:00|19555.3|19540.3|19582.8|19567.8|19590.3|19575.3|19545.3|19530.3|123
1591258200000|2020-06-04 08:10:00|19585.3|19570.3|19535.3|19520.3|19590.3|19575.3|19525.3|19510.3|178
1591258500000|2020-06-04 08:15:00|19537.8|19522.8|19545.3|19530.3|19545.3|19530.3|19512.8|19497.8|198
1591258800000|2020-06-04 08:20:00|19547.8|19532.8|19557.8|19542.8|19567.8|19552.8|19537.8|19522.8|118
1591259100000|2020-06-04 08:25:00|19560.3|19545.3|19562.8|19547.8|19595.3|19580.3|19555.3|19540.3|228
1591259400000|2020-06-04 08:30:00|19560.3|19545.3|19530.3|19515.3|19565.3|19550.3|19530.3|19515.3|158
1591259700000|2020-06-04 08:35:00|19532.8|19517.8|19495.3|19480.3|19535.3|19520.3|19495.3|19480.3|123
1591260000000|2020-06-04 08:40:00|19500.3|19485.3|19500.3|19485.3|19515.3|19500.3|19490.3|19475.3|122
1591260300000|2020-06-04 08:45:00|19502.8|19487.8|19505.3|19490.3|19510.3|19495.3|19490.3|19475.3|160
1591260600000|2020-06-04 08:50:00|19500.3|19485.3|19505.3|19490.3|19517.8|19502.8|19490.3|19475.3|119
1591260900000|2020-06-04 08:55:00|19510.3|19495.3|19492.8|19477.8|19510.3|19495.3|19485.3|19470.3|89
1591261200000|2020-06-04 09:00:00|19495.3|19480.3|19475.3|19460.3|19507.8|19492.8|19465.3|19450.3|141
1591261500000|2020-06-04 09:05:00|19472.8|19457.8|19490.3|19475.3|19495.3|19480.3|19465.3|19450.3|86
1591261800000|2020-06-04 09:10:00|19487.8|19472.8|19480.3|19465.3|19495.3|19480.3|19480.3|19465.3|95
1591262100000|2020-06-04 09:15:00|19477.8|19462.8|19460.3|19445.3|19485.3|19470.3|19450.3|19435.3|154
1591262400000|2020-06-04 09:20:00|19465.3|19450.3|19435.3|19420.3|19465.3|19450.3|19430.3|19415.3|148
1591262700000|2020-06-04 09:25:00|19440.3|19425.3|19445.3|19430.3|19460.3|19445.3|19435.3|19420.3|215
1591263000000|2020-06-04 09:30:00|19450.3|19435.3|19440.3|19425.3|19450.3|19435.3|19427.8|19412.8|127
1591263300000|2020-06-04 09:35:00|19442.8|19427.8|19445.3|19430.3|19452.8|19437.8|19427.8|19412.8|186
1591263600000|2020-06-04 09:40:00|19447.8|19432.8|19432.8|19417.8|19452.8|19437.8|19425.3|19410.3|114
1591263900000|2020-06-04 09:45:00|19435.3|19420.3|19412.8|19397.8|19435.3|19420.3|19400.3|19385.3|191
1591264200000|2020-06-04 09:50:00|19410.3|19395.3|19410.3|19395.3|19430.3|19415.3|19405.3|19390.3|110
1591264500000|2020-06-04 09:55:00|19415.3|19400.3|19405.3|19390.3|19425.3|19410.3|19395.3|19380.3|169
1591264800000|2020-06-04 10:00:00|19407.8|19392.8|19420.3|19405.3|19427.8|19412.8|19395.3|19380.3|153
1591265100000|2020-06-04 10:05:00|19422.8|19407.8|19405.3|19390.3|19425.3|19410.3|19402.8|19387.8|196
1591265400000|2020-06-04 10:10:00|19402.8|19387.8|19410.3|19395.3|19435.3|19420.3|19395.3|19380.3|280
1591265700000|2020-06-04 10:15:00|19415.3|19400.3|19445.3|19430.3|19445.3|19430.3|19415.3|19400.3|101
1591266000000|2020-06-04 10:20:00|19442.8|19427.8|19450.3|19435.3|19460.3|19445.3|19440.3|19425.3|87
1591266300000|2020-06-04 10:25:00|19445.3|19430.3|19465.3|19450.3|19465.3|19450.3|19445.3|19430.3|64
1591266600000|2020-06-04 10:30:00|19467.8|19452.8|19465.3|19450.3|19480.3|19465.3|19450.3|19435.3|126
1591266900000|2020-06-04 10:35:00|19467.8|19452.8|19470.3|19455.3|19475.3|19460.3|19455.3|19440.3|91
1591267200000|2020-06-04 10:40:00|19472.8|19457.8|19462.8|19447.8|19477.8|19462.8|19460.3|19445.3|119
1591267500000|2020-06-04 10:45:00|19465.3|19450.3|19455.3|19440.3|19465.3|19450.3|19445.3|19430.3|79
1591267800000|2020-06-04 10:50:00|19457.8|19442.8|19462.8|19447.8|19470.3|19455.3|19445.3|19430.3|99
1591268100000|2020-06-04 10:55:00|19460.3|19445.3|19470.3|19455.3|19470.3|19455.3|19450.3|19435.3|64
1591268400000|2020-06-04 11:00:00|19467.8|19452.8|19470.3|19455.3|19475.3|19460.3|19460.3|19445.3|67
1591268700000|2020-06-04 11:05:00|19467.8|19452.8|19470.3|19455.3|19477.8|19462.8|19465.3|19450.3|68
1591269000000|2020-06-04 11:10:00|19472.8|19457.8|19475.3|19460.3|19475.3|19460.3|19470.3|19455.3|58
1591269300000|2020-06-04 11:15:00|19470.3|19455.3|19485.3|19470.3|19485.3|19470.3|19465.3|19450.3|52
1591269600000|2020-06-04 11:20:00|19482.8|19467.8|19475.3|19460.3|19485.3|19470.3|19465.3|19450.3|66
1591269900000|2020-06-04 11:25:00|19477.8|19462.8|19470.3|19455.3|19480.3|19465.3|19455.3|19440.3|71
1591270200000|2020-06-04 11:30:00|19467.8|19452.8|19475.3|19460.3|19475.3|19460.3|19462.8|19447.8|45
1591270500000|2020-06-04 11:35:00|19477.8|19462.8|19480.3|19465.3|19500.3|19485.3|19477.8|19462.8|57
1591270800000|2020-06-04 11:40:00|19482.8|19467.8|19472.8|19457.8|19490.3|19475.3|19460.3|19445.3|100
1591271100000|2020-06-04 11:45:00|19470.3|19455.3|19680.3|19665.3|19690.3|19675.3|19467.8|19452.8|1418
1591271400000|2020-06-04 11:50:00|19682.8|19667.8|19802.8|19787.8|19812.8|19797.8|19665.3|19650.3|907
1591271700000|2020-06-04 11:55:00|19805.3|19790.3|19772.8|19757.8|19860.3|19845.3|19750.3|19735.3|592
1591272000000|2020-06-04 12:00:00|19775.3|19760.3|19760.3|19745.3|19805.3|19790.3|19755.3|19740.3|374
1591272300000|2020-06-04 12:05:00|19755.3|19740.3|19790.3|19775.3|19800.3|19785.3|19755.3|19740.3|359
1591272600000|2020-06-04 12:10:00|19787.8|19772.8|19690.3|19675.3|19787.8|19772.8|19660.3|19645.3|717
1591272900000|2020-06-04 12:15:00|19692.8|19677.8|19697.8|19682.8|19710.3|19695.3|19670.3|19655.3|322
1591273200000|2020-06-04 12:20:00|19700.3|19685.3|19710.3|19695.3|19725.3|19710.3|19682.8|19667.8|178
1591273500000|2020-06-04 12:25:00|19707.8|19692.8|19667.8|19652.8|19712.8|19697.8|19660.3|19645.3|150
1591273800000|2020-06-04 12:30:00|19665.3|19650.3|19550.3|19535.3|19675.3|19660.3|19540.3|19525.3|470
1591274100000|2020-06-04 12:35:00|19560.3|19545.3|19553.1|19538.1|19602.3|19587.3|19528.1|19513.1|332
1591274400000|2020-06-04 12:40:00|19555.6|19540.6|19453.1|19438.1|19558.1|19543.1|19423.1|19408.1|889
1591274700000|2020-06-04 12:45:00|19450.6|19435.6|19518.1|19503.1|19553.1|19538.1|19448.1|19433.1|364
1591275000000|2020-06-04 12:50:00|19520.6|19505.6|19563.1|19548.1|19565.6|19550.6|19520.6|19505.6|249
1591275300000|2020-06-04 12:55:00|19565.6|19550.6|19568.1|19553.1|19593.1|19578.1|19535.6|19520.6|237
1591275600000|2020-06-04 13:00:00|19570.6|19555.6|19628.1|19613.1|19630.6|19615.6|19565.6|19550.6|181
1591275900000|2020-06-04 13:05:00|19630.6|19615.6|19663.1|19648.1|19675.6|19660.6|19620.6|19605.6|279
1591276200000|2020-06-04 13:10:00|19660.6|19645.6|19683.1|19668.1|19688.1|19673.1|19640.6|19625.6|205
1591276500000|2020-06-04 13:15:00|19680.6|19665.6|19680.6|19665.6|19720.6|19705.6|19680.6|19665.6|274
1591276800000|2020-06-04 13:20:00|19683.1|19668.1|19695.6|19680.6|19723.1|19708.1|19665.6|19650.6|174
1591277100000|2020-06-04 13:25:00|19693.1|19678.1|19663.1|19648.1|19700.6|19685.6|19653.1|19638.1|349
1591277400000|2020-06-04 13:30:00|19660.6|19645.6|19645.6|19630.6|19683.1|19668.1|19635.6|19620.6|284
1591277700000|2020-06-04 13:35:00|19640.6|19625.6|19630.6|19615.6|19663.1|19648.1|19610.6|19595.6|281
1591278000000|2020-06-04 13:40:00|19628.1|19613.1|19658.1|19643.1|19663.1|19648.1|19618.1|19603.1|285
1591278300000|2020-06-04 13:45:00|19660.6|19645.6|19690.6|19675.6|19695.6|19680.6|19625.6|19610.6|320
1591278600000|2020-06-04 13:50:00|19688.1|19673.1|19748.1|19733.1|19755.6|19740.6|19680.6|19665.6|390
1591278900000|2020-06-04 13:55:00|19750.6|19735.6|19755.6|19740.6|19780.6|19765.6|19740.6|19725.6|418
1591279200000|2020-06-04 14:00:00|19758.1|19743.1|19758.1|19743.1|19795.6|19780.6|19755.6|19740.6|403
1591279500000|2020-06-04 14:05:00|19755.6|19740.6|19745.6|19730.6|19763.1|19748.1|19720.6|19705.6|259
1591279800000|2020-06-04 14:10:00|19740.7|19725.7|19715.7|19700.7|19743.2|19728.2|19705.7|19690.7|231
1591280100000|2020-06-04 14:15:00|19720.7|19705.7|19765.7|19750.7|19765.7|19750.7|19720.7|19705.7|303
1591280400000|2020-06-04 14:20:00|19768.2|19753.2|19720.7|19705.7|19780.7|19765.7|19713.2|19698.2|186
1591280700000|2020-06-04 14:25:00|19718.2|19703.2|19750.7|19735.7|19750.7|19735.7|19700.7|19685.7|187
1591281000000|2020-06-04 14:30:00|19748.2|19733.2|19735.7|19720.7|19760.7|19745.7|19730.7|19715.7|177
1591281300000|2020-06-04 14:35:00|19740.7|19725.7|19760.7|19745.7|19768.2|19753.2|19740.7|19725.7|117
1591281600000|2020-06-04 14:40:00|19755.7|19740.7|19735.7|19720.7|19760.7|19745.7|19715.7|19700.7|147
1591281900000|2020-06-04 14:45:00|19733.2|19718.2|19770.7|19755.7|19780.7|19765.7|19710.7|19695.7|170
1591282200000|2020-06-04 14:50:00|19773.2|19758.2|19758.2|19743.2|19775.7|19760.7|19733.2|19718.2|134
1591282500000|2020-06-04 14:55:00|19760.7|19745.7|19750.7|19735.7|19770.7|19755.7|19738.2|19723.2|195
1591282800000|2020-06-04 15:00:00|19748.2|19733.2|19750.7|19735.7|19755.7|19740.7|19730.7|19715.7|199
1591283100000|2020-06-04 15:05:00|19748.2|19733.2|19740.7|19725.7|19770.7|19755.7|19715.7|19700.7|312
1591283400000|2020-06-04 15:10:00|19745.7|19730.7|19693.2|19678.2|19745.7|19730.7|19678.2|19663.2|347
1591283700000|2020-06-04 15:15:00|19690.7|19675.7|19663.2|19648.2|19698.2|19683.2|19655.7|19640.7|341
1591284000000|2020-06-04 15:20:00|19665.7|19650.7|19640.7|19625.7|19675.7|19660.7|19635.7|19620.7|230
1591284300000|2020-06-04 15:25:00|19638.2|19623.2|19653.2|19638.2|19663.2|19648.2|19615.7|19600.7|610
1591284600000|2020-06-04 15:30:00|19655.7|19640.7|19650.7|19635.7|19660.7|19645.7|19640.7|19625.7|512
1591284900000|2020-06-04 15:35:00|19648.2|19633.2|19650.7|19635.7|19655.7|19640.7|19635.7|19620.7|406
1591285200000|2020-06-04 15:40:00|19653.2|19638.2|19630.7|19615.7|19655.7|19640.7|19620.7|19605.7|85
1591285500000|2020-06-04 15:45:00|19633.2|19618.2|19633.2|19618.2|19645.7|19630.7|19625.7|19610.7|69
1591285800000|2020-06-04 15:50:00|19638.2|19613.2|19643.2|19623.2|19643.2|19623.2|19628.2|19608.2|17
1591286100000|2020-06-04 15:55:00|19638.2|19618.2|19628.2|19603.2|19643.2|19618.2|19628.2|19603.2|23
1591286400000|2020-06-04 16:00:00|19623.2|19608.2|19608.2|19588.2|19628.2|19608.2|19608.2|19583.2|38
1591286700000|2020-06-04 16:05:00|19613.2|19593.2|19623.2|19603.2|19628.2|19603.2|19608.2|19588.2|60
1591287000000|2020-06-04 16:10:00|19628.2|19608.2|19623.2|19598.2|19628.2|19608.2|19623.2|19598.2|12
1591287300000|2020-06-04 16:15:00|19618.2|19603.2|19628.2|19603.2|19628.2|19608.2|19608.2|19583.2|21
1591287600000|2020-06-04 16:20:00|19623.2|19598.2|19643.2|19618.2|19643.2|19623.2|19618.2|19593.2|39
1591287900000|2020-06-04 16:25:00|19638.2|19613.2|19613.2|19588.2|19638.2|19613.2|19608.2|19588.2|18
1591288200000|2020-06-04 16:30:00|19608.2|19593.2|19573.2|19548.2|19608.2|19593.2|19568.2|19543.2|43
1591288500000|2020-06-04 16:35:00|19578.2|19553.2|19588.2|19563.2|19588.2|19568.2|19573.2|19553.2|15
1591288800000|2020-06-04 16:40:00|19583.2|19558.2|19568.2|19548.2|19588.2|19568.2|19568.2|19548.2|18
1591289100000|2020-06-04 16:45:00|19573.2|19553.2|19568.2|19543.2|19578.2|19558.2|19558.2|19538.2|28
1591289400000|2020-06-04 16:50:00|19573.2|19548.2|19573.2|19548.2|19573.2|19548.2|19563.2|19543.2|3
1591289700000|2020-06-04 16:55:00|19568.2|19553.2|19573.2|19548.2|19573.2|19553.2|19558.2|19538.2|35
1591290000000|2020-06-04 17:00:00|19568.2|19553.2|19573.2|19548.2|19578.2|19558.2|19568.2|19548.2|8
1591290300000|2020-06-04 17:05:00|19568.2|19553.2|19583.2|19563.2|19583.2|19563.2|19568.2|19553.2|7
1591290600000|2020-06-04 17:10:00|19578.2|19558.2|19578.2|19558.2|19583.2|19563.2|19573.2|19553.2|17
1591290900000|2020-06-04 17:15:00|19583.2|19553.2|19578.2|19553.2|19583.2|19558.2|19578.2|19553.2|1
1591291200000|2020-06-04 17:20:00|19583.2|19558.2|19578.2|19553.2|19583.2|19558.2|19578.2|19553.2|1
1591291500000|2020-06-04 17:25:00|19583.2|19558.2|19578.2|19558.2|19583.2|19563.2|19578.2|19553.2|15
1591291800000|2020-06-04 17:30:00|19583.2|19563.2|19588.2|19563.2|19593.2|19568.2|19583.2|19563.2|42
1591292100000|2020-06-04 17:35:00|19583.2|19568.2|19603.2|19583.2|19603.2|19583.2|19583.2|19568.2|3
1591292400000|2020-06-04 17:40:00|19608.2|19578.2|19628.2|19608.2|19628.2|19608.2|19608.2|19578.2|22
1591292700000|2020-06-04 17:45:00|19638.2|19613.2|19633.2|19608.2|19638.2|19618.2|19628.2|19603.2|14
1591293000000|2020-06-04 17:50:00|19638.2|19613.2|19633.2|19608.2|19638.2|19613.2|19633.2|19608.2|1
1591293300000|2020-06-04 17:55:00|19638.2|19613.2|19643.2|19618.2|19643.2|19623.2|19633.2|19608.2|7
1591293600000|2020-06-04 18:00:00|19648.2|19623.2|19653.2|19628.2|19663.2|19638.2|19638.2|19618.2|9
1591293900000|2020-06-04 18:05:00|19648.2|19623.2|19638.2|19613.2|19653.2|19623.2|19628.2|19608.2|4
1591294200000|2020-06-04 18:10:00|19633.2|19618.2|19653.2|19633.2|19653.2|19633.2|19633.2|19618.2|3
1591294500000|2020-06-04 18:15:00|19658.2|19628.2|19638.2|19613.2|19658.2|19633.2|19638.2|19613.2|17
1591294800000|2020-06-04 18:20:00|19633.2|19618.2|19648.2|19623.2|19648.2|19623.2|19633.2|19618.2|6
1591295100000|2020-06-04 18:25:00|19643.2|19628.2|19658.2|19643.2|19663.2|19643.2|19643.2|19623.2|7
1591295400000|2020-06-04 18:30:00|19660.7|19645.7|19638.2|19623.2|19663.2|19648.2|19630.7|19615.7|23
1591295700000|2020-06-04 18:35:00|19640.7|19625.7|19648.2|19633.2|19650.7|19635.7|19638.2|19623.2|8
1591296000000|2020-06-04 18:40:00|19650.7|19635.7|19643.2|19628.2|19650.7|19635.7|19633.2|19618.2|29
1591296300000|2020-06-04 18:45:00|19645.7|19630.7|19648.2|19633.2|19648.2|19633.2|19633.2|19618.2|2
1591296600000|2020-06-04 18:50:00|19650.7|19635.7|19653.2|19638.2|19655.7|19640.7|19650.7|19635.7|4
1591296900000|2020-06-04 18:55:00|19655.7|19640.7|19603.2|19588.2|19655.7|19640.7|19603.2|19588.2|19
1591297200000|2020-06-04 19:00:00|19600.7|19585.7|19608.2|19593.2|19613.2|19598.2|19598.2|19583.2|4
1591297500000|2020-06-04 19:05:00|19605.7|19590.7|19588.2|19573.2|19608.2|19593.2|19573.2|19558.2|8
1591297800000|2020-06-04 19:10:00|19585.7|19570.7|19558.2|19543.2|19590.7|19575.7|19558.2|19543.2|10
1591298100000|2020-06-04 19:15:00|19555.7|19540.7|19548.2|19533.2|19560.7|19545.7|19535.7|19520.7|33
1591298400000|2020-06-04 19:20:00|19550.7|19535.7|19558.2|19543.2|19568.2|19553.2|19548.2|19533.2|13
1591298700000|2020-06-04 19:25:00|19560.7|19545.7|19573.2|19558.2|19573.2|19558.2|19558.2|19543.2|10
1591299000000|2020-06-04 19:30:00|19575.7|19560.7|19595.7|19580.7|19605.7|19590.7|19573.2|19558.2|22
1591299300000|2020-06-04 19:35:00|19598.2|19583.2|19593.2|19578.2|19600.7|19585.7|19585.7|19570.7|33
1591299600000|2020-06-04 19:40:00|19590.7|19575.7|19598.2|19583.2|19603.2|19588.2|19588.2|19573.2|19
1591299900000|2020-06-04 19:45:00|19600.7|19585.7|19623.2|19608.2|19623.2|19608.2|19593.2|19578.2|17
1591300200000|2020-06-04 19:50:00|19625.7|19610.7|19608.2|19593.2|19628.2|19613.2|19600.7|19585.7|26
1591300500000|2020-06-04 19:55:00|19610.7|19595.7|19643.2|19628.2|19643.2|19628.2|19608.2|19593.2|19
1591300800000|2020-06-04 20:00:00|19651.1|19611.1|19651.9|19611.9|19664.5|19624.5|19647|19607|0
1591301100000|2020-06-04 20:05:00|19652.2|19612.2|19656.3|19616.3|19664.5|19624.5|19651.9|19611.9|0
1591301400000|2020-06-04 20:10:00|19656.5|19616.5|19660.7|19620.7|19665.8|19625.8|19651.7|19611.7|0
1591301700000|2020-06-04 20:15:00|19661.1|19621.1|19659.9|19619.9|19662.8|19622.8|19659.4|19619.4|0
1591302000000|2020-06-04 20:20:00|19660.3|19620.3|19664.5|19624.5|19664.5|19624.5|19660.3|19620.3|0
1591302300000|2020-06-04 20:25:00|19663.6|19623.6|19664.9|19624.9|19666.6|19626.6|19663.6|19623.6|0
1591302600000|2020-06-04 20:30:00|19665.2|19625.2|19671.7|19631.7|19674.8|19634.8|19660.7|19620.7|0
1591302900000|2020-06-04 20:35:00|19672|19632|19686.5|19646.5|19688|19648|19671.7|19631.7|0
1591303200000|2020-06-04 20:40:00|19686.8|19646.8|19691.3|19651.3|19699.3|19659.3|19686.8|19646.8|0
1591303500000|2020-06-04 20:45:00|19691.6|19651.6|19693.3|19653.3|19700.8|19660.8|19691.3|19651.3|0
1591303800000|2020-06-04 20:50:00|19693.5|19653.5|19685.4|19645.4|19698.2|19658.2|19685.4|19645.4|0
1591304100000|2020-06-04 20:55:00|19685.1|19645.1|19685.1|19645.1|19693.4|19653.4|19682.3|19642.3|0
1591304400000|2020-06-04 21:00:00|19685.5|19645.5|19682.6|19642.6|19687.6|19647.6|19682.6|19642.6|0
1591304700000|2020-06-04 21:05:00|19683|19643|19685.5|19645.5|19685.5|19645.5|19683|19643|0
1591305000000|2020-06-04 21:10:00|19684.7|19644.7|19686|19646|19686|19646|19683.5|19643.5|0
1591305300000|2020-06-04 21:15:00|19684.7|19644.7|19685.6|19645.6|19685.6|19645.6|19684.7|19644.7|0
1591305600000|2020-06-04 21:20:00|19685.2|19645.2|19686|19646|19686.8|19646.8|19683.1|19643.1|0
1591305900000|2020-06-04 21:25:00|19685.6|19645.6|19683.5|19643.5|19686.4|19646.4|19681.8|19641.8|0
1591306200000|2020-06-04 21:30:00|19681.4|19641.4|19679.7|19639.7|19682.7|19642.7|19678.9|19638.9|0
1591306500000|2020-06-04 21:35:00|19678.5|19638.5|19678.3|19638.3|19678.5|19638.5|19676.7|19636.7|0
1591306800000|2020-06-04 21:40:00|19677.5|19637.5|19677.9|19637.9|19678.3|19638.3|19677.5|19637.5|0
1591307100000|2020-06-04 21:45:00|19677.5|19637.5|19676.7|19636.7|19677.5|19637.5|19676.7|19636.7|0
1591307400000|2020-06-04 21:50:00|19676.2|19636.2|19680.5|19640.5|19680.5|19640.5|19676.2|19636.2|0
1591307700000|2020-06-04 21:55:00|19680.1|19640.1|19678.8|19638.8|19680.5|19640.5|19678.4|19638.4|0
1591308000000|2020-06-04 22:00:00|19678.3|19638.3|19700.3|19660.3|19702.5|19662.5|19678.3|19638.3|0
1591308300000|2020-06-04 22:05:00|19699.1|19659.1|19691.1|19651.1|19700.6|19660.6|19689.2|19649.2|0
1591308600000|2020-06-04 22:10:00|19691.4|19651.4|19689.2|19649.2|19694.1|19654.1|19686.1|19646.1|0
1591308900000|2020-06-04 22:15:00|19689.4|19649.4|19687.7|19647.7|19691.1|19651.1|19686.1|19646.1|0
1591309200000|2020-06-04 22:20:00|19687.9|19647.9|19698.7|19658.7|19698.7|19658.7|19684.6|19644.6|0
1591309500000|2020-06-04 22:25:00|19697.6|19657.6|19727.2|19687.2|19731.8|19691.8|19691.6|19651.6|0
1591309800000|2020-06-04 22:30:00|19746.6|19706.6|19754.7|19714.7|19761.7|19721.7|19743.7|19703.7|0
1591310100000|2020-06-04 22:35:00|19754.9|19714.9|19751.2|19711.2|19756.2|19716.2|19749.2|19709.2|0
1591310400000|2020-06-04 22:40:00|19751|19711|19749.7|19709.7|19754.7|19714.7|19748.2|19708.2|0
1591310700000|2020-06-04 22:45:00|19750|19710|19745.2|19705.2|19751.2|19711.2|19743.7|19703.7|0
1591311000000|2020-06-04 22:50:00|19744.9|19704.9|19735.7|19695.7|19744.9|19704.9|19727.7|19687.7|0
1591311300000|2020-06-04 22:55:00|19736|19696|19738.2|19698.2|19740.2|19700.2|19734.2|19694.2|0
1591311600000|2020-06-04 23:00:00|19738.3|19698.3|19743.2|19703.2|19749.2|19709.2|19738.3|19698.3|0
1591311900000|2020-06-04 23:05:00|19742.9|19702.9|19718.8|19678.8|19744.7|19704.7|19718.8|19678.8|0
1591312200000|2020-06-04 23:10:00|19719.1|19679.1|19717.1|19677.1|19720.7|19680.7|19710.7|19670.7|0
1591312500000|2020-06-04 23:15:00|19717.4|19677.4|19724.7|19684.7|19728.2|19688.2|19717.1|19677.1|0
1591312800000|2020-06-04 23:20:00|19725|19685|19726.2|19686.2|19731.2|19691.2|19724.7|19684.7|0
1591313100000|2020-06-04 23:25:00|19726.1|19686.1|19734.2|19694.2|19737.2|19697.2|19724.7|19684.7|0
1591313400000|2020-06-04 23:30:00|19734|19694|19726.2|19686.2|19734.2|19694.2|19726.2|19686.2|0
1591313700000|2020-06-04 23:35:00|19726.5|19686.5|19718.6|19678.6|19729.7|19689.7|19715.2|19675.2|0
1591314000000|2020-06-04 23:40:00|19718.4|19678.4|19717.1|19677.1|19718.6|19678.6|19710.7|19670.7|0
1591314300000|2020-06-04 23:45:00|19716.9|19676.9|19694.7|19654.7|19717.1|19677.1|19688.2|19648.2|0
1591314600000|2020-06-04 23:50:00|19694.5|19654.5|19691.7|19651.7|19695.3|19655.3|19686.7|19646.7|0
1591314900000|2020-06-04 23:55:00|19692|19652|19688.2|19648.2|19697.7|19657.7|19686.7|19646.7|0
1591315200000|2020-06-05 00:00:00|19688.5|19648.5|19691.7|19651.7|19699.3|19659.3|19675.7|19635.7|0
1591315500000|2020-06-05 00:05:00|19692|19652|19708.8|19668.8|19710.3|19670.3|19691.7|19651.7|0
1591315800000|2020-06-05 00:10:00|19708.6|19668.6|19715.2|19675.2|19716.7|19676.7|19702.7|19662.7|0
1591316100000|2020-06-05 00:15:00|19715.5|19675.5|19695.2|19655.2|19723.4|19683.4|19695|19655|0
1591316400000|2020-06-05 00:20:00|19695|19655|19684.6|19644.6|19695|19655|19669.2|19629.2|0
1591316700000|2020-06-05 00:25:00|19684.5|19644.5|19695.3|19655.3|19700.4|19660.4|19684.5|19644.5|0
1591317000000|2020-06-05 00:30:00|19695.1|19655.1|19682.9|19642.9|19700.6|19660.6|19679.7|19639.7|0
1591317300000|2020-06-05 00:35:00|19684|19644|19701.1|19661.1|19701.3|19661.3|19680.2|19640.2|0
1591317600000|2020-06-05 00:40:00|19701.3|19661.3|19701.9|19661.9|19711.2|19671.2|19696.7|19656.7|0
1591317900000|2020-06-05 00:45:00|19702|19662|19702.2|19662.2|19707.3|19667.3|19696.7|19656.7|0
1591318200000|2020-06-05 00:50:00|19702.3|19662.3|19686.2|19646.2|19707.5|19667.5|19686|19646|0
1591318500000|2020-06-05 00:55:00|19687.2|19647.2|19691.4|19651.4|19691.7|19651.7|19685.9|19645.9|0
1591318800000|2020-06-05 01:00:00|19691.5|19651.5|19713|19673|19719|19679|19691.5|19651.5|0
1591319100000|2020-06-05 01:05:00|19712.8|19672.8|19697.2|19657.2|19713.3|19673.3|19691.9|19651.9|0
1591319400000|2020-06-05 01:10:00|19697.3|19657.3|19675.6|19635.6|19699.9|19659.9|19675.2|19635.2|0
1591319700000|2020-06-05 01:15:00|19678|19638|19695.4|19655.4|19696|19656|19675.2|19635.2|0
1591320000000|2020-06-05 01:20:00|19695.5|19655.5|19701.3|19661.3|19701.6|19661.6|19690.5|19650.5|0
1591320300000|2020-06-05 01:25:00|19701.5|19661.5|19700.8|19660.8|19706.4|19666.4|19695.8|19655.8|0
1591320600000|2020-06-05 01:30:00|19700.6|19660.6|19706.6|19666.6|19727.9|19687.9|19700.6|19660.6|0
1591320900000|2020-06-05 01:35:00|19706.4|19666.4|19706.2|19666.2|19711.8|19671.8|19700.9|19660.9|0
1591321200000|2020-06-05 01:40:00|19706.3|19666.3|19700.6|19660.6|19711.5|19671.5|19695.4|19655.4|0
1591321500000|2020-06-05 01:45:00|19700.8|19660.8|19696.4|19656.4|19706.1|19666.1|19688.5|19648.5|0
1591321800000|2020-06-05 01:50:00|19695.4|19655.4|19704.7|19664.7|19710.1|19670.1|19693.4|19653.4|0
1591322100000|2020-06-05 01:55:00|19704.8|19664.8|19709.6|19669.6|19710.2|19670.2|19699.5|19659.5|0
1591322400000|2020-06-05 02:00:00|19709.8|19669.8|19710.3|19670.3|19715.1|19675.1|19699.4|19659.4|0
1591322700000|2020-06-05 02:05:00|19710.4|19670.4|19714.7|19674.7|19720.4|19680.4|19710.3|19670.3|0
1591323000000|2020-06-05 02:10:00|19714.8|19674.8|19710.4|19670.4|19720.3|19680.3|19709.8|19669.8|0
1591323300000|2020-06-05 02:15:00|19710.5|19670.5|19721|19681|19721.1|19681.1|19710.5|19670.5|0
1591323600000|2020-06-05 02:20:00|19721.1|19681.1|19720.8|19680.8|19726.3|19686.3|19720.3|19680.3|0
1591323900000|2020-06-05 02:25:00|19721|19681|19715.8|19675.8|19726.3|19686.3|19715.8|19675.8|0
1591324200000|2020-06-05 02:30:00|19716.8|19676.8|19752|19712|19754.9|19714.9|19716.8|19676.8|0
1591324500000|2020-06-05 02:35:00|19751.8|19711.8|19741.7|19701.7|19752.5|19712.5|19741.7|19701.7|0
1591324800000|2020-06-05 02:40:00|19741.9|19701.9|19741.5|19701.5|19742.1|19702.1|19736.6|19696.6|0
1591325100000|2020-06-05 02:45:00|19740.5|19700.5|19757.3|19717.3|19762.5|19722.5|19736.6|19696.6|0
1591325400000|2020-06-05 02:50:00|19757.4|19717.4|19746.3|19706.3|19757.5|19717.5|19741.4|19701.4|0
1591325700000|2020-06-05 02:55:00|19746.4|19706.4|19746.1|19706.1|19752|19712|19740.5|19700.5|0
1591326000000|2020-06-05 03:00:00|19746.2|19706.2|19746.8|19706.8|19756.5|19716.5|19745.9|19705.9|0
1591326300000|2020-06-05 03:05:00|19746.7|19706.7|19751.5|19711.5|19752.1|19712.1|19746.6|19706.6|0
1591326600000|2020-06-05 03:10:00|19751.6|19711.6|19757.7|19717.7|19757.7|19717.7|19751.4|19711.4|0
1591326900000|2020-06-05 03:15:00|19757.6|19717.6|19762|19722|19762.2|19722.2|19757.2|19717.2|0
1591327200000|2020-06-05 03:20:00|19762.2|19722.2|19766.6|19726.6|19767.3|19727.3|19762|19722|0
1591327500000|2020-06-05 03:25:00|19766.8|19726.8|19767|19727|19771.8|19731.8|19766.3|19726.3|0
1591327800000|2020-06-05 03:30:00|19766.8|19726.8|19766.6|19726.6|19767.1|19727.1|19766.4|19726.4|0
1591328100000|2020-06-05 03:35:00|19766.7|19726.7|19779.4|19739.4|19786.3|19746.3|19760.8|19720.8|0
1591328400000|2020-06-05 03:40:00|19779.2|19739.2|19773.9|19733.9|19779.2|19739.2|19768.6|19728.6|0
1591328700000|2020-06-05 03:45:00|19774.1|19734.1|19773.3|19733.3|19774.1|19734.1|19767.9|19727.9|0
1591329000000|2020-06-05 03:50:00|19773.4|19733.4|19789|19749|19789|19749|19773.3|19733.3|0
1591329300000|2020-06-05 03:55:00|19789.3|19749.3|19802.8|19762.8|19815|19775|19789.2|19749.2|0
1591329600000|2020-06-05 04:00:00|19802.6|19762.6|19807.4|19767.4|19812.4|19772.4|19802.3|19762.3|0
1591329900000|2020-06-05 04:05:00|19807.3|19767.3|19821.7|19781.7|19826.9|19786.9|19802.5|19762.5|0
1591330200000|2020-06-05 04:10:00|19819.7|19779.7|19831.8|19791.8|19832.2|19792.2|19816.6|19776.6|0
1591330500000|2020-06-05 04:15:00|19832|19792|19841.9|19801.9|19846.9|19806.9|19831.8|19791.8|0
1591330800000|2020-06-05 04:20:00|19850.9|19810.9|19858.9|19818.9|19860.9|19820.9|19850.8|19810.8|0
1591331100000|2020-06-05 04:25:00|19862.8|19822.8|19851.1|19811.1|19873.8|19833.8|19848.7|19808.7|0
1591331400000|2020-06-05 04:30:00|19850|19810|19873.1|19833.1|19873.4|19833.4|19848.1|19808.1|0
1591331700000|2020-06-05 04:35:00|19872.9|19832.9|19871|19831|19872.9|19832.9|19867.7|19827.7|0
1591332000000|2020-06-05 04:40:00|19870.5|19830.5|19894.8|19854.8|19900.4|19860.4|19870.5|19830.5|0
1591332300000|2020-06-05 04:45:00|19894.7|19854.7|19846.4|19806.4|19900.9|19860.9|19846.4|19806.4|0
1591332600000|2020-06-05 04:50:00|19846.5|19806.5|19839.4|19799.4|19846.5|19806.5|19839.4|19799.4|0
1591332900000|2020-06-05 04:55:00|19839.2|19799.2|19835.5|19795.5|19841|19801|19835.5|19795.5|0
1591333200000|2020-06-05 05:00:00|19835.2|19795.2|19841.6|19801.6|19851.3|19811.3|19822.9|19782.9|0
1591333500000|2020-06-05 05:05:00|19841.8|19801.8|19840.1|19800.1|19845.6|19805.6|19835|19795|0
1591333800000|2020-06-05 05:10:00|19840|19800|19835.9|19795.9|19846|19806|19835.9|19795.9|0
1591334100000|2020-06-05 05:15:00|19835.7|19795.7|19791.8|19751.8|19835.9|19795.9|19791.8|19751.8|0
1591334400000|2020-06-05 05:20:00|19791.6|19751.6|19816.7|19776.7|19816.7|19776.7|19787.2|19747.2|0
1591334700000|2020-06-05 05:25:00|19816.5|19776.5|19822.4|19782.4|19822.5|19782.5|19816.5|19776.5|0
1591335000000|2020-06-05 05:30:00|19822.5|19782.5|19821.6|19781.6|19827.7|19787.7|19821.5|19781.5|0
1591335300000|2020-06-05 05:35:00|19821.5|19781.5|19821.5|19781.5|19827.3|19787.3|19816.3|19776.3|0
1591335600000|2020-06-05 05:40:00|19821.4|19781.4|19836.9|19796.9|19837.3|19797.3|19821.3|19781.3|0
1591335900000|2020-06-05 05:45:00|19836.8|19796.8|19881.8|19841.8|19911.4|19871.4|19836.6|19796.6|0
1591336200000|2020-06-05 05:50:00|19881.7|19841.7|19876.4|19836.4|19886.6|19846.6|19861.5|19821.5|0
1591336500000|2020-06-05 05:55:00|19876.3|19836.3|19862|19822|19876.9|19836.9|19856.5|19816.5|0
1591336800000|2020-06-05 06:00:00|19861.6|19821.6|19863.2|19848.2|19898.2|19883.2|19847.1|19807.1|50
1591337100000|2020-06-05 06:05:00|19865.7|19850.7|19850.7|19835.7|19865.7|19850.7|19838.2|19823.2|54
1591337400000|2020-06-05 06:10:00|19848.2|19833.2|19890.7|19875.7|19890.7|19875.7|19848.2|19833.2|19
1591337700000|2020-06-05 06:15:00|19888.2|19873.2|19888.2|19873.2|19905.7|19890.7|19883.2|19868.2|31
1591338000000|2020-06-05 06:20:00|19885.7|19870.7|19888.2|19873.2|19893.2|19878.2|19880.7|19865.7|11
1591338300000|2020-06-05 06:25:00|19890.7|19875.7|19903.2|19888.2|19905.7|19890.7|19888.2|19873.2|15
1591338600000|2020-06-05 06:30:00|19905.7|19890.7|19923.2|19908.2|19928.2|19913.2|19898.2|19883.2|54
1591338900000|2020-06-05 06:35:00|19925.7|19910.7|19933.2|19918.2|19968.2|19953.2|19923.2|19908.2|90
1591339200000|2020-06-05 06:40:00|19930.7|19915.7|19968.2|19953.2|19973.2|19958.2|19930.7|19915.7|81
1591339500000|2020-06-05 06:45:00|19970.7|19955.7|19963.2|19948.2|19975.7|19960.7|19955.7|19940.7|63
1591339800000|2020-06-05 06:50:00|19965.7|19950.7|19953.2|19938.2|19965.7|19950.7|19940.7|19925.7|27
1591340100000|2020-06-05 06:55:00|19955.7|19940.7|19918.2|19903.2|19970.7|19955.7|19918.2|19903.2|83
1591340400000|2020-06-05 07:00:00|19915.7|19900.7|19958.2|19943.2|19958.2|19943.2|19890.7|19875.7|658
1591340700000|2020-06-05 07:05:00|19955.7|19940.7|19978.2|19963.2|19995.7|19980.7|19938.2|19923.2|399
1591341000000|2020-06-05 07:10:00|19980.7|19965.7|20015.7|20000.7|20030.7|20015.7|19970.7|19955.7|476
1591341300000|2020-06-05 07:15:00|20013.2|19998.2|20045.7|20030.7|20060.7|20045.7|20003.2|19988.2|527
1591341600000|2020-06-05 07:20:00|20050.7|20035.7|20073.2|20058.2|20088.2|20073.2|20050.7|20035.7|372
1591341900000|2020-06-05 07:25:00|20070.7|20055.7|20048.2|20033.2|20090.7|20075.7|20045.7|20030.7|320
1591342200000|2020-06-05 07:30:00|20045.7|20030.7|20028.2|20013.2|20060.7|20045.7|20025.7|20010.7|279
1591342500000|2020-06-05 07:35:00|20025.7|20010.7|20033.2|20018.2|20080.7|20065.7|20025.7|20010.7|344
1591342800000|2020-06-05 07:40:00|20034.6|20019.6|20064.6|20049.6|20067.1|20052.1|20027.1|20012.1|226
1591343100000|2020-06-05 07:45:00|20062.1|20047.1|20067.1|20052.1|20092.1|20077.1|20052.1|20037.1|416
1591343400000|2020-06-05 07:50:00|20072.1|20057.1|20087.1|20072.1|20092.1|20077.1|20057.1|20042.1|161
1591343700000|2020-06-05 07:55:00|20084.6|20069.6|20079.6|20064.6|20107.1|20092.1|20072.1|20057.1|219
1591344000000|2020-06-05 08:00:00|20077.1|20062.1|20079.6|20064.6|20092.1|20077.1|20069.6|20054.6|119
1591344300000|2020-06-05 08:05:00|20082.1|20067.1|20042.1|20027.1|20087.1|20072.1|20042.1|20027.1|158
1591344600000|2020-06-05 08:10:00|20047.1|20032.1|20029.6|20014.6|20057.1|20042.1|20022.1|20007.1|129
1591344900000|2020-06-05 08:15:00|20022.1|20007.1|20012.1|19997.1|20032.1|20017.1|20012.1|19997.1|119
1591345200000|2020-06-05 08:20:00|20007.1|19992.1|19977.1|19962.1|20012.1|19997.1|19977.1|19962.1|178
1591345500000|2020-06-05 08:25:00|19979.6|19964.6|19977.1|19962.1|20022.1|20007.1|19977.1|19962.1|184
1591345800000|2020-06-05 08:30:00|19979.6|19964.6|19984.6|19969.6|20012.1|19997.1|19972.1|19957.1|219
1591346100000|2020-06-05 08:35:00|19987.1|19972.1|19989.6|19974.6|20009.6|19994.6|19977.1|19962.1|167
1591346400000|2020-06-05 08:40:00|19987.1|19972.1|20022.1|20007.1|20022.1|20007.1|19977.1|19962.1|95
1591346700000|2020-06-05 08:45:00|20024.6|20009.6|20037.1|20022.1|20047.1|20032.1|20014.6|19999.6|168
1591347000000|2020-06-05 08:50:00|20034.6|20019.6|20012.1|19997.1|20037.1|20022.1|19984.6|19969.6|703
1591347300000|2020-06-05 08:55:00|20017.1|20002.1|20029.6|20014.6|20042.1|20027.1|20017.1|20002.1|207
1591347600000|2020-06-05 09:00:00|20027.1|20012.1|20037.1|20022.1|20042.1|20027.1|20022.1|20007.1|87
1591347900000|2020-06-05 09:05:00|20032.1|20017.1|20067.1|20052.1|20067.1|20052.1|20032.1|20017.1|162
1591348200000|2020-06-05 09:10:00|20069.6|20054.6|20062.1|20047.1|20077.1|20062.1|20052.1|20037.1|85
1591348500000|2020-06-05 09:15:00|20067.1|20052.1|20057.1|20042.1|20082.1|20067.1|20054.6|20039.6|105
1591348800000|2020-06-05 09:20:00|20054.6|20039.6|20047.1|20032.1|20069.6|20054.6|20042.1|20027.1|131
1591349100000|2020-06-05 09:25:00|20049.6|20034.6|20012.1|19997.1|20049.6|20034.6|20007.1|19992.1|181
1591349400000|2020-06-05 09:30:00|20009.6|19994.6|19989.6|19974.6|20017.1|20002.1|19972.1|19957.1|150
1591349700000|2020-06-05 09:35:00|19992.1|19977.1|20019.6|20004.6|20022.1|20007.1|19987.1|19972.1|185
1591350000000|2020-06-05 09:40:00|20017.1|20002.1|20002.1|19987.1|20027.1|20012.1|20002.1|19987.1|59
1591350300000|2020-06-05 09:45:00|20004.6|19989.6|20027.1|20012.1|20032.1|20017.1|19992.1|19977.1|75
1591350600000|2020-06-05 09:50:00|20024.6|20009.6|20059.6|20044.6|20062.1|20047.1|20019.6|20004.6|133
1591350900000|2020-06-05 09:55:00|20062.1|20047.1|20064.6|20049.6|20067.1|20052.1|20052.1|20037.1|119
1591351200000|2020-06-05 10:00:00|20067.1|20052.1|20042.1|20027.1|20067.1|20052.1|20037.1|20022.1|98
1591351500000|2020-06-05 10:05:00|20039.6|20024.6|20024.6|20009.6|20042.1|20027.1|20019.6|20004.6|79
1591351800000|2020-06-05 10:10:00|20027.1|20012.1|20027.1|20012.1|20037.1|20022.1|20022.1|20007.1|48
1591352100000|2020-06-05 10:15:00|20024.6|20009.6|20012.1|19997.1|20027.1|20012.1|20007.1|19992.1|63
1591352400000|2020-06-05 10:20:00|20014.6|19999.6|19984.6|19969.6|20017.1|20002.1|19982.1|19967.1|94
1591352700000|2020-06-05 10:25:00|19987.1|19972.1|19999.6|19984.6|20007.1|19992.1|19982.1|19967.1|97
1591353000000|2020-06-05 10:30:00|19997.1|19982.1|19984.6|19969.6|20002.1|19987.1|19972.1|19957.1|107
1591353300000|2020-06-05 10:35:00|19982.1|19967.1|19967.1|19952.1|19984.6|19969.6|19947.1|19932.1|133
1591353600000|2020-06-05 10:40:00|19972.1|19957.1|19982.1|19967.1|19989.6|19974.6|19962.1|19947.1|155
1591353900000|2020-06-05 10:45:00|19984.6|19969.6|19959.6|19944.6|19984.6|19969.6|19947.1|19932.1|153
1591354200000|2020-06-05 10:50:00|19957.1|19942.1|19952.1|19937.1|19967.1|19952.1|19937.1|19922.1|160
1591354500000|2020-06-05 10:55:00|19954.6|19939.6|19939.6|19924.6|19954.6|19939.6|19929.6|19914.6|106
1591354800000|2020-06-05 11:00:00|19942.1|19927.1|19952.1|19937.1|19954.6|19939.6|19932.1|19917.1|151
1591355100000|2020-06-05 11:05:00|19949.6|19934.6|19932.1|19917.1|19949.6|19934.6|19929.6|19914.6|46
1591355400000|2020-06-05 11:10:00|19929.6|19914.6|19922.1|19907.1|19937.1|19922.1|19912.1|19897.1|135
1591355700000|2020-06-05 11:15:00|19924.6|19909.6|19927.1|19912.1|19937.1|19922.1|19912.1|19897.1|56
1591356000000|2020-06-05 11:20:00|19929.6|19914.6|19959.6|19944.6|19964.6|19949.6|19922.1|19907.1|92
1591356300000|2020-06-05 11:25:00|19957.1|19942.1|19987.1|19972.1|19987.1|19972.1|19957.1|19942.1|92
1591356600000|2020-06-05 11:30:00|19984.6|19969.6|19997.1|19982.1|19997.1|19982.1|19974.6|19959.6|102
1591356900000|2020-06-05 11:35:00|19999.6|19984.6|19982.1|19967.1|20002.1|19987.1|19977.1|19962.1|140
1591357200000|2020-06-05 11:40:00|19982.3|19967.3|19962.3|19947.3|19982.3|19967.3|19957.3|19942.3|74
1591357500000|2020-06-05 11:45:00|19967.3|19952.3|19957.3|19942.3|19972.3|19957.3|19952.3|19937.3|73
1591357800000|2020-06-05 11:50:00|19962.3|19947.3|19952.3|19937.3|19962.3|19947.3|19939.8|19924.8|99
1591358100000|2020-06-05 11:55:00|19954.8|19939.8|19944.8|19929.8|19957.3|19942.3|19937.3|19922.3|77
1591358400000|2020-06-05 12:00:00|19947.3|19932.3|19947.3|19932.3|19952.3|19937.3|19937.3|19922.3|72
1591358700000|2020-06-05 12:05:00|19949.8|19934.8|19934.8|19919.8|19952.3|19937.3|19929.8|19914.8|93
1591359000000|2020-06-05 12:10:00|19937.3|19922.3|19927.3|19912.3|19942.3|19927.3|19922.3|19907.3|52
1591359300000|2020-06-05 12:15:00|19932.3|19917.3|19884.8|19869.8|19932.3|19917.3|19872.3|19857.3|305
1591359600000|2020-06-05 12:20:00|19887.3|19872.3|19904.8|19889.8|19907.3|19892.3|19882.3|19867.3|115
1591359900000|2020-06-05 12:25:00|19907.3|19892.3|19912.3|19897.3|19924.8|19909.8|19902.3|19887.3|82
1591360200000|2020-06-05 12:30:00|19917.3|19902.3|20062.3|20047.3|20064.8|20049.8|19914.8|19899.8|766
1591360500000|2020-06-05 12:35:00|20064.8|20049.8|20092.3|20077.3|20097.3|20082.3|20042.3|20027.3|618
1591360800000|2020-06-05 12:40:00|20094.8|20079.8|20084.8|20069.8|20124.8|20109.8|20082.3|20067.3|536
1591361100000|2020-06-05 12:45:00|20082.3|20067.3|20062.3|20047.3|20097.3|20082.3|20052.3|20037.3|236
1591361400000|2020-06-05 12:50:00|20059.8|20044.8|20074.8|20059.8|20077.3|20062.3|20044.8|20029.8|186
1591361700000|2020-06-05 12:55:00|20072.3|20057.3|20079.8|20064.8|20082.3|20067.3|20059.8|20044.8|118
1591362000000|2020-06-05 13:00:00|20077.3|20062.3|20117.3|20102.3|20127.3|20112.3|20062.3|20047.3|356
1591362300000|2020-06-05 13:05:00|20119.8|20104.8|20127.3|20112.3|20137.3|20122.3|20107.3|20092.3|222
1591362600000|2020-06-05 13:10:00|20124.8|20109.8|20144.8|20129.8|20144.8|20129.8|20092.3|20077.3|218
1591362900000|2020-06-05 13:15:00|20142.3|20127.3|20144.8|20129.8|20147.3|20132.3|20119.8|20104.8|138
1591363200000|2020-06-05 13:20:00|20147.3|20132.3|20127.3|20112.3|20152.3|20137.3|20112.3|20097.3|229
1591363500000|2020-06-05 13:25:00|20124.8|20109.8|20122.3|20107.3|20132.3|20117.3|20117.3|20102.3|171
1591363800000|2020-06-05 13:30:00|20127.3|20112.3|20152.3|20137.3|20164.8|20149.8|20122.3|20107.3|629
1591364100000|2020-06-05 13:35:00|20157.3|20142.3|20157.3|20142.3|20167.3|20152.3|20147.3|20132.3|300
1591364400000|2020-06-05 13:40:00|20159.8|20144.8|20182.3|20167.3|20182.3|20167.3|20149.8|20134.8|442
1591364700000|2020-06-05 13:45:00|20177.3|20162.3|20152.3|20137.3|20187.3|20172.3|20142.3|20127.3|334
1591365000000|2020-06-05 13:50:00|20154.8|20139.8|20177.3|20162.3|20179.8|20164.8|20124.8|20109.8|276
1591365300000|2020-06-05 13:55:00|20172.3|20157.3|20107.3|20092.3|20174.8|20159.8|20107.3|20092.3|464
1591365600000|2020-06-05 14:00:00|20109.8|20094.8|20142.3|20127.3|20154.8|20139.8|20107.3|20092.3|249
1591365900000|2020-06-05 14:05:00|20137.3|20122.3|20142.3|20127.3|20164.8|20149.8|20137.3|20122.3|227
1591366200000|2020-06-05 14:10:00|20144|20129|20174|20159|20184|20169|20141.5|20126.5|198
1591366500000|2020-06-05 14:15:00|20171.5|20156.5|20129|20114|20174|20159|20119|20104|221
1591366800000|2020-06-05 14:20:00|20134|20119|20129|20114|20146.5|20131.5|20114|20099|447
1591367100000|2020-06-05 14:25:00|20131.5|20116.5|20111.5|20096.5|20136.5|20121.5|20104|20089|201
1591367400000|2020-06-05 14:30:00|20114|20099|20069|20054|20121.5|20106.5|20069|20054|295
1591367700000|2020-06-05 14:35:00|20071.5|20056.5|20086.5|20071.5|20104|20089|20054|20039|244
1591368000000|2020-06-05 14:40:00|20084|20069|20084|20069|20099|20084|20071.5|20056.5|114
1591368300000|2020-06-05 14:45:00|20089|20074|20089|20074|20096.5|20081.5|20079|20064|113
1591368600000|2020-06-05 14:50:00|20091.5|20076.5|20114|20099|20129|20114|20074|20059|248
1591368900000|2020-06-05 14:55:00|20111.5|20096.5|20104|20089|20124|20109|20104|20089|163
1591369200000|2020-06-05 15:00:00|20106.5|20091.5|20129|20114|20149|20134|20104|20089|523
1591369500000|2020-06-05 15:05:00|20131.5|20116.5|20149|20134|20154|20139|20129|20114|337
1591369800000|2020-06-05 15:10:00|20146.5|20131.5|20174|20159|20176.5|20161.5|20144|20129|375
1591370100000|2020-06-05 15:15:00|20176.5|20161.5|20191.5|20176.5|20194|20179|20169|20154|453
1591370400000|2020-06-05 15:20:00|20189|20174|20206.5|20191.5|20214|20199|20186.5|20171.5|399
1591370700000|2020-06-05 15:25:00|20209|20194|20204|20189|20211.5|20196.5|20194|20179|599
1591371000000|2020-06-05 15:30:00|20199|20184|20204|20189|20234|20219|20196.5|20181.5|894
1591371300000|2020-06-05 15:35:00|20199|20184|20174|20159|20201.5|20186.5|20161.5|20146.5|574
1591371600000|2020-06-05 15:40:00|20176.5|20161.5|20161.5|20146.5|20179|20164|20154|20139|158
1591371900000|2020-06-05 15:45:00|20164|20149|20181.5|20166.5|20184|20169|20164|20149|540
1591372200000|2020-06-05 15:50:00|20186.5|20161.5|20176.5|20151.5|20191.5|20171.5|20171.5|20151.5|37
1591372500000|2020-06-05 15:55:00|20171.5|20156.5|20156.5|20136.5|20171.5|20156.5|20151.5|20131.5|27
1591372800000|2020-06-05 16:00:00|20161.5|20141.5|20151.5|20131.5|20166.5|20141.5|20146.5|20121.5|110
1591373100000|2020-06-05 16:05:00|20156.5|20126.5|20151.5|20126.5|20156.5|20136.5|20146.5|20121.5|52
1591373400000|2020-06-05 16:10:00|20156.5|20131.5|20131.5|20106.5|20156.5|20131.5|20131.5|20106.5|21
1591373700000|2020-06-05 16:15:00|20126.5|20101.5|20096.5|20076.5|20126.5|20106.5|20091.5|20066.5|74
1591374000000|2020-06-05 16:20:00|20101.5|20081.5|20116.5|20091.5|20116.5|20096.5|20096.5|20081.5|32
1591374300000|2020-06-05 16:25:00|20121.5|20096.5|20131.5|20106.5|20131.5|20111.5|20121.5|20091.5|15
1591374600000|2020-06-05 16:30:00|20126.5|20111.5|20161.5|20136.5|20161.5|20136.5|20126.5|20111.5|58
1591374900000|2020-06-05 16:35:00|20156.5|20131.5|20151.5|20126.5|20156.5|20136.5|20141.5|20121.5|75
1591375200000|2020-06-05 16:40:00|20146.5|20121.5|20136.5|20111.5|20151.5|20121.5|20131.5|20111.5|10
1591375500000|2020-06-05 16:45:00|20141.5|20116.5|20146.5|20126.5|20151.5|20126.5|20141.5|20116.5|2
1591375800000|2020-06-05 16:50:00|20141.5|20121.5|20136.5|20111.5|20146.5|20121.5|20131.5|20111.5|6
1591376100000|2020-06-05 16:55:00|20131.5|20106.5|20136.5|20111.5|20136.5|20111.5|20126.5|20101.5|26
1591376400000|2020-06-05 17:00:00|20131.5|20116.5|20131.5|20106.5|20131.5|20116.5|20116.5|20091.5|17
1591376700000|2020-06-05 17:05:00|20136.5|20111.5|20131.5|20111.5|20136.5|20111.5|20131.5|20111.5|6
1591377000000|2020-06-05 17:10:00|20126.5|20106.5|20121.5|20096.5|20131.5|20106.5|20116.5|20096.5|5
1591377300000|2020-06-05 17:15:00|20116.5|20101.5|20121.5|20096.5|20121.5|20101.5|20116.5|20096.5|2
1591377600000|2020-06-05 17:20:00|20131.5|20101.5|20131.5|20106.5|20131.5|20111.5|20131.5|20101.5|9
1591377900000|2020-06-05 17:25:00|20136.5|20111.5|20146.5|20121.5|20146.5|20121.5|20136.5|20106.5|11
1591378200000|2020-06-05 17:30:00|20141.5|20116.5|20141.5|20116.5|20141.5|20116.5|20136.5|20111.5|7
1591378500000|2020-06-05 17:35:00|20131.5|20106.5|20126.5|20101.5|20131.5|20111.5|20126.5|20101.5|22
1591378800000|2020-06-05 17:40:00|20131.5|20106.5|20131.5|20106.5|20131.5|20106.5|20131.5|20106.5|2
1591379100000|2020-06-05 17:45:00|20136.5|20111.5|20126.5|20106.5|20136.5|20116.5|20126.5|20106.5|3
1591379400000|2020-06-05 17:50:00|20131.5|20111.5|20126.5|20106.5|20131.5|20111.5|20126.5|20106.5|4
1591379700000|2020-06-05 17:55:00|20131.5|20111.5|20126.5|20101.5|20131.5|20111.5|20121.5|20101.5|13
1591380000000|2020-06-05 18:00:00|20121.5|20106.5|20141.5|20116.5|20141.5|20116.5|20121.5|20101.5|5
1591380300000|2020-06-05 18:05:00|20136.5|20111.5|20136.5|20111.5|20151.5|20131.5|20136.5|20111.5|107
1591380600000|2020-06-05 18:10:00|20141.5|20116.5|20126.5|20101.5|20141.5|20116.5|20121.5|20101.5|6
1591380900000|2020-06-05 18:15:00|20131.5|20106.5|20131.5|20106.5|20131.5|20111.5|20126.5|20106.5|13
1591381200000|2020-06-05 18:20:00|20126.5|20111.5|20131.5|20106.5|20141.5|20116.5|20126.5|20106.5|8
1591381500000|2020-06-05 18:25:00|20136.5|20111.5|20129|20114|20136.5|20114|20126.5|20106.5|8
1591381800000|2020-06-05 18:30:00|20131.5|20116.5|20124|20109|20136.5|20121.5|20124|20109|8
1591382100000|2020-06-05 18:35:00|20121.5|20106.5|20136.5|20121.5|20139|20124|20089|20074|87
1591382400000|2020-06-05 18:40:00|20139|20124|20141.5|20126.5|20156.5|20141.5|20139|20124|13
1591382700000|2020-06-05 18:45:00|20139|20124|20124|20109|20141.5|20126.5|20124|20109|3
1591383000000|2020-06-05 18:50:00|20126.5|20111.5|20101.5|20086.5|20131.5|20116.5|20096.5|20081.5|4
1591383300000|2020-06-05 18:55:00|20099|20084|20094|20079|20109|20094|20089|20074|22
1591383600000|2020-06-05 19:00:00|20096.5|20081.5|20089|20074|20111.5|20096.5|20089|20074|15
1591383900000|2020-06-05 19:05:00|20091.5|20076.5|20076.5|20061.5|20091.5|20076.5|20066.5|20051.5|12
1591384200000|2020-06-05 19:10:00|20074|20059|20076.5|20061.5|20079|20064|20066.5|20051.5|14
1591384500000|2020-06-05 19:15:00|20079|20064|20086.5|20071.5|20089|20074|20069|20054|8
1591384800000|2020-06-05 19:20:00|20084|20069|20079|20064|20091.5|20076.5|20069|20054|15
1591385100000|2020-06-05 19:25:00|20081.5|20066.5|20111.5|20096.5|20116.5|20101.5|20081.5|20066.5|9
1591385400000|2020-06-05 19:30:00|20109|20094|20071.5|20056.5|20109|20094|20069|20054|27
1591385700000|2020-06-05 19:35:00|20069|20054|20071.5|20056.5|20081.5|20066.5|20061.5|20046.5|6
1591386000000|2020-06-05 19:40:00|20074|20059|20076.5|20061.5|20084|20069|20066.5|20051.5|14
1591386300000|2020-06-05 19:45:00|20079|20064|20069|20054|20079|20064|20054|20039|25
1591386600000|2020-06-05 19:50:00|20091.5|20076.5|20106.5|20091.5|20106.5|20091.5|20069|20054|34
1591386900000|2020-06-05 19:55:00|20104|20089|20081.5|20066.5|20104|20089|20074|20059|17
1591387200000|2020-06-05 20:00:00|20092.5|20052.5|20075.5|20035.5|20096.9|20056.9|20057.2|20017.2|0
1591387500000|2020-06-05 20:05:00|20075.2|20035.2|20069.7|20029.7|20080.2|20040.2|20051.4|20011.4|0
1591387800000|2020-06-05 20:10:00|20069.1|20029.1|20062.3|20022.3|20069.1|20029.1|20052.3|20012.3|0
1591388100000|2020-06-05 20:15:00|20062.6|20022.6|20064.4|20024.4|20066.8|20026.8|20061.3|20021.3|0
1591388400000|2020-06-05 20:20:00|20063.6|20023.6|20073|20033|20073.4|20033.4|20063.6|20023.6|0
1591388700000|2020-06-05 20:25:00|20073.8|20033.8|20074.6|20034.6|20075.7|20035.7|20073|20033|0
1591389000000|2020-06-05 20:30:00|20075.2|20035.2|20077.2|20037.2|20085.1|20045.1|20063.3|20023.3|0
1591389300000|2020-06-05 20:35:00|20077.5|20037.5|20077.2|20037.2|20080.6|20040.6|20072.7|20032.7|0
1591389600000|2020-06-05 20:40:00|20077|20037|20080.6|20040.6|20082.1|20042.1|20072.7|20032.7|0
1591389900000|2020-06-05 20:45:00|20080.9|20040.9|20075.7|20035.7|20082.1|20042.1|20072.7|20032.7|0
1591390200000|2020-06-05 20:50:00|20075.5|20035.5|20069.7|20029.7|20075.5|20035.5|20069.7|20029.7|0
1591390500000|2020-06-05 20:55:00|20070|20030|20063.7|20023.7|20071.2|20031.2|20063.3|20023.3|0
1591567200000|2020-06-07 22:00:00|20137|20097|20141.5|20101.5|20169.8|20129.8|20122.9|20082.9|1
1591567500000|2020-06-07 22:05:00|20141.2|20101.2|20194.2|20154.2|20204.3|20164.3|20135.1|20095.1|0
1591567800000|2020-06-07 22:10:00|20194.3|20154.3|20210.5|20170.5|20213.5|20173.5|20185.1|20145.1|0
1591568100000|2020-06-07 22:15:00|20210.8|20170.8|20209.6|20169.6|20218.8|20178.8|20204.9|20164.9|0
1591568400000|2020-06-07 22:20:00|20210.1|20170.1|20221.4|20181.4|20227.5|20187.5|20209.6|20169.6|0
1591568700000|2020-06-07 22:25:00|20221.1|20181.1|20226.4|20186.4|20235.4|20195.4|20218|20178|0
1591569000000|2020-06-07 22:30:00|20225.8|20185.8|20202.8|20162.8|20225.8|20185.8|20201.3|20161.3|0
1591569300000|2020-06-07 22:35:00|20202.7|20162.7|20202.8|20162.8|20205.8|20165.8|20196.4|20156.4|0
1591569600000|2020-06-07 22:40:00|20203.1|20163.1|20213.7|20173.7|20218.2|20178.2|20203.1|20163.1|0
1591569900000|2020-06-07 22:45:00|20213.5|20173.5|20208.8|20168.8|20216.7|20176.7|20201.2|20161.2|0
1591570200000|2020-06-07 22:50:00|20208.5|20168.5|20207.3|20167.3|20212.2|20172.2|20206.7|20166.7|0
1591570500000|2020-06-07 22:55:00|20207.6|20167.6|20204.3|20164.3|20210.7|20170.7|20199.4|20159.4|0
1591570800000|2020-06-07 23:00:00|20204.2|20164.2|20212.8|20172.8|20214.3|20174.3|20199.4|20159.4|0
1591571100000|2020-06-07 23:05:00|20213.1|20173.1|20253.3|20213.3|20255.7|20215.7|20212.8|20172.8|0
1591571400000|2020-06-07 23:10:00|20253.4|20213.4|20252.7|20212.7|20257.2|20217.2|20243.3|20203.3|0
1591571700000|2020-06-07 23:15:00|20252.8|20212.8|20253.2|20213.2|20259.2|20219.2|20246.3|20206.3|0
1591572000000|2020-06-07 23:20:00|20252.6|20212.6|20264.1|20224.1|20268.6|20228.6|20249.8|20209.8|0
1591572300000|2020-06-07 23:25:00|20263.9|20223.9|20283.6|20243.6|20290.7|20250.7|20262.2|20222.2|0
1591572600000|2020-06-07 23:30:00|20284.1|20244.1|20283|20243|20291.5|20251.5|20281.5|20241.5|0
1591572900000|2020-06-07 23:35:00|20282.7|20242.7|20280.9|20240.9|20294.9|20254.9|20276.4|20236.4|0
1591573200000|2020-06-07 23:40:00|20280.7|20240.7|20282.8|20242.8|20284.3|20244.3|20274.9|20234.9|0
1591573500000|2020-06-07 23:45:00|20282.9|20242.9|20271.7|20231.7|20284.3|20244.3|20269.2|20229.2|0
1591573800000|2020-06-07 23:50:00|20271.6|20231.6|20276.6|20236.6|20276.6|20236.6|20267.2|20227.2|0
1591574100000|2020-06-07 23:55:00|20276.3|20236.3|20268.7|20228.7|20276.6|20236.6|20267.2|20227.2|0
1591574400000|2020-06-08 00:00:00|20268.4|20228.4|20216.4|20176.4|20268.4|20228.4|20207|20167|0
1591574700000|2020-06-08 00:05:00|20216.1|20176.1|20214.9|20174.9|20233.7|20193.7|20204|20164|0
1591575000000|2020-06-08 00:10:00|20215.1|20175.1|20220.1|20180.1|20237.6|20197.6|20215.1|20175.1|0
1591575300000|2020-06-08 00:15:00|20220.2|20180.2|20259.1|20219.1|20288.4|20248.4|20219.1|20179.1|0
1591575600000|2020-06-08 00:20:00|20261.1|20221.1|20250.2|20210.2|20263.9|20223.9|20239.5|20199.5|0
1591575900000|2020-06-08 00:25:00|20250.1|20210.1|20261.7|20221.7|20281|20241|20245.3|20205.3|0
1591576200000|2020-06-08 00:30:00|20261.6|20221.6|20250.7|20210.7|20261.6|20221.6|20233.3|20193.3|0
1591576500000|2020-06-08 00:35:00|20251.7|20211.7|20242.2|20202.2|20253.1|20213.1|20228.3|20188.3|0
1591576800000|2020-06-08 00:40:00|20242|20202|20247.1|20207.1|20252.2|20212.2|20242|20202|0
1591577100000|2020-06-08 00:45:00|20246.9|20206.9|20251.8|20211.8|20257.1|20217.1|20241.2|20201.2|0
1591577400000|2020-06-08 00:50:00|20251.7|20211.7|20246|20206|20256.9|20216.9|20245.9|20205.9|0
1591577700000|2020-06-08 00:55:00|20246.1|20206.1|20236.7|20196.7|20251.5|20211.5|20231.7|20191.7|0
1591578000000|2020-06-08 01:00:00|20236.8|20196.8|20226.5|20186.5|20242.3|20202.3|20226.2|20186.2|0
1591578300000|2020-06-08 01:05:00|20225.5|20185.5|20222.5|20182.5|20227.8|20187.8|20217.1|20177.1|0
1591578600000|2020-06-08 01:10:00|20222.7|20182.7|20175.3|20135.3|20227.6|20187.6|20175.2|20135.2|0
1591578900000|2020-06-08 01:15:00|20175.2|20135.2|20194.5|20154.5|20204.8|20164.8|20170.3|20130.3|0
1591579200000|2020-06-08 01:20:00|20194.3|20154.3|20194.5|20154.5|20195.2|20155.2|20184.3|20144.3|0
1591579500000|2020-06-08 01:25:00|20194.7|20154.7|20216.8|20176.8|20216.8|20176.8|20192.1|20152.1|0
1591579800000|2020-06-08 01:30:00|20216.7|20176.7|20221.5|20181.5|20236.3|20196.3|20216.3|20176.3|0
1591580100000|2020-06-08 01:35:00|20221.7|20181.7|20205.1|20165.1|20226.6|20186.6|20205.1|20165.1|0
1591580400000|2020-06-08 01:40:00|20205.2|20165.2|20189.6|20149.6|20205.2|20165.2|20188.4|20148.4|0
1591580700000|2020-06-08 01:45:00|20190.9|20150.9|20194.7|20154.7|20199.6|20159.6|20188.4|20148.4|0
1591581000000|2020-06-08 01:50:00|20194.5|20154.5|20180.8|20140.8|20194.7|20154.7|20180.3|20140.3|0
1591581300000|2020-06-08 01:55:00|20180.9|20140.9|20173|20133|20193.1|20153.1|20172.4|20132.4|0
1591581600000|2020-06-08 02:00:00|20173.1|20133.1|20162.4|20122.4|20178.1|20138.1|20150.8|20110.8|0
1591581900000|2020-06-08 02:05:00|20162.5|20122.5|20202.1|20162.1|20202.4|20162.4|20157.3|20117.3|0
1591582200000|2020-06-08 02:10:00|20202.2|20162.2|20220.7|20180.7|20237.1|20197.1|20201.7|20161.7|0
1591582500000|2020-06-08 02:15:00|20220.9|20180.9|20214.6|20174.6|20236.7|20196.7|20209.3|20169.3|0
1591582800000|2020-06-08 02:20:00|20214.4|20174.4|20220.6|20180.6|20220.8|20180.8|20213.7|20173.7|0
1591583100000|2020-06-08 02:25:00|20220.5|20180.5|20230.6|20190.6|20230.8|20190.8|20220.3|20180.3|0
1591583400000|2020-06-08 02:30:00|20230.8|20190.8|20274.9|20234.9|20274.9|20234.9|20219.8|20179.8|0
1591583700000|2020-06-08 02:35:00|20274.7|20234.7|20274|20234|20274.7|20234.7|20264|20224|0
1591584000000|2020-06-08 02:40:00|20273.8|20233.8|20310.6|20270.6|20312.2|20272.2|20268.4|20228.4|0
1591584300000|2020-06-08 02:45:00|20310.8|20270.8|20305.9|20265.9|20311.5|20271.5|20300.8|20260.8|0
1591584600000|2020-06-08 02:50:00|20305.7|20265.7|20303.9|20263.9|20326.4|20286.4|20298.8|20258.8|0
1591584900000|2020-06-08 02:55:00|20303.8|20263.8|20266.4|20226.4|20303.8|20263.8|20265.5|20225.5|0
1591585200000|2020-06-08 03:00:00|20266.3|20226.3|20272.8|20232.8|20273|20233|20255.8|20215.8|0
1591585500000|2020-06-08 03:05:00|20273|20233|20264.8|20224.8|20273|20233|20252.1|20212.1|0
1591585800000|2020-06-08 03:10:00|20265.8|20225.8|20277.4|20237.4|20282.5|20242.5|20261.9|20221.9|0
1591586100000|2020-06-08 03:15:00|20277.5|20237.5|20299.5|20259.5|20304.4|20264.4|20277.4|20237.4|0
1591586400000|2020-06-08 03:20:00|20299.7|20259.7|20294.8|20254.8|20307.7|20267.7|20294.8|20254.8|0
1591586700000|2020-06-08 03:25:00|20294.9|20254.9|20274.9|20234.9|20294.9|20254.9|20274.9|20234.9|0
1591587000000|2020-06-08 03:30:00|20275.9|20235.9|20275.7|20235.7|20290.8|20250.8|20274.7|20234.7|0
1591587300000|2020-06-08 03:35:00|20275.6|20235.6|20276.3|20236.3|20281.4|20241.4|20265.4|20225.4|0
1591587600000|2020-06-08 03:40:00|20276.4|20236.4|20266.3|20226.3|20276.4|20236.4|20261.5|20221.5|0
1591587900000|2020-06-08 03:45:00|20266.1|20226.1|20250.6|20210.6|20271.7|20231.7|20250.5|20210.5|0
1591588200000|2020-06-08 03:50:00|20250.8|20210.8|20260.5|20220.5|20266.1|20226.1|20250.3|20210.3|0
1591588500000|2020-06-08 03:55:00|20260.6|20220.6|20251.4|20211.4|20260.8|20220.8|20249.6|20209.6|0
1591588800000|2020-06-08 04:00:00|20251.3|20211.3|20241.8|20201.8|20251.9|20211.9|20236.1|20196.1|0
1591589100000|2020-06-08 04:05:00|20241.7|20201.7|20236.8|20196.8|20244.1|20204.1|20236.2|20196.2|0
1591589400000|2020-06-08 04:10:00|20236.7|20196.7|20251.9|20211.9|20257|20217|20236.6|20196.6|0
1591589700000|2020-06-08 04:15:00|20251.8|20211.8|20251.9|20211.9|20257.4|20217.4|20246.7|20206.7|0
1591590000000|2020-06-08 04:20:00|20251.8|20211.8|20247|20207|20252.5|20212.5|20247|20207|0
1591590300000|2020-06-08 04:25:00|20247.1|20207.1|20246.5|20206.5|20247.2|20207.2|20241.4|20201.4|0
1591590600000|2020-06-08 04:30:00|20246.7|20206.7|20244.7|20204.7|20247|20207|20239.5|20199.5|0
1591590900000|2020-06-08 04:35:00|20244.8|20204.8|20244.7|20204.7|20245.1|20205.1|20239.6|20199.6|0
1591591200000|2020-06-08 04:40:00|20244.9|20204.9|20240.7|20200.7|20245.9|20205.9|20239.6|20199.6|0
1591591500000|2020-06-08 04:45:00|20240.6|20200.6|20235.8|20195.8|20250.8|20210.8|20235.8|20195.8|0
1591591800000|2020-06-08 04:50:00|20235.6|20195.6|20250.9|20210.9|20251.1|20211.1|20230.1|20190.1|0
1591592100000|2020-06-08 04:55:00|20250.7|20210.7|20250.6|20210.6|20251|20211|20248.3|20208.3|0
1591592400000|2020-06-08 05:00:00|20250.5|20210.5|20255.4|20215.4|20265.3|20225.3|20250|20210|0
1591592700000|2020-06-08 05:05:00|20255.5|20215.5|20235.7|20195.7|20260.2|20220.2|20230.4|20190.4|0
1591593000000|2020-06-08 05:10:00|20235.5|20195.5|20236.2|20196.2|20236.2|20196.2|20230.4|20190.4|0
1591593300000|2020-06-08 05:15:00|20236|20196|20214.8|20174.8|20236|20196|20214.8|20174.8|0
1591593600000|2020-06-08 05:20:00|20214.6|20174.6|20204|20164|20219.5|20179.5|20198.8|20158.8|0
1591593900000|2020-06-08 05:25:00|20203.9|20163.9|20211.6|20171.6|20217|20177|20203.7|20163.7|0
1591594200000|2020-06-08 05:30:00|20211.4|20171.4|20185.3|20145.3|20211.9|20171.9|20171.9|20131.9|0
1591594500000|2020-06-08 05:35:00|20185.1|20145.1|20174.7|20134.7|20185.3|20145.3|20174.5|20134.5|0
1591594800000|2020-06-08 05:40:00|20174.6|20134.6|20189.8|20149.8|20194.7|20154.7|20169.4|20129.4|0
1591595100000|2020-06-08 05:45:00|20191.8|20151.8|20245.2|20205.2|20245.4|20205.4|20186.2|20146.2|0
1591595400000|2020-06-08 05:50:00|20240.5|20200.5|20270.3|20230.3|20270.5|20230.5|20240.3|20200.3|0
1591595700000|2020-06-08 05:55:00|20268.3|20228.3|20244|20204|20268.3|20228.3|20230.9|20190.9|0
1591596000000|2020-06-08 06:00:00|20246.7|20206.7|20084|20069|20249.4|20209.4|20084|20069|60
1591596300000|2020-06-08 06:05:00|20081.5|20066.5|20091.5|20076.5|20094|20079|20071.5|20056.5|43
1591596600000|2020-06-08 06:10:00|20094|20079|20064|20049|20094|20079|20064|20049|66
1591596900000|2020-06-08 06:15:00|20066.5|20051.5|20076.5|20061.5|20076.5|20061.5|20046.5|20031.5|56
1591597200000|2020-06-08 06:20:00|20074|20059|20074|20059|20086.5|20071.5|20071.5|20056.5|7
1591597500000|2020-06-08 06:25:00|20076.5|20061.5|20079|20064|20079|20064|20069|20054|11
1591597800000|2020-06-08 06:30:00|20076.5|20061.5|20064|20049|20076.5|20061.5|20064|20049|22
1591598100000|2020-06-08 06:35:00|20061.5|20046.5|20066.5|20051.5|20076.5|20061.5|20056.5|20041.5|26
1591598400000|2020-06-08 06:40:00|20064|20049|20069|20054|20074|20059|20061.5|20046.5|11
1591598700000|2020-06-08 06:45:00|20066.5|20051.5|20079|20064|20089|20074|20066.5|20051.5|12
1591599000000|2020-06-08 06:50:00|20081.5|20066.5|20086.5|20071.5|20086.5|20071.5|20066.5|20051.5|11
1591599300000|2020-06-08 06:55:00|20084|20069|20086.5|20071.5|20089|20074|20071.5|20056.5|58
1591599600000|2020-06-08 07:00:00|20084|20069|20094|20079|20141.5|20126.5|20076.5|20061.5|605
1591599900000|2020-06-08 07:05:00|20096.5|20081.5|20144|20129|20146.5|20131.5|20059|20044|581
1591600200000|2020-06-08 07:10:00|20139|20124|20149|20134|20181.5|20166.5|20119|20104|416
1591600500000|2020-06-08 07:15:00|20146.5|20131.5|20144|20129|20159|20144|20109|20094|291
1591600800000|2020-06-08 07:20:00|20141.5|20126.5|20106.5|20091.5|20144|20129|20104|20089|190
1591601100000|2020-06-08 07:25:00|20109|20094|20124|20109|20129|20114|20104|20089|125
1591601400000|2020-06-08 07:30:00|20121.5|20106.5|20179|20164|20184|20169|20121.5|20106.5|233
1591601700000|2020-06-08 07:35:00|20176.5|20161.5|20219|20204|20229|20214|20164|20149|195
1591602000000|2020-06-08 07:40:00|20222.3|20207.3|20249.8|20234.8|20259.8|20244.8|20214.8|20199.8|298
1591602300000|2020-06-08 07:45:00|20247.3|20232.3|20194.8|20179.8|20254.8|20239.8|20189.8|20174.8|243
1591602600000|2020-06-08 07:50:00|20192.3|20177.3|20199.8|20184.8|20219.8|20204.8|20182.3|20167.3|137
1591602900000|2020-06-08 07:55:00|20202.3|20187.3|20204.8|20189.8|20234.8|20219.8|20199.8|20184.8|152
1591603200000|2020-06-08 08:00:00|20209.8|20194.8|20244.8|20229.8|20244.8|20229.8|20194.8|20179.8|160
1591603500000|2020-06-08 08:05:00|20242.3|20227.3|20264.8|20249.8|20264.8|20249.8|20234.8|20219.8|178
1591603800000|2020-06-08 08:10:00|20262.3|20247.3|20254.8|20239.8|20264.8|20249.8|20239.8|20224.8|109
1591604100000|2020-06-08 08:15:00|20252.3|20237.3|20297.3|20282.3|20304.8|20289.8|20247.3|20232.3|129
1591604400000|2020-06-08 08:20:00|20299.8|20284.8|20279.8|20264.8|20309.8|20294.8|20279.8|20264.8|96
1591604700000|2020-06-08 08:25:00|20274.8|20259.8|20284.8|20269.8|20304.8|20289.8|20274.8|20259.8|147
1591605000000|2020-06-08 08:30:00|20287.3|20272.3|20299.8|20284.8|20302.3|20287.3|20274.8|20259.8|143
1591605300000|2020-06-08 08:35:00|20297.3|20282.3|20299.8|20284.8|20299.8|20284.8|20287.3|20272.3|75
1591605600000|2020-06-08 08:40:00|20302.3|20287.3|20264.8|20249.8|20314.8|20299.8|20254.8|20239.8|191
1591605900000|2020-06-08 08:45:00|20269.8|20254.8|20299.8|20284.8|20302.3|20287.3|20254.8|20239.8|160
1591606200000|2020-06-08 08:50:00|20302.3|20287.3|20324.8|20309.8|20334.8|20319.8|20299.8|20284.8|183
1591606500000|2020-06-08 08:55:00|20322.3|20307.3|20349.8|20334.8|20352.3|20337.3|20317.3|20302.3|163
1591606800000|2020-06-08 09:00:00|20344.8|20329.8|20354.8|20339.8|20367.3|20352.3|20344.8|20329.8|152
1591607100000|2020-06-08 09:05:00|20357.3|20342.3|20367.3|20352.3|20384.8|20369.8|20349.8|20334.8|111
1591607400000|2020-06-08 09:10:00|20364.8|20349.8|20362.3|20347.3|20374.8|20359.8|20354.8|20339.8|116
1591607700000|2020-06-08 09:15:00|20359.8|20344.8|20354.8|20339.8|20364.8|20349.8|20347.3|20332.3|123
1591608000000|2020-06-08 09:20:00|20352.3|20337.3|20324.8|20309.8|20359.8|20344.8|20319.8|20304.8|95
1591608300000|2020-06-08 09:25:00|20327.3|20312.3|20334.8|20319.8|20339.8|20324.8|20319.8|20304.8|82
1591608600000|2020-06-08 09:30:00|20332.3|20317.3|20352.3|20337.3|20359.8|20344.8|20329.8|20314.8|143
1591608900000|2020-06-08 09:35:00|20354.8|20339.8|20332.3|20317.3|20359.8|20344.8|20329.8|20314.8|113
1591609200000|2020-06-08 09:40:00|20334.8|20319.8|20332.3|20317.3|20344.8|20329.8|20324.8|20309.8|85
1591609500000|2020-06-08 09:45:00|20329.8|20314.8|20319.8|20304.8|20334.8|20319.8|20319.8|20304.8|74
1591609800000|2020-06-08 09:50:00|20317.3|20302.3|20319.8|20304.8|20329.8|20314.8|20314.8|20299.8|91
1591610100000|2020-06-08 09:55:00|20317.3|20302.3|20309.8|20294.8|20329.8|20314.8|20299.8|20284.8|121
1591610400000|2020-06-08 10:00:00|20307.3|20292.3|20267.3|20252.3|20309.8|20294.8|20264.8|20249.8|135
1591610700000|2020-06-08 10:05:00|20264.8|20249.8|20274.8|20259.8|20279.8|20264.8|20254.8|20239.8|137
1591611000000|2020-06-08 10:10:00|20277.3|20262.3|20269.8|20254.8|20279.8|20264.8|20254.8|20239.8|184
1591611300000|2020-06-08 10:15:00|20267.3|20252.3|20259.8|20244.8|20269.8|20254.8|20254.8|20239.8|64
1591611600000|2020-06-08 10:20:00|20257.3|20242.3|20239.8|20224.8|20257.3|20242.3|20229.8|20214.8|125
1591611900000|2020-06-08 10:25:00|20244.8|20229.8|20244.8|20229.8|20249.8|20234.8|20229.8|20214.8|142
1591612200000|2020-06-08 10:30:00|20242.3|20227.3|20247.3|20232.3|20254.8|20239.8|20234.8|20219.8|87
1591612500000|2020-06-08 10:35:00|20249.8|20234.8|20249.8|20234.8|20254.8|20239.8|20224.8|20209.8|209
1591612800000|2020-06-08 10:40:00|20252.3|20237.3|20264.8|20249.8|20267.3|20252.3|20239.8|20224.8|79
1591613100000|2020-06-08 10:45:00|20262.3|20247.3|20254.8|20239.8|20269.8|20254.8|20239.8|20224.8|132
1591613400000|2020-06-08 10:50:00|20252.3|20237.3|20227.3|20212.3|20254.8|20239.8|20204.8|20189.8|243
1591613700000|2020-06-08 10:55:00|20229.8|20214.8|20234.8|20219.8|20242.3|20227.3|20224.8|20209.8|146
1591614000000|2020-06-08 11:00:00|20239.8|20224.8|20269.8|20254.8|20279.8|20264.8|20239.8|20224.8|182
1591614300000|2020-06-08 11:05:00|20267.3|20252.3|20289.8|20274.8|20294.8|20279.8|20264.8|20249.8|60
1591614600000|2020-06-08 11:10:00|20292.3|20277.3|20287.3|20272.3|20299.8|20284.8|20277.3|20262.3|45
1591614900000|2020-06-08 11:15:00|20284.8|20269.8|20307.3|20292.3|20309.8|20294.8|20279.8|20264.8|111
1591615200000|2020-06-08 11:20:00|20304.8|20289.8|20299.8|20284.8|20319.8|20304.8|20294.8|20279.8|64
1591615500000|2020-06-08 11:25:00|20302.3|20287.3|20304.8|20289.8|20309.8|20294.8|20292.3|20277.3|92
1591615800000|2020-06-08 11:30:00|20302.3|20287.3|20334.8|20319.8|20334.8|20319.8|20299.8|20284.8|130
1591616100000|2020-06-08 11:35:00|20332.3|20317.3|20342.3|20327.3|20349.8|20334.8|20324.8|20309.8|100
1591616400000|2020-06-08 11:40:00|20344.3|20329.3|20334.3|20319.3|20344.3|20329.3|20324.3|20309.3|54
1591616700000|2020-06-08 11:45:00|20336.8|20321.8|20321.8|20306.8|20346.8|20331.8|20319.3|20304.3|79
1591617000000|2020-06-08 11:50:00|20324.3|20309.3|20321.8|20306.8|20339.3|20324.3|20314.3|20299.3|109
1591617300000|2020-06-08 11:55:00|20319.3|20304.3|20329.3|20314.3|20339.3|20324.3|20306.8|20291.8|59
1591617600000|2020-06-08 12:00:00|20326.8|20311.8|20344.3|20329.3|20349.3|20334.3|20321.8|20306.8|195
1591617900000|2020-06-08 12:05:00|20349.3|20334.3|20324.3|20309.3|20349.3|20334.3|20324.3|20309.3|86
1591618200000|2020-06-08 12:10:00|20326.8|20311.8|20329.3|20314.3|20344.3|20329.3|20319.3|20304.3|101
1591618500000|2020-06-08 12:15:00|20326.8|20311.8|20381.8|20366.8|20384.3|20369.3|20321.8|20306.8|212
1591618800000|2020-06-08 12:20:00|20384.3|20369.3|20394.3|20379.3|20406.8|20391.8|20384.3|20369.3|202
1591619100000|2020-06-08 12:25:00|20391.8|20376.8|20379.3|20364.3|20394.3|20379.3|20369.3|20354.3|251
1591619400000|2020-06-08 12:30:00|20376.8|20361.8|20361.8|20346.8|20384.3|20369.3|20359.3|20344.3|86
1591619700000|2020-06-08 12:35:00|20359.3|20344.3|20336.8|20321.8|20364.3|20349.3|20336.8|20321.8|115
1591620000000|2020-06-08 12:40:00|20334.3|20319.3|20334.3|20319.3|20349.3|20334.3|20326.8|20311.8|191
1591620300000|2020-06-08 12:45:00|20329.3|20314.3|20334.3|20319.3|20344.3|20329.3|20319.3|20304.3|109
1591620600000|2020-06-08 12:50:00|20329.3|20314.3|20329.3|20314.3|20344.3|20329.3|20324.3|20309.3|143
1591620900000|2020-06-08 12:55:00|20326.8|20311.8|20326.8|20311.8|20334.3|20319.3|20314.3|20299.3|64
1591621200000|2020-06-08 13:00:00|20329.3|20314.3|20334.3|20319.3|20344.3|20329.3|20319.3|20304.3|89
1591621500000|2020-06-08 13:05:00|20331.8|20316.8|20334.3|20319.3|20339.3|20324.3|20324.3|20309.3|43
1591621800000|2020-06-08 13:10:00|20329.3|20314.3|20349.3|20334.3|20354.3|20339.3|20326.8|20311.8|73
1591622100000|2020-06-08 13:15:00|20354.3|20339.3|20354.3|20339.3|20364.3|20349.3|20341.8|20326.8|107
1591622400000|2020-06-08 13:20:00|20359.3|20344.3|20364.3|20349.3|20369.3|20354.3|20344.3|20329.3|75
1591622700000|2020-06-08 13:25:00|20361.8|20346.8|20334.3|20319.3|20364.3|20349.3|20324.3|20309.3|92
1591623000000|2020-06-08 13:30:00|20331.8|20316.8|20371.8|20356.8|20389.3|20374.3|20331.8|20316.8|204
1591623300000|2020-06-08 13:35:00|20374.3|20359.3|20379.3|20364.3|20389.3|20374.3|20361.8|20346.8|172
1591623600000|2020-06-08 13:40:00|20376.8|20361.8|20359.3|20344.3|20376.8|20361.8|20339.3|20324.3|255
1591623900000|2020-06-08 13:45:00|20364.3|20349.3|20329.3|20314.3|20369.3|20354.3|20309.3|20294.3|226
1591624200000|2020-06-08 13:50:00|20331.8|20316.8|20339.3|20324.3|20344.3|20329.3|20314.3|20299.3|186
1591624500000|2020-06-08 13:55:00|20341.8|20326.8|20319.3|20304.3|20341.8|20326.8|20289.3|20274.3|253
1591624800000|2020-06-08 14:00:00|20324.3|20309.3|20301.8|20286.8|20329.3|20314.3|20279.3|20264.3|241
1591625100000|2020-06-08 14:05:00|20299.3|20284.3|20289.3|20274.3|20314.3|20299.3|20286.8|20271.8|102
1591625400000|2020-06-08 14:10:00|20289.5|20274.5|20274.5|20259.5|20294.5|20279.5|20269.5|20254.5|223
1591625700000|2020-06-08 14:15:00|20277|20262|20222|20207|20279.5|20264.5|20219.5|20204.5|288
1591626000000|2020-06-08 14:20:00|20219.5|20204.5|20237|20222|20244.5|20229.5|20199.5|20184.5|354
1591626300000|2020-06-08 14:25:00|20234.5|20219.5|20209.5|20194.5|20237|20222|20189.5|20174.5|180
1591626600000|2020-06-08 14:30:00|20212|20197|20144.5|20129.5|20224.5|20209.5|20139.5|20124.5|289
1591626900000|2020-06-08 14:35:00|20147|20132|20142|20127|20152|20137|20119.5|20104.5|245
1591627200000|2020-06-08 14:40:00|20144.5|20129.5|20199.5|20184.5|20204.5|20189.5|20129.5|20114.5|314
1591627500000|2020-06-08 14:45:00|20204.5|20189.5|20219.5|20204.5|20237|20222|20199.5|20184.5|174
1591627800000|2020-06-08 14:50:00|20222|20207|20209.5|20194.5|20237|20222|20199.5|20184.5|226
1591628100000|2020-06-08 14:55:00|20212|20197|20214.5|20199.5|20229.5|20214.5|20204.5|20189.5|168
1591628400000|2020-06-08 15:00:00|20219.5|20204.5|20244.5|20229.5|20247|20232|20209.5|20194.5|208
1591628700000|2020-06-08 15:05:00|20247|20232|20227|20212|20259.5|20244.5|20209.5|20194.5|208
1591629000000|2020-06-08 15:10:00|20224.5|20209.5|20244.5|20229.5|20244.5|20229.5|20217|20202|287
1591629300000|2020-06-08 15:15:00|20242|20227|20259.5|20244.5|20269.5|20254.5|20234.5|20219.5|566
1591629600000|2020-06-08 15:20:00|20257|20242|20244.5|20229.5|20259.5|20244.5|20239.5|20224.5|170
1591629900000|2020-06-08 15:25:00|20247|20232|20254.5|20239.5|20257|20242|20244.5|20229.5|312
1591630200000|2020-06-08 15:30:00|20257|20242|20237|20222|20257|20242|20224.5|20209.5|300
1591630500000|2020-06-08 15:35:00|20239.5|20224.5|20212|20197|20242|20227|20209.5|20194.5|222
1591630800000|2020-06-08 15:40:00|20214.5|20199.5|20217|20202|20242|20227|20214.5|20199.5|107
1591631100000|2020-06-08 15:45:00|20219.5|20204.5|20272|20257|20272|20257|20219.5|20204.5|82
1591631400000|2020-06-08 15:50:00|20277|20252|20252|20227|20277|20252|20252|20227|47
1591631700000|2020-06-08 15:55:00|20257|20232|20247|20222|20262|20242|20242|20222|40
1591632000000|2020-06-08 16:00:00|20252|20227|20237|20217|20252|20232|20237|20217|9
1591632300000|2020-06-08 16:05:00|20242|20222|20257|20232|20257|20232|20232|20212|21
1591632600000|2020-06-08 16:10:00|20252|20237|20232|20207|20267|20242|20232|20207|50
1591632900000|2020-06-08 16:15:00|20227|20212|20222|20197|20237|20217|20217|20197|31
1591633200000|2020-06-08 16:20:00|20217|20202|20232|20207|20232|20212|20212|20192|69
1591633500000|2020-06-08 16:25:00|20227|20212|20217|20197|20232|20212|20217|20197|21
1591633800000|2020-06-08 16:30:00|20222|20202|20237|20212|20237|20217|20222|20197|27
1591634100000|2020-06-08 16:35:00|20232|20207|20237|20217|20237|20217|20232|20207|10
1591634400000|2020-06-08 16:40:00|20242|20222|20232|20212|20242|20222|20227|20207|21
1591634700000|2020-06-08 16:45:00|20227|20207|20232|20212|20232|20212|20227|20207|7
1591635000000|2020-06-08 16:50:00|20237|20217|20242|20217|20242|20222|20232|20212|14
1591635300000|2020-06-08 16:55:00|20237|20222|20227|20207|20242|20222|20227|20207|11
1591635600000|2020-06-08 17:00:00|20232|20212|20237|20212|20237|20217|20227|20207|13
1591635900000|2020-06-08 17:05:00|20232|20207|20237|20217|20242|20217|20232|20207|9
1591636200000|2020-06-08 17:10:00|20242|20222|20237|20217|20242|20222|20237|20217|13
1591636500000|2020-06-08 17:15:00|20242|20222|20237|20217|20242|20222|20237|20217|3
1591636800000|2020-06-08 17:20:00|20242|20212|20232|20212|20242|20217|20232|20207|18
1591637100000|2020-06-08 17:25:00|20237|20217|20237|20212|20237|20217|20232|20212|1
1591637400000|2020-06-08 17:30:00|20232|20207|20257|20237|20262|20237|20227|20207|11
1591637700000|2020-06-08 17:35:00|20262|20232|20267|20247|20272|20252|20252|20232|15
1591638000000|2020-06-08 17:40:00|20262|20242|20267|20242|20267|20247|20262|20237|3
1591638300000|2020-06-08 17:45:00|20262|20237|20267|20247|20267|20247|20262|20237|7
1591638600000|2020-06-08 17:50:00|20272|20242|20272|20247|20272|20252|20267|20242|2
1591638900000|2020-06-08 17:55:00|20267|20242|20267|20242|20272|20247|20262|20242|14
1591639200000|2020-06-08 18:00:00|20262|20247|20277|20252|20277|20257|20262|20242|32
1591639500000|2020-06-08 18:05:00|20272|20257|20277|20252|20277|20257|20272|20252|20
1591639800000|2020-06-08 18:10:00|20272|20257|20277|20257|20277|20257|20272|20257|1
1591640100000|2020-06-08 18:15:00|20282|20252|20277|20257|20282|20257|20277|20252|1
1591640400000|2020-06-08 18:20:00|20282|20252|20282|20257|20287|20262|20277|20252|12
1591640700000|2020-06-08 18:25:00|20277|20262|20282|20267|20292|20267|20277|20257|28
1591641000000|2020-06-08 18:30:00|20279.5|20264.5|20282|20267|20282|20267|20274.5|20259.5|19
1591641300000|2020-06-08 18:35:00|20284.5|20269.5|20294.5|20279.5|20294.5|20279.5|20284.5|20269.5|6
1591641600000|2020-06-08 18:40:00|20292|20277|20289.5|20274.5|20294.5|20279.5|20287|20272|2
1591641900000|2020-06-08 18:45:00|20287|20272|20287|20272|20292|20277|20284.5|20269.5|8
1591642200000|2020-06-08 18:50:00|20292|20277|20287|20272|20292|20277|20279.5|20264.5|28
1591642500000|2020-06-08 18:55:00|20284.5|20269.5|20292|20277|20292|20277|20282|20267|9
1591642800000|2020-06-08 19:00:00|20289.5|20274.5|20277|20262|20289.5|20274.5|20277|20262|6
1591643100000|2020-06-08 19:05:00|20279.5|20264.5|20277|20262|20282|20267|20277|20262|1
1591643400000|2020-06-08 19:10:00|20274.5|20259.5|20279.5|20264.5|20279.5|20264.5|20274.5|20259.5|3
1591643700000|2020-06-08 19:15:00|20282|20267|20277|20262|20282|20267|20277|20262|5
1591644000000|2020-06-08 19:20:00|20279.5|20264.5|20282|20267|20284.5|20269.5|20274.5|20259.5|8
1591644300000|2020-06-08 19:25:00|20284.5|20269.5|20279.5|20264.5|20284.5|20269.5|20274.5|20259.5|9
1591644600000|2020-06-08 19:30:00|20282|20267|20292|20277|20294.5|20279.5|20279.5|20264.5|7
1591644900000|2020-06-08 19:35:00|20294.5|20279.5|20299.5|20284.5|20299.5|20284.5|20292|20277|7
1591645200000|2020-06-08 19:40:00|20302|20287|20337|20322|20337|20322|20302|20287|30
1591645500000|2020-06-08 19:45:00|20334.5|20319.5|20349.5|20334.5|20349.5|20334.5|20322|20307|19
1591645800000|2020-06-08 19:50:00|20359.5|20344.5|20389.5|20374.5|20389.5|20374.5|20359.5|20344.5|28
1591646100000|2020-06-08 19:55:00|20387|20372|20409.5|20394.5|20414.5|20399.5|20384.5|20369.5|54
1591646400000|2020-06-08 20:00:00|20420.2|20380.2|20381.2|20341.2|20420.2|20380.2|20379.3|20339.3|0
1591646700000|2020-06-08 20:05:00|20380.9|20340.9|20409.8|20369.8|20409.8|20369.8|20374.7|20334.7|0
1591647000000|2020-06-08 20:10:00|20410.1|20370.1|20411|20371|20449.9|20409.9|20407|20367|0
1591647300000|2020-06-08 20:15:00|20411.4|20371.4|20342|20302|20411.4|20371.4|20342|20302|0
1591647600000|2020-06-08 20:20:00|20341.6|20301.6|20342.4|20302.4|20343.7|20303.7|20341.6|20301.6|0
1591647900000|2020-06-08 20:25:00|20342|20302|20343.7|20303.7|20343.7|20303.7|20342|20302|0
1591648200000|2020-06-08 20:30:00|20343.9|20303.9|20337.1|20297.1|20348.1|20308.1|20332.6|20292.6|0
1591648500000|2020-06-08 20:35:00|20336.9|20296.9|20348.1|20308.1|20348.1|20308.1|20332.6|20292.6|0
1591648800000|2020-06-08 20:40:00|20347.8|20307.8|20381|20341|20384|20344|20340.1|20300.1|0
1591649100000|2020-06-08 20:45:00|20380.7|20340.7|20375.6|20335.6|20381|20341|20370.6|20330.6|0
1591649400000|2020-06-08 20:50:00|20375.3|20335.3|20370.6|20330.6|20378.6|20338.6|20369.1|20329.1|0
1591649700000|2020-06-08 20:55:00|20370.4|20330.4|20371.5|20331.5|20375.6|20335.6|20366.1|20326.1|0
1591650000000|2020-06-08 21:00:00|20371.9|20331.9|20371.5|20331.5|20373.6|20333.6|20370.2|20330.2|0
1591650300000|2020-06-08 21:05:00|20371.9|20331.9|20368.8|20328.8|20371.9|20331.9|20366.7|20326.7|0
1591650600000|2020-06-08 21:10:00|20370|20330|20369.6|20329.6|20370.4|20330.4|20369.6|20329.6|0
1591650900000|2020-06-08 21:15:00|20370|20330|20369.6|20329.6|20370|20330|20369.2|20329.2|0
1591651200000|2020-06-08 21:20:00|20359.9|20319.9|20359.9|20319.9|20359.9|20319.9|20359.5|20319.5|0
1591651500000|2020-06-08 21:25:00|20360.3|20320.3|20360.3|20320.3|20360.3|20320.3|20359.5|20319.5|0
1591651800000|2020-06-08 21:30:00|20360.7|20320.7|20361.5|20321.5|20362.4|20322.4|20360.7|20320.7|0
1591652100000|2020-06-08 21:35:00|20361.1|20321.1|20357.8|20317.8|20361.1|20321.1|20357.8|20317.8|0
1591652400000|2020-06-08 21:40:00|20358.6|20318.6|20359.9|20319.9|20359.9|20319.9|20358.6|20318.6|0
1591652700000|2020-06-08 21:45:00|20359.5|20319.5|20359.9|20319.9|20359.9|20319.9|20359.5|20319.5|0
1591653000000|2020-06-08 21:50:00|20360.3|20320.3|20362.9|20322.9|20362.9|20322.9|20360.3|20320.3|0
1591653300000|2020-06-08 21:55:00|20371.8|20331.8|20380.7|20340.7|20381.1|20341.1|20371.8|20331.8|0
1591653600000|2020-06-08 22:00:00|20382.2|20342.2|20357.5|20317.5|20389.4|20349.4|20351|20311|0
1591653900000|2020-06-08 22:05:00|20357.7|20317.7|20358|20318|20360.5|20320.5|20354.4|20314.4|0
1591654200000|2020-06-08 22:10:00|20358.1|20318.1|20355.4|20315.4|20359.9|20319.9|20352.5|20312.5|0
1591654500000|2020-06-08 22:15:00|20355.7|20315.7|20351.6|20311.6|20356.9|20316.9|20348.6|20308.6|0
1591654800000|2020-06-08 22:20:00|20351.3|20311.3|20356.5|20316.5|20358|20318|20349.5|20309.5|0
1591655100000|2020-06-08 22:25:00|20356.3|20316.3|20361|20321|20362.6|20322.6|20355|20315|0
1591655400000|2020-06-08 22:30:00|20361.3|20321.3|20355|20315|20362.6|20322.6|20355|20315|0
1591655700000|2020-06-08 22:35:00|20355.3|20315.3|20359.7|20319.7|20362.6|20322.6|20355.3|20315.3|0
1591656000000|2020-06-08 22:40:00|20359.5|20319.5|20349|20309|20362.9|20322.9|20349|20309|0
1591656300000|2020-06-08 22:45:00|20349.2|20309.2|20348.9|20308.9|20353.4|20313.4|20347.4|20307.4|0
1591656600000|2020-06-08 22:50:00|20348.7|20308.7|20350.4|20310.4|20350.4|20310.4|20347.4|20307.4|0
1591656900000|2020-06-08 22:55:00|20350.6|20310.6|20350.4|20310.4|20355.3|20315.3|20348.9|20308.9|0
1591657200000|2020-06-08 23:00:00|20350.6|20310.6|20349.8|20309.8|20353.4|20313.4|20348.9|20308.9|0
1591657500000|2020-06-08 23:05:00|20350|20310|20356.8|20316.8|20356.8|20316.8|20350|20310|0
1591657800000|2020-06-08 23:10:00|20357.1|20317.1|20382.2|20342.2|20382.2|20342.2|20356.8|20316.8|0
1591658100000|2020-06-08 23:15:00|20382.5|20342.5|20388.7|20348.7|20391.7|20351.7|20382.5|20342.5|0
1591658400000|2020-06-08 23:20:00|20388.8|20348.8|20388.6|20348.6|20390.2|20350.2|20382.2|20342.2|0
1591658700000|2020-06-08 23:25:00|20387.7|20347.7|20385.7|20345.7|20390.2|20350.2|20382.2|20342.2|0
1591659000000|2020-06-08 23:30:00|20386.2|20346.2|20375.2|20335.2|20388.7|20348.7|20371.8|20331.8|0
1591659300000|2020-06-08 23:35:00|20375|20335|20378.3|20338.3|20379.8|20339.8|20368.8|20328.8|0
1591659600000|2020-06-08 23:40:00|20378.4|20338.4|20375.2|20335.2|20379.8|20339.8|20370.3|20330.3|0
1591659900000|2020-06-08 23:45:00|20375.1|20335.1|20370.3|20330.3|20378.3|20338.3|20370.3|20330.3|0
1591660200000|2020-06-08 23:50:00|20370|20330|20376.3|20336.3|20377.8|20337.8|20363.8|20323.8|0
1591660500000|2020-06-08 23:55:00|20376.6|20336.6|20371.8|20331.8|20384.3|20344.3|20369.9|20329.9|0
1591660800000|2020-06-09 00:00:00|20372.1|20332.1|20384.3|20344.3|20384.3|20344.3|20357.4|20317.4|0
1591661100000|2020-06-09 00:05:00|20384.5|20344.5|20399.8|20359.8|20407.7|20367.7|20384.5|20344.5|0
1591661400000|2020-06-09 00:10:00|20399.9|20359.9|20409.2|20369.2|20412.2|20372.2|20398.3|20358.3|0
1591661700000|2020-06-09 00:15:00|20409.5|20369.5|20394.6|20354.6|20419.1|20379.1|20384.5|20344.5|0
1591662000000|2020-06-09 00:20:00|20392.6|20352.6|20364.7|20324.7|20394.6|20354.6|20364.2|20324.2|0
1591662300000|2020-06-09 00:25:00|20364.6|20324.6|20370.4|20330.4|20380.7|20340.7|20364.6|20324.6|0
1591662600000|2020-06-09 00:30:00|20371.4|20331.4|20354.7|20314.7|20375.9|20335.9|20349.6|20309.6|0
1591662900000|2020-06-09 00:35:00|20354.9|20314.9|20330.3|20290.3|20355.1|20315.1|20322.6|20282.6|0
1591663200000|2020-06-09 00:40:00|20327.9|20287.9|20327.5|20287.5|20337.9|20297.9|20322.2|20282.2|0
1591663500000|2020-06-09 00:45:00|20327.3|20287.3|20340.5|20300.5|20341|20301|20324.4|20284.4|0
1591663800000|2020-06-09 00:50:00|20340.3|20300.3|20354.3|20314.3|20354.5|20314.5|20334.9|20294.9|0
1591664100000|2020-06-09 00:55:00|20354.5|20314.5|20344.4|20304.4|20354.5|20314.5|20338.6|20298.6|0
1591664400000|2020-06-09 01:00:00|20344.3|20304.3|20311|20271|20346.8|20306.8|20306.3|20266.3|0
1591664700000|2020-06-09 01:05:00|20311.1|20271.1|20326.6|20286.6|20326.7|20286.7|20311.1|20271.1|0
1591665000000|2020-06-09 01:10:00|20326.7|20286.7|20316.2|20276.2|20326.7|20286.7|20315.8|20275.8|0
1591665300000|2020-06-09 01:15:00|20316|20276|20326.4|20286.4|20326.7|20286.7|20310.9|20270.9|0
1591665600000|2020-06-09 01:20:00|20326.2|20286.2|20320.9|20280.9|20326.7|20286.7|20315.6|20275.6|0
1591665900000|2020-06-09 01:25:00|20321.1|20281.1|20325.9|20285.9|20326.2|20286.2|20315.8|20275.8|0
1591666200000|2020-06-09 01:30:00|20325.7|20285.7|20364.1|20324.1|20364.3|20324.3|20320.8|20280.8|0
1591666500000|2020-06-09 01:35:00|20363.1|20323.1|20378.1|20338.1|20378.6|20338.6|20359.2|20319.2|0
1591666800000|2020-06-09 01:40:00|20376.1|20336.1|20386.9|20346.9|20387.1|20347.1|20373.3|20333.3|0
1591667100000|2020-06-09 01:45:00|20387.1|20347.1|20400.6|20360.6|20400.8|20360.8|20386.9|20346.9|0
1591667400000|2020-06-09 01:50:00|20400.4|20360.4|20393.9|20353.9|20405.7|20365.7|20391.3|20351.3|0
1591667700000|2020-06-09 01:55:00|20395.9|20355.9|20414.5|20374.5|20414.9|20374.9|20395.9|20355.9|0
1591668000000|2020-06-09 02:00:00|20414.7|20374.7|20427.4|20387.4|20437.5|20397.5|20409.2|20369.2|0
1591668300000|2020-06-09 02:05:00|20427.6|20387.6|20422.1|20382.1|20427.8|20387.8|20416.6|20376.6|0
1591668600000|2020-06-09 02:10:00|20422.2|20382.2|20416.5|20376.5|20422.3|20382.3|20411.1|20371.1|0
1591668900000|2020-06-09 02:15:00|20416.3|20376.3|20421.9|20381.9|20422.1|20382.1|20411.2|20371.2|0
1591669200000|2020-06-09 02:20:00|20422|20382|20391.4|20351.4|20422.3|20382.3|20391.1|20351.1|0
1591669500000|2020-06-09 02:25:00|20391.3|20351.3|20386.7|20346.7|20396.7|20356.7|20386.3|20346.3|0
1591669800000|2020-06-09 02:30:00|20386.5|20346.5|20397.3|20357.3|20397.4|20357.4|20381.7|20341.7|0
1591670100000|2020-06-09 02:35:00|20397.4|20357.4|20395|20355|20397.6|20357.6|20392.1|20352.1|0
1591670400000|2020-06-09 02:40:00|20397.4|20357.4|20403.1|20363.1|20408|20368|20392.5|20352.5|0
1591670700000|2020-06-09 02:45:00|20403.2|20363.2|20412.6|20372.6|20412.6|20372.6|20402.9|20362.9|0
1591671000000|2020-06-09 02:50:00|20412.5|20372.5|20402.1|20362.1|20412.6|20372.6|20402|20362|0
1591671300000|2020-06-09 02:55:00|20402.2|20362.2|20402.7|20362.7|20412.8|20372.8|20402.2|20362.2|0
1591671600000|2020-06-09 03:00:00|20402.6|20362.6|20395.6|20355.6|20402.7|20362.7|20390.6|20350.6|0
1591671900000|2020-06-09 03:05:00|20395.4|20355.4|20390.3|20350.3|20395.7|20355.7|20385.5|20345.5|0
1591672200000|2020-06-09 03:10:00|20390.4|20350.4|20385.1|20345.1|20390.6|20350.6|20380.2|20340.2|0
1591672500000|2020-06-09 03:15:00|20385.2|20345.2|20380.2|20340.2|20385.5|20345.5|20380|20340|0
1591672800000|2020-06-09 03:20:00|20380.4|20340.4|20408.6|20368.6|20411.3|20371.3|20380.4|20340.4|0
1591673100000|2020-06-09 03:25:00|20408.7|20368.7|20410.8|20370.8|20411.3|20371.3|20405.8|20365.8|0
1591673400000|2020-06-09 03:30:00|20410.9|20370.9|20398.9|20358.9|20411.3|20371.3|20394|20354|0
1591673700000|2020-06-09 03:35:00|20398.7|20358.7|20399.3|20359.3|20399.3|20359.3|20388.7|20348.7|0
1591674000000|2020-06-09 03:40:00|20399.4|20359.4|20396.6|20356.6|20399.6|20359.6|20393.8|20353.8|0
1591674300000|2020-06-09 03:45:00|20397.6|20357.6|20393.6|20353.6|20399.1|20359.1|20388.8|20348.8|0
1591674600000|2020-06-09 03:50:00|20393.8|20353.8|20399.1|20359.1|20399.3|20359.3|20388.5|20348.5|0
1591674900000|2020-06-09 03:55:00|20399.3|20359.3|20399.1|20359.1|20399.4|20359.4|20391.2|20351.2|0
1591675200000|2020-06-09 04:00:00|20399.3|20359.3|20400.7|20360.7|20410.6|20370.6|20399.1|20359.1|0
1591675500000|2020-06-09 04:05:00|20400.5|20360.5|20389|20349|20405.8|20365.8|20389|20349|0
1591675800000|2020-06-09 04:10:00|20388.8|20348.8|20389.3|20349.3|20394.6|20354.6|20384.2|20344.2|0
1591676100000|2020-06-09 04:15:00|20389.4|20349.4|20394.4|20354.4|20394.4|20354.4|20389.1|20349.1|0
1591676400000|2020-06-09 04:20:00|20394.3|20354.3|20404.7|20364.7|20404.9|20364.9|20389.3|20349.3|0
1591676700000|2020-06-09 04:25:00|20404.6|20364.6|20404.9|20364.9|20409.8|20369.8|20394.4|20354.4|0
1591677000000|2020-06-09 04:30:00|20404.7|20364.7|20399.7|20359.7|20405|20365|20399.6|20359.6|0
1591677300000|2020-06-09 04:35:00|20399.9|20359.9|20410|20370|20415.5|20375.5|20399.7|20359.7|0
1591677600000|2020-06-09 04:40:00|20410.1|20370.1|20415.3|20375.3|20415.3|20375.3|20404.9|20364.9|0
1591677900000|2020-06-09 04:45:00|20415.5|20375.5|20404.5|20364.5|20415.5|20375.5|20404.5|20364.5|0
1591678200000|2020-06-09 04:50:00|20404.6|20364.6|20399.2|20359.2|20409.8|20369.8|20399|20359|0
1591678500000|2020-06-09 04:55:00|20399.1|20359.1|20393.7|20353.7|20404.7|20364.7|20388.8|20348.8|0
1591678800000|2020-06-09 05:00:00|20393.9|20353.9|20394.1|20354.1|20399.5|20359.5|20393.9|20353.9|0
1591679100000|2020-06-09 05:05:00|20394.2|20354.2|20397.7|20357.7|20402.9|20362.9|20394.2|20354.2|0
1591679400000|2020-06-09 05:10:00|20398.7|20358.7|20402.2|20362.2|20402.8|20362.8|20397.4|20357.4|0
1591679700000|2020-06-09 05:15:00|20402|20362|20407.3|20367.3|20408.2|20368.2|20397|20357|0
1591680000000|2020-06-09 05:20:00|20401.4|20361.4|20379.3|20339.3|20401.4|20361.4|20379|20339|0
1591680300000|2020-06-09 05:25:00|20379.4|20339.4|20379.7|20339.7|20379.7|20339.7|20374.1|20334.1|0
1591680600000|2020-06-09 05:30:00|20379.6|20339.6|20390.3|20350.3|20390.3|20350.3|20379.6|20339.6|0
1591680900000|2020-06-09 05:35:00|20390.2|20350.2|20384.3|20344.3|20390.3|20350.3|20379.5|20339.5|0
1591681200000|2020-06-09 05:40:00|20384.4|20344.4|20415.2|20375.2|20415.2|20375.2|20384.4|20344.4|0
1591681500000|2020-06-09 05:45:00|20415.1|20375.1|20410.7|20370.7|20415.1|20375.1|20405.1|20365.1|0
1591681800000|2020-06-09 05:50:00|20410.9|20370.9|20410.7|20370.7|20426.3|20386.3|20410.6|20370.6|0
1591682100000|2020-06-09 05:55:00|20410.9|20370.9|20402.1|20362.1|20416.7|20376.7|20402.1|20362.1|0
1591682400000|2020-06-09 06:00:00|20402.4|20362.4|20364.5|20349.5|20407.4|20367.4|20344.5|20329.5|62
1591682700000|2020-06-09 06:05:00|20362|20347|20339.5|20324.5|20364.5|20349.5|20324.5|20309.5|36
1591683000000|2020-06-09 06:10:00|20342|20327|20312|20297|20342|20327|20307|20292|24
1591683300000|2020-06-09 06:15:00|20309.5|20294.5|20297|20282|20309.5|20294.5|20289.5|20274.5|17
1591683600000|2020-06-09 06:20:00|20292|20277|20304.5|20289.5|20307|20292|20289.5|20274.5|19
1591683900000|2020-06-09 06:25:00|20307|20292|20304.5|20289.5|20309.5|20294.5|20294.5|20279.5|20
1591684200000|2020-06-09 06:30:00|20299.5|20284.5|20272|20257|20299.5|20284.5|20269.5|20254.5|35
1591684500000|2020-06-09 06:35:00|20269.5|20254.5|20257|20242|20282|20267|20257|20242|43
1591684800000|2020-06-09 06:40:00|20254.5|20239.5|20247|20232|20259.5|20244.5|20237|20222|23
1591685100000|2020-06-09 06:45:00|20244.5|20229.5|20244.5|20229.5|20257|20242|20237|20222|26
1591685400000|2020-06-09 06:50:00|20247|20232|20229.5|20214.5|20257|20242|20227|20212|43
1591685700000|2020-06-09 06:55:00|20232|20217|20237|20222|20254.5|20239.5|20217|20202|74
1591686000000|2020-06-09 07:00:00|20234.5|20219.5|20269.5|20254.5|20309.5|20294.5|20234.5|20219.5|668
1591686300000|2020-06-09 07:05:00|20272|20257|20199.5|20184.5|20272|20257|20194.5|20179.5|420
1591686600000|2020-06-09 07:10:00|20202|20187|20259.5|20244.5|20269.5|20254.5|20202|20187|471
1591686900000|2020-06-09 07:15:00|20254.5|20239.5|20179.5|20164.5|20272|20257|20179.5|20164.5|473
1591687200000|2020-06-09 07:20:00|20184.5|20169.5|20099.5|20084.5|20199.5|20184.5|20099.5|20084.5|376
1591687500000|2020-06-09 07:25:00|20094.5|20079.5|20027|20012|20109.5|20094.5|20024.5|20009.5|458
1591687800000|2020-06-09 07:30:00|20029.5|20014.5|20029.5|20014.5|20049.5|20034.5|20019.5|20004.5|351
1591688100000|2020-06-09 07:35:00|20032|20017|19892|19877|20034.5|20019.5|19892|19877|604
1591688400000|2020-06-09 07:40:00|19888.4|19873.4|19873.4|19858.4|19910.9|19895.9|19860.9|19845.9|389
1591688700000|2020-06-09 07:45:00|19875.9|19860.9|19838.4|19823.4|19880.9|19865.9|19803.4|19788.4|434
1591689000000|2020-06-09 07:50:00|19835.9|19820.9|19878.4|19863.4|19880.9|19865.9|19823.4|19808.4|566
1591689300000|2020-06-09 07:55:00|19880.9|19865.9|19923.4|19908.4|19925.9|19910.9|19878.4|19863.4|354
1591689600000|2020-06-09 08:00:00|19925.9|19910.9|20005.9|19990.9|20005.9|19990.9|19920.9|19905.9|402
1591689900000|2020-06-09 08:05:00|20003.4|19988.4|19900.9|19885.9|20005.9|19990.9|19900.9|19885.9|314
1591690200000|2020-06-09 08:10:00|19903.4|19888.4|19898.4|19883.4|19948.4|19933.4|19885.9|19870.9|242
1591690500000|2020-06-09 08:15:00|19895.9|19880.9|19845.9|19830.9|19905.9|19890.9|19820.9|19805.9|379
1591690800000|2020-06-09 08:20:00|19843.4|19828.4|19853.4|19838.4|19883.4|19868.4|19838.4|19823.4|261
1591691100000|2020-06-09 08:25:00|19850.9|19835.9|19830.9|19815.9|19855.9|19840.9|19815.9|19800.9|218
1591691400000|2020-06-09 08:30:00|19828.4|19813.4|19790.9|19775.9|19865.9|19850.9|19788.4|19773.4|363
1591691700000|2020-06-09 08:35:00|19793.4|19778.4|19758.4|19743.4|19815.9|19800.9|19753.4|19738.4|271
1591692000000|2020-06-09 08:40:00|19760.9|19745.9|19728.4|19713.4|19770.9|19755.9|19725.9|19710.9|256
1591692300000|2020-06-09 08:45:00|19730.9|19715.9|19805.9|19790.9|19815.9|19800.9|19728.4|19713.4|370
1591692600000|2020-06-09 08:50:00|19803.4|19788.4|19745.9|19730.9|19825.9|19810.9|19745.9|19730.9|292
1591692900000|2020-06-09 08:55:00|19748.4|19733.4|19708.4|19693.4|19748.4|19733.4|19675.9|19660.9|329
1591693200000|2020-06-09 09:00:00|19710.9|19695.9|19765.9|19750.9|19768.4|19753.4|19695.9|19680.9|213
1591693500000|2020-06-09 09:05:00|19760.9|19745.9|19750.9|19735.9|19790.9|19775.9|19730.9|19715.9|179
1591693800000|2020-06-09 09:10:00|19748.4|19733.4|19753.4|19738.4|19773.4|19758.4|19728.4|19713.4|154
1591694100000|2020-06-09 09:15:00|19755.9|19740.9|19738.4|19723.4|19798.4|19783.4|19725.9|19710.9|170
1591694400000|2020-06-09 09:20:00|19735.9|19720.9|19783.4|19768.4|19790.9|19775.9|19720.9|19705.9|121
1591694700000|2020-06-09 09:25:00|19780.9|19765.9|19858.4|19843.4|19863.4|19848.4|19778.4|19763.4|220
1591695000000|2020-06-09 09:30:00|19860.9|19845.9|19845.9|19830.9|19890.9|19875.9|19840.9|19825.9|243
1591695300000|2020-06-09 09:35:00|19848.4|19833.4|19863.4|19848.4|19875.9|19860.9|19835.9|19820.9|122
1591695600000|2020-06-09 09:40:00|19860.9|19845.9|19853.4|19838.4|19875.9|19860.9|19840.9|19825.9|279
1591695900000|2020-06-09 09:45:00|19850.9|19835.9|19810.9|19795.9|19868.4|19853.4|19808.4|19793.4|234
1591696200000|2020-06-09 09:50:00|19815.9|19800.9|19813.4|19798.4|19833.4|19818.4|19805.9|19790.9|164
1591696500000|2020-06-09 09:55:00|19810.9|19795.9|19820.9|19805.9|19820.9|19805.9|19775.9|19760.9|148
1591696800000|2020-06-09 10:00:00|19823.4|19808.4|19818.4|19803.4|19850.9|19835.9|19815.9|19800.9|178
1591697100000|2020-06-09 10:05:00|19820.9|19805.9|19835.9|19820.9|19850.9|19835.9|19818.4|19803.4|119
1591697400000|2020-06-09 10:10:00|19830.9|19815.9|19768.4|19753.4|19833.4|19818.4|19765.9|19750.9|167
1591697700000|2020-06-09 10:15:00|19770.9|19755.9|19790.9|19775.9|19790.9|19775.9|19758.4|19743.4|71
1591698000000|2020-06-09 10:20:00|19793.4|19778.4|19818.4|19803.4|19825.9|19810.9|19785.9|19770.9|118
1591698300000|2020-06-09 10:25:00|19820.9|19805.9|19785.9|19770.9|19825.9|19810.9|19770.9|19755.9|295
1591698600000|2020-06-09 10:30:00|19788.4|19773.4|19815.9|19800.9|19818.4|19803.4|19770.9|19755.9|215
1591698900000|2020-06-09 10:35:00|19813.4|19798.4|19800.9|19785.9|19835.9|19820.9|19795.9|19780.9|100
1591699200000|2020-06-09 10:40:00|19805.9|19790.9|19813.4|19798.4|19840.9|19825.9|19800.9|19785.9|143
1591699500000|2020-06-09 10:45:00|19815.9|19800.9|19800.9|19785.9|19820.9|19805.9|19783.4|19768.4|177
1591699800000|2020-06-09 10:50:00|19795.9|19780.9|19835.9|19820.9|19838.4|19823.4|19795.9|19780.9|97
1591700100000|2020-06-09 10:55:00|19833.4|19818.4|19795.9|19780.9|19835.9|19820.9|19795.9|19780.9|110
1591700400000|2020-06-09 11:00:00|19798.4|19783.4|19823.4|19808.4|19830.9|19815.9|19795.9|19780.9|81
1591700700000|2020-06-09 11:05:00|19820.9|19805.9|19828.4|19813.4|19848.4|19833.4|19818.4|19803.4|64
1591701000000|2020-06-09 11:10:00|19825.9|19810.9|19823.4|19808.4|19835.9|19820.9|19808.4|19793.4|73
1591701300000|2020-06-09 11:15:00|19825.9|19810.9|19813.4|19798.4|19833.4|19818.4|19795.9|19780.9|82
1591701600000|2020-06-09 11:20:00|19815.9|19800.9|19828.4|19813.4|19838.4|19823.4|19813.4|19798.4|104
1591701900000|2020-06-09 11:25:00|19830.9|19815.9|19843.4|19828.4|19850.9|19835.9|19825.9|19810.9|94
1591702200000|2020-06-09 11:30:00|19845.9|19830.9|19838.4|19823.4|19845.9|19830.9|19828.4|19813.4|59
1591702500000|2020-06-09 11:35:00|19840.9|19825.9|19860.9|19845.9|19870.9|19855.9|19835.9|19820.9|117
1591702800000|2020-06-09 11:40:00|19862.7|19847.7|19880.2|19865.2|19900.2|19885.2|19862.7|19847.7|303
1591703100000|2020-06-09 11:45:00|19877.7|19862.7|19920.2|19905.2|19920.2|19905.2|19872.7|19857.7|220
1591703400000|2020-06-09 11:50:00|19917.7|19902.7|19882.7|19867.7|19925.2|19910.2|19880.2|19865.2|99
1591703700000|2020-06-09 11:55:00|19885.2|19870.2|19892.7|19877.7|19912.7|19897.7|19885.2|19870.2|88
1591704000000|2020-06-09 12:00:00|19895.2|19880.2|19882.7|19867.7|19897.7|19882.7|19872.7|19857.7|106
1591704300000|2020-06-09 12:05:00|19885.2|19870.2|19912.7|19897.7|19912.7|19897.7|19885.2|19870.2|106
1591704600000|2020-06-09 12:10:00|19915.2|19900.2|19917.7|19902.7|19932.7|19917.7|19910.2|19895.2|92
1591704900000|2020-06-09 12:15:00|19915.2|19900.2|19940.2|19925.2|19942.7|19927.7|19910.2|19895.2|95
1591705200000|2020-06-09 12:20:00|19942.7|19927.7|19920.2|19905.2|19957.7|19942.7|19920.2|19905.2|136
1591705500000|2020-06-09 12:25:00|19922.7|19907.7|19925.2|19910.2|19937.7|19922.7|19907.7|19892.7|159
1591705800000|2020-06-09 12:30:00|19922.7|19907.7|19912.7|19897.7|19947.7|19932.7|19910.2|19895.2|148
1591706100000|2020-06-09 12:35:00|19915.2|19900.2|19900.2|19885.2|19917.7|19902.7|19892.7|19877.7|150
1591706400000|2020-06-09 12:40:00|19897.7|19882.7|19882.7|19867.7|19897.7|19882.7|19850.2|19835.2|320
1591706700000|2020-06-09 12:45:00|19885.2|19870.2|19857.7|19842.7|19885.2|19870.2|19852.7|19837.7|173
1591707000000|2020-06-09 12:50:00|19860.2|19845.2|19865.2|19850.2|19877.7|19862.7|19847.7|19832.7|210
1591707300000|2020-06-09 12:55:00|19862.7|19847.7|19850.2|19835.2|19862.7|19847.7|19842.7|19827.7|191
1591707600000|2020-06-09 13:00:00|19847.7|19832.7|19855.2|19840.2|19872.7|19857.7|19847.7|19832.7|77
1591707900000|2020-06-09 13:05:00|19852.7|19837.7|19867.7|19852.7|19867.7|19852.7|19852.7|19837.7|40
1591708200000|2020-06-09 13:10:00|19870.2|19855.2|19877.7|19862.7|19877.7|19862.7|19860.2|19845.2|71
1591708500000|2020-06-09 13:15:00|19882.7|19867.7|19900.2|19885.2|19912.7|19897.7|19882.7|19867.7|94
1591708800000|2020-06-09 13:20:00|19902.7|19887.7|19900.2|19885.2|19920.2|19905.2|19892.7|19877.7|438
1591709100000|2020-06-09 13:25:00|19897.7|19882.7|19905.2|19890.2|19917.7|19902.7|19897.7|19882.7|76
1591709400000|2020-06-09 13:30:00|19907.7|19892.7|19862.7|19847.7|19907.7|19892.7|19857.7|19842.7|589
1591709700000|2020-06-09 13:35:00|19860.2|19845.2|19877.7|19862.7|19927.7|19912.7|19860.2|19845.2|277
1591710000000|2020-06-09 13:40:00|19872.7|19857.7|19902.7|19887.7|19912.7|19897.7|19865.2|19850.2|169
1591710300000|2020-06-09 13:45:00|19900.2|19885.2|19902.7|19887.7|19912.7|19897.7|19870.2|19855.2|302
1591710600000|2020-06-09 13:50:00|19900.2|19885.2|19920.2|19905.2|19927.7|19912.7|19877.7|19862.7|400
1591710900000|2020-06-09 13:55:00|19922.7|19907.7|19905.2|19890.2|19922.7|19907.7|19897.7|19882.7|178
1591711200000|2020-06-09 14:00:00|19907.7|19892.7|19900.2|19885.2|19907.7|19892.7|19857.7|19842.7|216
1591711500000|2020-06-09 14:05:00|19897.7|19882.7|19885.2|19870.2|19897.7|19882.7|19872.7|19857.7|127
1591711800000|2020-06-09 14:10:00|19885.1|19870.1|19877.6|19862.6|19887.6|19872.6|19867.6|19852.6|180
1591712100000|2020-06-09 14:15:00|19875.1|19860.1|19877.6|19862.6|19897.6|19882.6|19842.6|19827.6|439
1591712400000|2020-06-09 14:20:00|19875.1|19860.1|19902.6|19887.6|19907.6|19892.6|19867.6|19852.6|160
1591712700000|2020-06-09 14:25:00|19900.1|19885.1|19897.6|19882.6|19907.6|19892.6|19882.6|19867.6|206
1591713000000|2020-06-09 14:30:00|19892.6|19877.6|19875.1|19860.1|19902.6|19887.6|19872.6|19857.6|217
1591713300000|2020-06-09 14:35:00|19877.6|19862.6|19895.1|19880.1|19897.6|19882.6|19867.6|19852.6|177
1591713600000|2020-06-09 14:40:00|19897.6|19882.6|19917.6|19902.6|19922.6|19907.6|19892.6|19877.6|168
1591713900000|2020-06-09 14:45:00|19915.1|19900.1|19947.6|19932.6|19947.6|19932.6|19907.6|19892.6|255
1591714200000|2020-06-09 14:50:00|19942.6|19927.6|19987.6|19972.6|19997.6|19982.6|19942.6|19927.6|459
1591714500000|2020-06-09 14:55:00|19992.6|19977.6|19955.1|19940.1|19995.1|19980.1|19952.6|19937.6|220
1591714800000|2020-06-09 15:00:00|19952.6|19937.6|19972.6|19957.6|19972.6|19957.6|19920.1|19905.1|238
1591715100000|2020-06-09 15:05:00|19970.1|19955.1|19952.6|19937.6|19980.1|19965.1|19942.6|19927.6|186
1591715400000|2020-06-09 15:10:00|19957.6|19942.6|19947.6|19932.6|19965.1|19950.1|19937.6|19922.6|169
1591715700000|2020-06-09 15:15:00|19945.1|19930.1|19950.1|19935.1|19955.1|19940.1|19935.1|19920.1|260
1591716000000|2020-06-09 15:20:00|19952.6|19937.6|19970.1|19955.1|19977.6|19962.6|19942.6|19927.6|355
1591716300000|2020-06-09 15:25:00|19967.6|19952.6|19945.1|19930.1|19972.6|19957.6|19932.6|19917.6|486
1591716600000|2020-06-09 15:30:00|19942.6|19927.6|19932.6|19917.6|19955.1|19940.1|19917.6|19902.6|633
1591716900000|2020-06-09 15:35:00|19927.6|19912.6|19917.6|19902.6|19942.6|19927.6|19900.1|19885.1|276
1591717200000|2020-06-09 15:40:00|19915.1|19900.1|19920.1|19905.1|19925.1|19910.1|19892.6|19877.6|145
1591717500000|2020-06-09 15:45:00|19917.6|19902.6|19890.1|19875.1|19920.1|19905.1|19887.6|19872.6|115
1591717800000|2020-06-09 15:50:00|19895.1|19870.1|19895.1|19875.1|19905.1|19885.1|19890.1|19870.1|36
1591718100000|2020-06-09 15:55:00|19900.1|19870.1|19900.1|19880.1|19905.1|19880.1|19895.1|19870.1|15
1591718400000|2020-06-09 16:00:00|19905.1|19885.1|19875.1|19855.1|19905.1|19885.1|19875.1|19850.1|11
1591718700000|2020-06-09 16:05:00|19870.1|19850.1|19890.1|19870.1|19890.1|19870.1|19870.1|19850.1|7
1591719000000|2020-06-09 16:10:00|19895.1|19865.1|19900.1|19875.1|19900.1|19880.1|19890.1|19865.1|30
1591719300000|2020-06-09 16:15:00|19905.1|19880.1|19900.1|19875.1|19905.1|19880.1|19890.1|19870.1|42
1591719600000|2020-06-09 16:20:00|19905.1|19880.1|19900.1|19880.1|19910.1|19885.1|19900.1|19875.1|18
1591719900000|2020-06-09 16:25:00|19905.1|19885.1|19915.1|19890.1|19915.1|19890.1|19900.1|19875.1|5
1591720200000|2020-06-09 16:30:00|19910.1|19895.1|19915.1|19895.1|19920.1|19900.1|19910.1|19895.1|5
1591720500000|2020-06-09 16:35:00|19910.1|19890.1|19920.1|19895.1|19920.1|19895.1|19900.1|19880.1|40
1591720800000|2020-06-09 16:40:00|19915.1|19890.1|19910.1|19890.1|19915.1|19890.1|19905.1|19885.1|10
1591721100000|2020-06-09 16:45:00|19915.1|19895.1|19915.1|19895.1|19920.1|19900.1|19910.1|19890.1|14
1591721400000|2020-06-09 16:50:00|19910.1|19890.1|19925.1|19905.1|19930.1|19905.1|19910.1|19890.1|26
1591721700000|2020-06-09 16:55:00|19930.1|19900.1|19935.1|19910.1|19935.1|19915.1|19925.1|19900.1|14
1591722000000|2020-06-09 17:00:00|19940.1|19915.1|19945.1|19925.1|19950.1|19930.1|19935.1|19910.1|35
1591722300000|2020-06-09 17:05:00|19940.1|19920.1|19940.1|19915.1|19945.1|19925.1|19935.1|19910.1|1
1591722600000|2020-06-09 17:10:00|19935.1|19920.1|19935.1|19910.1|19935.1|19920.1|19930.1|19910.1|2
1591722900000|2020-06-09 17:15:00|19930.1|19915.1|19945.1|19920.1|19945.1|19920.1|19930.1|19915.1|3
1591723200000|2020-06-09 17:20:00|19940.1|19925.1|19960.1|19940.1|19960.1|19940.1|19940.1|19920.1|12
1591723500000|2020-06-09 17:25:00|19965.1|19945.1|19970.1|19950.1|19970.1|19950.1|19965.1|19945.1|13
1591723800000|2020-06-09 17:30:00|19975.1|19955.1|19975.1|19955.1|19975.1|19955.1|19970.1|19950.1|21
1591724100000|2020-06-09 17:35:00|19980.1|19960.1|19980.1|19960.1|19990.1|19970.1|19980.1|19960.1|24
1591724400000|2020-06-09 17:40:00|19985.1|19965.1|19995.1|19970.1|19995.1|19970.1|19985.1|19960.1|5
1591724700000|2020-06-09 17:45:00|19990.1|19965.1|19985.1|19960.1|19990.1|19965.1|19980.1|19955.1|3
1591725000000|2020-06-09 17:50:00|19975.1|19955.1|19965.1|19945.1|19980.1|19955.1|19965.1|19945.1|10
1591725300000|2020-06-09 17:55:00|19970.1|19940.1|19970.1|19945.1|19975.1|19950.1|19960.1|19935.1|11
1591725600000|2020-06-09 18:00:00|19975.1|19950.1|19965.1|19945.1|19975.1|19950.1|19955.1|19930.1|1
1591725900000|2020-06-09 18:05:00|19960.1|19940.1|19940.1|19920.1|19965.1|19940.1|19940.1|19920.1|5
1591726200000|2020-06-09 18:10:00|19945.1|19925.1|19960.1|19940.1|19960.1|19940.1|19945.1|19925.1|7
1591726500000|2020-06-09 18:15:00|19965.1|19935.1|19950.1|19925.1|19970.1|19945.1|19950.1|19925.1|12
1591726800000|2020-06-09 18:20:00|19945.1|19920.1|19935.1|19915.1|19950.1|19920.1|19930.1|19905.1|12
1591727100000|2020-06-09 18:25:00|19940.1|19910.1|19935.1|19920.1|19945.1|19925.1|19935.1|19910.1|9
1591727400000|2020-06-09 18:30:00|19937.6|19922.6|19955.1|19940.1|19955.1|19940.1|19937.6|19922.6|0
1591727700000|2020-06-09 18:35:00|19952.6|19937.6|19950.1|19935.1|19952.6|19937.6|19940.1|19925.1|7
1591728000000|2020-06-09 18:40:00|19952.6|19937.6|19955.1|19940.1|19955.1|19940.1|19950.1|19935.1|0
1591728300000|2020-06-09 18:45:00|19952.6|19937.6|19960.1|19945.1|19960.1|19945.1|19942.6|19927.6|5
1591728600000|2020-06-09 18:50:00|19965.1|19950.1|19970.1|19955.1|19972.6|19957.6|19960.1|19945.1|3
1591728900000|2020-06-09 18:55:00|19967.6|19952.6|19975.1|19960.1|19975.1|19960.1|19962.6|19947.6|5
1591729200000|2020-06-09 19:00:00|19972.6|19957.6|19957.6|19942.6|19972.6|19957.6|19950.1|19935.1|8
1591729500000|2020-06-09 19:05:00|19955.1|19940.1|19970.1|19955.1|19970.1|19955.1|19955.1|19940.1|0
1591729800000|2020-06-09 19:10:00|19967.6|19952.6|19975.1|19960.1|19977.6|19962.6|19960.1|19945.1|2
1591730100000|2020-06-09 19:15:00|19977.6|19962.6|19985.1|19970.1|19990.1|19975.1|19977.6|19962.6|8
1591730400000|2020-06-09 19:20:00|19987.6|19972.6|19995.1|19980.1|20007.6|19992.6|19985.1|19970.1|23
1591730700000|2020-06-09 19:25:00|19992.6|19977.6|20000.1|19985.1|20000.1|19985.1|19992.6|19977.6|5
1591731000000|2020-06-09 19:30:00|19997.6|19982.6|19992.6|19977.6|19997.6|19982.6|19980.1|19965.1|28
1591731300000|2020-06-09 19:35:00|19995.1|19980.1|20005.1|19990.1|20007.6|19992.6|19987.6|19972.6|14
1591731600000|2020-06-09 19:40:00|20010.1|19995.1|20005.1|19990.1|20020.1|20005.1|20005.1|19990.1|30
1591731900000|2020-06-09 19:45:00|20002.6|19987.6|19960.1|19945.1|20002.6|19987.6|19952.6|19937.6|54
1591732200000|2020-06-09 19:50:00|19957.6|19942.6|19952.6|19937.6|19962.6|19947.6|19950.1|19935.1|21
1591732500000|2020-06-09 19:55:00|19960.1|19945.1|19957.6|19942.6|19970.1|19955.1|19957.6|19942.6|10
1591732800000|2020-06-09 20:00:00|19962|19922|19988|19948|19989.5|19949.5|19952.2|19912.2|0
1591733100000|2020-06-09 20:05:00|19987.7|19947.7|19962|19922|19989.5|19949.5|19958.6|19918.6|0
1591733400000|2020-06-09 20:10:00|19961.8|19921.8|19954.5|19914.5|19964.6|19924.6|19950.5|19910.5|0
1591733700000|2020-06-09 20:15:00|19954.1|19914.1|19952.3|19912.3|19954.9|19914.9|19951.6|19911.6|0
1591734000000|2020-06-09 20:20:00|19952.7|19912.7|19949.8|19909.8|19952.7|19912.7|19949.8|19909.8|0
1591734300000|2020-06-09 20:25:00|19950.3|19910.3|19951.1|19911.1|19951.1|19911.1|19949.8|19909.8|0
1591734600000|2020-06-09 20:30:00|19950.3|19910.3|19929.7|19889.7|19951|19911|19920.7|19880.7|0
1591734900000|2020-06-09 20:35:00|19929.4|19889.4|19923.3|19883.3|19929.7|19889.7|19921.7|19881.7|0
1591735200000|2020-06-09 20:40:00|19923.5|19883.5|19928.2|19888.2|19929.7|19889.7|19923.5|19883.5|0
1591735500000|2020-06-09 20:45:00|19928.4|19888.4|19928.1|19888.1|19932.7|19892.7|19923.3|19883.3|0
1591735800000|2020-06-09 20:50:00|19928.4|19888.4|19944.3|19904.3|19950.7|19910.7|19928.1|19888.1|0
1591736100000|2020-06-09 20:55:00|19944|19904|19948.4|19908.4|19950.7|19910.7|19938.3|19898.3|0
1591736400000|2020-06-09 21:00:00|19947.1|19907.1|19946.8|19906.8|19947.5|19907.5|19945.2|19905.2|0
1591736700000|2020-06-09 21:05:00|19946.4|19906.4|19946.4|19906.4|19948.5|19908.5|19946.4|19906.4|0
1591737000000|2020-06-09 21:10:00|19946|19906|19945.2|19905.2|19947.2|19907.2|19945.2|19905.2|0
1591737300000|2020-06-09 21:15:00|19946.4|19906.4|19947.7|19907.7|19947.7|19907.7|19946.4|19906.4|0
1591737600000|2020-06-09 21:20:00|19948.5|19908.5|19948.1|19908.1|19948.5|19908.5|19946|19906|0
1591737900000|2020-06-09 21:25:00|19946.8|19906.8|19946.4|19906.4|19948.9|19908.9|19945.6|19905.6|0
1591738200000|2020-06-09 21:30:00|19946|19906|19942.8|19902.8|19946|19906|19942.8|19902.8|0
1591738500000|2020-06-09 21:35:00|19943.6|19903.6|19942.1|19902.1|19943.6|19903.6|19941.2|19901.2|0
1591738800000|2020-06-09 21:40:00|19942.9|19902.9|19942.9|19902.9|19942.9|19902.9|19942.9|19902.9|0
1591739100000|2020-06-09 21:45:00|19941.6|19901.6|19949.9|19909.9|19949.9|19909.9|19941.6|19901.6|0
1591739400000|2020-06-09 21:50:00|19950.4|19910.4|19961.3|19921.3|19961.3|19921.3|19950.4|19910.4|0
1591739700000|2020-06-09 21:55:00|19959.6|19919.6|19955.5|19915.5|19963|19923|19955.5|19915.5|0
1591740000000|2020-06-09 22:00:00|19955.7|19915.7|19963.9|19923.9|19963.9|19923.9|19952.4|19912.4|0
1591740300000|2020-06-09 22:05:00|19963.6|19923.6|19965.4|19925.4|19966.9|19926.9|19959.4|19919.4|0
1591740600000|2020-06-09 22:10:00|19965.5|19925.5|19959.4|19919.4|19969.9|19929.9|19957.9|19917.9|0
1591740900000|2020-06-09 22:15:00|19959.1|19919.1|19962.4|19922.4|19962.4|19922.4|19957.9|19917.9|0
1591741200000|2020-06-09 22:20:00|19962.5|19922.5|19963.9|19923.9|19966.9|19926.9|19960.9|19920.9|0
1591741500000|2020-06-09 22:25:00|19964.2|19924.2|19962.4|19922.4|19966.9|19926.9|19960.9|19920.9|0
1591741800000|2020-06-09 22:30:00|19962.7|19922.7|19954.5|19914.5|19963.9|19923.9|19951.5|19911.5|0
1591742100000|2020-06-09 22:35:00|19954.6|19914.6|19982.4|19942.4|19982.4|19942.4|19954.5|19914.5|0
1591742400000|2020-06-09 22:40:00|19981.9|19941.9|19990.3|19950.3|19991.8|19951.8|19976.4|19936.4|0
1591742700000|2020-06-09 22:45:00|19990.2|19950.2|19990.3|19950.3|19994.8|19954.8|19987.3|19947.3|0
1591743000000|2020-06-09 22:50:00|19990.4|19950.4|19993.3|19953.3|19996.3|19956.3|19988.8|19948.8|0
1591743300000|2020-06-09 22:55:00|19993.1|19953.1|19987.3|19947.3|19994.8|19954.8|19987.3|19947.3|0
1591743600000|2020-06-09 23:00:00|19987.6|19947.6|19985.4|19945.4|19991.8|19951.8|19982.4|19942.4|0
1591743900000|2020-06-09 23:05:00|19985.3|19945.3|19980.9|19940.9|19985.4|19945.4|19980.9|19940.9|0
1591744200000|2020-06-09 23:10:00|19980.6|19940.6|19966.9|19926.9|19980.6|19940.6|19965.4|19925.4|0
1591744500000|2020-06-09 23:15:00|19966.8|19926.8|19966.5|19926.5|19969.9|19929.9|19963.5|19923.5|0
1591744800000|2020-06-09 23:20:00|19966.6|19926.6|19969|19929|19969|19929|19959.5|19919.5|0
1591745100000|2020-06-09 23:25:00|19968.7|19928.7|19978|19938|19978|19938|19966|19926|0
1591745400000|2020-06-09 23:30:00|19977.7|19937.7|19995.4|19955.4|19997.3|19957.3|19970.5|19930.5|0
1591745700000|2020-06-09 23:35:00|19995.7|19955.7|19995.4|19955.4|20003.3|19963.3|19993.9|19953.9|0
1591746000000|2020-06-09 23:40:00|19995.3|19955.3|19990.9|19950.9|19997.3|19957.3|19984.9|19944.9|0
1591746300000|2020-06-09 23:45:00|19990.8|19950.8|19999.1|19959.1|20000.9|19960.9|19986.4|19946.4|0
1591746600000|2020-06-09 23:50:00|20000.3|19960.3|20012.8|19972.8|20018.8|19978.8|19993.9|19953.9|0
1591746900000|2020-06-09 23:55:00|20013|19973|20012.8|19972.8|20018.8|19978.8|20006.3|19966.3|0
1591747200000|2020-06-10 00:00:00|20013|19973|19994.6|19954.6|20021.8|19981.8|19994.6|19954.6|0
1591747500000|2020-06-10 00:05:00|19994.4|19954.4|20005.6|19965.6|20008.6|19968.6|19986.7|19946.7|0
1591747800000|2020-06-10 00:10:00|20005.3|19965.3|19989|19949|20008.6|19968.6|19989|19949|0
1591748100000|2020-06-10 00:15:00|19989.1|19949.1|19996.8|19956.8|20001|19961|19981.6|19941.6|0
1591748400000|2020-06-10 00:20:00|19996.9|19956.9|19982.3|19942.3|20001.9|19961.9|19976.6|19936.6|0
1591748700000|2020-06-10 00:25:00|19983.3|19943.3|19982.4|19942.4|19987.5|19947.5|19977.2|19937.2|0
1591749000000|2020-06-10 00:30:00|19982.6|19942.6|20012.7|19972.7|20023.1|19983.1|19982.5|19942.5|0
1591749300000|2020-06-10 00:35:00|20012.9|19972.9|20007.6|19967.6|20013|19973|19997.5|19957.5|0
1591749600000|2020-06-10 00:40:00|20007.7|19967.7|20011.9|19971.9|20014.5|19974.5|20002.3|19962.3|0
1591749900000|2020-06-10 00:45:00|20012.9|19972.9|20004.1|19964.1|20019.6|19979.6|19998.8|19958.8|0
1591750200000|2020-06-10 00:50:00|20004.2|19964.2|20010.2|19970.2|20010.2|19970.2|19999|19959|0
1591750500000|2020-06-10 00:55:00|20010.1|19970.1|20029.8|19989.8|20030.3|19990.3|20004.9|19964.9|0
1591750800000|2020-06-10 01:00:00|20030|19990|20009|19969|20030.2|19990.2|20003.7|19963.7|0
1591751100000|2020-06-10 01:05:00|20008.9|19968.9|20014.3|19974.3|20020.1|19980.1|19999|19959|0
1591751400000|2020-06-10 01:10:00|20013.3|19973.3|20043.4|20003.4|20048.2|20008.2|20011.9|19971.9|0
1591751700000|2020-06-10 01:15:00|20043.6|20003.6|20058|20018|20058.8|20018.8|20042.9|20002.9|0
1591752000000|2020-06-10 01:20:00|20060|20020|20057.7|20017.7|20062.8|20022.8|20052.5|20012.5|0
1591752300000|2020-06-10 01:25:00|20057.5|20017.5|20071.6|20031.6|20073.3|20033.3|20052.5|20012.5|0
1591752600000|2020-06-10 01:30:00|20071.5|20031.5|20061.2|20021.2|20079.5|20039.5|20056.8|20016.8|0
1591752900000|2020-06-10 01:35:00|20061.4|20021.4|20067.4|20027.4|20076.2|20036.2|20056.3|20016.3|0
1591753200000|2020-06-10 01:40:00|20067.6|20027.6|20072.9|20032.9|20078.2|20038.2|20067.4|20027.4|0
1591753500000|2020-06-10 01:45:00|20072.7|20032.7|20078.4|20038.4|20078.9|20038.9|20062.3|20022.3|0
1591753800000|2020-06-10 01:50:00|20077.4|20037.4|20098.7|20058.7|20098.8|20058.8|20073.2|20033.2|0
1591754100000|2020-06-10 01:55:00|20098.8|20058.8|20088.8|20048.8|20099|20059|20088.6|20048.6|0
1591754400000|2020-06-10 02:00:00|20088.9|20048.9|20101.9|20061.9|20104.3|20064.3|20088.8|20048.8|0
1591754700000|2020-06-10 02:05:00|20100.9|20060.9|20089.6|20049.6|20100.9|20060.9|20089.1|20049.1|0
1591755000000|2020-06-10 02:10:00|20089.7|20049.7|20094.6|20054.6|20094.8|20054.8|20089.3|20049.3|0
1591755300000|2020-06-10 02:15:00|20094.8|20054.8|20103.2|20063.2|20103.7|20063.7|20089.1|20049.1|0
1591755600000|2020-06-10 02:20:00|20103|20063|20097.7|20057.7|20103.2|20063.2|20097.5|20057.5|0
1591755900000|2020-06-10 02:25:00|20097.9|20057.9|20082.5|20042.5|20098|20058|20082.4|20042.4|0
1591756200000|2020-06-10 02:30:00|20082.7|20042.7|20076.7|20036.7|20087.5|20047.5|20071.4|20031.4|0
1591756500000|2020-06-10 02:35:00|20076.6|20036.6|20060.7|20020.7|20076.6|20036.6|20051.3|20011.3|0
1591756800000|2020-06-10 02:40:00|20060.5|20020.5|20061|20021|20066.3|20026.3|20060.5|20020.5|0
1591757100000|2020-06-10 02:45:00|20060.8|20020.8|20066.5|20026.5|20071.9|20031.9|20060.8|20020.8|0
1591757400000|2020-06-10 02:50:00|20066.3|20026.3|20071.8|20031.8|20071.8|20031.8|20061.5|20021.5|0
1591757700000|2020-06-10 02:55:00|20071.7|20031.7|20069.9|20029.9|20075.1|20035.1|20064.4|20024.4|0
1591758000000|2020-06-10 03:00:00|20069.7|20029.7|20083.7|20043.7|20088.8|20048.8|20069.7|20029.7|0
1591758300000|2020-06-10 03:05:00|20083.5|20043.5|20083.5|20043.5|20088.7|20048.7|20083.4|20043.4|0
1591758600000|2020-06-10 03:10:00|20084.5|20044.5|20092.4|20052.4|20093.8|20053.8|20083.4|20043.4|0
1591758900000|2020-06-10 03:15:00|20092.3|20052.3|20079|20039|20092.3|20052.3|20079|20039|0
1591759200000|2020-06-10 03:20:00|20078.9|20038.9|20073.9|20033.9|20084.2|20044.2|20073.7|20033.7|0
1591759500000|2020-06-10 03:25:00|20073.7|20033.7|20068.4|20028.4|20079|20039|20067.9|20027.9|0
1591759800000|2020-06-10 03:30:00|20068.2|20028.2|20063.6|20023.6|20073.7|20033.7|20063.3|20023.3|0
1591760100000|2020-06-10 03:35:00|20063.8|20023.8|20079.3|20039.3|20084.4|20044.4|20063.8|20023.8|0
1591760400000|2020-06-10 03:40:00|20079.5|20039.5|20084.2|20044.2|20084.3|20044.3|20078.9|20038.9|0
1591760700000|2020-06-10 03:45:00|20084|20044|20068.9|20028.9|20084.2|20044.2|20068.7|20028.7|0
1591761000000|2020-06-10 03:50:00|20068.7|20028.7|20063|20023|20069|20029|20062.9|20022.9|0
1591761300000|2020-06-10 03:55:00|20062.9|20022.9|20078.9|20038.9|20079.1|20039.1|20062.9|20022.9|0
1591761600000|2020-06-10 04:00:00|20077.9|20037.9|20068.3|20028.3|20079.1|20039.1|20068.3|20028.3|0
1591761900000|2020-06-10 04:05:00|20068.4|20028.4|20054.7|20014.7|20073.6|20033.6|20054.5|20014.5|0
1591762200000|2020-06-10 04:10:00|20054.5|20014.5|20060.3|20020.3|20065.1|20025.1|20054.2|20014.2|0
1591762500000|2020-06-10 04:15:00|20060.2|20020.2|20060|20020|20065.3|20025.3|20059.7|20019.7|0
1591762800000|2020-06-10 04:20:00|20060.1|20020.1|20052.7|20012.7|20065.3|20025.3|20050.1|20010.1|0
1591763100000|2020-06-10 04:25:00|20052.6|20012.6|20055.4|20015.4|20055.4|20015.4|20049.9|20009.9|0
1591763400000|2020-06-10 04:30:00|20055.6|20015.6|20065.6|20025.6|20065.8|20025.8|20054.9|20014.9|0
1591763700000|2020-06-10 04:35:00|20064.6|20024.6|20055.6|20015.6|20065.6|20025.6|20055.2|20015.2|0
1591764000000|2020-06-10 04:40:00|20055.4|20015.4|20060.3|20020.3|20065.8|20025.8|20055.4|20015.4|0
1591764300000|2020-06-10 04:45:00|20060.4|20020.4|20065.5|20025.5|20065.8|20025.8|20060.3|20020.3|0
1591764600000|2020-06-10 04:50:00|20065.6|20025.6|20075.9|20035.9|20076.2|20036.2|20065.6|20025.6|0
1591764900000|2020-06-10 04:55:00|20076|20036|20075.7|20035.7|20076.2|20036.2|20070.4|20030.4|0
1591765200000|2020-06-10 05:00:00|20075.9|20035.9|20080.6|20040.6|20085.7|20045.7|20075.9|20035.9|0
1591765500000|2020-06-10 05:05:00|20080.7|20040.7|20085.7|20045.7|20085.9|20045.9|20080.6|20040.6|0
1591765800000|2020-06-10 05:10:00|20085.6|20045.6|20080.1|20040.1|20085.9|20045.9|20075|20035|0
1591766100000|2020-06-10 05:15:00|20080.3|20040.3|20099.4|20059.4|20099.4|20059.4|20080.3|20040.3|0
1591766400000|2020-06-10 05:20:00|20099.6|20059.6|20099.6|20059.6|20102|20062|20094.5|20054.5|0
1591766700000|2020-06-10 05:25:00|20099.4|20059.4|20104.2|20064.2|20104.7|20064.7|20094.1|20054.1|0
1591767000000|2020-06-10 05:30:00|20104.3|20064.3|20119.5|20079.5|20119.5|20079.5|20104.3|20064.3|0
1591767300000|2020-06-10 05:35:00|20119.3|20079.3|20133.8|20093.8|20133.8|20093.8|20119.2|20079.2|0
1591767600000|2020-06-10 05:40:00|20135.6|20095.6|20135.8|20095.8|20135.8|20095.8|20130.3|20090.3|0
1591767900000|2020-06-10 05:45:00|20135.7|20095.7|20112.9|20072.9|20140.4|20100.4|20112.9|20072.9|0
1591768200000|2020-06-10 05:50:00|20112.7|20072.7|20107.7|20067.7|20113.5|20073.5|20102.1|20062.1|0
1591768500000|2020-06-10 05:55:00|20107.6|20067.6|20107.5|20067.5|20115.2|20075.2|20102.2|20062.2|0
1591768800000|2020-06-10 06:00:00|20105.5|20065.5|20105.1|20090.1|20117.6|20102.6|20095.1|20057.1|72
1591769100000|2020-06-10 06:05:00|20102.6|20087.6|20105.1|20090.1|20110.1|20095.1|20072.6|20057.6|59
1591769400000|2020-06-10 06:10:00|20102.6|20087.6|20080.1|20065.1|20107.6|20092.6|20080.1|20065.1|15
1591769700000|2020-06-10 06:15:00|20082.6|20067.6|20107.6|20092.6|20120.1|20105.1|20082.6|20067.6|15
1591770000000|2020-06-10 06:20:00|20105.1|20090.1|20095.1|20080.1|20107.6|20092.6|20092.6|20077.6|46
1591770300000|2020-06-10 06:25:00|20092.6|20077.6|20080.1|20065.1|20092.6|20077.6|20077.6|20062.6|8
1591770600000|2020-06-10 06:30:00|20077.6|20062.6|20070.1|20055.1|20085.1|20070.1|20070.1|20055.1|18
1591770900000|2020-06-10 06:35:00|20072.6|20057.6|20075.1|20060.1|20082.6|20067.6|20067.6|20052.6|16
1591771200000|2020-06-10 06:40:00|20077.6|20062.6|20087.6|20072.6|20090.1|20075.1|20067.6|20052.6|9
1591771500000|2020-06-10 06:45:00|20085.1|20070.1|20095.1|20080.1|20097.6|20082.6|20082.6|20067.6|20
1591771800000|2020-06-10 06:50:00|20097.6|20082.6|20080.1|20065.1|20097.6|20082.6|20080.1|20065.1|21
1591772100000|2020-06-10 06:55:00|20077.6|20062.6|20082.6|20067.6|20087.6|20072.6|20070.1|20055.1|32
1591772400000|2020-06-10 07:00:00|20087.6|20072.6|20175.1|20160.1|20185.1|20170.1|20055.1|20040.1|848
1591772700000|2020-06-10 07:05:00|20170.1|20155.1|20140.1|20125.1|20190.1|20175.1|20117.6|20102.6|393
1591773000000|2020-06-10 07:10:00|20145.1|20130.1|20165.1|20150.1|20167.6|20152.6|20097.6|20082.6|403
1591773300000|2020-06-10 07:15:00|20162.6|20147.6|20137.6|20122.6|20172.6|20157.6|20115.1|20100.1|263
1591773600000|2020-06-10 07:20:00|20140.1|20125.1|20117.6|20102.6|20142.6|20127.6|20102.6|20087.6|246
1591773900000|2020-06-10 07:25:00|20115.1|20100.1|20175.1|20160.1|20177.6|20162.6|20115.1|20100.1|185
1591774200000|2020-06-10 07:30:00|20172.6|20157.6|20077.6|20062.6|20172.6|20157.6|20077.6|20062.6|274
1591774500000|2020-06-10 07:35:00|20072.6|20057.6|20107.6|20092.6|20115.1|20100.1|20072.6|20057.6|279
1591774800000|2020-06-10 07:40:00|20106.2|20091.2|20091.2|20076.2|20106.2|20091.2|20066.2|20051.2|135
1591775100000|2020-06-10 07:45:00|20096.2|20081.2|20083.7|20068.7|20101.2|20086.2|20076.2|20061.2|129
1591775400000|2020-06-10 07:50:00|20086.2|20071.2|20088.7|20073.7|20111.2|20096.2|20086.2|20071.2|106
1591775700000|2020-06-10 07:55:00|20086.2|20071.2|20121.2|20106.2|20121.2|20106.2|20086.2|20071.2|131
1591776000000|2020-06-10 08:00:00|20116.2|20101.2|20041.2|20026.2|20118.7|20103.7|20041.2|20026.2|176
1591776300000|2020-06-10 08:05:00|20036.2|20021.2|20071.2|20056.2|20076.2|20061.2|20033.7|20018.7|109
1591776600000|2020-06-10 08:10:00|20066.2|20051.2|20088.7|20073.7|20093.7|20078.7|20051.2|20036.2|132
1591776900000|2020-06-10 08:15:00|20091.2|20076.2|20103.7|20088.7|20111.2|20096.2|20086.2|20071.2|135
1591777200000|2020-06-10 08:20:00|20106.2|20091.2|20068.7|20053.7|20106.2|20091.2|20058.7|20043.7|140
1591777500000|2020-06-10 08:25:00|20071.2|20056.2|20063.7|20048.7|20078.7|20063.7|20053.7|20038.7|107
1591777800000|2020-06-10 08:30:00|20061.2|20046.2|20051.2|20036.2|20066.2|20051.2|20038.7|20023.7|103
1591778100000|2020-06-10 08:35:00|20046.2|20031.2|20041.2|20026.2|20058.7|20043.7|20036.2|20021.2|82
1591778400000|2020-06-10 08:40:00|20036.2|20021.2|20026.2|20011.2|20043.7|20028.7|20021.2|20006.2|105
1591778700000|2020-06-10 08:45:00|20023.7|20008.7|20003.7|19988.7|20023.7|20008.7|19996.2|19981.2|178
1591779000000|2020-06-10 08:50:00|20001.2|19986.2|20008.7|19993.7|20011.2|19996.2|19986.2|19971.2|137
1591779300000|2020-06-10 08:55:00|20011.2|19996.2|19966.2|19951.2|20021.2|20006.2|19951.2|19936.2|185
1591779600000|2020-06-10 09:00:00|19963.7|19948.7|19811.2|19796.2|19963.7|19948.7|19801.2|19786.2|437
1591779900000|2020-06-10 09:05:00|19813.7|19798.7|19883.7|19868.7|19901.2|19886.2|19808.7|19793.7|296
1591780200000|2020-06-10 09:10:00|19881.2|19866.2|19886.2|19871.2|19911.2|19896.2|19873.7|19858.7|180
1591780500000|2020-06-10 09:15:00|19888.7|19873.7|19833.7|19818.7|19891.2|19876.2|19831.2|19816.2|179
1591780800000|2020-06-10 09:20:00|19831.2|19816.2|19848.7|19833.7|19866.2|19851.2|19828.7|19813.7|137
1591781100000|2020-06-10 09:25:00|19846.2|19831.2|19826.2|19811.2|19846.2|19831.2|19806.2|19791.2|191
1591781400000|2020-06-10 09:30:00|19828.7|19813.7|19866.2|19851.2|19868.7|19853.7|19823.7|19808.7|115
1591781700000|2020-06-10 09:35:00|19861.2|19846.2|19861.2|19846.2|19868.7|19853.7|19851.2|19836.2|122
1591782000000|2020-06-10 09:40:00|19866.2|19851.2|19863.7|19848.7|19868.7|19853.7|19826.2|19811.2|173
1591782300000|2020-06-10 09:45:00|19866.2|19851.2|19818.7|19803.7|19866.2|19851.2|19816.2|19801.2|82
1591782600000|2020-06-10 09:50:00|19821.2|19806.2|19831.2|19816.2|19836.2|19821.2|19811.2|19796.2|82
1591782900000|2020-06-10 09:55:00|19828.7|19813.7|19848.7|19833.7|19856.2|19841.2|19821.2|19806.2|92
1591783200000|2020-06-10 10:00:00|19846.2|19831.2|19796.2|19781.2|19851.2|19836.2|19796.2|19781.2|111
1591783500000|2020-06-10 10:05:00|19798.7|19783.7|19748.7|19733.7|19806.2|19791.2|19746.2|19731.2|288
1591783800000|2020-06-10 10:10:00|19753.7|19738.7|19716.2|19701.2|19761.2|19746.2|19711.2|19696.2|208
1591784100000|2020-06-10 10:15:00|19711.2|19696.2|19733.7|19718.7|19781.2|19766.2|19698.7|19683.7|303
1591784400000|2020-06-10 10:20:00|19731.2|19716.2|19736.2|19721.2|19751.2|19736.2|19731.2|19716.2|131
1591784700000|2020-06-10 10:25:00|19738.7|19723.7|19726.2|19711.2|19746.2|19731.2|19721.2|19706.2|226
1591785000000|2020-06-10 10:30:00|19731.2|19716.2|19741.2|19726.2|19746.2|19731.2|19726.2|19711.2|135
1591785300000|2020-06-10 10:35:00|19738.7|19723.7|19766.2|19751.2|19778.7|19763.7|19733.7|19718.7|156
1591785600000|2020-06-10 10:40:00|19763.7|19748.7|19793.7|19778.7|19798.7|19783.7|19763.7|19748.7|247
1591785900000|2020-06-10 10:45:00|19796.2|19781.2|19796.2|19781.2|19811.2|19796.2|19776.2|19761.2|130
1591786200000|2020-06-10 10:50:00|19798.7|19783.7|19796.2|19781.2|19811.2|19796.2|19788.7|19773.7|112
1591786500000|2020-06-10 10:55:00|19798.7|19783.7|19783.7|19768.7|19801.2|19786.2|19781.2|19766.2|80
1591786800000|2020-06-10 11:00:00|19781.2|19766.2|19808.7|19793.7|19811.2|19796.2|19776.2|19761.2|74
1591787100000|2020-06-10 11:05:00|19806.2|19791.2|19798.7|19783.7|19831.2|19816.2|19796.2|19781.2|123
1591787400000|2020-06-10 11:10:00|19796.2|19781.2|19798.7|19783.7|19806.2|19791.2|19776.2|19761.2|82
1591787700000|2020-06-10 11:15:00|19801.2|19786.2|19788.7|19773.7|19803.7|19788.7|19778.7|19763.7|172
1591788000000|2020-06-10 11:20:00|19786.2|19771.2|19763.7|19748.7|19791.2|19776.2|19758.7|19743.7|95
1591788300000|2020-06-10 11:25:00|19766.2|19751.2|19738.7|19723.7|19781.2|19766.2|19736.2|19721.2|390
1591788600000|2020-06-10 11:30:00|19741.2|19726.2|19731.2|19716.2|19748.7|19733.7|19731.2|19716.2|281
1591788900000|2020-06-10 11:35:00|19728.7|19713.7|19791.2|19776.2|19791.2|19776.2|19726.2|19711.2|137
1591789200000|2020-06-10 11:40:00|19792.6|19777.6|19782.6|19767.6|19802.6|19787.6|19777.6|19762.6|70
1591789500000|2020-06-10 11:45:00|19780.1|19765.1|19817.6|19802.6|19817.6|19802.6|19777.6|19762.6|381
1591789800000|2020-06-10 11:50:00|19815.1|19800.1|19807.6|19792.6|19817.6|19802.6|19797.6|19782.6|45
1591790100000|2020-06-10 11:55:00|19810.1|19795.1|19827.6|19812.6|19842.6|19827.6|19810.1|19795.1|102
1591790400000|2020-06-10 12:00:00|19825.1|19810.1|19847.6|19832.6|19857.6|19842.6|19822.6|19807.6|138
1591790700000|2020-06-10 12:05:00|19850.1|19835.1|19847.6|19832.6|19862.6|19847.6|19845.1|19830.1|173
1591791000000|2020-06-10 12:10:00|19850.1|19835.1|19862.6|19847.6|19882.6|19867.6|19847.6|19832.6|286
1591791300000|2020-06-10 12:15:00|19865.1|19850.1|19882.6|19867.6|19890.1|19875.1|19860.1|19845.1|130
1591791600000|2020-06-10 12:20:00|19880.1|19865.1|19877.6|19862.6|19892.6|19877.6|19872.6|19857.6|135
1591791900000|2020-06-10 12:25:00|19882.6|19867.6|19895.1|19880.1|19910.1|19895.1|19882.6|19867.6|119
1591792200000|2020-06-10 12:30:00|19892.6|19877.6|19907.6|19892.6|19917.6|19902.6|19887.6|19872.6|122
1591792500000|2020-06-10 12:35:00|19910.1|19895.1|19902.6|19887.6|19917.6|19902.6|19900.1|19885.1|106
1591792800000|2020-06-10 12:40:00|19900.1|19885.1|19907.6|19892.6|19912.6|19897.6|19892.6|19877.6|69
1591793100000|2020-06-10 12:45:00|19902.6|19887.6|19920.1|19905.1|19927.6|19912.6|19902.6|19887.6|130
1591793400000|2020-06-10 12:50:00|19922.6|19907.6|19987.6|19972.6|19987.6|19972.6|19922.6|19907.6|251
1591793700000|2020-06-10 12:55:00|19992.6|19977.6|19987.6|19972.6|20002.6|19987.6|19972.6|19957.6|176
1591794000000|2020-06-10 13:00:00|19985.1|19970.1|19970.1|19955.1|20007.6|19992.6|19967.6|19952.6|134
1591794300000|2020-06-10 13:05:00|19972.6|19957.6|19967.6|19952.6|19977.6|19962.6|19962.6|19947.6|94
1591794600000|2020-06-10 13:10:00|19965.1|19950.1|19965.1|19950.1|19972.6|19957.6|19947.6|19932.6|107
1591794900000|2020-06-10 13:15:00|19962.6|19947.6|19942.6|19927.6|19967.6|19952.6|19942.6|19927.6|143
1591795200000|2020-06-10 13:20:00|19940.1|19925.1|19932.6|19917.6|19942.6|19927.6|19912.6|19897.6|151
1591795500000|2020-06-10 13:25:00|19935.1|19920.1|19925.1|19910.1|19937.6|19922.6|19912.6|19897.6|98
1591795800000|2020-06-10 13:30:00|19927.6|19912.6|19880.1|19865.1|19950.1|19935.1|19877.6|19862.6|177
1591796100000|2020-06-10 13:35:00|19877.6|19862.6|19840.1|19825.1|19882.6|19867.6|19837.6|19822.6|209
1591796400000|2020-06-10 13:40:00|19842.6|19827.6|19827.6|19812.6|19857.6|19842.6|19825.1|19810.1|160
1591796700000|2020-06-10 13:45:00|19832.6|19817.6|19830.1|19815.1|19847.6|19832.6|19797.6|19782.6|301
1591797000000|2020-06-10 13:50:00|19832.6|19817.6|19792.6|19777.6|19835.1|19820.1|19777.6|19762.6|188
1591797300000|2020-06-10 13:55:00|19795.1|19780.1|19842.6|19827.6|19842.6|19827.6|19787.6|19772.6|202
1591797600000|2020-06-10 14:00:00|19837.6|19822.6|19832.6|19817.6|19870.1|19855.1|19827.6|19812.6|180
1591797900000|2020-06-10 14:05:00|19835.1|19820.1|19842.6|19827.6|19847.6|19832.6|19812.6|19797.6|111
1591798200000|2020-06-10 14:10:00|19840.1|19825.1|19772.6|19757.6|19840.1|19825.1|19767.6|19752.6|173
1591798500000|2020-06-10 14:15:00|19775.1|19760.1|19772.6|19757.6|19807.6|19792.6|19767.6|19752.6|177
1591798800000|2020-06-10 14:20:00|19767.6|19752.6|19747.6|19732.6|19770.1|19755.1|19725.1|19710.1|318
1591799100000|2020-06-10 14:25:00|19745.1|19730.1|19730.1|19715.1|19767.6|19752.6|19712.6|19697.6|273
1591799400000|2020-06-10 14:30:00|19732.6|19717.6|19752.6|19737.6|19762.6|19747.6|19705.1|19690.1|303
1591799700000|2020-06-10 14:35:00|19750.1|19735.1|19782.6|19767.6|19782.6|19767.6|19737.6|19722.6|159
1591800000000|2020-06-10 14:40:00|19780.1|19765.1|19757.6|19742.6|19787.6|19772.6|19757.6|19742.6|101
1591800300000|2020-06-10 14:45:00|19762.6|19747.6|19767.6|19752.6|19777.6|19762.6|19757.6|19742.6|275
1591800600000|2020-06-10 14:50:00|19770.1|19755.1|19732.6|19717.6|19777.6|19762.6|19732.6|19717.6|155
1591800900000|2020-06-10 14:55:00|19735.1|19720.1|19737.6|19722.6|19742.6|19727.6|19702.6|19687.6|192
1591801200000|2020-06-10 15:00:00|19740.1|19725.1|19782.6|19767.6|19782.6|19767.6|19725.1|19710.1|372
1591801500000|2020-06-10 15:05:00|19780.1|19765.1|19797.6|19782.6|19817.6|19802.6|19780.1|19765.1|304
1591801800000|2020-06-10 15:10:00|19800.1|19785.1|19800.1|19785.1|19805.1|19790.1|19777.6|19762.6|186
1591802100000|2020-06-10 15:15:00|19802.6|19787.6|19830.1|19815.1|19832.6|19817.6|19800.1|19785.1|166
1591802400000|2020-06-10 15:20:00|19827.6|19812.6|19812.6|19797.6|19837.6|19822.6|19807.6|19792.6|331
1591802700000|2020-06-10 15:25:00|19815.1|19800.1|19817.6|19802.6|19832.6|19817.6|19810.1|19795.1|307
1591803000000|2020-06-10 15:30:00|19812.6|19797.6|19775.1|19760.1|19812.6|19797.6|19775.1|19760.1|562
1591803300000|2020-06-10 15:35:00|19772.6|19757.6|19770.1|19755.1|19772.6|19757.6|19745.1|19730.1|350
1591803600000|2020-06-10 15:40:00|19772.6|19757.6|19787.6|19772.6|19800.1|19785.1|19765.1|19750.1|104
1591803900000|2020-06-10 15:45:00|19790.1|19775.1|19795.1|19780.1|19797.6|19782.6|19777.6|19762.6|43
1591804200000|2020-06-10 15:50:00|19800.1|19775.1|19805.1|19785.1|19810.1|19785.1|19790.1|19770.1|29
1591804500000|2020-06-10 15:55:00|19800.1|19780.1|19795.1|19775.1|19805.1|19785.1|19790.1|19770.1|18
1591804800000|2020-06-10 16:00:00|19800.1|19770.1|19820.1|19800.1|19825.1|19805.1|19790.1|19765.1|56
1591805100000|2020-06-10 16:05:00|19815.1|19795.1|19800.1|19775.1|19820.1|19800.1|19795.1|19775.1|107
1591805400000|2020-06-10 16:10:00|19795.1|19780.1|19785.1|19765.1|19800.1|19780.1|19785.1|19765.1|36
1591805700000|2020-06-10 16:15:00|19780.1|19760.1|19810.1|19785.1|19810.1|19790.1|19775.1|19755.1|38
1591806000000|2020-06-10 16:20:00|19815.1|19790.1|19820.1|19795.1|19820.1|19795.1|19815.1|19785.1|6
1591806300000|2020-06-10 16:25:00|19815.1|19790.1|19815.1|19790.1|19820.1|19795.1|19810.1|19785.1|11
1591806600000|2020-06-10 16:30:00|19810.1|19785.1|19790.1|19765.1|19815.1|19790.1|19785.1|19765.1|13
1591806900000|2020-06-10 16:35:00|19785.1|19760.1|19785.1|19765.1|19790.1|19765.1|19780.1|19760.1|8
1591807200000|2020-06-10 16:40:00|19790.1|19770.1|19795.1|19770.1|19795.1|19775.1|19785.1|19765.1|1
1591807500000|2020-06-10 16:45:00|19790.1|19765.1|19790.1|19770.1|19795.1|19770.1|19785.1|19765.1|1
1591807800000|2020-06-10 16:50:00|19795.1|19765.1|19800.1|19780.1|19805.1|19780.1|19795.1|19765.1|5
1591808100000|2020-06-10 16:55:00|19805.1|19785.1|19800.1|19780.1|19810.1|19790.1|19800.1|19780.1|23
1591808400000|2020-06-10 17:00:00|19795.1|19775.1|19785.1|19760.1|19795.1|19775.1|19780.1|19760.1|11
1591808700000|2020-06-10 17:05:00|19790.1|19765.1|19805.1|19780.1|19805.1|19780.1|19785.1|19760.1|3
1591809000000|2020-06-10 17:10:00|19800.1|19775.1|19795.1|19770.1|19800.1|19780.1|19790.1|19770.1|4
1591809300000|2020-06-10 17:15:00|19800.1|19775.1|19800.1|19775.1|19810.1|19790.1|19800.1|19775.1|21
1591809600000|2020-06-10 17:20:00|19795.1|19770.1|19800.1|19775.1|19800.1|19775.1|19790.1|19770.1|3
1591809900000|2020-06-10 17:25:00|19795.1|19770.1|19795.1|19770.1|19805.1|19785.1|19790.1|19765.1|69
1591810200000|2020-06-10 17:30:00|19800.1|19775.1|19800.1|19780.1|19805.1|19785.1|19795.1|19770.1|123
1591810500000|2020-06-10 17:35:00|19795.1|19775.1|19795.1|19770.1|19800.1|19775.1|19790.1|19765.1|11
1591810800000|2020-06-10 17:40:00|19790.1|19765.1|19785.1|19765.1|19800.1|19775.1|19785.1|19765.1|5
1591811100000|2020-06-10 17:45:00|19790.1|19770.1|19790.1|19765.1|19795.1|19770.1|19790.1|19765.1|7
1591811400000|2020-06-10 17:50:00|19785.1|19770.1|19795.1|19770.1|19795.1|19775.1|19785.1|19760.1|14
1591811700000|2020-06-10 17:55:00|19790.1|19775.1|19795.1|19770.1|19800.1|19780.1|19790.1|19766.1|19
1591812000000|2020-06-10 18:00:00|19816.6|19788.6|19870.1|19845.1|19900.1|19875.1|19765.1|19740.1|73
1591812300000|2020-06-10 18:05:00|19880.1|19850.1|19820.1|19800.1|19894.1|19866.1|19820.1|19795.1|56
1591812600000|2020-06-10 18:10:00|19829.1|19801.1|19845.1|19820.1|19850.1|19825.1|19829.1|19801.1|21
1591812900000|2020-06-10 18:15:00|19850.1|19825.1|19880.1|19860.1|19885.1|19865.1|19845.1|19820.1|27
1591813200000|2020-06-10 18:20:00|19875.1|19855.1|19865.1|19840.1|19885.1|19860.1|19855.1|19830.1|50
1591813500000|2020-06-10 18:25:00|19860.1|19845.1|19870.1|19855.1|19875.1|19855.1|19860.1|19840.1|16
1591813800000|2020-06-10 18:30:00|19867.6|19852.6|19822.6|19807.6|19870.1|19855.1|19822.6|19807.6|18
1591814100000|2020-06-10 18:35:00|19820.1|19805.1|19805.1|19790.1|19835.1|19820.1|19802.6|19787.6|35
1591814400000|2020-06-10 18:40:00|19802.6|19787.6|19797.6|19782.6|19802.6|19787.6|19735.1|19720.1|32
1591814700000|2020-06-10 18:45:00|19800.1|19785.1|19747.6|19732.6|19805.1|19790.1|19747.6|19732.6|8
1591815000000|2020-06-10 18:50:00|19750.1|19735.1|19720.1|19705.1|19762.6|19747.6|19705.1|19690.1|27
1591815300000|2020-06-10 18:55:00|19717.6|19702.6|19737.6|19722.6|19740.1|19725.1|19707.6|19692.6|10
1591815600000|2020-06-10 19:00:00|19735.1|19720.1|19675.1|19660.1|19740.1|19725.1|19670.1|19655.1|33
1591815900000|2020-06-10 19:05:00|19677.6|19662.6|19725.1|19710.1|19732.6|19717.6|19677.6|19662.6|72
1591816200000|2020-06-10 19:10:00|19727.6|19712.6|19735.1|19720.1|19750.1|19735.1|19717.6|19702.6|10
1591816500000|2020-06-10 19:15:00|19737.6|19722.6|19740.1|19725.1|19742.6|19727.6|19720.1|19705.1|6
1591816800000|2020-06-10 19:20:00|19735.1|19720.1|19730.1|19715.1|19740.1|19725.1|19720.1|19705.1|9
1591817100000|2020-06-10 19:25:00|19732.6|19717.6|19770.1|19755.1|19770.1|19755.1|19710.1|19695.1|31
1591817400000|2020-06-10 19:30:00|19765.1|19750.1|19740.1|19725.1|19767.6|19752.6|19737.6|19722.6|14
1591817700000|2020-06-10 19:35:00|19737.6|19722.6|19752.6|19737.6|19752.6|19737.6|19717.6|19702.6|34
1591818000000|2020-06-10 19:40:00|19750.1|19735.1|19737.6|19722.6|19752.6|19737.6|19735.1|19720.1|21
1591818300000|2020-06-10 19:45:00|19740.1|19725.1|19680.1|19665.1|19740.1|19725.1|19660.1|19645.1|42
1591818600000|2020-06-10 19:50:00|19677.6|19662.6|19687.6|19672.6|19705.1|19690.1|19675.1|19660.1|25
1591818900000|2020-06-10 19:55:00|19690.1|19675.1|19677.6|19662.6|19690.1|19675.1|19677.6|19662.6|18
1591819200000|2020-06-10 20:00:00|19695.4|19655.4|19638.3|19598.3|19705.9|19665.9|19635.5|19595.5|0
1591819500000|2020-06-10 20:05:00|19638|19598|19639|19599|19647.7|19607.7|19618.9|19578.9|0
1591819800000|2020-06-10 20:10:00|19638.5|19598.5|19669.5|19629.5|19674.4|19634.4|19636|19596|0
1591820100000|2020-06-10 20:15:00|19669.2|19629.2|19668.8|19628.8|19672.1|19632.1|19668.4|19628.4|0
1591820400000|2020-06-10 20:20:00|19659.9|19619.9|19650.5|19610.5|19659.9|19619.9|19649.7|19609.7|0
1591820700000|2020-06-10 20:25:00|19650.1|19610.1|19596.5|19556.5|19650.5|19610.5|19595.5|19555.5|0
1591821000000|2020-06-10 20:30:00|19594.7|19554.7|19569.7|19529.7|19605.7|19565.7|19565.3|19525.3|0
1591821300000|2020-06-10 20:35:00|19569.9|19529.9|19590.9|19550.9|19610.2|19570.2|19560.7|19520.7|0
1591821600000|2020-06-10 20:40:00|19591.1|19551.1|19616.9|19576.9|19616.9|19576.9|19588.8|19548.8|0
1591821900000|2020-06-10 20:45:00|19616.7|19576.7|19613.3|19573.3|19619.3|19579.3|19611.8|19571.8|0
1591822200000|2020-06-10 20:50:00|19613|19573|19611.8|19571.8|19617.8|19577.8|19605.8|19565.8|0
1591822500000|2020-06-10 20:55:00|19612.6|19572.6|19603.5|19563.5|19616.3|19576.3|19600.5|19560.5|0
1591822800000|2020-06-10 21:00:00|19603.9|19563.9|19605.6|19565.6|19606|19566|19603.1|19563.1|0
1591823100000|2020-06-10 21:05:00|19606|19566|19609.5|19569.5|19609.9|19569.9|19605.6|19565.6|0
1591823400000|2020-06-10 21:10:00|19607.8|19567.8|19611.2|19571.2|19611.2|19571.2|19607.8|19567.8|0
1591823700000|2020-06-10 21:15:00|19610.4|19570.4|19609.6|19569.6|19611.2|19571.2|19609.6|19569.6|0
1591824000000|2020-06-10 21:20:00|19607.9|19567.9|19622.4|19582.4|19623.6|19583.6|19606.2|19566.2|0
1591824300000|2020-06-10 21:25:00|19627.7|19587.7|19631.4|19591.4|19633.1|19593.1|19627.3|19587.3|0
1591824600000|2020-06-10 21:30:00|19631|19591|19631.4|19591.4|19633.1|19593.1|19631|19591|0
1591824900000|2020-06-10 21:35:00|19632.3|19592.3|19630.2|19590.2|19632.3|19592.3|19629.8|19589.8|0
1591825200000|2020-06-10 21:40:00|19631.4|19591.4|19628.9|19588.9|19632.3|19592.3|19628.9|19588.9|0
1591825500000|2020-06-10 21:45:00|19628.5|19588.5|19617.6|19577.6|19628.9|19588.9|19617.2|19577.2|0
1591825800000|2020-06-10 21:50:00|19617.2|19577.2|19619.1|19579.1|19619.1|19579.1|19617|19577|0
1591826100000|2020-06-10 21:55:00|19618.2|19578.2|19617.4|19577.4|19619.1|19579.1|19616.6|19576.6|0
1591826400000|2020-06-10 22:00:00|19617.1|19577.1|19636|19596|19639|19599|19608.2|19568.2|0
1591826700000|2020-06-10 22:05:00|19636.1|19596.1|19640.5|19600.5|19649.9|19609.9|19634.5|19594.5|0
1591827000000|2020-06-10 22:10:00|19640.2|19600.2|19633|19593|19645|19605|19631.5|19591.5|0
1591827300000|2020-06-10 22:15:00|19633.1|19593.1|19628.5|19588.5|19643.5|19603.5|19625.1|19585.1|0
1591827600000|2020-06-10 22:20:00|19628.8|19588.8|19606.7|19566.7|19633|19593|19605.2|19565.2|0
1591827900000|2020-06-10 22:25:00|19606.4|19566.4|19537.1|19497.1|19606.4|19566.4|19523.1|19483.1|0
1591828200000|2020-06-10 22:30:00|19537.8|19497.8|19548.5|19508.5|19552.1|19512.1|19529.1|19489.1|0
1591828500000|2020-06-10 22:35:00|19548.6|19508.6|19545.9|19505.9|19549.1|19509.1|19531.6|19491.6|0
1591828800000|2020-06-10 22:40:00|19546.1|19506.1|19519|19479|19547.4|19507.4|19514.1|19474.1|0
1591829100000|2020-06-10 22:45:00|19519.1|19479.1|19538|19498|19541|19501|19519|19479|0
1591829400000|2020-06-10 22:50:00|19537.5|19497.5|19537.1|19497.1|19538|19498|19525.6|19485.6|0
1591829700000|2020-06-10 22:55:00|19536.8|19496.8|19518.7|19478.7|19536.8|19496.8|19518.7|19478.7|0
1591830000000|2020-06-10 23:00:00|19518.5|19478.5|19540.1|19500.1|19544.6|19504.6|19513.7|19473.7|0
1591830300000|2020-06-10 23:05:00|19539.8|19499.8|19530.7|19490.7|19543.1|19503.1|19530.7|19490.7|0
1591830600000|2020-06-10 23:10:00|19530.4|19490.4|19536.8|19496.8|19542.8|19502.8|19524.4|19484.4|0
1591830900000|2020-06-10 23:15:00|19537|19497|19508.9|19468.9|19538.3|19498.3|19508.9|19468.9|0
1591831200000|2020-06-10 23:20:00|19508.7|19468.7|19416.4|19376.4|19508.7|19468.7|19401|19361|0
1591831500000|2020-06-10 23:25:00|19416.3|19376.3|19414|19374|19424.3|19384.3|19395.5|19355.5|0
1591831800000|2020-06-10 23:30:00|19414.2|19374.2|19396.7|19356.7|19417|19377|19390.2|19350.2|0
1591832100000|2020-06-10 23:35:00|19396.8|19356.8|19389.2|19349.2|19407.2|19367.2|19387.7|19347.7|0
1591832400000|2020-06-10 23:40:00|19389|19349|19428.5|19388.5|19430|19390|19387.7|19347.7|0
1591832700000|2020-06-10 23:45:00|19428.2|19388.2|19453.4|19413.4|19454.9|19414.9|19426|19386|0
1591833000000|2020-06-10 23:50:00|19453.7|19413.7|19473.6|19433.6|19479.6|19439.6|19448.9|19408.9|0
1591833300000|2020-06-10 23:55:00|19473.9|19433.9|19459.5|19419.5|19475.1|19435.1|19448.6|19408.6|0
1591833600000|2020-06-11 00:00:00|19459.8|19419.8|19487.4|19447.4|19495.3|19455.3|19450.6|19410.6|0
1591833900000|2020-06-11 00:05:00|19487.2|19447.2|19505.5|19465.5|19510.4|19470.4|19484.4|19444.4|0
1591834200000|2020-06-11 00:10:00|19505.3|19465.3|19515.3|19475.3|19524.7|19484.7|19503.3|19463.3|0
1591834500000|2020-06-11 00:15:00|19514.8|19474.8|19574.9|19534.9|19578.2|19538.2|19506.4|19466.4|0
1591834800000|2020-06-11 00:20:00|19574.8|19534.8|19601.7|19561.7|19601.8|19561.8|19569.6|19529.6|0
1591835100000|2020-06-11 00:25:00|19601.5|19561.5|19608|19568|19613.1|19573.1|19591.3|19551.3|0
1591835400000|2020-06-11 00:30:00|19608.2|19568.2|19601.3|19561.3|19616.6|19576.6|19601.1|19561.1|0
1591835700000|2020-06-11 00:35:00|19601.1|19561.1|19595.8|19555.8|19606.5|19566.5|19591.2|19551.2|0
1591836000000|2020-06-11 00:40:00|19595.9|19555.9|19606.7|19566.7|19606.9|19566.9|19590.7|19550.7|0
1591836300000|2020-06-11 00:45:00|19608.7|19568.7|19606.3|19566.3|19611.6|19571.6|19590.6|19550.6|0
1591836600000|2020-06-11 00:50:00|19606.2|19566.2|19593.7|19553.7|19606.4|19566.4|19588.7|19548.7|0
1591836900000|2020-06-11 00:55:00|19593.5|19553.5|19590.8|19550.8|19596.1|19556.1|19579.9|19539.9|0
1591837200000|2020-06-11 01:00:00|19591.1|19551.1|19616.7|19576.7|19618|19578|19591|19551|0
1591837500000|2020-06-11 01:05:00|19616.6|19576.6|19653.3|19613.3|19664|19624|19616.6|19576.6|0
1591837800000|2020-06-11 01:10:00|19655.3|19615.3|19650.7|19610.7|19663.5|19623.5|19650.7|19610.7|0
1591838100000|2020-06-11 01:15:00|19648.4|19608.4|19632.4|19592.4|19658.4|19618.4|19632|19592|0
1591838400000|2020-06-11 01:20:00|19632.9|19592.9|19627.6|19587.6|19638.1|19598.1|19627.2|19587.2|0
1591838700000|2020-06-11 01:25:00|19627.4|19587.4|19637.5|19597.5|19642.9|19602.9|19622.5|19582.5|0
1591839000000|2020-06-11 01:30:00|19637.4|19597.4|19632.4|19592.4|19638|19598|19622.3|19582.3|0
1591839300000|2020-06-11 01:35:00|19632.5|19592.5|19647.2|19607.2|19660.6|19620.6|19632.2|19592.2|0
1591839600000|2020-06-11 01:40:00|19647|19607|19665.9|19625.9|19667.7|19627.7|19646.8|19606.8|0
1591839900000|2020-06-11 01:45:00|19665.8|19625.8|19647.7|19607.7|19666.1|19626.1|19647.7|19607.7|0
1591840200000|2020-06-11 01:50:00|19647.6|19607.6|19620.3|19580.3|19647.6|19607.6|19611|19571|0
1591840500000|2020-06-11 01:55:00|19620.5|19580.5|19620.7|19580.7|19626.1|19586.1|19610.3|19570.3|0
1591840800000|2020-06-11 02:00:00|19620.5|19580.5|19607.9|19567.9|19620.7|19580.7|19605.2|19565.2|0
1591841100000|2020-06-11 02:05:00|19606.9|19566.9|19590.9|19550.9|19610.5|19570.5|19590.9|19550.9|0
1591841400000|2020-06-11 02:10:00|19591.9|19551.9|19611.4|19571.4|19611.4|19571.4|19591.9|19551.9|0
1591841700000|2020-06-11 02:15:00|19611.3|19571.3|19613.6|19573.6|19621.4|19581.4|19610.8|19570.8|0
1591842000000|2020-06-11 02:20:00|19613.7|19573.7|19616.4|19576.4|19621.4|19581.4|19611.2|19571.2|0
1591842300000|2020-06-11 02:25:00|19616.3|19576.3|19616.9|19576.9|19621.7|19581.7|19616.3|19576.3|0
1591842600000|2020-06-11 02:30:00|19617|19577|19600.3|19560.3|19617.1|19577.1|19595.2|19555.2|0
1591842900000|2020-06-11 02:35:00|19600.4|19560.4|19600.3|19560.3|19600.6|19560.6|19595|19555|0
1591843200000|2020-06-11 02:40:00|19600.4|19560.4|19603.5|19563.5|19606.2|19566.2|19600.3|19560.3|0
1591843500000|2020-06-11 02:45:00|19604.7|19564.7|19601|19561|19611.9|19571.9|19596.2|19556.2|0
1591843800000|2020-06-11 02:50:00|19600.8|19560.8|19583.9|19543.9|19601.5|19561.5|19583.2|19543.2|0
1591844100000|2020-06-11 02:55:00|19584|19544|19583.9|19543.9|19588.8|19548.8|19583.4|19543.4|0
1591844400000|2020-06-11 03:00:00|19584|19544|19583.9|19543.9|19589|19549|19583.8|19543.8|0
1591844700000|2020-06-11 03:05:00|19583.8|19543.8|19577.1|19537.1|19583.8|19543.8|19566.7|19526.7|0
1591845000000|2020-06-11 03:10:00|19577|19537|19582.1|19542.1|19582.3|19542.3|19572.1|19532.1|0
1591845300000|2020-06-11 03:15:00|19582.2|19542.2|19582.5|19542.5|19587.6|19547.6|19576.9|19536.9|0
1591845600000|2020-06-11 03:20:00|19582.6|19542.6|19587|19547|19587.7|19547.7|19577|19537|0
1591845900000|2020-06-11 03:25:00|19587.2|19547.2|19566.1|19526.1|19587.2|19547.2|19565.8|19525.8|0
1591846200000|2020-06-11 03:30:00|19568.1|19528.1|19566.4|19526.4|19572.1|19532.1|19565.9|19525.9|0
1591846500000|2020-06-11 03:35:00|19566.3|19526.3|19531.7|19491.7|19572.1|19532.1|19531.7|19491.7|0
1591846800000|2020-06-11 03:40:00|19532.1|19492.1|19516.2|19476.2|19534.5|19494.5|19515.7|19475.7|0
1591847100000|2020-06-11 03:45:00|19516.1|19476.1|19470.8|19430.8|19516.2|19476.2|19465.5|19425.5|0
1591847400000|2020-06-11 03:50:00|19468.8|19428.8|19486.8|19446.8|19486.8|19446.8|19451.4|19411.4|0
1591847700000|2020-06-11 03:55:00|19486.6|19446.6|19465.1|19425.1|19486.7|19446.7|19459.9|19419.9|0
1591848000000|2020-06-11 04:00:00|19464.7|19424.7|19470.9|19430.9|19476.4|19436.4|19464.7|19424.7|0
1591848300000|2020-06-11 04:05:00|19468.9|19428.9|19393.8|19353.8|19468.9|19428.9|19388.4|19348.4|0
1591848600000|2020-06-11 04:10:00|19394|19354|19352|19312|19399.4|19359.4|19351.6|19311.6|0
1591848900000|2020-06-11 04:15:00|19351.9|19311.9|19386.2|19346.2|19396|19356|19351.9|19311.9|0
1591849200000|2020-06-11 04:20:00|19386|19346|19394.3|19354.3|19395.4|19355.4|19378.9|19338.9|0
1591849500000|2020-06-11 04:25:00|19394.2|19354.2|19409.3|19369.3|19409.6|19369.6|19389.4|19349.4|0
1591849800000|2020-06-11 04:30:00|19409.5|19369.5|19428.7|19388.7|19429|19389|19409.5|19369.5|0
1591850100000|2020-06-11 04:35:00|19428.9|19388.9|19462.2|19422.2|19462.4|19422.4|19418.3|19378.3|0
1591850400000|2020-06-11 04:40:00|19462.4|19422.4|19467|19427|19477.6|19437.6|19457.1|19417.1|0
1591850700000|2020-06-11 04:45:00|19466.8|19426.8|19451.3|19411.3|19472.6|19432.6|19451.3|19411.3|0
1591851000000|2020-06-11 04:50:00|19451.4|19411.4|19429.7|19389.7|19451.5|19411.5|19429.2|19389.2|0
1591851300000|2020-06-11 04:55:00|19429.6|19389.6|19430.6|19390.6|19447.1|19407.1|19424.8|19384.8|0
1591851600000|2020-06-11 05:00:00|19430.7|19390.7|19404.9|19364.9|19441.5|19401.5|19404.7|19364.7|0
1591851900000|2020-06-11 05:05:00|19404.5|19364.5|19396.7|19356.7|19405.1|19365.1|19390.6|19350.6|0
1591852200000|2020-06-11 05:10:00|19396.9|19356.9|19293.4|19253.4|19396.9|19356.9|19285.6|19245.6|0
1591852500000|2020-06-11 05:15:00|19293.5|19253.5|19275.1|19235.1|19305.7|19265.7|19274.9|19234.9|0
1591852800000|2020-06-11 05:20:00|19274.7|19234.7|19282.9|19242.9|19291.4|19251.4|19271.4|19231.4|0
1591853100000|2020-06-11 05:25:00|19282.7|19242.7|19298.6|19258.6|19308.4|19268.4|19282.6|19242.6|0
1591853400000|2020-06-11 05:30:00|19298.7|19258.7|19267|19227|19299.1|19259.1|19267|19227|0
1591853700000|2020-06-11 05:35:00|19269|19229|19297.6|19257.6|19308.1|19268.1|19246.6|19206.6|0
1591854000000|2020-06-11 05:40:00|19295.6|19255.6|19265.8|19225.8|19295.6|19255.6|19265.6|19225.6|0
1591854300000|2020-06-11 05:45:00|19267.8|19227.8|19279.7|19239.7|19281.9|19241.9|19267.8|19227.8|0
1591854600000|2020-06-11 05:50:00|19279.6|19239.6|19335|19295|19335.4|19295.4|19274.8|19234.8|0
1591854900000|2020-06-11 05:55:00|19335.1|19295.1|19361.8|19321.8|19361.8|19321.8|19334.7|19294.7|0
1591855200000|2020-06-11 06:00:00|19360.8|19320.8|19372.6|19357.6|19412.6|19397.6|19359.4|19319.4|121
1591855500000|2020-06-11 06:05:00|19375.1|19360.1|19362.6|19347.6|19397.6|19382.6|19350.1|19335.1|106
1591855800000|2020-06-11 06:10:00|19360.1|19345.1|19340.1|19325.1|19362.6|19347.6|19297.6|19282.6|101
1591856100000|2020-06-11 06:15:00|19332.6|19317.6|19350.1|19335.1|19360.1|19345.1|19325.1|19310.1|36
1591856400000|2020-06-11 06:20:00|19352.6|19337.6|19367.6|19352.6|19375.1|19360.1|19350.1|19335.1|51
1591856700000|2020-06-11 06:25:00|19370.1|19355.1|19335.1|19320.1|19372.6|19357.6|19330.1|19315.1|20
1591857000000|2020-06-11 06:30:00|19337.6|19322.6|19330.1|19315.1|19350.1|19335.1|19325.1|19310.1|24
1591857300000|2020-06-11 06:35:00|19335.1|19320.1|19347.6|19332.6|19362.6|19347.6|19332.6|19317.6|21
1591857600000|2020-06-11 06:40:00|19350.1|19335.1|19332.6|19317.6|19360.1|19345.1|19332.6|19317.6|22
1591857900000|2020-06-11 06:45:00|19330.1|19315.1|19345.1|19330.1|19347.6|19332.6|19322.6|19307.6|38
1591858200000|2020-06-11 06:50:00|19347.6|19332.6|19340.1|19325.1|19352.6|19337.6|19330.1|19315.1|16
1591858500000|2020-06-11 06:55:00|19337.6|19322.6|19322.6|19307.6|19340.1|19325.1|19320.1|19305.1|58
1591858800000|2020-06-11 07:00:00|19320.1|19305.1|19230.1|19215.1|19335.1|19320.1|19205.1|19190.1|811
1591859100000|2020-06-11 07:05:00|19227.6|19212.6|19240.1|19225.1|19297.6|19282.6|19225.1|19210.1|668
1591859400000|2020-06-11 07:10:00|19237.6|19222.6|19212.6|19197.6|19242.6|19227.6|19170.1|19155.1|648
1591859700000|2020-06-11 07:15:00|19207.6|19192.6|19230.1|19215.1|19255.1|19240.1|19180.1|19165.1|345
1591860000000|2020-06-11 07:20:00|19232.6|19217.6|19230.1|19215.1|19257.6|19242.6|19192.6|19177.6|508
1591860300000|2020-06-11 07:25:00|19227.6|19212.6|19297.6|19282.6|19297.6|19282.6|19225.1|19210.1|238
1591860600000|2020-06-11 07:30:00|19290.1|19275.1|19317.6|19302.6|19322.6|19307.6|19262.6|19247.6|366
1591860900000|2020-06-11 07:35:00|19322.6|19307.6|19325.1|19310.1|19367.6|19352.6|19307.6|19292.6|301
1591861200000|2020-06-11 07:40:00|19322.3|19307.3|19272.3|19257.3|19322.3|19307.3|19262.3|19247.3|426
1591861500000|2020-06-11 07:45:00|19269.8|19254.8|19209.8|19194.8|19287.3|19272.3|19207.3|19192.3|222
1591861800000|2020-06-11 07:50:00|19204.8|19189.8|19257.3|19242.3|19257.3|19242.3|19194.8|19179.8|203
1591862100000|2020-06-11 07:55:00|19254.8|19239.8|19217.3|19202.3|19269.8|19254.8|19214.8|19199.8|151
1591862400000|2020-06-11 08:00:00|19219.8|19204.8|19214.8|19199.8|19234.8|19219.8|19204.8|19189.8|210
1591862700000|2020-06-11 08:05:00|19217.3|19202.3|19257.3|19242.3|19274.8|19259.8|19214.8|19199.8|170
1591863000000|2020-06-11 08:10:00|19254.8|19239.8|19234.8|19219.8|19272.3|19257.3|19234.8|19219.8|135
1591863300000|2020-06-11 08:15:00|19229.8|19214.8|19219.8|19204.8|19249.8|19234.8|19209.8|19194.8|201
1591863600000|2020-06-11 08:20:00|19214.8|19199.8|19214.8|19199.8|19234.8|19219.8|19204.8|19189.8|143
1591863900000|2020-06-11 08:25:00|19217.3|19202.3|19199.8|19184.8|19234.8|19219.8|19189.8|19174.8|195
1591864200000|2020-06-11 08:30:00|19197.3|19182.3|19199.8|19184.8|19219.8|19204.8|19182.3|19167.3|225
1591864500000|2020-06-11 08:35:00|19202.3|19187.3|19187.3|19172.3|19234.8|19219.8|19182.3|19167.3|393
1591864800000|2020-06-11 08:40:00|19189.8|19174.8|19132.3|19117.3|19189.8|19174.8|19119.8|19104.8|346
1591865100000|2020-06-11 08:45:00|19129.8|19114.8|19122.3|19107.3|19139.8|19124.8|19119.8|19104.8|144
1591865400000|2020-06-11 08:50:00|19119.8|19104.8|19109.8|19094.8|19134.8|19119.8|19097.3|19082.3|204
1591865700000|2020-06-11 08:55:00|19104.8|19089.8|19122.3|19107.3|19129.8|19114.8|19097.3|19082.3|198
1591866000000|2020-06-11 09:00:00|19124.8|19109.8|19152.3|19137.3|19152.3|19137.3|19112.3|19097.3|204
1591866300000|2020-06-11 09:05:00|19149.8|19134.8|19167.3|19152.3|19187.3|19172.3|19147.3|19132.3|153
1591866600000|2020-06-11 09:10:00|19169.8|19154.8|19182.3|19167.3|19204.8|19189.8|19159.8|19144.8|224
1591866900000|2020-06-11 09:15:00|19184.8|19169.8|19232.3|19217.3|19247.3|19232.3|19179.8|19164.8|156
1591867200000|2020-06-11 09:20:00|19229.8|19214.8|19197.3|19182.3|19242.3|19227.3|19189.8|19174.8|138
1591867500000|2020-06-11 09:25:00|19194.8|19179.8|19192.3|19177.3|19214.8|19199.8|19187.3|19172.3|93
1591867800000|2020-06-11 09:30:00|19189.8|19174.8|19227.3|19212.3|19229.8|19214.8|19184.8|19169.8|94
1591868100000|2020-06-11 09:35:00|19229.8|19214.8|19217.3|19202.3|19237.3|19222.3|19212.3|19197.3|76
1591868400000|2020-06-11 09:40:00|19219.8|19204.8|19214.8|19199.8|19239.8|19224.8|19214.8|19199.8|58
1591868700000|2020-06-11 09:45:00|19217.3|19202.3|19209.8|19194.8|19224.8|19209.8|19207.3|19192.3|65
1591869000000|2020-06-11 09:50:00|19212.3|19197.3|19234.8|19219.8|19239.8|19224.8|19209.8|19194.8|123
1591869300000|2020-06-11 09:55:00|19237.3|19222.3|19242.3|19227.3|19264.8|19249.8|19234.8|19219.8|210
1591869600000|2020-06-11 10:00:00|19244.8|19229.8|19252.3|19237.3|19259.8|19244.8|19229.8|19214.8|84
1591869900000|2020-06-11 10:05:00|19249.8|19234.8|19222.3|19207.3|19257.3|19242.3|19209.8|19194.8|59
1591870200000|2020-06-11 10:10:00|19219.8|19204.8|19209.8|19194.8|19232.3|19217.3|19199.8|19184.8|78
1591870500000|2020-06-11 10:15:00|19207.3|19192.3|19212.3|19197.3|19214.8|19199.8|19194.8|19179.8|87
1591870800000|2020-06-11 10:20:00|19214.8|19199.8|19239.8|19224.8|19247.3|19232.3|19212.3|19197.3|133
1591871100000|2020-06-11 10:25:00|19242.3|19227.3|19237.3|19222.3|19252.3|19237.3|19219.8|19204.8|151
1591871400000|2020-06-11 10:30:00|19234.8|19219.8|19219.8|19204.8|19249.8|19234.8|19214.8|19199.8|65
1591871700000|2020-06-11 10:35:00|19209.8|19194.8|19184.8|19169.8|19209.8|19194.8|19184.8|19169.8|106
1591872000000|2020-06-11 10:40:00|19182.3|19167.3|19179.8|19164.8|19189.8|19174.8|19164.8|19149.8|94
1591872300000|2020-06-11 10:45:00|19177.3|19162.3|19194.8|19179.8|19199.8|19184.8|19164.8|19149.8|133
1591872600000|2020-06-11 10:50:00|19189.8|19174.8|19189.8|19174.8|19199.8|19184.8|19182.3|19167.3|99
1591872900000|2020-06-11 10:55:00|19192.3|19177.3|19182.3|19167.3|19207.3|19192.3|19174.8|19159.8|168
1591873200000|2020-06-11 11:00:00|19184.8|19169.8|19182.3|19167.3|19204.8|19189.8|19177.3|19162.3|184
1591873500000|2020-06-11 11:05:00|19189.8|19174.8|19142.3|19127.3|19189.8|19174.8|19139.8|19124.8|152
1591873800000|2020-06-11 11:10:00|19144.8|19129.8|19119.8|19104.8|19152.3|19137.3|19117.3|19102.3|92
1591874100000|2020-06-11 11:15:00|19109.8|19094.8|19084.8|19069.8|19114.8|19099.8|19082.3|19067.3|287
1591874400000|2020-06-11 11:20:00|19082.3|19067.3|19094.8|19079.8|19104.8|19089.8|19079.8|19064.8|168
1591874700000|2020-06-11 11:25:00|19097.3|19082.3|19114.8|19099.8|19124.8|19109.8|19092.3|19077.3|116
1591875000000|2020-06-11 11:30:00|19112.3|19097.3|19127.3|19112.3|19129.8|19114.8|19097.3|19082.3|159
1591875300000|2020-06-11 11:35:00|19124.8|19109.8|19122.3|19107.3|19134.8|19119.8|19119.8|19104.8|90
1591875600000|2020-06-11 11:40:00|19125|19110|19122.5|19107.5|19150|19135|19122.5|19107.5|106
1591875900000|2020-06-11 11:45:00|19125|19110|19122.5|19107.5|19137.5|19122.5|19117.5|19102.5|58
1591876200000|2020-06-11 11:50:00|19120|19105|19075|19060|19120|19105|19067.5|19052.5|247
1591876500000|2020-06-11 11:55:00|19072.5|19057.5|19092.5|19077.5|19102.5|19087.5|19067.5|19052.5|135
1591876800000|2020-06-11 12:00:00|19090|19075|19075|19060|19100|19085|19062.5|19047.5|258
1591877100000|2020-06-11 12:05:00|19077.5|19062.5|19087.5|19072.5|19102.5|19087.5|19072.5|19057.5|161
1591877400000|2020-06-11 12:10:00|19085|19070|19082.5|19067.5|19097.5|19082.5|19067.5|19052.5|98
1591877700000|2020-06-11 12:15:00|19085|19070|19070|19055|19085|19070|19062.5|19047.5|235
1591878000000|2020-06-11 12:20:00|19072.5|19057.5|19037.5|19022.5|19080|19065|19017.5|19002.5|392
1591878300000|2020-06-11 12:25:00|19027.5|19012.5|19025|19010|19042.5|19027.5|19022.5|19007.5|176
1591878600000|2020-06-11 12:30:00|19022.5|19007.5|19002.5|18987.5|19032.5|19017.5|18987.5|18972.5|349
1591878900000|2020-06-11 12:35:00|19000|18985|19005|18990|19015|19000|18970|18955|234
1591879200000|2020-06-11 12:40:00|19007.5|18992.5|19002.5|18987.5|19017.5|19002.5|18997.5|18982.5|177
1591879500000|2020-06-11 12:45:00|19005|18990|18990|18975|19022.5|19007.5|18987.5|18972.5|124
1591879800000|2020-06-11 12:50:00|18987.5|18972.5|18972.5|18957.5|18997.5|18982.5|18967.5|18952.5|176
1591880100000|2020-06-11 12:55:00|18970|18955|18980|18965|18982.5|18967.5|18957.5|18942.5|165
1591880400000|2020-06-11 13:00:00|18977.5|18962.5|18932.5|18917.5|18982.5|18967.5|18927.5|18912.5|247
1591880700000|2020-06-11 13:05:00|18930|18915|18927.5|18912.5|18937.5|18922.5|18910|18895|163
1591881000000|2020-06-11 13:10:00|18925|18910|18932.5|18917.5|18947.5|18932.5|18922.5|18907.5|211
1591881300000|2020-06-11 13:15:00|18935|18920|18960|18945|18962.5|18947.5|18922.5|18907.5|188
1591881600000|2020-06-11 13:20:00|18957.5|18942.5|18975|18960|18977.5|18962.5|18947.5|18932.5|193
1591881900000|2020-06-11 13:25:00|18977.5|18962.5|18940|18925|18980|18965|18940|18925|117
1591882200000|2020-06-11 13:30:00|18937.5|18922.5|18955|18940|18957.5|18942.5|18887.5|18872.5|933
1591882500000|2020-06-11 13:35:00|18957.5|18942.5|18892.5|18877.5|18977.5|18962.5|18877.5|18862.5|351
1591882800000|2020-06-11 13:40:00|18895|18880|18942.5|18927.5|18945|18930|18882.5|18867.5|319
1591883100000|2020-06-11 13:45:00|18935|18920|18942.5|18927.5|18992.5|18977.5|18932.5|18917.5|363
1591883400000|2020-06-11 13:50:00|18940|18925|18977.5|18962.5|18990|18975|18922.5|18907.5|280
1591883700000|2020-06-11 13:55:00|18972.5|18957.5|18970|18955|18987.5|18972.5|18960|18945|245
1591884000000|2020-06-11 14:00:00|18972.5|18957.5|18912.5|18897.5|18995|18980|18910|18895|309
1591884300000|2020-06-11 14:05:00|18910|18895|18935|18920|18955|18940|18907.5|18892.5|254
1591884600000|2020-06-11 14:10:00|18932.2|18917.2|18939.7|18924.7|18972.2|18957.2|18919.7|18904.7|200
1591884900000|2020-06-11 14:15:00|18942.2|18927.2|18952.2|18937.2|18982.2|18967.2|18934.7|18919.7|219
1591885200000|2020-06-11 14:20:00|18954.7|18939.7|18912.2|18897.2|18972.2|18957.2|18912.2|18897.2|245
1591885500000|2020-06-11 14:25:00|18909.7|18894.7|18862.2|18847.2|18912.2|18897.2|18859.7|18844.7|421
1591885800000|2020-06-11 14:30:00|18864.7|18849.7|18899.7|18884.7|18917.2|18902.2|18862.2|18847.2|322
1591886100000|2020-06-11 14:35:00|18897.2|18882.2|18877.2|18862.2|18897.2|18882.2|18857.2|18842.2|789
1591886400000|2020-06-11 14:40:00|18874.7|18859.7|18857.2|18842.2|18892.2|18877.2|18852.2|18837.2|369
1591886700000|2020-06-11 14:45:00|18859.7|18844.7|18844.7|18829.7|18879.7|18864.7|18842.2|18827.2|310
1591887000000|2020-06-11 14:50:00|18842.2|18827.2|18882.2|18867.2|18887.2|18872.2|18842.2|18827.2|393
1591887300000|2020-06-11 14:55:00|18884.7|18869.7|18869.7|18854.7|18887.2|18872.2|18847.2|18832.2|475
1591887600000|2020-06-11 15:00:00|18867.2|18852.2|18927.2|18912.2|18927.2|18912.2|18852.2|18837.2|438
1591887900000|2020-06-11 15:05:00|18924.7|18909.7|18887.2|18872.2|18947.2|18932.2|18877.2|18862.2|571
1591888200000|2020-06-11 15:10:00|18889.7|18874.7|18919.7|18904.7|18937.2|18922.2|18882.2|18867.2|458
1591888500000|2020-06-11 15:15:00|18917.2|18902.2|18969.7|18954.7|18972.2|18957.2|18917.2|18902.2|622
1591888800000|2020-06-11 15:20:00|18972.2|18957.2|18897.2|18882.2|18979.7|18964.7|18894.7|18879.7|923
1591889100000|2020-06-11 15:25:00|18899.7|18884.7|18889.7|18874.7|18922.2|18907.2|18867.2|18852.2|987
1591889400000|2020-06-11 15:30:00|18884.7|18869.7|18807.2|18792.2|18897.2|18882.2|18794.7|18779.7|1386
1591889700000|2020-06-11 15:35:00|18804.7|18789.7|18792.2|18777.2|18837.2|18822.2|18792.2|18777.2|519
1591890000000|2020-06-11 15:40:00|18789.7|18774.7|18789.7|18774.7|18794.7|18779.7|18767.2|18752.2|191
1591890300000|2020-06-11 15:45:00|18787.2|18772.2|18757.2|18742.2|18789.7|18774.7|18724.7|18709.7|213
1591890600000|2020-06-11 15:50:00|18759.7|18739.7|18754.7|18729.7|18769.7|18749.7|18729.7|18709.7|221
1591890900000|2020-06-11 15:55:00|18749.7|18724.7|18769.7|18744.7|18769.7|18744.7|18739.7|18714.7|133
1591891200000|2020-06-11 16:00:00|18764.7|18739.7|18749.7|18729.7|18769.7|18744.7|18724.7|18699.7|92
1591891500000|2020-06-11 16:05:00|18754.7|18734.7|18709.7|18689.7|18759.7|18739.7|18704.7|18679.7|93
1591891800000|2020-06-11 16:10:00|18714.7|18684.7|18709.7|18689.7|18724.7|18704.7|18699.7|18679.7|159
1591892100000|2020-06-11 16:15:00|18704.7|18684.7|18704.7|18679.7|18714.7|18694.7|18689.7|18664.7|54
1591892400000|2020-06-11 16:20:00|18709.7|18684.7|18689.7|18664.7|18729.7|18704.7|18689.7|18664.7|61
1591892700000|2020-06-11 16:25:00|18684.7|18659.7|18669.7|18649.7|18684.7|18659.7|18649.7|18624.7|170
1591893000000|2020-06-11 16:30:00|18664.7|18644.7|18699.7|18679.7|18734.7|18714.7|18664.7|18644.7|228
1591893300000|2020-06-11 16:35:00|18694.7|18674.7|18684.7|18659.7|18719.7|18699.7|18679.7|18659.7|54
1591893600000|2020-06-11 16:40:00|18689.7|18664.7|18664.7|18639.7|18699.7|18674.7|18649.7|18629.7|79
1591893900000|2020-06-11 16:45:00|18669.7|18644.7|18639.7|18614.7|18689.7|18664.7|18634.7|18614.7|95
1591894200000|2020-06-11 16:50:00|18634.7|18609.7|18614.7|18594.7|18654.7|18629.7|18614.7|18594.7|116
1591894500000|2020-06-11 16:55:00|18609.7|18589.7|18634.7|18614.7|18649.7|18629.7|18609.7|18589.7|97
1591894800000|2020-06-11 17:00:00|18639.7|18609.7|18694.7|18669.7|18694.7|18674.7|18624.7|18604.7|85
1591895100000|2020-06-11 17:05:00|18689.7|18664.7|18669.7|18644.7|18689.7|18664.7|18654.7|18629.7|33
1591895400000|2020-06-11 17:10:00|18668.7|18640.7|18704.7|18679.7|18704.7|18679.7|18659.7|18634.7|17
1591895700000|2020-06-11 17:15:00|18699.7|18674.7|18689.7|18664.7|18714.7|18689.7|18684.7|18659.7|40
1591896000000|2020-06-11 17:20:00|18684.7|18669.7|18699.7|18679.7|18704.7|18684.7|18684.7|18664.7|36
1591896300000|2020-06-11 17:25:00|18694.7|18674.7|18679.7|18654.7|18704.7|18684.7|18669.7|18649.7|32
1591896600000|2020-06-11 17:30:00|18674.7|18649.7|18704.7|18679.7|18704.7|18684.7|18674.7|18649.7|41
1591896900000|2020-06-11 17:35:00|18699.7|18674.7|18674.7|18649.7|18704.7|18679.7|18664.7|18639.7|18
1591897200000|2020-06-11 17:40:00|18679.7|18654.7|18669.7|18644.7|18684.7|18664.7|18664.7|18639.7|16
1591897500000|2020-06-11 17:45:00|18674.7|18649.7|18679.7|18654.7|18689.7|18664.7|18664.7|18639.7|6
1591897800000|2020-06-11 17:50:00|18674.7|18649.7|18714.7|18689.7|18714.7|18689.7|18669.7|18649.7|22
1591898100000|2020-06-11 17:55:00|18709.7|18684.7|18699.7|18674.7|18734.7|18709.7|18694.7|18669.7|84
1591898400000|2020-06-11 18:00:00|18694.7|18669.7|18664.7|18639.7|18704.7|18679.7|18654.7|18629.7|14
1591898700000|2020-06-11 18:05:00|18669.7|18644.7|18673.7|18645.7|18688.7|18660.7|18664.7|18639.7|10
1591899000000|2020-06-11 18:10:00|18674.7|18649.7|18664.7|18639.7|18683.7|18655.7|18648.7|18620.7|29
1591899300000|2020-06-11 18:15:00|18663.7|18635.7|18659.7|18634.7|18668.7|18644.7|18659.7|18634.7|5
1591899600000|2020-06-11 18:20:00|18654.7|18639.7|18684.7|18659.7|18689.7|18664.7|18654.7|18634.7|19
1591899900000|2020-06-11 18:25:00|18688.7|18660.7|18684.7|18669.7|18704.7|18684.7|18674.7|18654.7|24
1591900200000|2020-06-11 18:30:00|18687.2|18672.2|18644.7|18629.7|18689.7|18674.7|18637.2|18622.2|30
1591900500000|2020-06-11 18:35:00|18647.2|18632.2|18609.7|18594.7|18649.7|18634.7|18609.7|18594.7|37
1591900800000|2020-06-11 18:40:00|18607.2|18592.2|18584.7|18569.7|18619.7|18604.7|18567.2|18552.2|113
1591901100000|2020-06-11 18:45:00|18587.2|18572.2|18577.2|18562.2|18604.7|18589.7|18577.2|18562.2|17
1591901400000|2020-06-11 18:50:00|18579.7|18564.7|18547.2|18532.2|18587.2|18572.2|18537.2|18522.2|25
1591901700000|2020-06-11 18:55:00|18544.7|18529.7|18554.7|18539.7|18564.7|18549.7|18529.7|18514.7|48
1591902000000|2020-06-11 19:00:00|18549.7|18534.7|18547.2|18532.2|18562.2|18547.2|18534.7|18519.7|45
1591902300000|2020-06-11 19:05:00|18544.7|18529.7|18539.7|18524.7|18559.7|18544.7|18534.7|18519.7|49
1591902600000|2020-06-11 19:10:00|18537.2|18522.2|18529.7|18514.7|18559.7|18544.7|18527.2|18512.2|24
1591902900000|2020-06-11 19:15:00|18527.2|18512.2|18514.7|18499.7|18542.2|18527.2|18497.2|18482.2|45
1591903200000|2020-06-11 19:20:00|18512.2|18497.2|18484.7|18469.7|18514.7|18499.7|18482.2|18467.2|31
1591903500000|2020-06-11 19:25:00|18487.2|18472.2|18464.7|18449.7|18487.2|18472.2|18454.7|18439.7|52
1591903800000|2020-06-11 19:30:00|18462.2|18447.2|18474.7|18459.7|18484.7|18469.7|18452.2|18437.2|24
1591904100000|2020-06-11 19:35:00|18472.2|18457.2|18469.7|18454.7|18484.7|18469.7|18457.2|18442.2|28
1591904400000|2020-06-11 19:40:00|18467.2|18452.2|18534.7|18519.7|18539.7|18524.7|18464.7|18449.7|32
1591904700000|2020-06-11 19:45:00|18532.2|18517.2|18502.2|18487.2|18534.7|18519.7|18492.2|18477.2|35
1591905000000|2020-06-11 19:50:00|18494.7|18479.7|18517.2|18502.2|18519.7|18504.7|18489.7|18474.7|79
1591905300000|2020-06-11 19:55:00|18519.7|18504.7|18499.7|18484.7|18522.2|18507.2|18497.2|18482.2|75
1591905600000|2020-06-11 20:00:00|18523.1|18483.1|18510.8|18470.8|18591.1|18551.1|18507.8|18467.8|0
1591905900000|2020-06-11 20:05:00|18511.1|18471.1|18488.4|18448.4|18514.7|18474.7|18425.5|18385.5|0
1591906200000|2020-06-11 20:10:00|18488.6|18448.6|18508.3|18468.3|18516.4|18476.4|18485.4|18445.4|0
1591906500000|2020-06-11 20:15:00|18508.8|18468.8|18501|18461|18508.8|18468.8|18498.5|18458.5|0
1591906800000|2020-06-11 20:20:00|18501.4|18461.4|18501.4|18461.4|18503.4|18463.4|18496.8|18456.8|0
1591907100000|2020-06-11 20:25:00|18500.6|18460.6|18501.4|18461.4|18501.8|18461.8|18499.8|18459.8|0
1591907400000|2020-06-11 20:30:00|18498.6|18458.6|18477.8|18437.8|18500.6|18460.6|18467.3|18427.3|0
1591907700000|2020-06-11 20:35:00|18478.1|18438.1|18521.1|18481.1|18535|18495|18477.8|18437.8|0
1591908000000|2020-06-11 20:40:00|18521.4|18481.4|18515.5|18475.5|18524.5|18484.5|18512.5|18472.5|0
1591908300000|2020-06-11 20:45:00|18516|18476|18561.6|18521.6|18570.6|18530.6|18515.5|18475.5|0
1591908600000|2020-06-11 20:50:00|18561.8|18521.8|18597.8|18557.8|18603.8|18563.8|18561.8|18521.8|0
1591908900000|2020-06-11 20:55:00|18598.1|18558.1|18582.7|18542.7|18602.3|18562.3|18578.4|18538.4|0
1591909200000|2020-06-11 21:00:00|18582.4|18542.4|18575.1|18535.1|18587.8|18547.8|18574.7|18534.7|0
1591909500000|2020-06-11 21:05:00|18580.1|18540.1|18576.3|18536.3|18581.7|18541.7|18575.5|18535.5|0
1591909800000|2020-06-11 21:10:00|18575.9|18535.9|18582|18542|18582.5|18542.5|18570.9|18530.9|0
1591910100000|2020-06-11 21:15:00|18582.5|18542.5|18593.5|18553.5|18596|18556|18581.9|18541.9|0
1591910400000|2020-06-11 21:20:00|18593.1|18553.1|18588.7|18548.7|18593.5|18553.5|18585.2|18545.2|0
1591910700000|2020-06-11 21:25:00|18587.5|18547.5|18587.1|18547.1|18587.9|18547.9|18582.9|18542.9|0
1591911000000|2020-06-11 21:30:00|18586.7|18546.7|18585|18545|18587.5|18547.5|18582.5|18542.5|0
1591911300000|2020-06-11 21:35:00|18585.8|18545.8|18587.9|18547.9|18587.9|18547.9|18580.1|18540.1|0
1591911600000|2020-06-11 21:40:00|18588.7|18548.7|18581.3|18541.3|18588.7|18548.7|18581.3|18541.3|0
1591911900000|2020-06-11 21:45:00|18577.8|18537.8|18574.4|18534.4|18578.2|18538.2|18574.4|18534.4|0
1591912200000|2020-06-11 21:50:00|18572.8|18532.8|18572.6|18532.6|18575.1|18535.1|18568.1|18528.1|0
1591912500000|2020-06-11 21:55:00|18572.2|18532.2|18565.8|18525.8|18572.6|18532.6|18562.9|18522.9|0
1591912800000|2020-06-11 22:00:00|18563.8|18523.8|18514.2|18474.2|18587.4|18547.4|18508.8|18468.8|0
1591913100000|2020-06-11 22:05:00|18513.6|18473.6|18534.5|18494.5|18547.4|18507.4|18496.9|18456.9|0
1591913400000|2020-06-11 22:10:00|18534.8|18494.8|18567.3|18527.3|18577.2|18537.2|18514.2|18474.2|0
1591913700000|2020-06-11 22:15:00|18567.4|18527.4|18558.8|18518.8|18569.7|18529.7|18536|18496|0
1591914000000|2020-06-11 22:20:00|18558.3|18518.3|18543.5|18503.5|18569.7|18529.7|18542|18502|0
1591914300000|2020-06-11 22:25:00|18543|18503|18518.6|18478.6|18543|18503|18516.2|18476.2|0
1591914600000|2020-06-11 22:30:00|18518.4|18478.4|18547.2|18507.2|18562.5|18522.5|18516.7|18476.7|0
1591914900000|2020-06-11 22:35:00|18547.9|18507.9|18567.9|18527.9|18573.3|18533.3|18547.9|18507.9|0
1591915200000|2020-06-11 22:40:00|18568|18528|18579|18539|18579|18539|18560.4|18520.4|0
1591915500000|2020-06-11 22:45:00|18579.4|18539.4|18602.9|18562.9|18608.2|18568.2|18579.4|18539.4|0
1591915800000|2020-06-11 22:50:00|18602.6|18562.6|18602.9|18562.9|18612.7|18572.7|18592.1|18552.1|0
1591916100000|2020-06-11 22:55:00|18603.1|18563.1|18641.1|18601.1|18644.1|18604.1|18597|18557|0
1591916400000|2020-06-11 23:00:00|18641.3|18601.3|18653.7|18613.7|18679.9|18639.9|18641.3|18601.3|0
1591916700000|2020-06-11 23:05:00|18654|18614|18648|18608|18670.8|18630.8|18640.6|18600.6|0
1591917000000|2020-06-11 23:10:00|18648.1|18608.1|18646.9|18606.9|18666.9|18626.9|18637.1|18597.1|0
1591917300000|2020-06-11 23:15:00|18646.5|18606.5|18644.1|18604.1|18647.1|18607.1|18617.8|18577.8|0
1591917600000|2020-06-11 23:20:00|18644.3|18604.3|18642.8|18602.8|18648.5|18608.5|18621.2|18581.2|0
1591917900000|2020-06-11 23:25:00|18643|18603|18650.2|18610.2|18661.1|18621.1|18643|18603|0
1591918200000|2020-06-11 23:30:00|18650.5|18610.5|18707.2|18667.2|18707.2|18667.2|18650.2|18610.2|0
1591918500000|2020-06-11 23:35:00|18707.5|18667.5|18715.1|18675.1|18719.6|18679.6|18705.7|18665.7|0
1591918800000|2020-06-11 23:40:00|18715.4|18675.4|18722.8|18682.8|18722.8|18682.8|18711.2|18671.2|0
1591919100000|2020-06-11 23:45:00|18722.5|18682.5|18663.1|18623.1|18729.2|18689.2|18647.7|18607.7|0
1591919400000|2020-06-11 23:50:00|18663.3|18623.3|18649.7|18609.7|18674|18634|18642.2|18602.2|0
1591919700000|2020-06-11 23:55:00|18649.8|18609.8|18613.1|18573.1|18657.5|18617.5|18596.6|18556.6|0
1591920000000|2020-06-12 00:00:00|18611.9|18571.9|18617.2|18577.2|18638.1|18598.1|18607.2|18567.2|0
1591920300000|2020-06-12 00:05:00|18617.3|18577.3|18588.1|18548.1|18622.2|18582.2|18574.2|18534.2|0
1591920600000|2020-06-12 00:10:00|18587.9|18547.9|18539.3|18499.3|18588.1|18548.1|18517.1|18477.1|0
1591920900000|2020-06-12 00:15:00|18539.6|18499.6|18578.7|18538.7|18579.8|18539.8|18516.3|18476.3|0
1591921200000|2020-06-12 00:20:00|18577.2|18537.2|18590.7|18550.7|18598.3|18558.3|18568.8|18528.8|0
1591921500000|2020-06-12 00:25:00|18591.7|18551.7|18601.5|18561.5|18610.7|18570.7|18587.4|18547.4|0
1591921800000|2020-06-12 00:30:00|18601.7|18561.7|18598.5|18558.5|18620.2|18580.2|18579.3|18539.3|0
1591922100000|2020-06-12 00:35:00|18598.6|18558.6|18598.3|18558.3|18599|18559|18572.1|18532.1|0
1591922400000|2020-06-12 00:40:00|18597.3|18557.3|18582.7|18542.7|18603.5|18563.5|18571.6|18531.6|0
1591922700000|2020-06-12 00:45:00|18582.5|18542.5|18551.1|18511.1|18582.7|18542.7|18551.1|18511.1|0
1591923000000|2020-06-12 00:50:00|18551.3|18511.3|18521.3|18481.3|18553.2|18513.2|18521.1|18481.1|0
1591923300000|2020-06-12 00:55:00|18521.1|18481.1|18528.1|18488.1|18528.1|18488.1|18511.1|18471.1|0
1591923600000|2020-06-12 01:00:00|18527.9|18487.9|18463.8|18423.8|18533.5|18493.5|18463.4|18423.4|0
1591923900000|2020-06-12 01:05:00|18463.6|18423.6|18502.2|18462.2|18516.9|18476.9|18458.4|18418.4|0
1591924200000|2020-06-12 01:10:00|18502.3|18462.3|18535.1|18495.1|18545.5|18505.5|18502.3|18462.3|0
1591924500000|2020-06-12 01:15:00|18535.5|18495.5|18530.8|18490.8|18551.4|18511.4|18525.5|18485.5|0
1591924800000|2020-06-12 01:20:00|18530.6|18490.6|18541.6|18501.6|18551.8|18511.8|18520.8|18480.8|0
1591925100000|2020-06-12 01:25:00|18541.5|18501.5|18554.7|18514.7|18557.4|18517.4|18530.8|18490.8|0
1591925400000|2020-06-12 01:30:00|18555.7|18515.7|18573.5|18533.5|18578.4|18538.4|18537.4|18497.4|0
1591925700000|2020-06-12 01:35:00|18573.7|18533.7|18597.8|18557.8|18598.1|18558.1|18568.1|18528.1|0
1591926000000|2020-06-12 01:40:00|18597.9|18557.9|18611.2|18571.2|18611.2|18571.2|18586.7|18546.7|0
1591926300000|2020-06-12 01:45:00|18611.1|18571.1|18599.6|18559.6|18611.1|18571.1|18594.7|18554.7|0
1591926600000|2020-06-12 01:50:00|18599.8|18559.8|18621.7|18581.7|18621.9|18581.9|18595|18555|0
1591926900000|2020-06-12 01:55:00|18622.7|18582.7|18636.9|18596.9|18636.9|18596.9|18611|18571|0
1591927200000|2020-06-12 02:00:00|18636.7|18596.7|18646.4|18606.4|18646.4|18606.4|18625.5|18585.5|0
1591927500000|2020-06-12 02:05:00|18646.2|18606.2|18641.1|18601.1|18651.3|18611.3|18635.5|18595.5|0
1591927800000|2020-06-12 02:10:00|18641.3|18601.3|18697.4|18657.4|18697.4|18657.4|18641.3|18601.3|0
1591928100000|2020-06-12 02:15:00|18697.3|18657.3|18702.7|18662.7|18718.5|18678.5|18686.8|18646.8|0
1591928400000|2020-06-12 02:20:00|18702.6|18662.6|18682.2|18642.2|18718.6|18678.6|18676.9|18636.9|0
1591928700000|2020-06-12 02:25:00|18682|18642|18681|18641|18682.2|18642.2|18671.5|18631.5|0
1591929000000|2020-06-12 02:30:00|18680.8|18640.8|18697.5|18657.5|18702.7|18662.7|18675.9|18635.9|0
1591929300000|2020-06-12 02:35:00|18697.6|18657.6|18707|18667|18718|18678|18696.3|18656.3|0
1591929600000|2020-06-12 02:40:00|18707.2|18667.2|18696.6|18656.6|18712.2|18672.2|18691|18651|0
1591929900000|2020-06-12 02:45:00|18696.8|18656.8|18712.9|18672.9|18728.6|18688.6|18696.8|18656.8|0
1591930200000|2020-06-12 02:50:00|18713|18673|18697.8|18657.8|18718.3|18678.3|18687.4|18647.4|0
1591930500000|2020-06-12 02:55:00|18696.8|18656.8|18681.7|18641.7|18696.8|18656.8|18671.5|18631.5|0
1591930800000|2020-06-12 03:00:00|18681.9|18641.9|18652.4|18612.4|18692.4|18652.4|18649.6|18609.6|0
1591931100000|2020-06-12 03:05:00|18653.4|18613.4|18665.9|18625.9|18666.3|18626.3|18644.7|18604.7|0
1591931400000|2020-06-12 03:10:00|18665.7|18625.7|18636.1|18596.1|18665.9|18625.9|18635.9|18595.9|0
1591931700000|2020-06-12 03:15:00|18636.3|18596.3|18641.5|18601.5|18662.4|18622.4|18635.9|18595.9|0
1591932000000|2020-06-12 03:20:00|18641.9|18601.9|18657|18617|18657|18617|18635.9|18595.9|0
1591932300000|2020-06-12 03:25:00|18657.1|18617.1|18662|18622|18677.8|18637.8|18651.5|18611.5|0
1591932600000|2020-06-12 03:30:00|18661.7|18621.7|18688.2|18648.2|18693.1|18653.1|18661.7|18621.7|0
1591932900000|2020-06-12 03:35:00|18688.3|18648.3|18688.5|18648.5|18693.6|18653.6|18682.7|18642.7|0
1591933200000|2020-06-12 03:40:00|18688.4|18648.4|18689|18649|18693.9|18653.9|18683.3|18643.3|0
1591933500000|2020-06-12 03:45:00|18689.2|18649.2|18710.1|18670.1|18724.9|18684.9|18689.2|18649.2|0
1591933800000|2020-06-12 03:50:00|18710.3|18670.3|18710.8|18670.8|18725.9|18685.9|18705.4|18665.4|0
1591934100000|2020-06-12 03:55:00|18711|18671|18694.2|18654.2|18716.6|18676.6|18689.2|18649.2|0
1591934400000|2020-06-12 04:00:00|18694.4|18654.4|18706|18666|18726.3|18686.3|18694.2|18654.2|0
1591934700000|2020-06-12 04:05:00|18705.8|18665.8|18727.5|18687.5|18728|18688|18705.8|18665.8|0
1591935000000|2020-06-12 04:10:00|18727.6|18687.6|18777|18737|18788.7|18748.7|18727.5|18687.5|0
1591935300000|2020-06-12 04:15:00|18776.9|18736.9|18786.8|18746.8|18792.2|18752.2|18776.8|18736.8|0
1591935600000|2020-06-12 04:20:00|18786.9|18746.9|18760.6|18720.6|18787|18747|18750.9|18710.9|0
1591935900000|2020-06-12 04:25:00|18760.8|18720.8|18766.9|18726.9|18766.9|18726.9|18755|18715|0
1591936200000|2020-06-12 04:30:00|18767|18727|18768.6|18728.6|18772.6|18732.6|18756.4|18716.4|0
1591936500000|2020-06-12 04:35:00|18768.7|18728.7|18768.6|18728.6|18773.9|18733.9|18757.6|18717.6|0
1591936800000|2020-06-12 04:40:00|18772.6|18732.6|18769|18729|18778.4|18738.4|18767.6|18727.6|0
1591937100000|2020-06-12 04:45:00|18768.9|18728.9|18738.5|18698.5|18768.9|18728.9|18732.4|18692.4|0
1591937400000|2020-06-12 04:50:00|18738.4|18698.4|18749|18709|18749.2|18709.2|18733.1|18693.1|0
1591937700000|2020-06-12 04:55:00|18749.2|18709.2|18759.9|18719.9|18765|18725|18748.9|18708.9|0
1591938000000|2020-06-12 05:00:00|18759.7|18719.7|18772.3|18732.3|18774.8|18734.8|18754.5|18714.5|0
1591938300000|2020-06-12 05:05:00|18773.3|18733.3|18743|18703|18775|18735|18743|18703|0
1591938600000|2020-06-12 05:10:00|18743.2|18703.2|18737.2|18697.2|18763.8|18723.8|18737.2|18697.2|0
1591938900000|2020-06-12 05:15:00|18737.1|18697.1|18761.4|18721.4|18761.8|18721.8|18726.4|18686.4|0
1591939200000|2020-06-12 05:20:00|18763.4|18723.4|18783.2|18743.2|18783.3|18743.3|18756.5|18716.5|0
1591939500000|2020-06-12 05:25:00|18783.3|18743.3|18781.3|18741.3|18788.2|18748.2|18777|18737|0
1591939800000|2020-06-12 05:30:00|18781.1|18741.1|18774.4|18734.4|18792.8|18752.8|18773.9|18733.9|0
1591940100000|2020-06-12 05:35:00|18774.3|18734.3|18780.3|18740.3|18780.4|18740.4|18758.3|18718.3|0
1591940400000|2020-06-12 05:40:00|18780.5|18740.5|18789.9|18749.9|18790.3|18750.3|18773.5|18733.5|0
1591940700000|2020-06-12 05:45:00|18790.1|18750.1|18786.2|18746.2|18795.7|18755.7|18770.7|18730.7|0
1591941000000|2020-06-12 05:50:00|18786|18746|18803|18763|18803|18763|18775.9|18735.9|0
1591941300000|2020-06-12 05:55:00|18802.8|18762.8|18804.1|18764.1|18813.8|18773.8|18795.4|18755.4|0
1591941600000|2020-06-12 06:00:00|18803.7|18763.7|18749.7|18734.7|18804.2|18764.2|18732.2|18717.2|129
1591941900000|2020-06-12 06:05:00|18747.2|18732.2|18749.7|18734.7|18752.2|18737.2|18729.7|18714.7|62
1591942200000|2020-06-12 06:10:00|18752.2|18737.2|18709.7|18694.7|18772.2|18757.2|18709.7|18694.7|44
1591942500000|2020-06-12 06:15:00|18712.2|18697.2|18689.7|18674.7|18717.2|18702.2|18684.7|18669.7|15
1591942800000|2020-06-12 06:20:00|18687.2|18672.2|18624.7|18609.7|18689.7|18674.7|18617.2|18602.2|51
1591943100000|2020-06-12 06:25:00|18622.2|18607.2|18647.2|18632.2|18647.2|18632.2|18604.7|18589.7|67
1591943400000|2020-06-12 06:30:00|18644.7|18629.7|18692.2|18677.2|18709.7|18694.7|18639.7|18624.7|25
1591943700000|2020-06-12 06:35:00|18689.7|18674.7|18687.2|18672.2|18694.7|18679.7|18632.2|18617.2|33
1591944000000|2020-06-12 06:40:00|18689.7|18674.7|18674.7|18659.7|18694.7|18679.7|18659.7|18644.7|12
1591944300000|2020-06-12 06:45:00|18677.2|18662.2|18682.2|18667.2|18687.2|18672.2|18669.7|18654.7|13
1591944600000|2020-06-12 06:50:00|18684.7|18669.7|18602.2|18587.2|18684.7|18669.7|18602.2|18587.2|35
1591944900000|2020-06-12 06:55:00|18604.7|18589.7|18579.7|18564.7|18607.2|18592.2|18569.7|18554.7|87
1591945200000|2020-06-12 07:00:00|18577.2|18562.2|18639.7|18624.7|18677.2|18662.2|18552.2|18537.2|640
1591945500000|2020-06-12 07:05:00|18634.7|18619.7|18707.2|18692.2|18729.7|18714.7|18612.2|18597.2|448
1591945800000|2020-06-12 07:10:00|18704.7|18689.7|18817.2|18802.2|18819.7|18804.7|18704.7|18689.7|534
1591946100000|2020-06-12 07:15:00|18814.7|18799.7|18894.7|18879.7|18909.7|18894.7|18814.7|18799.7|573
1591946400000|2020-06-12 07:20:00|18897.2|18882.2|18917.2|18902.2|18952.2|18937.2|18867.2|18852.2|422
1591946700000|2020-06-12 07:25:00|18912.2|18897.2|18867.2|18852.2|18927.2|18912.2|18862.2|18847.2|291
1591947000000|2020-06-12 07:30:00|18872.2|18857.2|18844.7|18829.7|18907.2|18892.2|18842.2|18827.2|269
1591947300000|2020-06-12 07:35:00|18842.2|18827.2|18712.2|18697.2|18849.7|18834.7|18662.2|18647.2|520
1591947600000|2020-06-12 07:40:00|18714|18699|18729|18714|18811.5|18796.5|18714|18699|718
1591947900000|2020-06-12 07:45:00|18731.5|18716.5|18819|18804|18821.5|18806.5|18684|18669|255
1591948200000|2020-06-12 07:50:00|18829|18814|18826.5|18811.5|18836.5|18821.5|18779|18764|205
1591948500000|2020-06-12 07:55:00|18829|18814|18821.5|18806.5|18854|18839|18809|18794|168
1591948800000|2020-06-12 08:00:00|18824|18809|18866.5|18851.5|18866.5|18851.5|18806.5|18791.5|173
1591949100000|2020-06-12 08:05:00|18869|18854|18894|18879|18906.5|18891.5|18851.5|18836.5|137
1591949400000|2020-06-12 08:10:00|18896.5|18881.5|18849|18834|18906.5|18891.5|18844|18829|165
1591949700000|2020-06-12 08:15:00|18846.5|18831.5|18896.5|18881.5|18909|18894|18846.5|18831.5|451
1591950000000|2020-06-12 08:20:00|18899|18884|18899|18884|18919|18904|18874|18859|181
1591950300000|2020-06-12 08:25:00|18904|18889|18931.5|18916.5|18944|18929|18894|18879|204
1591950600000|2020-06-12 08:30:00|18934|18919|18949|18934|18951.5|18936.5|18914|18899|198
1591950900000|2020-06-12 08:35:00|18946.5|18931.5|18966.5|18951.5|18971.5|18956.5|18941.5|18926.5|180
1591951200000|2020-06-12 08:40:00|18969|18954|18994|18979|18994|18979|18959|18944|465
1591951500000|2020-06-12 08:45:00|18991.5|18976.5|19046.5|19031.5|19051.5|19036.5|18989|18974|489
1591951800000|2020-06-12 08:50:00|19049|19034|18989|18974|19066.5|19051.5|18989|18974|282
1591952100000|2020-06-12 08:55:00|18991.5|18976.5|19056.5|19041.5|19071.5|19056.5|18991.5|18976.5|279
1591952400000|2020-06-12 09:00:00|19054|19039|19041.5|19026.5|19066.5|19051.5|19016.5|19001.5|148
1591952700000|2020-06-12 09:05:00|19044|19029|19051.5|19036.5|19059|19044|19034|19019|126
1591953000000|2020-06-12 09:10:00|19054|19039|19061.5|19046.5|19064|19049|19029|19014|129
1591953300000|2020-06-12 09:15:00|19064|19049|19094|19079|19104|19089|19064|19049|392
1591953600000|2020-06-12 09:20:00|19091.5|19076.5|19089|19074|19104|19089|19076.5|19061.5|159
1591953900000|2020-06-12 09:25:00|19091.5|19076.5|19084|19069|19096.5|19081.5|19066.5|19051.5|101
1591954200000|2020-06-12 09:30:00|19081.5|19066.5|19086.5|19071.5|19109|19094|19071.5|19056.5|151
1591954500000|2020-06-12 09:35:00|19084|19069|19049|19034|19101.5|19086.5|19039|19024|182
1591954800000|2020-06-12 09:40:00|19054|19039|19089|19074|19089|19074|19049|19034|112
1591955100000|2020-06-12 09:45:00|19091.5|19076.5|19134|19119|19144|19129|19074|19059|191
1591955400000|2020-06-12 09:50:00|19136.5|19121.5|19129|19114|19139|19124|19099|19084|182
1591955700000|2020-06-12 09:55:00|19126.5|19111.5|19156.5|19141.5|19159|19144|19121.5|19106.5|134
1591956000000|2020-06-12 10:00:00|19154|19139|19169|19154|19179|19164|19144|19129|323
1591956300000|2020-06-12 10:05:00|19174|19159|19134|19119|19179|19164|19129|19114|143
1591956600000|2020-06-12 10:10:00|19136.5|19121.5|19156.5|19141.5|19161.5|19146.5|19124|19109|121
1591956900000|2020-06-12 10:15:00|19154|19139|19139|19124|19164|19149|19131.5|19116.5|209
1591957200000|2020-06-12 10:20:00|19141.5|19126.5|19129|19114|19144|19129|19104|19089|118
1591957500000|2020-06-12 10:25:00|19131.5|19116.5|19121.5|19106.5|19154|19139|19111.5|19096.5|464
1591957800000|2020-06-12 10:30:00|19119|19104|19049|19034|19119|19104|19044|19029|149
1591958100000|2020-06-12 10:35:00|19051.5|19036.5|19034|19019|19066.5|19051.5|19029|19014|138
1591958400000|2020-06-12 10:40:00|19031.5|19016.5|19036.5|19021.5|19069|19054|19021.5|19006.5|109
1591958700000|2020-06-12 10:45:00|19034|19019|19011.5|18996.5|19041.5|19026.5|19009|18994|124
1591959000000|2020-06-12 10:50:00|19009|18994|19014|18999|19041.5|19026.5|19004|18989|129
1591959300000|2020-06-12 10:55:00|19011.5|18996.5|19016.5|19001.5|19041.5|19026.5|19011.5|18996.5|117
1591959600000|2020-06-12 11:00:00|19019|19004|19084|19069|19099|19084|19019|19004|145
1591959900000|2020-06-12 11:05:00|19086.5|19071.5|19094|19079|19099|19084|19076.5|19061.5|40
1591960200000|2020-06-12 11:10:00|19089|19074|19076.5|19061.5|19119|19104|19071.5|19056.5|59
1591960500000|2020-06-12 11:15:00|19079|19064|19049|19034|19089|19074|19044|19029|67
1591960800000|2020-06-12 11:20:00|19046.5|19031.5|19021.5|19006.5|19046.5|19031.5|19014|18999|58
1591961100000|2020-06-12 11:25:00|19019|19004|19061.5|19046.5|19079|19064|19016.5|19001.5|73
1591961400000|2020-06-12 11:30:00|19059|19044|19044|19029|19066.5|19051.5|19036.5|19021.5|58
1591961700000|2020-06-12 11:35:00|19046.5|19031.5|19006.5|18991.5|19046.5|19031.5|18989|18974|101
1591962000000|2020-06-12 11:40:00|19005.9|18990.9|19013.4|18998.4|19038.4|19023.4|19003.4|18988.4|98
1591962300000|2020-06-12 11:45:00|19010.9|18995.9|18985.9|18970.9|19030.9|19015.9|18983.4|18968.4|56
1591962600000|2020-06-12 11:50:00|18983.4|18968.4|19015.9|19000.9|19025.9|19010.9|18978.4|18963.4|105
1591962900000|2020-06-12 11:55:00|19013.4|18998.4|18990.9|18975.9|19028.4|19013.4|18990.9|18975.9|103
1591963200000|2020-06-12 12:00:00|18985.9|18970.9|18995.9|18980.9|19000.9|18985.9|18968.4|18953.4|114
1591963500000|2020-06-12 12:05:00|18993.4|18978.4|18950.9|18935.9|18993.4|18978.4|18948.4|18933.4|167
1591963800000|2020-06-12 12:10:00|18948.4|18933.4|18903.4|18888.4|18958.4|18943.4|18903.4|18888.4|210
1591964100000|2020-06-12 12:15:00|18905.9|18890.9|18955.9|18940.9|18958.4|18943.4|18903.4|18888.4|140
1591964400000|2020-06-12 12:20:00|18953.4|18938.4|18995.9|18980.9|18998.4|18983.4|18953.4|18938.4|128
1591964700000|2020-06-12 12:25:00|18993.4|18978.4|18980.9|18965.9|19008.4|18993.4|18973.4|18958.4|100
1591965000000|2020-06-12 12:30:00|18985.9|18970.9|19003.4|18988.4|19008.4|18993.4|18983.4|18968.4|113
1591965300000|2020-06-12 12:35:00|19000.9|18985.9|19040.9|19025.9|19045.9|19030.9|18988.4|18973.4|156
1591965600000|2020-06-12 12:40:00|19038.4|19023.4|19045.9|19030.9|19068.4|19053.4|19030.9|19015.9|133
1591965900000|2020-06-12 12:45:00|19048.4|19033.4|19030.9|19015.9|19048.4|19033.4|19013.4|18998.4|148
1591966200000|2020-06-12 12:50:00|19028.4|19013.4|19015.9|19000.9|19035.9|19020.9|18998.4|18983.4|87
1591966500000|2020-06-12 12:55:00|19018.4|19003.4|19035.9|19020.9|19045.9|19030.9|19010.9|18995.9|77
1591966800000|2020-06-12 13:00:00|19033.4|19018.4|19050.9|19035.9|19058.4|19043.4|19028.4|19013.4|67
1591967100000|2020-06-12 13:05:00|19048.4|19033.4|19065.9|19050.9|19073.4|19058.4|19048.4|19033.4|57
1591967400000|2020-06-12 13:10:00|19068.4|19053.4|19115.9|19100.9|19118.4|19103.4|19058.4|19043.4|95
1591967700000|2020-06-12 13:15:00|19113.4|19098.4|19113.4|19098.4|19115.9|19100.9|19093.4|19078.4|219
1591968000000|2020-06-12 13:20:00|19110.9|19095.9|19125.9|19110.9|19133.4|19118.4|19098.4|19083.4|70
1591968300000|2020-06-12 13:25:00|19123.4|19108.4|19100.9|19085.9|19125.9|19110.9|19098.4|19083.4|89
1591968600000|2020-06-12 13:30:00|19098.4|19083.4|19078.4|19063.4|19108.4|19093.4|19040.9|19025.9|193
1591968900000|2020-06-12 13:35:00|19075.9|19060.9|19105.9|19090.9|19108.4|19093.4|19063.4|19048.4|259
1591969200000|2020-06-12 13:40:00|19108.4|19093.4|19128.4|19113.4|19168.4|19153.4|19108.4|19093.4|353
1591969500000|2020-06-12 13:45:00|19130.9|19115.9|19048.4|19033.4|19148.4|19133.4|19048.4|19033.4|247
1591969800000|2020-06-12 13:50:00|19045.9|19030.9|19030.9|19015.9|19080.9|19065.9|19030.9|19015.9|247
1591970100000|2020-06-12 13:55:00|19033.4|19018.4|19065.9|19050.9|19078.4|19063.4|19025.9|19010.9|167
1591970400000|2020-06-12 14:00:00|19070.9|19055.9|19093.4|19078.4|19130.9|19115.9|19068.4|19053.4|262
1591970700000|2020-06-12 14:05:00|19095.9|19080.9|19078.4|19063.4|19100.9|19085.9|19073.4|19058.4|123
1591971000000|2020-06-12 14:10:00|19076.3|19061.3|19023.8|19008.8|19098.8|19083.8|19016.3|19001.3|209
1591971300000|2020-06-12 14:15:00|19021.3|19006.3|19011.3|18996.3|19061.3|19046.3|19011.3|18996.3|192
1591971600000|2020-06-12 14:20:00|19013.8|18998.8|19056.3|19041.3|19068.8|19053.8|19011.3|18996.3|941
1591971900000|2020-06-12 14:25:00|19053.8|19038.8|18991.3|18976.3|19066.3|19051.3|18991.3|18976.3|122
1591972200000|2020-06-12 14:30:00|18993.8|18978.8|19016.3|19001.3|19038.8|19023.8|18976.3|18961.3|250
1591972500000|2020-06-12 14:35:00|19013.8|18998.8|18968.8|18953.8|19021.3|19006.3|18963.8|18948.8|225
1591972800000|2020-06-12 14:40:00|18966.3|18951.3|19008.8|18993.8|19028.8|19013.8|18966.3|18951.3|790
1591973100000|2020-06-12 14:45:00|19011.3|18996.3|19023.8|19008.8|19056.3|19041.3|18993.8|18978.8|328
1591973400000|2020-06-12 14:50:00|19021.3|19006.3|18946.3|18931.3|19023.8|19008.8|18938.8|18923.8|388
1591973700000|2020-06-12 14:55:00|18948.8|18933.8|18911.3|18896.3|18983.8|18968.8|18911.3|18896.3|366
1591974000000|2020-06-12 15:00:00|18908.8|18893.8|18838.8|18823.8|18941.3|18926.3|18838.8|18823.8|522
1591974300000|2020-06-12 15:05:00|18836.3|18821.3|18953.8|18938.8|18971.3|18956.3|18836.3|18821.3|558
1591974600000|2020-06-12 15:10:00|18956.3|18941.3|18856.3|18841.3|18963.8|18948.8|18856.3|18841.3|395
1591974900000|2020-06-12 15:15:00|18861.3|18846.3|18816.3|18801.3|18906.3|18891.3|18811.3|18796.3|421
1591975200000|2020-06-12 15:20:00|18818.8|18803.8|18813.8|18798.8|18871.3|18856.3|18796.3|18781.3|425
1591975500000|2020-06-12 15:25:00|18816.3|18801.3|18853.8|18838.8|18876.3|18861.3|18806.3|18791.3|516
1591975800000|2020-06-12 15:30:00|18852.4|18837.4|18892.4|18877.4|18902.4|18887.4|18822.4|18807.4|665
1591976100000|2020-06-12 15:35:00|18897.4|18882.4|18984.9|18969.9|19012.4|18997.4|18892.4|18877.4|488
1591976400000|2020-06-12 15:40:00|18987.4|18972.4|18942.4|18927.4|18989.9|18974.9|18932.4|18917.4|150
1591976700000|2020-06-12 15:45:00|18944.9|18929.9|18984.9|18969.9|19014.9|18999.9|18939.9|18924.9|405
1591977000000|2020-06-12 15:50:00|18987.4|18967.4|18992.4|18967.4|19002.4|18982.4|18967.4|18947.4|66
1591977300000|2020-06-12 15:55:00|18987.4|18962.4|19037.4|19012.4|19037.4|19017.4|18982.4|18957.4|94
1591977600000|2020-06-12 16:00:00|19032.4|19017.4|19057.4|19032.4|19057.4|19037.4|19017.4|18992.4|45
1591977900000|2020-06-12 16:05:00|19062.4|19037.4|19047.4|19027.4|19082.4|19057.4|19047.4|19027.4|33
1591978200000|2020-06-12 16:10:00|19042.4|19022.4|19037.4|19017.4|19052.4|19032.4|19017.4|18992.4|49
1591978500000|2020-06-12 16:15:00|19042.4|19022.4|19062.4|19042.4|19067.4|19047.4|19022.4|19002.4|21
1591978800000|2020-06-12 16:20:00|19057.4|19037.4|19012.4|18992.4|19067.4|19042.4|19012.4|18987.4|54
1591979100000|2020-06-12 16:25:00|19017.4|18987.4|19027.4|19002.4|19042.4|19022.4|18997.4|18977.4|30
1591979400000|2020-06-12 16:30:00|19022.4|19007.4|18977.4|18952.4|19032.4|19007.4|18972.4|18947.4|24
1591979700000|2020-06-12 16:35:00|18972.4|18957.4|18977.4|18957.4|18992.4|18967.4|18967.4|18947.4|26
1591980000000|2020-06-12 16:40:00|18982.4|18952.4|18957.4|18932.4|19007.4|18987.4|18957.4|18932.4|88
1591980300000|2020-06-12 16:45:00|18952.4|18937.4|18917.4|18897.4|18952.4|18937.4|18907.4|18887.4|90
1591980600000|2020-06-12 16:50:00|18922.4|18902.4|18982.4|18957.4|18982.4|18957.4|18917.4|18902.4|24
1591980900000|2020-06-12 16:55:00|18977.4|18952.4|18977.4|18952.4|18982.4|18957.4|18962.4|18937.4|12
1591981200000|2020-06-12 17:00:00|18981.4|18957.4|18927.4|18902.4|18981.4|18957.4|18927.4|18902.4|1
1591981500000|2020-06-12 17:05:00|18932.4|18907.4|18931.4|18903.4|18942.4|18917.4|18912.4|18892.4|9
1591981800000|2020-06-12 17:10:00|18932.4|18907.4|18912.4|18887.4|18932.4|18907.4|18912.4|18887.4|13
1591982100000|2020-06-12 17:15:00|18907.4|18882.4|18901.4|18873.4|18912.4|18887.4|18892.4|18867.4|13
1591982400000|2020-06-12 17:20:00|18897.4|18872.4|18882.4|18857.4|18922.4|18902.4|18876.4|18848.4|27
1591982700000|2020-06-12 17:25:00|18877.4|18852.4|18882.4|18857.4|18907.4|18882.4|18877.4|18852.4|12
1591983000000|2020-06-12 17:30:00|18881.4|18862.4|18832.4|18812.4|18897.4|18872.4|18827.4|18807.4|227
1591983300000|2020-06-12 17:35:00|18837.4|18807.4|18817.4|18792.4|18852.4|18832.4|18802.4|18777.4|28
1591983600000|2020-06-12 17:40:00|18812.4|18787.4|18807.4|18782.4|18842.4|18817.4|18792.4|18772.4|6
1591983900000|2020-06-12 17:45:00|18812.4|18787.4|18777.4|18752.4|18816.4|18788.4|18767.4|18747.4|29
1591984200000|2020-06-12 17:50:00|18781.4|18753.4|18797.4|18772.4|18797.4|18772.4|18757.4|18732.4|30
1591984500000|2020-06-12 17:55:00|18802.4|18777.4|18752.4|18727.4|18822.4|18797.4|18742.4|18717.4|66
1591984800000|2020-06-12 18:00:00|18757.4|18732.4|18792.4|18767.4|18812.4|18787.4|18742.4|18717.4|25
1591985100000|2020-06-12 18:05:00|18787.4|18762.4|18772.4|18747.4|18792.4|18767.4|18757.4|18732.4|7
1591985400000|2020-06-12 18:10:00|18777.4|18752.4|18817.4|18792.4|18842.4|18822.4|18777.4|18752.4|27
1591985700000|2020-06-12 18:15:00|18822.4|18797.4|18802.4|18777.4|18827.4|18802.4|18787.4|18762.4|16
1591986000000|2020-06-12 18:20:00|18807.4|18782.4|18796.4|18768.4|18812.4|18787.4|18777.4|18752.4|17
1591986300000|2020-06-12 18:25:00|18797.4|18772.4|18822.4|18807.4|18832.4|18807.4|18797.4|18772.4|4
1591986600000|2020-06-12 18:30:00|18824.9|18809.9|18887.4|18872.4|18894.9|18879.9|18817.4|18802.4|26
1591986900000|2020-06-12 18:35:00|18884.9|18869.9|18849.9|18834.9|18884.9|18869.9|18847.4|18832.4|6
1591987200000|2020-06-12 18:40:00|18852.4|18837.4|18819.9|18804.9|18869.9|18854.9|18802.4|18787.4|7
1591987500000|2020-06-12 18:45:00|18817.4|18802.4|18859.9|18844.9|18877.4|18862.4|18817.4|18802.4|8
1591987800000|2020-06-12 18:50:00|18857.4|18842.4|18882.4|18867.4|18882.4|18867.4|18834.9|18819.9|4
1591988100000|2020-06-12 18:55:00|18884.9|18869.9|18889.9|18874.9|18897.4|18882.4|18852.4|18837.4|6
1591988400000|2020-06-12 19:00:00|18892.4|18877.4|18924.9|18909.9|18942.4|18927.4|18892.4|18877.4|27
1591988700000|2020-06-12 19:05:00|18927.4|18912.4|18927.4|18912.4|18952.4|18937.4|18917.4|18902.4|18
1591989000000|2020-06-12 19:10:00|18929.9|18914.9|18952.4|18937.4|18957.4|18942.4|18924.9|18909.9|6
1591989300000|2020-06-12 19:15:00|18949.9|18934.9|18907.4|18892.4|18952.4|18937.4|18882.4|18867.4|27
1591989600000|2020-06-12 19:20:00|18904.9|18889.9|18867.4|18852.4|18917.4|18902.4|18867.4|18852.4|9
1591989900000|2020-06-12 19:25:00|18869.9|18854.9|18872.4|18857.4|18887.4|18872.4|18849.9|18834.9|7
1591990200000|2020-06-12 19:30:00|18874.9|18859.9|18887.4|18872.4|18887.4|18872.4|18852.4|18837.4|5
1591990500000|2020-06-12 19:35:00|18889.9|18874.9|18912.4|18897.4|18924.9|18909.9|18889.9|18874.9|12
1591990800000|2020-06-12 19:40:00|18914.9|18899.9|18934.9|18919.9|18939.9|18924.9|18912.4|18897.4|18
1591991100000|2020-06-12 19:45:00|18937.4|18922.4|19002.4|18987.4|19002.4|18987.4|18937.4|18922.4|25
1591991400000|2020-06-12 19:50:00|19009.9|18994.9|18964.9|18949.9|19012.4|18997.4|18952.4|18937.4|17
1591991700000|2020-06-12 19:55:00|18969.9|18954.9|18997.4|18982.4|19009.9|18994.9|18967.4|18952.4|10
1591992000000|2020-06-12 20:00:00|18985.7|18945.7|18964.1|18924.1|19002|18962|18945.2|18905.2|0
1591992300000|2020-06-12 20:05:00|18964.3|18924.3|18975|18935|18986.5|18946.5|18948.7|18908.7|0
1591992600000|2020-06-12 20:10:00|18974.9|18934.9|18964.4|18924.4|18981.8|18941.8|18935.1|18895.1|0
1591992900000|2020-06-12 20:15:00|18964.6|18924.6|18966.7|18926.7|18967.9|18927.9|18963.8|18923.8|0
1591993200000|2020-06-12 20:20:00|18967.5|18927.5|18966.3|18926.3|18968.8|18928.8|18965|18925|0
1591993500000|2020-06-12 20:25:00|18966.7|18926.7|18967.9|18927.9|18967.9|18927.9|18966.3|18926.3|0
1591993800000|2020-06-12 20:30:00|18968.2|18928.2|18968.5|18928.5|18983.9|18943.9|18962.4|18922.4|0
1591994100000|2020-06-12 20:35:00|18968.7|18928.7|18974.5|18934.5|18979.4|18939.4|18968.5|18928.5|0
1591994400000|2020-06-12 20:40:00|18974.7|18934.7|18970|18930|18980.9|18940.9|18970|18930|0
1591994700000|2020-06-12 20:45:00|18970.2|18930.2|18979.4|18939.4|18980.9|18940.9|18968.5|18928.5|0
1591995000000|2020-06-12 20:50:00|18979.6|18939.6|18979.4|18939.4|18988.8|18948.8|18977.9|18937.9|0
1591995300000|2020-06-12 20:55:00|18979.1|18939.1|18965.9|18925.9|18988.8|18948.8|18960.5|18920.5|0
1592172000000|2020-06-14 22:00:00|18774.5|18734.5|18739.9|18699.9|18791.1|18751.1|18738.7|18698.7|0
1592172300000|2020-06-14 22:05:00|18740.2|18700.2|18626.2|18586.2|18746.4|18706.4|18613.4|18573.4|0
1592172600000|2020-06-14 22:10:00|18625.9|18585.9|18659.9|18619.9|18681.2|18641.2|18621.8|18581.8|0
1592172900000|2020-06-14 22:15:00|18660.6|18620.6|18704.4|18664.4|18710.7|18670.7|18655.5|18615.5|0
1592173200000|2020-06-14 22:20:00|18704.9|18664.9|18693.1|18653.1|18709.4|18669.4|18680.6|18640.6|0
1592173500000|2020-06-14 22:25:00|18693.2|18653.2|18735.5|18695.5|18746.2|18706.2|18691.5|18651.5|0
1592173800000|2020-06-14 22:30:00|18735.7|18695.7|18742|18702|18746.4|18706.4|18713.1|18673.1|0
1592174100000|2020-06-14 22:35:00|18741.7|18701.7|18748|18708|18754.5|18714.5|18733.3|18693.3|0
1592174400000|2020-06-14 22:40:00|18748.3|18708.3|18731.1|18691.1|18752.9|18712.9|18712.5|18672.5|0
1592174700000|2020-06-14 22:45:00|18730.9|18690.9|18773.1|18733.1|18776.3|18736.3|18725|18685|0
1592175000000|2020-06-14 22:50:00|18772.5|18732.5|18776.6|18736.6|18785.6|18745.6|18767|18727|0
1592175300000|2020-06-14 22:55:00|18776.5|18736.5|18790.3|18750.3|18802.8|18762.8|18773.3|18733.3|0
1592175600000|2020-06-14 23:00:00|18790.4|18750.4|18756.4|18716.4|18796.7|18756.7|18755.5|18715.5|0
1592175900000|2020-06-14 23:05:00|18756.3|18716.3|18744.9|18704.9|18768.4|18728.4|18741.7|18701.7|0
1592176200000|2020-06-14 23:10:00|18745.1|18705.1|18765.1|18725.1|18768.4|18728.4|18726.4|18686.4|0
1592176500000|2020-06-14 23:15:00|18765.2|18725.2|18709.8|18669.8|18774.4|18734.4|18703.3|18663.3|0
1592176800000|2020-06-14 23:20:00|18710.1|18670.1|18715.8|18675.8|18734.9|18694.9|18700.5|18660.5|0
1592177100000|2020-06-14 23:25:00|18716|18676|18706.5|18666.5|18719.1|18679.1|18688|18648|0
1592177400000|2020-06-14 23:30:00|18706.8|18666.8|18739.3|18699.3|18740.9|18700.9|18706.8|18666.8|0
1592177700000|2020-06-14 23:35:00|18739|18699|18747|18707|18748.2|18708.2|18721.9|18681.9|0
1592178000000|2020-06-14 23:40:00|18747.5|18707.5|18733|18693|18756.3|18716.3|18721.9|18681.9|0
1592178300000|2020-06-14 23:45:00|18733.4|18693.4|18690.9|18650.9|18751.4|18711.4|18685.4|18645.4|0
1592178600000|2020-06-14 23:50:00|18691.4|18651.4|18693.6|18653.6|18721.9|18681.9|18685.4|18645.4|0
1592178900000|2020-06-14 23:55:00|18693.9|18653.9|18714.8|18674.8|18723.5|18683.5|18667.4|18627.4|0
1592179200000|2020-06-15 00:00:00|18715|18675|18704.5|18664.5|18736.1|18696.1|18689.2|18649.2|0
1592179500000|2020-06-15 00:05:00|18704.4|18664.4|18746.1|18706.1|18757.1|18717.1|18703.9|18663.9|0
1592179800000|2020-06-15 00:10:00|18746|18706|18760.4|18720.4|18797.5|18757.5|18736.3|18696.3|0
1592180100000|2020-06-15 00:15:00|18761.8|18721.8|18740.7|18700.7|18768.7|18728.7|18718.2|18678.2|0
1592180400000|2020-06-15 00:20:00|18740.8|18700.8|18752.7|18712.7|18768.3|18728.3|18723.8|18683.8|0
1592180700000|2020-06-15 00:25:00|18752.6|18712.6|18762.1|18722.1|18767|18727|18734.7|18694.7|0
1592181000000|2020-06-15 00:30:00|18762.4|18722.4|18777.8|18737.8|18783.4|18743.4|18756.9|18716.9|0
1592181300000|2020-06-15 00:35:00|18777.7|18737.7|18772|18732|18789.2|18749.2|18766.8|18726.8|0
1592181600000|2020-06-15 00:40:00|18772.1|18732.1|18743.2|18703.2|18783.1|18743.1|18740.7|18700.7|0
1592181900000|2020-06-15 00:45:00|18743|18703|18765.7|18725.7|18768.8|18728.8|18737.8|18697.8|0
1592182200000|2020-06-15 00:50:00|18765.9|18725.9|18754.3|18714.3|18774.6|18734.6|18743.4|18703.4|0
1592182500000|2020-06-15 00:55:00|18754.1|18714.1|18726|18686|18759.7|18719.7|18725.8|18685.8|0
1592182800000|2020-06-15 01:00:00|18726.2|18686.2|18740.2|18700.2|18745.4|18705.4|18719.9|18679.9|0
1592183100000|2020-06-15 01:05:00|18740.1|18700.1|18733|18693|18749.7|18709.7|18730|18690|0
1592183400000|2020-06-15 01:10:00|18732.9|18692.9|18706.5|18666.5|18749.5|18709.5|18700.9|18660.9|0
1592183700000|2020-06-15 01:15:00|18705.5|18665.5|18709.1|18669.1|18718.8|18678.8|18691.6|18651.6|0
1592184000000|2020-06-15 01:20:00|18708.9|18668.9|18723.4|18683.4|18736.7|18696.7|18708.9|18668.9|0
1592184300000|2020-06-15 01:25:00|18724.4|18684.4|18726|18686|18737|18697|18720.2|18680.2|0
1592184600000|2020-06-15 01:30:00|18725.9|18685.9|18742.4|18702.4|18748|18708|18725.9|18685.9|0
1592184900000|2020-06-15 01:35:00|18742.6|18702.6|18747.4|18707.4|18753.5|18713.5|18736.9|18696.9|0
1592185200000|2020-06-15 01:40:00|18747.3|18707.3|18763.6|18723.6|18763.6|18723.6|18736.7|18696.7|0
1592185500000|2020-06-15 01:45:00|18763.7|18723.7|18774.8|18734.8|18774.8|18734.8|18758.4|18718.4|0
1592185800000|2020-06-15 01:50:00|18774.7|18734.7|18746.1|18706.1|18774.8|18734.8|18741.7|18701.7|0
1592186100000|2020-06-15 01:55:00|18747.6|18707.6|18759.1|18719.1|18764.4|18724.4|18736.6|18696.6|0
1592186400000|2020-06-15 02:00:00|18758.5|18718.5|18727.3|18687.3|18764.7|18724.7|18727.1|18687.1|0
1592186700000|2020-06-15 02:05:00|18727.2|18687.2|18740.9|18700.9|18748.7|18708.7|18715.3|18675.3|0
1592187000000|2020-06-15 02:10:00|18741.9|18701.9|18748.5|18708.5|18759.8|18719.8|18738.2|18698.2|0
1592187300000|2020-06-15 02:15:00|18748.3|18708.3|18764.6|18724.6|18769.6|18729.6|18737|18697|0
1592187600000|2020-06-15 02:20:00|18764.8|18724.8|18758.5|18718.5|18776.1|18736.1|18758.5|18718.5|0
1592187900000|2020-06-15 02:25:00|18758.7|18718.7|18753.5|18713.5|18764.4|18724.4|18742.2|18702.2|0
1592188200000|2020-06-15 02:30:00|18753.3|18713.3|18736.5|18696.5|18753.3|18713.3|18730.6|18690.6|0
1592188500000|2020-06-15 02:35:00|18736.7|18696.7|18730.5|18690.5|18747.6|18707.6|18724.6|18684.6|0
1592188800000|2020-06-15 02:40:00|18730.6|18690.6|18732.2|18692.2|18734.9|18694.9|18720.5|18680.5|0
1592189100000|2020-06-15 02:45:00|18732.1|18692.1|18741.7|18701.7|18747.8|18707.8|18726.1|18686.1|0
1592189400000|2020-06-15 02:50:00|18741.9|18701.9|18726.9|18686.9|18747.1|18707.1|18724.2|18684.2|0
1592189700000|2020-06-15 02:55:00|18725.9|18685.9|18712.6|18672.6|18730.1|18690.1|18712.4|18672.4|0
1592190000000|2020-06-15 03:00:00|18712.7|18672.7|18724.4|18684.4|18729.9|18689.9|18712.7|18672.7|0
1592190300000|2020-06-15 03:05:00|18724.2|18684.2|18727.6|18687.6|18730.4|18690.4|18718.6|18678.6|0
1592190600000|2020-06-15 03:10:00|18728.6|18688.6|18735.8|18695.8|18736.7|18696.7|18728.6|18688.6|0
1592190900000|2020-06-15 03:15:00|18735.6|18695.6|18747.6|18707.6|18752.8|18712.8|18730.3|18690.3|0
1592191200000|2020-06-15 03:20:00|18747.4|18707.4|18757.8|18717.8|18758.4|18718.4|18747.3|18707.3|0
1592191500000|2020-06-15 03:25:00|18757.9|18717.9|18752.8|18712.8|18758.2|18718.2|18752.6|18712.6|0
1592191800000|2020-06-15 03:30:00|18752.9|18712.9|18741|18701|18758|18718|18740.9|18700.9|0
1592192100000|2020-06-15 03:35:00|18740.7|18700.7|18752.1|18712.1|18757.8|18717.8|18735.3|18695.3|0
1592192400000|2020-06-15 03:40:00|18752|18712|18747|18707|18752|18712|18735.3|18695.3|0
1592192700000|2020-06-15 03:45:00|18746.9|18706.9|18742.1|18702.1|18752.6|18712.6|18735.8|18695.8|0
1592193000000|2020-06-15 03:50:00|18742|18702|18731.1|18691.1|18742|18702|18725.4|18685.4|0
1592193300000|2020-06-15 03:55:00|18731|18691|18731.5|18691.5|18737|18697|18725.1|18685.1|0
1592193600000|2020-06-15 04:00:00|18731.6|18691.6|18709.2|18669.2|18736.7|18696.7|18708.9|18668.9|0
1592193900000|2020-06-15 04:05:00|18709.1|18669.1|18703.5|18663.5|18709.4|18669.4|18698|18658|0
1592194200000|2020-06-15 04:10:00|18703.4|18663.4|18703.5|18663.5|18709.6|18669.6|18700.7|18660.7|0
1592194500000|2020-06-15 04:15:00|18703.4|18663.4|18722.5|18682.5|18725.4|18685.4|18703.4|18663.4|0
1592194800000|2020-06-15 04:20:00|18723.5|18683.5|18708.7|18668.7|18725.2|18685.2|18708.4|18668.4|0
1592195100000|2020-06-15 04:25:00|18708.6|18668.6|18703.2|18663.2|18714.1|18674.1|18702.9|18662.9|0
1592195400000|2020-06-15 04:30:00|18703|18663|18703.3|18663.3|18714.7|18674.7|18697.6|18657.6|0
1592195700000|2020-06-15 04:35:00|18703.1|18663.1|18708.5|18668.5|18713.9|18673.9|18697.8|18657.8|0
1592196000000|2020-06-15 04:40:00|18708.7|18668.7|18686.1|18646.1|18708.8|18668.8|18685.3|18645.3|0
1592196300000|2020-06-15 04:45:00|18686.3|18646.3|18668.6|18628.6|18691.9|18651.9|18661.8|18621.8|0
1592196600000|2020-06-15 04:50:00|18668.4|18628.4|18660|18620|18674|18634|18659.5|18619.5|0
1592196900000|2020-06-15 04:55:00|18660.1|18620.1|18659.5|18619.5|18665.8|18625.8|18659.2|18619.2|0
1592197200000|2020-06-15 05:00:00|18659.6|18619.6|18608.7|18568.7|18659.9|18619.9|18603.7|18563.7|0
1592197500000|2020-06-15 05:05:00|18608.9|18568.9|18547|18507|18609.9|18569.9|18539.2|18499.2|0
1592197800000|2020-06-15 05:10:00|18548|18508|18555|18515|18566.8|18526.8|18538.6|18498.6|0
1592198100000|2020-06-15 05:15:00|18555.2|18515.2|18531.9|18491.9|18569.2|18529.2|18531.8|18491.8|0
1592198400000|2020-06-15 05:20:00|18531.8|18491.8|18569.7|18529.7|18571.6|18531.6|18524.6|18484.6|0
1592198700000|2020-06-15 05:25:00|18571.2|18531.2|18556.9|18516.9|18578.1|18538.1|18551.3|18511.3|0
1592199000000|2020-06-15 05:30:00|18557.9|18517.9|18541.7|18501.7|18564.1|18524.1|18541.5|18501.5|0
1592199300000|2020-06-15 05:35:00|18542.7|18502.7|18481.5|18441.5|18544.2|18504.2|18478|18438|0
1592199600000|2020-06-15 05:40:00|18480.5|18440.5|18482.3|18442.3|18496.3|18456.3|18440.8|18400.8|0
1592199900000|2020-06-15 05:45:00|18482.2|18442.2|18479.6|18439.6|18504.8|18464.8|18474.6|18434.6|0
1592200200000|2020-06-15 05:50:00|18480.6|18440.6|18449.4|18409.4|18487.5|18447.5|18449.2|18409.2|0
1592200500000|2020-06-15 05:55:00|18449.5|18409.5|18413.8|18373.8|18469.9|18429.9|18407.6|18367.6|0
1592200800000|2020-06-15 06:00:00|18413.5|18373.5|18402.4|18387.4|18448.6|18429.9|18369.9|18354.9|82
1592201100000|2020-06-15 06:05:00|18399.9|18384.9|18384.9|18369.9|18402.4|18387.4|18357.4|18342.4|77
1592201400000|2020-06-15 06:10:00|18387.4|18372.4|18394.9|18379.9|18419.9|18404.9|18387.4|18372.4|23
1592201700000|2020-06-15 06:15:00|18392.4|18377.4|18427.4|18412.4|18442.4|18427.4|18392.4|18377.4|42
1592202000000|2020-06-15 06:20:00|18424.9|18409.9|18387.4|18372.4|18427.4|18412.4|18384.9|18369.9|46
1592202300000|2020-06-15 06:25:00|18389.9|18374.9|18369.9|18354.9|18394.9|18379.9|18334.9|18319.9|51
1592202600000|2020-06-15 06:30:00|18372.4|18357.4|18417.4|18402.4|18419.9|18404.9|18349.9|18334.9|444
1592202900000|2020-06-15 06:35:00|18414.9|18399.9|18389.9|18374.9|18427.4|18412.4|18377.4|18362.4|80
1592203200000|2020-06-15 06:40:00|18387.4|18372.4|18314.9|18299.9|18389.9|18374.9|18309.9|18294.9|94
1592203500000|2020-06-15 06:45:00|18322.4|18307.4|18339.9|18324.9|18352.4|18337.4|18322.4|18307.4|33
1592203800000|2020-06-15 06:50:00|18342.4|18327.4|18332.4|18317.4|18352.4|18337.4|18319.9|18304.9|52
1592204100000|2020-06-15 06:55:00|18327.4|18312.4|18364.9|18349.9|18364.9|18349.9|18309.9|18294.9|109
1592204400000|2020-06-15 07:00:00|18372.4|18357.4|18417.4|18402.4|18427.4|18412.4|18299.9|18284.9|557
1592204700000|2020-06-15 07:05:00|18414.9|18399.9|18389.9|18374.9|18464.9|18449.9|18359.9|18344.9|668
1592205000000|2020-06-15 07:10:00|18384.9|18369.9|18407.4|18392.4|18447.4|18432.4|18369.9|18354.9|612
1592205300000|2020-06-15 07:15:00|18404.9|18389.9|18454.9|18439.9|18459.9|18444.9|18349.9|18334.9|435
1592205600000|2020-06-15 07:20:00|18459.9|18444.9|18509.9|18494.9|18522.4|18507.4|18424.9|18409.9|519
1592205900000|2020-06-15 07:25:00|18507.4|18492.4|18444.9|18429.9|18509.9|18494.9|18432.4|18417.4|256
1592206200000|2020-06-15 07:30:00|18442.4|18427.4|18402.4|18387.4|18442.4|18427.4|18402.4|18387.4|369
1592206500000|2020-06-15 07:35:00|18399.9|18384.9|18479.9|18464.9|18494.9|18479.9|18394.9|18379.9|211
1592206800000|2020-06-15 07:40:00|18484.8|18469.8|18489.8|18474.8|18532.3|18517.3|18469.8|18454.8|358
1592207100000|2020-06-15 07:45:00|18492.3|18477.3|18472.3|18457.3|18522.3|18507.3|18449.8|18434.8|310
1592207400000|2020-06-15 07:50:00|18474.8|18459.8|18494.8|18479.8|18497.3|18482.3|18449.8|18434.8|173
1592207700000|2020-06-15 07:55:00|18497.3|18482.3|18469.8|18454.8|18512.3|18497.3|18464.8|18449.8|227
1592208000000|2020-06-15 08:00:00|18467.3|18452.3|18469.8|18454.8|18499.8|18484.8|18459.8|18444.8|203
1592208300000|2020-06-15 08:05:00|18467.3|18452.3|18449.8|18434.8|18479.8|18464.8|18434.8|18419.8|378
1592208600000|2020-06-15 08:10:00|18447.3|18432.3|18524.8|18509.8|18527.3|18512.3|18427.3|18412.3|399
1592208900000|2020-06-15 08:15:00|18527.3|18512.3|18574.8|18559.8|18582.3|18567.3|18514.8|18499.8|540
1592209200000|2020-06-15 08:20:00|18572.3|18557.3|18567.3|18552.3|18574.8|18559.8|18534.8|18519.8|416
1592209500000|2020-06-15 08:25:00|18569.8|18554.8|18584.8|18569.8|18602.3|18587.3|18559.8|18544.8|188
1592209800000|2020-06-15 08:30:00|18589.8|18574.8|18644.8|18629.8|18649.8|18634.8|18579.8|18564.8|277
1592210100000|2020-06-15 08:35:00|18647.3|18632.3|18617.3|18602.3|18654.8|18639.8|18609.8|18594.8|250
1592210400000|2020-06-15 08:40:00|18619.8|18604.8|18654.8|18639.8|18654.8|18639.8|18614.8|18599.8|146
1592210700000|2020-06-15 08:45:00|18652.3|18637.3|18664.8|18649.8|18684.8|18669.8|18632.3|18617.3|553
1592211000000|2020-06-15 08:50:00|18662.3|18647.3|18724.8|18709.8|18729.8|18714.8|18654.8|18639.8|639
1592211300000|2020-06-15 08:55:00|18729.8|18714.8|18722.3|18707.3|18749.8|18734.8|18704.8|18689.8|408
1592211600000|2020-06-15 09:00:00|18719.8|18704.8|18669.8|18654.8|18724.8|18709.8|18664.8|18649.8|378
1592211900000|2020-06-15 09:05:00|18667.3|18652.3|18612.3|18597.3|18679.8|18664.8|18607.3|18592.3|256
1592212200000|2020-06-15 09:10:00|18614.8|18599.8|18632.3|18617.3|18649.8|18634.8|18612.3|18597.3|180
1592212500000|2020-06-15 09:15:00|18629.8|18614.8|18689.8|18674.8|18699.8|18684.8|18629.8|18614.8|227
1592212800000|2020-06-15 09:20:00|18692.3|18677.3|18702.3|18687.3|18707.3|18692.3|18662.3|18647.3|119
1592213100000|2020-06-15 09:25:00|18699.8|18684.8|18727.3|18712.3|18732.3|18717.3|18684.8|18669.8|124
1592213400000|2020-06-15 09:30:00|18724.8|18709.8|18699.8|18684.8|18727.3|18712.3|18662.3|18647.3|173
1592213700000|2020-06-15 09:35:00|18697.3|18682.3|18694.8|18679.8|18707.3|18692.3|18672.3|18657.3|256
1592214000000|2020-06-15 09:40:00|18692.3|18677.3|18692.3|18677.3|18709.8|18694.8|18684.8|18669.8|108
1592214300000|2020-06-15 09:45:00|18689.8|18674.8|18724.8|18709.8|18739.8|18724.8|18672.3|18657.3|186
1592214600000|2020-06-15 09:50:00|18727.3|18712.3|18772.3|18757.3|18792.3|18777.3|18724.8|18709.8|314
1592214900000|2020-06-15 09:55:00|18769.8|18754.8|18789.8|18774.8|18799.8|18784.8|18767.3|18752.3|124
1592215200000|2020-06-15 10:00:00|18787.3|18772.3|18814.8|18799.8|18814.8|18799.8|18774.8|18759.8|114
1592215500000|2020-06-15 10:05:00|18812.3|18797.3|18809.8|18794.8|18829.8|18814.8|18784.8|18769.8|160
1592215800000|2020-06-15 10:10:00|18812.3|18797.3|18849.8|18834.8|18852.3|18837.3|18804.8|18789.8|184
1592216100000|2020-06-15 10:15:00|18852.3|18837.3|18787.3|18772.3|18852.3|18837.3|18777.3|18762.3|552
1592216400000|2020-06-15 10:20:00|18789.8|18774.8|18804.8|18789.8|18824.8|18809.8|18784.8|18769.8|121
1592216700000|2020-06-15 10:25:00|18802.3|18787.3|18789.8|18774.8|18819.8|18804.8|18777.3|18762.3|94
1592217000000|2020-06-15 10:30:00|18784.8|18769.8|18774.8|18759.8|18794.8|18779.8|18754.8|18739.8|173
1592217300000|2020-06-15 10:35:00|18777.3|18762.3|18782.3|18767.3|18789.8|18774.8|18762.3|18747.3|95
1592217600000|2020-06-15 10:40:00|18779.8|18764.8|18814.8|18799.8|18817.3|18802.3|18777.3|18762.3|112
1592217900000|2020-06-15 10:45:00|18817.3|18802.3|18689.8|18674.8|18819.8|18804.8|18687.3|18672.3|249
1592218200000|2020-06-15 10:50:00|18692.3|18677.3|18727.3|18712.3|18734.8|18719.8|18687.3|18672.3|443
1592218500000|2020-06-15 10:55:00|18724.8|18709.8|18714.8|18699.8|18744.8|18729.8|18709.8|18694.8|608
1592218800000|2020-06-15 11:00:00|18719.8|18704.8|18727.3|18712.3|18737.3|18722.3|18704.8|18689.8|81
1592219100000|2020-06-15 11:05:00|18724.8|18709.8|18759.8|18744.8|18774.8|18759.8|18722.3|18707.3|82
1592219400000|2020-06-15 11:10:00|18762.3|18747.3|18724.8|18709.8|18762.3|18747.3|18704.8|18689.8|55
1592219700000|2020-06-15 11:15:00|18719.8|18704.8|18734.8|18719.8|18734.8|18719.8|18697.3|18682.3|363
1592220000000|2020-06-15 11:20:00|18732.3|18717.3|18754.8|18739.8|18762.3|18747.3|18724.8|18709.8|99
1592220300000|2020-06-15 11:25:00|18759.8|18744.8|18744.8|18729.8|18784.8|18769.8|18744.8|18729.8|210
1592220600000|2020-06-15 11:30:00|18742.3|18727.3|18747.3|18732.3|18759.8|18744.8|18734.8|18719.8|74
1592220900000|2020-06-15 11:35:00|18744.8|18729.8|18799.8|18784.8|18799.8|18784.8|18737.3|18722.3|243
1592221200000|2020-06-15 11:40:00|18795.5|18780.5|18785.5|18770.5|18800.5|18785.5|18773|18758|78
1592221500000|2020-06-15 11:45:00|18783|18768|18795.5|18780.5|18815.5|18800.5|18773|18758|163
1592221800000|2020-06-15 11:50:00|18793|18778|18828|18813|18828|18813|18793|18778|84
1592222100000|2020-06-15 11:55:00|18830.5|18815.5|18780.5|18765.5|18830.5|18815.5|18753|18738|396
1592222400000|2020-06-15 12:00:00|18778|18763|18753|18738|18795.5|18780.5|18735.5|18720.5|150
1592222700000|2020-06-15 12:05:00|18750.5|18735.5|18765.5|18750.5|18775.5|18760.5|18750.5|18735.5|119
1592223000000|2020-06-15 12:10:00|18763|18748|18760.5|18745.5|18793|18778|18738|18723|348
1592223300000|2020-06-15 12:15:00|18763|18748|18763|18748|18768|18753|18735.5|18720.5|375
1592223600000|2020-06-15 12:20:00|18765.5|18750.5|18745.5|18730.5|18778|18763|18728|18713|179
1592223900000|2020-06-15 12:25:00|18748|18733|18733|18718|18750.5|18735.5|18710.5|18695.5|265
1592224200000|2020-06-15 12:30:00|18735.5|18720.5|18753|18738|18763|18748|18733|18718|104
1592224500000|2020-06-15 12:35:00|18750.5|18735.5|18788|18773|18790.5|18775.5|18748|18733|294
1592224800000|2020-06-15 12:40:00|18790.5|18775.5|18750.5|18735.5|18790.5|18775.5|18740.5|18725.5|99
1592225100000|2020-06-15 12:45:00|18753|18738|18773|18758|18775.5|18760.5|18745.5|18730.5|110
1592225400000|2020-06-15 12:50:00|18770.5|18755.5|18780.5|18765.5|18785.5|18770.5|18755.5|18740.5|86
1592225700000|2020-06-15 12:55:00|18778|18763|18735.5|18720.5|18785.5|18770.5|18735.5|18720.5|198
1592226000000|2020-06-15 13:00:00|18740.5|18725.5|18763|18748|18775.5|18760.5|18725.5|18710.5|398
1592226300000|2020-06-15 13:05:00|18760.5|18745.5|18720.5|18705.5|18765.5|18750.5|18715.5|18700.5|151
1592226600000|2020-06-15 13:10:00|18718|18703|18690.5|18675.5|18718|18703|18690.5|18675.5|80
1592226900000|2020-06-15 13:15:00|18693|18678|18668|18653|18698|18683|18663|18648|566
1592227200000|2020-06-15 13:20:00|18665.5|18650.5|18673|18658|18680.5|18665.5|18658|18643|217
1592227500000|2020-06-15 13:25:00|18670.5|18655.5|18653|18638|18678|18663|18648|18633|73
1592227800000|2020-06-15 13:30:00|18650.5|18635.5|18605.5|18590.5|18680.5|18665.5|18595.5|18580.5|378
1592228100000|2020-06-15 13:35:00|18613|18598|18675.5|18660.5|18700.5|18685.5|18608|18593|776
1592228400000|2020-06-15 13:40:00|18678|18663|18695.5|18680.5|18740.5|18725.5|18660.5|18645.5|334
1592228700000|2020-06-15 13:45:00|18693|18678|18678|18663|18723|18708|18660.5|18645.5|357
1592229000000|2020-06-15 13:50:00|18680.5|18665.5|18723|18708|18735.5|18720.5|18675.5|18660.5|230
1592229300000|2020-06-15 13:55:00|18725.5|18710.5|18725.5|18710.5|18735.5|18720.5|18715.5|18700.5|686
1592229600000|2020-06-15 14:00:00|18728|18713|18758|18743|18770.5|18755.5|18710.5|18695.5|470
1592229900000|2020-06-15 14:05:00|18760.5|18745.5|18798|18783|18803|18788|18755.5|18740.5|271
1592230200000|2020-06-15 14:10:00|18794.4|18779.4|18826.9|18811.9|18841.9|18826.9|18789.4|18774.4|408
1592230500000|2020-06-15 14:15:00|18819.4|18804.4|18839.4|18824.4|18844.4|18829.4|18811.9|18796.9|252
1592230800000|2020-06-15 14:20:00|18841.9|18826.9|18811.9|18796.9|18844.4|18829.4|18799.4|18784.4|269
1592231100000|2020-06-15 14:25:00|18814.4|18799.4|18819.4|18804.4|18844.4|18829.4|18814.4|18799.4|2378
1592231400000|2020-06-15 14:30:00|18816.9|18801.9|18899.4|18884.4|18899.4|18884.4|18811.9|18796.9|231
1592231700000|2020-06-15 14:35:00|18896.9|18881.9|18864.4|18849.4|18929.4|18914.4|18861.9|18846.9|419
1592232000000|2020-06-15 14:40:00|18861.9|18846.9|18909.4|18894.4|18911.9|18896.9|18844.4|18829.4|143
1592232300000|2020-06-15 14:45:00|18911.9|18896.9|18966.9|18951.9|18981.9|18966.9|18899.4|18884.4|274
1592232600000|2020-06-15 14:50:00|18964.4|18949.4|18994.4|18979.4|19011.9|18996.9|18956.9|18941.9|417
1592232900000|2020-06-15 14:55:00|18996.9|18981.9|18969.4|18954.4|19021.9|19006.9|18956.9|18941.9|402
1592233200000|2020-06-15 15:00:00|18971.9|18956.9|19041.9|19026.9|19044.4|19029.4|18966.9|18951.9|397
1592233500000|2020-06-15 15:05:00|19039.4|19024.4|19069.4|19054.4|19071.9|19056.9|19026.9|19011.9|611
1592233800000|2020-06-15 15:10:00|19071.9|19056.9|19066.9|19051.9|19079.4|19064.4|19021.9|19006.9|610
1592234100000|2020-06-15 15:15:00|19064.4|19049.4|19024.4|19009.4|19066.9|19051.9|19001.9|18986.9|368
1592234400000|2020-06-15 15:20:00|19021.9|19006.9|19031.9|19016.9|19044.4|19029.4|19001.9|18986.9|430
1592234700000|2020-06-15 15:25:00|19036.9|19021.9|19001.9|18986.9|19041.9|19026.9|18994.4|18979.4|873
1592235000000|2020-06-15 15:30:00|19004.4|18989.4|18981.9|18966.9|19026.9|19011.9|18979.4|18964.4|1211
1592235300000|2020-06-15 15:35:00|18976.9|18961.9|19006.9|18991.9|19016.9|19001.9|18966.9|18951.9|303
1592235600000|2020-06-15 15:40:00|19009.4|18994.4|18961.9|18946.9|19021.9|19006.9|18956.9|18941.9|118
1592235900000|2020-06-15 15:45:00|18964.4|18949.4|18974.4|18959.4|18981.9|18966.9|18956.9|18941.9|143
1592236200000|2020-06-15 15:50:00|18979.4|18954.4|18979.4|18959.4|19009.4|18984.4|18969.4|18949.4|91
1592236500000|2020-06-15 15:55:00|18984.4|18964.4|19004.4|18984.4|19019.4|18999.4|18979.4|18959.4|46
1592236800000|2020-06-15 16:00:00|18999.4|18979.4|19059.4|19034.4|19059.4|19039.4|18994.4|18969.4|53
1592237100000|2020-06-15 16:05:00|19054.4|19039.4|19054.4|19034.4|19064.4|19044.4|19049.4|19029.4|38
1592237400000|2020-06-15 16:10:00|19049.4|19029.4|19039.4|19019.4|19059.4|19034.4|19034.4|19014.4|32
1592237700000|2020-06-15 16:15:00|19044.4|19024.4|19059.4|19034.4|19074.4|19049.4|19044.4|19019.4|85
1592238000000|2020-06-15 16:20:00|19054.4|19029.4|19084.4|19064.4|19084.4|19064.4|19054.4|19029.4|27
1592238300000|2020-06-15 16:25:00|19079.4|19059.4|19064.4|19044.4|19089.4|19064.4|19059.4|19039.4|23
1592238600000|2020-06-15 16:30:00|19059.4|19039.4|19039.4|19014.4|19064.4|19044.4|19039.4|19014.4|17
1592238900000|2020-06-15 16:35:00|19044.4|19019.4|19064.4|19039.4|19074.4|19049.4|19044.4|19019.4|27
1592239200000|2020-06-15 16:40:00|19059.4|19034.4|19069.4|19044.4|19079.4|19054.4|19054.4|19034.4|9
1592239500000|2020-06-15 16:45:00|19064.4|19049.4|19074.4|19049.4|19084.4|19064.4|19059.4|19034.4|11
1592239800000|2020-06-15 16:50:00|19069.4|19054.4|19074.4|19054.4|19079.4|19059.4|19059.4|19039.4|8
1592240100000|2020-06-15 16:55:00|19079.4|19049.4|19104.4|19079.4|19104.4|19084.4|19074.4|19049.4|28
1592240400000|2020-06-15 17:00:00|19099.4|19074.4|19104.4|19084.4|19104.4|19084.4|19089.4|19064.4|21
1592240700000|2020-06-15 17:05:00|19099.4|19079.4|19129.4|19109.4|19129.4|19109.4|19099.4|19074.4|18
1592241000000|2020-06-15 17:10:00|19134.4|19104.4|19124.4|19099.4|19139.4|19119.4|19114.4|19094.4|30
1592241300000|2020-06-15 17:15:00|19129.4|19104.4|19119.4|19099.4|19154.4|19129.4|19119.4|19099.4|20
1592241600000|2020-06-15 17:20:00|19124.4|19104.4|19119.4|19094.4|19139.4|19114.4|19119.4|19094.4|11
1592241900000|2020-06-15 17:25:00|19124.4|19099.4|19119.4|19094.4|19129.4|19104.4|19114.4|19094.4|5
1592242200000|2020-06-15 17:30:00|19114.4|19099.4|19104.4|19084.4|19124.4|19104.4|19104.4|19079.4|16
1592242500000|2020-06-15 17:35:00|19109.4|19089.4|19129.4|19104.4|19139.4|19114.4|19109.4|19084.4|36
1592242800000|2020-06-15 17:40:00|19124.4|19109.4|19114.4|19089.4|19134.4|19114.4|19104.4|19084.4|7
1592243100000|2020-06-15 17:45:00|19109.4|19084.4|19099.4|19074.4|19119.4|19094.4|19094.4|19074.4|10
1592243400000|2020-06-15 17:50:00|19104.4|19079.4|19109.4|19084.4|19124.4|19099.4|19099.4|19079.4|13
1592243700000|2020-06-15 17:55:00|19104.4|19079.4|19094.4|19069.4|19114.4|19089.4|19094.4|19069.4|7
1592244000000|2020-06-15 18:00:00|19098.4|19070.4|19209.4|19184.4|19224.4|19199.4|19098.4|19070.4|150
1592244300000|2020-06-15 18:05:00|19214.4|19189.4|19224.4|19199.4|19244.4|19219.4|19204.4|19179.4|80
1592244600000|2020-06-15 18:10:00|19229.4|19204.4|19224.4|19199.4|19234.4|19209.4|19209.4|19184.4|19
1592244900000|2020-06-15 18:15:00|19229.4|19204.4|19254.4|19229.4|19264.4|19239.4|19229.4|19204.4|23
1592245200000|2020-06-15 18:20:00|19253.4|19225.4|19254.4|19229.4|19264.4|19239.4|19219.4|19194.4|14
1592245500000|2020-06-15 18:25:00|19249.4|19224.4|19249.4|19234.4|19264.4|19239.4|19239.4|19214.4|28
1592245800000|2020-06-15 18:30:00|19251.9|19236.9|19209.4|19194.4|19261.9|19246.9|19204.4|19189.4|20
1592246100000|2020-06-15 18:35:00|19211.9|19196.9|19219.4|19204.4|19229.4|19214.4|19209.4|19194.4|13
1592246400000|2020-06-15 18:40:00|19221.9|19206.9|19219.4|19204.4|19239.4|19224.4|19214.4|19199.4|19
1592246700000|2020-06-15 18:45:00|19221.9|19206.9|19239.4|19224.4|19249.4|19234.4|19219.4|19204.4|6
1592247000000|2020-06-15 18:50:00|19241.9|19226.9|19219.4|19204.4|19249.4|19234.4|19211.9|19196.9|10
1592247300000|2020-06-15 18:55:00|19216.9|19201.9|19219.4|19204.4|19229.4|19214.4|19214.4|19199.4|10
1592247600000|2020-06-15 19:00:00|19221.9|19206.9|19254.4|19239.4|19261.9|19246.9|19219.4|19204.4|6
1592247900000|2020-06-15 19:05:00|19251.9|19236.9|19239.4|19224.4|19251.9|19236.9|19224.4|19209.4|9
1592248200000|2020-06-15 19:10:00|19241.9|19226.9|19249.4|19234.4|19254.4|19239.4|19236.9|19221.9|3
1592248500000|2020-06-15 19:15:00|19251.9|19236.9|19249.4|19234.4|19261.9|19246.9|19246.9|19231.9|29
1592248800000|2020-06-15 19:20:00|19251.9|19236.9|19244.4|19229.4|19251.9|19236.9|19224.4|19209.4|10
1592249100000|2020-06-15 19:25:00|19246.9|19231.9|19189.4|19174.4|19259.4|19244.4|19189.4|19174.4|20
1592249400000|2020-06-15 19:30:00|19191.9|19176.9|19164.4|19149.4|19199.4|19184.4|19151.9|19136.9|36
1592249700000|2020-06-15 19:35:00|19161.9|19146.9|19164.4|19149.4|19174.4|19159.4|19131.9|19116.9|25
1592250000000|2020-06-15 19:40:00|19161.9|19146.9|19189.4|19174.4|19191.9|19176.9|19141.9|19126.9|22
1592250300000|2020-06-15 19:45:00|19186.9|19171.9|19196.9|19181.9|19214.4|19199.4|19176.9|19161.9|9
1592250600000|2020-06-15 19:50:00|19194.4|19179.4|19214.4|19199.4|19216.9|19201.9|19191.9|19176.9|14
1592250900000|2020-06-15 19:55:00|19216.9|19201.9|19221.9|19206.9|19224.4|19209.4|19209.4|19194.4|23
1592251200000|2020-06-15 20:00:00|19252.9|19212.9|19263.3|19223.3|19277.2|19237.2|19230.7|19190.7|0
1592251500000|2020-06-15 20:05:00|19263.5|19223.5|19263.3|19223.3|19266.6|19226.6|19250.6|19210.6|0
1592251800000|2020-06-15 20:10:00|19263|19223|19293.7|19253.7|19298.3|19258.3|19252.3|19212.3|0
1592252100000|2020-06-15 20:15:00|19294.6|19254.6|19290.7|19250.7|19296|19256|19290.7|19250.7|0
1592252400000|2020-06-15 20:20:00|19291.2|19251.2|19288.6|19248.6|19294.4|19254.4|19288|19248|0
1592252700000|2020-06-15 20:25:00|19290|19250|19288.6|19248.6|19290.9|19250.9|19287.2|19247.2|0
1592253000000|2020-06-15 20:30:00|19289.5|19249.5|19310.5|19270.5|19310.5|19270.5|19289.5|19249.5|0
1592253300000|2020-06-15 20:35:00|19310.8|19270.8|19312.2|19272.2|19313.8|19273.8|19302.8|19262.8|0
1592253600000|2020-06-15 20:40:00|19311.9|19271.9|19309.5|19269.5|19315.4|19275.4|19304.6|19264.6|0
1592253900000|2020-06-15 20:45:00|19309.8|19269.8|19340.5|19300.5|19342.2|19302.2|19307.9|19267.9|0
1592254200000|2020-06-15 20:50:00|19340.8|19300.8|19353|19313|19361.6|19321.6|19340.5|19300.5|0
1592254500000|2020-06-15 20:55:00|19361.9|19321.9|19383.7|19343.7|19389.8|19349.8|19360.3|19320.3|0
1592254800000|2020-06-15 21:00:00|19384.2|19344.2|19385.6|19345.6|19405.7|19365.7|19368.9|19328.9|0
1592255100000|2020-06-15 21:05:00|19386|19346|19406.3|19366.3|19406.7|19366.7|19384.2|19344.2|0
1592255400000|2020-06-15 21:10:00|19405.8|19365.8|19401.4|19361.4|19405.8|19365.8|19399.1|19359.1|0
1592255700000|2020-06-15 21:15:00|19401.8|19361.8|19399.5|19359.5|19401.8|19361.8|19399.1|19359.1|0
1592256000000|2020-06-15 21:20:00|19389.8|19349.8|19390.7|19350.7|19391.2|19351.2|19384.8|19344.8|0
1592256300000|2020-06-15 21:25:00|19391.2|19351.2|19390.7|19350.7|19391.2|19351.2|19388.9|19348.9|0
1592256600000|2020-06-15 21:30:00|19391.2|19351.2|19392.6|19352.6|19392.6|19352.6|19391.2|19351.2|0
1592256900000|2020-06-15 21:35:00|19393|19353|19396.2|19356.2|19396.2|19356.2|19392.1|19352.1|0
1592257200000|2020-06-15 21:40:00|19395.8|19355.8|19415.7|19375.7|19415.7|19375.7|19395.8|19355.8|0
1592257500000|2020-06-15 21:45:00|19416.1|19376.1|19418.5|19378.5|19419|19379|19415.7|19375.7|0
1592257800000|2020-06-15 21:50:00|19418.1|19378.1|19418.1|19378.1|19420.4|19380.4|19417.6|19377.6|0
1592258100000|2020-06-15 21:55:00|19417.7|19377.7|19432.7|19392.7|19436.1|19396.1|19416.7|19376.7|0
1592258400000|2020-06-15 22:00:00|19433.5|19393.5|19470.2|19430.2|19481.9|19441.9|19419.7|19379.7|0
1592258700000|2020-06-15 22:05:00|19470.1|19430.1|19454.2|19414.2|19470.9|19430.9|19452.5|19412.5|0
1592259000000|2020-06-15 22:10:00|19454|19414|19430|19390|19460.7|19420.7|19426.8|19386.8|0
1592259300000|2020-06-15 22:15:00|19429.8|19389.8|19396.3|19356.3|19431.7|19391.7|19370|19330|0
1592259600000|2020-06-15 22:20:00|19396.6|19356.6|19403.4|19363.4|19406.6|19366.6|19380.8|19340.8|0
1592259900000|2020-06-15 22:25:00|19403.2|19363.2|19394.1|19354.1|19405.1|19365.1|19389.1|19349.1|0
1592260200000|2020-06-15 22:30:00|19393.3|19353.3|19330.2|19290.2|19396.9|19356.9|19330.2|19290.2|0
1592260500000|2020-06-15 22:35:00|19329.9|19289.9|19290.9|19250.9|19332.5|19292.5|19282.7|19242.7|0
1592260800000|2020-06-15 22:40:00|19290.8|19250.8|19264.4|19224.4|19290.9|19250.9|19262.7|19222.7|0
1592261100000|2020-06-15 22:45:00|19264.1|19224.1|19279.9|19239.9|19281.1|19241.1|19256.6|19216.6|0
1592261400000|2020-06-15 22:50:00|19279.8|19239.8|19297|19257|19311.3|19271.3|19278.3|19238.3|0
1592261700000|2020-06-15 22:55:00|19296.7|19256.7|19315.3|19275.3|19328|19288|19294.8|19254.8|0
1592262000000|2020-06-15 23:00:00|19316|19276|19299.9|19259.9|19321.9|19281.9|19293.3|19253.3|0
1592262300000|2020-06-15 23:05:00|19300.1|19260.1|19286.2|19246.2|19309.9|19269.9|19271.9|19231.9|0
1592262600000|2020-06-15 23:10:00|19286|19246|19276.8|19236.8|19289.5|19249.5|19273.6|19233.6|0
1592262900000|2020-06-15 23:15:00|19277.4|19237.4|19262.6|19222.6|19286.2|19246.2|19262.6|19222.6|0
1592263200000|2020-06-15 23:20:00|19262.8|19222.8|19307.6|19267.6|19309.2|19269.2|19262.8|19222.8|0
1592263500000|2020-06-15 23:25:00|19307.7|19267.7|19339.2|19299.2|19340.8|19300.8|19303.1|19263.1|0
1592263800000|2020-06-15 23:30:00|19339.4|19299.4|19378.9|19338.9|19378.9|19338.9|19333.1|19293.1|0
1592264100000|2020-06-15 23:35:00|19378.4|19338.4|19401|19361|19412|19372|19363|19323|0
1592264400000|2020-06-15 23:40:00|19400.8|19360.8|19392.6|19352.6|19412.8|19372.8|19389.8|19349.8|0
1592264700000|2020-06-15 23:45:00|19392.9|19352.9|19384.3|19344.3|19410.2|19370.2|19381.6|19341.6|0
1592265000000|2020-06-15 23:50:00|19384.4|19344.4|19399.2|19359.2|19402|19362|19383.2|19343.2|0
1592265300000|2020-06-15 23:55:00|19399.4|19359.4|19427.7|19387.7|19432.2|19392.2|19395.3|19355.3|0
1592265600000|2020-06-16 00:00:00|19427.3|19387.3|19432.4|19392.4|19438.3|19398.3|19399.4|19359.4|0
1592265900000|2020-06-16 00:05:00|19432.3|19392.3|19405.5|19365.5|19440.1|19400.1|19403.8|19363.8|0
1592266200000|2020-06-16 00:10:00|19405.7|19365.7|19387.4|19347.4|19410.4|19370.4|19376.2|19336.2|0
1592266500000|2020-06-16 00:15:00|19387.2|19347.2|19382|19342|19404.6|19364.6|19365.2|19325.2|0
1592266800000|2020-06-16 00:20:00|19382.2|19342.2|19388.5|19348.5|19399.3|19359.3|19366.1|19326.1|0
1592267100000|2020-06-16 00:25:00|19387.5|19347.5|19398.9|19358.9|19404.9|19364.9|19383.2|19343.2|0
1592267400000|2020-06-16 00:30:00|19398.8|19358.8|19437.1|19397.1|19443.4|19403.4|19398.8|19358.8|0
1592267700000|2020-06-16 00:35:00|19437.5|19397.5|19423.8|19383.8|19442.6|19402.6|19419.1|19379.1|0
1592268000000|2020-06-16 00:40:00|19424|19384|19417.5|19377.5|19435.2|19395.2|19417.5|19377.5|0
1592268300000|2020-06-16 00:45:00|19415.5|19375.5|19390|19350|19429|19389|19386.9|19346.9|0
1592268600000|2020-06-16 00:50:00|19390.2|19350.2|19402.1|19362.1|19402.1|19362.1|19384.8|19344.8|0
1592268900000|2020-06-16 00:55:00|19401.9|19361.9|19403|19363|19408|19368|19396.8|19356.8|0
1592269200000|2020-06-16 01:00:00|19403.1|19363.1|19458.6|19418.6|19467.8|19427.8|19403.1|19363.1|0
1592269500000|2020-06-16 01:05:00|19458.4|19418.4|19453.7|19413.7|19464.6|19424.6|19448.1|19408.1|0
1592269800000|2020-06-16 01:10:00|19453.9|19413.9|19446.4|19406.4|19459.3|19419.3|19440.9|19400.9|0
1592270100000|2020-06-16 01:15:00|19446.5|19406.5|19434.8|19394.8|19452.3|19412.3|19421.6|19381.6|0
1592270400000|2020-06-16 01:20:00|19434.6|19394.6|19418.8|19378.8|19441.3|19401.3|19418.7|19378.7|0
1592270700000|2020-06-16 01:25:00|19418.7|19378.7|19409.4|19369.4|19426.1|19386.1|19403.7|19363.7|0
1592271000000|2020-06-16 01:30:00|19409.5|19369.5|19442.6|19402.6|19442.9|19402.9|19404.2|19364.2|0
1592271300000|2020-06-16 01:35:00|19442.5|19402.5|19421.7|19381.7|19442.9|19402.9|19421.6|19381.6|0
1592271600000|2020-06-16 01:40:00|19421.5|19381.5|19432|19392|19441.5|19401.5|19416.1|19376.1|0
1592271900000|2020-06-16 01:45:00|19432.1|19392.1|19450.8|19410.8|19456.5|19416.5|19432.1|19392.1|0
1592272200000|2020-06-16 01:50:00|19451.8|19411.8|19458.6|19418.6|19464.7|19424.7|19442.7|19402.7|0
1592272500000|2020-06-16 01:55:00|19458.5|19418.5|19442.3|19402.3|19458.8|19418.8|19441.4|19401.4|0
1592272800000|2020-06-16 02:00:00|19442.4|19402.4|19465.6|19425.6|19471|19431|19436.7|19396.7|0
1592273100000|2020-06-16 02:05:00|19465.7|19425.7|19483.5|19443.5|19489.2|19449.2|19465.7|19425.7|0
1592273400000|2020-06-16 02:10:00|19483.3|19443.3|19480.2|19440.2|19489|19449|19472.1|19432.1|0
1592273700000|2020-06-16 02:15:00|19479.2|19439.2|19471.4|19431.4|19483.1|19443.1|19471|19431|0
1592274000000|2020-06-16 02:20:00|19471.3|19431.3|19466.7|19426.7|19477.5|19437.5|19460.5|19420.5|0
1592274300000|2020-06-16 02:25:00|19466.8|19426.8|19456.2|19416.2|19466.8|19426.8|19444.8|19404.8|0
1592274600000|2020-06-16 02:30:00|19456.3|19416.3|19528.3|19488.3|19533.2|19493.2|19456.3|19416.3|0
1592274900000|2020-06-16 02:35:00|19528.1|19488.1|19549.8|19509.8|19566.7|19526.7|19528.1|19488.1|0
1592275200000|2020-06-16 02:40:00|19549.2|19509.2|19560.3|19520.3|19566.2|19526.2|19548.8|19508.8|0
1592275500000|2020-06-16 02:45:00|19560.4|19520.4|19583|19543|19589.3|19549.3|19549.2|19509.2|0
1592275800000|2020-06-16 02:50:00|19582.8|19542.8|19597.5|19557.5|19616|19576|19582.8|19542.8|0
1592276100000|2020-06-16 02:55:00|19597.4|19557.4|19598|19558|19600.6|19560.6|19573.2|19533.2|0
1592276400000|2020-06-16 03:00:00|19599.1|19559.1|19562.5|19522.5|19601.3|19561.3|19557|19517|0
1592276700000|2020-06-16 03:05:00|19562.6|19522.6|19569.8|19529.8|19584.8|19544.8|19562.6|19522.6|0
1592277000000|2020-06-16 03:10:00|19569.7|19529.7|19556.2|19516.2|19575.5|19535.5|19550.3|19510.3|0
1592277300000|2020-06-16 03:15:00|19556|19516|19561.2|19521.2|19566.3|19526.3|19549.9|19509.9|0
1592277600000|2020-06-16 03:20:00|19561.1|19521.1|19555.3|19515.3|19572.4|19532.4|19555.3|19515.3|0
1592277900000|2020-06-16 03:25:00|19555.5|19515.5|19566.3|19526.3|19578.7|19538.7|19555.5|19515.5|0
1592278200000|2020-06-16 03:30:00|19566.5|19526.5|19576.2|19536.2|19583.4|19543.4|19555.1|19515.1|0
1592278500000|2020-06-16 03:35:00|19576.3|19536.3|19576.6|19536.6|19587.3|19547.3|19565.3|19525.3|0
1592278800000|2020-06-16 03:40:00|19577.1|19537.1|19557|19517|19587.3|19547.3|19551.8|19511.8|0
1592279100000|2020-06-16 03:45:00|19556|19516|19560.7|19520.7|19569.8|19529.8|19551.8|19511.8|0
1592279400000|2020-06-16 03:50:00|19560.8|19520.8|19605.4|19565.4|19614.5|19574.5|19560.5|19520.5|0
1592279700000|2020-06-16 03:55:00|19605.5|19565.5|19588.7|19548.7|19610.9|19570.9|19588.4|19548.4|0
1592280000000|2020-06-16 04:00:00|19588.6|19548.6|19577.6|19537.6|19588.7|19548.7|19558.6|19518.6|0
1592280300000|2020-06-16 04:05:00|19577.5|19537.5|19577.8|19537.8|19593.8|19553.8|19574.7|19534.7|0
1592280600000|2020-06-16 04:10:00|19577.9|19537.9|19578.1|19538.1|19581.3|19541.3|19567|19527|0
1592280900000|2020-06-16 04:15:00|19578.2|19538.2|19589|19549|19594.9|19554.9|19573|19533|0
1592281200000|2020-06-16 04:20:00|19588.8|19548.8|19582.3|19542.3|19591.5|19551.5|19577.4|19537.4|0
1592281500000|2020-06-16 04:25:00|19583.3|19543.3|19590.3|19550.3|19593.9|19553.9|19582.3|19542.3|0
1592281800000|2020-06-16 04:30:00|19589.3|19549.3|19582|19542|19593.2|19553.2|19582|19542|0
1592282100000|2020-06-16 04:35:00|19582.2|19542.2|19548.2|19508.2|19582.2|19542.2|19548.2|19508.2|0
1592282400000|2020-06-16 04:40:00|19548.6|19508.6|19550.5|19510.5|19558.5|19518.5|19536.8|19496.8|0
1592282700000|2020-06-16 04:45:00|19550.6|19510.6|19564.6|19524.6|19564.6|19524.6|19537|19497|0
1592283000000|2020-06-16 04:50:00|19564.5|19524.5|19571.9|19531.9|19577.3|19537.3|19558.8|19518.8|0
1592283300000|2020-06-16 04:55:00|19572|19532|19555.5|19515.5|19577.6|19537.6|19555|19515|0
1592283600000|2020-06-16 05:00:00|19555.6|19515.6|19600|19560|19600.2|19560.2|19555.4|19515.4|0
1592283900000|2020-06-16 05:05:00|19600.1|19560.1|19611.5|19571.5|19617.8|19577.8|19599.1|19559.1|0
1592284200000|2020-06-16 05:10:00|19611.6|19571.6|19598.3|19558.3|19626.1|19586.1|19593.2|19553.2|0
1592284500000|2020-06-16 05:15:00|19598.5|19558.5|19598.1|19558.1|19604.2|19564.2|19592.5|19552.5|0
1592284800000|2020-06-16 05:20:00|19598.2|19558.2|19604.4|19564.4|19609.5|19569.5|19593|19553|0
1592285100000|2020-06-16 05:25:00|19604.5|19564.5|19609.3|19569.3|19619.8|19579.8|19598.3|19558.3|0
1592285400000|2020-06-16 05:30:00|19610.3|19570.3|19604|19564|19615.2|19575.2|19592.1|19552.1|0
1592285700000|2020-06-16 05:35:00|19604.1|19564.1|19604.7|19564.7|19621.1|19581.1|19599|19559|0
1592286000000|2020-06-16 05:40:00|19604.5|19564.5|19570.7|19530.7|19604.7|19564.7|19565.1|19525.1|0
1592286300000|2020-06-16 05:45:00|19570.5|19530.5|19574.4|19534.4|19577.3|19537.3|19557.6|19517.6|0
1592286600000|2020-06-16 05:50:00|19574.2|19534.2|19582.5|19542.5|19588.5|19548.5|19564.6|19524.6|0
1592286900000|2020-06-16 05:55:00|19582.3|19542.3|19559|19519|19588.7|19548.7|19558.9|19518.9|0
1592287200000|2020-06-16 06:00:00|19560|19520|19466.9|19451.9|19561.7|19521.7|19439.4|19424.4|119
1592287500000|2020-06-16 06:05:00|19464.4|19449.4|19479.4|19464.4|19506.9|19491.9|19444.4|19429.4|125
1592287800000|2020-06-16 06:10:00|19476.9|19461.9|19484.4|19469.4|19486.9|19471.9|19459.4|19444.4|70
1592288100000|2020-06-16 06:15:00|19481.9|19466.9|19466.9|19451.9|19481.9|19466.9|19436.9|19421.9|64
1592288400000|2020-06-16 06:20:00|19469.4|19454.4|19481.9|19466.9|19481.9|19466.9|19449.4|19434.4|34
1592288700000|2020-06-16 06:25:00|19479.4|19464.4|19489.4|19474.4|19496.9|19481.9|19469.4|19454.4|35
1592289000000|2020-06-16 06:30:00|19486.9|19471.9|19524.4|19509.4|19524.4|19509.4|19474.4|19459.4|85
1592289300000|2020-06-16 06:35:00|19526.9|19511.9|19474.4|19459.4|19529.4|19514.4|19466.9|19451.9|187
1592289600000|2020-06-16 06:40:00|19471.9|19456.9|19489.4|19474.4|19501.9|19486.9|19459.4|19444.4|67
1592289900000|2020-06-16 06:45:00|19491.9|19476.9|19469.4|19454.4|19491.9|19476.9|19454.4|19439.4|19
1592290200000|2020-06-16 06:50:00|19471.9|19456.9|19459.4|19444.4|19486.9|19471.9|19456.9|19441.9|73
1592290500000|2020-06-16 06:55:00|19456.9|19441.9|19451.9|19436.9|19459.4|19444.4|19421.9|19406.9|101
1592290800000|2020-06-16 07:00:00|19459.4|19444.4|19381.9|19366.9|19459.4|19444.4|19306.9|19291.9|1242
1592291100000|2020-06-16 07:05:00|19374.4|19359.4|19366.9|19351.9|19379.4|19364.4|19321.9|19306.9|1010
1592291400000|2020-06-16 07:10:00|19371.9|19356.9|19371.9|19356.9|19421.9|19406.9|19361.9|19346.9|687
1592291700000|2020-06-16 07:15:00|19376.9|19361.9|19356.9|19341.9|19396.9|19381.9|19331.9|19316.9|522
1592292000000|2020-06-16 07:20:00|19351.9|19336.9|19426.9|19411.9|19446.9|19431.9|19344.4|19329.4|620
1592292300000|2020-06-16 07:25:00|19421.9|19406.9|19421.9|19406.9|19446.9|19431.9|19354.4|19339.4|378
1592292600000|2020-06-16 07:30:00|19419.4|19404.4|19419.4|19404.4|19421.9|19406.9|19369.4|19354.4|305
1592292900000|2020-06-16 07:35:00|19416.9|19401.9|19436.9|19421.9|19456.9|19441.9|19414.4|19399.4|351
1592293200000|2020-06-16 07:40:00|19437.1|19422.1|19392.1|19377.1|19457.1|19442.1|19387.1|19372.1|432
1592293500000|2020-06-16 07:45:00|19399.6|19384.6|19394.6|19379.6|19412.1|19397.1|19367.1|19352.1|369
1592293800000|2020-06-16 07:50:00|19397.1|19382.1|19387.1|19372.1|19412.1|19397.1|19362.1|19347.1|770
1592294100000|2020-06-16 07:55:00|19389.6|19374.6|19357.1|19342.1|19392.1|19377.1|19342.1|19327.1|910
1592294400000|2020-06-16 08:00:00|19354.6|19339.6|19369.6|19354.6|19374.6|19359.6|19329.6|19314.6|292
1592294700000|2020-06-16 08:05:00|19372.1|19357.1|19334.6|19319.6|19372.1|19357.1|19302.1|19287.1|207
1592295000000|2020-06-16 08:10:00|19332.1|19317.1|19379.6|19364.6|19387.1|19372.1|19322.1|19307.1|278
1592295300000|2020-06-16 08:15:00|19382.1|19367.1|19349.6|19334.6|19392.1|19377.1|19332.1|19317.1|191
1592295600000|2020-06-16 08:20:00|19347.1|19332.1|19317.1|19302.1|19352.1|19337.1|19309.6|19294.6|232
1592295900000|2020-06-16 08:25:00|19314.6|19299.6|19362.1|19347.1|19372.1|19357.1|19312.1|19297.1|165
1592296200000|2020-06-16 08:30:00|19364.6|19349.6|19382.1|19367.1|19389.6|19374.6|19349.6|19334.6|348
1592296500000|2020-06-16 08:35:00|19379.6|19364.6|19409.6|19394.6|19419.6|19404.6|19357.1|19342.1|183
1592296800000|2020-06-16 08:40:00|19412.1|19397.1|19419.6|19404.6|19427.1|19412.1|19392.1|19377.1|345
1592297100000|2020-06-16 08:45:00|19422.1|19407.1|19442.1|19427.1|19442.1|19427.1|19402.1|19387.1|833
1592297400000|2020-06-16 08:50:00|19447.1|19432.1|19442.1|19427.1|19459.6|19444.6|19427.1|19412.1|273
1592297700000|2020-06-16 08:55:00|19444.6|19429.6|19434.6|19419.6|19457.1|19442.1|19414.6|19399.6|197
1592298000000|2020-06-16 09:00:00|19432.1|19417.1|19472.1|19457.1|19474.6|19459.6|19432.1|19417.1|204
1592298300000|2020-06-16 09:05:00|19474.6|19459.6|19489.6|19474.6|19499.6|19484.6|19472.1|19457.1|247
1592298600000|2020-06-16 09:10:00|19487.1|19472.1|19484.6|19469.6|19499.6|19484.6|19462.1|19447.1|235
1592298900000|2020-06-16 09:15:00|19482.1|19467.1|19472.1|19457.1|19494.6|19479.6|19472.1|19457.1|135
1592299200000|2020-06-16 09:20:00|19474.6|19459.6|19487.1|19472.1|19492.1|19477.1|19457.1|19442.1|729
1592299500000|2020-06-16 09:25:00|19489.6|19474.6|19479.6|19464.6|19499.6|19484.6|19472.1|19457.1|145
1592299800000|2020-06-16 09:30:00|19482.1|19467.1|19467.1|19452.1|19499.6|19484.6|19464.6|19449.6|100
1592300100000|2020-06-16 09:35:00|19472.1|19457.1|19454.6|19439.6|19474.6|19459.6|19434.6|19419.6|162
1592300400000|2020-06-16 09:40:00|19457.1|19442.1|19494.6|19479.6|19497.1|19482.1|19457.1|19442.1|135
1592300700000|2020-06-16 09:45:00|19492.1|19477.1|19499.6|19484.6|19507.1|19492.1|19474.6|19459.6|228
1592301000000|2020-06-16 09:50:00|19497.1|19482.1|19507.1|19492.1|19507.1|19492.1|19479.6|19464.6|196
1592301300000|2020-06-16 09:55:00|19512.1|19497.1|19532.1|19517.1|19532.1|19517.1|19489.6|19474.6|446
1592301600000|2020-06-16 10:00:00|19529.6|19514.6|19542.1|19527.1|19552.1|19537.1|19512.1|19497.1|713
1592301900000|2020-06-16 10:05:00|19539.6|19524.6|19587.1|19572.1|19587.1|19572.1|19534.6|19519.6|596
1592302200000|2020-06-16 10:10:00|19584.6|19569.6|19612.1|19597.1|19614.6|19599.6|19584.6|19569.6|303
1592302500000|2020-06-16 10:15:00|19607.1|19592.1|19584.6|19569.6|19612.1|19597.1|19574.6|19559.6|139
1592302800000|2020-06-16 10:20:00|19582.1|19567.1|19579.6|19564.6|19584.6|19569.6|19567.1|19552.1|123
1592303100000|2020-06-16 10:25:00|19582.1|19567.1|19612.1|19597.1|19614.6|19599.6|19579.6|19564.6|168
1592303400000|2020-06-16 10:30:00|19609.6|19594.6|19619.6|19604.6|19632.1|19617.1|19594.6|19579.6|768
1592303700000|2020-06-16 10:35:00|19617.1|19602.1|19592.1|19577.1|19627.1|19612.1|19592.1|19577.1|707
1592304000000|2020-06-16 10:40:00|19594.6|19579.6|19609.6|19594.6|19612.1|19597.1|19582.1|19567.1|147
1592304300000|2020-06-16 10:45:00|19607.1|19592.1|19602.1|19587.1|19619.6|19604.6|19592.1|19577.1|1125
1592304600000|2020-06-16 10:50:00|19604.6|19589.6|19614.6|19599.6|19627.1|19612.1|19599.6|19584.6|119
1592304900000|2020-06-16 10:55:00|19612.1|19597.1|19642.1|19627.1|19647.1|19632.1|19607.1|19592.1|643
1592305200000|2020-06-16 11:00:00|19647.1|19632.1|19652.1|19637.1|19662.1|19647.1|19642.1|19627.1|240
1592305500000|2020-06-16 11:05:00|19654.6|19639.6|19644.6|19629.6|19654.6|19639.6|19637.1|19622.1|127
1592305800000|2020-06-16 11:10:00|19642.1|19627.1|19634.6|19619.6|19642.1|19627.1|19619.6|19604.6|638
1592306100000|2020-06-16 11:15:00|19637.1|19622.1|19662.1|19647.1|19662.1|19647.1|19634.6|19619.6|285
1592306400000|2020-06-16 11:20:00|19659.6|19644.6|19677.1|19662.1|19679.6|19664.6|19659.6|19644.6|277
1592306700000|2020-06-16 11:25:00|19672.1|19657.1|19659.6|19644.6|19677.1|19662.1|19657.1|19642.1|246
1592307000000|2020-06-16 11:30:00|19657.1|19642.1|19644.6|19629.6|19659.6|19644.6|19637.1|19622.1|75
1592307300000|2020-06-16 11:35:00|19642.1|19627.1|19649.6|19634.6|19652.1|19637.1|19629.6|19614.6|81
1592307600000|2020-06-16 11:40:00|19646.9|19631.9|19634.4|19619.4|19646.9|19631.9|19634.4|19619.4|57
1592307900000|2020-06-16 11:45:00|19631.9|19616.9|19659.4|19644.4|19661.9|19646.9|19626.9|19611.9|90
1592308200000|2020-06-16 11:50:00|19656.9|19641.9|19671.9|19656.9|19674.4|19659.4|19654.4|19639.4|67
1592308500000|2020-06-16 11:55:00|19669.4|19654.4|19684.4|19669.4|19686.9|19671.9|19669.4|19654.4|102
1592308800000|2020-06-16 12:00:00|19686.9|19671.9|19709.4|19694.4|19714.4|19699.4|19674.4|19659.4|144
1592309100000|2020-06-16 12:05:00|19706.9|19691.9|19689.4|19674.4|19714.4|19699.4|19684.4|19669.4|332
1592309400000|2020-06-16 12:10:00|19686.9|19671.9|19709.4|19694.4|19709.4|19694.4|19679.4|19664.4|612
1592309700000|2020-06-16 12:15:00|19711.9|19696.9|19734.4|19719.4|19734.4|19719.4|19709.4|19694.4|442
1592310000000|2020-06-16 12:20:00|19741.9|19726.9|19741.9|19726.9|19749.4|19734.4|19721.9|19706.9|351
1592310300000|2020-06-16 12:25:00|19739.4|19724.4|19731.9|19716.9|19754.4|19739.4|19726.9|19711.9|154
1592310600000|2020-06-16 12:30:00|19734.4|19719.4|19779.4|19764.4|19784.4|19769.4|19734.4|19719.4|385
1592310900000|2020-06-16 12:35:00|19776.9|19761.9|19814.4|19799.4|19824.4|19809.4|19769.4|19754.4|340
1592311200000|2020-06-16 12:40:00|19816.9|19801.9|19861.9|19846.9|19864.4|19849.4|19799.4|19784.4|390
1592311500000|2020-06-16 12:45:00|19864.4|19849.4|19856.9|19841.9|19864.4|19849.4|19834.4|19819.4|379
1592311800000|2020-06-16 12:50:00|19859.4|19844.4|19849.4|19834.4|19861.9|19846.9|19831.9|19816.9|330
1592312100000|2020-06-16 12:55:00|19851.9|19836.9|19864.4|19849.4|19879.4|19864.4|19849.4|19834.4|348
1592312400000|2020-06-16 13:00:00|19859.4|19844.4|19841.9|19826.9|19879.4|19864.4|19826.9|19811.9|500
1592312700000|2020-06-16 13:05:00|19839.4|19824.4|19819.4|19804.4|19841.9|19826.9|19791.9|19776.9|313
1592313000000|2020-06-16 13:10:00|19814.4|19799.4|19821.9|19806.9|19839.4|19824.4|19806.9|19791.9|210
1592313300000|2020-06-16 13:15:00|19819.4|19804.4|19814.4|19799.4|19824.4|19809.4|19796.9|19781.9|335
1592313600000|2020-06-16 13:20:00|19816.9|19801.9|19791.9|19776.9|19819.4|19804.4|19779.4|19764.4|461
1592313900000|2020-06-16 13:25:00|19794.4|19779.4|19796.9|19781.9|19804.4|19789.4|19764.4|19749.4|493
1592314200000|2020-06-16 13:30:00|19794.4|19779.4|19764.4|19749.4|19799.4|19784.4|19749.4|19734.4|399
1592314500000|2020-06-16 13:35:00|19766.9|19751.9|19774.4|19759.4|19799.4|19784.4|19749.4|19734.4|356
1592314800000|2020-06-16 13:40:00|19776.9|19761.9|19776.9|19761.9|19784.4|19769.4|19749.4|19734.4|463
1592315100000|2020-06-16 13:45:00|19779.4|19764.4|19731.9|19716.9|19801.9|19786.9|19724.4|19709.4|350
1592315400000|2020-06-16 13:50:00|19729.4|19714.4|19734.4|19719.4|19741.9|19726.9|19704.4|19689.4|315
1592315700000|2020-06-16 13:55:00|19731.9|19716.9|19776.9|19761.9|19784.4|19769.4|19731.9|19716.9|371
1592316000000|2020-06-16 14:00:00|19779.4|19764.4|19791.9|19776.9|19796.9|19781.9|19761.9|19746.9|266
1592316300000|2020-06-16 14:05:00|19789.4|19774.4|19781.9|19766.9|19814.4|19799.4|19776.9|19761.9|1090
1592316600000|2020-06-16 14:10:00|19780.2|19765.2|19817.7|19802.7|19822.7|19807.7|19772.7|19757.7|283
1592316900000|2020-06-16 14:15:00|19820.2|19805.2|19837.7|19822.7|19847.7|19832.7|19810.2|19795.2|412
1592317200000|2020-06-16 14:20:00|19830.2|19815.2|19817.7|19802.7|19832.7|19817.7|19787.7|19772.7|308
1592317500000|2020-06-16 14:25:00|19812.7|19797.7|19872.7|19857.7|19882.7|19867.7|19807.7|19792.7|620
1592317800000|2020-06-16 14:30:00|19877.7|19862.7|19845.2|19830.2|19882.7|19867.7|19840.2|19825.2|428
1592318100000|2020-06-16 14:35:00|19847.7|19832.7|19805.2|19790.2|19865.2|19850.2|19740.2|19725.2|2410
1592318400000|2020-06-16 14:40:00|19807.7|19792.7|19730.2|19715.2|19817.7|19802.7|19720.2|19705.2|1349
1592318700000|2020-06-16 14:45:00|19727.7|19712.7|19760.2|19745.2|19772.7|19757.7|19692.7|19677.7|452
1592319000000|2020-06-16 14:50:00|19757.7|19742.7|19615.2|19600.2|19757.7|19742.7|19570.2|19555.2|715
1592319300000|2020-06-16 14:55:00|19612.7|19597.7|19505.2|19490.2|19617.7|19602.7|19487.7|19472.7|825
1592319600000|2020-06-16 15:00:00|19502.7|19487.7|19537.7|19522.7|19537.7|19522.7|19390.2|19375.2|1192
1592319900000|2020-06-16 15:05:00|19535.2|19520.2|19585.2|19570.2|19610.2|19595.2|19532.7|19517.7|478
1592320200000|2020-06-16 15:10:00|19587.7|19572.7|19570.2|19555.2|19595.2|19580.2|19500.2|19485.2|596
1592320500000|2020-06-16 15:15:00|19575.2|19560.2|19595.2|19580.2|19660.2|19645.2|19575.2|19560.2|1268
1592320800000|2020-06-16 15:20:00|19592.7|19577.7|19635.2|19620.2|19665.2|19650.2|19587.7|19572.7|421
1592321100000|2020-06-16 15:25:00|19637.7|19622.7|19672.7|19657.7|19677.7|19662.7|19625.2|19610.2|661
1592321400000|2020-06-16 15:30:00|19670.2|19655.2|19632.7|19617.7|19672.7|19657.7|19607.7|19592.7|1897
1592321700000|2020-06-16 15:35:00|19630.2|19615.2|19590.2|19575.2|19647.7|19632.7|19572.7|19557.7|578
1592322000000|2020-06-16 15:40:00|19587.7|19572.7|19595.2|19580.2|19605.2|19590.2|19580.2|19565.2|102
1592322300000|2020-06-16 15:45:00|19597.7|19582.7|19632.7|19617.7|19637.7|19622.7|19590.2|19575.2|86
1592322600000|2020-06-16 15:50:00|19635.2|19615.2|19645.2|19620.2|19655.2|19635.2|19625.2|19605.2|126
1592322900000|2020-06-16 15:55:00|19650.2|19625.2|19625.2|19600.2|19650.2|19625.2|19610.2|19585.2|58
1592323200000|2020-06-16 16:00:00|19630.2|19605.2|19600.2|19575.2|19635.2|19615.2|19580.2|19560.2|56
1592323500000|2020-06-16 16:05:00|19605.2|19580.2|19615.2|19595.2|19625.2|19605.2|19585.2|19560.2|229
1592323800000|2020-06-16 16:10:00|19620.2|19600.2|19625.2|19600.2|19630.2|19605.2|19605.2|19580.2|41
1592324100000|2020-06-16 16:15:00|19630.2|19605.2|19620.2|19600.2|19630.2|19610.2|19610.2|19585.2|24
1592324400000|2020-06-16 16:20:00|19630.2|19605.2|19625.2|19605.2|19640.2|19620.2|19610.2|19590.2|53
1592324700000|2020-06-16 16:25:00|19630.2|19600.2|19645.2|19625.2|19650.2|19625.2|19620.2|19600.2|12
1592325000000|2020-06-16 16:30:00|19640.2|19620.2|19680.2|19655.2|19680.2|19660.2|19640.2|19620.2|28
1592325300000|2020-06-16 16:35:00|19685.2|19660.2|19715.2|19695.2|19725.2|19705.2|19680.2|19655.2|80
1592325600000|2020-06-16 16:40:00|19720.2|19690.2|19710.2|19685.2|19720.2|19695.2|19705.2|19680.2|28
1592325900000|2020-06-16 16:45:00|19705.2|19690.2|19690.2|19665.2|19715.2|19690.2|19685.2|19665.2|156
1592326200000|2020-06-16 16:50:00|19695.2|19670.2|19685.2|19660.2|19700.2|19680.2|19685.2|19660.2|8
1592326500000|2020-06-16 16:55:00|19690.2|19665.2|19690.2|19665.2|19695.2|19670.2|19670.2|19650.2|14
1592326800000|2020-06-16 17:00:00|19685.2|19660.2|19680.2|19660.2|19705.2|19685.2|19680.2|19660.2|12
1592327100000|2020-06-16 17:05:00|19685.2|19655.2|19705.2|19680.2|19705.2|19680.2|19675.2|19650.2|9
1592327400000|2020-06-16 17:10:00|19710.2|19685.2|19695.2|19670.2|19710.2|19685.2|19690.2|19665.2|7
1592327700000|2020-06-16 17:15:00|19700.2|19675.2|19705.2|19680.2|19705.2|19685.2|19685.2|19665.2|14
1592328000000|2020-06-16 17:20:00|19700.2|19685.2|19700.2|19680.2|19705.2|19685.2|19680.2|19660.2|14
1592328300000|2020-06-16 17:25:00|19705.2|19675.2|19690.2|19670.2|19705.2|19685.2|19690.2|19670.2|5
1592328600000|2020-06-16 17:30:00|19695.2|19675.2|19675.2|19650.2|19700.2|19675.2|19670.2|19650.2|23
1592328900000|2020-06-16 17:35:00|19670.2|19655.2|19660.2|19640.2|19680.2|19655.2|19655.2|19630.2|36
1592329200000|2020-06-16 17:40:00|19665.2|19645.2|19680.2|19660.2|19685.2|19660.2|19660.2|19645.2|6
1592329500000|2020-06-16 17:45:00|19685.2|19655.2|19670.2|19645.2|19685.2|19660.2|19670.2|19645.2|2
1592329800000|2020-06-16 17:50:00|19675.2|19650.2|19650.2|19630.2|19685.2|19665.2|19645.2|19620.2|25
1592330100000|2020-06-16 17:55:00|19645.2|19625.2|19655.2|19630.2|19660.2|19635.2|19635.2|19615.2|8
1592330400000|2020-06-16 18:00:00|19660.2|19635.2|19675.2|19650.2|19685.2|19660.2|19655.2|19630.2|27
1592330700000|2020-06-16 18:05:00|19670.2|19655.2|19675.2|19650.2|19680.2|19660.2|19665.2|19640.2|26
1592331000000|2020-06-16 18:10:00|19670.2|19655.2|19675.2|19655.2|19675.2|19655.2|19670.2|19645.2|38
1592331300000|2020-06-16 18:15:00|19670.2|19645.2|19670.2|19650.2|19675.2|19655.2|19670.2|19645.2|74
1592331600000|2020-06-16 18:20:00|19675.2|19655.2|19654.2|19626.2|19675.2|19655.2|19595.2|19570.2|92
1592331900000|2020-06-16 18:25:00|19650.2|19625.2|19652.7|19637.7|19664.2|19637.7|19640.2|19613.7|8
1592332200000|2020-06-16 18:30:00|19657.7|19642.7|19655.2|19640.2|19672.7|19657.7|19655.2|19640.2|4
1592332500000|2020-06-16 18:35:00|19657.7|19642.7|19660.2|19645.2|19667.7|19652.7|19652.7|19637.7|1
1592332800000|2020-06-16 18:40:00|19662.7|19647.7|19650.2|19635.2|19667.7|19652.7|19637.7|19622.7|2
1592333100000|2020-06-16 18:45:00|19652.7|19637.7|19650.2|19635.2|19657.7|19642.7|19627.7|19612.7|2
1592333400000|2020-06-16 18:50:00|19652.7|19637.7|19630.2|19615.2|19662.7|19647.7|19607.7|19592.7|11
1592333700000|2020-06-16 18:55:00|19632.7|19617.7|19622.7|19607.7|19637.7|19622.7|19615.2|19600.2|9
1592334000000|2020-06-16 19:00:00|19617.7|19602.7|19602.7|19587.7|19625.2|19610.2|19595.2|19580.2|22
1592334300000|2020-06-16 19:05:00|19605.2|19590.2|19560.2|19545.2|19607.7|19592.7|19560.2|19545.2|27
1592334600000|2020-06-16 19:10:00|19557.7|19542.7|19567.7|19552.7|19585.2|19570.2|19557.7|19542.7|17
1592334900000|2020-06-16 19:15:00|19570.2|19555.2|19530.2|19515.2|19570.2|19555.2|19520.2|19505.2|41
1592335200000|2020-06-16 19:20:00|19532.7|19517.7|19560.2|19545.2|19565.2|19550.2|19530.2|19515.2|12
1592335500000|2020-06-16 19:25:00|19562.7|19547.7|19565.2|19550.2|19572.7|19557.7|19557.7|19542.7|11
1592335800000|2020-06-16 19:30:00|19567.7|19552.7|19590.2|19575.2|19597.7|19582.7|19552.7|19537.7|26
1592336100000|2020-06-16 19:35:00|19587.7|19572.7|19555.2|19540.2|19587.7|19572.7|19540.2|19525.2|25
1592336400000|2020-06-16 19:40:00|19552.7|19537.7|19530.2|19515.2|19567.7|19552.7|19522.7|19507.7|31
1592336700000|2020-06-16 19:45:00|19532.7|19517.7|19550.2|19535.2|19550.2|19535.2|19520.2|19505.2|22
1592337000000|2020-06-16 19:50:00|19547.7|19532.7|19542.7|19527.7|19567.7|19552.7|19527.7|19512.7|39
1592337300000|2020-06-16 19:55:00|19540.2|19525.2|19590.2|19575.2|19590.2|19575.2|19540.2|19525.2|40
1592337600000|2020-06-16 20:00:00|19619.3|19579.3|19612.4|19572.4|19639|19599|19603.3|19563.3|0
1592337900000|2020-06-16 20:05:00|19612.6|19572.6|19618.6|19578.6|19621.7|19581.7|19602.7|19562.7|0
1592338200000|2020-06-16 20:10:00|19618.4|19578.4|19637.3|19597.3|19653.2|19613.2|19615.6|19575.6|0
1592338500000|2020-06-16 20:15:00|19636.8|19596.8|19637.4|19597.4|19639.8|19599.8|19635.8|19595.8|0
1592338800000|2020-06-16 20:20:00|19636.9|19596.9|19636.9|19596.9|19638.4|19598.4|19636.4|19596.4|0
1592339100000|2020-06-16 20:25:00|19637.4|19597.4|19634.4|19594.4|19637.4|19597.4|19633.9|19593.9|0
1592339400000|2020-06-16 20:30:00|19634.6|19594.6|19628.5|19588.5|19637.7|19597.7|19626.8|19586.8|0
1592339700000|2020-06-16 20:35:00|19628.3|19588.3|19623.7|19583.7|19629.8|19589.8|19621.9|19581.9|0
1592340000000|2020-06-16 20:40:00|19624|19584|19625.4|19585.4|19631.6|19591.6|19620.7|19580.7|0
1592340300000|2020-06-16 20:45:00|19625.7|19585.7|19629.8|19589.8|19631.5|19591.5|19623.7|19583.7|0
1592340600000|2020-06-16 20:50:00|19629.5|19589.5|19629.8|19589.8|19633.3|19593.3|19625.4|19585.4|0
1592340900000|2020-06-16 20:55:00|19629.5|19589.5|19631.8|19591.8|19633.3|19593.3|19623.7|19583.7|0
1592341200000|2020-06-16 21:00:00|19631.3|19591.3|19631.3|19591.3|19632.8|19592.8|19629.8|19589.8|0
1592341500000|2020-06-16 21:05:00|19630.8|19590.8|19627.5|19587.5|19630.8|19590.8|19626|19586|0
1592341800000|2020-06-16 21:10:00|19627|19587|19618.9|19578.9|19627|19587|19618.4|19578.4|0
1592342100000|2020-06-16 21:15:00|19618.4|19578.4|19618.9|19578.9|19619.9|19579.9|19617.4|19577.4|0
1592342400000|2020-06-16 21:20:00|19618.4|19578.4|19616.4|19576.4|19618.9|19578.9|19615.9|19575.9|0
1592342700000|2020-06-16 21:25:00|19618.4|19578.4|19615.2|19575.2|19618.4|19578.4|19614.9|19574.9|0
1592343000000|2020-06-16 21:30:00|19615.7|19575.7|19613.7|19573.7|19616.7|19576.7|19613.7|19573.7|0
1592343300000|2020-06-16 21:35:00|19614.7|19574.7|19614.2|19574.2|19616.7|19576.7|19610.6|19570.6|0
1592343600000|2020-06-16 21:40:00|19613.7|19573.7|19612.7|19572.7|19613.7|19573.7|19610.6|19570.6|0
1592343900000|2020-06-16 21:45:00|19612.1|19572.1|19612.7|19572.7|19613.7|19573.7|19611.1|19571.1|0
1592344200000|2020-06-16 21:50:00|19613.7|19573.7|19613.2|19573.2|19616.7|19576.7|19612.7|19572.7|0
1592344500000|2020-06-16 21:55:00|19614.7|19574.7|19616.2|19576.2|19616.2|19576.2|19613.2|19573.2|0
1592344800000|2020-06-16 22:00:00|19611.7|19571.7|19594.6|19554.6|19612|19572|19576.9|19536.9|0
1592345100000|2020-06-16 22:05:00|19594.7|19554.7|19575.8|19535.8|19606.1|19566.1|19568.6|19528.6|0
1592345400000|2020-06-16 22:10:00|19575.7|19535.7|19550.7|19510.7|19578.2|19538.2|19542.8|19502.8|0
1592345700000|2020-06-16 22:15:00|19551.5|19511.5|19531.9|19491.9|19556.8|19516.8|19525.3|19485.3|0
1592346000000|2020-06-16 22:20:00|19531.8|19491.8|19550.8|19510.8|19555.7|19515.7|19530.7|19490.7|0
1592346300000|2020-06-16 22:25:00|19551.1|19511.1|19590.5|19550.5|19594.2|19554.2|19551.1|19511.1|0
1592346600000|2020-06-16 22:30:00|19590.7|19550.7|19595.1|19555.1|19608.3|19568.3|19583.3|19543.3|0
1592346900000|2020-06-16 22:35:00|19595.3|19555.3|19589|19549|19604.8|19564.8|19579.4|19539.4|0
1592347200000|2020-06-16 22:40:00|19588.9|19548.9|19588.8|19548.8|19596.9|19556.9|19587.3|19547.3|0
1592347500000|2020-06-16 22:45:00|19589.1|19549.1|19593.1|19553.1|19594.9|19554.9|19585.3|19545.3|0
1592347800000|2020-06-16 22:50:00|19593|19553|19619.5|19579.5|19619.8|19579.8|19591.9|19551.9|0
1592348100000|2020-06-16 22:55:00|19618|19578|19624.6|19584.6|19628.9|19588.9|19613.2|19573.2|0
1592348400000|2020-06-16 23:00:00|19624.5|19584.5|19648.9|19608.9|19650.1|19610.1|19623.5|19583.5|0
1592348700000|2020-06-16 23:05:00|19649.1|19609.1|19642.3|19602.3|19651.9|19611.9|19633.1|19593.1|0
1592349000000|2020-06-16 23:10:00|19642.4|19602.4|19636.2|19596.2|19647.1|19607.1|19633.1|19593.1|0
1592349300000|2020-06-16 23:15:00|19635.9|19595.9|19639.2|19599.2|19642.3|19602.3|19625.2|19585.2|0
1592349600000|2020-06-16 23:20:00|19639.5|19599.5|19664.1|19624.1|19668.9|19628.9|19637.4|19597.4|0
1592349900000|2020-06-16 23:25:00|19664|19624|19662.8|19622.8|19675.5|19635.5|19661|19621|0
1592350200000|2020-06-16 23:30:00|19662.6|19622.6|19674.8|19634.8|19675.4|19635.4|19656.2|19616.2|0
1592350500000|2020-06-16 23:35:00|19674.7|19634.7|19670.6|19630.6|19674.7|19634.7|19665.8|19625.8|0
1592350800000|2020-06-16 23:40:00|19670.9|19630.9|19690.1|19650.1|19699.7|19659.7|19670.9|19630.9|0
1592351100000|2020-06-16 23:45:00|19690.2|19650.2|19687|19647|19691.8|19651.8|19680.9|19640.9|0
1592351400000|2020-06-16 23:50:00|19686.8|19646.8|19694.9|19654.9|19699.7|19659.7|19682.2|19642.2|0
1592351700000|2020-06-16 23:55:00|19694.6|19654.6|19702|19662|19712.9|19672.9|19690.1|19650.1|0
1592352000000|2020-06-17 00:00:00|19701.8|19661.8|19670.5|19630.5|19703.3|19663.3|19665.7|19625.7|0
1592352300000|2020-06-17 00:05:00|19670.3|19630.3|19677.3|19637.3|19687.6|19647.6|19665.7|19625.7|0
1592352600000|2020-06-17 00:10:00|19677.1|19637.1|19659.6|19619.6|19677.1|19637.1|19643.9|19603.9|0
1592352900000|2020-06-17 00:15:00|19659.5|19619.5|19621.5|19581.5|19677.9|19637.9|19611.6|19571.6|0
1592353200000|2020-06-17 00:20:00|19620.5|19580.5|19612.1|19572.1|19624.5|19584.5|19605.4|19565.4|0
1592353500000|2020-06-17 00:25:00|19612.3|19572.3|19626.3|19586.3|19632.7|19592.7|19604.8|19564.8|0
1592353800000|2020-06-17 00:30:00|19626.4|19586.4|19642.1|19602.1|19647.9|19607.9|19611.4|19571.4|0
1592354100000|2020-06-17 00:35:00|19641.8|19601.8|19641.2|19601.2|19647.9|19607.9|19624.1|19584.1|0
1592354400000|2020-06-17 00:40:00|19641.4|19601.4|19659.3|19619.3|19665.3|19625.3|19623.1|19583.1|0
1592354700000|2020-06-17 00:45:00|19659.4|19619.4|19683.6|19643.6|19684.1|19644.1|19659.3|19619.3|0
1592355000000|2020-06-17 00:50:00|19683.8|19643.8|19654.9|19614.9|19689.5|19649.5|19649|19609|0
1592355300000|2020-06-17 00:55:00|19655|19615|19672.3|19632.3|19684.1|19644.1|19654.9|19614.9|0
1592355600000|2020-06-17 01:00:00|19672.5|19632.5|19686.5|19646.5|19702.2|19662.2|19672.1|19632.1|0
1592355900000|2020-06-17 01:05:00|19685.4|19645.4|19660|19620|19685.4|19645.4|19653.9|19613.9|0
1592356200000|2020-06-17 01:10:00|19660.1|19620.1|19647.7|19607.7|19677.9|19637.9|19647.4|19607.4|0
1592356500000|2020-06-17 01:15:00|19647.6|19607.6|19619.1|19579.1|19648.1|19608.1|19618.8|19578.8|0
1592356800000|2020-06-17 01:20:00|19619.2|19579.2|19619.8|19579.8|19631.3|19591.3|19610.7|19570.7|0
1592357100000|2020-06-17 01:25:00|19619.7|19579.7|19595.1|19555.1|19637.4|19597.4|19595|19555|0
1592357400000|2020-06-17 01:30:00|19595|19555|19580.1|19540.1|19600.9|19560.9|19559|19519|0
1592357700000|2020-06-17 01:35:00|19579.9|19539.9|19617.9|19577.9|19618.1|19578.1|19577.2|19537.2|0
1592358000000|2020-06-17 01:40:00|19618.1|19578.1|19636|19596|19636|19596|19606.2|19566.2|0
1592358300000|2020-06-17 01:45:00|19636.1|19596.1|19653.8|19613.8|19654.1|19614.1|19636.1|19596.1|0
1592358600000|2020-06-17 01:50:00|19653.9|19613.9|19649.4|19609.4|19659.6|19619.6|19624.9|19584.9|0
1592358900000|2020-06-17 01:55:00|19648.4|19608.4|19601.8|19561.8|19649.4|19609.4|19590.3|19550.3|0
1592359200000|2020-06-17 02:00:00|19602.2|19562.2|19608.8|19568.8|19620.1|19580.1|19587.1|19547.1|0
1592359500000|2020-06-17 02:05:00|19609.8|19569.8|19615|19575|19621.1|19581.1|19591.1|19551.1|0
1592359800000|2020-06-17 02:10:00|19615.2|19575.2|19583.3|19543.3|19615.2|19575.2|19578|19538|0
1592360100000|2020-06-17 02:15:00|19583.2|19543.2|19601|19561|19601.3|19561.3|19576.6|19536.6|0
1592360400000|2020-06-17 02:20:00|19600.9|19560.9|19580.2|19540.2|19606.7|19566.7|19563.2|19523.2|0
1592360700000|2020-06-17 02:25:00|19579.2|19539.2|19569.6|19529.6|19581.1|19541.1|19568.4|19528.4|0
1592361000000|2020-06-17 02:30:00|19569.8|19529.8|19518|19478|19575.4|19535.4|19507.9|19467.9|0
1592361300000|2020-06-17 02:35:00|19519.7|19479.7|19548.8|19508.8|19555.4|19515.4|19514|19474|0
1592361600000|2020-06-17 02:40:00|19548.7|19508.7|19527.3|19487.3|19550|19510|19521|19481|0
1592361900000|2020-06-17 02:45:00|19528.3|19488.3|19555.1|19515.1|19556.6|19516.6|19514.9|19474.9|0
1592362200000|2020-06-17 02:50:00|19553.4|19513.4|19562.2|19522.2|19568.3|19528.3|19550.2|19510.2|0
1592362500000|2020-06-17 02:55:00|19562.4|19522.4|19561.8|19521.8|19567.9|19527.9|19550.4|19510.4|0
1592362800000|2020-06-17 03:00:00|19561.9|19521.9|19566.1|19526.1|19574.7|19534.7|19535.7|19495.7|0
1592363100000|2020-06-17 03:05:00|19566|19526|19563.3|19523.3|19572|19532|19557|19517|0
1592363400000|2020-06-17 03:10:00|19563.1|19523.1|19552.1|19512.1|19569.3|19529.3|19552|19512|0
1592363700000|2020-06-17 03:15:00|19551.8|19511.8|19557.5|19517.5|19563.6|19523.6|19534.5|19494.5|0
1592364000000|2020-06-17 03:20:00|19557.4|19517.4|19564|19524|19564.1|19524.1|19551.6|19511.6|0
1592364300000|2020-06-17 03:25:00|19563.8|19523.8|19569.7|19529.7|19575.9|19535.9|19551.8|19511.8|0
1592364600000|2020-06-17 03:30:00|19569.8|19529.8|19598.2|19558.2|19604.1|19564.1|19554.7|19514.7|0
1592364900000|2020-06-17 03:35:00|19598|19558|19604.1|19564.1|19604.1|19564.1|19589.6|19549.6|0
1592365200000|2020-06-17 03:40:00|19604|19564|19603.5|19563.5|19604.1|19564.1|19581.3|19541.3|0
1592365500000|2020-06-17 03:45:00|19603.4|19563.4|19580.6|19540.6|19603.9|19563.9|19580.6|19540.6|0
1592365800000|2020-06-17 03:50:00|19580.7|19540.7|19586.4|19546.4|19592.5|19552.5|19580.1|19540.1|0
1592366100000|2020-06-17 03:55:00|19586.5|19546.5|19581|19541|19593|19553|19569|19529|0
1592366400000|2020-06-17 04:00:00|19581.2|19541.2|19619.1|19579.1|19622|19582|19577.6|19537.6|0
1592366700000|2020-06-17 04:05:00|19619.3|19579.3|19642.1|19602.1|19642.2|19602.2|19616.1|19576.1|0
1592367000000|2020-06-17 04:10:00|19642.2|19602.2|19644.5|19604.5|19644.9|19604.9|19635.8|19595.8|0
1592367300000|2020-06-17 04:15:00|19644.6|19604.6|19638.3|19598.3|19650.2|19610.2|19638.2|19598.2|0
1592367600000|2020-06-17 04:20:00|19638.5|19598.5|19668.3|19628.3|19674.5|19634.5|19638.5|19598.5|0
1592367900000|2020-06-17 04:25:00|19668.4|19628.4|19678.2|19638.2|19680.4|19640.4|19667.9|19627.9|0
1592368200000|2020-06-17 04:30:00|19678.3|19638.3|19666.9|19626.9|19689.8|19649.8|19666.4|19626.4|0
1592368500000|2020-06-17 04:35:00|19666.7|19626.7|19672.6|19632.6|19673.1|19633.1|19666.7|19626.7|0
1592368800000|2020-06-17 04:40:00|19672.8|19632.8|19678.4|19638.4|19678.9|19638.9|19655.1|19615.1|0
1592369100000|2020-06-17 04:45:00|19678.5|19638.5|19655.1|19615.1|19678.5|19638.5|19643.1|19603.1|0
1592369400000|2020-06-17 04:50:00|19655.3|19615.3|19635.4|19595.4|19661.3|19621.3|19632.8|19592.8|0
1592369700000|2020-06-17 04:55:00|19634.3|19594.3|19649.3|19609.3|19661.5|19621.5|19632.7|19592.7|0
1592370000000|2020-06-17 05:00:00|19649.4|19609.4|19657.5|19617.5|19663.3|19623.3|19628.9|19588.9|0
1592370300000|2020-06-17 05:05:00|19659.6|19619.6|19587.3|19547.3|19663.3|19623.3|19581.1|19541.1|0
1592370600000|2020-06-17 05:10:00|19587.2|19547.2|19580.2|19540.2|19604.8|19564.8|19573.9|19533.9|0
1592370900000|2020-06-17 05:15:00|19580|19540|19602.9|19562.9|19603|19563|19568.6|19528.6|0
1592371200000|2020-06-17 05:20:00|19602.8|19562.8|19610.1|19570.1|19610.2|19570.2|19589.3|19549.3|0
1592371500000|2020-06-17 05:25:00|19610.2|19570.2|19597.8|19557.8|19610.2|19570.2|19585.4|19545.4|0
1592371800000|2020-06-17 05:30:00|19597.9|19557.9|19597.2|19557.2|19620.9|19580.9|19585.6|19545.6|0
1592372100000|2020-06-17 05:35:00|19597.1|19557.1|19608.5|19568.5|19614.3|19574.3|19573.4|19533.4|0
1592372400000|2020-06-17 05:40:00|19608.4|19568.4|19624.9|19584.9|19631.3|19591.3|19608.4|19568.4|0
1592372700000|2020-06-17 05:45:00|19625|19585|19631.8|19591.8|19631.8|19591.8|19607.3|19567.3|0
1592373000000|2020-06-17 05:50:00|19631.9|19591.9|19621.5|19581.5|19632.3|19592.3|19608.5|19568.5|0
1592373300000|2020-06-17 05:55:00|19621.4|19581.4|19615.3|19575.3|19627|19587|19609.6|19569.6|0
1592373600000|2020-06-17 06:00:00|19615.5|19575.5|19610.2|19595.2|19644.3|19604.3|19582.7|19567.7|32
1592373900000|2020-06-17 06:05:00|19607.7|19592.7|19647.7|19632.7|19652.7|19637.7|19590.2|19575.2|21
1592374200000|2020-06-17 06:10:00|19650.2|19635.2|19670.2|19655.2|19675.2|19660.2|19640.2|19625.2|40
1592374500000|2020-06-17 06:15:00|19672.7|19657.7|19652.7|19637.7|19675.2|19660.2|19650.2|19635.2|5
1592374800000|2020-06-17 06:20:00|19655.2|19640.2|19690.2|19675.2|19690.2|19675.2|19650.2|19635.2|61
1592375100000|2020-06-17 06:25:00|19687.7|19672.7|19680.2|19665.2|19705.2|19690.2|19675.2|19660.2|25
1592375400000|2020-06-17 06:30:00|19677.7|19662.7|19652.7|19637.7|19682.7|19667.7|19650.2|19635.2|10
1592375700000|2020-06-17 06:35:00|19650.2|19635.2|19672.7|19657.7|19680.2|19665.2|19647.7|19632.7|9
1592376000000|2020-06-17 06:40:00|19670.2|19655.2|19662.7|19647.7|19685.2|19670.2|19657.7|19642.7|9
1592376300000|2020-06-17 06:45:00|19655.2|19640.2|19655.2|19640.2|19670.2|19655.2|19652.7|19637.7|11
1592376600000|2020-06-17 06:50:00|19657.7|19642.7|19660.2|19645.2|19680.2|19665.2|19655.2|19640.2|8
1592376900000|2020-06-17 06:55:00|19657.7|19642.7|19652.7|19637.7|19677.7|19662.7|19652.7|19637.7|97
1592377200000|2020-06-17 07:00:00|19657.7|19642.7|19730.2|19715.2|19747.7|19732.7|19635.2|19620.2|635
1592377500000|2020-06-17 07:05:00|19740.2|19725.2|19745.2|19730.2|19775.2|19760.2|19705.2|19690.2|238
1592377800000|2020-06-17 07:10:00|19742.7|19727.7|19700.2|19685.2|19772.7|19757.7|19695.2|19680.2|506
1592378100000|2020-06-17 07:15:00|19702.7|19687.7|19685.2|19670.2|19730.2|19715.2|19667.7|19652.7|289
1592378400000|2020-06-17 07:20:00|19687.7|19672.7|19672.7|19657.7|19700.2|19685.2|19650.2|19635.2|191
1592378700000|2020-06-17 07:25:00|19670.2|19655.2|19782.7|19767.7|19792.7|19777.7|19657.7|19642.7|440
1592379000000|2020-06-17 07:30:00|19785.2|19770.2|19825.2|19810.2|19847.7|19832.7|19767.7|19752.7|378
1592379300000|2020-06-17 07:35:00|19827.7|19812.7|19860.2|19845.2|19865.2|19850.2|19807.7|19792.7|498
1592379600000|2020-06-17 07:40:00|19863.2|19848.2|19858.2|19843.2|19883.2|19868.2|19848.2|19833.2|721
1592379900000|2020-06-17 07:45:00|19855.7|19840.7|19835.7|19820.7|19865.7|19850.7|19818.2|19803.2|141
1592380200000|2020-06-17 07:50:00|19838.2|19823.2|19818.2|19803.2|19850.7|19835.7|19803.2|19788.2|202
1592380500000|2020-06-17 07:55:00|19820.7|19805.7|19783.2|19768.2|19820.7|19805.7|19755.7|19740.7|140
1592380800000|2020-06-17 08:00:00|19780.7|19765.7|19728.2|19713.2|19800.7|19785.7|19720.7|19705.7|173
1592381100000|2020-06-17 08:05:00|19725.7|19710.7|19708.2|19693.2|19725.7|19710.7|19690.7|19675.7|461
1592381400000|2020-06-17 08:10:00|19710.7|19695.7|19708.2|19693.2|19728.2|19713.2|19695.7|19680.7|167
1592381700000|2020-06-17 08:15:00|19710.7|19695.7|19770.7|19755.7|19775.7|19760.7|19703.2|19688.2|223
1592382000000|2020-06-17 08:20:00|19773.2|19758.2|19768.2|19753.2|19790.7|19775.7|19760.7|19745.7|230
1592382300000|2020-06-17 08:25:00|19765.7|19750.7|19768.2|19753.2|19783.2|19768.2|19765.7|19750.7|631
1592382600000|2020-06-17 08:30:00|19765.7|19750.7|19768.2|19753.2|19795.7|19780.7|19755.7|19740.7|1964
1592382900000|2020-06-17 08:35:00|19770.7|19755.7|19718.2|19703.2|19778.2|19763.2|19715.7|19700.7|121
1592383200000|2020-06-17 08:40:00|19715.7|19700.7|19705.7|19690.7|19725.7|19710.7|19700.7|19685.7|816
1592383500000|2020-06-17 08:45:00|19703.2|19688.2|19703.2|19688.2|19733.2|19718.2|19685.7|19670.7|196
1592383800000|2020-06-17 08:50:00|19700.7|19685.7|19685.7|19670.7|19703.2|19688.2|19658.2|19643.2|176
1592384100000|2020-06-17 08:55:00|19683.2|19668.2|19693.2|19678.2|19710.7|19695.7|19668.2|19653.2|360
1592384400000|2020-06-17 09:00:00|19695.7|19680.7|19705.7|19690.7|19718.2|19703.2|19673.2|19658.2|542
1592384700000|2020-06-17 09:05:00|19703.2|19688.2|19670.7|19655.7|19705.7|19690.7|19665.7|19650.7|323
1592385000000|2020-06-17 09:10:00|19668.2|19653.2|19688.2|19673.2|19695.7|19680.7|19665.7|19650.7|623
1592385300000|2020-06-17 09:15:00|19690.7|19675.7|19605.7|19590.7|19690.7|19675.7|19600.7|19585.7|219
1592385600000|2020-06-17 09:20:00|19608.2|19593.2|19605.7|19590.7|19623.2|19608.2|19588.2|19573.2|1006
1592385900000|2020-06-17 09:25:00|19608.2|19593.2|19625.7|19610.7|19633.2|19618.2|19595.7|19580.7|227
1592386200000|2020-06-17 09:30:00|19618.2|19603.2|19620.7|19605.7|19630.7|19615.7|19600.7|19585.7|139
1592386500000|2020-06-17 09:35:00|19623.2|19608.2|19620.7|19605.7|19623.2|19608.2|19575.7|19560.7|296
1592386800000|2020-06-17 09:40:00|19623.2|19608.2|19623.2|19608.2|19645.7|19630.7|19618.2|19603.2|187
1592387100000|2020-06-17 09:45:00|19625.7|19610.7|19558.2|19543.2|19635.7|19620.7|19545.7|19530.7|230
1592387400000|2020-06-17 09:50:00|19560.7|19545.7|19540.7|19525.7|19565.7|19550.7|19540.7|19525.7|123
1592387700000|2020-06-17 09:55:00|19535.7|19520.7|19538.2|19523.2|19543.2|19528.2|19518.2|19503.2|143
1592388000000|2020-06-17 10:00:00|19535.7|19520.7|19558.2|19543.2|19563.2|19548.2|19523.2|19508.2|343
1592388300000|2020-06-17 10:05:00|19555.7|19540.7|19543.2|19528.2|19558.2|19543.2|19518.2|19503.2|55
1592388600000|2020-06-17 10:10:00|19548.2|19533.2|19560.7|19545.7|19575.7|19560.7|19540.7|19525.7|111
1592388900000|2020-06-17 10:15:00|19555.7|19540.7|19573.2|19558.2|19585.7|19570.7|19555.7|19540.7|121
1592389200000|2020-06-17 10:20:00|19565.7|19550.7|19593.2|19578.2|19598.2|19583.2|19565.7|19550.7|146
1592389500000|2020-06-17 10:25:00|19595.7|19580.7|19663.2|19648.2|19668.2|19653.2|19593.2|19578.2|259
1592389800000|2020-06-17 10:30:00|19665.7|19650.7|19665.7|19650.7|19698.2|19683.2|19655.7|19640.7|1227
1592390100000|2020-06-17 10:35:00|19668.2|19653.2|19693.2|19678.2|19695.7|19680.7|19655.7|19640.7|225
1592390400000|2020-06-17 10:40:00|19695.7|19680.7|19678.2|19663.2|19698.2|19683.2|19673.2|19658.2|165
1592390700000|2020-06-17 10:45:00|19680.7|19665.7|19693.2|19678.2|19700.7|19685.7|19680.7|19665.7|138
1592391000000|2020-06-17 10:50:00|19695.7|19680.7|19670.7|19655.7|19698.2|19683.2|19665.7|19650.7|45
1592391300000|2020-06-17 10:55:00|19673.2|19658.2|19718.2|19703.2|19718.2|19703.2|19663.2|19648.2|392
1592391600000|2020-06-17 11:00:00|19715.7|19700.7|19733.2|19718.2|19743.2|19728.2|19708.2|19693.2|250
1592391900000|2020-06-17 11:05:00|19735.7|19720.7|19720.7|19705.7|19740.7|19725.7|19718.2|19703.2|197
1592392200000|2020-06-17 11:10:00|19723.2|19708.2|19723.2|19708.2|19745.7|19730.7|19723.2|19708.2|78
1592392500000|2020-06-17 11:15:00|19720.7|19705.7|19710.7|19695.7|19725.7|19710.7|19708.2|19693.2|67
1592392800000|2020-06-17 11:20:00|19705.7|19690.7|19728.2|19713.2|19730.7|19715.7|19703.2|19688.2|342
1592393100000|2020-06-17 11:25:00|19730.7|19715.7|19720.7|19705.7|19735.7|19720.7|19713.2|19698.2|208
1592393400000|2020-06-17 11:30:00|19723.2|19708.2|19713.2|19698.2|19730.7|19715.7|19710.7|19695.7|452
1592393700000|2020-06-17 11:35:00|19710.7|19695.7|19710.7|19695.7|19718.2|19703.2|19700.7|19685.7|57
1592394000000|2020-06-17 11:40:00|19708.4|19693.4|19673.4|19658.4|19713.4|19698.4|19673.4|19658.4|130
1592394300000|2020-06-17 11:45:00|19675.9|19660.9|19700.9|19685.9|19700.9|19685.9|19663.4|19648.4|83
1592394600000|2020-06-17 11:50:00|19703.4|19688.4|19700.9|19685.9|19710.9|19695.9|19700.9|19685.9|36
1592394900000|2020-06-17 11:55:00|19703.4|19688.4|19668.4|19653.4|19703.4|19688.4|19658.4|19643.4|105
1592395200000|2020-06-17 12:00:00|19670.9|19655.9|19690.9|19675.9|19693.4|19678.4|19663.4|19648.4|89
1592395500000|2020-06-17 12:05:00|19695.9|19680.9|19690.9|19675.9|19710.9|19695.9|19690.9|19675.9|122
1592395800000|2020-06-17 12:10:00|19693.4|19678.4|19708.4|19693.4|19713.4|19698.4|19690.9|19675.9|72
1592396100000|2020-06-17 12:15:00|19710.9|19695.9|19728.4|19713.4|19733.4|19718.4|19710.9|19695.9|84
1592396400000|2020-06-17 12:20:00|19725.9|19710.9|19723.4|19708.4|19728.4|19713.4|19713.4|19698.4|195
1592396700000|2020-06-17 12:25:00|19720.9|19705.9|19730.9|19715.9|19733.4|19718.4|19718.4|19703.4|436
1592397000000|2020-06-17 12:30:00|19728.4|19713.4|19758.4|19743.4|19763.4|19748.4|19725.9|19710.9|865
1592397300000|2020-06-17 12:35:00|19753.4|19738.4|19750.9|19735.9|19753.4|19738.4|19735.9|19720.9|121
1592397600000|2020-06-17 12:40:00|19753.4|19738.4|19743.4|19728.4|19773.4|19758.4|19743.4|19728.4|82
1592397900000|2020-06-17 12:45:00|19745.9|19730.9|19743.4|19728.4|19763.4|19748.4|19740.9|19725.9|76
1592398200000|2020-06-17 12:50:00|19740.9|19725.9|19723.4|19708.4|19748.4|19733.4|19723.4|19708.4|428
1592398500000|2020-06-17 12:55:00|19725.9|19710.9|19708.4|19693.4|19725.9|19710.9|19703.4|19688.4|552
1592398800000|2020-06-17 13:00:00|19710.9|19695.9|19703.4|19688.4|19728.4|19713.4|19693.4|19678.4|344
1592399100000|2020-06-17 13:05:00|19698.4|19683.4|19655.9|19640.9|19703.4|19688.4|19648.4|19633.4|290
1592399400000|2020-06-17 13:10:00|19658.4|19643.4|19655.9|19640.9|19663.4|19648.4|19650.9|19635.9|143
1592399700000|2020-06-17 13:15:00|19658.4|19643.4|19648.4|19633.4|19663.4|19648.4|19625.9|19610.9|531
1592400000000|2020-06-17 13:20:00|19650.9|19635.9|19638.4|19623.4|19658.4|19643.4|19630.9|19615.9|311
1592400300000|2020-06-17 13:25:00|19640.9|19625.9|19650.9|19635.9|19650.9|19635.9|19638.4|19623.4|325
1592400600000|2020-06-17 13:30:00|19648.4|19633.4|19635.9|19620.9|19653.4|19638.4|19613.4|19598.4|184
1592400900000|2020-06-17 13:35:00|19638.4|19623.4|19590.9|19575.9|19643.4|19628.4|19585.9|19570.9|146
1592401200000|2020-06-17 13:40:00|19588.4|19573.4|19618.4|19603.4|19623.4|19608.4|19553.4|19538.4|339
1592401500000|2020-06-17 13:45:00|19615.9|19600.9|19645.9|19630.9|19648.4|19633.4|19598.4|19583.4|269
1592401800000|2020-06-17 13:50:00|19648.4|19633.4|19633.4|19618.4|19658.4|19643.4|19623.4|19608.4|216
1592402100000|2020-06-17 13:55:00|19630.9|19615.9|19623.4|19608.4|19633.4|19618.4|19588.4|19573.4|366
1592402400000|2020-06-17 14:00:00|19618.4|19603.4|19588.4|19573.4|19635.9|19620.9|19588.4|19573.4|251
1592402700000|2020-06-17 14:05:00|19590.9|19575.9|19623.4|19608.4|19633.4|19618.4|19588.4|19573.4|484
1592403000000|2020-06-17 14:10:00|19624.1|19609.1|19609.1|19594.1|19636.6|19621.6|19596.6|19581.6|142
1592403300000|2020-06-17 14:15:00|19611.6|19596.6|19546.6|19531.6|19639.1|19624.1|19529.1|19514.1|1114
1592403600000|2020-06-17 14:20:00|19549.1|19534.1|19534.1|19519.1|19579.1|19564.1|19534.1|19519.1|358
1592403900000|2020-06-17 14:25:00|19536.6|19521.6|19519.1|19504.1|19549.1|19534.1|19504.1|19489.1|276
1592404200000|2020-06-17 14:30:00|19521.6|19506.6|19564.1|19549.1|19579.1|19564.1|19489.1|19474.1|653
1592404500000|2020-06-17 14:35:00|19561.6|19546.6|19584.1|19569.1|19599.1|19584.1|19544.1|19529.1|220
1592404800000|2020-06-17 14:40:00|19589.1|19574.1|19594.1|19579.1|19599.1|19584.1|19564.1|19549.1|189
1592405100000|2020-06-17 14:45:00|19596.6|19581.6|19581.6|19566.6|19599.1|19584.1|19569.1|19554.1|109
1592405400000|2020-06-17 14:50:00|19584.1|19569.1|19621.6|19606.6|19624.1|19609.1|19574.1|19559.1|253
1592405700000|2020-06-17 14:55:00|19624.1|19609.1|19646.6|19631.6|19649.1|19634.1|19616.6|19601.6|275
1592406000000|2020-06-17 15:00:00|19649.1|19634.1|19624.1|19609.1|19659.1|19644.1|19611.6|19596.6|511
1592406300000|2020-06-17 15:05:00|19626.6|19611.6|19616.6|19601.6|19649.1|19634.1|19606.6|19591.6|198
1592406600000|2020-06-17 15:10:00|19619.1|19604.1|19594.1|19579.1|19619.1|19604.1|19574.1|19559.1|1133
1592406900000|2020-06-17 15:15:00|19596.6|19581.6|19591.6|19576.6|19624.1|19609.1|19584.1|19569.1|279
1592407200000|2020-06-17 15:20:00|19594.1|19579.1|19581.6|19566.6|19599.1|19584.1|19571.6|19556.6|1953
1592407500000|2020-06-17 15:25:00|19579.1|19564.1|19594.1|19579.1|19604.1|19589.1|19564.1|19549.1|606
1592407800000|2020-06-17 15:30:00|19591.6|19576.6|19596.6|19581.6|19621.6|19606.6|19574.1|19559.1|588
1592408100000|2020-06-17 15:35:00|19594.1|19579.1|19616.6|19601.6|19634.1|19619.1|19591.6|19576.6|345
1592408400000|2020-06-17 15:40:00|19619.1|19604.1|19644.1|19629.1|19649.1|19634.1|19614.1|19599.1|73
1592408700000|2020-06-17 15:45:00|19646.6|19631.6|19621.6|19606.6|19654.1|19639.1|19621.6|19606.6|111
1592409000000|2020-06-17 15:50:00|19626.6|19601.6|19616.6|19591.6|19626.6|19606.6|19601.6|19581.6|64
1592409300000|2020-06-17 15:55:00|19620.6|19592.6|19611.6|19586.6|19631.6|19606.6|19601.6|19581.6|83
1592409600000|2020-06-17 16:00:00|19615.6|19587.6|19611.6|19586.6|19620.6|19596.6|19601.6|19576.6|29
1592409900000|2020-06-17 16:05:00|19616.6|19591.6|19621.6|19596.6|19621.6|19596.6|19616.6|19591.6|5
1592410200000|2020-06-17 16:10:00|19616.6|19591.6|19601.6|19576.6|19616.6|19591.6|19596.6|19571.6|7
1592410500000|2020-06-17 16:15:00|19605.6|19581.6|19591.6|19571.6|19611.6|19586.6|19591.6|19566.6|16
1592410800000|2020-06-17 16:20:00|19586.6|19566.6|19591.6|19571.6|19596.6|19571.6|19581.6|19556.6|5
1592411100000|2020-06-17 16:25:00|19596.6|19576.6|19596.6|19571.6|19596.6|19576.6|19591.6|19571.6|26
1592411400000|2020-06-17 16:30:00|19601.6|19576.6|19631.6|19606.6|19636.6|19611.6|19601.6|19576.6|27
1592411700000|2020-06-17 16:35:00|19626.6|19601.6|19616.6|19591.6|19626.6|19606.6|19616.6|19591.6|12
1592412000000|2020-06-17 16:40:00|19611.6|19586.6|19616.6|19591.6|19621.6|19596.6|19606.6|19586.6|101
1592412300000|2020-06-17 16:45:00|19621.6|19596.6|19611.6|19586.6|19621.6|19596.6|19606.6|19581.6|7
1592412600000|2020-06-17 16:50:00|19606.6|19591.6|19616.6|19591.6|19616.6|19596.6|19606.6|19586.6|12
1592412900000|2020-06-17 16:55:00|19615.6|19596.6|19616.6|19591.6|19616.6|19596.6|19606.6|19581.6|5
1592413200000|2020-06-17 17:00:00|19620.6|19592.6|19636.6|19611.6|19636.6|19611.6|19620.6|19592.6|4
1592413500000|2020-06-17 17:05:00|19641.6|19616.6|19651.6|19626.6|19651.6|19626.6|19641.6|19616.6|28
1592413800000|2020-06-17 17:10:00|19646.6|19622.6|19641.6|19616.6|19651.6|19626.6|19636.6|19616.6|18
1592414100000|2020-06-17 17:15:00|19645.6|19617.6|19645.6|19617.6|19651.6|19626.6|19636.6|19617.6|4
1592414400000|2020-06-17 17:20:00|19646.6|19621.6|19646.6|19621.6|19646.6|19621.6|19646.6|19621.6|0
1592414700000|2020-06-17 17:25:00|19645.6|19617.6|19641.6|19616.6|19646.6|19626.6|19641.6|19616.6|2
1592415000000|2020-06-17 17:30:00|19640.6|19612.6|19641.6|19616.6|19641.6|19616.6|19640.6|19612.6|0
1592415300000|2020-06-17 17:35:00|19646.6|19621.6|19655.6|19627.6|19655.6|19627.6|19646.6|19621.6|12
1592415600000|2020-06-17 17:40:00|19656.6|19631.6|19651.6|19626.6|19656.6|19631.6|19641.6|19626.6|6
1592415900000|2020-06-17 17:45:00|19650.6|19622.6|19641.6|19616.6|19650.6|19622.6|19636.6|19616.6|3
1592416200000|2020-06-17 17:50:00|19645.6|19617.6|19641.6|19616.6|19646.6|19621.6|19635.6|19607.6|1
1592416500000|2020-06-17 17:55:00|19646.6|19621.6|19631.6|19606.6|19646.6|19621.6|19631.6|19606.6|1
1592416800000|2020-06-17 18:00:00|19630.6|19602.6|19621.6|19596.6|19630.6|19602.6|19621.6|19596.6|2
1592417100000|2020-06-17 18:05:00|19625.6|19597.6|19636.6|19611.6|19636.6|19611.6|19625.6|19597.6|0
1592417400000|2020-06-17 18:10:00|19641.6|19616.6|19631.6|19606.6|19641.6|19621.6|19626.6|19601.6|4
1592417700000|2020-06-17 18:15:00|19630.6|19602.6|19621.6|19596.6|19631.6|19611.6|19620.6|19592.6|1
1592418000000|2020-06-17 18:20:00|19626.6|19601.6|19621.6|19601.6|19636.6|19611.6|19616.6|19596.6|21
1592418300000|2020-06-17 18:25:00|19626.6|19596.6|19621.6|19606.6|19630.6|19606.6|19615.6|19587.6|2
1592418600000|2020-06-17 18:30:00|19614.1|19599.1|19601.6|19586.6|19616.6|19601.6|19601.6|19586.6|2
1592418900000|2020-06-17 18:35:00|19604.1|19589.1|19616.6|19601.6|19616.6|19601.6|19604.1|19589.1|1
1592419200000|2020-06-17 18:40:00|19619.1|19604.1|19621.6|19606.6|19636.6|19621.6|19619.1|19604.1|1
1592419500000|2020-06-17 18:45:00|19624.1|19609.1|19624.1|19609.1|19626.6|19611.6|19616.6|19601.6|2
1592419800000|2020-06-17 18:50:00|19621.6|19606.6|19619.1|19604.1|19636.6|19621.6|19619.1|19604.1|0
1592420100000|2020-06-17 18:55:00|19616.6|19601.6|19599.1|19584.1|19616.6|19601.6|19599.1|19584.1|4
1592420400000|2020-06-17 19:00:00|19594.1|19579.1|19591.6|19576.6|19594.1|19579.1|19579.1|19564.1|8
1592420700000|2020-06-17 19:05:00|19589.1|19574.1|19596.6|19581.6|19599.1|19584.1|19581.6|19566.6|3
1592421000000|2020-06-17 19:10:00|19594.1|19579.1|19584.1|19569.1|19594.1|19579.1|19581.6|19566.6|2
1592421300000|2020-06-17 19:15:00|19589.1|19574.1|19584.1|19569.1|19601.6|19586.6|19579.1|19564.1|8
1592421600000|2020-06-17 19:20:00|19581.6|19566.6|19556.6|19541.6|19589.1|19574.1|19554.1|19539.1|13
1592421900000|2020-06-17 19:25:00|19559.1|19544.1|19561.6|19546.6|19566.6|19551.6|19541.6|19526.6|22
1592422200000|2020-06-17 19:30:00|19559.1|19544.1|19564.1|19549.1|19571.6|19556.6|19541.6|19526.6|4
1592422500000|2020-06-17 19:35:00|19561.6|19546.6|19571.6|19556.6|19571.6|19556.6|19551.6|19536.6|5
1592422800000|2020-06-17 19:40:00|19569.1|19554.1|19526.6|19511.6|19569.1|19554.1|19521.6|19506.6|23
1592423100000|2020-06-17 19:45:00|19529.1|19514.1|19526.6|19511.6|19549.1|19534.1|19526.6|19511.6|14
1592423400000|2020-06-17 19:50:00|19524.1|19509.1|19561.6|19546.6|19574.1|19559.1|19524.1|19509.1|33
1592423700000|2020-06-17 19:55:00|19559.1|19544.1|19561.6|19546.6|19561.6|19546.6|19556.6|19541.6|14
1592424000000|2020-06-17 20:00:00|19580.4|19540.4|19591.9|19551.9|19594.9|19554.9|19571|19531|0
1592424300000|2020-06-17 20:05:00|19592.4|19552.4|19601.7|19561.7|19612.3|19572.3|19592.4|19552.4|0
1592424600000|2020-06-17 20:10:00|19602.7|19562.7|19603.9|19563.9|19611.7|19571.7|19590.1|19550.1|0
1592424900000|2020-06-17 20:15:00|19605.4|19565.4|19603.9|19563.9|19605.9|19565.9|19603.4|19563.4|0
1592425200000|2020-06-17 20:20:00|19603.4|19563.4|19603.4|19563.4|19604.4|19564.4|19603.4|19563.4|0
1592425500000|2020-06-17 20:25:00|19603.9|19563.9|19604.4|19564.4|19604.4|19564.4|19603.4|19563.4|0
1592425800000|2020-06-17 20:30:00|19605.4|19565.4|19614.7|19574.7|19628.6|19588.6|19605.4|19565.4|0
1592426100000|2020-06-17 20:35:00|19614.4|19574.4|19595.5|19555.5|19614.4|19574.4|19589.5|19549.5|0
1592426400000|2020-06-17 20:40:00|19595.3|19555.3|19609.5|19569.5|19612.5|19572.5|19589.5|19549.5|0
1592426700000|2020-06-17 20:45:00|19609.2|19569.2|19603.4|19563.4|19609.5|19569.5|19598.6|19558.6|0
1592427000000|2020-06-17 20:50:00|19603.1|19563.1|19599.9|19559.9|19606.4|19566.4|19592.1|19552.1|0
1592427300000|2020-06-17 20:55:00|19600.1|19560.1|19601.6|19561.6|19606.4|19566.4|19596.8|19556.8|0
1592427600000|2020-06-17 21:00:00|19601.1|19561.1|19600.6|19560.6|19602.6|19562.6|19600.6|19560.6|0
1592427900000|2020-06-17 21:05:00|19602.1|19562.1|19600.1|19560.1|19602.1|19562.1|19600.1|19560.1|0
1592428200000|2020-06-17 21:10:00|19600.6|19560.6|19599.6|19559.6|19601.1|19561.1|19598.6|19558.6|0
1592428500000|2020-06-17 21:15:00|19599.1|19559.1|19597.1|19557.1|19600.6|19560.6|19597.1|19557.1|0
1592428800000|2020-06-17 21:20:00|19597.6|19557.6|19597.1|19557.1|19598.1|19558.1|19596.6|19556.6|0
1592429100000|2020-06-17 21:25:00|19596.6|19556.6|19591.6|19551.6|19596.6|19556.6|19591.6|19551.6|0
1592429400000|2020-06-17 21:30:00|19592.1|19552.1|19590.1|19550.1|19592.1|19552.1|19589.1|19549.1|0
1592429700000|2020-06-17 21:35:00|19588.6|19548.6|19589.6|19549.6|19593.1|19553.1|19588.6|19548.6|0
1592430000000|2020-06-17 21:40:00|19588.1|19548.1|19586.7|19546.7|19588.1|19548.1|19584.7|19544.7|0
1592430300000|2020-06-17 21:45:00|19585.7|19545.7|19584.2|19544.2|19585.7|19545.7|19582.2|19542.2|0
1592430600000|2020-06-17 21:50:00|19584.7|19544.7|19580.7|19540.7|19584.7|19544.7|19580.2|19540.2|0
1592430900000|2020-06-17 21:55:00|19580.2|19540.2|19585.7|19545.7|19589.2|19549.2|19579.2|19539.2|0
1592431200000|2020-06-17 22:00:00|19583.6|19543.6|19578.4|19538.4|19590.3|19550.3|19547.1|19507.1|0
1592431500000|2020-06-17 22:05:00|19578.9|19538.9|19574.2|19534.2|19586.2|19546.2|19570.5|19530.5|0
1592431800000|2020-06-17 22:10:00|19574.3|19534.3|19584.4|19544.4|19586.2|19546.2|19573.6|19533.6|0
1592432100000|2020-06-17 22:15:00|19584.7|19544.7|19584|19544|19587.9|19547.9|19550.1|19510.1|0
1592432400000|2020-06-17 22:20:00|19584.8|19544.8|19579.7|19539.7|19588.8|19548.8|19574.9|19534.9|0
1592432700000|2020-06-17 22:25:00|19580.5|19540.5|19585.7|19545.7|19590.5|19550.5|19577.9|19537.9|0
1592433000000|2020-06-17 22:30:00|19585.9|19545.9|19620.5|19580.5|19623.6|19583.6|19585.1|19545.1|0
1592433300000|2020-06-17 22:35:00|19620.3|19580.3|19626.6|19586.6|19631.4|19591.4|19609.2|19569.2|0
1592433600000|2020-06-17 22:40:00|19626.7|19586.7|19621.8|19581.8|19629.6|19589.6|19617|19577|0
1592433900000|2020-06-17 22:45:00|19621.9|19581.9|19617|19577|19626|19586|19614|19574|0
1592434200000|2020-06-17 22:50:00|19617.3|19577.3|19620.5|19580.5|19623.6|19583.6|19615.8|19575.8|0
1592434500000|2020-06-17 22:55:00|19620|19580|19600.1|19560.1|19623.6|19583.6|19600.1|19560.1|0
1592434800000|2020-06-17 23:00:00|19600.4|19560.4|19603.1|19563.1|19625.3|19585.3|19600.4|19560.4|0
1592435100000|2020-06-17 23:05:00|19602.9|19562.9|19590.5|19550.5|19604.4|19564.4|19584|19544|0
1592435400000|2020-06-17 23:10:00|19590.3|19550.3|19601.4|19561.4|19606.2|19566.2|19588.1|19548.1|0
1592435700000|2020-06-17 23:15:00|19601.8|19561.8|19606.2|19566.2|19611|19571|19600.1|19560.1|0
1592436000000|2020-06-17 23:20:00|19606|19566|19540.1|19500.1|19606|19566|19526.8|19486.8|0
1592436300000|2020-06-17 23:25:00|19539.9|19499.9|19520.7|19480.7|19547.9|19507.9|19515.2|19475.2|0
1592436600000|2020-06-17 23:30:00|19520.4|19480.4|19518.6|19478.6|19526.5|19486.5|19507.3|19467.3|0
1592436900000|2020-06-17 23:35:00|19518.4|19478.4|19529.9|19489.9|19532.9|19492.9|19517.3|19477.3|0
1592437200000|2020-06-17 23:40:00|19529.7|19489.7|19505.4|19465.4|19529.7|19489.7|19498.1|19458.1|0
1592437500000|2020-06-17 23:45:00|19505.7|19465.7|19510.2|19470.2|19518|19478|19500.6|19460.6|0
1592437800000|2020-06-17 23:50:00|19510.5|19470.5|19515|19475|19515.6|19475.6|19498.8|19458.8|0
1592438100000|2020-06-17 23:55:00|19514.7|19474.7|19503.6|19463.6|19521|19481|19503.6|19463.6|0
1592438400000|2020-06-18 00:00:00|19504|19464|19465.3|19425.3|19527.6|19487.6|19464.3|19424.3|0
1592438700000|2020-06-18 00:05:00|19464.3|19424.3|19473.2|19433.2|19475.6|19435.6|19446.7|19406.7|0
1592439000000|2020-06-18 00:10:00|19473|19433|19439.6|19399.6|19476.8|19436.8|19438.9|19398.9|0
1592439300000|2020-06-18 00:15:00|19439.4|19399.4|19432.9|19392.9|19466.4|19426.4|19421.3|19381.3|0
1592439600000|2020-06-18 00:20:00|19433|19393|19450.8|19410.8|19451.7|19411.7|19427.4|19387.4|0
1592439900000|2020-06-18 00:25:00|19450.7|19410.7|19448.8|19408.8|19463.3|19423.3|19445.3|19405.3|0
1592440200000|2020-06-18 00:30:00|19448.9|19408.9|19453.9|19413.9|19453.9|19413.9|19411.4|19371.4|0
1592440500000|2020-06-18 00:35:00|19454|19414|19450.8|19410.8|19459.6|19419.6|19437.7|19397.7|0
1592440800000|2020-06-18 00:40:00|19452.5|19412.5|19432.9|19392.9|19455.5|19415.5|19432.9|19392.9|0
1592441100000|2020-06-18 00:45:00|19433.1|19393.1|19434.1|19394.1|19445.2|19405.2|19427|19387|0
1592441400000|2020-06-18 00:50:00|19434|19394|19440.3|19400.3|19457.8|19417.8|19433.9|19393.9|0
1592441700000|2020-06-18 00:55:00|19440.5|19400.5|19437.1|19397.1|19446|19406|19434.1|19394.1|0
1592442000000|2020-06-18 01:00:00|19438.1|19398.1|19457.9|19417.9|19458.1|19418.1|19427.4|19387.4|0
1592442300000|2020-06-18 01:05:00|19457.8|19417.8|19457.9|19417.9|19469.5|19429.5|19455.1|19415.1|0
1592442600000|2020-06-18 01:10:00|19457.8|19417.8|19457.9|19417.9|19463.5|19423.5|19452.1|19412.1|0
1592442900000|2020-06-18 01:15:00|19458.1|19418.1|19449.1|19409.1|19469.5|19429.5|19445.5|19405.5|0
1592443200000|2020-06-18 01:20:00|19450.1|19410.1|19384.5|19344.5|19451.9|19411.9|19383.4|19343.4|0
1592443500000|2020-06-18 01:25:00|19384.6|19344.6|19390.8|19350.8|19391|19351|19361.4|19321.4|0
1592443800000|2020-06-18 01:30:00|19390.6|19350.6|19328.2|19288.2|19390.6|19350.6|19325.2|19285.2|0
1592444100000|2020-06-18 01:35:00|19327.2|19287.2|19316.3|19276.3|19339.6|19299.6|19286.3|19246.3|0
1592444400000|2020-06-18 01:40:00|19316.5|19276.5|19317.1|19277.1|19322.4|19282.4|19298.4|19258.4|0
1592444700000|2020-06-18 01:45:00|19316.9|19276.9|19329.9|19289.9|19335.6|19295.6|19305.7|19265.7|0
1592445000000|2020-06-18 01:50:00|19329.8|19289.8|19338.4|19298.4|19346.8|19306.8|19316.9|19276.9|0
1592445300000|2020-06-18 01:55:00|19339.4|19299.4|19368.9|19328.9|19374.7|19334.7|19332.2|19292.2|0
1592445600000|2020-06-18 02:00:00|19369|19329|19355.3|19315.3|19374.6|19334.6|19349.4|19309.4|0
1592445900000|2020-06-18 02:05:00|19355.1|19315.1|19365.5|19325.5|19373.6|19333.6|19332.5|19292.5|0
1592446200000|2020-06-18 02:10:00|19365.6|19325.6|19347.8|19307.8|19365.6|19325.6|19338.9|19298.9|0
1592446500000|2020-06-18 02:15:00|19346.8|19306.8|19354.4|19314.4|19354.6|19314.6|19341.9|19301.9|0
1592446800000|2020-06-18 02:20:00|19354.2|19314.2|19359.4|19319.4|19368.5|19328.5|19348.4|19308.4|0
1592447100000|2020-06-18 02:25:00|19359.2|19319.2|19352.5|19312.5|19361.7|19321.7|19335.7|19295.7|0
1592447400000|2020-06-18 02:30:00|19353.5|19313.5|19355.9|19315.9|19361.9|19321.9|19349.3|19309.3|0
1592447700000|2020-06-18 02:35:00|19354.9|19314.9|19350.1|19310.1|19356.2|19316.2|19347.1|19307.1|0
1592448000000|2020-06-18 02:40:00|19350.3|19310.3|19362|19322|19379.9|19339.9|19350.3|19310.3|0
1592448300000|2020-06-18 02:45:00|19362.1|19322.1|19337.9|19297.9|19362.2|19322.2|19331.7|19291.7|0
1592448600000|2020-06-18 02:50:00|19338.1|19298.1|19339.8|19299.8|19346.4|19306.4|19319|19279|0
1592448900000|2020-06-18 02:55:00|19339.6|19299.6|19364.5|19324.5|19370.2|19330.2|19334.1|19294.1|0
1592449200000|2020-06-18 03:00:00|19365.5|19325.5|19382.1|19342.1|19388.2|19348.2|19358.6|19318.6|0
1592449500000|2020-06-18 03:05:00|19382|19342|19394.7|19354.7|19394.7|19354.7|19379.1|19339.1|0
1592449800000|2020-06-18 03:10:00|19394.8|19354.8|19435.1|19395.1|19446|19406|19394.7|19354.7|0
1592450100000|2020-06-18 03:15:00|19435.3|19395.3|19426.7|19386.7|19441.2|19401.2|19423.4|19383.4|0
1592450400000|2020-06-18 03:20:00|19427.7|19387.7|19444.5|19404.5|19447.7|19407.7|19418|19378|0
1592450700000|2020-06-18 03:25:00|19445.5|19405.5|19453.6|19413.6|19464.8|19424.8|19435.1|19395.1|0
1592451000000|2020-06-18 03:30:00|19453.4|19413.4|19470.8|19430.8|19496.7|19456.7|19453.2|19413.2|0
1592451300000|2020-06-18 03:35:00|19470.7|19430.7|19475.9|19435.9|19490.3|19450.3|19467.9|19427.9|0
1592451600000|2020-06-18 03:40:00|19474.9|19434.9|19483|19443|19483|19443|19464.3|19424.3|0
1592451900000|2020-06-18 03:45:00|19483.3|19443.3|19510|19470|19515.8|19475.8|19483.3|19443.3|0
1592452200000|2020-06-18 03:50:00|19510.1|19470.1|19516.4|19476.4|19516.5|19476.5|19504.1|19464.1|0
1592452500000|2020-06-18 03:55:00|19516.5|19476.5|19498.8|19458.8|19516.7|19476.7|19498.8|19458.8|0
1592452800000|2020-06-18 04:00:00|19498.9|19458.9|19482.1|19442.1|19504.6|19464.6|19481.1|19441.1|0
1592453100000|2020-06-18 04:05:00|19483.8|19443.8|19492.9|19452.9|19492.9|19452.9|19481.3|19441.3|0
1592453400000|2020-06-18 04:10:00|19493.1|19453.1|19481.4|19441.4|19498.4|19458.4|19481.1|19441.1|0
1592453700000|2020-06-18 04:15:00|19482.4|19442.4|19494.7|19454.7|19494.7|19454.7|19481.2|19441.2|0
1592454000000|2020-06-18 04:20:00|19494.5|19454.5|19496.1|19456.1|19513.7|19473.7|19489.9|19449.9|0
1592454300000|2020-06-18 04:25:00|19495.9|19455.9|19495.8|19455.8|19499|19459|19484|19444|0
1592454600000|2020-06-18 04:30:00|19495.9|19455.9|19466.6|19426.6|19496.3|19456.3|19460.2|19420.2|0
1592454900000|2020-06-18 04:35:00|19466.4|19426.4|19490.1|19450.1|19493.3|19453.3|19466.4|19426.4|0
1592455200000|2020-06-18 04:40:00|19490.2|19450.2|19508|19468|19510.7|19470.7|19490.2|19450.2|0
1592455500000|2020-06-18 04:45:00|19508.1|19468.1|19522.8|19482.8|19522.8|19482.8|19502.1|19462.1|0
1592455800000|2020-06-18 04:50:00|19520.1|19480.1|19530.2|19490.2|19538.9|19498.9|19520.1|19480.1|0
1592456100000|2020-06-18 04:55:00|19530.4|19490.4|19521.8|19481.8|19533.2|19493.2|19521.8|19481.8|0
1592456400000|2020-06-18 05:00:00|19522|19482|19527.7|19487.7|19544.9|19504.9|19515.7|19475.7|0
1592456700000|2020-06-18 05:05:00|19527.6|19487.6|19515.6|19475.6|19528|19488|19510|19470|0
1592457000000|2020-06-18 05:10:00|19515.7|19475.7|19504.5|19464.5|19515.7|19475.7|19503.8|19463.8|0
1592457300000|2020-06-18 05:15:00|19504.6|19464.6|19505.4|19465.4|19514.2|19474.2|19504.5|19464.5|0
1592457600000|2020-06-18 05:20:00|19505.3|19465.3|19499.2|19459.2|19505.6|19465.6|19487.6|19447.6|0
1592457900000|2020-06-18 05:25:00|19499.1|19459.1|19463.4|19423.4|19499.2|19459.2|19457.6|19417.6|0
1592458200000|2020-06-18 05:30:00|19463.6|19423.6|19491.7|19451.7|19491.8|19451.8|19460.9|19420.9|0
1592458500000|2020-06-18 05:35:00|19491.8|19451.8|19473.7|19433.7|19491.8|19451.8|19461.8|19421.8|0
1592458800000|2020-06-18 05:40:00|19473.1|19433.1|19483.8|19443.8|19490.8|19450.8|19472.7|19432.7|0
1592459100000|2020-06-18 05:45:00|19484|19444|19449.5|19409.5|19484.3|19444.3|19449.5|19409.5|0
1592459400000|2020-06-18 05:50:00|19449.6|19409.6|19488.4|19448.4|19491.2|19451.2|19449.5|19409.5|0
1592459700000|2020-06-18 05:55:00|19487.4|19447.4|19483.2|19443.2|19491.4|19451.4|19468.6|19428.6|0
1592460000000|2020-06-18 06:00:00|19482.2|19442.2|19481.6|19466.6|19504.1|19489.1|19468.3|19428.3|27
1592460300000|2020-06-18 06:05:00|19476.6|19461.6|19449.1|19434.1|19476.6|19461.6|19439.1|19424.1|54
1592460600000|2020-06-18 06:10:00|19446.6|19431.6|19461.6|19446.6|19464.1|19449.1|19441.6|19426.6|17
1592460900000|2020-06-18 06:15:00|19459.1|19444.1|19486.6|19471.6|19486.6|19471.6|19454.1|19439.1|6
1592461200000|2020-06-18 06:20:00|19489.1|19474.1|19506.6|19491.6|19511.6|19496.6|19489.1|19474.1|9
1592461500000|2020-06-18 06:25:00|19509.1|19494.1|19534.1|19519.1|19534.1|19519.1|19509.1|19494.1|21
1592461800000|2020-06-18 06:30:00|19539.1|19524.1|19574.1|19559.1|19596.6|19581.6|19534.1|19519.1|42
1592462100000|2020-06-18 06:35:00|19576.6|19561.6|19556.6|19541.6|19576.6|19561.6|19554.1|19539.1|19
1592462400000|2020-06-18 06:40:00|19554.1|19539.1|19549.1|19534.1|19561.6|19546.6|19546.6|19531.6|16
1592462700000|2020-06-18 06:45:00|19546.6|19531.6|19526.6|19511.6|19551.6|19536.6|19526.6|19511.6|59
1592463000000|2020-06-18 06:50:00|19524.1|19509.1|19554.1|19539.1|19564.1|19549.1|19524.1|19509.1|18
1592463300000|2020-06-18 06:55:00|19549.1|19534.1|19549.1|19534.1|19569.1|19554.1|19549.1|19534.1|52
1592463600000|2020-06-18 07:00:00|19546.6|19531.6|19581.6|19566.6|19589.1|19574.1|19539.1|19524.1|336
1592463900000|2020-06-18 07:05:00|19584.1|19569.1|19606.6|19591.6|19631.6|19616.6|19564.1|19549.1|464
1592464200000|2020-06-18 07:10:00|19604.1|19589.1|19656.6|19641.6|19661.6|19646.6|19589.1|19574.1|223
1592464500000|2020-06-18 07:15:00|19659.1|19644.1|19671.6|19656.6|19701.6|19686.6|19644.1|19629.1|336
1592464800000|2020-06-18 07:20:00|19674.1|19659.1|19659.1|19644.1|19684.1|19669.1|19616.6|19601.6|210
1592465100000|2020-06-18 07:25:00|19661.6|19646.6|19659.1|19644.1|19661.6|19646.6|19616.6|19601.6|192
1592465400000|2020-06-18 07:30:00|19664.1|19649.1|19634.1|19619.1|19676.6|19661.6|19631.6|19616.6|492
1592465700000|2020-06-18 07:35:00|19636.6|19621.6|19636.6|19621.6|19651.6|19636.6|19626.6|19611.6|181
1592466000000|2020-06-18 07:40:00|19641.5|19626.5|19631.5|19616.5|19659|19644|19619|19604|179
1592466300000|2020-06-18 07:45:00|19629|19614|19626.5|19611.5|19649|19634|19626.5|19611.5|229
1592466600000|2020-06-18 07:50:00|19629|19614|19654|19639|19659|19644|19619|19604|178
1592466900000|2020-06-18 07:55:00|19659|19644|19684|19669|19689|19674|19651.5|19636.5|81
1592467200000|2020-06-18 08:00:00|19686.5|19671.5|19699|19684|19699|19684|19664|19649|106
1592467500000|2020-06-18 08:05:00|19701.5|19686.5|19729|19714|19741.5|19726.5|19694|19679|198
1592467800000|2020-06-18 08:10:00|19726.5|19711.5|19659|19644|19736.5|19721.5|19659|19644|194
1592468100000|2020-06-18 08:15:00|19664|19649|19669|19654|19671.5|19656.5|19641.5|19626.5|289
1592468400000|2020-06-18 08:20:00|19666.5|19651.5|19691.5|19676.5|19699|19684|19654|19639|158
1592468700000|2020-06-18 08:25:00|19689|19674|19686.5|19671.5|19706.5|19691.5|19671.5|19656.5|138
1592469000000|2020-06-18 08:30:00|19689|19674|19739|19724|19751.5|19736.5|19659|19644|767
1592469300000|2020-06-18 08:35:00|19736.5|19721.5|19751.5|19736.5|19789|19774|19734|19719|225
1592469600000|2020-06-18 08:40:00|19749|19734|19734|19719|19769|19754|19729|19714|206
1592469900000|2020-06-18 08:45:00|19736.5|19721.5|19724|19709|19744|19729|19719|19704|199
1592470200000|2020-06-18 08:50:00|19721.5|19706.5|19731.5|19716.5|19736.5|19721.5|19699|19684|240
1592470500000|2020-06-18 08:55:00|19734|19719|19734|19719|19769|19754|19721.5|19706.5|195
1592470800000|2020-06-18 09:00:00|19729|19714|19696.5|19681.5|19749|19734|19694|19679|308
1592471100000|2020-06-18 09:05:00|19694|19679|19709|19694|19709|19694|19676.5|19661.5|400
1592471400000|2020-06-18 09:10:00|19714|19699|19736.5|19721.5|19741.5|19726.5|19691.5|19676.5|222
1592471700000|2020-06-18 09:15:00|19734|19719|19761.5|19746.5|19769|19754|19719|19704|109
1592472000000|2020-06-18 09:20:00|19764|19749|19746.5|19731.5|19764|19749|19729|19714|99
1592472300000|2020-06-18 09:25:00|19744|19729|19739|19724|19754|19739|19736.5|19721.5|75
1592472600000|2020-06-18 09:30:00|19744|19729|19726.5|19711.5|19826.5|19811.5|19719|19704|580
1592472900000|2020-06-18 09:35:00|19729|19714|19649|19634|19746.5|19731.5|19636.5|19621.5|359
1592473200000|2020-06-18 09:40:00|19646.5|19631.5|19639|19624|19664|19649|19629|19614|170
1592473500000|2020-06-18 09:45:00|19636.5|19621.5|19669|19654|19679|19664|19631.5|19616.5|147
1592473800000|2020-06-18 09:50:00|19666.5|19651.5|19636.5|19621.5|19676.5|19661.5|19626.5|19611.5|100
1592474100000|2020-06-18 09:55:00|19634|19619|19649|19634|19651.5|19636.5|19624|19609|78
1592474400000|2020-06-18 10:00:00|19646.5|19631.5|19626.5|19611.5|19649|19634|19591.5|19576.5|232
1592474700000|2020-06-18 10:05:00|19629|19614|19596.5|19581.5|19629|19614|19589|19574|128
1592475000000|2020-06-18 10:10:00|19594|19579|19584|19569|19599|19584|19569|19554|178
1592475300000|2020-06-18 10:15:00|19594|19579|19604|19589|19609|19594|19571.5|19556.5|108
1592475600000|2020-06-18 10:20:00|19606.5|19591.5|19596.5|19581.5|19614|19599|19594|19579|321
1592475900000|2020-06-18 10:25:00|19599|19584|19631.5|19616.5|19636.5|19621.5|19594|19579|62
1592476200000|2020-06-18 10:30:00|19629|19614|19621.5|19606.5|19641.5|19626.5|19619|19604|54
1592476500000|2020-06-18 10:35:00|19624|19609|19596.5|19581.5|19629|19614|19594|19579|74
1592476800000|2020-06-18 10:40:00|19594|19579|19586.5|19571.5|19604|19589|19584|19569|127
1592477100000|2020-06-18 10:45:00|19589|19574|19604|19589|19609|19594|19584|19569|97
1592477400000|2020-06-18 10:50:00|19606.5|19591.5|19581.5|19566.5|19609|19594|19569|19554|79
1592477700000|2020-06-18 10:55:00|19584|19569|19576.5|19561.5|19589|19574|19571.5|19556.5|30
1592478000000|2020-06-18 11:00:00|19579|19564|19576.5|19561.5|19591.5|19576.5|19561.5|19546.5|137
1592478300000|2020-06-18 11:05:00|19574|19559|19554|19539|19574|19559|19534|19519|102
1592478600000|2020-06-18 11:10:00|19551.5|19536.5|19529|19514|19554|19539|19504|19489|144
1592478900000|2020-06-18 11:15:00|19526.5|19511.5|19539|19524|19554|19539|19514|19499|132
1592479200000|2020-06-18 11:20:00|19536.5|19521.5|19499|19484|19536.5|19521.5|19491.5|19476.5|114
1592479500000|2020-06-18 11:25:00|19496.5|19481.5|19511.5|19496.5|19521.5|19506.5|19496.5|19481.5|66
1592479800000|2020-06-18 11:30:00|19509|19494|19504|19489|19529|19514|19504|19489|85
1592480100000|2020-06-18 11:35:00|19494|19479|19474|19459|19499|19484|19464|19449|113
1592480400000|2020-06-18 11:40:00|19474.3|19459.3|19469.3|19454.3|19489.3|19474.3|19466.8|19451.8|61
1592480700000|2020-06-18 11:45:00|19471.8|19456.8|19426.8|19411.8|19471.8|19456.8|19409.3|19394.3|398
1592481000000|2020-06-18 11:50:00|19424.3|19409.3|19414.3|19399.3|19429.3|19414.3|19414.3|19399.3|342
1592481300000|2020-06-18 11:55:00|19409.3|19394.3|19399.3|19384.3|19409.3|19394.3|19371.8|19356.8|110
1592481600000|2020-06-18 12:00:00|19394.3|19379.3|19394.3|19379.3|19399.3|19384.3|19374.3|19359.3|145
1592481900000|2020-06-18 12:05:00|19391.8|19376.8|19409.3|19394.3|19411.8|19396.8|19379.3|19364.3|72
1592482200000|2020-06-18 12:10:00|19404.3|19389.3|19404.3|19389.3|19409.3|19394.3|19379.3|19364.3|183
1592482500000|2020-06-18 12:15:00|19406.8|19391.8|19389.3|19374.3|19409.3|19394.3|19374.3|19359.3|170
1592482800000|2020-06-18 12:20:00|19386.8|19371.8|19399.3|19384.3|19399.3|19384.3|19384.3|19369.3|74
1592483100000|2020-06-18 12:25:00|19401.8|19386.8|19379.3|19364.3|19419.3|19404.3|19379.3|19364.3|250
1592483400000|2020-06-18 12:30:00|19376.8|19361.8|19356.8|19341.8|19376.8|19361.8|19331.8|19316.8|209
1592483700000|2020-06-18 12:35:00|19359.3|19344.3|19414.3|19399.3|19419.3|19404.3|19349.3|19334.3|95
1592484000000|2020-06-18 12:40:00|19409.3|19394.3|19414.3|19399.3|19424.3|19409.3|19391.8|19376.8|216
1592484300000|2020-06-18 12:45:00|19416.8|19401.8|19431.8|19416.8|19449.3|19434.3|19416.8|19401.8|161
1592484600000|2020-06-18 12:50:00|19429.3|19414.3|19434.3|19419.3|19459.3|19444.3|19426.8|19411.8|68
1592484900000|2020-06-18 12:55:00|19431.8|19416.8|19429.3|19414.3|19439.3|19424.3|19424.3|19409.3|51
1592485200000|2020-06-18 13:00:00|19434.3|19419.3|19406.8|19391.8|19434.3|19419.3|19396.8|19381.8|160
1592485500000|2020-06-18 13:05:00|19409.3|19394.3|19394.3|19379.3|19414.3|19399.3|19389.3|19374.3|76
1592485800000|2020-06-18 13:10:00|19391.8|19376.8|19399.3|19384.3|19409.3|19394.3|19386.8|19371.8|47
1592486100000|2020-06-18 13:15:00|19401.8|19386.8|19406.8|19391.8|19409.3|19394.3|19396.8|19381.8|39
1592486400000|2020-06-18 13:20:00|19404.3|19389.3|19386.8|19371.8|19414.3|19399.3|19381.8|19366.8|154
1592486700000|2020-06-18 13:25:00|19389.3|19374.3|19389.3|19374.3|19404.3|19389.3|19386.8|19371.8|153
1592487000000|2020-06-18 13:30:00|19386.8|19371.8|19374.3|19359.3|19404.3|19389.3|19374.3|19359.3|88
1592487300000|2020-06-18 13:35:00|19366.8|19351.8|19434.3|19419.3|19454.3|19439.3|19361.8|19346.8|151
1592487600000|2020-06-18 13:40:00|19436.8|19421.8|19441.8|19426.8|19456.8|19441.8|19419.3|19404.3|217
1592487900000|2020-06-18 13:45:00|19444.3|19429.3|19494.3|19479.3|19494.3|19479.3|19424.3|19409.3|162
1592488200000|2020-06-18 13:50:00|19496.8|19481.8|19474.3|19459.3|19506.8|19491.8|19469.3|19454.3|116
1592488500000|2020-06-18 13:55:00|19471.8|19456.8|19441.8|19426.8|19474.3|19459.3|19439.3|19424.3|92
1592488800000|2020-06-18 14:00:00|19444.3|19429.3|19469.3|19454.3|19484.3|19469.3|19441.8|19426.8|240
1592489100000|2020-06-18 14:05:00|19474.3|19459.3|19484.3|19469.3|19509.3|19494.3|19459.3|19444.3|189
1592489400000|2020-06-18 14:10:00|19481.8|19466.8|19484.3|19469.3|19489.3|19474.3|19469.3|19454.3|59
1592489700000|2020-06-18 14:15:00|19489.3|19474.3|19471.8|19456.8|19496.8|19481.8|19461.8|19446.8|138
1592490000000|2020-06-18 14:20:00|19469.3|19454.3|19431.8|19416.8|19479.3|19464.3|19419.3|19404.3|152
1592490300000|2020-06-18 14:25:00|19429.3|19414.3|19444.3|19429.3|19459.3|19444.3|19429.3|19414.3|69
1592490600000|2020-06-18 14:30:00|19449.3|19434.3|19499.3|19484.3|19499.3|19484.3|19389.3|19374.3|194
1592490900000|2020-06-18 14:35:00|19501.8|19486.8|19476.8|19461.8|19529.3|19514.3|19476.8|19461.8|465
1592491200000|2020-06-18 14:40:00|19479.3|19464.3|19461.8|19446.8|19484.3|19469.3|19449.3|19434.3|145
1592491500000|2020-06-18 14:45:00|19459.3|19444.3|19464.3|19449.3|19484.3|19469.3|19446.8|19431.8|117
1592491800000|2020-06-18 14:50:00|19466.8|19451.8|19434.3|19419.3|19469.3|19454.3|19434.3|19419.3|139
1592492100000|2020-06-18 14:55:00|19436.8|19421.8|19494.3|19479.3|19504.3|19489.3|19436.8|19421.8|92
1592492400000|2020-06-18 15:00:00|19496.8|19481.8|19496.8|19481.8|19506.8|19491.8|19474.3|19459.3|413
1592492700000|2020-06-18 15:05:00|19494.3|19479.3|19484.3|19469.3|19499.3|19484.3|19479.3|19464.3|76
1592493000000|2020-06-18 15:10:00|19476.8|19461.8|19504.3|19489.3|19504.3|19489.3|19476.8|19461.8|153
1592493300000|2020-06-18 15:15:00|19501.8|19486.8|19499.3|19484.3|19509.3|19494.3|19494.3|19479.3|95
1592493600000|2020-06-18 15:20:00|19501.8|19486.8|19489.3|19474.3|19504.3|19489.3|19484.3|19469.3|169
1592493900000|2020-06-18 15:25:00|19494.3|19479.3|19509.3|19494.3|19516.8|19501.8|19494.3|19479.3|330
1592494200000|2020-06-18 15:30:00|19506.8|19491.8|19499.3|19484.3|19519.3|19504.3|19489.3|19474.3|323
1592494500000|2020-06-18 15:35:00|19496.8|19481.8|19474.3|19459.3|19499.3|19484.3|19461.8|19446.8|160
1592494800000|2020-06-18 15:40:00|19471.8|19456.8|19481.8|19466.8|19481.8|19466.8|19464.3|19449.3|75
1592495100000|2020-06-18 15:45:00|19479.3|19464.3|19456.8|19441.8|19481.8|19466.8|19449.3|19434.3|227
1592495400000|2020-06-18 15:50:00|19461.8|19436.8|19446.8|19426.8|19461.8|19441.8|19441.8|19421.8|61
1592495700000|2020-06-18 15:55:00|19451.8|19421.8|19451.8|19431.8|19456.8|19431.8|19441.8|19416.8|8
1592496000000|2020-06-18 16:00:00|19455.8|19426.8|19431.8|19406.8|19456.8|19431.8|19421.8|19401.8|44
1592496300000|2020-06-18 16:05:00|19436.8|19411.8|19446.8|19426.8|19451.8|19431.8|19436.8|19411.8|7
1592496600000|2020-06-18 16:10:00|19450.8|19421.8|19455.8|19427.8|19456.8|19431.8|19440.8|19412.8|3
1592496900000|2020-06-18 16:15:00|19451.8|19426.8|19456.8|19436.8|19456.8|19436.8|19451.8|19426.8|2
1592497200000|2020-06-18 16:20:00|19461.8|19431.8|19461.8|19441.8|19461.8|19441.8|19461.8|19431.8|8
1592497500000|2020-06-18 16:25:00|19466.8|19446.8|19466.8|19441.8|19471.8|19451.8|19466.8|19441.8|18
1592497800000|2020-06-18 16:30:00|19465.8|19437.8|19466.8|19446.8|19471.8|19446.8|19461.8|19437.8|10
1592498100000|2020-06-18 16:35:00|19470.8|19441.8|19455.8|19427.8|19470.8|19446.8|19451.8|19426.8|2
1592498400000|2020-06-18 16:40:00|19458.3|19430.3|19460.8|19432.8|19463.3|19435.3|19451.8|19430.3|0
1592498700000|2020-06-18 16:45:00|19461.8|19436.8|19461.8|19441.8|19461.8|19441.8|19460.8|19432.8|2
1592499000000|2020-06-18 16:50:00|19470.8|19442.8|19476.8|19451.8|19476.8|19451.8|19470.8|19442.8|12
1592499300000|2020-06-18 16:55:00|19475.8|19447.8|19473.3|19445.3|19476.8|19451.8|19466.8|19440.3|5
1592499600000|2020-06-18 17:00:00|19475.8|19447.8|19473.3|19445.3|19490.8|19462.8|19473.3|19445.3|2
1592499900000|2020-06-18 17:05:00|19470.8|19442.8|19471.8|19446.8|19471.8|19451.8|19468.3|19440.3|3
1592500200000|2020-06-18 17:10:00|19466.8|19451.8|19473.3|19445.3|19483.3|19455.3|19466.8|19445.3|8
1592500500000|2020-06-18 17:15:00|19475.8|19447.8|19475.8|19447.8|19476.8|19456.8|19461.8|19435.3|4
1592500800000|2020-06-18 17:20:00|19473.3|19445.3|19470.8|19442.8|19476.8|19451.8|19470.8|19442.8|4
1592501100000|2020-06-18 17:25:00|19466.8|19441.8|19476.8|19451.8|19476.8|19451.8|19451.8|19431.8|6
1592501400000|2020-06-18 17:30:00|19475.8|19447.8|19480.8|19452.8|19485.8|19461.8|19466.8|19441.8|3
1592501700000|2020-06-18 17:35:00|19476.8|19451.8|19486.8|19461.8|19486.8|19461.8|19471.8|19451.8|2
1592502000000|2020-06-18 17:40:00|19481.8|19462.8|19486.8|19461.8|19490.8|19462.8|19481.8|19461.8|10
1592502300000|2020-06-18 17:45:00|19481.8|19456.8|19481.8|19456.8|19486.8|19466.8|19476.8|19451.8|7
1592502600000|2020-06-18 17:50:00|19485.8|19457.8|19481.8|19456.8|19486.8|19461.8|19481.8|19456.8|172
1592502900000|2020-06-18 17:55:00||19461.8||19456.8||19461.8||19456.8|16
1592503200000|2020-06-18 18:00:00|19476.8|19447.8|19465.8|19437.8|19481.8|19447.8|19460.8|19432.8|4
1592503500000|2020-06-18 18:05:00|19466.8|19441.8|19456.8|19431.8|19466.8|19441.8|19451.8|19426.8|0
1592503800000|2020-06-18 18:10:00|19460.8|19432.8|19451.8|19431.8|19461.8|19436.8|19451.8|19426.8|103
1592504100000|2020-06-18 18:15:00|19460.8|19426.8|19470.8|19442.8|19471.8|19446.8|19460.8|19426.8|5
1592504400000|2020-06-18 18:20:00|19466.8|19441.8|19485.8|19457.8|19485.8|19457.8|19466.8|19441.8|84
1592504700000|2020-06-18 18:25:00|19486.8|19461.8|19466.8|19451.8|19486.8|19461.8|19466.8|19441.8|4
1592505000000|2020-06-18 18:30:00|19469.3|19454.3|19481.8|19466.8|19486.8|19471.8|19456.8|19441.8|4
1592505300000|2020-06-18 18:35:00|19484.3|19469.3|19484.3|19469.3|19484.3|19469.3|19476.8|19461.8|1
1592505600000|2020-06-18 18:40:00|19481.8|19466.8|19471.8|19456.8|19484.3|19469.3|19471.8|19456.8|1
1592505900000|2020-06-18 18:45:00|19474.3|19459.3|19476.8|19461.8|19479.3|19464.3|19474.3|19459.3|5
1592506200000|2020-06-18 18:50:00|19479.3|19464.3|19479.3|19464.3|19484.3|19469.3|19474.3|19459.3|3
1592506500000|2020-06-18 18:55:00|19476.8|19461.8|19454.3|19439.3|19476.8|19461.8|19454.3|19439.3|4
1592506800000|2020-06-18 19:00:00|19451.8|19436.8|19436.8|19421.8|19451.8|19436.8|19434.3|19419.3|8
1592507100000|2020-06-18 19:05:00|19439.3|19424.3|19441.8|19426.8|19441.8|19426.8|19439.3|19424.3|1
1592507400000|2020-06-18 19:10:00|19444.3|19429.3|19441.8|19426.8|19444.3|19429.3|19441.8|19426.8|0
1592507700000|2020-06-18 19:15:00|19444.3|19429.3|19449.3|19434.3|19449.3|19434.3|19441.8|19426.8|0
1592508000000|2020-06-18 19:20:00|19446.8|19431.8|19456.8|19441.8|19459.3|19444.3|19446.8|19431.8|1
1592508300000|2020-06-18 19:25:00|19464.3|19449.3|19469.3|19454.3|19469.3|19454.3|19464.3|19449.3|0
1592508600000|2020-06-18 19:30:00|19466.8|19451.8|19471.8|19456.8|19476.8|19461.8|19461.8|19446.8|1
1592508900000|2020-06-18 19:35:00|19469.3|19454.3|19484.3|19469.3|19486.8|19471.8|19469.3|19454.3|1
1592509200000|2020-06-18 19:40:00|19491.8|19476.8|19474.3|19459.3|19491.8|19476.8|19474.3|19459.3|5
1592509500000|2020-06-18 19:45:00|19471.8|19456.8|19471.8|19456.8|19474.3|19459.3|19466.8|19451.8|5
1592509800000|2020-06-18 19:50:00|19474.3|19459.3|19514.3|19499.3|19516.8|19501.8|19471.8|19456.8|21
1592510100000|2020-06-18 19:55:00|19516.8|19501.8|19519.3|19504.3|19524.3|19509.3|19511.8|19496.8|42
1592510400000|2020-06-18 20:00:00|19533.3|19493.3|19515.3|19475.3|19537.7|19497.7|19509.3|19469.3|0
1592510700000|2020-06-18 20:05:00|19516.4|19476.4|19517|19477|19524.8|19484.8|19507.5|19467.5|0
1592511000000|2020-06-18 20:10:00|19517.3|19477.3|19491.9|19451.9|19520|19480|19484.2|19444.2|0
1592511300000|2020-06-18 20:15:00|19491.4|19451.4|19489.9|19449.9|19493.9|19453.9|19489.9|19449.9|0
1592511600000|2020-06-18 20:20:00|19490.4|19450.4|19489.4|19449.4|19490.4|19450.4|19488.9|19448.9|0
1592511900000|2020-06-18 20:25:00|19489.9|19449.9|19489.4|19449.4|19489.9|19449.9|19488.9|19448.9|0
1592512200000|2020-06-18 20:30:00|19489.1|19449.1|19499|19459|19506.8|19466.8|19483.6|19443.6|0
1592512500000|2020-06-18 20:35:00|19498.8|19458.8|19493|19453|19502|19462|19483.5|19443.5|0
1592512800000|2020-06-18 20:40:00|19492.8|19452.8|19509.8|19469.8|19509.8|19469.8|19491.3|19451.3|0
1592513100000|2020-06-18 20:45:00|19509.5|19469.5|19512.8|19472.8|19514.5|19474.5|19508.5|19468.5|0
1592513400000|2020-06-18 20:50:00|19513.1|19473.1|19520.6|19480.6|19524.1|19484.1|19508.5|19468.5|0
1592513700000|2020-06-18 20:55:00|19520|19480|19498.3|19458.3|19520.6|19480.6|19496|19456|0
1592514000000|2020-06-18 21:00:00|19498.8|19458.8|19501.2|19461.2|19501.2|19461.2|19498.8|19458.8|0
1592514300000|2020-06-18 21:05:00|19500.3|19460.3|19499.3|19459.3|19500.3|19460.3|19499.3|19459.3|0
1592514600000|2020-06-18 21:10:00|19500.3|19460.3|19498.3|19458.3|19500.3|19460.3|19498.3|19458.3|0
1592514900000|2020-06-18 21:15:00|19498.8|19458.8|19501.2|19461.2|19502.2|19462.2|19498.8|19458.8|0
1592515200000|2020-06-18 21:20:00|19501.7|19461.7|19498.5|19458.5|19501.7|19461.7|19497|19457|0
1592515500000|2020-06-18 21:25:00|19499|19459|19494.5|19454.5|19499.4|19459.4|19494.5|19454.5|0
1592515800000|2020-06-18 21:30:00|19494|19454|19497.5|19457.5|19497.5|19457.5|19494|19454|0
1592516100000|2020-06-18 21:35:00|19495.5|19455.5|19500.4|19460.4|19501.9|19461.9|19495.5|19455.5|0
1592516400000|2020-06-18 21:40:00|19499.4|19459.4|19499.4|19459.4|19499.9|19459.9|19499.4|19459.4|0
1592516700000|2020-06-18 21:45:00|19498.5|19458.5|19496.5|19456.5|19500.4|19460.4|19496.5|19456.5|0
1592517000000|2020-06-18 21:50:00|19498|19458|19498|19458|19498.5|19458.5|19495|19455|0
1592517300000|2020-06-18 21:55:00|19497|19457|19493.5|19453.5|19497|19457|19493.5|19453.5|0
1592517600000|2020-06-18 22:00:00|19492.4|19452.4|19510.4|19470.4|19515.1|19475.1|19483.5|19443.5|0
1592517900000|2020-06-18 22:05:00|19510.6|19470.6|19524|19484|19524|19484|19510.6|19470.6|0
1592518200000|2020-06-18 22:10:00|19523.8|19483.8|19521|19481|19525.8|19485.8|19516.3|19476.3|0
1592518500000|2020-06-18 22:15:00|19521.3|19481.3|19536.6|19496.6|19539.6|19499.6|19516.3|19476.3|0
1592518800000|2020-06-18 22:20:00|19536.8|19496.8|19535.3|19495.3|19539.6|19499.6|19533.5|19493.5|0
1592519100000|2020-06-18 22:25:00|19535|19495|19530.9|19490.9|19539.5|19499.5|19530.9|19490.9|0
1592519400000|2020-06-18 22:30:00|19531.1|19491.1|19535.6|19495.6|19542.2|19502.2|19530.9|19490.9|0
1592519700000|2020-06-18 22:35:00|19535.9|19495.9|19535.6|19495.6|19537.4|19497.4|19535.6|19495.6|0
1592520000000|2020-06-18 22:40:00|19535.8|19495.8|19535.6|19495.6|19538.6|19498.6|19534.4|19494.4|0
1592520300000|2020-06-18 22:45:00|19535.4|19495.4|19540.4|19500.4|19540.4|19500.4|19532.6|19492.6|0
1592520600000|2020-06-18 22:50:00|19540.7|19500.7|19534|19494|19546.4|19506.4|19534|19494|0
1592520900000|2020-06-18 22:55:00|19534.5|19494.5|19538.7|19498.7|19538.8|19498.8|19532.8|19492.8|0
1592521200000|2020-06-18 23:00:00|19539|19499|19545.2|19505.2|19546.5|19506.5|19538.7|19498.7|0
1592521500000|2020-06-18 23:05:00|19545|19505|19546.2|19506.2|19547.5|19507.5|19541.5|19501.5|0
1592521800000|2020-06-18 23:10:00|19546|19506|19543.8|19503.8|19546.2|19506.2|19541.5|19501.5|0
1592522100000|2020-06-18 23:15:00|19544|19504|19567.7|19527.7|19573.8|19533.8|19544|19504|0
1592522400000|2020-06-18 23:20:00|19567.9|19527.9|19610|19570|19610|19570|19561.2|19521.2|0
1592522700000|2020-06-18 23:25:00|19620.2|19580.2|19653.8|19613.8|19655|19615|19619|19579|0
1592523000000|2020-06-18 23:30:00|19654|19614|19672.4|19632.4|19688.6|19648.6|19652.5|19612.5|0
1592523300000|2020-06-18 23:35:00|19672.5|19632.5|19664.9|19624.9|19673.6|19633.6|19660.6|19620.6|0
1592523600000|2020-06-18 23:40:00|19664.8|19624.8|19664.9|19624.9|19666.7|19626.7|19660.6|19620.6|0
1592523900000|2020-06-18 23:45:00|19665|19625|19664.5|19624.5|19668.4|19628.4|19661.9|19621.9|0
1592524200000|2020-06-18 23:50:00|19664.6|19624.6|19680.2|19640.2|19681.5|19641.5|19656.7|19616.7|0
1592524500000|2020-06-18 23:55:00|19680|19640|19684.8|19644.8|19686.3|19646.3|19675.5|19635.5|0
1592524800000|2020-06-19 00:00:00|19686.3|19646.3|19631.9|19591.9|19686.3|19646.3|19630.7|19590.7|0
1592525100000|2020-06-19 00:05:00|19631.7|19591.7|19613.9|19573.9|19631.9|19591.9|19610.9|19570.9|0
1592525400000|2020-06-19 00:10:00|19613.7|19573.7|19597.5|19557.5|19624.7|19584.7|19597.5|19557.5|0
1592525700000|2020-06-19 00:15:00|19597.3|19557.3|19587.1|19547.1|19609.6|19569.6|19570.3|19530.3|0
1592526000000|2020-06-19 00:20:00|19587|19547|19604|19564|19604.5|19564.5|19584.3|19544.3|0
1592526300000|2020-06-19 00:25:00|19603.8|19563.8|19551.4|19511.4|19603.8|19563.8|19540|19500|0
1592526600000|2020-06-19 00:30:00|19551.2|19511.2|19561.6|19521.6|19568|19528|19545.5|19505.5|0
1592526900000|2020-06-19 00:35:00|19561.5|19521.5|19533.5|19493.5|19573.7|19533.7|19522.5|19482.5|0
1592527200000|2020-06-19 00:40:00|19533.6|19493.6|19533.7|19493.7|19545.3|19505.3|19522.3|19482.3|0
1592527500000|2020-06-19 00:45:00|19533.8|19493.8|19521.6|19481.6|19539.7|19499.7|19509.9|19469.9|0
1592527800000|2020-06-19 00:50:00|19521.9|19481.9|19556.2|19516.2|19556.2|19516.2|19521.9|19481.9|0
1592528100000|2020-06-19 00:55:00|19556.4|19516.4|19558.4|19518.4|19561.9|19521.9|19550.4|19510.4|0
1592528400000|2020-06-19 01:00:00|19557.4|19517.4|19539.1|19499.1|19567.4|19527.4|19527.1|19487.1|0
1592528700000|2020-06-19 01:05:00|19539|19499|19506.9|19466.9|19539.2|19499.2|19500.9|19460.9|0
1592529000000|2020-06-19 01:10:00|19505.9|19465.9|19505.7|19465.7|19514.9|19474.9|19500.8|19460.8|0
1592529300000|2020-06-19 01:15:00|19504.7|19464.7|19533.1|19493.1|19541.4|19501.4|19502.8|19462.8|0
1592529600000|2020-06-19 01:20:00|19532.9|19492.9|19547.1|19507.1|19550.1|19510.1|19532.7|19492.7|0
1592529900000|2020-06-19 01:25:00|19546.9|19506.9|19547.2|19507.2|19555.9|19515.9|19541.2|19501.2|0
1592530200000|2020-06-19 01:30:00|19548.2|19508.2|19566.5|19526.5|19572.5|19532.5|19532|19492|0
1592530500000|2020-06-19 01:35:00|19566.7|19526.7|19587.2|19547.2|19590.1|19550.1|19560.9|19520.9|0
1592530800000|2020-06-19 01:40:00|19588.2|19548.2|19584.2|19544.2|19595.7|19555.7|19578.7|19538.7|0
1592531100000|2020-06-19 01:45:00|19583.7|19543.7|19584.6|19544.6|19596.1|19556.1|19578|19538|0
1592531400000|2020-06-19 01:50:00|19584.7|19544.7|19572.4|19532.4|19590.1|19550.1|19566.5|19526.5|0
1592531700000|2020-06-19 01:55:00|19572.2|19532.2|19554|19514|19578|19538|19542.7|19502.7|0
1592532000000|2020-06-19 02:00:00|19553.8|19513.8|19548.8|19508.8|19560|19520|19542.8|19502.8|0
1592532300000|2020-06-19 02:05:00|19548.7|19508.7|19543.2|19503.2|19555|19515|19537|19497|0
1592532600000|2020-06-19 02:10:00|19543.4|19503.4|19560.4|19520.4|19560.4|19520.4|19543.1|19503.1|0
1592532900000|2020-06-19 02:15:00|19560.2|19520.2|19560.4|19520.4|19565.9|19525.9|19559.7|19519.7|0
1592533200000|2020-06-19 02:20:00|19560.5|19520.5|19548|19508|19565.8|19525.8|19547.9|19507.9|0
1592533500000|2020-06-19 02:25:00|19547.8|19507.8|19571.9|19531.9|19577.7|19537.7|19547.6|19507.6|0
1592533800000|2020-06-19 02:30:00|19572|19532|19589.4|19549.4|19589.4|19549.4|19566.2|19526.2|0
1592534100000|2020-06-19 02:35:00|19589.5|19549.5|19583.2|19543.2|19595.6|19555.6|19583.2|19543.2|0
1592534400000|2020-06-19 02:40:00|19583.1|19543.1|19583.4|19543.4|19589.5|19549.5|19580.4|19540.4|0
1592534700000|2020-06-19 02:45:00|19583.7|19543.7|19577.9|19537.9|19589|19549|19577.5|19537.5|0
1592535000000|2020-06-19 02:50:00|19578|19538|19601.2|19561.2|19607.2|19567.2|19578|19538|0
1592535300000|2020-06-19 02:55:00|19601.3|19561.3|19604.9|19564.9|19606.9|19566.9|19595.6|19555.6|0
1592535600000|2020-06-19 03:00:00|19604.7|19564.7|19592.4|19552.4|19605.4|19565.4|19586.9|19546.9|0
1592535900000|2020-06-19 03:05:00|19592.6|19552.6|19591.3|19551.3|19598.4|19558.4|19586.4|19546.4|0
1592536200000|2020-06-19 03:10:00|19591.1|19551.1|19590.8|19550.8|19593.8|19553.8|19585.1|19545.1|0
1592536500000|2020-06-19 03:15:00|19590.7|19550.7|19596.6|19556.6|19602.7|19562.7|19587.8|19547.8|0
1592536800000|2020-06-19 03:20:00|19596.7|19556.7|19585.8|19545.8|19597.3|19557.3|19585.8|19545.8|0
1592537100000|2020-06-19 03:25:00|19585.7|19545.7|19567.6|19527.6|19585.7|19545.7|19561.8|19521.8|0
1592537400000|2020-06-19 03:30:00|19568.6|19528.6|19567.6|19527.6|19579.6|19539.6|19562|19522|0
1592537700000|2020-06-19 03:35:00|19567.5|19527.5|19568|19528|19573.5|19533.5|19562|19522|0
1592538000000|2020-06-19 03:40:00|19568.3|19528.3|19590.8|19550.8|19591|19551|19568.3|19528.3|0
1592538300000|2020-06-19 03:45:00|19591|19551|19585.8|19545.8|19599.3|19559.3|19584.3|19544.3|0
1592538600000|2020-06-19 03:50:00|19587.4|19547.4|19585|19545|19590.5|19550.5|19578.8|19538.8|0
1592538900000|2020-06-19 03:55:00|19584.8|19544.8|19596.5|19556.5|19596.8|19556.8|19584.6|19544.6|0
1592539200000|2020-06-19 04:00:00|19596.6|19556.6|19602.3|19562.3|19608.3|19568.3|19596.1|19556.1|0
1592539500000|2020-06-19 04:05:00|19602.5|19562.5|19591|19551|19602.7|19562.7|19590.6|19550.6|0
1592539800000|2020-06-19 04:10:00|19590.9|19550.9|19596.1|19556.1|19602.6|19562.6|19590.8|19550.8|0
1592540100000|2020-06-19 04:15:00|19595.9|19555.9|19602.1|19562.1|19602.5|19562.5|19590.6|19550.6|0
1592540400000|2020-06-19 04:20:00|19602.2|19562.2|19601.8|19561.8|19608|19568|19601.7|19561.7|0
1592540700000|2020-06-19 04:25:00|19601.7|19561.7|19585.8|19545.8|19601.8|19561.8|19584.6|19544.6|0
1592541000000|2020-06-19 04:30:00|19585.7|19545.7|19602.8|19562.8|19603.1|19563.1|19585.6|19545.6|0
1592541300000|2020-06-19 04:35:00|19602.6|19562.6|19597.2|19557.2|19603.1|19563.1|19585.8|19545.8|0
1592541600000|2020-06-19 04:40:00|19597.3|19557.3|19595.1|19555.1|19597.6|19557.6|19589.7|19549.7|0
1592541900000|2020-06-19 04:45:00|19595|19555|19595.9|19555.9|19601.8|19561.8|19595|19555|0
1592542200000|2020-06-19 04:50:00|19595.8|19555.8|19589.9|19549.9|19595.9|19555.9|19584.4|19544.4|0
1592542500000|2020-06-19 04:55:00|19589.8|19549.8|19577.7|19537.7|19589.9|19549.9|19571.7|19531.7|0
1592542800000|2020-06-19 05:00:00|19577.6|19537.6|19583.3|19543.3|19583.7|19543.7|19571.7|19531.7|0
1592543100000|2020-06-19 05:05:00|19583.2|19543.2|19572.4|19532.4|19583.9|19543.9|19572.2|19532.2|0
1592543400000|2020-06-19 05:10:00|19572.3|19532.3|19580.6|19540.6|19583.8|19543.8|19572.3|19532.3|0
1592543700000|2020-06-19 05:15:00|19580.7|19540.7|19569|19529|19586.3|19546.3|19568.8|19528.8|0
1592544000000|2020-06-19 05:20:00|19568.8|19528.8|19580.6|19540.6|19586.7|19546.7|19563.1|19523.1|0
1592544300000|2020-06-19 05:25:00|19580.7|19540.7|19577|19537|19582.7|19542.7|19571.2|19531.2|0
1592544600000|2020-06-19 05:30:00|19576.8|19536.8|19577|19537|19582.8|19542.8|19571.3|19531.3|0
1592544900000|2020-06-19 05:35:00|19577.2|19537.2|19583.5|19543.5|19589|19549|19577.2|19537.2|0
1592545200000|2020-06-19 05:40:00|19583.4|19543.4|19589|19549|19589.3|19549.3|19583.2|19543.2|0
1592545500000|2020-06-19 05:45:00|19589.2|19549.2|19588.5|19548.5|19589.2|19549.2|19582.7|19542.7|0
1592545800000|2020-06-19 05:50:00|19588.7|19548.7|19611.3|19571.3|19611.3|19571.3|19588.7|19548.7|0
1592546100000|2020-06-19 05:55:00|19611.5|19571.5|19616.8|19576.8|19622.3|19582.3|19611|19571|0
1592546400000|2020-06-19 06:00:00|19617.3|19577.3|19581.8|19566.8|19623.4|19583.4|19559.3|19544.3|28
1592546700000|2020-06-19 06:05:00|19579.3|19564.3|19581.8|19566.8|19581.8|19566.8|19574.3|19559.3|8
1592547000000|2020-06-19 06:10:00|19584.3|19569.3|19579.3|19564.3|19584.3|19569.3|19561.8|19546.8|20
1592547300000|2020-06-19 06:15:00|19581.8|19566.8|19599.3|19584.3|19601.8|19586.8|19576.8|19561.8|46
1592547600000|2020-06-19 06:20:00|19601.8|19586.8|19616.8|19601.8|19631.8|19616.8|19601.8|19586.8|40
1592547900000|2020-06-19 06:25:00|19619.3|19604.3|19636.8|19621.8|19636.8|19621.8|19619.3|19604.3|56
1592548200000|2020-06-19 06:30:00|19634.3|19619.3|19664.3|19649.3|19671.8|19656.8|19626.8|19611.8|34
1592548500000|2020-06-19 06:35:00|19661.8|19646.8|19636.8|19621.8|19681.8|19666.8|19626.8|19611.8|24
1592548800000|2020-06-19 06:40:00|19639.3|19624.3|19626.8|19611.8|19641.8|19626.8|19626.8|19611.8|9
1592549100000|2020-06-19 06:45:00|19629.3|19614.3|19521.8|19506.8|19631.8|19616.8|19519.3|19504.3|250
1592549400000|2020-06-19 06:50:00|19506.8|19491.8|19569.3|19554.3|19609.3|19594.3|19449.3|19434.3|243
1592549700000|2020-06-19 06:55:00|19566.8|19551.8|19629.3|19614.3|19664.3|19649.3|19566.8|19551.8|296
1592550000000|2020-06-19 07:00:00|19631.8|19616.8|19641.8|19626.8|19666.8|19651.8|19589.3|19574.3|715
1592550300000|2020-06-19 07:05:00|19646.8|19631.8|19619.3|19604.3|19659.3|19644.3|19606.8|19591.8|436
1592550600000|2020-06-19 07:10:00|19621.8|19606.8|19636.8|19621.8|19654.3|19639.3|19584.3|19569.3|308
1592550900000|2020-06-19 07:15:00|19634.3|19619.3|19649.3|19634.3|19659.3|19644.3|19629.3|19614.3|198
1592551200000|2020-06-19 07:20:00|19654.3|19639.3|19656.8|19641.8|19659.3|19644.3|19644.3|19629.3|180
1592551500000|2020-06-19 07:25:00|19659.3|19644.3|19654.3|19639.3|19689.3|19674.3|19644.3|19629.3|301
1592551800000|2020-06-19 07:30:00|19649.3|19634.3|19619.3|19604.3|19649.3|19634.3|19606.8|19591.8|306
1592552100000|2020-06-19 07:35:00|19624.3|19609.3|19614.3|19599.3|19629.3|19614.3|19599.3|19584.3|176
1592552400000|2020-06-19 07:40:00|19616.7|19601.7|19646.7|19631.7|19661.7|19646.7|19616.7|19601.7|127
1592552700000|2020-06-19 07:45:00|19649.2|19634.2|19651.7|19636.7|19651.7|19636.7|19629.2|19614.2|146
1592553000000|2020-06-19 07:50:00|19646.7|19631.7|19626.7|19611.7|19661.7|19646.7|19624.2|19609.2|91
1592553300000|2020-06-19 07:55:00|19624.2|19609.2|19666.7|19651.7|19674.2|19659.2|19624.2|19609.2|166
1592553600000|2020-06-19 08:00:00|19664.2|19649.2|19651.7|19636.7|19666.7|19651.7|19639.2|19624.2|86
1592553900000|2020-06-19 08:05:00|19654.2|19639.2|19629.2|19614.2|19656.7|19641.7|19621.7|19606.7|188
1592554200000|2020-06-19 08:10:00|19626.7|19611.7|19611.7|19596.7|19641.7|19626.7|19611.7|19596.7|88
1592554500000|2020-06-19 08:15:00|19614.2|19599.2|19629.2|19614.2|19631.7|19616.7|19614.2|19599.2|109
1592554800000|2020-06-19 08:20:00|19631.7|19616.7|19646.7|19631.7|19646.7|19631.7|19621.7|19606.7|118
1592555100000|2020-06-19 08:25:00|19641.7|19626.7|19619.2|19604.2|19646.7|19631.7|19616.7|19601.7|118
1592555400000|2020-06-19 08:30:00|19616.7|19601.7|19611.7|19596.7|19631.7|19616.7|19611.7|19596.7|118
1592555700000|2020-06-19 08:35:00|19606.7|19591.7|19596.7|19581.7|19616.7|19601.7|19586.7|19571.7|133
1592556000000|2020-06-19 08:40:00|19599.2|19584.2|19621.7|19606.7|19631.7|19616.7|19586.7|19571.7|126
1592556300000|2020-06-19 08:45:00|19616.7|19601.7|19631.7|19616.7|19634.2|19619.2|19606.7|19591.7|131
1592556600000|2020-06-19 08:50:00|19629.2|19614.2|19626.7|19611.7|19636.7|19621.7|19621.7|19606.7|71
1592556900000|2020-06-19 08:55:00|19621.7|19606.7|19631.7|19616.7|19631.7|19616.7|19616.7|19601.7|88
1592557200000|2020-06-19 09:00:00|19636.7|19621.7|19651.7|19636.7|19651.7|19636.7|19629.2|19614.2|85
1592557500000|2020-06-19 09:05:00|19656.7|19641.7|19641.7|19626.7|19659.2|19644.2|19636.7|19621.7|129
1592557800000|2020-06-19 09:10:00|19639.2|19624.2|19674.2|19659.2|19679.2|19664.2|19631.7|19616.7|111
1592558100000|2020-06-19 09:15:00|19676.7|19661.7|19666.7|19651.7|19696.7|19681.7|19666.7|19651.7|127
1592558400000|2020-06-19 09:20:00|19664.2|19649.2|19676.7|19661.7|19684.2|19669.2|19661.7|19646.7|149
1592558700000|2020-06-19 09:25:00|19681.7|19666.7|19686.7|19671.7|19696.7|19681.7|19669.2|19654.2|135
1592559000000|2020-06-19 09:30:00|19681.7|19666.7|19681.7|19666.7|19691.7|19676.7|19671.7|19656.7|64
1592559300000|2020-06-19 09:35:00|19684.2|19669.2|19701.7|19686.7|19711.7|19696.7|19684.2|19669.2|125
1592559600000|2020-06-19 09:40:00|19699.2|19684.2|19684.2|19669.2|19716.7|19701.7|19681.7|19666.7|118
1592559900000|2020-06-19 09:45:00|19681.7|19666.7|19616.7|19601.7|19686.7|19671.7|19606.7|19591.7|247
1592560200000|2020-06-19 09:50:00|19614.2|19599.2|19641.7|19626.7|19706.7|19691.7|19614.2|19599.2|1044
1592560500000|2020-06-19 09:55:00|19644.2|19629.2|19626.7|19611.7|19651.7|19636.7|19611.7|19596.7|391
1592560800000|2020-06-19 10:00:00|19624.2|19609.2|19649.2|19634.2|19661.7|19646.7|19609.2|19594.2|259
1592561100000|2020-06-19 10:05:00|19651.7|19636.7|19684.2|19669.2|19691.7|19676.7|19636.7|19621.7|152
1592561400000|2020-06-19 10:10:00|19686.7|19671.7|19674.2|19659.2|19701.7|19686.7|19674.2|19659.2|136
1592561700000|2020-06-19 10:15:00|19671.7|19656.7|19646.7|19631.7|19676.7|19661.7|19646.7|19631.7|113
1592562000000|2020-06-19 10:20:00|19651.7|19636.7|19631.7|19616.7|19666.7|19651.7|19631.7|19616.7|94
1592562300000|2020-06-19 10:25:00|19634.2|19619.2|19626.7|19611.7|19646.7|19631.7|19616.7|19601.7|61
1592562600000|2020-06-19 10:30:00|19629.2|19614.2|19609.2|19594.2|19636.7|19621.7|19604.2|19589.2|49
1592562900000|2020-06-19 10:35:00|19611.7|19596.7|19606.7|19591.7|19629.2|19614.2|19596.7|19581.7|79
1592563200000|2020-06-19 10:40:00|19604.2|19589.2|19619.2|19604.2|19624.2|19609.2|19601.7|19586.7|59
1592563500000|2020-06-19 10:45:00|19621.7|19606.7|19654.2|19639.2|19654.2|19639.2|19606.7|19591.7|140
1592563800000|2020-06-19 10:50:00|19651.7|19636.7|19639.2|19624.2|19676.7|19661.7|19636.7|19621.7|198
1592564100000|2020-06-19 10:55:00|19641.7|19626.7|19666.7|19651.7|19671.7|19656.7|19639.2|19624.2|153
1592564400000|2020-06-19 11:00:00|19671.7|19656.7|19666.7|19651.7|19681.7|19666.7|19646.7|19631.7|145
1592564700000|2020-06-19 11:05:00|19669.2|19654.2|19651.7|19636.7|19681.7|19666.7|19651.7|19636.7|107
1592565000000|2020-06-19 11:10:00|19654.2|19639.2|19659.2|19644.2|19661.7|19646.7|19646.7|19631.7|57
1592565300000|2020-06-19 11:15:00|19656.7|19641.7|19659.2|19644.2|19661.7|19646.7|19646.7|19631.7|74
1592565600000|2020-06-19 11:20:00|19661.7|19646.7|19644.2|19629.2|19661.7|19646.7|19641.7|19626.7|45
1592565900000|2020-06-19 11:25:00|19641.7|19626.7|19664.2|19649.2|19671.7|19656.7|19641.7|19626.7|38
1592566200000|2020-06-19 11:30:00|19666.7|19651.7|19681.7|19666.7|19681.7|19666.7|19664.2|19649.2|42
1592566500000|2020-06-19 11:35:00|19674.2|19659.2|19684.2|19669.2|19696.7|19681.7|19671.7|19656.7|80
1592566800000|2020-06-19 11:40:00|19684.1|19669.1|19676.6|19661.6|19686.6|19671.6|19669.1|19654.1|36
1592567100000|2020-06-19 11:45:00|19679.1|19664.1|19681.6|19666.6|19694.1|19679.1|19671.6|19656.6|51
1592567400000|2020-06-19 11:50:00|19679.1|19664.1|19684.1|19669.1|19691.6|19676.6|19676.6|19661.6|24
1592567700000|2020-06-19 11:55:00|19681.6|19666.6|19711.6|19696.6|19711.6|19696.6|19681.6|19666.6|60
1592568000000|2020-06-19 12:00:00|19714.1|19699.1|19711.6|19696.6|19726.6|19711.6|19704.1|19689.1|182
1592568300000|2020-06-19 12:05:00|19714.1|19699.1|19721.6|19706.6|19736.6|19721.6|19701.6|19686.6|100
1592568600000|2020-06-19 12:10:00|19724.1|19709.1|19709.1|19694.1|19736.6|19721.6|19694.1|19679.1|218
1592568900000|2020-06-19 12:15:00|19711.6|19696.6|19719.1|19704.1|19721.6|19706.6|19706.6|19691.6|41
1592569200000|2020-06-19 12:20:00|19716.6|19701.6|19706.6|19691.6|19721.6|19706.6|19696.6|19681.6|49
1592569500000|2020-06-19 12:25:00|19709.1|19694.1|19716.6|19701.6|19721.6|19706.6|19686.6|19671.6|76
1592569800000|2020-06-19 12:30:00|19719.1|19704.1|19721.6|19706.6|19736.6|19721.6|19714.1|19699.1|199
1592570100000|2020-06-19 12:35:00|19724.1|19709.1|19731.6|19716.6|19751.6|19736.6|19721.6|19706.6|123
1592570400000|2020-06-19 12:40:00|19729.1|19714.1|19726.6|19711.6|19736.6|19721.6|19711.6|19696.6|69
1592570700000|2020-06-19 12:45:00|19724.1|19709.1|19724.1|19709.1|19726.6|19711.6|19716.6|19701.6|58
1592571000000|2020-06-19 12:50:00|19721.6|19706.6|19701.6|19686.6|19724.1|19709.1|19696.6|19681.6|147
1592571300000|2020-06-19 12:55:00|19704.1|19689.1|19696.6|19681.6|19709.1|19694.1|19686.6|19671.6|97
1592571600000|2020-06-19 13:00:00|19694.1|19679.1|19691.6|19676.6|19701.6|19686.6|19671.6|19656.6|75
1592571900000|2020-06-19 13:05:00|19696.6|19681.6|19664.1|19649.1|19696.6|19681.6|19651.6|19636.6|172
1592572200000|2020-06-19 13:10:00|19666.6|19651.6|19666.6|19651.6|19679.1|19664.1|19661.6|19646.6|76
1592572500000|2020-06-19 13:15:00|19664.1|19649.1|19681.6|19666.6|19684.1|19669.1|19656.6|19641.6|66
1592572800000|2020-06-19 13:20:00|19684.1|19669.1|19686.6|19671.6|19694.1|19679.1|19681.6|19666.6|60
1592573100000|2020-06-19 13:25:00|19691.6|19676.6|19701.6|19686.6|19706.6|19691.6|19686.6|19671.6|102
1592573400000|2020-06-19 13:30:00|19704.1|19689.1|19674.1|19659.1|19716.6|19701.6|19671.6|19656.6|202
1592573700000|2020-06-19 13:35:00|19676.6|19661.6|19651.6|19636.6|19679.1|19664.1|19644.1|19629.1|109
1592574000000|2020-06-19 13:40:00|19654.1|19639.1|19634.1|19619.1|19656.6|19641.6|19629.1|19614.1|129
1592574300000|2020-06-19 13:45:00|19636.6|19621.6|19626.6|19611.6|19644.1|19629.1|19611.6|19596.6|222
1592574600000|2020-06-19 13:50:00|19629.1|19614.1|19649.1|19634.1|19654.1|19639.1|19629.1|19614.1|81
1592574900000|2020-06-19 13:55:00|19646.6|19631.6|19626.6|19611.6|19651.6|19636.6|19604.1|19589.1|117
1592575200000|2020-06-19 14:00:00|19624.1|19609.1|19656.6|19641.6|19661.6|19646.6|19616.6|19601.6|133
1592575500000|2020-06-19 14:05:00|19654.1|19639.1|19669.1|19654.1|19676.6|19661.6|19646.6|19631.6|81
1592575800000|2020-06-19 14:10:00|19669.3|19654.3|19686.8|19671.8|19686.8|19671.8|19651.8|19636.8|131
1592576100000|2020-06-19 14:15:00|19689.3|19674.3|19706.8|19691.8|19706.8|19691.8|19684.3|19669.3|217
1592576400000|2020-06-19 14:20:00|19704.3|19689.3|19691.8|19676.8|19709.3|19694.3|19681.8|19666.8|111
1592576700000|2020-06-19 14:25:00|19696.8|19681.8|19676.8|19661.8|19696.8|19681.8|19661.8|19646.8|140
1592577000000|2020-06-19 14:30:00|19674.3|19659.3|19661.8|19646.8|19674.3|19659.3|19644.3|19629.3|122
1592577300000|2020-06-19 14:35:00|19659.3|19644.3|19656.8|19641.8|19671.8|19656.8|19644.3|19629.3|59
1592577600000|2020-06-19 14:40:00|19654.3|19639.3|19654.3|19639.3|19669.3|19654.3|19644.3|19629.3|130
1592577900000|2020-06-19 14:45:00|19656.8|19641.8|19671.8|19656.8|19671.8|19656.8|19641.8|19626.8|368
1592578200000|2020-06-19 14:50:00|19669.3|19654.3|19691.8|19676.8|19696.8|19681.8|19659.3|19644.3|165
1592578500000|2020-06-19 14:55:00|19696.8|19681.8|19656.8|19641.8|19696.8|19681.8|19646.8|19631.8|113
1592578800000|2020-06-19 15:00:00|19661.8|19646.8|19649.3|19634.3|19669.3|19654.3|19631.8|19616.8|100
1592579100000|2020-06-19 15:05:00|19646.8|19631.8|19631.8|19616.8|19661.8|19646.8|19621.8|19606.8|153
1592579400000|2020-06-19 15:10:00|19629.3|19614.3|19656.8|19641.8|19664.3|19649.3|19626.8|19611.8|141
1592579700000|2020-06-19 15:15:00|19659.3|19644.3|19631.8|19616.8|19666.8|19651.8|19631.8|19616.8|219
1592580000000|2020-06-19 15:20:00|19629.3|19614.3|19659.3|19644.3|19659.3|19644.3|19606.8|19591.8|261
1592580300000|2020-06-19 15:25:00|19661.8|19646.8|19656.8|19641.8|19661.8|19646.8|19639.3|19624.3|329
1592580600000|2020-06-19 15:30:00|19588.2|19573.2|19568.2|19553.2|19615.7|19600.7|19525.7|19510.7|1003
1592580900000|2020-06-19 15:35:00|19563.2|19548.2|19558.2|19543.2|19573.2|19558.2|19543.2|19528.2|388
1592581200000|2020-06-19 15:40:00|19560.7|19545.7|19548.2|19533.2|19565.7|19550.7|19538.2|19523.2|120
1592581500000|2020-06-19 15:45:00|19545.7|19530.7|19543.2|19528.2|19558.2|19543.2|19540.7|19525.7|66
1592581800000|2020-06-19 15:50:00|19548.2|19523.2|19533.2|19513.2|19548.2|19523.2|19533.2|19513.2|27
1592582100000|2020-06-19 15:55:00|19528.2|19508.2|19523.2|19503.2|19538.2|19518.2|19513.2|19488.2|39
1592582400000|2020-06-19 16:00:00|19528.2|19508.2|19503.2|19483.2|19528.2|19508.2|19503.2|19483.2|38
1592582700000|2020-06-19 16:05:00|19498.2|19478.2|19488.2|19468.2|19503.2|19478.2|19483.2|19463.2|46
1592583000000|2020-06-19 16:10:00|19483.2|19463.2|19458.2|19438.2|19503.2|19478.2|19458.2|19438.2|49
1592583300000|2020-06-19 16:15:00|19453.2|19433.2|19398.2|19373.2|19463.2|19438.2|19393.2|19368.2|85
1592583600000|2020-06-19 16:20:00|19397.2|19369.2|19363.2|19343.2|19433.2|19408.2|19358.2|19333.2|102
1592583900000|2020-06-19 16:25:00|19358.2|19338.2|19413.2|19388.2|19413.2|19388.2|19358.2|19333.2|65
1592584200000|2020-06-19 16:30:00|19408.2|19383.2|19403.2|19378.2|19418.2|19398.2|19393.2|19373.2|24
1592584500000|2020-06-19 16:35:00|19408.2|19383.2|19383.2|19363.2|19418.2|19393.2|19383.2|19363.2|26
1592584800000|2020-06-19 16:40:00|19388.2|19358.2|19398.2|19378.2|19413.2|19393.2|19368.2|19343.2|47
1592585100000|2020-06-19 16:45:00|19393.2|19373.2|19428.2|19408.2|19428.2|19408.2|19383.2|19363.2|41
1592585400000|2020-06-19 16:50:00|19433.2|19403.2|19433.2|19413.2|19443.2|19423.2|19423.2|19398.2|24
1592585700000|2020-06-19 16:55:00|19438.2|19408.2|19463.2|19438.2|19463.2|19443.2|19437.2|19408.2|20
1592586000000|2020-06-19 17:00:00|19458.2|19433.2|19438.2|19413.2|19462.2|19434.2|19433.2|19408.2|4
1592586300000|2020-06-19 17:05:00|19448.2|19418.2|19433.2|19408.2|19448.2|19423.2|19428.2|19408.2|5
1592586600000|2020-06-19 17:10:00|19437.2|19409.2|19418.2|19393.2|19453.2|19433.2|19413.2|19388.2|59
1592586900000|2020-06-19 17:15:00|19417.2|19389.2|19398.2|19373.2|19418.2|19393.2|19397.2|19369.2|1
1592587200000|2020-06-19 17:20:00|19397.2|19369.2|19378.2|19353.2|19397.2|19369.2|19378.2|19353.2|5
1592587500000|2020-06-19 17:25:00|19382.2|19354.2|19388.2|19363.2|19393.2|19368.2|19382.2|19354.2|0
1592587800000|2020-06-19 17:30:00|19383.2|19358.2|19368.2|19343.2|19388.2|19363.2|19363.2|19338.2|6
1592588100000|2020-06-19 17:35:00|19372.2|19344.2|19408.2|19383.2|19408.2|19383.2|19372.2|19344.2|9
1592588400000|2020-06-19 17:40:00|19407.2|19379.2|19408.2|19383.2|19413.2|19388.2|19398.2|19373.2|1
1592588700000|2020-06-19 17:45:00|19413.2|19388.2|19388.2|19363.2|19413.2|19388.2|19373.2|19348.2|8
1592589000000|2020-06-19 17:50:00|19393.2|19368.2|19383.2|19358.2|19393.2|19368.2|19378.2|19353.2|1
1592589300000|2020-06-19 17:55:00|19388.2|19363.2|19363.2|19338.2|19393.2|19368.2|19358.2|19333.2|8
1592589600000|2020-06-19 18:00:00|19368.2|19343.2|19383.2|19358.2|19393.2|19373.2|19368.2|19343.2|6
1592589900000|2020-06-19 18:05:00|19387.2|19359.2|19373.2|19353.2|19388.2|19363.2|19348.2|19328.2|16
1592590200000|2020-06-19 18:10:00|19368.2|19348.2|19368.2|19343.2|19378.2|19353.2|19358.2|19338.2|3
1592590500000|2020-06-19 18:15:00|19373.2|19348.2|19358.2|19333.2|19388.2|19363.2|19353.2|19333.2|8
1592590800000|2020-06-19 18:20:00|19363.2|19338.2|19383.2|19358.2|19388.2|19363.2|19358.2|19333.2|5
1592591100000|2020-06-19 18:25:00|19387.2|19359.2|19365.7|19350.7|19387.2|19363.2|19365.7|19343.2|4
1592591400000|2020-06-19 18:30:00|19363.2|19348.2|19385.7|19370.7|19398.2|19383.2|19353.2|19338.2|20
1592591700000|2020-06-19 18:35:00|19400.7|19385.7|19410.7|19395.7|19415.7|19400.7|19398.2|19383.2|63
1592592000000|2020-06-19 18:40:00|19408.2|19393.2|19413.2|19398.2|19415.7|19400.7|19393.2|19378.2|5
1592592300000|2020-06-19 18:45:00|19410.7|19395.7|19408.2|19393.2|19425.7|19410.7|19403.2|19388.2|5
1592592600000|2020-06-19 18:50:00|19410.7|19395.7|19423.2|19408.2|19430.7|19415.7|19398.2|19383.2|5
1592592900000|2020-06-19 18:55:00|19420.7|19405.7|19428.2|19413.2|19433.2|19418.2|19418.2|19403.2|6
1592593200000|2020-06-19 19:00:00|19425.7|19410.7|19423.2|19408.2|19430.7|19415.7|19413.2|19398.2|0
1592593500000|2020-06-19 19:05:00|19420.7|19405.7|19410.7|19395.7|19428.2|19413.2|19410.7|19395.7|1
1592593800000|2020-06-19 19:10:00|19413.2|19398.2|19438.2|19423.2|19448.2|19433.2|19398.2|19383.2|8
1592594100000|2020-06-19 19:15:00|19440.7|19425.7|19458.2|19443.2|19458.2|19443.2|19438.2|19423.2|4
1592594400000|2020-06-19 19:20:00|19455.7|19440.7|19458.2|19443.2|19460.7|19445.7|19448.2|19433.2|6
1592594700000|2020-06-19 19:25:00|19455.7|19440.7|19430.7|19415.7|19455.7|19440.7|19430.7|19415.7|5
1592595000000|2020-06-19 19:30:00|19433.2|19418.2|19440.7|19425.7|19440.7|19425.7|19425.7|19410.7|3
1592595300000|2020-06-19 19:35:00|19438.2|19423.2|19410.7|19395.7|19438.2|19423.2|19410.7|19395.7|0
1592595600000|2020-06-19 19:40:00|19408.2|19393.2|19428.2|19413.2|19428.2|19413.2|19408.2|19393.2|8
1592595900000|2020-06-19 19:45:00|19425.7|19410.7|19378.2|19363.2|19428.2|19413.2|19375.7|19360.7|4
1592596200000|2020-06-19 19:50:00|19385.7|19370.7|19378.2|19363.2|19385.7|19370.7|19363.2|19348.2|28
1592596500000|2020-06-19 19:55:00|19380.7|19365.7|19380.7|19365.7|19385.7|19370.7|19378.2|19363.2|16
1592596800000|2020-06-19 20:00:00|19376.2|19336.2|19303.2|19263.2|19378|19338|19295.9|19255.9|0
1592597100000|2020-06-19 20:05:00|19302.2|19262.2|19283.2|19243.2|19312.4|19272.4|19259.2|19219.2|0
1592597400000|2020-06-19 20:10:00|19282.9|19242.9|19229.5|19189.5|19295.7|19255.7|19216.4|19176.4|0
1592597700000|2020-06-19 20:15:00|19227|19187|19252.8|19212.8|19252.8|19212.8|19225.6|19185.6|0
1592598000000|2020-06-19 20:20:00|19253.8|19213.8|19255.3|19215.3|19259.8|19219.8|19244.9|19204.9|0
1592598300000|2020-06-19 20:25:00|19252.4|19212.4|19251|19211|19256.3|19216.3|19249.1|19209.1|0
1592598600000|2020-06-19 20:30:00|19252.3|19212.3|19235.1|19195.1|19282.9|19242.9|19213.1|19173.1|0
1592598900000|2020-06-19 20:35:00|19235.3|19195.3|19261.6|19221.6|19267.6|19227.6|19235.3|19195.3|0
1592599200000|2020-06-19 20:40:00|19261.4|19221.4|19249|19209|19267.6|19227.6|19222.8|19182.8|0
1592599500000|2020-06-19 20:45:00|19249.3|19209.3|19255|19215|19262.8|19222.8|19234.8|19194.8|0
1592599800000|2020-06-19 20:50:00|19254.8|19214.8|19187.8|19147.8|19256.8|19216.8|19187.8|19147.8|0
1592600100000|2020-06-19 20:55:00|19188.3|19148.3|19182.3|19142.3|19199|19159|19175.8|19135.8|0
1592600400000|2020-06-19 21:00:00|19187|19147|19187|19147|19187|19147|19187|19147|0
1592776800000|2020-06-21 22:00:00|19074.2|19034.2|19096|19056|19125.7|19085.7|19055|19015|0
1592777100000|2020-06-21 22:05:00|19096.2|19056.2|19033.7|18993.7|19104.4|19064.4|18992.3|18952.3|0
1592777400000|2020-06-21 22:10:00|19033.8|18993.8|19045.4|19005.4|19055.1|19015.1|19013.3|18973.3|0
1592777700000|2020-06-21 22:15:00|19045.5|19005.5|19100.1|19060.1|19100.7|19060.7|19034|18994|0
1592778000000|2020-06-21 22:20:00|19099.8|19059.8|19098.7|19058.7|19114.4|19074.4|19092.8|19052.8|0
1592778300000|2020-06-21 22:25:00|19098.8|19058.8|19135.6|19095.6|19135.6|19095.6|19098.8|19058.8|0
1592778600000|2020-06-21 22:30:00|19135.9|19095.9|19168.6|19128.6|19175.1|19135.1|19126.1|19086.1|0
1592778900000|2020-06-21 22:35:00|19168.7|19128.7|19183.5|19143.5|19188.4|19148.4|19168.7|19128.7|0
1592779200000|2020-06-21 22:40:00|19184|19144|19183|19143|19193|19153|19178.8|19138.8|0
1592779500000|2020-06-21 22:45:00|19182.5|19142.5|19163.9|19123.9|19184.9|19144.9|19162.2|19122.2|0
1592779800000|2020-06-21 22:50:00|19164.2|19124.2|19182.5|19142.5|19189|19149|19152.1|19112.1|0
1592780100000|2020-06-21 22:55:00|19182.6|19142.6|19227|19187|19242.3|19202.3|19182.5|19142.5|0
1592780400000|2020-06-21 23:00:00|19227.2|19187.2|19229.2|19189.2|19236.5|19196.5|19226.1|19186.1|0
1592780700000|2020-06-21 23:05:00|19228.9|19188.9|19226.2|19186.2|19229.8|19189.8|19216.7|19176.7|0
1592781000000|2020-06-21 23:10:00|19225.9|19185.9|19196.9|19156.9|19225.9|19185.9|19191|19151|0
1592781300000|2020-06-21 23:15:00|19196.6|19156.6|19180.2|19140.2|19196.6|19156.6|19177.2|19137.2|0
1592781600000|2020-06-21 23:20:00|19180.1|19140.1|19199.9|19159.9|19205.9|19165.9|19171.8|19131.8|0
1592781900000|2020-06-21 23:25:00|19199.6|19159.6|19195.1|19155.1|19199.6|19159.6|19187.4|19147.4|0
1592782200000|2020-06-21 23:30:00|19195.3|19155.3|19208.3|19168.3|19218.4|19178.4|19183.2|19143.2|0
1592782500000|2020-06-21 23:35:00|19208.4|19168.4|19218.3|19178.3|19226.2|19186.2|19202.9|19162.9|0
1592782800000|2020-06-21 23:40:00|19217.8|19177.8|19219.9|19179.9|19229.2|19189.2|19212.4|19172.4|0
1592783100000|2020-06-21 23:45:00|19220.2|19180.2|19228.9|19188.9|19238.4|19198.4|19220.2|19180.2|0
1592783400000|2020-06-21 23:50:00|19229.2|19189.2|19236.4|19196.4|19243.2|19203.2|19222.9|19182.9|0
1592783700000|2020-06-21 23:55:00|19236.6|19196.6|19246.6|19206.6|19254.4|19214.4|19236.4|19196.4|0
1592784000000|2020-06-22 00:00:00|19246.8|19206.8|19280.9|19240.9|19280.9|19240.9|19223.3|19183.3|0
1592784300000|2020-06-22 00:05:00|19281.2|19241.2|19276.2|19236.2|19285.7|19245.7|19262.4|19222.4|0
1592784600000|2020-06-22 00:10:00|19275.9|19235.9|19284.3|19244.3|19284.3|19244.3|19254.8|19214.8|0
1592784900000|2020-06-22 00:15:00|19284.5|19244.5|19319.6|19279.6|19325.3|19285.3|19254|19214|0
1592785200000|2020-06-22 00:20:00|19319.7|19279.7|19308.2|19268.2|19341.7|19301.7|19307.9|19267.9|0
1592785500000|2020-06-22 00:25:00|19308.1|19268.1|19304.9|19264.9|19319.7|19279.7|19301.2|19261.2|0
1592785800000|2020-06-22 00:30:00|19307.6|19267.6|19278.4|19238.4|19319|19279|19278.2|19238.2|0
1592786100000|2020-06-22 00:35:00|19278.2|19238.2|19284|19244|19296.2|19256.2|19267.2|19227.2|0
1592786400000|2020-06-22 00:40:00|19283.9|19243.9|19295.7|19255.7|19307.7|19267.7|19278|19238|0
1592786700000|2020-06-22 00:45:00|19295.9|19255.9|19307.1|19267.1|19318.9|19278.9|19295.5|19255.5|0
1592787000000|2020-06-22 00:50:00|19307.2|19267.2|19300.2|19260.2|19313.7|19273.7|19300.2|19260.2|0
1592787300000|2020-06-22 00:55:00|19298.5|19258.5|19319|19279|19330.2|19290.2|19295.9|19255.9|0
1592787600000|2020-06-22 01:00:00|19319.2|19279.2|19394|19354|19412.9|19372.9|19318.9|19278.9|0
1592787900000|2020-06-22 01:05:00|19394.1|19354.1|19380.9|19340.9|19403.4|19363.4|19379.9|19339.9|0
1592788200000|2020-06-22 01:10:00|19381|19341|19408.9|19368.9|19415.3|19375.3|19380.9|19340.9|0
1592788500000|2020-06-22 01:15:00|19409.1|19369.1|19423.1|19383.1|19423.3|19383.3|19408.8|19368.8|0
1592788800000|2020-06-22 01:20:00|19423.3|19383.3|19438.6|19398.6|19438.6|19398.6|19420.4|19380.4|0
1592789100000|2020-06-22 01:25:00|19438.5|19398.5|19432|19392|19438.5|19398.5|19426.1|19386.1|0
1592789400000|2020-06-22 01:30:00|19432.1|19392.1|19437.1|19397.1|19438.1|19398.1|19419.9|19379.9|0
1592789700000|2020-06-22 01:35:00|19436.9|19396.9|19447.9|19407.9|19466.6|19426.6|19436.7|19396.7|0
1592790000000|2020-06-22 01:40:00|19448.1|19408.1|19448.2|19408.2|19453.7|19413.7|19442.6|19402.6|0
1592790300000|2020-06-22 01:45:00|19448.3|19408.3|19436.4|19396.4|19448.4|19408.4|19436.4|19396.4|0
1592790600000|2020-06-22 01:50:00|19436.6|19396.6|19424.5|19384.5|19448.2|19408.2|19424.5|19384.5|0
1592790900000|2020-06-22 01:55:00|19424.4|19384.4|19407.2|19367.2|19430.7|19390.7|19401.5|19361.5|0
1592791200000|2020-06-22 02:00:00|19407|19367|19436.1|19396.1|19439|19399|19401.5|19361.5|0
1592791500000|2020-06-22 02:05:00|19436|19396|19458.7|19418.7|19458.9|19418.9|19435.8|19395.8|0
1592791800000|2020-06-22 02:10:00|19458.6|19418.6|19448.1|19408.1|19464.3|19424.3|19442.4|19402.4|0
1592792100000|2020-06-22 02:15:00|19448|19408|19459|19419|19459.2|19419.2|19441.7|19401.7|0
1592792400000|2020-06-22 02:20:00|19458.9|19418.9|19466.2|19426.2|19466.2|19426.2|19453.2|19413.2|0
1592792700000|2020-06-22 02:25:00|19466|19426|19466.5|19426.5|19478.3|19438.3|19460.5|19420.5|0
1592793000000|2020-06-22 02:30:00|19466.4|19426.4|19461|19421|19472.1|19432.1|19460.1|19420.1|0
1592793300000|2020-06-22 02:35:00|19460.9|19420.9|19478.5|19438.5|19479.2|19439.2|19460.5|19420.5|0
1592793600000|2020-06-22 02:40:00|19478.7|19438.7|19455.3|19415.3|19478.8|19438.8|19455.3|19415.3|0
1592793900000|2020-06-22 02:45:00|19455.5|19415.5|19460.6|19420.6|19466.6|19426.6|19455.1|19415.1|0
1592794200000|2020-06-22 02:50:00|19460.5|19420.5|19466.2|19426.2|19477.6|19437.6|19455.1|19415.1|0
1592794500000|2020-06-22 02:55:00|19466.3|19426.3|19472|19432|19478.1|19438.1|19460.5|19420.5|0
1592794800000|2020-06-22 03:00:00|19471.9|19431.9|19454.2|19414.2|19472|19432|19453.7|19413.7|0
1592795100000|2020-06-22 03:05:00|19454.3|19414.3|19459.5|19419.5|19460.2|19420.2|19453.7|19413.7|0
1592795400000|2020-06-22 03:10:00|19459.4|19419.4|19456.5|19416.5|19459.7|19419.7|19438.6|19398.6|0
1592795700000|2020-06-22 03:15:00|19456.3|19416.3|19461.6|19421.6|19461.8|19421.8|19450.5|19410.5|0
1592796000000|2020-06-22 03:20:00|19461.5|19421.5|19484.1|19444.1|19484.1|19444.1|19455.6|19415.6|0
1592796300000|2020-06-22 03:25:00|19483.9|19443.9|19503.9|19463.9|19503.9|19463.9|19478.2|19438.2|0
1592796600000|2020-06-22 03:30:00|19503.8|19463.8|19533|19493|19533|19493|19497.7|19457.7|0
1592796900000|2020-06-22 03:35:00|19532.8|19492.8|19511.2|19471.2|19532.8|19492.8|19505.4|19465.4|0
1592797200000|2020-06-22 03:40:00|19511.4|19471.4|19510.8|19470.8|19516.9|19476.9|19510.8|19470.8|0
1592797500000|2020-06-22 03:45:00|19511|19471|19505.7|19465.7|19516.7|19476.7|19499.9|19459.9|0
1592797800000|2020-06-22 03:50:00|19505.5|19465.5|19511.2|19471.2|19511.2|19471.2|19499.9|19459.9|0
1592798100000|2020-06-22 03:55:00|19511|19471|19489.1|19449.1|19511|19471|19488.7|19448.7|0
1592798400000|2020-06-22 04:00:00|19489.3|19449.3|19516.5|19476.5|19517.6|19477.6|19489.3|19449.3|0
1592798700000|2020-06-22 04:05:00|19514.5|19474.5|19516.7|19476.7|19517.4|19477.4|19505.4|19465.4|0
1592799000000|2020-06-22 04:10:00|19516.8|19476.8|19511|19471|19522.3|19482.3|19510.8|19470.8|0
1592799300000|2020-06-22 04:15:00|19510.9|19470.9|19511|19471|19511.4|19471.4|19505.2|19465.2|0
1592799600000|2020-06-22 04:20:00|19511.2|19471.2|19498.7|19458.7|19511.2|19471.2|19493|19453|0
1592799900000|2020-06-22 04:25:00|19498.5|19458.5|19499.4|19459.4|19510.3|19470.3|19498.5|19458.5|0
1592800200000|2020-06-22 04:30:00|19499.5|19459.5|19499.3|19459.3|19513.8|19473.8|19499|19459|0
1592800500000|2020-06-22 04:35:00|19499.4|19459.4|19482.5|19442.5|19499.5|19459.5|19482.5|19442.5|0
1592800800000|2020-06-22 04:40:00|19482.6|19442.6|19476.5|19436.5|19482.9|19442.9|19471.1|19431.1|0
1592801100000|2020-06-22 04:45:00|19476.4|19436.4|19462.8|19422.8|19480.7|19440.7|19462.6|19422.6|0
1592801400000|2020-06-22 04:50:00|19462.6|19422.6|19461.9|19421.9|19474|19434|19461.6|19421.6|0
1592801700000|2020-06-22 04:55:00|19462.1|19422.1|19461.9|19421.9|19467.7|19427.7|19455.9|19415.9|0
1592802000000|2020-06-22 05:00:00|19461.8|19421.8|19477.2|19437.2|19477.2|19437.2|19455.8|19415.8|0
1592802300000|2020-06-22 05:05:00|19477|19437|19441|19401|19477|19437|19440.5|19400.5|0
1592802600000|2020-06-22 05:10:00|19440.8|19400.8|19429|19389|19441.5|19401.5|19423.2|19383.2|0
1592802900000|2020-06-22 05:15:00|19429.2|19389.2|19436.1|19396.1|19436.4|19396.4|19424.2|19384.2|0
1592803200000|2020-06-22 05:20:00|19436.3|19396.3|19438.4|19398.4|19448|19408|19435.4|19395.4|0
1592803500000|2020-06-22 05:25:00|19438.5|19398.5|19437.7|19397.7|19459.3|19419.3|19437.2|19397.2|0
1592803800000|2020-06-22 05:30:00|19437.9|19397.9|19447.7|19407.7|19447.7|19407.7|19419.6|19379.6|0
1592804100000|2020-06-22 05:35:00|19447.6|19407.6|19438.2|19398.2|19452.7|19412.7|19437.9|19397.9|0
1592804400000|2020-06-22 05:40:00|19438|19398|19447.4|19407.4|19454.9|19414.9|19437.4|19397.4|0
1592804700000|2020-06-22 05:45:00|19447.6|19407.6|19439.5|19399.5|19452.9|19412.9|19436.1|19396.1|0
1592805000000|2020-06-22 05:50:00|19439.4|19399.4|19421.5|19381.5|19439.6|19399.6|19415.3|19375.3|0
1592805300000|2020-06-22 05:55:00|19421.7|19381.7|19408.7|19368.7|19426|19386|19391.6|19351.6|0
1592805600000|2020-06-22 06:00:00|19408.6|19368.6|19318.2|19303.2|19408.6|19368.6|19313.2|19298.2|51
1592805900000|2020-06-22 06:05:00|19315.7|19300.7|19315.7|19300.7|19330.7|19315.7|19298.2|19283.2|50
1592806200000|2020-06-22 06:10:00|19313.2|19298.2|19348.2|19333.2|19358.2|19343.2|19313.2|19298.2|42
1592806500000|2020-06-22 06:15:00|19350.7|19335.7|19358.2|19343.2|19360.7|19345.7|19338.2|19323.2|21
1592806800000|2020-06-22 06:20:00|19355.7|19340.7|19338.2|19323.2|19355.7|19340.7|19328.2|19313.2|9
1592807100000|2020-06-22 06:25:00|19340.7|19325.7|19338.2|19323.2|19348.2|19333.2|19333.2|19318.2|4
1592807400000|2020-06-22 06:30:00|19335.7|19320.7|19325.7|19310.7|19345.7|19330.7|19303.2|19288.2|33
1592807700000|2020-06-22 06:35:00|19328.2|19313.2|19360.7|19345.7|19363.2|19348.2|19320.7|19305.7|24
1592808000000|2020-06-22 06:40:00|19358.2|19343.2|19385.7|19370.7|19388.2|19373.2|19343.2|19328.2|13
1592808300000|2020-06-22 06:45:00|19388.2|19373.2|19380.7|19365.7|19400.7|19385.7|19378.2|19363.2|15
1592808600000|2020-06-22 06:50:00|19383.2|19368.2|19390.7|19375.7|19398.2|19383.2|19368.2|19353.2|13
1592808900000|2020-06-22 06:55:00|19393.2|19378.2|19398.2|19383.2|19408.2|19393.2|19383.2|19368.2|30
1592809200000|2020-06-22 07:00:00|19403.2|19388.2|19385.7|19370.7|19425.7|19410.7|19370.7|19355.7|389
1592809500000|2020-06-22 07:05:00|19383.2|19368.2|19353.2|19338.2|19383.2|19368.2|19310.7|19295.7|400
1592809800000|2020-06-22 07:10:00|19350.7|19335.7|19440.7|19425.7|19460.7|19445.7|19343.2|19328.2|316
1592810100000|2020-06-22 07:15:00|19443.2|19428.2|19440.7|19425.7|19448.2|19433.2|19385.7|19370.7|346
1592810400000|2020-06-22 07:20:00|19445.7|19430.7|19468.2|19453.2|19485.7|19470.7|19428.2|19413.2|268
1592810700000|2020-06-22 07:25:00|19465.7|19450.7|19555.7|19540.7|19565.7|19550.7|19460.7|19445.7|385
1592811000000|2020-06-22 07:30:00|19558.2|19543.2|19615.7|19600.7|19620.7|19605.7|19550.7|19535.7|486
1592811300000|2020-06-22 07:35:00|19613.2|19598.2|19558.2|19543.2|19620.7|19605.7|19555.7|19540.7|256
1592811600000|2020-06-22 07:40:00|19562.1|19547.1|19549.6|19534.6|19584.6|19569.6|19544.6|19529.6|166
1592811900000|2020-06-22 07:45:00|19544.6|19529.6|19592.1|19577.1|19607.1|19592.1|19544.6|19529.6|159
1592812200000|2020-06-22 07:50:00|19594.6|19579.6|19602.1|19587.1|19619.6|19604.6|19572.1|19557.1|118
1592812500000|2020-06-22 07:55:00|19604.6|19589.6|19589.6|19574.6|19622.1|19607.1|19589.6|19574.6|110
1592812800000|2020-06-22 08:00:00|19592.1|19577.1|19567.1|19552.1|19604.6|19589.6|19564.6|19549.6|136
1592813100000|2020-06-22 08:05:00|19569.6|19554.6|19597.1|19582.1|19604.6|19589.6|19569.6|19554.6|131
1592813400000|2020-06-22 08:10:00|19599.6|19584.6|19574.6|19559.6|19617.1|19602.1|19572.1|19557.1|75
1592813700000|2020-06-22 08:15:00|19569.6|19554.6|19567.1|19552.1|19599.6|19584.6|19564.6|19549.6|93
1592814000000|2020-06-22 08:20:00|19564.6|19549.6|19577.1|19562.1|19599.6|19584.6|19564.6|19549.6|44
1592814300000|2020-06-22 08:25:00|19574.6|19559.6|19574.6|19559.6|19584.6|19569.6|19554.6|19539.6|79
1592814600000|2020-06-22 08:30:00|19572.1|19557.1|19604.6|19589.6|19612.1|19597.1|19567.1|19552.1|82
1592814900000|2020-06-22 08:35:00|19607.1|19592.1|19662.1|19647.1|19669.6|19654.6|19599.6|19584.6|512
1592815200000|2020-06-22 08:40:00|19659.6|19644.6|19664.6|19649.6|19689.6|19674.6|19654.6|19639.6|187
1592815500000|2020-06-22 08:45:00|19667.1|19652.1|19657.1|19642.1|19674.6|19659.6|19644.6|19629.6|121
1592815800000|2020-06-22 08:50:00|19654.6|19639.6|19664.6|19649.6|19672.1|19657.1|19649.6|19634.6|98
1592816100000|2020-06-22 08:55:00|19662.1|19647.1|19662.1|19647.1|19662.1|19647.1|19644.6|19629.6|66
1592816400000|2020-06-22 09:00:00|19659.6|19644.6|19682.1|19667.1|19699.6|19684.6|19654.6|19639.6|207
1592816700000|2020-06-22 09:05:00|19679.6|19664.6|19669.6|19654.6|19699.6|19684.6|19667.1|19652.1|150
1592817000000|2020-06-22 09:10:00|19667.1|19652.1|19649.6|19634.6|19667.1|19652.1|19647.1|19632.1|53
1592817300000|2020-06-22 09:15:00|19652.1|19637.1|19652.1|19637.1|19664.6|19649.6|19644.6|19629.6|67
1592817600000|2020-06-22 09:20:00|19649.6|19634.6|19672.1|19657.1|19679.6|19664.6|19649.6|19634.6|37
1592817900000|2020-06-22 09:25:00|19674.6|19659.6|19679.6|19664.6|19689.6|19674.6|19652.1|19637.1|49
1592818200000|2020-06-22 09:30:00|19677.1|19662.1|19637.1|19622.1|19682.1|19667.1|19634.6|19619.6|105
1592818500000|2020-06-22 09:35:00|19634.6|19619.6|19629.6|19614.6|19654.6|19639.6|19624.6|19609.6|137
1592818800000|2020-06-22 09:40:00|19632.1|19617.1|19629.6|19614.6|19649.6|19634.6|19622.1|19607.1|52
1592819100000|2020-06-22 09:45:00|19632.1|19617.1|19624.6|19609.6|19654.6|19639.6|19624.6|19609.6|86
1592819400000|2020-06-22 09:50:00|19627.1|19612.1|19622.1|19607.1|19632.1|19617.1|19604.6|19589.6|47
1592819700000|2020-06-22 09:55:00|19619.6|19604.6|19607.1|19592.1|19624.6|19609.6|19599.6|19584.6|86
1592820000000|2020-06-22 10:00:00|19604.6|19589.6|19619.6|19604.6|19624.6|19609.6|19599.6|19584.6|72
1592820300000|2020-06-22 10:05:00|19622.1|19607.1|19607.1|19592.1|19632.1|19617.1|19604.6|19589.6|47
1592820600000|2020-06-22 10:10:00|19609.6|19594.6|19562.1|19547.1|19609.6|19594.6|19562.1|19547.1|84
1592820900000|2020-06-22 10:15:00|19564.6|19549.6|19554.6|19539.6|19569.6|19554.6|19554.6|19539.6|68
1592821200000|2020-06-22 10:20:00|19557.1|19542.1|19552.1|19537.1|19562.1|19547.1|19544.6|19529.6|71
1592821500000|2020-06-22 10:25:00|19549.6|19534.6|19549.6|19534.6|19564.6|19549.6|19539.6|19524.6|65
1592821800000|2020-06-22 10:30:00|19552.1|19537.1|19574.6|19559.6|19574.6|19559.6|19552.1|19537.1|29
1592822100000|2020-06-22 10:35:00|19572.1|19557.1|19589.6|19574.6|19589.6|19574.6|19569.6|19554.6|24
1592822400000|2020-06-22 10:40:00|19587.1|19572.1|19592.1|19577.1|19594.6|19579.6|19584.6|19569.6|32
1592822700000|2020-06-22 10:45:00|19589.6|19574.6|19559.6|19544.6|19589.6|19574.6|19554.6|19539.6|43
1592823000000|2020-06-22 10:50:00|19557.1|19542.1|19509.6|19494.6|19564.6|19549.6|19504.6|19489.6|251
1592823300000|2020-06-22 10:55:00|19507.1|19492.1|19519.6|19504.6|19527.1|19512.1|19494.6|19479.6|184
1592823600000|2020-06-22 11:00:00|19517.1|19502.1|19519.6|19504.6|19529.6|19514.6|19509.6|19494.6|58
1592823900000|2020-06-22 11:05:00|19514.6|19499.6|19499.6|19484.6|19514.6|19499.6|19487.1|19472.1|59
1592824200000|2020-06-22 11:10:00|19497.1|19482.1|19509.6|19494.6|19509.6|19494.6|19489.6|19474.6|70
1592824500000|2020-06-22 11:15:00|19514.6|19499.6|19514.6|19499.6|19534.6|19519.6|19509.6|19494.6|61
1592824800000|2020-06-22 11:20:00|19509.6|19494.6|19489.6|19474.6|19514.6|19499.6|19487.1|19472.1|35
1592825100000|2020-06-22 11:25:00|19487.1|19472.1|19497.1|19482.1|19499.6|19484.6|19479.6|19464.6|67
1592825400000|2020-06-22 11:30:00|19494.6|19479.6|19482.1|19467.1|19499.6|19484.6|19479.6|19464.6|43
1592825700000|2020-06-22 11:35:00|19479.6|19464.6|19504.6|19489.6|19512.1|19497.1|19474.6|19459.6|106
1592826000000|2020-06-22 11:40:00|19503.7|19488.7|19496.2|19481.2|19503.7|19488.7|19483.7|19468.7|38
1592826300000|2020-06-22 11:45:00|19493.7|19478.7|19506.2|19491.2|19508.7|19493.7|19493.7|19478.7|40
1592826600000|2020-06-22 11:50:00|19508.7|19493.7|19523.7|19508.7|19528.7|19513.7|19501.2|19486.2|41
1592826900000|2020-06-22 11:55:00|19518.7|19503.7|19543.7|19528.7|19543.7|19528.7|19513.7|19498.7|38
1592827200000|2020-06-22 12:00:00|19541.2|19526.2|19553.7|19538.7|19566.2|19551.2|19541.2|19526.2|76
1592827500000|2020-06-22 12:05:00|19556.2|19541.2|19533.7|19518.7|19558.7|19543.7|19533.7|19518.7|32
1592827800000|2020-06-22 12:10:00|19536.2|19521.2|19543.7|19528.7|19558.7|19543.7|19523.7|19508.7|134
1592828100000|2020-06-22 12:15:00|19546.2|19531.2|19548.7|19533.7|19558.7|19543.7|19538.7|19523.7|31
1592828400000|2020-06-22 12:20:00|19543.7|19528.7|19536.2|19521.2|19551.2|19536.2|19531.2|19516.2|25
1592828700000|2020-06-22 12:25:00|19533.7|19518.7|19528.7|19513.7|19538.7|19523.7|19518.7|19503.7|29
1592829000000|2020-06-22 12:30:00|19531.2|19516.2|19536.2|19521.2|19543.7|19528.7|19523.7|19508.7|50
1592829300000|2020-06-22 12:35:00|19533.7|19518.7|19521.2|19506.2|19538.7|19523.7|19518.7|19503.7|45
1592829600000|2020-06-22 12:40:00|19518.7|19503.7|19526.2|19511.2|19536.2|19521.2|19518.7|19503.7|62
1592829900000|2020-06-22 12:45:00|19528.7|19513.7|19528.7|19513.7|19548.7|19533.7|19521.2|19506.2|132
1592830200000|2020-06-22 12:50:00|19526.2|19511.2|19513.7|19498.7|19531.2|19516.2|19511.2|19496.2|81
1592830500000|2020-06-22 12:55:00|19516.2|19501.2|19533.7|19518.7|19533.7|19518.7|19506.2|19491.2|110
1592830800000|2020-06-22 13:00:00|19536.2|19521.2|19543.7|19528.7|19553.7|19538.7|19533.7|19518.7|63
1592831100000|2020-06-22 13:05:00|19541.2|19526.2|19548.7|19533.7|19553.7|19538.7|19538.7|19523.7|54
1592831400000|2020-06-22 13:10:00|19551.2|19536.2|19533.7|19518.7|19556.2|19541.2|19531.2|19516.2|73
1592831700000|2020-06-22 13:15:00|19536.2|19521.2|19518.7|19503.7|19538.7|19523.7|19511.2|19496.2|69
1592832000000|2020-06-22 13:20:00|19523.7|19508.7|19538.7|19523.7|19543.7|19528.7|19523.7|19508.7|43
1592832300000|2020-06-22 13:25:00|19541.2|19526.2|19548.7|19533.7|19558.7|19543.7|19538.7|19523.7|96
1592832600000|2020-06-22 13:30:00|19541.2|19526.2|19478.7|19463.7|19546.2|19531.2|19461.2|19446.2|242
1592832900000|2020-06-22 13:35:00|19481.2|19466.2|19448.7|19433.7|19488.7|19473.7|19428.7|19413.7|246
1592833200000|2020-06-22 13:40:00|19446.2|19431.2|19473.7|19458.7|19473.7|19458.7|19436.2|19421.2|113
1592833500000|2020-06-22 13:45:00|19471.2|19456.2|19478.7|19463.7|19498.7|19483.7|19456.2|19441.2|136
1592833800000|2020-06-22 13:50:00|19481.2|19466.2|19488.7|19473.7|19498.7|19483.7|19466.2|19451.2|157
1592834100000|2020-06-22 13:55:00|19486.2|19471.2|19488.7|19473.7|19518.7|19503.7|19481.2|19466.2|347
1592834400000|2020-06-22 14:00:00|19491.2|19476.2|19478.7|19463.7|19508.7|19493.7|19441.2|19426.2|138
1592834700000|2020-06-22 14:05:00|19483.7|19468.7|19483.7|19468.7|19493.7|19478.7|19458.7|19443.7|128
1592835000000|2020-06-22 14:10:00|19484.8|19469.8|19507.3|19492.3|19519.8|19504.8|19472.3|19457.3|106
1592835300000|2020-06-22 14:15:00|19509.8|19494.8|19482.3|19467.3|19514.8|19499.8|19474.8|19459.8|82
1592835600000|2020-06-22 14:20:00|19484.8|19469.8|19489.8|19474.8|19499.8|19484.8|19479.8|19464.8|90
1592835900000|2020-06-22 14:25:00|19492.3|19477.3|19474.8|19459.8|19504.8|19489.8|19469.8|19454.8|103
1592836200000|2020-06-22 14:30:00|19472.3|19457.3|19454.8|19439.8|19479.8|19464.8|19454.8|19439.8|111
1592836500000|2020-06-22 14:35:00|19459.8|19444.8|19469.8|19454.8|19474.8|19459.8|19454.8|19439.8|143
1592836800000|2020-06-22 14:40:00|19459.8|19444.8|19452.3|19437.3|19474.8|19459.8|19449.8|19434.8|212
1592837100000|2020-06-22 14:45:00|19454.8|19439.8|19434.8|19419.8|19469.8|19454.8|19434.8|19419.8|95
1592837400000|2020-06-22 14:50:00|19439.8|19424.8|19434.8|19419.8|19459.8|19444.8|19429.8|19414.8|179
1592837700000|2020-06-22 14:55:00|19437.3|19422.3|19429.8|19414.8|19444.8|19429.8|19422.3|19407.3|137
1592838000000|2020-06-22 15:00:00|19432.3|19417.3|19454.8|19439.8|19459.8|19444.8|19414.8|19399.8|135
1592838300000|2020-06-22 15:05:00|19452.3|19437.3|19449.8|19434.8|19464.8|19449.8|19429.8|19414.8|159
1592838600000|2020-06-22 15:10:00|19452.3|19437.3|19459.8|19444.8|19474.8|19459.8|19447.3|19432.3|74
1592838900000|2020-06-22 15:15:00|19464.8|19449.8|19474.8|19459.8|19484.8|19469.8|19464.8|19449.8|84
1592839200000|2020-06-22 15:20:00|19472.3|19457.3|19499.8|19484.8|19499.8|19484.8|19469.8|19454.8|106
1592839500000|2020-06-22 15:25:00|19497.3|19482.3|19497.3|19482.3|19499.8|19484.8|19482.3|19467.3|281
1592839800000|2020-06-22 15:30:00|19499.8|19484.8|19492.3|19477.3|19512.3|19497.3|19489.8|19474.8|647
1592840100000|2020-06-22 15:35:00|19494.8|19479.8|19514.8|19499.8|19519.8|19504.8|19489.8|19474.8|190
1592840400000|2020-06-22 15:40:00|19517.3|19502.3|19522.3|19507.3|19537.3|19522.3|19517.3|19502.3|60
1592840700000|2020-06-22 15:45:00|19524.8|19509.8|19532.3|19517.3|19532.3|19517.3|19519.8|19504.8|28
1592841000000|2020-06-22 15:50:00|19537.3|19512.3|19527.3|19502.3|19547.3|19522.3|19522.3|19497.3|28
1592841300000|2020-06-22 15:55:00|19532.3|19507.3|19532.3|19507.3|19537.3|19517.3|19527.3|19502.3|40
1592841600000|2020-06-22 16:00:00|19527.3|19512.3|19562.3|19542.3|19567.3|19542.3|19527.3|19502.3|34
1592841900000|2020-06-22 16:05:00|19557.3|19537.3|19577.3|19557.3|19577.3|19557.3|19552.3|19532.3|55
1592842200000|2020-06-22 16:10:00|19582.3|19552.3|19577.3|19557.3|19587.3|19567.3|19562.3|19542.3|60
1592842500000|2020-06-22 16:15:00|19582.3|19552.3|19582.3|19557.3|19587.3|19567.3|19572.3|19552.3|37
1592842800000|2020-06-22 16:20:00|19577.3|19552.3|19577.3|19557.3|19582.3|19557.3|19567.3|19547.3|10
1592843100000|2020-06-22 16:25:00|19572.3|19552.3|19577.3|19552.3|19577.3|19557.3|19572.3|19552.3|9
1592843400000|2020-06-22 16:30:00|19572.3|19557.3|19572.3|19552.3|19577.3|19557.3|19572.3|19547.3|14
1592843700000|2020-06-22 16:35:00|19567.3|19547.3|19577.3|19552.3|19577.3|19552.3|19567.3|19547.3|14
1592844000000|2020-06-22 16:40:00|19572.3|19547.3|19582.3|19557.3|19582.3|19557.3|19567.3|19547.3|17
1592844300000|2020-06-22 16:45:00|19577.3|19562.3|19592.3|19567.3|19597.3|19577.3|19577.3|19562.3|20
1592844600000|2020-06-22 16:50:00|19587.3|19572.3|19587.3|19567.3|19592.3|19572.3|19587.3|19562.3|0
1592844900000|2020-06-22 16:55:00|19592.3|19562.3|19577.3|19552.3|19592.3|19562.3|19577.3|19552.3|25
1592845200000|2020-06-22 17:00:00|19582.3|19557.3|19582.3|19562.3|19592.3|19567.3|19577.3|19557.3|17
1592845500000|2020-06-22 17:05:00|19587.3|19557.3|19577.3|19552.3|19587.3|19562.3|19572.3|19547.3|3
1592845800000|2020-06-22 17:10:00|19572.3|19557.3|19567.3|19542.3|19577.3|19557.3|19567.3|19542.3|4
1592846100000|2020-06-22 17:15:00|19572.3|19547.3|19577.3|19557.3|19577.3|19557.3|19567.3|19542.3|3
1592846400000|2020-06-22 17:20:00|19572.3|19552.3|19577.3|19552.3|19577.3|19557.3|19572.3|19547.3|1
1592846700000|2020-06-22 17:25:00|19582.3|19557.3|19567.3|19542.3|19582.3|19557.3|19567.3|19542.3|29
1592847000000|2020-06-22 17:30:00|19572.3|19547.3|19562.3|19542.3|19572.3|19547.3|19562.3|19537.3|3
1592847300000|2020-06-22 17:35:00|19567.3|19547.3|19557.3|19532.3|19572.3|19547.3|19552.3|19532.3|4
1592847600000|2020-06-22 17:40:00|19562.3|19537.3|19572.3|19547.3|19572.3|19547.3|19557.3|19532.3|5
1592847900000|2020-06-22 17:45:00|19577.3|19552.3|19567.3|19547.3|19577.3|19557.3|19567.3|19547.3|7
1592848200000|2020-06-22 17:50:00||19542.3||19547.3||19547.3||19542.3|2
1592848500000|2020-06-22 17:55:00|19562.3|19542.3|19557.3|19537.3|19562.3|19547.3|19552.3|19532.3|17
1592848800000|2020-06-22 18:00:00|19552.3|19532.3|19542.3|19517.3|19552.3|19537.3|19532.3|19512.3|11
1592849100000|2020-06-22 18:05:00|19547.3|19522.3|19557.3|19532.3|19557.3|19532.3|19537.3|19517.3|8
1592849400000|2020-06-22 18:10:00|19556.3|19528.3|19532.3|19507.3|19556.3|19528.3|19532.3|19507.3|6
1592849700000|2020-06-22 18:15:00|19536.3|19508.3|19537.3|19512.3|19542.3|19517.3|19536.3|19508.3|5
1592850000000|2020-06-22 18:20:00|19542.3|19517.3|19552.3|19527.3|19552.3|19532.3|19537.3|19512.3|26
1592850300000|2020-06-22 18:25:00|19547.3|19532.3|19549.8|19534.8|19557.3|19537.3|19547.3|19522.3|4
1592850600000|2020-06-22 18:30:00|19547.3|19532.3|19557.3|19542.3|19557.3|19542.3|19547.3|19532.3|2
1592850900000|2020-06-22 18:35:00|19554.8|19539.8|19562.3|19547.3|19572.3|19557.3|19552.3|19537.3|5
1592851200000|2020-06-22 18:40:00|19564.8|19549.8|19567.3|19552.3|19569.8|19554.8|19552.3|19537.3|2
1592851500000|2020-06-22 18:45:00|19569.8|19554.8|19577.3|19562.3|19584.8|19569.8|19567.3|19552.3|6
1592851800000|2020-06-22 18:50:00|19579.8|19564.8|19582.3|19567.3|19587.3|19572.3|19577.3|19562.3|11
1592852100000|2020-06-22 18:55:00|19584.8|19569.8|19602.3|19587.3|19607.3|19592.3|19584.8|19569.8|7
1592852400000|2020-06-22 19:00:00|19604.8|19589.8|19602.3|19587.3|19604.8|19589.8|19599.8|19584.8|1
1592852700000|2020-06-22 19:05:00|19599.8|19584.8|19597.3|19582.3|19602.3|19587.3|19592.3|19577.3|4
1592853000000|2020-06-22 19:10:00|19599.8|19584.8|19572.3|19557.3|19604.8|19589.8|19572.3|19557.3|5
1592853300000|2020-06-22 19:15:00|19569.8|19554.8|19542.3|19527.3|19577.3|19562.3|19532.3|19517.3|18
1592853600000|2020-06-22 19:20:00|19539.8|19524.8|19524.8|19509.8|19547.3|19532.3|19524.8|19509.8|10
1592853900000|2020-06-22 19:25:00|19527.3|19512.3|19542.3|19527.3|19544.8|19529.8|19527.3|19512.3|5
1592854200000|2020-06-22 19:30:00|19544.8|19529.8|19562.3|19547.3|19562.3|19547.3|19542.3|19527.3|9
1592854500000|2020-06-22 19:35:00|19559.8|19544.8|19567.3|19552.3|19569.8|19554.8|19542.3|19527.3|12
1592854800000|2020-06-22 19:40:00|19572.3|19557.3|19577.3|19562.3|19577.3|19562.3|19567.3|19552.3|12
1592855100000|2020-06-22 19:45:00|19574.8|19559.8|19569.8|19554.8|19587.3|19572.3|19567.3|19552.3|7
1592855400000|2020-06-22 19:50:00|19572.3|19557.3|19584.8|19569.8|19589.8|19574.8|19567.3|19552.3|13
1592855700000|2020-06-22 19:55:00|19582.3|19567.3|19602.3|19587.3|19602.3|19587.3|19582.3|19567.3|11
1592856000000|2020-06-22 20:00:00|19607.1|19567.1|19614.1|19574.1|19618.8|19578.8|19596.8|19556.8|0
1592856300000|2020-06-22 20:05:00|19614.3|19574.3|19629.6|19589.6|19637.4|19597.4|19612.8|19572.8|0
1592856600000|2020-06-22 20:10:00|19629.1|19589.1|19641.1|19601.1|19642.8|19602.8|19617|19577|0
1592856900000|2020-06-22 20:15:00|19640.8|19600.8|19643.7|19603.7|19645.2|19605.2|19639.3|19599.3|0
1592857200000|2020-06-22 20:20:00|19645.7|19605.7|19645.2|19605.2|19646.7|19606.7|19643.7|19603.7|0
1592857500000|2020-06-22 20:25:00|19646.2|19606.2|19645.7|19605.7|19647.2|19607.2|19644.7|19604.7|0
1592857800000|2020-06-22 20:30:00|19646|19606|19646.2|19606.2|19658.7|19618.7|19638.4|19598.4|0
1592858100000|2020-06-22 20:35:00|19645.9|19605.9|19644.9|19604.9|19652.7|19612.7|19641.4|19601.4|0
1592858400000|2020-06-22 20:40:00|19644.7|19604.7|19652.7|19612.7|19655.7|19615.7|19641.4|19601.4|0
1592858700000|2020-06-22 20:45:00|19653|19613|19641.4|19601.4|19657|19617|19641.4|19601.4|0
1592859000000|2020-06-22 20:50:00|19641.7|19601.7|19649.2|19609.2|19649.2|19609.2|19638.4|19598.4|0
1592859300000|2020-06-22 20:55:00|19648.9|19608.9|19633.4|19593.4|19649.2|19609.2|19632.4|19592.4|0
1592859600000|2020-06-22 21:00:00|19634.4|19594.4|19633.9|19593.9|19637.8|19597.8|19632.9|19592.9|0
1592859900000|2020-06-22 21:05:00|19634.4|19594.4|19633.4|19593.4|19634.4|19594.4|19632.9|19592.9|0
1592860200000|2020-06-22 21:10:00|19634.4|19594.4|19634.4|19594.4|19634.9|19594.9|19634.4|19594.4|0
1592860500000|2020-06-22 21:15:00|19633.4|19593.4|19633.9|19593.9|19635.4|19595.4|19633.4|19593.4|0
1592860800000|2020-06-22 21:20:00|19634.9|19594.9|19637.3|19597.3|19637.3|19597.3|19634.4|19594.4|0
1592861100000|2020-06-22 21:25:00|19636.9|19596.9|19636.4|19596.4|19637.3|19597.3|19634.9|19594.9|0
1592861400000|2020-06-22 21:30:00|19635.4|19595.4|19634.9|19594.9|19635.4|19595.4|19634.9|19594.9|0
1592861700000|2020-06-22 21:35:00|19635.4|19595.4|19638|19598|19638.8|19598.8|19635.4|19595.4|0
1592862000000|2020-06-22 21:40:00|19637.5|19597.5|19636|19596|19637.5|19597.5|19635.5|19595.5|0
1592862300000|2020-06-22 21:45:00|19636.5|19596.5|19637.5|19597.5|19637.5|19597.5|19636|19596|0
1592862600000|2020-06-22 21:50:00|19635.5|19595.5|19637.5|19597.5|19637.5|19597.5|19635|19595|0
1592862900000|2020-06-22 21:55:00|19635.5|19595.5|19636.5|19596.5|19637.5|19597.5|19635.5|19595.5|0
1592863200000|2020-06-22 22:00:00|19638|19598|19659.8|19619.8|19659.8|19619.8|19636.8|19596.8|0
1592863500000|2020-06-22 22:05:00|19660|19620|19658.5|19618.5|19667.5|19627.5|19641.2|19601.2|0
1592863800000|2020-06-22 22:10:00|19658.2|19618.2|19655.5|19615.5|19659.8|19619.8|19644.2|19604.2|0
1592864100000|2020-06-22 22:15:00|19655.7|19615.7|19649|19609|19658.5|19618.5|19647.7|19607.7|0
1592864400000|2020-06-22 22:20:00|19648.7|19608.7|19658.5|19618.5|19659.8|19619.8|19647.7|19607.7|0
1592864700000|2020-06-22 22:25:00|19658.2|19618.2|19659.8|19619.8|19659.8|19619.8|19655.5|19615.5|0
1592865000000|2020-06-22 22:30:00|19660.8|19620.8|19631.4|19591.4|19667.5|19627.5|19620.8|19580.8|0
1592865300000|2020-06-22 22:35:00|19630.4|19590.4|19638.2|19598.2|19642.9|19602.9|19628.6|19588.6|0
1592865600000|2020-06-22 22:40:00|19637.9|19597.9|19647.7|19607.7|19647.7|19607.7|19633.4|19593.4|0
1592865900000|2020-06-22 22:45:00|19647.6|19607.6|19680.1|19640.1|19684.9|19644.9|19645.3|19605.3|0
1592866200000|2020-06-22 22:50:00|19680|19640|19696.9|19656.9|19699.9|19659.9|19677.1|19637.1|0
1592866500000|2020-06-22 22:55:00|19697.2|19657.2|19696.9|19656.9|19701.2|19661.2|19695.1|19655.1|0
1592866800000|2020-06-22 23:00:00|19696.6|19656.6|19691.7|19651.7|19699.5|19659.5|19691.7|19651.7|0
1592867100000|2020-06-22 23:05:00|19691.6|19651.6|19710.7|19670.7|19713.7|19673.7|19690.6|19650.6|0
1592867400000|2020-06-22 23:10:00|19711|19671|19705.1|19665.1|19715.5|19675.5|19702.9|19662.9|0
1592867700000|2020-06-22 23:15:00|19704.9|19664.9|19712.9|19672.9|19714.2|19674.2|19703.4|19663.4|0
1592868000000|2020-06-22 23:20:00|19712.7|19672.7|19729.1|19689.1|19734.5|19694.5|19711.2|19671.2|0
1592868300000|2020-06-22 23:25:00|19729|19689|19722|19682|19729.8|19689.8|19720.7|19680.7|0
1592868600000|2020-06-22 23:30:00|19721.7|19681.7|19728.6|19688.6|19731.5|19691.5|19720.7|19680.7|0
1592868900000|2020-06-22 23:35:00|19728.9|19688.9|19731.6|19691.6|19731.6|19691.6|19723.9|19683.9|0
1592869200000|2020-06-22 23:40:00|19731.5|19691.5|19725.1|19685.1|19734.7|19694.7|19722.1|19682.1|0
1592869500000|2020-06-22 23:45:00|19724.9|19684.9|19719.1|19679.1|19725.1|19685.1|19714.3|19674.3|0
1592869800000|2020-06-22 23:50:00|19719.2|19679.2|19720.8|19680.8|19728.6|19688.6|19717.3|19677.3|0
1592870100000|2020-06-22 23:55:00|19721|19681|19716.1|19676.1|19722.7|19682.7|19716.1|19676.1|0
1592870400000|2020-06-23 00:00:00|19715.8|19675.8|19702.6|19662.6|19716.1|19676.1|19695.5|19655.5|0
1592870700000|2020-06-23 00:05:00|19702.8|19662.8|19697.1|19657.1|19704.4|19664.4|19693.6|19653.6|0
1592871000000|2020-06-23 00:10:00|19696.6|19656.6|19699.6|19659.6|19702.6|19662.6|19694.8|19654.8|0
1592871300000|2020-06-23 00:15:00|19699.9|19659.9|19705.6|19665.6|19705.7|19665.7|19683.2|19643.2|0
1592871600000|2020-06-23 00:20:00|19703.6|19663.6|19677.4|19637.4|19703.6|19663.6|19671.9|19631.9|0
1592871900000|2020-06-23 00:25:00|19677.5|19637.5|19683.6|19643.6|19689.2|19649.2|19677.2|19637.2|0
1592872200000|2020-06-23 00:30:00|19683.7|19643.7|19674.7|19634.7|19689.1|19649.1|19671.9|19631.9|0
1592872500000|2020-06-23 00:35:00|19674.6|19634.6|19665.3|19625.3|19674.7|19634.7|19659.6|19619.6|0
1592872800000|2020-06-23 00:40:00|19665.2|19625.2|19685.7|19645.7|19688.5|19648.5|19665|19625|0
1592873100000|2020-06-23 00:45:00|19685.9|19645.9|19689.1|19649.1|19689.4|19649.4|19682.7|19642.7|0
1592873400000|2020-06-23 00:50:00|19689.2|19649.2|19699.6|19659.6|19699.9|19659.9|19688.9|19648.9|0
1592873700000|2020-06-23 00:55:00|19699.7|19659.7|19699.2|19659.2|19704.9|19664.9|19693.5|19653.5|0
1592874000000|2020-06-23 01:00:00|19699|19659|19696.3|19656.3|19705.2|19665.2|19693.2|19653.2|0
1592874300000|2020-06-23 01:05:00|19696.4|19656.4|19667.8|19627.8|19699.2|19659.2|19667.5|19627.5|0
1592874600000|2020-06-23 01:10:00|19667.7|19627.7|19580.1|19540.1|19673.3|19633.3|19577.2|19537.2|0
1592874900000|2020-06-23 01:15:00|19579.1|19539.1|19519.5|19479.5|19579.1|19539.1|19467|19427|0
1592875200000|2020-06-23 01:20:00|19521.3|19481.3|19412.5|19372.5|19521.3|19481.3|19405.7|19365.7|0
1592875500000|2020-06-23 01:25:00|19412.3|19372.3|19392.4|19352.4|19467.6|19427.6|19356.4|19316.4|0
1592875800000|2020-06-23 01:30:00|19392.3|19352.3|19448.6|19408.6|19475.2|19435.2|19374.6|19334.6|0
1592876100000|2020-06-23 01:35:00|19448.7|19408.7|19367.7|19327.7|19459.9|19419.9|19360.4|19320.4|0
1592876400000|2020-06-23 01:40:00|19369.5|19329.5|19387.8|19347.8|19405.9|19365.9|19363.6|19323.6|0
1592876700000|2020-06-23 01:45:00|19387.6|19347.6|19420.3|19380.3|19437.8|19397.8|19358.7|19318.7|0
1592877000000|2020-06-23 01:50:00|19420.4|19380.4|19516.2|19476.2|19550.5|19510.5|19411|19371|0
1592877300000|2020-06-23 01:55:00|19517.2|19477.2|19629.4|19589.4|19629.7|19589.7|19468.4|19428.4|0
1592877600000|2020-06-23 02:00:00|19629.7|19589.7|19595|19555|19653.3|19613.3|19589.4|19549.4|0
1592877900000|2020-06-23 02:05:00|19595.2|19555.2|19634.7|19594.7|19637.6|19597.6|19577.5|19537.5|0
1592878200000|2020-06-23 02:10:00|19634.9|19594.9|19617.9|19577.9|19637.9|19597.9|19603.4|19563.4|0
1592878500000|2020-06-23 02:15:00|19618.1|19578.1|19630.8|19590.8|19636.5|19596.5|19611.7|19571.7|0
1592878800000|2020-06-23 02:20:00|19631|19591|19712.4|19672.4|19712.6|19672.6|19612.7|19572.7|0
1592879100000|2020-06-23 02:25:00|19712.5|19672.5|19683|19643|19712.6|19672.6|19662.6|19622.6|0
1592879400000|2020-06-23 02:30:00|19683.2|19643.2|19709.7|19669.7|19730.6|19690.6|19682.9|19642.9|0
1592879700000|2020-06-23 02:35:00|19706.4|19666.4|19695.1|19655.1|19729.4|19689.4|19689.5|19649.5|0
1592880000000|2020-06-23 02:40:00|19695.2|19655.2|19665.2|19625.2|19695.4|19655.4|19653.4|19613.4|0
1592880300000|2020-06-23 02:45:00|19665.1|19625.1|19665.9|19625.9|19674.4|19634.4|19659.3|19619.3|0
1592880600000|2020-06-23 02:50:00|19665.8|19625.8|19651.1|19611.1|19671.8|19631.8|19630.8|19590.8|0
1592880900000|2020-06-23 02:55:00|19651.2|19611.2|19660.6|19620.6|19672.5|19632.5|19642.9|19602.9|0
1592881200000|2020-06-23 03:00:00|19659.6|19619.6|19672.3|19632.3|19672.5|19632.5|19639.9|19599.9|0
1592881500000|2020-06-23 03:05:00|19672.4|19632.4|19694.7|19654.7|19700.2|19660.2|19660.3|19620.3|0
1592881800000|2020-06-23 03:10:00|19694.9|19654.9|19691.3|19651.3|19694.9|19654.9|19682.8|19642.8|0
1592882100000|2020-06-23 03:15:00|19690.3|19650.3|19685.6|19645.6|19708.4|19668.4|19682.7|19642.7|0
1592882400000|2020-06-23 03:20:00|19685.8|19645.8|19681.8|19641.8|19692.4|19652.4|19662.1|19622.1|0
1592882700000|2020-06-23 03:25:00|19681.9|19641.9|19675.9|19635.9|19687.8|19647.8|19670.2|19630.2|0
1592883000000|2020-06-23 03:30:00|19676.9|19636.9|19670.3|19630.3|19687.4|19647.4|19664.7|19624.7|0
1592883300000|2020-06-23 03:35:00|19670.2|19630.2|19647.7|19607.7|19670.4|19630.4|19647.5|19607.5|0
1592883600000|2020-06-23 03:40:00|19647.8|19607.8|19641.6|19601.6|19653.4|19613.4|19633|19593|0
1592883900000|2020-06-23 03:45:00|19641.5|19601.5|19664.7|19624.7|19670.8|19630.8|19641.5|19601.5|0
1592884200000|2020-06-23 03:50:00|19664.6|19624.6|19681.8|19641.8|19682.1|19642.1|19664.5|19624.5|0
1592884500000|2020-06-23 03:55:00|19681.9|19641.9|19664.9|19624.9|19681.9|19641.9|19664.8|19624.8|0
1592884800000|2020-06-23 04:00:00|19664.7|19624.7|19654.6|19614.6|19671.6|19631.6|19643.4|19603.4|0
1592885100000|2020-06-23 04:05:00|19654.4|19614.4|19672.5|19632.5|19678|19638|19654.4|19614.4|0
1592885400000|2020-06-23 04:10:00|19672.7|19632.7|19669.7|19629.7|19678.2|19638.2|19666.8|19626.8|0
1592885700000|2020-06-23 04:15:00|19670.7|19630.7|19666.6|19626.6|19687|19647|19666.1|19626.1|0
1592886000000|2020-06-23 04:20:00|19666.8|19626.8|19688.8|19648.8|19689.3|19649.3|19660.9|19620.9|0
1592886300000|2020-06-23 04:25:00|19688.9|19648.9|19677.8|19637.8|19689.5|19649.5|19672.1|19632.1|0
1592886600000|2020-06-23 04:30:00|19677.9|19637.9|19705.5|19665.5|19711|19671|19677.3|19637.3|0
1592886900000|2020-06-23 04:35:00|19705.9|19665.9|19697.1|19657.1|19705.9|19665.9|19688.3|19648.3|0
1592887200000|2020-06-23 04:40:00|19697|19657|19682.5|19642.5|19697|19657|19682.3|19642.3|0
1592887500000|2020-06-23 04:45:00|19682.4|19642.4|19669.7|19629.7|19693.8|19653.8|19665.9|19625.9|0
1592887800000|2020-06-23 04:50:00|19669.5|19629.5|19665.7|19625.7|19671.5|19631.5|19654.7|19614.7|0
1592888100000|2020-06-23 04:55:00|19665.8|19625.8|19653.1|19613.1|19677.3|19637.3|19652.9|19612.9|0
1592888400000|2020-06-23 05:00:00|19654.1|19614.1|19673.6|19633.6|19674|19634|19652.9|19612.9|0
1592888700000|2020-06-23 05:05:00|19673.8|19633.8|19679.1|19639.1|19679.3|19639.3|19670.6|19630.6|0
1592889000000|2020-06-23 05:10:00|19679.3|19639.3|19661.9|19621.9|19684.8|19644.8|19653.2|19613.2|0
1592889300000|2020-06-23 05:15:00|19662.1|19622.1|19644.9|19604.9|19662.3|19622.3|19639.4|19599.4|0
1592889600000|2020-06-23 05:20:00|19645.1|19605.1|19645.1|19605.1|19656.6|19616.6|19642.3|19602.3|0
1592889900000|2020-06-23 05:25:00|19645|19605|19645.3|19605.3|19656.8|19616.8|19636.4|19596.4|0
1592890200000|2020-06-23 05:30:00|19645.4|19605.4|19657.3|19617.3|19663.4|19623.4|19645.3|19605.3|0
1592890500000|2020-06-23 05:35:00|19657.5|19617.5|19651.5|19611.5|19657.7|19617.7|19645.6|19605.6|0
1592890800000|2020-06-23 05:40:00|19651.6|19611.6|19597.3|19557.3|19657|19617|19591.1|19551.1|0
1592891100000|2020-06-23 05:45:00|19597.2|19557.2|19603.1|19563.1|19613.9|19573.9|19580.2|19540.2|0
1592891400000|2020-06-23 05:50:00|19602.9|19562.9|19613.6|19573.6|19616.6|19576.6|19596.4|19556.4|0
1592891700000|2020-06-23 05:55:00|19613.4|19573.4|19612.4|19572.4|19613.6|19573.6|19596|19556|0
1592892000000|2020-06-23 06:00:00|19612.5|19572.5|19567.3|19552.3|19614.5|19574.5|19549.8|19534.8|43
1592892300000|2020-06-23 06:05:00|19564.8|19549.8|19599.8|19584.8|19622.3|19607.3|19564.8|19549.8|31
1592892600000|2020-06-23 06:10:00|19602.3|19587.3|19599.8|19584.8|19614.8|19599.8|19597.3|19582.3|11
1592892900000|2020-06-23 06:15:00|19597.3|19582.3|19602.3|19587.3|19609.8|19594.8|19589.8|19574.8|23
1592893200000|2020-06-23 06:20:00|19604.8|19589.8|19607.3|19592.3|19612.3|19597.3|19587.3|19572.3|68
1592893500000|2020-06-23 06:25:00|19604.8|19589.8|19584.8|19569.8|19604.8|19589.8|19582.3|19567.3|13
1592893800000|2020-06-23 06:30:00|19587.3|19572.3|19612.3|19597.3|19617.3|19602.3|19579.8|19564.8|9
1592894100000|2020-06-23 06:35:00|19614.8|19599.8|19607.3|19592.3|19614.8|19599.8|19602.3|19587.3|11
1592894400000|2020-06-23 06:40:00|19609.8|19594.8|19619.8|19604.8|19624.8|19609.8|19604.8|19589.8|25
1592894700000|2020-06-23 06:45:00|19622.3|19607.3|19642.3|19627.3|19659.8|19644.8|19622.3|19607.3|75
1592895000000|2020-06-23 06:50:00|19639.8|19624.8|19627.3|19612.3|19644.8|19629.8|19624.8|19609.8|11
1592895300000|2020-06-23 06:55:00|19629.8|19614.8|19647.3|19632.3|19652.3|19637.3|19624.8|19609.8|27
1592895600000|2020-06-23 07:00:00|19652.3|19637.3|19599.8|19584.8|19652.3|19637.3|19589.8|19574.8|370
1592895900000|2020-06-23 07:05:00|19594.8|19579.8|19599.8|19584.8|19619.8|19604.8|19559.8|19544.8|270
1592896200000|2020-06-23 07:10:00|19602.3|19587.3|19627.3|19612.3|19632.3|19617.3|19574.8|19559.8|202
1592896500000|2020-06-23 07:15:00|19629.8|19614.8|19717.3|19702.3|19742.3|19727.3|19629.8|19614.8|533
1592896800000|2020-06-23 07:20:00|19719.8|19704.8|19727.3|19712.3|19749.8|19734.8|19709.8|19694.8|279
1592897100000|2020-06-23 07:25:00|19724.8|19709.8|19762.3|19747.3|19764.8|19749.8|19704.8|19689.8|241
1592897400000|2020-06-23 07:30:00|19764.8|19749.8|19772.3|19757.3|19797.3|19782.3|19732.3|19717.3|370
1592897700000|2020-06-23 07:35:00|19774.8|19759.8|19764.8|19749.8|19787.3|19772.3|19747.3|19732.3|202
1592898000000|2020-06-23 07:40:00|19765.2|19750.2|19800.2|19785.2|19810.2|19795.2|19760.2|19745.2|241
1592898300000|2020-06-23 07:45:00|19795.2|19780.2|19795.2|19780.2|19807.7|19792.7|19780.2|19765.2|153
1592898600000|2020-06-23 07:50:00|19792.7|19777.7|19835.2|19820.2|19842.7|19827.7|19790.2|19775.2|175
1592898900000|2020-06-23 07:55:00|19840.2|19825.2|19875.2|19860.2|19875.2|19860.2|19835.2|19820.2|300
1592899200000|2020-06-23 08:00:00|19872.7|19857.7|19855.2|19840.2|19880.2|19865.2|19830.2|19815.2|278
1592899500000|2020-06-23 08:05:00|19860.2|19845.2|19840.2|19825.2|19870.2|19855.2|19840.2|19825.2|214
1592899800000|2020-06-23 08:10:00|19837.7|19822.7|19830.2|19815.2|19855.2|19840.2|19815.2|19800.2|193
1592900100000|2020-06-23 08:15:00|19832.7|19817.7|19825.2|19810.2|19840.2|19825.2|19815.2|19800.2|141
1592900400000|2020-06-23 08:20:00|19827.7|19812.7|19815.2|19800.2|19827.7|19812.7|19800.2|19785.2|130
1592900700000|2020-06-23 08:25:00|19812.7|19797.7|19855.2|19840.2|19880.2|19865.2|19812.7|19797.7|252
1592901000000|2020-06-23 08:30:00|19865.2|19850.2|19830.2|19815.2|19875.2|19860.2|19830.2|19815.2|316
1592901300000|2020-06-23 08:35:00|19832.7|19817.7|19835.2|19820.2|19845.2|19830.2|19817.7|19802.7|165
1592901600000|2020-06-23 08:40:00|19840.2|19825.2|19835.2|19820.2|19855.2|19840.2|19830.2|19815.2|98
1592901900000|2020-06-23 08:45:00|19837.7|19822.7|19805.2|19790.2|19840.2|19825.2|19785.2|19770.2|108
1592902200000|2020-06-23 08:50:00|19807.7|19792.7|19810.2|19795.2|19820.2|19805.2|19790.2|19775.2|127
1592902500000|2020-06-23 08:55:00|19807.7|19792.7|19770.2|19755.2|19810.2|19795.2|19765.2|19750.2|117
1592902800000|2020-06-23 09:00:00|19775.2|19760.2|19775.2|19760.2|19777.7|19762.7|19745.2|19730.2|121
1592903100000|2020-06-23 09:05:00|19780.2|19765.2|19770.2|19755.2|19785.2|19770.2|19760.2|19745.2|124
1592903400000|2020-06-23 09:10:00|19772.7|19757.7|19750.2|19735.2|19775.2|19760.2|19745.2|19730.2|124
1592903700000|2020-06-23 09:15:00|19747.7|19732.7|19740.2|19725.2|19760.2|19745.2|19735.2|19720.2|72
1592904000000|2020-06-23 09:20:00|19742.7|19727.7|19770.2|19755.2|19770.2|19755.2|19742.7|19727.7|113
1592904300000|2020-06-23 09:25:00|19772.7|19757.7|19770.2|19755.2|19780.2|19765.2|19755.2|19740.2|122
1592904600000|2020-06-23 09:30:00|19772.7|19757.7|19790.2|19775.2|19795.2|19780.2|19770.2|19755.2|105
1592904900000|2020-06-23 09:35:00|19792.7|19777.7|19787.7|19772.7|19795.2|19780.2|19775.2|19760.2|49
1592905200000|2020-06-23 09:40:00|19790.2|19775.2|19820.2|19805.2|19820.2|19805.2|19785.2|19770.2|103
1592905500000|2020-06-23 09:45:00|19815.2|19800.2|19822.7|19807.7|19822.7|19807.7|19797.7|19782.7|88
1592905800000|2020-06-23 09:50:00|19820.2|19805.2|19795.2|19780.2|19820.2|19805.2|19795.2|19780.2|53
1592906100000|2020-06-23 09:55:00|19797.7|19782.7|19787.7|19772.7|19800.2|19785.2|19775.2|19760.2|75
1592906400000|2020-06-23 10:00:00|19790.2|19775.2|19780.2|19765.2|19790.2|19775.2|19765.2|19750.2|45
1592906700000|2020-06-23 10:05:00|19782.7|19767.7|19802.7|19787.7|19815.2|19800.2|19772.7|19757.7|125
1592907000000|2020-06-23 10:10:00|19805.2|19790.2|19835.2|19820.2|19840.2|19825.2|19795.2|19780.2|176
1592907300000|2020-06-23 10:15:00|19837.7|19822.7|19840.2|19825.2|19845.2|19830.2|19805.2|19790.2|184
1592907600000|2020-06-23 10:20:00|19837.7|19822.7|19807.7|19792.7|19850.2|19835.2|19805.2|19790.2|102
1592907900000|2020-06-23 10:25:00|19810.2|19795.2|19825.2|19810.2|19830.2|19815.2|19795.2|19780.2|126
1592908200000|2020-06-23 10:30:00|19822.7|19807.7|19830.2|19815.2|19835.2|19820.2|19810.2|19795.2|111
1592908500000|2020-06-23 10:35:00|19825.2|19810.2|19807.7|19792.7|19825.2|19810.2|19805.2|19790.2|186
1592908800000|2020-06-23 10:40:00|19810.2|19795.2|19815.2|19800.2|19817.7|19802.7|19805.2|19790.2|38
1592909100000|2020-06-23 10:45:00|19812.7|19797.7|19815.2|19800.2|19815.2|19800.2|19805.2|19790.2|79
1592909400000|2020-06-23 10:50:00|19817.7|19802.7|19825.2|19810.2|19825.2|19810.2|19800.2|19785.2|117
1592909700000|2020-06-23 10:55:00|19822.7|19807.7|19825.2|19810.2|19825.2|19810.2|19805.2|19790.2|41
1592910000000|2020-06-23 11:00:00|19822.7|19807.7|19807.7|19792.7|19825.2|19810.2|19792.7|19777.7|91
1592910300000|2020-06-23 11:05:00|19810.2|19795.2|19800.2|19785.2|19810.2|19795.2|19795.2|19780.2|27
1592910600000|2020-06-23 11:10:00|19805.2|19790.2|19787.7|19772.7|19807.7|19792.7|19785.2|19770.2|39
1592910900000|2020-06-23 11:15:00|19790.2|19775.2|19807.7|19792.7|19812.7|19797.7|19787.7|19772.7|31
1592911200000|2020-06-23 11:20:00|19810.2|19795.2|19822.7|19807.7|19825.2|19810.2|19807.7|19792.7|78
1592911500000|2020-06-23 11:25:00|19825.2|19810.2|19815.2|19800.2|19825.2|19810.2|19805.2|19790.2|115
1592911800000|2020-06-23 11:30:00|19817.7|19802.7|19835.2|19820.2|19840.2|19825.2|19810.2|19795.2|63
1592912100000|2020-06-23 11:35:00|19837.7|19822.7|19865.2|19850.2|19865.2|19850.2|19830.2|19815.2|147
1592912400000|2020-06-23 11:40:00|19860.9|19845.9|19848.4|19833.4|19860.9|19845.9|19843.4|19828.4|48
1592912700000|2020-06-23 11:45:00|19850.9|19835.9|19845.9|19830.9|19860.9|19845.9|19843.4|19828.4|75
1592913000000|2020-06-23 11:50:00|19848.4|19833.4|19850.9|19835.9|19858.4|19843.4|19835.9|19820.9|109
1592913300000|2020-06-23 11:55:00|19853.4|19838.4|19853.4|19838.4|19863.4|19848.4|19850.9|19835.9|86
1592913600000|2020-06-23 12:00:00|19850.9|19835.9|19843.4|19828.4|19855.9|19840.9|19840.9|19825.9|90
1592913900000|2020-06-23 12:05:00|19840.9|19825.9|19875.9|19860.9|19880.9|19865.9|19835.9|19820.9|151
1592914200000|2020-06-23 12:10:00|19878.4|19863.4|19870.9|19855.9|19880.9|19865.9|19860.9|19845.9|73
1592914500000|2020-06-23 12:15:00|19873.4|19858.4|19830.9|19815.9|19875.9|19860.9|19825.9|19810.9|352
1592914800000|2020-06-23 12:20:00|19825.9|19810.9|19828.4|19813.4|19833.4|19818.4|19820.9|19805.9|51
1592915100000|2020-06-23 12:25:00|19825.9|19810.9|19815.9|19800.9|19830.9|19815.9|19813.4|19798.4|36
1592915400000|2020-06-23 12:30:00|19813.4|19798.4|19815.9|19800.9|19818.4|19803.4|19800.9|19785.9|83
1592915700000|2020-06-23 12:35:00|19818.4|19803.4|19833.4|19818.4|19840.9|19825.9|19815.9|19800.9|51
1592916000000|2020-06-23 12:40:00|19830.9|19815.9|19838.4|19823.4|19845.9|19830.9|19825.9|19810.9|176
1592916300000|2020-06-23 12:45:00|19835.9|19820.9|19825.9|19810.9|19843.4|19828.4|19825.9|19810.9|57
1592916600000|2020-06-23 12:50:00|19828.4|19813.4|19830.9|19815.9|19835.9|19820.9|19825.9|19810.9|23
1592916900000|2020-06-23 12:55:00|19833.4|19818.4|19830.9|19815.9|19843.4|19828.4|19825.9|19810.9|51
1592917200000|2020-06-23 13:00:00|19833.4|19818.4|19830.9|19815.9|19845.9|19830.9|19830.9|19815.9|94
1592917500000|2020-06-23 13:05:00|19833.4|19818.4|19820.9|19805.9|19838.4|19823.4|19820.9|19805.9|53
1592917800000|2020-06-23 13:10:00|19818.4|19803.4|19808.4|19793.4|19825.9|19810.9|19805.9|19790.9|77
1592918100000|2020-06-23 13:15:00|19810.9|19795.9|19788.4|19773.4|19813.4|19798.4|19780.9|19765.9|140
1592918400000|2020-06-23 13:20:00|19785.9|19770.9|19780.9|19765.9|19795.9|19780.9|19775.9|19760.9|117
1592918700000|2020-06-23 13:25:00|19785.9|19770.9|19785.9|19770.9|19788.4|19773.4|19770.9|19755.9|163
1592919000000|2020-06-23 13:30:00|19788.4|19773.4|19793.4|19778.4|19800.9|19785.9|19770.9|19755.9|209
1592919300000|2020-06-23 13:35:00|19795.9|19780.9|19800.9|19785.9|19805.9|19790.9|19773.4|19758.4|133
1592919600000|2020-06-23 13:40:00|19803.4|19788.4|19800.9|19785.9|19805.9|19790.9|19785.9|19770.9|122
1592919900000|2020-06-23 13:45:00|19793.4|19778.4|19768.4|19753.4|19805.9|19790.9|19765.9|19750.9|208
1592920200000|2020-06-23 13:50:00|19765.9|19750.9|19730.9|19715.9|19773.4|19758.4|19728.4|19713.4|286
1592920500000|2020-06-23 13:55:00|19735.9|19720.9|19728.4|19713.4|19755.9|19740.9|19725.9|19710.9|249
1592920800000|2020-06-23 14:00:00|19725.9|19710.9|19738.4|19723.4|19750.9|19735.9|19715.9|19700.9|195
1592921100000|2020-06-23 14:05:00|19735.9|19720.9|19730.9|19715.9|19745.9|19730.9|19705.9|19690.9|216
1592921400000|2020-06-23 14:10:00|19732.8|19717.8|19752.8|19737.8|19757.8|19742.8|19720.3|19705.3|266
1592921700000|2020-06-23 14:15:00|19757.8|19742.8|19755.3|19740.3|19767.8|19752.8|19745.3|19730.3|289
1592922000000|2020-06-23 14:20:00|19752.8|19737.8|19780.3|19765.3|19782.8|19767.8|19727.8|19712.8|324
1592922300000|2020-06-23 14:25:00|19782.8|19767.8|19802.8|19787.8|19802.8|19787.8|19777.8|19762.8|230
1592922600000|2020-06-23 14:30:00|19797.8|19782.8|19772.8|19757.8|19807.8|19792.8|19772.8|19757.8|233
1592922900000|2020-06-23 14:35:00|19770.3|19755.3|19787.8|19772.8|19795.3|19780.3|19760.3|19745.3|296
1592923200000|2020-06-23 14:40:00|19782.8|19767.8|19777.8|19762.8|19802.8|19787.8|19777.8|19762.8|212
1592923500000|2020-06-23 14:45:00|19782.8|19767.8|19760.3|19745.3|19782.8|19767.8|19727.8|19712.8|572
1592923800000|2020-06-23 14:50:00|19757.8|19742.8|19792.8|19777.8|19800.3|19785.3|19752.8|19737.8|232
1592924100000|2020-06-23 14:55:00|19790.3|19775.3|19807.8|19792.8|19812.8|19797.8|19782.8|19767.8|223
1592924400000|2020-06-23 15:00:00|19802.8|19787.8|19827.8|19812.8|19837.8|19822.8|19782.8|19767.8|302
1592924700000|2020-06-23 15:05:00|19830.3|19815.3|19835.3|19820.3|19842.8|19827.8|19827.8|19812.8|208
1592925000000|2020-06-23 15:10:00|19832.8|19817.8|19827.8|19812.8|19837.8|19822.8|19817.8|19802.8|258
1592925300000|2020-06-23 15:15:00|19825.3|19810.3|19832.8|19817.8|19847.8|19832.8|19817.8|19802.8|300
1592925600000|2020-06-23 15:20:00|19837.8|19822.8|19887.8|19872.8|19890.3|19875.3|19832.8|19817.8|492
1592925900000|2020-06-23 15:25:00|19890.3|19875.3|19892.8|19877.8|19897.8|19882.8|19882.8|19867.8|681
1592926200000|2020-06-23 15:30:00|19895.3|19880.3|19852.8|19837.8|19902.8|19887.8|19852.8|19837.8|636
1592926500000|2020-06-23 15:35:00|19855.3|19840.3|19835.3|19820.3|19862.8|19847.8|19827.8|19812.8|250
1592926800000|2020-06-23 15:40:00|19837.8|19822.8|19845.3|19830.3|19847.8|19832.8|19827.8|19812.8|94
1592927100000|2020-06-23 15:45:00|19847.8|19832.8|19830.3|19815.3|19847.8|19832.8|19830.3|19815.3|507
1592927400000|2020-06-23 15:50:00|19835.3|19810.3|19815.3|19790.3|19840.3|19820.3|19805.3|19785.3|306
1592927700000|2020-06-23 15:55:00|19820.3|19795.3|19815.3|19790.3|19820.3|19800.3|19790.3|19770.3|232
1592928000000|2020-06-23 16:00:00|19820.3|19795.3|19815.3|19795.3|19820.3|19800.3|19810.3|19790.3|109
1592928300000|2020-06-23 16:05:00|19810.3|19790.3|19795.3|19775.3|19820.3|19800.3|19795.3|19775.3|183
1592928600000|2020-06-23 16:10:00|19790.3|19770.3|19790.3|19765.3|19800.3|19780.3|19785.3|19765.3|69
1592928900000|2020-06-23 16:15:00|19785.3|19770.3|19800.3|19775.3|19810.3|19785.3|19785.3|19765.3|14
1592929200000|2020-06-23 16:20:00|19795.3|19780.3|19810.3|19790.3|19815.3|19795.3|19790.3|19765.3|31
1592929500000|2020-06-23 16:25:00|19805.3|19785.3|19805.3|19785.3|19815.3|19790.3|19795.3|19775.3|14
1592929800000|2020-06-23 16:30:00|19810.3|19790.3|19800.3|19780.3|19815.3|19790.3|19795.3|19775.3|10
1592930100000|2020-06-23 16:35:00|19805.3|19775.3|19795.3|19770.3|19805.3|19780.3|19785.3|19765.3|42
1592930400000|2020-06-23 16:40:00|19790.3|19765.3|19795.3|19770.3|19795.3|19770.3|19785.3|19760.3|7
1592930700000|2020-06-23 16:45:00|19790.3|19765.3|19805.3|19780.3|19805.3|19785.3|19785.3|19765.3|7
1592931000000|2020-06-23 16:50:00|19800.3|19775.3|19790.3|19765.3|19800.3|19780.3|19785.3|19760.3|15
1592931300000|2020-06-23 16:55:00|19795.3|19770.3|19795.3|19770.3|19800.3|19775.3|19790.3|19765.3|3
1592931600000|2020-06-23 17:00:00|19800.3|19775.3|19800.3|19775.3|19800.3|19780.3|19795.3|19770.3|0
1592931900000|2020-06-23 17:05:00|19805.3|19780.3|19805.3|19780.3|19805.3|19780.3|19805.3|19780.3|4
1592932200000|2020-06-23 17:10:00|19800.3|19775.3|19805.3|19780.3|19805.3|19785.3|19795.3|19775.3|11
1592932500000|2020-06-23 17:15:00|19800.3|19775.3|19810.3|19785.3|19810.3|19790.3|19800.3|19775.3|3
1592932800000|2020-06-23 17:20:00|19805.3|19790.3|19815.3|19790.3|19815.3|19795.3|19805.3|19785.3|6
1592933100000|2020-06-23 17:25:00|19810.3|19785.3|19810.3|19785.3|19815.3|19785.3|19805.3|19780.3|13
1592933400000|2020-06-23 17:30:00|19805.3|19790.3|19805.3|19780.3|19810.3|19790.3|19800.3|19775.3|7
1592933700000|2020-06-23 17:35:00|19810.3|19785.3|19810.3|19785.3|19810.3|19790.3|19805.3|19780.3|2
1592934000000|2020-06-23 17:40:00|19815.3|19790.3|19800.3|19775.3|19815.3|19795.3|19795.3|19775.3|4
1592934300000|2020-06-23 17:45:00|19805.3|19780.3|19810.3|19785.3|19810.3|19790.3|19805.3|19780.3|5
1592934600000|2020-06-23 17:50:00|19805.3|19780.3|19805.3|19780.3|19820.3|19795.3|19785.3|19760.3|54
1592934900000|2020-06-23 17:55:00|19810.3|19785.3|19800.3|19775.3|19810.3|19790.3|19795.3|19770.3|2
1592935200000|2020-06-23 18:00:00|19795.3|19770.3|19785.3|19760.3|19795.3|19770.3|19775.3|19755.3|5
1592935500000|2020-06-23 18:05:00|19780.3|19755.3|19790.3|19765.3|19795.3|19770.3|19775.3|19750.3|10
1592935800000|2020-06-23 18:10:00|19785.3|19770.3|19780.3|19760.3|19785.3|19770.3|19780.3|19755.3|5
1592936100000|2020-06-23 18:15:00|19785.3|19765.3|19780.3|19760.3|19790.3|19770.3|19780.3|19760.3|1
1592936400000|2020-06-23 18:20:00|19785.3|19765.3|19775.3|19755.3|19790.3|19770.3|19775.3|19755.3|21
1592936700000|2020-06-23 18:25:00|19780.3|19760.3|19775.3|19760.3|19785.3|19760.3|19775.3|19755.3|3
1592937000000|2020-06-23 18:30:00|19777.8|19762.8|19775.3|19760.3|19780.3|19765.3|19775.3|19760.3|1
1592937300000|2020-06-23 18:35:00|19780.3|19765.3|19785.3|19770.3|19787.8|19772.8|19777.8|19762.8|6
1592937600000|2020-06-23 18:40:00|19782.8|19767.8|19785.3|19770.3|19790.3|19775.3|19777.8|19762.8|6
1592937900000|2020-06-23 18:45:00|19782.8|19767.8|19770.3|19755.3|19785.3|19770.3|19767.8|19752.8|11
1592938200000|2020-06-23 18:50:00|19772.8|19757.8|19772.8|19757.8|19777.8|19762.8|19767.8|19752.8|4
1592938500000|2020-06-23 18:55:00|19775.3|19760.3|19770.3|19755.3|19777.8|19762.8|19767.8|19752.8|5
1592938800000|2020-06-23 19:00:00|19767.8|19752.8|19757.8|19742.8|19772.8|19757.8|19752.8|19737.8|24
1592939100000|2020-06-23 19:05:00|19755.3|19740.3|19762.8|19747.8|19765.3|19750.3|19752.8|19737.8|4
1592939400000|2020-06-23 19:10:00|19765.3|19750.3|19770.3|19755.3|19770.3|19755.3|19752.8|19737.8|7
1592939700000|2020-06-23 19:15:00|19767.8|19752.8|19765.3|19750.3|19772.8|19757.8|19765.3|19750.3|2
1592940000000|2020-06-23 19:20:00|19762.8|19747.8|19755.3|19740.3|19765.3|19750.3|19755.3|19740.3|4
1592940300000|2020-06-23 19:25:00|19757.8|19742.8|19750.3|19735.3|19765.3|19750.3|19747.8|19732.8|10
1592940600000|2020-06-23 19:30:00|19752.8|19737.8|19747.8|19732.8|19752.8|19737.8|19740.3|19725.3|17
1592940900000|2020-06-23 19:35:00|19745.3|19730.3|19755.3|19740.3|19765.3|19750.3|19745.3|19730.3|23
1592941200000|2020-06-23 19:40:00|19752.8|19737.8|19752.8|19737.8|19760.3|19745.3|19737.8|19722.8|18
1592941500000|2020-06-23 19:45:00|19755.3|19740.3|19750.3|19735.3|19755.3|19740.3|19745.3|19730.3|3
1592941800000|2020-06-23 19:50:00|19747.8|19732.8|19730.3|19715.3|19747.8|19732.8|19710.3|19695.3|44
1592942100000|2020-06-23 19:55:00|19732.8|19717.8|19735.3|19720.3|19740.3|19725.3|19725.3|19710.3|21
1592942400000|2020-06-23 20:00:00|19747.9|19707.9|19744.7|19704.7|19781.6|19741.6|19730.1|19690.1|0
1592942700000|2020-06-23 20:05:00|19745.7|19705.7|19752.2|19712.2|19765.4|19725.4|19737.9|19697.9|0
1592943000000|2020-06-23 20:10:00|19752.5|19712.5|19743|19703|19763|19723|19739.6|19699.6|0
1592943300000|2020-06-23 20:15:00|19742.7|19702.7|19739.7|19699.7|19744.2|19704.2|19739.7|19699.7|0
1592943600000|2020-06-23 20:20:00|19740.7|19700.7|19740.2|19700.2|19741.2|19701.2|19738.2|19698.2|0
1592943900000|2020-06-23 20:25:00|19739.7|19699.7|19738.4|19698.4|19741.2|19701.2|19738.4|19698.4|0
1592944200000|2020-06-23 20:30:00|19737.6|19697.6|19714.5|19674.5|19737.6|19697.6|19713.3|19673.3|0
1592944500000|2020-06-23 20:35:00|19714.8|19674.8|19713.3|19673.3|19721.1|19681.1|19706.7|19666.7|0
1592944800000|2020-06-23 20:40:00|19713|19673|19711.5|19671.5|19718|19678|19710.2|19670.2|0
1592945100000|2020-06-23 20:45:00|19711.8|19671.8|19722.8|19682.8|19728.8|19688.8|19706.7|19666.7|0
1592945400000|2020-06-23 20:50:00|19723|19683|19719.5|19679.5|19724|19684|19711.9|19671.9|0
1592945700000|2020-06-23 20:55:00|19719.7|19679.7|19716.2|19676.2|19720.7|19680.7|19712.9|19672.9|0
1592946000000|2020-06-23 21:00:00|19715.9|19675.9|19711.4|19671.4|19718.4|19678.4|19710|19670|0
1592946300000|2020-06-23 21:05:00|19711.9|19671.9|19712.4|19672.4|19712.9|19672.9|19711.9|19671.9|0
1592946600000|2020-06-23 21:10:00|19711.9|19671.9|19711.4|19671.4|19712.4|19672.4|19710.9|19670.9|0
1592946900000|2020-06-23 21:15:00|19710.9|19670.9|19715.9|19675.9|19716.4|19676.4|19710.9|19670.9|0
1592947200000|2020-06-23 21:20:00|19716.4|19676.4|19726.9|19686.9|19726.9|19686.9|19716.4|19676.4|0
1592947500000|2020-06-23 21:25:00|19728.9|19688.9|19738.3|19698.3|19738.8|19698.8|19726.9|19686.9|0
1592947800000|2020-06-23 21:30:00|19739.3|19699.3|19735.3|19695.3|19739.3|19699.3|19733.8|19693.8|0
1592948100000|2020-06-23 21:35:00|19734.8|19694.8|19735.3|19695.3|19735.3|19695.3|19734.3|19694.3|0
1592948400000|2020-06-23 21:40:00|19734.3|19694.3|19739.8|19699.8|19739.8|19699.8|19733.8|19693.8|0
1592948700000|2020-06-23 21:45:00|19738.8|19698.8|19738.8|19698.8|19741.8|19701.8|19738.3|19698.3|0
1592949000000|2020-06-23 21:50:00|19737.8|19697.8|19737.8|19697.8|19739.3|19699.3|19735.3|19695.3|0
1592949300000|2020-06-23 21:55:00|19738.3|19698.3|19736.3|19696.3|19738.3|19698.3|19732.3|19692.3|0
1592949600000|2020-06-23 22:00:00|19736.6|19696.6|19753.1|19713.1|19753.1|19713.1|19721|19681|0
1592949900000|2020-06-23 22:05:00|19753.4|19713.4|19748.3|19708.3|19758.5|19718.5|19748.3|19708.3|0
1592950200000|2020-06-23 22:10:00|19748.5|19708.5|19735.8|19695.8|19749.6|19709.6|19734|19694|0
1592950500000|2020-06-23 22:15:00|19736|19696|19734|19694|19738.8|19698.8|19720.2|19680.2|0
1592950800000|2020-06-23 22:20:00|19734.3|19694.3|19757.4|19717.4|19762.2|19722.2|19734.3|19694.3|0
1592951100000|2020-06-23 22:25:00|19757.7|19717.7|19754.4|19714.4|19765.2|19725.2|19744.8|19704.8|0
1592951400000|2020-06-23 22:30:00|19754.9|19714.9|19744.8|19704.8|19759.1|19719.1|19744.8|19704.8|0
1592951700000|2020-06-23 22:35:00|19744.9|19704.9|19741.8|19701.8|19759.1|19719.1|19741.8|19701.8|0
1592952000000|2020-06-23 22:40:00|19742.1|19702.1|19743.6|19703.6|19749.6|19709.6|19742.1|19702.1|0
1592952300000|2020-06-23 22:45:00|19743.7|19703.7|19744.8|19704.8|19752|19712|19737|19697|0
1592952600000|2020-06-23 22:50:00|19744.9|19704.9|19738.8|19698.8|19749.6|19709.6|19738.1|19698.1|0
1592952900000|2020-06-23 22:55:00|19738.6|19698.6|19708.5|19668.5|19740.5|19700.5|19701.9|19661.9|0
1592953200000|2020-06-23 23:00:00|19708.2|19668.2|19712.7|19672.7|19714.5|19674.5|19701.9|19661.9|0
1592953500000|2020-06-23 23:05:00|19713.5|19673.5|19716.3|19676.3|19724.7|19684.7|19710.3|19670.3|0
1592953800000|2020-06-23 23:10:00|19716.5|19676.5|19704.3|19664.3|19743.3|19703.3|19703.7|19663.7|0
1592954100000|2020-06-23 23:15:00|19704.4|19664.4|19718|19678|19723.4|19683.4|19697.1|19657.1|0
1592954400000|2020-06-23 23:20:00|19717.8|19677.8|19721|19681|19727.5|19687.5|19710.2|19670.2|0
1592954700000|2020-06-23 23:25:00|19721.1|19681.1|19729.3|19689.3|19730.5|19690.5|19705.4|19665.4|0
1592955000000|2020-06-23 23:30:00|19729.4|19689.4|19738.3|19698.3|19747.9|19707.9|19724.5|19684.5|0
1592955300000|2020-06-23 23:35:00|19738.6|19698.6|19746.1|19706.1|19746.1|19706.1|19735.3|19695.3|0
1592955600000|2020-06-23 23:40:00|19745.9|19705.9|19747.9|19707.9|19753.9|19713.9|19740.7|19700.7|0
1592955900000|2020-06-23 23:45:00|19747.6|19707.6|19740.1|19700.1|19753.9|19713.9|19740.1|19700.1|0
1592956200000|2020-06-23 23:50:00|19740.4|19700.4|19733.6|19693.6|19750.9|19710.9|19732.3|19692.3|0
1592956500000|2020-06-23 23:55:00|19733.3|19693.3|19722.5|19682.5|19733.6|19693.6|19719.7|19679.7|0
1592956800000|2020-06-24 00:00:00|19722.8|19682.8|19760.3|19720.3|19761.5|19721.5|19717.8|19677.8|0
1592957100000|2020-06-24 00:05:00|19760.4|19720.4|19772.8|19732.8|19781.9|19741.9|19757.3|19717.3|0
1592957400000|2020-06-24 00:10:00|19773|19733|19771.1|19731.1|19775.9|19735.9|19768.1|19728.1|0
1592957700000|2020-06-24 00:15:00|19771.2|19731.2|19782.5|19742.5|19788.2|19748.2|19759.9|19719.9|0
1592958000000|2020-06-24 00:20:00|19782.7|19742.7|19812|19772|19817.5|19777.5|19782.7|19742.7|0
1592958300000|2020-06-24 00:25:00|19812.1|19772.1|19803|19763|19823.2|19783.2|19800|19760|0
1592958600000|2020-06-24 00:30:00|19804|19764|19817|19777|19817.2|19777.2|19793.8|19753.8|0
1592958900000|2020-06-24 00:35:00|19816|19776|19817.3|19777.3|19817.4|19777.4|19811.5|19771.5|0
1592959200000|2020-06-24 00:40:00|19817.4|19777.4|19811.5|19771.5|19822.7|19782.7|19805.5|19765.5|0
1592959500000|2020-06-24 00:45:00|19811.6|19771.6|19811|19771|19817.4|19777.4|19805.3|19765.3|0
1592959800000|2020-06-24 00:50:00|19811.2|19771.2|19831.6|19791.6|19840.1|19800.1|19811.2|19771.2|0
1592960100000|2020-06-24 00:55:00|19830.6|19790.6|19822.2|19782.2|19834.2|19794.2|19810.8|19770.8|0
1592960400000|2020-06-24 01:00:00|19822.3|19782.3|19798.7|19758.7|19828.2|19788.2|19792.5|19752.5|0
1592960700000|2020-06-24 01:05:00|19798.6|19758.6|19804.1|19764.1|19810.3|19770.3|19798.4|19758.4|0
1592961000000|2020-06-24 01:10:00|19804.2|19764.2|19825|19785|19828.2|19788.2|19804.2|19764.2|0
1592961300000|2020-06-24 01:15:00|19826|19786|19833.7|19793.7|19834.1|19794.1|19821.8|19781.8|0
1592961600000|2020-06-24 01:20:00|19834.7|19794.7|19839.6|19799.6|19848.1|19808.1|19833.6|19793.6|0
1592961900000|2020-06-24 01:25:00|19839.4|19799.4|19841.7|19801.7|19850.3|19810.3|19833.7|19793.7|0
1592962200000|2020-06-24 01:30:00|19840.7|19800.7|19828.1|19788.1|19845.4|19805.4|19825.1|19785.1|0
1592962500000|2020-06-24 01:35:00|19829.1|19789.1|19832.7|19792.7|19844.9|19804.9|19825.4|19785.4|0
1592962800000|2020-06-24 01:40:00|19832.5|19792.5|19798.7|19758.7|19832.5|19792.5|19798.5|19758.5|0
1592963100000|2020-06-24 01:45:00|19797.7|19757.7|19775.3|19735.3|19797.7|19757.7|19774.7|19734.7|0
1592963400000|2020-06-24 01:50:00|19775.4|19735.4|19775.3|19735.3|19776|19736|19755|19715|0
1592963700000|2020-06-24 01:55:00|19775.2|19735.2|19763.4|19723.4|19775.4|19735.4|19757.5|19717.5|0
1592964000000|2020-06-24 02:00:00|19763.2|19723.2|19751.5|19711.5|19766.9|19726.9|19722.7|19682.7|0
1592964300000|2020-06-24 02:05:00|19751.3|19711.3|19763.7|19723.7|19769.6|19729.6|19745.6|19705.6|0
1592964600000|2020-06-24 02:10:00|19763.6|19723.6|19764.3|19724.3|19769.9|19729.9|19758.2|19718.2|0
1592964900000|2020-06-24 02:15:00|19764.1|19724.1|19767.6|19727.6|19770.8|19730.8|19757.7|19717.7|0
1592965200000|2020-06-24 02:20:00|19768.6|19728.6|19776.3|19736.3|19776.7|19736.7|19752|19712|0
1592965500000|2020-06-24 02:25:00|19776.2|19736.2|19786.7|19746.7|19787.3|19747.3|19770.3|19730.3|0
1592965800000|2020-06-24 02:30:00|19786.6|19746.6|19798.7|19758.7|19804.3|19764.3|19774.7|19734.7|0
1592966100000|2020-06-24 02:35:00|19798.5|19758.5|19798.9|19758.9|19804.2|19764.2|19792.7|19752.7|0
1592966400000|2020-06-24 02:40:00|19799.1|19759.1|19782|19742|19799.1|19759.1|19781.3|19741.3|0
1592966700000|2020-06-24 02:45:00|19781.9|19741.9|19787.2|19747.2|19787.3|19747.3|19770.1|19730.1|0
1592967000000|2020-06-24 02:50:00|19787.3|19747.3|19775.8|19735.8|19790.5|19750.5|19775.4|19735.4|0
1592967300000|2020-06-24 02:55:00|19775.6|19735.6|19770|19730|19781.5|19741.5|19769.9|19729.9|0
1592967600000|2020-06-24 03:00:00|19770.1|19730.1|19770.1|19730.1|19781.5|19741.5|19769.9|19729.9|0
1592967900000|2020-06-24 03:05:00|19770.2|19730.2|19805.3|19765.3|19810.8|19770.8|19770.2|19730.2|0
1592968200000|2020-06-24 03:10:00|19805.4|19765.4|19805.8|19765.8|19811.3|19771.3|19805.3|19765.3|0
1592968500000|2020-06-24 03:15:00|19806|19766|19806.3|19766.3|19812.2|19772.2|19805.5|19765.5|0
1592968800000|2020-06-24 03:20:00|19806.1|19766.1|19817.2|19777.2|19822.8|19782.8|19781.2|19741.2|0
1592969100000|2020-06-24 03:25:00|19817.3|19777.3|19799.9|19759.9|19817.3|19777.3|19796.7|19756.7|0
1592969400000|2020-06-24 03:30:00|19799.8|19759.8|19765.7|19725.7|19799.8|19759.8|19765.1|19725.1|0
1592969700000|2020-06-24 03:35:00|19765.4|19725.4|19759.6|19719.6|19768.3|19728.3|19753.9|19713.9|0
1592970000000|2020-06-24 03:40:00|19759.8|19719.8|19776.7|19736.7|19776.7|19736.7|19759.6|19719.6|0
1592970300000|2020-06-24 03:45:00|19776.8|19736.8|19782.9|19742.9|19788.6|19748.6|19776.7|19736.7|0
1592970600000|2020-06-24 03:50:00|19783.9|19743.9|19788.4|19748.4|19788.6|19748.6|19776.8|19736.8|0
1592970900000|2020-06-24 03:55:00|19788.3|19748.3|19788.6|19748.6|19794.6|19754.6|19782.4|19742.4|0
1592971200000|2020-06-24 04:00:00|19788.7|19748.7|19788.9|19748.9|19794.4|19754.4|19782.5|19742.5|0
1592971500000|2020-06-24 04:05:00|19789.9|19749.9|19806.1|19766.1|19806.7|19766.7|19788.7|19748.7|0
1592971800000|2020-06-24 04:10:00|19806.3|19766.3|19806.1|19766.1|19806.5|19766.5|19803|19763|0
1592972100000|2020-06-24 04:15:00|19806.3|19766.3|19812|19772|19821|19781|19806.1|19766.1|0
1592972400000|2020-06-24 04:20:00|19812.1|19772.1|19829.2|19789.2|19829.4|19789.4|19811.8|19771.8|0
1592972700000|2020-06-24 04:25:00|19829.3|19789.3|19841.5|19801.5|19850|19810|19828.8|19788.8|0
1592973000000|2020-06-24 04:30:00|19841.4|19801.4|19846.5|19806.5|19847|19807|19829.9|19789.9|0
1592973300000|2020-06-24 04:35:00|19846.3|19806.3|19854.6|19814.6|19864.2|19824.2|19846.3|19806.3|0
1592973600000|2020-06-24 04:40:00|19853.5|19813.5|19845.3|19805.3|19857.4|19817.4|19834.7|19794.7|0
1592973900000|2020-06-24 04:45:00|19845.4|19805.4|19847.6|19807.6|19853.3|19813.3|19845.4|19805.4|0
1592974200000|2020-06-24 04:50:00|19847.5|19807.5|19842.1|19802.1|19847.6|19807.6|19835.7|19795.7|0
1592974500000|2020-06-24 04:55:00|19842.3|19802.3|19830.2|19790.2|19842.5|19802.5|19829.9|19789.9|0
1592974800000|2020-06-24 05:00:00|19830.1|19790.1|19807.8|19767.8|19830.3|19790.3|19796.5|19756.5|0
1592975100000|2020-06-24 05:05:00|19807.7|19767.7|19814.1|19774.1|19814.2|19774.2|19802.5|19762.5|0
1592975400000|2020-06-24 05:10:00|19814|19774|19806.9|19766.9|19814.2|19774.2|19795.5|19755.5|0
1592975700000|2020-06-24 05:15:00|19806.8|19766.8|19812.8|19772.8|19818.5|19778.5|19806.6|19766.6|0
1592976000000|2020-06-24 05:20:00|19812.6|19772.6|19806.6|19766.6|19818.5|19778.5|19806.3|19766.3|0
1592976300000|2020-06-24 05:25:00|19806.7|19766.7|19806.6|19766.6|19818.5|19778.5|19806.6|19766.6|0
1592976600000|2020-06-24 05:30:00|19806.4|19766.4|19831.5|19791.5|19835.3|19795.3|19800.9|19760.9|0
1592976900000|2020-06-24 05:35:00|19829.9|19789.9|19836.1|19796.1|19841.8|19801.8|19824.1|19784.1|0
1592977200000|2020-06-24 05:40:00|19836.3|19796.3|19841.7|19801.7|19841.7|19801.7|19827.7|19787.7|0
1592977500000|2020-06-24 05:45:00|19841.8|19801.8|19829.7|19789.7|19852.4|19812.4|19824.4|19784.4|0
1592977800000|2020-06-24 05:50:00|19829.5|19789.5|19817.6|19777.6|19829.9|19789.9|19817.5|19777.5|0
1592978100000|2020-06-24 05:55:00|19817.8|19777.8|19789.2|19749.2|19823.3|19783.3|19789|19749|0
1592978400000|2020-06-24 06:00:00|19789|19749|19747.8|19732.8|19789|19749|19745.3|19721.2|28
1592978700000|2020-06-24 06:05:00|19750.3|19735.3|19765.3|19750.3|19772.8|19757.8|19747.8|19732.8|24
1592979000000|2020-06-24 06:10:00|19762.8|19747.8|19755.3|19740.3|19770.3|19755.3|19750.3|19735.3|5
1592979300000|2020-06-24 06:15:00|19757.8|19742.8|19760.3|19745.3|19760.3|19745.3|19755.3|19740.3|2
1592979600000|2020-06-24 06:20:00|19757.8|19742.8|19740.3|19725.3|19762.8|19747.8|19740.3|19725.3|9
1592979900000|2020-06-24 06:25:00|19742.8|19727.8|19775.3|19760.3|19775.3|19760.3|19740.3|19725.3|44
1592980200000|2020-06-24 06:30:00|19772.8|19757.8|19770.3|19755.3|19772.8|19757.8|19757.8|19742.8|21
1592980500000|2020-06-24 06:35:00|19772.8|19757.8|19760.3|19745.3|19772.8|19757.8|19757.8|19742.8|10
1592980800000|2020-06-24 06:40:00|19757.8|19742.8|19765.3|19750.3|19770.3|19755.3|19752.8|19737.8|12
1592981100000|2020-06-24 06:45:00|19767.8|19752.8|19775.3|19760.3|19775.3|19760.3|19767.8|19752.8|8
1592981400000|2020-06-24 06:50:00|19777.8|19762.8|19780.3|19765.3|19787.8|19772.8|19775.3|19760.3|3
1592981700000|2020-06-24 06:55:00|19777.8|19762.8|19780.3|19765.3|19790.3|19775.3|19775.3|19760.3|21
1592982000000|2020-06-24 07:00:00|19770.3|19755.3|19792.8|19777.8|19802.8|19787.8|19767.8|19752.8|304
1592982300000|2020-06-24 07:05:00|19795.3|19780.3|19887.8|19872.8|19897.8|19882.8|19792.8|19777.8|481
1592982600000|2020-06-24 07:10:00|19890.3|19875.3|19897.8|19882.8|19902.8|19887.8|19867.8|19852.8|272
1592982900000|2020-06-24 07:15:00|19892.8|19877.8|19882.8|19867.8|19917.8|19902.8|19877.8|19862.8|233
1592983200000|2020-06-24 07:20:00|19880.3|19865.3|19897.8|19882.8|19897.8|19882.8|19867.8|19852.8|159
1592983500000|2020-06-24 07:25:00|19895.3|19880.3|19857.8|19842.8|19902.8|19887.8|19852.8|19837.8|198
1592983800000|2020-06-24 07:30:00|19860.3|19845.3|19877.8|19862.8|19887.8|19872.8|19852.8|19837.8|152
1592984100000|2020-06-24 07:35:00|19880.3|19865.3|19792.8|19777.8|19892.8|19877.8|19792.8|19777.8|344
1592984400000|2020-06-24 07:40:00|19791.3|19776.3|19736.3|19721.3|19791.3|19776.3|19723.8|19708.8|388
1592984700000|2020-06-24 07:45:00|19731.3|19716.3|19736.3|19721.3|19746.3|19731.3|19716.3|19701.3|289
1592985000000|2020-06-24 07:50:00|19733.8|19718.8|19756.3|19741.3|19756.3|19741.3|19701.3|19686.3|222
1592985300000|2020-06-24 07:55:00|19751.3|19736.3|19748.8|19733.8|19776.3|19761.3|19741.3|19726.3|122
1592985600000|2020-06-24 08:00:00|19751.3|19736.3|19716.3|19701.3|19756.3|19741.3|19691.3|19676.3|329
1592985900000|2020-06-24 08:05:00|19713.8|19698.8|19661.3|19646.3|19713.8|19698.8|19656.3|19641.3|276
1592986200000|2020-06-24 08:10:00|19663.8|19648.8|19651.3|19636.3|19676.3|19661.3|19626.3|19611.3|241
1592986500000|2020-06-24 08:15:00|19648.8|19633.8|19608.8|19593.8|19651.3|19636.3|19606.3|19591.3|347
1592986800000|2020-06-24 08:20:00|19611.3|19596.3|19613.8|19598.8|19616.3|19601.3|19576.3|19561.3|347
1592987100000|2020-06-24 08:25:00|19616.3|19601.3|19611.3|19596.3|19631.3|19616.3|19596.3|19581.3|253
1592987400000|2020-06-24 08:30:00|19608.8|19593.8|19631.3|19616.3|19636.3|19621.3|19596.3|19581.3|134
1592987700000|2020-06-24 08:35:00|19628.8|19613.8|19616.3|19601.3|19636.3|19621.3|19601.3|19586.3|123
1592988000000|2020-06-24 08:40:00|19613.8|19598.8|19611.3|19596.3|19626.3|19611.3|19601.3|19586.3|128
1592988300000|2020-06-24 08:45:00|19613.8|19598.8|19631.3|19616.3|19636.3|19621.3|19608.8|19593.8|111
1592988600000|2020-06-24 08:50:00|19628.8|19613.8|19633.8|19618.8|19651.3|19636.3|19626.3|19611.3|81
1592988900000|2020-06-24 08:55:00|19631.3|19616.3|19641.3|19626.3|19656.3|19641.3|19631.3|19616.3|94
1592989200000|2020-06-24 09:00:00|19638.8|19623.8|19658.8|19643.8|19671.3|19656.3|19636.3|19621.3|147
1592989500000|2020-06-24 09:05:00|19656.3|19641.3|19631.3|19616.3|19661.3|19646.3|19626.3|19611.3|110
1592989800000|2020-06-24 09:10:00|19628.8|19613.8|19533.8|19518.8|19631.3|19616.3|19513.8|19498.8|489
1592990100000|2020-06-24 09:15:00|19536.3|19521.3|19508.8|19493.8|19558.8|19543.8|19506.3|19491.3|197
1592990400000|2020-06-24 09:20:00|19506.3|19491.3|19528.8|19513.8|19536.3|19521.3|19491.3|19476.3|151
1592990700000|2020-06-24 09:25:00|19526.3|19511.3|19538.8|19523.8|19548.8|19533.8|19526.3|19511.3|116
1592991000000|2020-06-24 09:30:00|19536.3|19521.3|19566.3|19551.3|19571.3|19556.3|19526.3|19511.3|118
1592991300000|2020-06-24 09:35:00|19568.8|19553.8|19531.3|19516.3|19568.8|19553.8|19523.8|19508.8|100
1592991600000|2020-06-24 09:40:00|19528.8|19513.8|19516.3|19501.3|19531.3|19516.3|19506.3|19491.3|149
1592991900000|2020-06-24 09:45:00|19513.8|19498.8|19528.8|19513.8|19536.3|19521.3|19511.3|19496.3|90
1592992200000|2020-06-24 09:50:00|19526.3|19511.3|19526.3|19511.3|19538.8|19523.8|19521.3|19506.3|78
1592992500000|2020-06-24 09:55:00|19528.8|19513.8|19526.3|19511.3|19531.3|19516.3|19511.3|19496.3|73
1592992800000|2020-06-24 10:00:00|19523.8|19508.8|19536.3|19521.3|19541.3|19526.3|19521.3|19506.3|52
1592993100000|2020-06-24 10:05:00|19538.8|19523.8|19556.3|19541.3|19556.3|19541.3|19526.3|19511.3|102
1592993400000|2020-06-24 10:10:00|19553.8|19538.8|19531.3|19516.3|19553.8|19538.8|19518.8|19503.8|83
1592993700000|2020-06-24 10:15:00|19528.8|19513.8|19551.3|19536.3|19556.3|19541.3|19516.3|19501.3|66
1592994000000|2020-06-24 10:20:00|19553.8|19538.8|19561.3|19546.3|19573.8|19558.8|19551.3|19536.3|95
1592994300000|2020-06-24 10:25:00|19556.3|19541.3|19566.3|19551.3|19571.3|19556.3|19551.3|19536.3|103
1592994600000|2020-06-24 10:30:00|19563.8|19548.8|19561.3|19546.3|19576.3|19561.3|19556.3|19541.3|58
1592994900000|2020-06-24 10:35:00|19558.8|19543.8|19571.3|19556.3|19573.8|19558.8|19556.3|19541.3|78
1592995200000|2020-06-24 10:40:00|19566.3|19551.3|19546.3|19531.3|19573.8|19558.8|19546.3|19531.3|144
1592995500000|2020-06-24 10:45:00|19551.3|19536.3|19546.3|19531.3|19556.3|19541.3|19541.3|19526.3|76
1592995800000|2020-06-24 10:50:00|19541.3|19526.3|19523.8|19508.8|19543.8|19528.8|19521.3|19506.3|121
1592996100000|2020-06-24 10:55:00|19521.3|19506.3|19526.3|19511.3|19531.3|19516.3|19518.8|19503.8|85
1592996400000|2020-06-24 11:00:00|19528.8|19513.8|19531.3|19516.3|19546.3|19531.3|19526.3|19511.3|71
1592996700000|2020-06-24 11:05:00|19528.8|19513.8|19551.3|19536.3|19551.3|19536.3|19521.3|19506.3|63
1592997000000|2020-06-24 11:10:00|19553.8|19538.8|19566.3|19551.3|19571.3|19556.3|19551.3|19536.3|104
1592997300000|2020-06-24 11:15:00|19563.8|19548.8|19581.3|19566.3|19581.3|19566.3|19561.3|19546.3|50
1592997600000|2020-06-24 11:20:00|19578.8|19563.8|19563.8|19548.8|19586.3|19571.3|19561.3|19546.3|92
1592997900000|2020-06-24 11:25:00|19561.3|19546.3|19561.3|19546.3|19563.8|19548.8|19551.3|19536.3|67
1592998200000|2020-06-24 11:30:00|19558.8|19543.8|19551.3|19536.3|19561.3|19546.3|19546.3|19531.3|102
1592998500000|2020-06-24 11:35:00|19556.3|19541.3|19546.3|19531.3|19561.3|19546.3|19546.3|19531.3|35
1592998800000|2020-06-24 11:40:00|19552.1|19537.1|19562.1|19547.1|19567.1|19552.1|19552.1|19537.1|71
1592999100000|2020-06-24 11:45:00|19564.6|19549.6|19562.1|19547.1|19564.6|19549.6|19552.1|19537.1|34
1592999400000|2020-06-24 11:50:00|19564.6|19549.6|19567.1|19552.1|19572.1|19557.1|19552.1|19537.1|31
1592999700000|2020-06-24 11:55:00|19564.6|19549.6|19552.1|19537.1|19567.1|19552.1|19552.1|19537.1|43
1593000000000|2020-06-24 12:00:00|19549.6|19534.6|19552.1|19537.1|19562.1|19547.1|19542.1|19527.1|55
1593000300000|2020-06-24 12:05:00|19549.6|19534.6|19537.1|19522.1|19552.1|19537.1|19532.1|19517.1|108
1593000600000|2020-06-24 12:10:00|19534.6|19519.6|19567.1|19552.1|19572.1|19557.1|19532.1|19517.1|99
1593000900000|2020-06-24 12:15:00|19564.6|19549.6|19577.1|19562.1|19592.1|19577.1|19562.1|19547.1|74
1593001200000|2020-06-24 12:20:00|19574.6|19559.6|19574.6|19559.6|19577.1|19562.1|19569.6|19554.6|43
1593001500000|2020-06-24 12:25:00|19572.1|19557.1|19567.1|19552.1|19584.6|19569.6|19559.6|19544.6|68
1593001800000|2020-06-24 12:30:00|19569.6|19554.6|19549.6|19534.6|19572.1|19557.1|19544.6|19529.6|77
1593002100000|2020-06-24 12:35:00|19552.1|19537.1|19537.1|19522.1|19559.6|19544.6|19527.1|19512.1|119
1593002400000|2020-06-24 12:40:00|19534.6|19519.6|19552.1|19537.1|19552.1|19537.1|19532.1|19517.1|59
1593002700000|2020-06-24 12:45:00|19547.1|19532.1|19557.1|19542.1|19557.1|19542.1|19547.1|19532.1|30
1593003000000|2020-06-24 12:50:00|19559.6|19544.6|19572.1|19557.1|19577.1|19562.1|19559.6|19544.6|49
1593003300000|2020-06-24 12:55:00|19574.6|19559.6|19572.1|19557.1|19577.1|19562.1|19567.1|19552.1|63
1593003600000|2020-06-24 13:00:00|19569.6|19554.6|19582.1|19567.1|19597.1|19582.1|19567.1|19552.1|157
1593003900000|2020-06-24 13:05:00|19584.6|19569.6|19567.1|19552.1|19587.1|19572.1|19567.1|19552.1|89
1593004200000|2020-06-24 13:10:00|19569.6|19554.6|19539.6|19524.6|19574.6|19559.6|19532.1|19517.1|82
1593004500000|2020-06-24 13:15:00|19537.1|19522.1|19502.1|19487.1|19542.1|19527.1|19502.1|19487.1|261
1593004800000|2020-06-24 13:20:00|19507.1|19492.1|19512.1|19497.1|19517.1|19502.1|19497.1|19482.1|178
1593005100000|2020-06-24 13:25:00|19522.1|19507.1|19529.6|19514.6|19537.1|19522.1|19512.1|19497.1|124
1593005400000|2020-06-24 13:30:00|19532.1|19517.1|19502.1|19487.1|19532.1|19517.1|19499.6|19484.6|205
1593005700000|2020-06-24 13:35:00|19499.6|19484.6|19519.6|19504.6|19537.1|19522.1|19499.6|19484.6|114
1593006000000|2020-06-24 13:40:00|19522.1|19507.1|19519.6|19504.6|19537.1|19522.1|19507.1|19492.1|88
1593006300000|2020-06-24 13:45:00|19517.1|19502.1|19489.6|19474.6|19522.1|19507.1|19489.6|19474.6|134
1593006600000|2020-06-24 13:50:00|19492.1|19477.1|19467.1|19452.1|19497.1|19482.1|19452.1|19437.1|314
1593006900000|2020-06-24 13:55:00|19462.1|19447.1|19439.6|19424.6|19472.1|19457.1|19437.1|19422.1|216
1593007200000|2020-06-24 14:00:00|19437.1|19422.1|19427.1|19412.1|19452.1|19437.1|19422.1|19407.1|278
1593007500000|2020-06-24 14:05:00|19432.1|19417.1|19432.1|19417.1|19459.6|19444.6|19427.1|19412.1|147
1593007800000|2020-06-24 14:10:00|19429.8|19414.8|19452.3|19437.3|19454.8|19439.8|19422.3|19407.3|204
1593008100000|2020-06-24 14:15:00|19454.8|19439.8|19417.3|19402.3|19454.8|19439.8|19402.3|19387.3|217
1593008400000|2020-06-24 14:20:00|19414.8|19399.8|19424.8|19409.8|19432.3|19417.3|19409.8|19394.8|142
1593008700000|2020-06-24 14:25:00|19427.3|19412.3|19434.8|19419.8|19434.8|19419.8|19409.8|19394.8|216
1593009000000|2020-06-24 14:30:00|19432.3|19417.3|19372.3|19357.3|19432.3|19417.3|19359.8|19344.8|393
1593009300000|2020-06-24 14:35:00|19374.8|19359.8|19339.8|19324.8|19404.8|19389.8|19324.8|19309.8|554
1593009600000|2020-06-24 14:40:00|19342.3|19327.3|19344.8|19329.8|19362.3|19347.3|19324.8|19309.8|462
1593009900000|2020-06-24 14:45:00|19347.3|19332.3|19329.8|19314.8|19352.3|19337.3|19324.8|19309.8|223
1593010200000|2020-06-24 14:50:00|19332.3|19317.3|19307.3|19292.3|19339.8|19324.8|19302.3|19287.3|498
1593010500000|2020-06-24 14:55:00|19309.8|19294.8|19309.8|19294.8|19334.8|19319.8|19304.8|19289.8|253
1593010800000|2020-06-24 15:00:00|19304.8|19289.8|19304.8|19289.8|19324.8|19309.8|19289.8|19274.8|381
1593011100000|2020-06-24 15:05:00|19302.3|19287.3|19252.3|19237.3|19304.8|19289.8|19247.3|19232.3|521
1593011400000|2020-06-24 15:10:00|19249.8|19234.8|19214.8|19199.8|19254.8|19239.8|19214.8|19199.8|513
1593011700000|2020-06-24 15:15:00|19209.8|19194.8|19214.8|19199.8|19232.3|19217.3|19189.8|19174.8|496
1593012000000|2020-06-24 15:20:00|19217.3|19202.3|19204.8|19189.8|19239.8|19224.8|19199.8|19184.8|413
1593012300000|2020-06-24 15:25:00|19207.3|19192.3|19209.8|19194.8|19224.8|19209.8|19199.8|19184.8|760
1593012600000|2020-06-24 15:30:00|19207.3|19192.3|19182.3|19167.3|19224.8|19209.8|19162.3|19147.3|953
1593012900000|2020-06-24 15:35:00|19179.8|19164.8|19132.3|19117.3|19194.8|19179.8|19129.8|19114.8|406
1593013200000|2020-06-24 15:40:00|19129.8|19114.8|19087.3|19072.3|19134.8|19119.8|19082.3|19067.3|159
1593013500000|2020-06-24 15:45:00|19084.8|19069.8|19077.3|19062.3|19124.8|19109.8|19069.8|19054.8|117
1593013800000|2020-06-24 15:50:00|19082.3|19057.3|19087.3|19067.3|19102.3|19077.3|19072.3|19047.3|54
1593014100000|2020-06-24 15:55:00|19082.3|19062.3|19087.3|19062.3|19102.3|19082.3|19072.3|19052.3|340
1593014400000|2020-06-24 16:00:00|19082.3|19057.3|19142.3|19122.3|19142.3|19122.3|19067.3|19047.3|377
1593014700000|2020-06-24 16:05:00|19147.3|19117.3|19107.3|19087.3|19147.3|19122.3|19102.3|19077.3|106
1593015000000|2020-06-24 16:10:00|19112.3|19092.3|19112.3|19087.3|19122.3|19102.3|19102.3|19082.3|68
1593015300000|2020-06-24 16:15:00|19107.3|19082.3|19132.3|19112.3|19137.3|19117.3|19107.3|19082.3|59
1593015600000|2020-06-24 16:20:00|19127.3|19107.3|19137.3|19117.3|19142.3|19117.3|19117.3|19097.3|51
1593015900000|2020-06-24 16:25:00|19142.3|19122.3|19142.3|19117.3|19142.3|19122.3|19122.3|19102.3|90
1593016200000|2020-06-24 16:30:00|19137.3|19112.3|19137.3|19117.3|19142.3|19122.3|19132.3|19112.3|92
1593016500000|2020-06-24 16:35:00|19142.3|19122.3|19152.3|19127.3|19152.3|19132.3|19137.3|19117.3|53
1593016800000|2020-06-24 16:40:00|19147.3|19132.3|19192.3|19172.3|19202.3|19182.3|19147.3|19122.3|81
1593017100000|2020-06-24 16:45:00|19187.3|19167.3|19187.3|19162.3|19197.3|19177.3|19187.3|19162.3|22
1593017400000|2020-06-24 16:50:00|19192.3|19167.3|19192.3|19167.3|19192.3|19172.3|19177.3|19157.3|5
1593017700000|2020-06-24 16:55:00|19187.3|19172.3|19212.3|19192.3|19212.3|19192.3|19187.3|19167.3|80
1593018000000|2020-06-24 17:00:00|19207.3|19182.3|19222.3|19197.3|19227.3|19207.3|19207.3|19182.3|33
1593018300000|2020-06-24 17:05:00|19227.3|19202.3|19222.3|19202.3|19227.3|19207.3|19212.3|19187.3|27
1593018600000|2020-06-24 17:10:00|19227.3|19207.3|19212.3|19192.3|19232.3|19207.3|19212.3|19187.3|25
1593018900000|2020-06-24 17:15:00|19217.3|19197.3|19237.3|19212.3|19247.3|19222.3|19212.3|19192.3|42
1593019200000|2020-06-24 17:20:00|19232.3|19207.3|19207.3|19187.3|19232.3|19212.3|19207.3|19187.3|32
1593019500000|2020-06-24 17:25:00|19212.3|19192.3|19177.3|19152.3|19222.3|19197.3|19172.3|19152.3|59
1593019800000|2020-06-24 17:30:00|19172.3|19147.3|19162.3|19137.3|19177.3|19152.3|19157.3|19137.3|30
1593020100000|2020-06-24 17:35:00|19157.3|19132.3|19142.3|19122.3|19167.3|19142.3|19137.3|19117.3|36
1593020400000|2020-06-24 17:40:00|19137.3|19117.3|19152.3|19127.3|19157.3|19137.3|19137.3|19117.3|15
1593020700000|2020-06-24 17:45:00|19147.3|19132.3|19162.3|19137.3|19167.3|19147.3|19127.3|19107.3|14
1593021000000|2020-06-24 17:50:00|19157.3|19132.3|19157.3|19132.3|19162.3|19137.3|19142.3|19117.3|1
1593021300000|2020-06-24 17:55:00|19152.3|19127.3|19162.3|19137.3|19162.3|19137.3|19147.3|19122.3|5
1593021600000|2020-06-24 18:00:00|19167.3|19142.3|19132.3|19107.3|19167.3|19142.3|19127.3|19102.3|10
1593021900000|2020-06-24 18:05:00|19137.3|19112.3|19187.3|19162.3|19187.3|19162.3|19132.3|19112.3|14
1593022200000|2020-06-24 18:10:00|19182.3|19157.3|19172.3|19147.3|19182.3|19157.3|19157.3|19137.3|3
1593022500000|2020-06-24 18:15:00|19177.3|19152.3|19192.3|19167.3|19202.3|19177.3|19177.3|19147.3|17
1593022800000|2020-06-24 18:20:00|19202.3|19172.3|19202.3|19177.3|19202.3|19182.3|19191.3|19163.3|42
1593023100000|2020-06-24 18:25:00|19197.3|19182.3|19217.3|19202.3|19227.3|19202.3|19197.3|19172.3|17
1593023400000|2020-06-24 18:30:00|19214.8|19199.8|19222.3|19207.3|19234.8|19219.8|19204.8|19189.8|12
1593023700000|2020-06-24 18:35:00|19224.8|19209.8|19222.3|19207.3|19224.8|19209.8|19207.3|19192.3|4
1593024000000|2020-06-24 18:40:00|19219.8|19204.8|19197.3|19182.3|19222.3|19207.3|19194.8|19179.8|9
1593024300000|2020-06-24 18:45:00|19199.8|19184.8|19212.3|19197.3|19227.3|19212.3|19194.8|19179.8|17
1593024600000|2020-06-24 18:50:00|19214.8|19199.8|19194.8|19179.8|19217.3|19202.3|19187.3|19172.3|13
1593024900000|2020-06-24 18:55:00|19197.3|19182.3|19189.8|19174.8|19207.3|19192.3|19187.3|19172.3|8
1593025200000|2020-06-24 19:00:00|19192.3|19177.3|19224.8|19209.8|19227.3|19212.3|19192.3|19177.3|10
1593025500000|2020-06-24 19:05:00|19222.3|19207.3|19207.3|19192.3|19222.3|19207.3|19202.3|19187.3|8
1593025800000|2020-06-24 19:10:00|19209.8|19194.8|19232.3|19217.3|19239.8|19224.8|19197.3|19182.3|15
1593026100000|2020-06-24 19:15:00|19234.8|19219.8|19252.3|19237.3|19262.3|19247.3|19227.3|19212.3|14
1593026400000|2020-06-24 19:20:00|19254.8|19239.8|19242.3|19227.3|19257.3|19242.3|19237.3|19222.3|18
1593026700000|2020-06-24 19:25:00|19244.8|19229.8|19217.3|19202.3|19249.8|19234.8|19217.3|19202.3|7
1593027000000|2020-06-24 19:30:00|19219.8|19204.8|19217.3|19202.3|19227.3|19212.3|19212.3|19197.3|6
1593027300000|2020-06-24 19:35:00|19219.8|19204.8|19202.3|19187.3|19227.3|19212.3|19194.8|19179.8|6
1593027600000|2020-06-24 19:40:00|19204.8|19189.8|19239.8|19224.8|19239.8|19224.8|19202.3|19187.3|22
1593027900000|2020-06-24 19:45:00|19237.3|19222.3|19227.3|19212.3|19249.8|19234.8|19222.3|19207.3|32
1593028200000|2020-06-24 19:50:00|19224.8|19209.8|19184.8|19169.8|19224.8|19209.8|19174.8|19159.8|57
1593028500000|2020-06-24 19:55:00|19182.3|19167.3|19172.3|19157.3|19194.8|19179.8|19169.8|19154.8|13
1593028800000|2020-06-24 20:00:00|19202.5|19162.5|19249.3|19209.3|19268|19228|19202.5|19162.5|0
1593029100000|2020-06-24 20:05:00|19247.8|19207.8|19252.5|19212.5|19253.8|19213.8|19224.5|19184.5|0
1593029400000|2020-06-24 20:10:00|19252.3|19212.3|19278|19238|19281.2|19241.2|19230.5|19190.5|0
1593029700000|2020-06-24 20:15:00|19278.2|19238.2|19290.7|19250.7|19292.2|19252.2|19271.8|19231.8|0
1593030000000|2020-06-24 20:20:00|19290.2|19250.2|19287.2|19247.2|19290.7|19250.7|19286.7|19246.7|0
1593030300000|2020-06-24 20:25:00|19287.7|19247.7|19286.2|19246.2|19289.2|19249.2|19283.7|19243.7|0
1593030600000|2020-06-24 20:30:00|19284.9|19244.9|19291.5|19251.5|19293.2|19253.2|19267.8|19227.8|0
1593030900000|2020-06-24 20:35:00|19291.7|19251.7|19291|19251|19295.8|19255.8|19286.3|19246.3|0
1593031200000|2020-06-24 20:40:00|19291.3|19251.3|19272.5|19232.5|19294|19254|19270.7|19230.7|0
1593031500000|2020-06-24 20:45:00|19272|19232|19286.3|19246.3|19289.8|19249.8|19267.7|19227.7|0
1593031800000|2020-06-24 20:50:00|19286|19246|19292.8|19252.8|19297.5|19257.5|19283.3|19243.3|0
1593032100000|2020-06-24 20:55:00|19292.5|19252.5|19295.8|19255.8|19297.5|19257.5|19286.3|19246.3|0
1593032400000|2020-06-24 21:00:00|19294.8|19254.8|19293.3|19253.3|19296.3|19256.3|19292.3|19252.3|0
1593032700000|2020-06-24 21:05:00|19294.3|19254.3|19293.3|19253.3|19295.3|19255.3|19292.8|19252.8|0
1593033000000|2020-06-24 21:10:00|19294.3|19254.3|19293.8|19253.8|19295.3|19255.3|19293.3|19253.3|0
1593033300000|2020-06-24 21:15:00|19294.3|19254.3|19295.8|19255.8|19295.8|19255.8|19293.3|19253.3|0
1593033600000|2020-06-24 21:20:00|19294.8|19254.8|19293.3|19253.3|19296.3|19256.3|19293.3|19253.3|0
1593033900000|2020-06-24 21:25:00|19293.8|19253.8|19292.9|19252.9|19294.8|19254.8|19292.8|19252.8|0
1593034200000|2020-06-24 21:30:00|19292.4|19252.4|19293.9|19253.9|19293.9|19253.9|19291.9|19251.9|0
1593034500000|2020-06-24 21:35:00|19292.4|19252.4|19290.9|19250.9|19292.4|19252.4|19290.9|19250.9|0
1593034800000|2020-06-24 21:40:00|19291.4|19251.4|19291.4|19251.4|19292.4|19252.4|19287.9|19247.9|0
1593035100000|2020-06-24 21:45:00|19290.9|19250.9|19288.9|19248.9|19291.4|19251.4|19288.4|19248.4|0
1593035400000|2020-06-24 21:50:00|19289.9|19249.9|19287|19247|19290.4|19250.4|19285.5|19245.5|0
1593035700000|2020-06-24 21:55:00|19287.5|19247.5|19284.1|19244.1|19288|19248|19284.1|19244.1|0
1593036000000|2020-06-24 22:00:00|19281.2|19241.2|19301.5|19261.5|19306.9|19266.9|19258.7|19218.7|0
1593036300000|2020-06-24 22:05:00|19301.9|19261.9|19282.5|19242.5|19303.8|19263.8|19280.1|19240.1|0
1593036600000|2020-06-24 22:10:00|19282.1|19242.1|19256.8|19216.8|19282.1|19242.1|19242.5|19202.5|0
1593036900000|2020-06-24 22:15:00|19256.7|19216.7|19249.6|19209.6|19263.9|19223.9|19246.7|19206.7|0
1593037200000|2020-06-24 22:20:00|19249.3|19209.3|19271.1|19231.1|19285.4|19245.4|19247.9|19207.9|0
1593037500000|2020-06-24 22:25:00|19271.4|19231.4|19278.6|19238.6|19299.2|19259.2|19265.1|19225.1|0
1593037800000|2020-06-24 22:30:00|19278.9|19238.9|19264.4|19224.4|19283.4|19243.4|19263.1|19223.1|0
1593038100000|2020-06-24 22:35:00|19264.6|19224.6|19270.3|19230.3|19279.9|19239.9|19264.6|19224.6|0
1593038400000|2020-06-24 22:40:00|19270.6|19230.6|19275.1|19235.1|19283.9|19243.9|19266.7|19226.7|0
1593038700000|2020-06-24 22:45:00|19274.8|19234.8|19272.1|19232.1|19279.8|19239.8|19262.5|19222.5|0
1593039000000|2020-06-24 22:50:00|19271.9|19231.9|19254.2|19214.2|19275.1|19235.1|19249.4|19209.4|0
1593039300000|2020-06-24 22:55:00|19254|19214|19241.2|19201.2|19257.8|19217.8|19231|19191|0
1593039600000|2020-06-24 23:00:00|19241.3|19201.3|19237.9|19197.9|19244.8|19204.8|19234.9|19194.9|0
1593039900000|2020-06-24 23:05:00|19238.2|19198.2|19228|19188|19243.9|19203.9|19226.2|19186.2|0
1593040200000|2020-06-24 23:10:00|19227.7|19187.7|19229.7|19189.7|19230.3|19190.3|19213.7|19173.7|0
1593040500000|2020-06-24 23:15:00|19230|19190|19225.2|19185.2|19234|19194|19224|19184|0
1593040800000|2020-06-24 23:20:00|19225.5|19185.5|19199|19159|19231.8|19191.8|19199|19159|0
1593041100000|2020-06-24 23:25:00|19199.3|19159.3|19214.6|19174.6|19216.3|19176.3|19199.3|19159.3|0
1593041400000|2020-06-24 23:30:00|19214.7|19174.7|19212.8|19172.8|19233.1|19193.1|19211.6|19171.6|0
1593041700000|2020-06-24 23:35:00|19213.1|19173.1|19212.2|19172.2|19222.3|19182.3|19197.3|19157.3|0
1593042000000|2020-06-24 23:40:00|19212|19172|19219.9|19179.9|19219.9|19179.9|19205|19165|0
1593042300000|2020-06-24 23:45:00|19219.8|19179.8|19225.8|19185.8|19233.6|19193.6|19219.3|19179.3|0
1593042600000|2020-06-24 23:50:00|19226.3|19186.3|19213.3|19173.3|19230.6|19190.6|19209|19169|0
1593042900000|2020-06-24 23:55:00|19213.4|19173.4|19199.3|19159.3|19228.2|19188.2|19197.8|19157.8|0
1593043200000|2020-06-25 00:00:00|19197.8|19157.8|19225.8|19185.8|19232.3|19192.3|19179.2|19139.2|0
1593043500000|2020-06-25 00:05:00|19226.1|19186.1|19233.6|19193.6|19258.6|19218.6|19222.8|19182.8|0
1593043800000|2020-06-25 00:10:00|19233.8|19193.8|19222|19182|19247.8|19207.8|19217.7|19177.7|0
1593044100000|2020-06-25 00:15:00|19221.7|19181.7|19283.5|19243.5|19283.8|19243.8|19220.6|19180.6|0
1593044400000|2020-06-25 00:20:00|19283.6|19243.6|19283.6|19243.6|19294.9|19254.9|19272.1|19232.1|0
1593044700000|2020-06-25 00:25:00|19283.7|19243.7|19296|19256|19307.7|19267.7|19278.1|19238.1|0
1593045000000|2020-06-25 00:30:00|19296.1|19256.1|19299.2|19259.2|19313.5|19273.5|19296|19256|0
1593045300000|2020-06-25 00:35:00|19298.2|19258.2|19289.6|19249.6|19301.5|19261.5|19289.5|19249.5|0
1593045600000|2020-06-25 00:40:00|19289.8|19249.8|19283.5|19243.5|19295.8|19255.8|19277.6|19237.6|0
1593045900000|2020-06-25 00:45:00|19283.6|19243.6|19317.8|19277.8|19321.4|19281.4|19283.5|19243.5|0
1593046200000|2020-06-25 00:50:00|19318|19278|19342|19302|19345.2|19305.2|19311.3|19271.3|0
1593046500000|2020-06-25 00:55:00|19341|19301|19333.5|19293.5|19351.1|19311.1|19333.2|19293.2|0
1593046800000|2020-06-25 01:00:00|19333.6|19293.6|19352.3|19312.3|19364.3|19324.3|19333.1|19293.1|0
1593047100000|2020-06-25 01:05:00|19352.2|19312.2|19318.2|19278.2|19352.5|19312.5|19315.3|19275.3|0
1593047400000|2020-06-25 01:10:00|19318|19278|19309|19269|19318.2|19278.2|19306.3|19266.3|0
1593047700000|2020-06-25 01:15:00|19308|19268|19294.5|19254.5|19312.5|19272.5|19288.7|19248.7|0
1593048000000|2020-06-25 01:20:00|19294.3|19254.3|19294.1|19254.1|19300.5|19260.5|19288.5|19248.5|0
1593048300000|2020-06-25 01:25:00|19294|19254|19263.2|19223.2|19294|19254|19245.9|19205.9|0
1593048600000|2020-06-25 01:30:00|19262.2|19222.2|19245.4|19205.4|19262.2|19222.2|19227.7|19187.7|0
1593048900000|2020-06-25 01:35:00|19245.7|19205.7|19240.1|19200.1|19251.6|19211.6|19239.7|19199.7|0
1593049200000|2020-06-25 01:40:00|19239.9|19199.9|19193.8|19153.8|19239.9|19199.9|19193.2|19153.2|0
1593049500000|2020-06-25 01:45:00|19193.7|19153.7|19200.3|19160.3|19229.1|19189.1|19193.6|19153.6|0
1593049800000|2020-06-25 01:50:00|19200.2|19160.2|19199.4|19159.4|19212.6|19172.6|19189.8|19149.8|0
1593050100000|2020-06-25 01:55:00|19200.4|19160.4|19157|19117|19201.9|19161.9|19145.9|19105.9|0
1593050400000|2020-06-25 02:00:00|19157.2|19117.2|19145.5|19105.5|19168.5|19128.5|19140.1|19100.1|0
1593050700000|2020-06-25 02:05:00|19145.4|19105.4|19124.8|19084.8|19157.6|19117.6|19117.1|19077.1|0
1593051000000|2020-06-25 02:10:00|19124.4|19084.4|19096.3|19056.3|19124.4|19084.4|19090.4|19050.4|0
1593051300000|2020-06-25 02:15:00|19096.2|19056.2|19125.6|19085.6|19136.7|19096.7|19091.3|19051.3|0
1593051600000|2020-06-25 02:20:00|19125.7|19085.7|19142.4|19102.4|19147.9|19107.9|19119.6|19079.6|0
1593051900000|2020-06-25 02:25:00|19142.5|19102.5|19143.2|19103.2|19149.4|19109.4|19136.5|19096.5|0
1593052200000|2020-06-25 02:30:00|19143.3|19103.3|19143.1|19103.1|19149.3|19109.3|19136.9|19096.9|0
1593052500000|2020-06-25 02:35:00|19142.9|19102.9|19160.7|19120.7|19160.9|19120.9|19130.9|19090.9|0
1593052800000|2020-06-25 02:40:00|19162.7|19122.7|19171.7|19131.7|19178.4|19138.4|19160.4|19120.4|0
1593053100000|2020-06-25 02:45:00|19171.5|19131.5|19171.4|19131.4|19177.5|19137.5|19165.5|19125.5|0
1593053400000|2020-06-25 02:50:00|19171.5|19131.5|19135.2|19095.2|19171.5|19131.5|19134.9|19094.9|0
1593053700000|2020-06-25 02:55:00|19135.1|19095.1|19170.9|19130.9|19177|19137|19129.6|19089.6|0
1593054000000|2020-06-25 03:00:00|19171.1|19131.1|19181.6|19141.6|19182.3|19142.3|19169.9|19129.9|0
1593054300000|2020-06-25 03:05:00|19181.5|19141.5|19195.1|19155.1|19208.6|19168.6|19181.2|19141.2|0
1593054600000|2020-06-25 03:10:00|19194.1|19154.1|19192.2|19152.2|19203.4|19163.4|19192.2|19152.2|0
1593054900000|2020-06-25 03:15:00|19192.4|19152.4|19192.4|19152.4|19198.4|19158.4|19186|19146|0
1593055200000|2020-06-25 03:20:00|19192.3|19152.3|19166.3|19126.3|19192.4|19152.4|19163.3|19123.3|0
1593055500000|2020-06-25 03:25:00|19165.3|19125.3|19163.4|19123.4|19174.9|19134.9|19156.9|19116.9|0
1593055800000|2020-06-25 03:30:00|19163.3|19123.3|19151.3|19111.3|19175.4|19135.4|19151.2|19111.2|0
1593056100000|2020-06-25 03:35:00|19151.4|19111.4|19139.7|19099.7|19151.4|19111.4|19139.7|19099.7|0
1593056400000|2020-06-25 03:40:00|19140.7|19100.7|19145.1|19105.1|19157.4|19117.4|19140.7|19100.7|0
1593056700000|2020-06-25 03:45:00|19145.4|19105.4|19138.6|19098.6|19157.4|19117.4|19126.8|19086.8|0
1593057000000|2020-06-25 03:50:00|19138.7|19098.7|19185.3|19145.3|19191.3|19151.3|19138.6|19098.6|0
1593057300000|2020-06-25 03:55:00|19185.4|19145.4|19202.8|19162.8|19208.8|19168.8|19185.1|19145.1|0
1593057600000|2020-06-25 04:00:00|19202.9|19162.9|19191.5|19151.5|19208.8|19168.8|19186.1|19146.1|0
1593057900000|2020-06-25 04:05:00|19191.6|19151.6|19203.8|19163.8|19215.8|19175.8|19186|19146|0
1593058200000|2020-06-25 04:10:00|19203.6|19163.6|19197.7|19157.7|19209.4|19169.4|19197.6|19157.6|0
1593058500000|2020-06-25 04:15:00|19197.6|19157.6|19180.1|19140.1|19198|19158|19180|19140|0
1593058800000|2020-06-25 04:20:00|19180|19140|19188.4|19148.4|19197.5|19157.5|19180|19140|0
1593059100000|2020-06-25 04:25:00|19188.3|19148.3|19185.4|19145.4|19191.6|19151.6|19185.4|19145.4|0
1593059400000|2020-06-25 04:30:00|19185.3|19145.3|19169.3|19129.3|19185.3|19145.3|19167.6|19127.6|0
1593059700000|2020-06-25 04:35:00|19169.2|19129.2|19146|19106|19169.3|19129.3|19145.7|19105.7|0
1593060000000|2020-06-25 04:40:00|19146.2|19106.2|19148.3|19108.3|19157.8|19117.8|19142.4|19102.4|0
1593060300000|2020-06-25 04:45:00|19148.2|19108.2|19130.7|19090.7|19151.3|19111.3|19124.9|19084.9|0
1593060600000|2020-06-25 04:50:00|19130.9|19090.9|19159.2|19119.2|19159.5|19119.5|19130.4|19090.4|0
1593060900000|2020-06-25 04:55:00|19159|19119|19160|19120|19166|19126|19141.7|19101.7|0
1593061200000|2020-06-25 05:00:00|19160.2|19120.2|19171.4|19131.4|19171.9|19131.9|19151.6|19111.6|0
1593061500000|2020-06-25 05:05:00|19171.5|19131.5|19166.8|19126.8|19172.8|19132.8|19142.7|19102.7|0
1593061800000|2020-06-25 05:10:00|19166.6|19126.6|19165.9|19125.9|19171.9|19131.9|19153.8|19113.8|0
1593062100000|2020-06-25 05:15:00|19166|19126|19163.1|19123.1|19166.3|19126.3|19154.4|19114.4|0
1593062400000|2020-06-25 05:20:00|19162.1|19122.1|19171.9|19131.9|19172.6|19132.6|19160.1|19120.1|0
1593062700000|2020-06-25 05:25:00|19172.1|19132.1|19183.9|19143.9|19184|19144|19171.6|19131.6|0
1593063000000|2020-06-25 05:30:00|19184.1|19144.1|19201|19161|19201|19161|19177.5|19137.5|0
1593063300000|2020-06-25 05:35:00|19201.3|19161.3|19188.3|19148.3|19212.9|19172.9|19179.9|19139.9|0
1593063600000|2020-06-25 05:40:00|19188.4|19148.4|19171.4|19131.4|19188.9|19148.9|19165.9|19125.9|0
1593063900000|2020-06-25 05:45:00|19171.5|19131.5|19187.7|19147.7|19204.9|19164.9|19171.5|19131.5|0
1593064200000|2020-06-25 05:50:00|19187.6|19147.6|19186.9|19146.9|19204.7|19164.7|19186.9|19146.9|0
1593064500000|2020-06-25 05:55:00|19188.9|19148.9|19220.5|19180.5|19226.1|19186.1|19188.9|19148.9|0
1593064800000|2020-06-25 06:00:00|19220.3|19180.3|19192.3|19177.3|19255.3|19215.3|19184.8|19169.8|35
1593065100000|2020-06-25 06:05:00|19194.8|19179.8|19172.3|19157.3|19197.3|19182.3|19162.3|19147.3|22
1593065400000|2020-06-25 06:10:00|19174.8|19159.8|19157.3|19142.3|19182.3|19167.3|19157.3|19142.3|7
1593065700000|2020-06-25 06:15:00|19159.8|19144.8|19159.8|19144.8|19167.3|19152.3|19149.8|19134.8|3
1593066000000|2020-06-25 06:20:00|19162.3|19147.3|19149.8|19134.8|19167.3|19152.3|19149.8|19134.8|11
1593066300000|2020-06-25 06:25:00|19152.3|19137.3|19147.3|19132.3|19154.8|19139.8|19137.3|19122.3|40
1593066600000|2020-06-25 06:30:00|19149.8|19134.8|19157.3|19142.3|19167.3|19152.3|19147.3|19132.3|20
1593066900000|2020-06-25 06:35:00|19159.8|19144.8|19162.3|19147.3|19169.8|19154.8|19154.8|19139.8|37
1593067200000|2020-06-25 06:40:00|19164.8|19149.8|19147.3|19132.3|19172.3|19157.3|19137.3|19122.3|14
1593067500000|2020-06-25 06:45:00|19149.8|19134.8|19122.3|19107.3|19152.3|19137.3|19117.3|19102.3|66
1593067800000|2020-06-25 06:50:00|19124.8|19109.8|19117.3|19102.3|19127.3|19112.3|19109.8|19094.8|28
1593068100000|2020-06-25 06:55:00|19114.8|19099.8|19122.3|19107.3|19134.8|19119.8|19099.8|19084.8|42
1593068400000|2020-06-25 07:00:00|19119.8|19104.8|19139.8|19124.8|19142.3|19127.3|19064.8|19049.8|571
1593068700000|2020-06-25 07:05:00|19137.3|19122.3|19119.8|19104.8|19179.8|19164.8|19112.3|19097.3|399
1593069000000|2020-06-25 07:10:00|19124.8|19109.8|18979.8|18964.8|19134.8|19119.8|18964.8|18949.8|909
1593069300000|2020-06-25 07:15:00|18982.3|18967.3|18919.8|18904.8|18987.3|18972.3|18894.8|18879.8|985
1593069600000|2020-06-25 07:20:00|18924.8|18909.8|18899.8|18884.8|18924.8|18909.8|18879.8|18864.8|471
1593069900000|2020-06-25 07:25:00|18897.3|18882.3|18917.3|18902.3|18924.8|18909.8|18882.3|18867.3|557
1593070200000|2020-06-25 07:30:00|18914.8|18899.8|18944.8|18929.8|18972.3|18957.3|18902.3|18887.3|473
1593070500000|2020-06-25 07:35:00|18949.8|18934.8|18989.8|18974.8|18989.8|18974.8|18939.8|18924.8|265
1593070800000|2020-06-25 07:40:00|18992.8|18977.8|18970.3|18955.3|19027.8|19012.8|18960.3|18945.3|354
1593071100000|2020-06-25 07:45:00|18972.8|18957.8|18977.8|18962.8|19005.3|18990.3|18972.8|18957.8|191
1593071400000|2020-06-25 07:50:00|18982.8|18967.8|18977.8|18962.8|18990.3|18975.3|18957.8|18942.8|127
1593071700000|2020-06-25 07:55:00|18982.8|18967.8|19005.3|18990.3|19010.3|18995.3|18970.3|18955.3|133
1593072000000|2020-06-25 08:00:00|19007.8|18992.8|19062.8|19047.8|19077.8|19062.8|19005.3|18990.3|462
1593072300000|2020-06-25 08:05:00|19060.3|19045.3|19140.3|19125.3|19147.8|19132.8|19040.3|19025.3|347
1593072600000|2020-06-25 08:10:00|19142.8|19127.8|19177.8|19162.8|19197.8|19182.8|19142.8|19127.8|290
1593072900000|2020-06-25 08:15:00|19180.3|19165.3|19225.3|19210.3|19237.8|19222.8|19177.8|19162.8|319
1593073200000|2020-06-25 08:20:00|19227.8|19212.8|19275.3|19260.3|19310.3|19295.3|19227.8|19212.8|499
1593073500000|2020-06-25 08:25:00|19272.8|19257.8|19227.8|19212.8|19275.3|19260.3|19217.8|19202.8|225
1593073800000|2020-06-25 08:30:00|19230.3|19215.3|19227.8|19212.8|19270.3|19255.3|19202.8|19187.8|222
1593074100000|2020-06-25 08:35:00|19232.8|19217.8|19235.3|19220.3|19242.8|19227.8|19217.8|19202.8|115
1593074400000|2020-06-25 08:40:00|19237.8|19222.8|19295.3|19280.3|19307.8|19292.8|19207.8|19192.8|142
1593074700000|2020-06-25 08:45:00|19297.8|19282.8|19272.8|19257.8|19307.8|19292.8|19262.8|19247.8|207
1593075000000|2020-06-25 08:50:00|19275.3|19260.3|19267.8|19252.8|19292.8|19277.8|19260.3|19245.3|594
1593075300000|2020-06-25 08:55:00|19265.3|19250.3|19242.8|19227.8|19272.8|19257.8|19225.3|19210.3|194
1593075600000|2020-06-25 09:00:00|19240.3|19225.3|19280.3|19265.3|19282.8|19267.8|19205.3|19190.3|174
1593075900000|2020-06-25 09:05:00|19277.8|19262.8|19250.3|19235.3|19282.8|19267.8|19247.8|19232.8|138
1593076200000|2020-06-25 09:10:00|19247.8|19232.8|19232.8|19217.8|19252.8|19237.8|19217.8|19202.8|129
1593076500000|2020-06-25 09:15:00|19235.3|19220.3|19237.8|19222.8|19247.8|19232.8|19225.3|19210.3|79
1593076800000|2020-06-25 09:20:00|19240.3|19225.3|19245.3|19230.3|19257.8|19242.8|19220.3|19205.3|98
1593077100000|2020-06-25 09:25:00|19247.8|19232.8|19265.3|19250.3|19265.3|19250.3|19227.8|19212.8|140
1593077400000|2020-06-25 09:30:00|19267.8|19252.8|19265.3|19250.3|19285.3|19270.3|19257.8|19242.8|93
1593077700000|2020-06-25 09:35:00|19267.8|19252.8|19287.8|19272.8|19297.8|19282.8|19265.3|19250.3|106
1593078000000|2020-06-25 09:40:00|19290.3|19275.3|19162.8|19147.8|19290.3|19275.3|19142.8|19127.8|377
1593078300000|2020-06-25 09:45:00|19167.8|19152.8|19197.8|19182.8|19205.3|19190.3|19147.8|19132.8|227
1593078600000|2020-06-25 09:50:00|19200.3|19185.3|19207.8|19192.8|19215.3|19200.3|19192.8|19177.8|98
1593078900000|2020-06-25 09:55:00|19210.3|19195.3|19207.8|19192.8|19232.8|19217.8|19205.3|19190.3|122
1593079200000|2020-06-25 10:00:00|19212.8|19197.8|19207.8|19192.8|19220.3|19205.3|19187.8|19172.8|143
1593079500000|2020-06-25 10:05:00|19205.3|19190.3|19167.8|19152.8|19205.3|19190.3|19152.8|19137.8|158
1593079800000|2020-06-25 10:10:00|19170.3|19155.3|19155.3|19140.3|19172.8|19157.8|19147.8|19132.8|98
1593080100000|2020-06-25 10:15:00|19157.8|19142.8|19147.8|19132.8|19167.8|19152.8|19142.8|19127.8|97
1593080400000|2020-06-25 10:20:00|19150.3|19135.3|19202.8|19187.8|19207.8|19192.8|19150.3|19135.3|117
1593080700000|2020-06-25 10:25:00|19200.3|19185.3|19200.3|19185.3|19217.8|19202.8|19195.3|19180.3|108
1593081000000|2020-06-25 10:30:00|19202.8|19187.8|19195.3|19180.3|19207.8|19192.8|19170.3|19155.3|124
1593081300000|2020-06-25 10:35:00|19192.8|19177.8|19182.8|19167.8|19202.8|19187.8|19157.8|19142.8|119
1593081600000|2020-06-25 10:40:00|19177.8|19162.8|19187.8|19172.8|19187.8|19172.8|19157.8|19142.8|173
1593081900000|2020-06-25 10:45:00|19190.3|19175.3|19165.3|19150.3|19202.8|19187.8|19157.8|19142.8|137
1593082200000|2020-06-25 10:50:00|19162.8|19147.8|19212.8|19197.8|19215.3|19200.3|19162.8|19147.8|164
1593082500000|2020-06-25 10:55:00|19210.3|19195.3|19237.8|19222.8|19242.8|19227.8|19200.3|19185.3|57
1593082800000|2020-06-25 11:00:00|19240.3|19225.3|19212.8|19197.8|19240.3|19225.3|19197.8|19182.8|119
1593083100000|2020-06-25 11:05:00|19210.3|19195.3|19207.8|19192.8|19222.8|19207.8|19195.3|19180.3|42
1593083400000|2020-06-25 11:10:00|19210.3|19195.3|19217.8|19202.8|19227.8|19212.8|19205.3|19190.3|72
1593083700000|2020-06-25 11:15:00|19212.8|19197.8|19170.3|19155.3|19212.8|19197.8|19165.3|19150.3|120
1593084000000|2020-06-25 11:20:00|19167.8|19152.8|19167.8|19152.8|19185.3|19170.3|19157.8|19142.8|121
1593084300000|2020-06-25 11:25:00|19165.3|19150.3|19175.3|19160.3|19182.8|19167.8|19162.8|19147.8|39
1593084600000|2020-06-25 11:30:00|19177.8|19162.8|19185.3|19170.3|19187.8|19172.8|19170.3|19155.3|46
1593084900000|2020-06-25 11:35:00|19187.8|19172.8|19157.8|19142.8|19187.8|19172.8|19152.8|19137.8|113
1593085200000|2020-06-25 11:40:00|19157.4|19142.4|19112.4|19097.4|19167.4|19152.4|19107.4|19092.4|177
1593085500000|2020-06-25 11:45:00|19114.9|19099.9|19117.4|19102.4|19119.9|19104.9|19087.4|19072.4|154
1593085800000|2020-06-25 11:50:00|19114.9|19099.9|19107.4|19092.4|19117.4|19102.4|19092.4|19077.4|160
1593086100000|2020-06-25 11:55:00|19104.9|19089.9|19084.9|19069.9|19109.9|19094.9|19082.4|19067.4|137
1593086400000|2020-06-25 12:00:00|19087.4|19072.4|19097.4|19082.4|19107.4|19092.4|19077.4|19062.4|179
1593086700000|2020-06-25 12:05:00|19094.9|19079.9|19117.4|19102.4|19117.4|19102.4|19092.4|19077.4|98
1593087000000|2020-06-25 12:10:00|19112.4|19097.4|19127.4|19112.4|19142.4|19127.4|19107.4|19092.4|120
1593087300000|2020-06-25 12:15:00|19129.9|19114.9|19117.4|19102.4|19137.4|19122.4|19117.4|19102.4|78
1593087600000|2020-06-25 12:20:00|19119.9|19104.9|19137.4|19122.4|19139.9|19124.9|19112.4|19097.4|74
1593087900000|2020-06-25 12:25:00|19132.4|19117.4|19139.9|19124.9|19152.4|19137.4|19132.4|19117.4|94
1593088200000|2020-06-25 12:30:00|19142.4|19127.4|19119.9|19104.9|19144.9|19129.9|19087.4|19072.4|298
1593088500000|2020-06-25 12:35:00|19122.4|19107.4|19127.4|19112.4|19197.4|19182.4|19112.4|19097.4|298
1593088800000|2020-06-25 12:40:00|19124.9|19109.9|19109.9|19094.9|19137.4|19122.4|19107.4|19092.4|128
1593089100000|2020-06-25 12:45:00|19107.4|19092.4|19142.4|19127.4|19147.4|19132.4|19084.9|19069.9|230
1593089400000|2020-06-25 12:50:00|19139.9|19124.9|19122.4|19107.4|19142.4|19127.4|19117.4|19102.4|90
1593089700000|2020-06-25 12:55:00|19119.9|19104.9|19094.9|19079.9|19127.4|19112.4|19087.4|19072.4|130
1593090000000|2020-06-25 13:00:00|19097.4|19082.4|19142.4|19127.4|19142.4|19127.4|19092.4|19077.4|80
1593090300000|2020-06-25 13:05:00|19139.9|19124.9|19167.4|19152.4|19177.4|19162.4|19129.9|19114.9|135
1593090600000|2020-06-25 13:10:00|19172.4|19157.4|19202.4|19187.4|19209.9|19194.9|19157.4|19142.4|169
1593090900000|2020-06-25 13:15:00|19204.9|19189.9|19207.4|19192.4|19224.9|19209.9|19202.4|19187.4|161
1593091200000|2020-06-25 13:20:00|19209.9|19194.9|19209.9|19194.9|19212.4|19197.4|19187.4|19172.4|164
1593091500000|2020-06-25 13:25:00|19207.4|19192.4|19177.4|19162.4|19209.9|19194.9|19174.9|19159.9|116
1593091800000|2020-06-25 13:30:00|19174.9|19159.9|19174.9|19159.9|19202.4|19187.4|19144.9|19129.9|299
1593092100000|2020-06-25 13:35:00|19177.4|19162.4|19192.4|19177.4|19207.4|19192.4|19162.4|19147.4|221
1593092400000|2020-06-25 13:40:00|19194.9|19179.9|19117.4|19102.4|19197.4|19182.4|19097.4|19082.4|259
1593092700000|2020-06-25 13:45:00|19119.9|19104.9|19082.4|19067.4|19137.4|19122.4|19079.9|19064.9|205
1593093000000|2020-06-25 13:50:00|19084.9|19069.9|19152.4|19137.4|19162.4|19147.4|19077.4|19062.4|312
1593093300000|2020-06-25 13:55:00|19154.9|19139.9|19152.4|19137.4|19159.9|19144.9|19114.9|19099.9|115
1593093600000|2020-06-25 14:00:00|19149.9|19134.9|19207.4|19192.4|19222.4|19207.4|19132.4|19117.4|357
1593093900000|2020-06-25 14:05:00|19209.9|19194.9|19187.4|19172.4|19212.4|19197.4|19167.4|19152.4|195
1593094200000|2020-06-25 14:10:00|19185.7|19170.7|19240.7|19225.7|19245.7|19230.7|19180.7|19165.7|454
1593094500000|2020-06-25 14:15:00|19238.2|19223.2|19208.2|19193.2|19243.2|19228.2|19200.7|19185.7|275
1593094800000|2020-06-25 14:20:00|19210.7|19195.7|19245.7|19230.7|19258.2|19243.2|19208.2|19193.2|163
1593095100000|2020-06-25 14:25:00|19243.2|19228.2|19275.7|19260.7|19290.7|19275.7|19225.7|19210.7|280
1593095400000|2020-06-25 14:30:00|19278.2|19263.2|19230.7|19215.7|19290.7|19275.7|19230.7|19215.7|210
1593095700000|2020-06-25 14:35:00|19233.2|19218.2|19233.2|19218.2|19250.7|19235.7|19225.7|19210.7|156
1593096000000|2020-06-25 14:40:00|19235.7|19220.7|19230.7|19215.7|19243.2|19228.2|19200.7|19185.7|386
1593096300000|2020-06-25 14:45:00|19228.2|19213.2|19245.7|19230.7|19275.7|19260.7|19223.2|19208.2|285
1593096600000|2020-06-25 14:50:00|19248.2|19233.2|19225.7|19210.7|19255.7|19240.7|19220.7|19205.7|340
1593096900000|2020-06-25 14:55:00|19228.2|19213.2|19275.7|19260.7|19290.7|19275.7|19228.2|19213.2|264
1593097200000|2020-06-25 15:00:00|19270.7|19255.7|19260.7|19245.7|19288.2|19273.2|19245.7|19230.7|254
1593097500000|2020-06-25 15:05:00|19255.7|19240.7|19245.7|19230.7|19265.7|19250.7|19240.7|19225.7|314
1593097800000|2020-06-25 15:10:00|19248.2|19233.2|19285.7|19270.7|19295.7|19280.7|19245.7|19230.7|342
1593098100000|2020-06-25 15:15:00|19283.2|19268.2|19325.7|19310.7|19325.7|19310.7|19278.2|19263.2|394
1593098400000|2020-06-25 15:20:00|19323.2|19308.2|19315.7|19300.7|19330.7|19315.7|19300.7|19285.7|361
1593098700000|2020-06-25 15:25:00|19320.7|19305.7|19325.7|19310.7|19325.7|19310.7|19300.7|19285.7|467
1593099000000|2020-06-25 15:30:00|19320.7|19305.7|19248.2|19233.2|19325.7|19310.7|19248.2|19233.2|611
1593099300000|2020-06-25 15:35:00|19245.7|19230.7|19265.7|19250.7|19275.7|19260.7|19220.7|19205.7|382
1593099600000|2020-06-25 15:40:00|19263.2|19248.2|19258.2|19243.2|19270.7|19255.7|19230.7|19215.7|86
1593099900000|2020-06-25 15:45:00|19255.7|19240.7|19280.7|19265.7|19285.7|19270.7|19248.2|19233.2|16
1593100200000|2020-06-25 15:50:00|19287.2|19259.2|19278.2|19258.2|19293.2|19273.2|19278.2|19258.2|39
1593100500000|2020-06-25 15:55:00|19283.2|19263.2|19298.2|19273.2|19298.2|19273.2|19278.2|19258.2|51
1593100800000|2020-06-25 16:00:00|19293.2|19268.2|19313.2|19288.2|19318.2|19293.2|19288.2|19268.2|61
1593101100000|2020-06-25 16:05:00|19318.2|19293.2|19308.2|19283.2|19328.2|19303.2|19303.2|19283.2|39
1593101400000|2020-06-25 16:10:00|19313.2|19288.2|19313.2|19293.2|19318.2|19293.2|19303.2|19278.2|26
1593101700000|2020-06-25 16:15:00|19318.2|19298.2|19338.2|19313.2|19338.2|19318.2|19318.2|19293.2|42
1593102000000|2020-06-25 16:20:00|19343.2|19318.2|19353.2|19328.2|19353.2|19338.2|19343.2|19318.2|745
1593102300000|2020-06-25 16:25:00|19348.2|19323.2|19348.2|19323.2|19353.2|19328.2|19343.2|19323.2|17
1593102600000|2020-06-25 16:30:00|19343.2|19328.2|19348.2|19328.2|19358.2|19333.2|19333.2|19313.2|66
1593102900000|2020-06-25 16:35:00|19353.2|19333.2|19358.2|19338.2|19368.2|19348.2|19348.2|19333.2|40
1593103200000|2020-06-25 16:40:00|19363.2|19333.2|19388.2|19363.2|19388.2|19368.2|19358.2|19333.2|67
1593103500000|2020-06-25 16:45:00|19383.2|19368.2|19378.2|19353.2|19388.2|19368.2|19373.2|19353.2|18
1593103800000|2020-06-25 16:50:00|19373.2|19358.2|19373.2|19353.2|19378.2|19358.2|19368.2|19348.2|11
1593104100000|2020-06-25 16:55:00|19368.2|19348.2|19368.2|19348.2|19373.2|19353.2|19358.2|19338.2|14
1593104400000|2020-06-25 17:00:00|19363.2|19343.2|19348.2|19323.2|19363.2|19343.2|19338.2|19318.2|38
1593104700000|2020-06-25 17:05:00|19347.2|19319.2|19338.2|19318.2|19348.2|19323.2|19338.2|19313.2|8
1593105000000|2020-06-25 17:10:00|19343.2|19313.2|19347.2|19319.2|19348.2|19323.2|19337.2|19309.2|7
1593105300000|2020-06-25 17:15:00|19348.2|19323.2|19353.2|19328.2|19353.2|19333.2|19348.2|19323.2|4
1593105600000|2020-06-25 17:20:00|19358.2|19333.2|19353.2|19338.2|19358.2|19338.2|19352.2|19324.2|0
1593105900000|2020-06-25 17:25:00|19358.2|19329.2|19353.2|19328.2|19358.2|19329.2|19348.2|19323.2|28
1593106200000|2020-06-25 17:30:00|19352.2|19324.2|19353.2|19328.2|19353.2|19328.2|19343.2|19318.2|3
1593106500000|2020-06-25 17:35:00|19357.2|19329.2|19368.2|19343.2|19368.2|19343.2|19357.2|19329.2|8
1593106800000|2020-06-25 17:40:00|19372.2|19344.2|19363.2|19338.2|19372.2|19344.2|19363.2|19338.2|1
1593107100000|2020-06-25 17:45:00|19362.2|19334.2|19363.2|19338.2|19373.2|19348.2|19358.2|19333.2|5
1593107400000|2020-06-25 17:50:00|19358.2|19333.2|19353.2|19328.2|19358.2|19333.2|19348.2|19328.2|8
1593107700000|2020-06-25 17:55:00|||||||||1
1593108000000|2020-06-25 18:00:00|19358.2|19333.2|19343.2|19318.2|19358.2|19333.2|19333.2|19308.2|7
1593108300000|2020-06-25 18:05:00|19348.2|19323.2|19348.2|19323.2|19353.2|19328.2|19348.2|19323.2|1
1593108600000|2020-06-25 18:10:00|19347.2|19319.2|19347.2|19319.2|19348.2|19323.2|19343.2|19318.2|1
1593108900000|2020-06-25 18:15:00|19348.2|19323.2|19353.2|19328.2|19358.2|19333.2|19348.2|19323.2|4
1593109200000|2020-06-25 18:20:00|19348.2|19323.2|19333.2|19308.2|19348.2|19323.2|19328.2|19308.2|34
1593109500000|2020-06-25 18:25:00|19338.2|19313.2|19338.2|19323.2|19343.2|19323.2|19333.2|19308.2|4
1593109800000|2020-06-25 18:30:00|19340.7|19325.7|19320.7|19305.7|19340.7|19325.7|19318.2|19303.2|8
1593110100000|2020-06-25 18:35:00|19325.7|19310.7|19315.7|19300.7|19330.7|19315.7|19308.2|19293.2|43
1593110400000|2020-06-25 18:40:00|19313.2|19298.2|19328.2|19313.2|19328.2|19313.2|19313.2|19298.2|6
1593110700000|2020-06-25 18:45:00|19330.7|19315.7|19328.2|19313.2|19333.2|19318.2|19320.7|19305.7|6
1593111000000|2020-06-25 18:50:00|19338.2|19323.2|19338.2|19323.2|19343.2|19328.2|19335.7|19320.7|6
1593111300000|2020-06-25 18:55:00|19340.7|19325.7|19343.2|19328.2|19350.7|19335.7|19340.7|19325.7|4
1593111600000|2020-06-25 19:00:00|19340.7|19325.7|19368.2|19353.2|19370.7|19355.7|19333.2|19318.2|10
1593111900000|2020-06-25 19:05:00|19370.7|19355.7|19413.2|19398.2|19415.7|19400.7|19370.7|19355.7|36
1593112200000|2020-06-25 19:10:00|19410.7|19395.7|19400.7|19385.7|19410.7|19395.7|19393.2|19378.2|13
1593112500000|2020-06-25 19:15:00|19403.2|19388.2|19420.7|19405.7|19420.7|19405.7|19403.2|19388.2|9
1593112800000|2020-06-25 19:20:00|19415.7|19400.7|19433.2|19418.2|19438.2|19423.2|19413.2|19398.2|30
1593113100000|2020-06-25 19:25:00|19430.7|19415.7|19455.7|19440.7|19455.7|19440.7|19430.7|19415.7|16
1593113400000|2020-06-25 19:30:00|19448.2|19433.2|19463.2|19448.2|19465.7|19450.7|19438.2|19423.2|18
1593113700000|2020-06-25 19:35:00|19460.7|19445.7|19433.2|19418.2|19463.2|19448.2|19433.2|19418.2|4
1593114000000|2020-06-25 19:40:00|19435.7|19420.7|19443.2|19428.2|19450.7|19435.7|19435.7|19420.7|29
1593114300000|2020-06-25 19:45:00|19445.7|19430.7|19440.7|19425.7|19453.2|19438.2|19433.2|19418.2|8
1593114600000|2020-06-25 19:50:00|19443.2|19428.2|19495.7|19480.7|19495.7|19480.7|19440.7|19425.7|27
1593114900000|2020-06-25 19:55:00|19498.2|19483.2|19490.7|19475.7|19500.7|19485.7|19470.7|19455.7|52
1593115200000|2020-06-25 20:00:00|19479.2|19439.2|19497.7|19457.7|19502.4|19462.4|19455.5|19415.5|0
1593115500000|2020-06-25 20:05:00|19497.8|19457.8|19492.2|19452.2|19511.4|19471.4|19491.2|19451.2|0
1593115800000|2020-06-25 20:10:00|19491.2|19451.2|19455|19415|19491.2|19451.2|19449.8|19409.8|0
1593116100000|2020-06-25 20:15:00|19454.8|19414.8|19453.3|19413.3|19456.2|19416.2|19452.8|19412.8|0
1593116400000|2020-06-25 20:20:00|19452.8|19412.8|19456.2|19416.2|19456.2|19416.2|19452.3|19412.3|0
1593116700000|2020-06-25 20:25:00|19456.7|19416.7|19460.2|19420.2|19460.2|19420.2|19456.2|19416.2|0
1593117000000|2020-06-25 20:30:00|19461|19421|19421.8|19381.8|19465.8|19425.8|19418.8|19378.8|0
1593117300000|2020-06-25 20:35:00|19422.1|19382.1|19437.3|19397.3|19437.3|19397.3|19421.8|19381.8|0
1593117600000|2020-06-25 20:40:00|19437|19397|19451.5|19411.5|19456.3|19416.3|19436|19396|0
1593117900000|2020-06-25 20:45:00|19451.8|19411.8|19474.3|19434.3|19476|19436|19451.5|19411.5|0
1593118200000|2020-06-25 20:50:00|19474|19434|19472.4|19432.4|19474.3|19434.3|19454.1|19414.1|0
1593118500000|2020-06-25 20:55:00|19472.2|19432.2|19472.9|19432.9|19475.4|19435.4|19464.2|19424.2|0
1593118800000|2020-06-25 21:00:00|19471.4|19431.4|19470.5|19430.5|19471.4|19431.4|19469|19429|0
1593119100000|2020-06-25 21:05:00|19470.9|19430.9|19468.7|19428.7|19471.7|19431.7|19468.7|19428.7|0
1593119400000|2020-06-25 21:10:00|19469.7|19429.7|19468.2|19428.2|19470.2|19430.2|19468.2|19428.2|0
1593119700000|2020-06-25 21:15:00|19468.7|19428.7|19464.4|19424.4|19468.7|19428.7|19464.4|19424.4|0
1593120000000|2020-06-25 21:20:00|19464.9|19424.9|19464.4|19424.4|19464.9|19424.9|19464.4|19424.4|0
1593120300000|2020-06-25 21:25:00|19463.9|19423.9|19464.9|19424.9|19464.9|19424.9|19463.9|19423.9|0
1593120600000|2020-06-25 21:30:00|19465.4|19425.4|19464.4|19424.4|19465.4|19425.4|19464.4|19424.4|0
1593120900000|2020-06-25 21:35:00|19464.9|19424.9|19465.4|19425.4|19465.4|19425.4|19464.9|19424.9|0
1593121200000|2020-06-25 21:40:00|19464.9|19424.9|19464.9|19424.9|19465.4|19425.4|19464.9|19424.9|0
1593121500000|2020-06-25 21:45:00|19465.4|19425.4|19465.4|19425.4|19465.4|19425.4|19464.9|19424.9|0
1593121800000|2020-06-25 21:50:00|19464.9|19424.9|19464.4|19424.4|19465.4|19425.4|19464.4|19424.4|0
1593122100000|2020-06-25 21:55:00|19464.9|19424.9|19461.9|19421.9|19465.9|19425.9|19459.9|19419.9|0
1593122400000|2020-06-25 22:00:00|19460.4|19420.4|19465.7|19425.7|19469.8|19429.8|19446.7|19406.7|0
1593122700000|2020-06-25 22:05:00|19465.9|19425.9|19450.8|19410.8|19468.7|19428.7|19443.7|19403.7|0
1593123000000|2020-06-25 22:10:00|19453.2|19413.2|19456.2|19416.2|19458|19418|19443.7|19403.7|0
1593123300000|2020-06-25 22:15:00|19456.5|19416.5|19450.2|19410.2|19458|19418|19437.7|19397.7|0
1593123600000|2020-06-25 22:20:00|19450.4|19410.4|19460.1|19420.1|19460.1|19420.1|19438.6|19398.6|0
1593123900000|2020-06-25 22:25:00|19459.8|19419.8|19464.8|19424.8|19468.3|19428.3|19458.8|19418.8|0
1593124200000|2020-06-25 22:30:00|19464.6|19424.6|19444|19404|19464.6|19424.6|19441.6|19401.6|0
1593124500000|2020-06-25 22:35:00|19444.1|19404.1|19442.9|19402.9|19454.1|19414.1|19442.9|19402.9|0
1593124800000|2020-06-25 22:40:00|19443.4|19403.4|19444.6|19404.6|19452.3|19412.3|19438.6|19398.6|0
1593125100000|2020-06-25 22:45:00|19444.7|19404.7|19444.6|19404.6|19447.6|19407.6|19436.9|19396.9|0
1593125400000|2020-06-25 22:50:00|19444.9|19404.9|19461.2|19421.2|19464.8|19424.8|19444.9|19404.9|0
1593125700000|2020-06-25 22:55:00|19461.3|19421.3|19463.6|19423.6|19468.3|19428.3|19458.8|19418.8|0
1593126000000|2020-06-25 23:00:00|19463.3|19423.3|19454.1|19414.1|19466.6|19426.6|19454.1|19414.1|0
1593126300000|2020-06-25 23:05:00|19454.6|19414.6|19454.1|19414.1|19463.6|19423.6|19447.6|19407.6|0
1593126600000|2020-06-25 23:10:00|19454.4|19414.4|19454.1|19414.1|19464.8|19424.8|19452.3|19412.3|0
1593126900000|2020-06-25 23:15:00|19453.8|19413.8|19455.8|19415.8|19460.1|19420.1|19452.3|19412.3|0
1593127200000|2020-06-25 23:20:00|19455.6|19415.6|19489.8|19449.8|19493.3|19453.3|19452.3|19412.3|0
1593127500000|2020-06-25 23:25:00|19489.7|19449.7|19491.6|19451.6|19498.1|19458.1|19486.8|19446.8|0
1593127800000|2020-06-25 23:30:00|19491.8|19451.8|19486.8|19446.8|19501.1|19461.1|19485.6|19445.6|0
1593128100000|2020-06-25 23:35:00|19487.1|19447.1|19489.8|19449.8|19491.6|19451.6|19483.8|19443.8|0
1593128400000|2020-06-25 23:40:00|19489.6|19449.6|19499.3|19459.3|19499.3|19459.3|19488.6|19448.6|0
1593128700000|2020-06-25 23:45:00|19499.6|19459.6|19485.6|19445.6|19504.1|19464.1|19483.8|19443.8|0
1593129000000|2020-06-25 23:50:00|19485.3|19445.3|19480.8|19440.8|19491.6|19451.6|19479.7|19439.7|0
1593129300000|2020-06-25 23:55:00|19481.1|19441.1|19461.8|19421.8|19482.1|19442.1|19458.8|19418.8|0
1593129600000|2020-06-26 00:00:00|19461.6|19421.6|19435.5|19395.5|19468.3|19428.3|19431.9|19391.9|0
1593129900000|2020-06-26 00:05:00|19435.7|19395.7|19442.9|19402.9|19450.9|19410.9|19434.9|19394.9|0
1593130200000|2020-06-26 00:10:00|19444.4|19404.4|19426.7|19386.7|19458.6|19418.6|19408.2|19368.2|0
1593130500000|2020-06-26 00:15:00|19426.6|19386.6|19422.1|19382.1|19441|19401|19393.5|19353.5|0
1593130800000|2020-06-26 00:20:00|19422|19382|19428.4|19388.4|19434.2|19394.2|19416.2|19376.2|0
1593131100000|2020-06-26 00:25:00|19428.5|19388.5|19422.2|19382.2|19434|19394|19410.8|19370.8|0
1593131400000|2020-06-26 00:30:00|19423.2|19383.2|19420.1|19380.1|19425.2|19385.2|19402.1|19362.1|0
1593131700000|2020-06-26 00:35:00|19420.3|19380.3|19402|19362|19420.3|19380.3|19390.2|19350.2|0
1593132000000|2020-06-26 00:40:00|19402.1|19362.1|19430.4|19390.4|19430.7|19390.7|19402.1|19362.1|0
1593132300000|2020-06-26 00:45:00|19430.5|19390.5|19427.4|19387.4|19441.3|19401.3|19423.5|19383.5|0
1593132600000|2020-06-26 00:50:00|19427.3|19387.3|19441.7|19401.7|19441.9|19401.9|19424.6|19384.6|0
1593132900000|2020-06-26 00:55:00|19441.6|19401.6|19465.8|19425.8|19465.8|19425.8|19441.6|19401.6|0
1593133200000|2020-06-26 01:00:00|19466|19426|19454|19414|19471.4|19431.4|19454|19414|0
1593133500000|2020-06-26 01:05:00|19456|19416|19454.7|19414.7|19466.1|19426.1|19448.7|19408.7|0
1593133800000|2020-06-26 01:10:00|19454.9|19414.9|19477.8|19437.8|19483.6|19443.6|19454.8|19414.8|0
1593134100000|2020-06-26 01:15:00|19477.9|19437.9|19472|19432|19483.6|19443.6|19466|19426|0
1593134400000|2020-06-26 01:20:00|19473|19433|19471.8|19431.8|19478.1|19438.1|19471.5|19431.5|0
1593134700000|2020-06-26 01:25:00|19472|19432|19455|19415|19477.4|19437.4|19449|19409|0
1593135000000|2020-06-26 01:30:00|19454.8|19414.8|19454.5|19414.5|19463.3|19423.3|19437.2|19397.2|0
1593135300000|2020-06-26 01:35:00|19452.5|19412.5|19449|19409|19455|19415|19442.9|19402.9|0
1593135600000|2020-06-26 01:40:00|19448.9|19408.9|19448.3|19408.3|19454.7|19414.7|19436.5|19396.5|0
1593135900000|2020-06-26 01:45:00|19448.4|19408.4|19466|19426|19466.2|19426.2|19445.3|19405.3|0
1593136200000|2020-06-26 01:50:00|19466.1|19426.1|19477.4|19437.4|19480.4|19440.4|19465.8|19425.8|0
1593136500000|2020-06-26 01:55:00|19477.3|19437.3|19477.1|19437.1|19483.6|19443.6|19476.9|19436.9|0
1593136800000|2020-06-26 02:00:00|19479.1|19439.1|19470.9|19430.9|19483.1|19443.1|19470.9|19430.9|0
1593137100000|2020-06-26 02:05:00|19470.7|19430.7|19471.1|19431.1|19477.1|19437.1|19465.4|19425.4|0
1593137400000|2020-06-26 02:10:00|19471|19431|19454.1|19414.1|19471.4|19431.4|19453.8|19413.8|0
1593137700000|2020-06-26 02:15:00|19454.3|19414.3|19418.9|19378.9|19459.8|19419.8|19418.7|19378.7|0
1593138000000|2020-06-26 02:20:00|19419.1|19379.1|19419.4|19379.4|19425.2|19385.2|19413.4|19373.4|0
1593138300000|2020-06-26 02:25:00|19419.2|19379.2|19419.7|19379.7|19425.6|19385.6|19419.2|19379.2|0
1593138600000|2020-06-26 02:30:00|19419.8|19379.8|19425.8|19385.8|19425.9|19385.9|19419.4|19379.4|0
1593138900000|2020-06-26 02:35:00|19425.6|19385.6|19425.8|19385.8|19425.8|19385.8|19419.6|19379.6|0
1593139200000|2020-06-26 02:40:00|19425.9|19385.9|19425.4|19385.4|19437.6|19397.6|19425.1|19385.1|0
1593139500000|2020-06-26 02:45:00|19425.6|19385.6|19442.2|19402.2|19442.7|19402.7|19425.6|19385.6|0
1593139800000|2020-06-26 02:50:00|19442.3|19402.3|19442.5|19402.5|19448.7|19408.7|19436.2|19396.2|0
1593140100000|2020-06-26 02:55:00|19442.4|19402.4|19424.9|19384.9|19442.4|19402.4|19424.8|19384.8|0
1593140400000|2020-06-26 03:00:00|19425.1|19385.1|19425.6|19385.6|19431|19391|19419.6|19379.6|0
1593140700000|2020-06-26 03:05:00|19425.5|19385.5|19425.1|19385.1|19431.9|19391.9|19425.1|19385.1|0
1593141000000|2020-06-26 03:10:00|19425|19385|19413.2|19373.2|19425.6|19385.6|19412.9|19372.9|0
1593141300000|2020-06-26 03:15:00|19413.4|19373.4|19419.2|19379.2|19419.6|19379.6|19407.8|19367.8|0
1593141600000|2020-06-26 03:20:00|19418.2|19378.2|19431.2|19391.2|19431.6|19391.6|19416.4|19376.4|0
1593141900000|2020-06-26 03:25:00|19431.4|19391.4|19431.4|19391.4|19437.4|19397.4|19430.9|19390.9|0
1593142200000|2020-06-26 03:30:00|19431.6|19391.6|19459.8|19419.8|19460|19420|19430.8|19390.8|0
1593142500000|2020-06-26 03:35:00|19459.5|19419.5|19453.6|19413.6|19459.8|19419.8|19451|19411|0
1593142800000|2020-06-26 03:40:00|19453.5|19413.5|19456.6|19416.6|19460.1|19420.1|19453.5|19413.5|0
1593143100000|2020-06-26 03:45:00|19455.6|19415.6|19459.4|19419.4|19459.7|19419.7|19453.7|19413.7|0
1593143400000|2020-06-26 03:50:00|19458.4|19418.4|19454|19414|19458.4|19418.4|19448|19408|0
1593143700000|2020-06-26 03:55:00|19454.1|19414.1|19454.3|19414.3|19460.3|19420.3|19454|19414|0
1593144000000|2020-06-26 04:00:00|19454.6|19414.6|19474.3|19434.3|19480.2|19440.2|19454.6|19414.6|0
1593144300000|2020-06-26 04:05:00|19475.2|19435.2|19488.4|19448.4|19488.5|19448.5|19471.3|19431.3|0
1593144600000|2020-06-26 04:10:00|19488.5|19448.5|19482.4|19442.4|19488.7|19448.7|19482.4|19442.4|0
1593144900000|2020-06-26 04:15:00|19482.5|19442.5|19505.8|19465.8|19505.8|19465.8|19482.4|19442.4|0
1593145200000|2020-06-26 04:20:00|19506|19466|19518|19478|19518.1|19478.1|19505.5|19465.5|0
1593145500000|2020-06-26 04:25:00|19517.9|19477.9|19529|19489|19529.7|19489.7|19517.8|19477.8|0
1593145800000|2020-06-26 04:30:00|19529.2|19489.2|19517.3|19477.3|19529.5|19489.5|19517|19477|0
1593146100000|2020-06-26 04:35:00|19517.4|19477.4|19527.9|19487.9|19528.5|19488.5|19517.2|19477.2|0
1593146400000|2020-06-26 04:40:00|19528|19488|19534.1|19494.1|19534.1|19494.1|19522.3|19482.3|0
1593146700000|2020-06-26 04:45:00|19534.3|19494.3|19520.9|19480.9|19539.8|19499.8|19520.7|19480.7|0
1593147000000|2020-06-26 04:50:00|19520.8|19480.8|19515.6|19475.6|19521.4|19481.4|19515.4|19475.4|0
1593147300000|2020-06-26 04:55:00|19515.7|19475.7|19515.1|19475.1|19521.4|19481.4|19503.1|19463.1|0
1593147600000|2020-06-26 05:00:00|19515.3|19475.3|19516.6|19476.6|19533.3|19493.3|19514.9|19474.9|0
1593147900000|2020-06-26 05:05:00|19516.7|19476.7|19510|19470|19519.6|19479.6|19509.6|19469.6|0
1593148200000|2020-06-26 05:10:00|19510.3|19470.3|19511.4|19471.4|19517.8|19477.8|19509.6|19469.6|0
1593148500000|2020-06-26 05:15:00|19511.5|19471.5|19499.5|19459.5|19511.6|19471.6|19499.2|19459.2|0
1593148800000|2020-06-26 05:20:00|19499.6|19459.6|19504.8|19464.8|19507.4|19467.4|19499.5|19459.5|0
1593149100000|2020-06-26 05:25:00|19504.9|19464.9|19505.3|19465.3|19511|19471|19504.9|19464.9|0
1593149400000|2020-06-26 05:30:00|19505.5|19465.5|19504.8|19464.8|19516.8|19476.8|19504.8|19464.8|0
1593149700000|2020-06-26 05:35:00|19504.7|19464.7|19499.8|19459.8|19510.8|19470.8|19487.4|19447.4|0
1593150000000|2020-06-26 05:40:00|19499.7|19459.7|19511.8|19471.8|19518.1|19478.1|19499.3|19459.3|0
1593150300000|2020-06-26 05:45:00|19511.7|19471.7|19517.6|19477.6|19517.6|19477.6|19500.2|19460.2|0
1593150600000|2020-06-26 05:50:00|19517.8|19477.8|19499.1|19459.1|19523|19483|19499|19459|0
1593150900000|2020-06-26 05:55:00|19497.1|19457.1|19482.7|19442.7|19497.1|19457.1|19465.9|19425.9|0
1593151200000|2020-06-26 06:00:00|19482.5|19442.5|19443.2|19428.2|19482.7|19442.7|19430.7|19409.2|34
1593151500000|2020-06-26 06:05:00|19440.7|19425.7|19435.7|19420.7|19463.2|19448.2|19433.2|19418.2|22
1593151800000|2020-06-26 06:10:00|19438.2|19423.2|19425.7|19410.7|19443.2|19428.2|19413.2|19398.2|9
1593152100000|2020-06-26 06:15:00|19423.2|19408.2|19423.2|19408.2|19433.2|19418.2|19418.2|19403.2|4
1593152400000|2020-06-26 06:20:00|19420.7|19405.7|19415.7|19400.7|19423.2|19408.2|19400.7|19385.7|7
1593152700000|2020-06-26 06:25:00|19413.2|19398.2|19405.7|19390.7|19413.2|19398.2|19403.2|19388.2|4
1593153000000|2020-06-26 06:30:00|19403.2|19388.2|19418.2|19403.2|19418.2|19403.2|19403.2|19388.2|7
1593153300000|2020-06-26 06:35:00|19415.7|19400.7|19438.2|19423.2|19440.7|19425.7|19408.2|19393.2|23
1593153600000|2020-06-26 06:40:00|19435.7|19420.7|19453.2|19438.2|19453.2|19438.2|19428.2|19413.2|11
1593153900000|2020-06-26 06:45:00|19455.7|19440.7|19448.2|19433.2|19458.2|19443.2|19445.7|19430.7|16
1593154200000|2020-06-26 06:50:00|19445.7|19430.7|19415.7|19400.7|19448.2|19433.2|19410.7|19395.7|151
1593154500000|2020-06-26 06:55:00|19418.2|19403.2|19393.2|19378.2|19420.7|19405.7|19390.7|19375.7|122
1593154800000|2020-06-26 07:00:00|19410.7|19395.7|19435.7|19420.7|19473.2|19458.2|19408.2|19393.2|626
1593155100000|2020-06-26 07:05:00|19433.2|19418.2|19405.7|19390.7|19443.2|19428.2|19400.7|19385.7|275
1593155400000|2020-06-26 07:10:00|19408.2|19393.2|19400.7|19385.7|19408.2|19393.2|19400.7|19385.7|241
1593155700000|2020-06-26 07:15:00|||||||||214
1593156000000|2020-06-26 07:20:00|||||||||162
1593156300000|2020-06-26 07:25:00|||||||||127
1593156600000|2020-06-26 07:30:00|||||||||132
1593156900000|2020-06-26 07:35:00|19407.3|19392.3|19406.2|19391.2|19407.3|19392.3|19406.2|19391.2|92
1593157200000|2020-06-26 07:40:00|19406.3|19391.3|19352.7|19337.7|19419|19404|19295.3|19280.3|106
1593157500000|2020-06-26 07:45:00|19352.6|19337.6|19393.7|19378.7|19404.4|19389.4|19352.5|19337.5|266
1593157800000|2020-06-26 07:50:00|19394|19379|19356.3|19341.3|19396.7|19381.7|19356.1|19341.1|102
1593158100000|2020-06-26 07:55:00|19357|19342|19357.7|19342.7|19364.9|19349.9|19348.8|19333.8|87
1593158400000|2020-06-26 08:00:00|19357.5|19342.5|19279.4|19264.4|19360.6|19345.6|19275|19260|155
1593158700000|2020-06-26 08:05:00|19280.1|19265.1|19266.6|19251.6|19293.7|19278.7|19264.1|19249.1|348
1593159000000|2020-06-26 08:10:00|19268.1|19253.1|19280|19265|19288.2|19273.2|19254.9|19239.9|313
1593159300000|2020-06-26 08:15:00|19280.1|19265.1|19299.9|19284.9|19302.1|19287.1|19267.7|19252.7|147
1593159600000|2020-06-26 08:20:00|19300.7|19285.7|19306.5|19291.5|19317.9|19302.9|19297.2|19282.2|129
1593159900000|2020-06-26 08:25:00|19306.6|19291.6|19328.2|19313.2|19333.2|19318.2|19295.2|19280.2|70
1593160200000|2020-06-26 08:30:00|19323.2|19308.2|19328.2|19313.2|19338.2|19323.2|19318.2|19303.2|99
1593160500000|2020-06-26 08:35:00|19333.2|19318.2|19368.2|19353.2|19368.2|19353.2|19333.2|19318.2|90
1593160800000|2020-06-26 08:40:00|19358.2|19343.2|19393.2|19378.2|19393.2|19378.2|19358.2|19343.2|195
1593161100000|2020-06-26 08:45:00|19398.2|19383.2|19393.2|19378.2|19418.2|19403.2|19383.2|19368.2|122
1593161400000|2020-06-26 08:50:00|19388.2|19373.2|19408.2|19393.2|19408.2|19393.2|19378.2|19363.2|52
1593161700000|2020-06-26 08:55:00|19413.2|19398.2|19413.2|19398.2|19433.2|19418.2|19413.2|19398.2|102
1593162000000|2020-06-26 09:00:00|19418.2|19403.2|19413.2|19398.2|19438.2|19423.2|19398.2|19383.2|242
1593162300000|2020-06-26 09:05:00|19408.2|19393.2|19423.2|19408.2|19428.2|19413.2|19398.2|19383.2|170
1593162600000|2020-06-26 09:10:00|19428.2|19413.2|19448.2|19433.2|19473.2|19458.2|19428.2|19413.2|261
1593162900000|2020-06-26 09:15:00|19443.2|19428.2|19438.2|19423.2|19458.2|19443.2|19433.2|19418.2|106
1593163200000|2020-06-26 09:20:00|19443.2|19428.2|19458.2|19443.2|19473.2|19458.2|19433.2|19418.2|121
1593163500000|2020-06-26 09:25:00|19453.2|19438.2|19443.2|19428.2|19458.2|19443.2|19438.2|19423.2|71
1593163800000|2020-06-26 09:30:00|19438.2|19423.2|19503.2|19488.2|19503.2|19488.2|19438.2|19423.2|231
1593164100000|2020-06-26 09:35:00|19498.2|19483.2|19503.2|19488.2|19508.2|19493.2|19493.2|19478.2|112
1593164400000|2020-06-26 09:40:00|19508.2|19493.2|19508.2|19493.2|19513.2|19498.2|19493.2|19478.2|95
1593164700000|2020-06-26 09:45:00|19503.2|19488.2|19488.2|19473.2|19508.2|19493.2|19478.2|19463.2|172
1593165000000|2020-06-26 09:50:00|19483.2|19468.2|19493.2|19478.2|19493.2|19478.2|19463.2|19448.2|103
1593165300000|2020-06-26 09:55:00|19498.2|19483.2|19503.2|19488.2|19508.2|19493.2|19488.2|19473.2|75
1593165600000|2020-06-26 10:00:00|19508.2|19493.2|19518.2|19503.2|19528.2|19513.2|19503.2|19488.2|270
1593165900000|2020-06-26 10:05:00|19523.2|19508.2|19513.2|19498.2|19533.2|19518.2|19508.2|19493.2|123
1593166200000|2020-06-26 10:10:00|19523.2|19508.2|19518.2|19503.2|19528.2|19513.2|19508.2|19493.2|61
1593166500000|2020-06-26 10:15:00|19513.2|19498.2|19493.2|19478.2|19518.2|19503.2|19488.2|19473.2|79
1593166800000|2020-06-26 10:20:00|19488.2|19473.2|19478.2|19463.2|19493.2|19478.2|19468.2|19453.2|123
1593167100000|2020-06-26 10:25:00|19483.2|19468.2|19483.2|19468.2|19498.2|19483.2|19478.2|19463.2|125
1593167400000|2020-06-26 10:30:00|19478.2|19463.2|19488.2|19473.2|19488.2|19473.2|19473.2|19458.2|51
1593167700000|2020-06-26 10:35:00|19493.2|19478.2|19478.2|19463.2|19498.2|19483.2|19478.2|19463.2|67
1593168000000|2020-06-26 10:40:00|19473.2|19458.2|19483.2|19468.2|19493.2|19478.2|19473.2|19458.2|77
1593168300000|2020-06-26 10:45:00|19488.2|19473.2|19493.2|19478.2|19493.2|19478.2|19483.2|19468.2|46
1593168600000|2020-06-26 10:50:00|19498.2|19483.2|19513.2|19498.2|19523.2|19508.2|19498.2|19483.2|153
1593168900000|2020-06-26 10:55:00|19518.2|19503.2|19533.2|19518.2|19538.2|19523.2|19518.2|19503.2|113
1593169200000|2020-06-26 11:00:00|19528.2|19513.2|19548.2|19533.2|19553.2|19538.2|19528.2|19513.2|174
1593169500000|2020-06-26 11:05:00|19553.2|19538.2|19553.2|19538.2|19563.2|19548.2|19548.2|19533.2|137
1593169800000|2020-06-26 11:10:00|19558.2|19543.2|19548.2|19533.2|19558.2|19543.2|19538.2|19523.2|120
1593170100000|2020-06-26 11:15:00|19543.2|19528.2|19558.2|19543.2|19563.2|19548.2|19543.2|19528.2|105
1593170400000|2020-06-26 11:20:00|19563.2|19548.2|19548.2|19533.2|19563.2|19548.2|19543.2|19528.2|91
1593170700000|2020-06-26 11:25:00|19543.2|19528.2|19518.2|19503.2|19543.2|19528.2|19513.2|19498.2|110
1593171000000|2020-06-26 11:30:00|19523.2|19508.2|19513.2|19498.2|19523.2|19508.2|19508.2|19493.2|52
1593171300000|2020-06-26 11:35:00|19518.2|19503.2|19528.2|19513.2|19528.2|19513.2|19518.2|19503.2|68
1593171600000|2020-06-26 11:40:00|19523.2|19508.2|19523.2|19508.2|19538.2|19523.2|19523.2|19508.2|57
1593171900000|2020-06-26 11:45:00|19518.2|19503.2|19501.9|19486.9|19528.2|19513.2|19501.9|19486.9|42
1593172200000|2020-06-26 11:50:00|19501.3|19486.3|19481.3|19466.3|19501.3|19486.3|19476.3|19461.3|78
1593172500000|2020-06-26 11:55:00|19476.3|19461.3|19464.8|19449.8|19476.3|19461.3|19459.8|19444.8|66
1593172800000|2020-06-26 12:00:00|19469.8|19454.8|19469.8|19454.8|19479.8|19464.8|19459.8|19444.8|74
1593173100000|2020-06-26 12:05:00|19469.4|19454.4|19452.5|19437.5|19469.4|19454.4|19443.5|19428.5|61
1593173400000|2020-06-26 12:10:00|19457.5|19442.5|19442.5|19427.5|19457.5|19442.5|19427.5|19412.5|78
1593173700000|2020-06-26 12:15:00|19447.5|19432.5|19467.5|19452.5|19472.5|19457.5|19442.5|19427.5|68
1593174000000|2020-06-26 12:20:00|19472.5|19457.5|19472.5|19457.5|19477.5|19462.5|19467.5|19452.5|122
1593174300000|2020-06-26 12:25:00|19477.5|19462.5|19502.5|19487.5|19502.5|19487.5|19477.5|19462.5|71
1593174600000|2020-06-26 12:30:00|19497.5|19482.5|19477.5|19462.5|19502.5|19487.5|19472.5|19457.5|145
1593174900000|2020-06-26 12:35:00|19472.5|19457.5|19447.5|19432.5|19472.5|19457.5|19442.5|19427.5|104
1593175200000|2020-06-26 12:40:00|19442.5|19427.5|19452.5|19437.5|19457.5|19442.5|19442.5|19427.5|70
1593175500000|2020-06-26 12:45:00|19457.5|19442.5|19467.5|19452.5|19467.5|19452.5|19452.5|19437.5|43
1593175800000|2020-06-26 12:50:00|19472.5|19457.5|19432.5|19417.5|19477.5|19462.5|19432.5|19417.5|96
1593176100000|2020-06-26 12:55:00|19422.5|19407.5|19402.5|19387.5|19422.5|19407.5|19387.5|19372.5|228
1593176400000|2020-06-26 13:00:00|19407.5|19392.5|19397.5|19382.5|19407.5|19392.5|19387.5|19372.5|126
1593176700000|2020-06-26 13:05:00|19402.5|19387.5|19412.5|19397.5|19412.5|19397.5|19402.5|19387.5|38
1593177000000|2020-06-26 13:10:00|19407.5|19392.5|19412.5|19397.5|19417.5|19402.5|19407.5|19392.5|29
1593177300000|2020-06-26 13:15:00|19407.5|19392.5|19407.5|19392.5|19407.5|19392.5|19407.5|19392.5|40
1593177600000|2020-06-26 13:20:00|19402.5|19387.5|19382.5|19367.5|19402.5|19387.5|19382.5|19367.5|88
1593177900000|2020-06-26 13:25:00|19387.5|19372.5|19387.5|19372.5|19392.5|19377.5|19382.5|19367.5|49
1593178200000|2020-06-26 13:30:00|19382.5|19367.5|19377.5|19362.5|19412.5|19397.5|19362.5|19347.5|253
1593178500000|2020-06-26 13:35:00|19387.5|19372.5|19387.5|19372.5|19417.5|19402.5|19367.5|19352.5|168
1593178800000|2020-06-26 13:40:00|19392.5|19377.5|19347.5|19332.5|19472.5|19457.5|19342.5|19327.5|199
1593179100000|2020-06-26 13:45:00|19342.5|19327.5|19362.5|19347.5|19382.5|19367.5|19337.5|19322.5|130
1593179400000|2020-06-26 13:50:00|19372.5|19357.5|19382.5|19367.5|19382.5|19367.5|19332.5|19317.5|301
1593179700000|2020-06-26 13:55:00|19377.5|19362.5|19387.5|19372.5|19397.5|19382.5|19337.5|19322.5|140
1593180000000|2020-06-26 14:00:00|19382.5|19367.5|19322.5|19307.5|19387.5|19372.5|19312.5|19297.5|164
1593180300000|2020-06-26 14:05:00|19327.5|19312.5|19342.5|19327.5|19352.5|19337.5|19327.5|19312.5|124
1593180600000|2020-06-26 14:10:00|19341.8|19326.8|19306.8|19291.8|19346.8|19331.8|19306.8|19291.8|147
1593180900000|2020-06-26 14:15:00|19301.8|19286.8|19281.8|19266.8|19301.8|19286.8|19271.8|19256.8|272
1593181200000|2020-06-26 14:20:00|19276.8|19261.8|19246.8|19231.8|19276.8|19261.8|19221.8|19206.8|347
1593181500000|2020-06-26 14:25:00|19251.8|19236.8|19231.8|19216.8|19266.8|19251.8|19211.8|19196.8|262
1593181800000|2020-06-26 14:30:00|19226.8|19211.8|19201.8|19186.8|19266.8|19251.8|19196.8|19181.8|386
1593182100000|2020-06-26 14:35:00|19196.8|19181.8|19156.8|19141.8|19216.8|19201.8|19151.8|19136.8|344
1593182400000|2020-06-26 14:40:00|19151.8|19136.8|19186.8|19171.8|19186.8|19171.8|19136.8|19121.8|296
1593182700000|2020-06-26 14:45:00|19191.8|19176.8|19186.8|19171.8|19206.8|19191.8|19181.8|19166.8|186
1593183000000|2020-06-26 14:50:00|19181.8|19166.8|19151.8|19136.8|19196.8|19181.8|19141.8|19126.8|265
1593183300000|2020-06-26 14:55:00|19146.8|19131.8|19171.8|19156.8|19186.8|19171.8|19141.8|19126.8|266
1593183600000|2020-06-26 15:00:00|19176.8|19161.8|19186.8|19171.8|19191.8|19176.8|19176.8|19161.8|213
1593183900000|2020-06-26 15:05:00|19181.8|19166.8|19186.8|19171.8|19201.8|19186.8|19176.8|19161.8|172
1593184200000|2020-06-26 15:10:00|19181.8|19166.8|19186.8|19171.8|19196.8|19181.8|19171.8|19156.8|134
1593184500000|2020-06-26 15:15:00|19181.8|19166.8|19161.8|19146.8|19181.8|19166.8|19141.8|19126.8|297
1593184800000|2020-06-26 15:20:00|19156.8|19141.8|19171.8|19156.8|19171.8|19156.8|19136.8|19121.8|289
1593185100000|2020-06-26 15:25:00|19166.8|19151.8|19161.8|19146.8|19176.8|19161.8|19141.8|19126.8|378
1593185400000|2020-06-26 15:30:00|19156.8|19141.8|19131.8|19116.8|19176.8|19161.8|19121.8|19106.8|459
1593185700000|2020-06-26 15:35:00|19126.8|19111.8|19171.8|19156.8|19171.8|19156.8|19126.8|19111.8|176
1593186000000|2020-06-26 15:40:00|19166.8|19151.8|19161.8|19146.8|19166.8|19151.8|19151.8|19136.8|90
1593186300000|2020-06-26 15:45:00|19151.8|19136.8|19171.8|19156.8|19171.8|19156.8|19151.8|19136.8|28
1593186600000|2020-06-26 15:50:00|19176.8|19151.8|19161.8|19141.8|19181.8|19156.8|19161.8|19141.8|24
1593186900000|2020-06-26 15:55:00|19166.8|19146.8|19181.8|19156.8|19201.8|19176.8|19161.8|19141.8|68
1593187200000|2020-06-26 16:00:00|19176.8|19161.8|19161.8|19141.8|19181.8|19161.8|19151.8|19131.8|21
1593187500000|2020-06-26 16:05:00|19156.8|19136.8|19141.8|19116.8|19156.8|19141.8|19136.8|19116.8|43
1593187800000|2020-06-26 16:10:00|19146.8|19121.8|19121.8|19096.8|19151.8|19126.8|19116.8|19096.8|23
1593188100000|2020-06-26 16:15:00|19116.8|19101.8|19096.8|19076.8|19126.8|19101.8|19091.8|19066.8|41
1593188400000|2020-06-26 16:20:00|19091.8|19071.8|19131.8|19106.8|19131.8|19106.8|19081.8|19061.8|25
1593188700000|2020-06-26 16:25:00|19126.8|19101.8|19126.8|19101.8|19141.8|19116.8|19121.8|19096.8|45
1593189000000|2020-06-26 16:30:00|19121.8|19096.8|19116.8|19091.8|19126.8|19101.8|19106.8|19081.8|12
1593189300000|2020-06-26 16:35:00|19111.8|19096.8|19131.8|19111.8|19131.8|19111.8|19111.8|19086.8|15
1593189600000|2020-06-26 16:40:00|19126.8|19106.8|19121.8|19096.8|19126.8|19106.8|19111.8|19086.8|10
1593189900000|2020-06-26 16:45:00|19116.8|19091.8|19131.8|19106.8|19146.8|19121.8|19096.8|19071.8|88
1593190200000|2020-06-26 16:50:00|19126.8|19101.8|19146.8|19121.8|19146.8|19126.8|19121.8|19096.8|23
1593190500000|2020-06-26 16:55:00|19141.8|19116.8|19156.8|19131.8|19156.8|19131.8|19136.8|19111.8|4
1593190800000|2020-06-26 17:00:00|19151.8|19126.8|19166.8|19141.8|19181.8|19156.8|19141.8|19121.8|18
1593191100000|2020-06-26 17:05:00|19171.8|19146.8|19181.8|19156.8|19181.8|19156.8|19171.8|19141.8|2
1593191400000|2020-06-26 17:10:00|19176.8|19151.8|19161.8|19141.8|19176.8|19151.8|19161.8|19141.8|1
1593191700000|2020-06-26 17:15:00|19166.8|19146.8|19166.8|19146.8|19171.8|19151.8|19166.8|19141.8|4
1593192000000|2020-06-26 17:20:00|19171.8|19147.8|19181.8|19156.8|19186.8|19161.8|19166.8|19141.8|3
1593192300000|2020-06-26 17:25:00|19176.8|19151.8|19181.8|19156.8|19181.8|19161.8|19166.8|19141.8|9
1593192600000|2020-06-26 17:30:00|19176.8|19151.8|19186.8|19161.8|19186.8|19161.8|19176.8|19151.8|11
1593192900000|2020-06-26 17:35:00|19181.8|19156.8|19191.8|19166.8|19196.8|19171.8|19166.8|19146.8|17
1593193200000|2020-06-26 17:40:00|19186.8|19161.8|19186.8|19161.8|19191.8|19166.8|19181.8|19156.8|18
1593193500000|2020-06-26 17:45:00|19181.8|19166.8|19196.8|19176.8|19196.8|19176.8|19181.8|19161.8|21
1593193800000|2020-06-26 17:50:00|19191.8|19171.8|19186.8|19166.8|19196.8|19176.8|19186.8|19161.8|15
1593194100000|2020-06-26 17:55:00|19191.8|19161.8|19186.8|19166.8|19191.8|19166.8|19181.8|19161.8|16
1593194400000|2020-06-26 18:00:00|19181.8|19161.8|19181.8|19156.8|19191.8|19166.8|19171.8|19146.8|23
1593194700000|2020-06-26 18:05:00|19186.8|19161.8|19181.8|19161.8|19186.8|19161.8|19176.8|19151.8|9
1593195000000|2020-06-26 18:10:00|19186.8|19166.8|19171.8|19146.8|19196.8|19171.8|19166.8|19141.8|10
1593195300000|2020-06-26 18:15:00|19166.8|19141.8|19166.8|19141.8|19171.8|19146.8|19161.8|19136.8|3
1593195600000|2020-06-26 18:20:00|19161.8|19136.8|19171.8|19146.8|19176.8|19151.8|19161.8|19136.8|9
1593195900000|2020-06-26 18:25:00|19176.8|19151.8|19156.8|19141.8|19176.8|19151.8|19141.8|19116.8|5
1593196200000|2020-06-26 18:30:00|19136.8|19121.8|19146.8|19131.8|19151.8|19136.8|19126.8|19111.8|12
1593196500000|2020-06-26 18:35:00|19141.8|19126.8|19121.8|19106.8|19141.8|19126.8|19121.8|19106.8|5
1593196800000|2020-06-26 18:40:00|19126.8|19111.8|19126.8|19111.8|19136.8|19121.8|19121.8|19106.8|12
1593197100000|2020-06-26 18:45:00|19116.8|19101.8|19106.8|19091.8|19116.8|19101.8|19101.8|19086.8|10
1593197400000|2020-06-26 18:50:00|19116.8|19101.8|19136.8|19121.8|19136.8|19121.8|19116.8|19101.8|7
1593197700000|2020-06-26 18:55:00|19126.8|19111.8|19131.8|19116.8|19131.8|19116.8|19121.8|19106.8|7
1593198000000|2020-06-26 19:00:00|19136.8|19121.8|19146.8|19131.8|19146.8|19131.8|19136.8|19121.8|7
1593198300000|2020-06-26 19:05:00|19126.8|19111.8|19106.8|19091.8|19126.8|19111.8|19106.8|19091.8|8
1593198600000|2020-06-26 19:10:00|19116.8|19101.8|19116.8|19101.8|19116.8|19101.8|19116.8|19101.8|1
1593198900000|2020-06-26 19:15:00|||||||||1
1593199200000|2020-06-26 19:20:00|19121.8|19106.8|19121.8|19106.8|19121.8|19106.8|19121.8|19106.8|3
1593199500000|2020-06-26 19:25:00|19111.8|19096.8|19116.8|19101.8|19116.8|19101.8|19111.8|19096.8|5
1593199800000|2020-06-26 19:30:00|19106.8|19091.8|19111.8|19096.8|19111.8|19096.8|19106.8|19091.8|6
1593200100000|2020-06-26 19:35:00|19101.8|19086.8|19096.8|19081.8|19101.8|19086.8|19096.8|19081.8|4
1593200400000|2020-06-26 19:40:00|19106.8|19091.8|19151.8|19136.8|19151.8|19136.8|19086.8|19071.8|11
1593200700000|2020-06-26 19:45:00|19161.8|19146.8|19136.8|19121.8|19166.8|19151.8|19136.8|19121.8|16
1593201000000|2020-06-26 19:50:00|19146.8|19131.8|19116.8|19101.8|19146.8|19131.8|19116.8|19101.8|19
1593201300000|2020-06-26 19:55:00|19121.8|19106.8|19106.8|19091.8|19121.8|19106.8|19096.8|19081.8|55
1593201600000|2020-06-26 20:00:00|19104.8|19064.8|19141.1|19101.1|19155.5|19115.5|19101.6|19061.6|0
1593201900000|2020-06-26 20:05:00|19141.3|19101.3|19131.6|19091.6|19167.9|19127.9|19128.6|19088.6|0
1593202200000|2020-06-26 20:10:00|19131.3|19091.3|19145.5|19105.5|19147|19107|19122.6|19082.6|0
1593202500000|2020-06-26 20:15:00|19145|19105|19139.8|19099.8|19145.3|19105.3|19137.8|19097.8|0
1593202800000|2020-06-26 20:20:00|19140.3|19100.3|19138.8|19098.8|19141.8|19101.8|19136.8|19096.8|0
1593203100000|2020-06-26 20:25:00|19138.3|19098.3|19139.3|19099.3|19140.3|19100.3|19135.8|19095.8|0
1593203400000|2020-06-26 20:30:00|19138.3|19098.3|19119.9|19079.9|19148.7|19108.7|19118.5|19078.5|0
1593203700000|2020-06-26 20:35:00|19118.5|19078.5|19123.9|19083.9|19123.9|19083.9|19113.7|19073.7|0
1593204000000|2020-06-26 20:40:00|19123.6|19083.6|19132.9|19092.9|19132.9|19092.9|19117.4|19077.4|0
1593204300000|2020-06-26 20:45:00|19132.6|19092.6|19125.1|19085.1|19136.4|19096.4|19123.9|19083.9|0
1593204600000|2020-06-26 20:50:00|19124.9|19084.9|19116.4|19076.4|19125.1|19085.1|19114.7|19074.7|0
1593204900000|2020-06-26 20:55:00|19116.2|19076.2|19117.4|19077.4|19118.2|19078.2|19106.9|19066.9|0
1593381600000|2020-06-28 22:00:00|19019.9|18979.9|19016|18976|19035|18995|18994.6|18954.6|0
1593381900000|2020-06-28 22:05:00|19015.9|18975.9|19013.4|18973.4|19021.2|18981.2|18996.2|18956.2|0
1593382200000|2020-06-28 22:10:00|19012.4|18972.4|19009.6|18969.6|19027.9|18987.9|19006.6|18966.6|0
1593382500000|2020-06-28 22:15:00|19009.3|18969.3|19037.8|18997.8|19048|19008|19006.6|18966.6|0
1593382800000|2020-06-28 22:20:00|19038.1|18998.1|19064.8|19024.8|19066.5|19026.5|19037.8|18997.8|0
1593383100000|2020-06-28 22:25:00|19064.9|19024.9|19062|19022|19068.5|19028.5|19058.8|19018.8|0
1593383400000|2020-06-28 22:30:00|19062.1|19022.1|19083.1|19043.1|19092.6|19052.6|19062|19022|0
1593383700000|2020-06-28 22:35:00|19083.3|19043.3|19087.3|19047.3|19096.8|19056.8|19080.8|19040.8|0
1593384000000|2020-06-28 22:40:00|19087.2|19047.2|19090.3|19050.3|19109.4|19069.4|19085.6|19045.6|0
1593384300000|2020-06-28 22:45:00|19090.1|19050.1|19087.3|19047.3|19092.1|19052.1|19080.8|19040.8|0
1593384600000|2020-06-28 22:50:00|19087.5|19047.5|19093.3|19053.3|19109.4|19069.4|19087.5|19047.5|0
1593384900000|2020-06-28 22:55:00|19093.6|19053.6|19088.6|19048.6|19096.8|19056.8|19087.3|19047.3|0
1593385200000|2020-06-28 23:00:00|19088.7|19048.7|19088.6|19048.6|19102.2|19062.2|19073.1|19033.1|0
1593385500000|2020-06-28 23:05:00|19088.3|19048.3|19065.3|19025.3|19095.1|19055.1|19061.8|19021.8|0
1593385800000|2020-06-28 23:10:00|19065.6|19025.6|19092.1|19052.1|19092.1|19052.1|19065.3|19025.3|0
1593386100000|2020-06-28 23:15:00|19092.4|19052.4|19067.7|19027.7|19093.3|19053.3|19067.7|19027.7|0
1593386400000|2020-06-28 23:20:00|19068|19028|19062.9|19022.9|19077.2|19037.2|19061.7|19021.7|0
1593386700000|2020-06-28 23:25:00|19062.8|19022.8|19050.4|19010.4|19074.8|19034.8|19047.4|19007.4|0
1593387000000|2020-06-28 23:30:00|19050.3|19010.3|19073.1|19033.1|19075.9|19035.9|19047.4|19007.4|0
1593387300000|2020-06-28 23:35:00|19073.2|19033.2|19100.5|19060.5|19100.5|19060.5|19072|19032|0
1593387600000|2020-06-28 23:40:00|19100.8|19060.8|19129|19089|19132|19092|19100.5|19060.5|0
1593387900000|2020-06-28 23:45:00|19128.9|19088.9|19122.5|19082.5|19130.3|19090.3|19116|19076|0
1593388200000|2020-06-28 23:50:00|19122.4|19082.4|19117.8|19077.8|19127.3|19087.3|19113|19073|0
1593388500000|2020-06-28 23:55:00|19118.3|19078.3|19105.9|19065.9|19130.3|19090.3|19098.8|19058.8|0
1593388800000|2020-06-29 00:00:00|19106|19066|19088.6|19048.6|19117.8|19077.8|19078.5|19038.5|0
1593389100000|2020-06-29 00:05:00|19088.5|19048.5|19108.4|19068.4|19117.8|19077.8|19088|19048|0
1593389400000|2020-06-29 00:10:00|19108.6|19068.6|19095.7|19055.7|19122.1|19082.1|19085.5|19045.5|0
1593389700000|2020-06-29 00:15:00|19095.4|19055.4|19056.8|19016.8|19095.7|19055.7|19056.8|19016.8|0
1593390000000|2020-06-29 00:20:00|19056.7|19016.7|19050.7|19010.7|19057.6|19017.6|19043.9|19003.9|0
1593390300000|2020-06-29 00:25:00|19050.5|19010.5|19062.1|19022.1|19073.9|19033.9|19050.5|19010.5|0
1593390600000|2020-06-29 00:30:00|19061.9|19021.9|19068.1|19028.1|19080.1|19040.1|19051|19011|0
1593390900000|2020-06-29 00:35:00|19067.8|19027.8|19049.1|19009.1|19068|19028|19039.2|18999.2|0
1593391200000|2020-06-29 00:40:00|19050.7|19010.7|19065.8|19025.8|19075|19035|19045.2|19005.2|0
1593391500000|2020-06-29 00:45:00|19066.8|19026.8|19086.8|19046.8|19092.6|19052.6|19065.8|19025.8|0
1593391800000|2020-06-29 00:50:00|19087.8|19047.8|19086.1|19046.1|19102.9|19062.9|19085.8|19045.8|0
1593392100000|2020-06-29 00:55:00|19085.9|19045.9|19113.1|19073.1|19116.1|19076.1|19080.5|19040.5|0
1593392400000|2020-06-29 01:00:00|19112.9|19072.9|19122.6|19082.6|19128.6|19088.6|19107.9|19067.9|0
1593392700000|2020-06-29 01:05:00|19122.5|19082.5|19126.1|19086.1|19129.1|19089.1|19111.4|19071.4|0
1593393000000|2020-06-29 01:10:00|19126|19086|19182|19142|19182.2|19142.2|19125.9|19085.9|0
1593393300000|2020-06-29 01:15:00|19181.7|19141.7|19193.7|19153.7|19203.1|19163.1|19176|19136|0
1593393600000|2020-06-29 01:20:00|19193.9|19153.9|19176.6|19136.6|19193.9|19153.9|19165.4|19125.4|0
1593393900000|2020-06-29 01:25:00|19177.6|19137.6|19195.8|19155.8|19212.6|19172.6|19176.2|19136.2|0
1593394200000|2020-06-29 01:30:00|19196|19156|19186|19146|19226.8|19186.8|19186|19146|0
1593394500000|2020-06-29 01:35:00|19186.1|19146.1|19175.1|19135.1|19186.2|19146.2|19163.3|19123.3|0
1593394800000|2020-06-29 01:40:00|19175|19135|19192.7|19152.7|19204|19164|19166.1|19126.1|0
1593395100000|2020-06-29 01:45:00|19192.8|19152.8|19198.6|19158.6|19210|19170|19192.6|19152.6|0
1593395400000|2020-06-29 01:50:00|19198.7|19158.7|19203.3|19163.3|19215.9|19175.9|19198.7|19158.7|0
1593395700000|2020-06-29 01:55:00|19203.4|19163.4|19209.5|19169.5|19212.5|19172.5|19192.4|19152.4|0
1593396000000|2020-06-29 02:00:00|19206.9|19166.9|19186.2|19146.2|19212.5|19172.5|19183.4|19143.4|0
1593396300000|2020-06-29 02:05:00|19185.2|19145.2|19195.4|19155.4|19195.6|19155.6|19177.7|19137.7|0
1593396600000|2020-06-29 02:10:00|19195.2|19155.2|19230.5|19190.5|19230.7|19190.7|19195|19155|0
1593396900000|2020-06-29 02:15:00|19230.3|19190.3|19204.6|19164.6|19230.7|19190.7|19201.7|19161.7|0
1593397200000|2020-06-29 02:20:00|19207.4|19167.4|19196.1|19156.1|19207.7|19167.7|19195.6|19155.6|0
1593397500000|2020-06-29 02:25:00|19196.2|19156.2|19195.7|19155.7|19201.9|19161.9|19190.1|19150.1|0
1593397800000|2020-06-29 02:30:00|19195.9|19155.9|19166.3|19126.3|19195.9|19155.9|19163.4|19123.4|0
1593398100000|2020-06-29 02:35:00|19166.1|19126.1|19177.7|19137.7|19177.8|19137.8|19166.1|19126.1|0
1593398400000|2020-06-29 02:40:00|19177.6|19137.6|19172.3|19132.3|19183.9|19143.9|19166.4|19126.4|0
1593398700000|2020-06-29 02:45:00|19171.3|19131.3|19177.7|19137.7|19184.3|19144.3|19166.8|19126.8|0
1593399000000|2020-06-29 02:50:00|19178.1|19138.1|19142.1|19102.1|19180.6|19140.6|19141.9|19101.9|0
1593399300000|2020-06-29 02:55:00|19141.9|19101.9|19149.3|19109.3|19155.2|19115.2|19135.9|19095.9|0
1593399600000|2020-06-29 03:00:00|19149.4|19109.4|19149.1|19109.1|19161.2|19121.2|19140.2|19100.2|0
1593399900000|2020-06-29 03:05:00|19149.2|19109.2|19143.2|19103.2|19149.3|19109.3|19137.3|19097.3|0
1593400200000|2020-06-29 03:10:00|19143.3|19103.3|19125.3|19085.3|19145.9|19105.9|19113.7|19073.7|0
1593400500000|2020-06-29 03:15:00|19125.2|19085.2|19125.3|19085.3|19125.4|19085.4|19113.7|19073.7|0
1593400800000|2020-06-29 03:20:00|19125.2|19085.2|19145.9|19105.9|19148.8|19108.8|19125.2|19085.2|0
1593401100000|2020-06-29 03:25:00|19145.8|19105.8|19136.8|19096.8|19148.3|19108.3|19133.8|19093.8|0
1593401400000|2020-06-29 03:30:00|19135.8|19095.8|19125.2|19085.2|19143|19103|19107.7|19067.7|0
1593401700000|2020-06-29 03:35:00|19125.3|19085.3|19122.7|19082.7|19131.2|19091.2|19113.6|19073.6|0
1593402000000|2020-06-29 03:40:00|19121.7|19081.7|19092.7|19052.7|19125.9|19085.9|19089.9|19049.9|0
1593402300000|2020-06-29 03:45:00|19091.7|19051.7|19090.2|19050.2|19101.7|19061.7|19089.7|19049.7|0
1593402600000|2020-06-29 03:50:00|19090.1|19050.1|19090.6|19050.6|19096.2|19056.2|19084.2|19044.2|0
1593402900000|2020-06-29 03:55:00|19090.8|19050.8|19102|19062|19108.4|19068.4|19090.6|19050.6|0
1593403200000|2020-06-29 04:00:00|19102.2|19062.2|19119.9|19079.9|19120|19080|19096.8|19056.8|0
1593403500000|2020-06-29 04:05:00|19119.7|19079.7|19108.7|19068.7|19137.3|19097.3|19102.6|19062.6|0
1593403800000|2020-06-29 04:10:00|19108.6|19068.6|19096.4|19056.4|19117|19077|19091.1|19051.1|0
1593404100000|2020-06-29 04:15:00|19095.4|19055.4|19102.3|19062.3|19108|19068|19084.4|19044.4|0
1593404400000|2020-06-29 04:20:00|19102.2|19062.2|19089.1|19049.1|19116.5|19076.5|19089.1|19049.1|0
1593404700000|2020-06-29 04:25:00|19088.9|19048.9|19101.1|19061.1|19101.1|19061.1|19088.9|19048.9|0
1593405000000|2020-06-29 04:30:00|19101.3|19061.3|19090|19050|19112.7|19072.7|19089.8|19049.8|0
1593405300000|2020-06-29 04:35:00|19089.8|19049.8|19047|19007|19090|19050|19041.4|19001.4|0
1593405600000|2020-06-29 04:40:00|19047.1|19007.1|19050.4|19010.4|19053.6|19013.6|19035.1|18995.1|0
1593405900000|2020-06-29 04:45:00|19049.4|19009.4|19046|19006|19057.3|19017.3|19046|19006|0
1593406200000|2020-06-29 04:50:00|19046.2|19006.2|19043.7|19003.7|19046.2|19006.2|19028.5|18988.5|0
1593406500000|2020-06-29 04:55:00|19043.5|19003.5|19034.7|18994.7|19055.5|19015.5|19028.7|18988.7|0
1593406800000|2020-06-29 05:00:00|19034.6|18994.6|19052.2|19012.2|19058|19018|19034.6|18994.6|0
1593407100000|2020-06-29 05:05:00|19052.1|19012.1|19081.6|19041.6|19087.5|19047.5|19051.8|19011.8|0
1593407400000|2020-06-29 05:10:00|19081.8|19041.8|19098.9|19058.9|19104.7|19064.7|19081.6|19041.6|0
1593407700000|2020-06-29 05:15:00|19099|19059|19087.7|19047.7|19104.9|19064.9|19087.5|19047.5|0
1593408000000|2020-06-29 05:20:00|19087.6|19047.6|19087.6|19047.6|19104.8|19064.8|19087.4|19047.4|0
1593408300000|2020-06-29 05:25:00|19087.5|19047.5|19111.2|19071.2|19117.6|19077.6|19087.4|19047.4|0
1593408600000|2020-06-29 05:30:00|19111.1|19071.1|19105.4|19065.4|19117.1|19077.1|19099.2|19059.2|0
1593408900000|2020-06-29 05:35:00|19105.6|19065.6|19082.2|19042.2|19105.6|19065.6|19076.6|19036.6|0
1593409200000|2020-06-29 05:40:00|19082.3|19042.3|19075.9|19035.9|19083|19043|19065|19025|0
1593409500000|2020-06-29 05:45:00|19075.8|19035.8|19030.8|18990.8|19081.6|19041.6|19030.6|18990.6|0
1593409800000|2020-06-29 05:50:00|19030.9|18990.9|19013|18973|19042.6|19002.6|19007.5|18967.5|0
1593410100000|2020-06-29 05:55:00|19013.1|18973.1|19007.6|18967.6|19025.2|18985.2|19007.5|18967.5|0
1593410400000|2020-06-29 06:00:00|19011.6|18971.6|19006.8|18991.8|19029.9|19011.8|19001.8|18967.1|33
1593410700000|2020-06-29 06:05:00|19001.8|18986.8|19036.8|19021.8|19036.8|19021.8|18976.8|18961.8|66
1593411000000|2020-06-29 06:10:00|19041.8|19026.8|19026.8|19011.8|19041.8|19026.8|19011.8|18996.8|15
1593411300000|2020-06-29 06:15:00|19016.8|19001.8|19041.8|19026.8|19041.8|19026.8|19011.8|18996.8|14
1593411600000|2020-06-29 06:20:00|19051.8|19036.8|19081.8|19066.8|19081.8|19066.8|19031.8|19016.8|29
1593411900000|2020-06-29 06:25:00|19076.8|19061.8|19091.8|19076.8|19091.8|19076.8|19071.8|19056.8|26
1593412200000|2020-06-29 06:30:00|19096.8|19081.8|19096.8|19081.8|19121.8|19106.8|19091.8|19076.8|65
1593412500000|2020-06-29 06:35:00|19091.8|19076.8|19106.8|19091.8|19106.8|19091.8|19081.8|19066.8|10
1593412800000|2020-06-29 06:40:00|19116.8|19101.8|19091.8|19076.8|19116.8|19101.8|19091.8|19076.8|13
1593413100000|2020-06-29 06:45:00|19086.8|19071.8|19086.8|19071.8|19091.8|19076.8|19081.8|19066.8|13
1593413400000|2020-06-29 06:50:00|19081.8|19066.8|19096.8|19081.8|19106.8|19091.8|19071.8|19056.8|11
1593413700000|2020-06-29 06:55:00|19111.8|19096.8|19116.8|19101.8|19131.8|19116.8|19111.8|19096.8|17
1593414000000|2020-06-29 07:00:00|19126.8|19111.8|19166.8|19151.8|19191.8|19176.8|19126.8|19111.8|515
1593414300000|2020-06-29 07:05:00|19161.8|19146.8|19261.8|19246.8|19261.8|19246.8|19161.8|19146.8|318
1593414600000|2020-06-29 07:10:00|19276.8|19261.8|19286.8|19271.8|19306.8|19291.8|19256.8|19241.8|358
1593414900000|2020-06-29 07:15:00|19291.8|19276.8|19246.8|19231.8|19296.8|19281.8|19246.8|19231.8|233
1593415200000|2020-06-29 07:20:00|19251.8|19236.8|19298.1|19283.1|19316.8|19301.8|19251.8|19236.8|295
1593415500000|2020-06-29 07:25:00|19303.1|19288.1|19258.1|19243.1|19308.1|19293.1|19258.1|19243.1|158
1593415800000|2020-06-29 07:30:00|19263.1|19248.1|19268.1|19253.1|19283.1|19268.1|19248.1|19233.1|197
1593416100000|2020-06-29 07:35:00|19273.1|19258.1|19268.1|19253.1|19288.1|19273.1|19268.1|19253.1|80
1593416400000|2020-06-29 07:40:00|19268|19253|19248|19233|19278|19263|19228|19213|140
1593416700000|2020-06-29 07:45:00|19253|19238|19188|19173|19253|19238|19173|19158|128
1593417000000|2020-06-29 07:50:00|19193|19178|19208|19193|19213|19198|19178|19163|132
1593417300000|2020-06-29 07:55:00|19198|19183|19233|19218|19238|19223|19198|19183|82
1593417600000|2020-06-29 08:00:00|19228|19213|19208|19193|19228|19213|19193|19178|201
1593417900000|2020-06-29 08:05:00|19203|19188|19208|19193|19213|19198|19178|19163|103
1593418200000|2020-06-29 08:10:00|19213|19198|19123|19108|19223|19208|19123|19108|242
1593418500000|2020-06-29 08:15:00|19118|19103|19128|19113|19158|19143|19118|19103|179
1593418800000|2020-06-29 08:20:00|19123|19108|19153|19138|19158|19143|19123|19108|235
1593419100000|2020-06-29 08:25:00|19158|19143|19198|19183|19198|19183|19158|19143|110
1593419400000|2020-06-29 08:30:00|19193|19178|19193|19178|19208|19193|19188|19173|85
1593419700000|2020-06-29 08:35:00|19188|19173|19203|19188|19218|19203|19188|19173|88
1593420000000|2020-06-29 08:40:00|19208|19193|19233|19218|19238|19223|19208|19193|110
1593420300000|2020-06-29 08:45:00|19238|19223|19238|19223|19248|19233|19223|19208|99
1593420600000|2020-06-29 08:50:00|19233|19218|19233|19218|19238|19223|19228|19213|92
1593420900000|2020-06-29 08:55:00|19228|19213|19263|19248|19268|19253|19218|19203|114
1593421200000|2020-06-29 09:00:00|19258|19243|19248|19233|19263|19248|19233|19218|79
1593421500000|2020-06-29 09:05:00|19253|19238|19228|19213|19263|19248|19218|19203|123
1593421800000|2020-06-29 09:10:00|19223|19208|19243|19228|19263|19248|19223|19208|202
1593422100000|2020-06-29 09:15:00|19248|19233|19248|19233|19263|19248|19248|19233|67
1593422400000|2020-06-29 09:20:00|19253|19238|19253|19238|19258|19243|19243|19228|88
1593422700000|2020-06-29 09:25:00|19248|19233|19233|19218|19248|19233|19233|19218|57
1593423000000|2020-06-29 09:30:00|19223|19208|19268|19253|19273|19258|19203|19188|243
1593423300000|2020-06-29 09:35:00|19273|19258|19298|19283|19298|19283|19268|19253|73
1593423600000|2020-06-29 09:40:00|19303|19288|19293|19278|19318|19303|19293|19278|133
1593423900000|2020-06-29 09:45:00|19298|19283|19283|19268|19298|19283|19283|19268|85
1593424200000|2020-06-29 09:50:00|19293|19278|19293|19278|19308|19293|19288|19273|72
1593424500000|2020-06-29 09:55:00|19298|19283|19288|19273|19308|19293|19278|19263|83
1593424800000|2020-06-29 10:00:00|19293|19278|19213|19198|19303|19288|19203|19188|520
1593425100000|2020-06-29 10:05:00|19218|19203|19248|19233|19248|19233|19218|19203|73
1593425400000|2020-06-29 10:10:00|19253|19238|19223|19208|19258|19243|19223|19208|59
1593425700000|2020-06-29 10:15:00|19228|19213|19238|19223|19238|19223|19228|19213|35
1593426000000|2020-06-29 10:20:00|19243|19228|19253|19238|19263|19248|19243|19228|57
1593426300000|2020-06-29 10:25:00|19258|19243|19258|19243|19258|19243|19248|19233|21
1593426600000|2020-06-29 10:30:00|19263|19248|19263|19248|19268|19253|19253|19238|65
1593426900000|2020-06-29 10:35:00|19243|19228|19223|19208|19253|19238|19223|19208|27
1593427200000|2020-06-29 10:40:00|19233|19218|19233|19218|19243|19228|19228|19213|35
1593427500000|2020-06-29 10:45:00|19238|19223|19263|19248|19263|19248|19238|19223|36
1593427800000|2020-06-29 10:50:00|19268|19253|19273|19258|19278|19263|19263|19248|57
1593428100000|2020-06-29 10:55:00|19278|19263|19273|19258|19278|19263|19263|19248|36
1593428400000|2020-06-29 11:00:00|19278|19263|19278|19263|19293|19278|19273|19258|156
1593428700000|2020-06-29 11:05:00|19283|19268|19288|19273|19293|19278|19283|19268|67
1593429000000|2020-06-29 11:10:00|19283|19268|19283|19268|19298|19283|19283|19268|37
1593429300000|2020-06-29 11:15:00|19288|19273|19293|19278|19293|19278|19273|19258|65
1593429600000|2020-06-29 11:20:00|19298|19283|19318|19303|19318|19303|19298|19283|78
1593429900000|2020-06-29 11:25:00|19313|19298|19333|19318|19338|19323|19313|19298|85
1593430200000|2020-06-29 11:30:00|19338|19323|19313|19298|19338|19323|19308|19293|117
1593430500000|2020-06-29 11:35:00|19323|19308|19323|19308|19338|19323|19308|19293|184
1593430800000|2020-06-29 11:40:00|19319.3|19304.3|19324.3|19309.3|19324.3|19309.3|19314.3|19299.3|18
1593431100000|2020-06-29 11:45:00|19329.3|19314.3|19329.3|19314.3|19334.3|19319.3|19319.3|19304.3|22
1593431400000|2020-06-29 11:50:00|19324.3|19309.3|19379.3|19364.3|19379.3|19364.3|19324.3|19309.3|169
1593431700000|2020-06-29 11:55:00|19384.3|19369.3|19374.3|19359.3|19389.3|19374.3|19369.3|19354.3|101
1593432000000|2020-06-29 12:00:00|19379.3|19364.3|19374.3|19359.3|19389.3|19374.3|19359.3|19344.3|107
1593432300000|2020-06-29 12:05:00|19379.3|19364.3|19374.3|19359.3|19384.3|19369.3|19374.3|19359.3|100
1593432600000|2020-06-29 12:10:00|19369.3|19354.3|19359.3|19344.3|19374.3|19359.3|19359.3|19344.3|61
1593432900000|2020-06-29 12:15:00|19364.3|19349.3|19369.3|19354.3|19374.3|19359.3|19359.3|19344.3|123
1593433200000|2020-06-29 12:20:00|19364.3|19349.3|19374.3|19359.3|19374.3|19359.3|19364.3|19349.3|108
1593433500000|2020-06-29 12:25:00|19369.3|19354.3|19359.3|19344.3|19379.3|19364.3|19349.3|19334.3|76
1593433800000|2020-06-29 12:30:00|19354.3|19339.3|19364.3|19349.3|19379.3|19364.3|19354.3|19339.3|92
1593434100000|2020-06-29 12:35:00|19369.3|19354.3|19354.3|19339.3|19384.3|19369.3|19354.3|19339.3|105
1593434400000|2020-06-29 12:40:00|19359.3|19344.3|19339.3|19324.3|19359.3|19344.3|19339.3|19324.3|65
1593434700000|2020-06-29 12:45:00|19344.3|19329.3|19364.3|19349.3|19369.3|19354.3|19344.3|19329.3|71
1593435000000|2020-06-29 12:50:00|19369.3|19354.3|19359.3|19344.3|19384.3|19369.3|19359.3|19344.3|78
1593435300000|2020-06-29 12:55:00|19349.3|19334.3|19359.3|19344.3|19364.3|19349.3|19324.3|19309.3|152
1593435600000|2020-06-29 13:00:00|19354.3|19339.3|19364.3|19349.3|19394.3|19379.3|19349.3|19334.3|349
1593435900000|2020-06-29 13:05:00|19369.3|19354.3|19349.3|19334.3|19369.3|19354.3|19349.3|19334.3|116
1593436200000|2020-06-29 13:10:00|19354.3|19339.3|19339.3|19324.3|19359.3|19344.3|19329.3|19314.3|96
1593436500000|2020-06-29 13:15:00|19334.3|19319.3|19354.3|19339.3|19354.3|19339.3|19334.3|19319.3|92
1593436800000|2020-06-29 13:20:00|19349.3|19334.3|19374.3|19359.3|19374.3|19359.3|19344.3|19329.3|108
1593437100000|2020-06-29 13:25:00|19369.3|19354.3|19369.3|19354.3|19374.3|19359.3|19359.3|19344.3|45
1593437400000|2020-06-29 13:30:00|19364.3|19349.3|19289.3|19274.3|19369.3|19354.3|19279.3|19264.3|295
1593437700000|2020-06-29 13:35:00|19294.3|19279.3|19279.3|19264.3|19309.3|19294.3|19274.3|19259.3|131
1593438000000|2020-06-29 13:40:00|19274.3|19259.3|19284.3|19269.3|19294.3|19279.3|19254.3|19239.3|147
1593438300000|2020-06-29 13:45:00|19289.3|19274.3|19294.3|19279.3|19304.3|19289.3|19254.3|19239.3|237
1593438600000|2020-06-29 13:50:00|19299.3|19284.3|19344.3|19329.3|19344.3|19329.3|19284.3|19269.3|126
1593438900000|2020-06-29 13:55:00|19339.3|19324.3|19339.3|19324.3|19359.3|19344.3|19329.3|19314.3|129
1593439200000|2020-06-29 14:00:00|19344.3|19329.3|19384.3|19369.3|19384.3|19369.3|19344.3|19329.3|216
1593439500000|2020-06-29 14:05:00|19389.3|19374.3|19419.3|19404.3|19424.3|19409.3|19374.3|19359.3|270
1593439800000|2020-06-29 14:10:00|19418.9|19403.9|19438.9|19423.9|19453.9|19438.9|19393.9|19378.9|385
1593440100000|2020-06-29 14:15:00|19443.9|19428.9|19478.9|19463.9|19488.9|19473.9|19438.9|19423.9|388
1593440400000|2020-06-29 14:20:00|19483.9|19468.9|19483.9|19468.9|19493.9|19478.9|19468.9|19453.9|280
1593440700000|2020-06-29 14:25:00|19488.9|19473.9|19473.9|19458.9|19508.9|19493.9|19463.9|19448.9|426
1593441000000|2020-06-29 14:30:00|19478.9|19463.9|19503.9|19488.9|19508.9|19493.9|19478.9|19463.9|285
1593441300000|2020-06-29 14:35:00|19508.9|19493.9|19523.9|19508.9|19538.9|19523.9|19493.9|19478.9|357
1593441600000|2020-06-29 14:40:00|19528.9|19513.9|19498.9|19483.9|19553.9|19538.9|19488.9|19473.9|342
1593441900000|2020-06-29 14:45:00|19503.9|19488.9|19513.9|19498.9|19518.9|19503.9|19498.9|19483.9|249
1593442200000|2020-06-29 14:50:00|19518.9|19503.9|19498.9|19483.9|19538.9|19523.9|19498.9|19483.9|363
1593442500000|2020-06-29 14:55:00|19493.9|19478.9|19488.9|19473.9|19513.9|19498.9|19478.9|19463.9|180
1593442800000|2020-06-29 15:00:00|19483.9|19468.9|19488.9|19473.9|19503.9|19488.9|19483.9|19468.9|230
1593443100000|2020-06-29 15:05:00|19483.9|19468.9|19473.9|19458.9|19488.9|19473.9|19468.9|19453.9|206
1593443400000|2020-06-29 15:10:00|19478.9|19463.9|19448.9|19433.9|19478.9|19463.9|19448.9|19433.9|159
1593443700000|2020-06-29 15:15:00|19453.9|19438.9|19458.9|19443.9|19463.9|19448.9|19438.9|19423.9|215
1593444000000|2020-06-29 15:20:00|19463.9|19448.9|19473.9|19458.9|19473.9|19458.9|19438.9|19423.9|298
1593444300000|2020-06-29 15:25:00|19468.9|19453.9|19503.9|19488.9|19503.9|19488.9|19468.9|19453.9|539
1593444600000|2020-06-29 15:30:00|19508.9|19493.9|19458.9|19443.9|19513.9|19498.9|19443.9|19428.9|759
1593444900000|2020-06-29 15:35:00|19463.9|19448.9|19463.9|19448.9|19473.9|19458.9|19448.9|19433.9|257
1593445200000|2020-06-29 15:40:00|19468.9|19453.9|19463.9|19448.9|19473.9|19458.9|19458.9|19443.9|61
1593445500000|2020-06-29 15:45:00|19468.9|19453.9|19458.9|19443.9|19478.9|19463.9|19448.9|19433.9|106
1593445800000|2020-06-29 15:50:00|19463.9|19438.9|19458.9|19433.9|19468.9|19443.9|19453.9|19428.9|10
1593446100000|2020-06-29 15:55:00|19463.9|19438.9|19453.9|19433.9|19463.9|19443.9|19448.9|19428.9|20
1593446400000|2020-06-29 16:00:00|19458.9|19438.9|19468.9|19443.9|19478.9|19453.9|19453.9|19438.9|18
1593446700000|2020-06-29 16:05:00|19463.9|19438.9|19458.9|19438.9|19468.9|19443.9|19458.9|19433.9|7
1593447000000|2020-06-29 16:10:00|19463.9|19433.9|19468.9|19448.9|19473.9|19448.9|19458.9|19433.9|6
1593447300000|2020-06-29 16:15:00|19473.9|19443.9|19498.9|19473.9|19498.9|19473.9|19463.9|19443.9|30
1593447600000|2020-06-29 16:20:00|19493.9|19468.9|19493.9|19473.9|19503.9|19483.9|19493.9|19468.9|6
1593447900000|2020-06-29 16:25:00|19488.9|19468.9|19493.9|19473.9|19498.9|19478.9|19488.9|19468.9|11
1593448200000|2020-06-29 16:30:00|19498.9|19468.9|19498.9|19473.9|19503.9|19483.9|19493.9|19468.9|14
1593448500000|2020-06-29 16:35:00|19503.9|19478.9|19498.9|19473.9|19503.9|19478.9|19493.9|19468.9|5
1593448800000|2020-06-29 16:40:00|19493.9|19468.9|19493.9|19468.9|19498.9|19473.9|19493.9|19468.9|0
1593449100000|2020-06-29 16:45:00|19498.9|19473.9|19503.9|19483.9|19508.9|19483.9|19493.9|19468.9|4
1593449400000|2020-06-29 16:50:00|19508.9|19478.9|19493.9|19473.9|19508.9|19488.9|19493.9|19473.9|6
1593449700000|2020-06-29 16:55:00|19498.9|19468.9|19478.9|19453.9|19498.9|19473.9|19478.9|19453.9|9
1593450000000|2020-06-29 17:00:00|19483.9|19458.9|19478.9|19453.9|19488.9|19463.9|19478.9|19453.9|8
1593450300000|2020-06-29 17:05:00|19483.9|19458.9|19478.9|19453.9|19483.9|19463.9|19478.9|19453.9|0
1593450600000|2020-06-29 17:10:00|19483.9|19458.9|19488.9|19463.9|19488.9|19468.9|19483.9|19458.9|1
1593450900000|2020-06-29 17:15:00|19483.9|19458.9|19483.9|19458.9|19488.9|19463.9|19483.9|19458.9|1
1593451200000|2020-06-29 17:20:00|19478.9|19453.9|19483.9|19463.9|19488.9|19468.9|19478.9|19453.9|5
1593451500000|2020-06-29 17:25:00|19488.9|19468.9|19488.9|19468.9|19493.9|19473.9|19483.9|19458.9|9
1593451800000|2020-06-29 17:30:00|19493.9|19473.9|19488.9|19463.9|19498.9|19473.9|19488.9|19463.9|4
1593452100000|2020-06-29 17:35:00|19493.9|19468.9|19508.9|19488.9|19508.9|19488.9|19493.9|19463.9|5
1593452400000|2020-06-29 17:40:00|19503.9|19483.9|19503.9|19478.9|19508.9|19488.9|19498.9|19478.9|2
1593452700000|2020-06-29 17:45:00|19498.9|19473.9|19498.9|19473.9|19503.9|19478.9|19498.9|19473.9|4
1593453000000|2020-06-29 17:50:00|19503.9|19478.9|19503.9|19478.9|19503.9|19478.9|19498.9|19478.9|1
1593453300000|2020-06-29 17:55:00|19498.9|19473.9|19498.9|19473.9|19503.9|19478.9|19498.9|19473.9|3
1593453600000|2020-06-29 18:00:00|19503.9|19478.9|19503.9|19478.9|19508.9|19483.9|19503.9|19478.9|5
1593453900000|2020-06-29 18:05:00|19498.9|19473.9|19483.9|19463.9|19498.9|19473.9|19478.9|19458.9|20
1593454200000|2020-06-29 18:10:00|19488.9|19458.9|19493.9|19468.9|19493.9|19468.9|19483.9|19458.9|1
1593454500000|2020-06-29 18:15:00|19498.9|19473.9|19493.9|19468.9|19503.9|19478.9|19493.9|19468.9|1
1593454800000|2020-06-29 18:20:00|19488.9|19473.9|19473.9|19453.9|19488.9|19473.9|19468.9|19448.9|29
1593455100000|2020-06-29 18:25:00|19468.9|19448.9|19458.9|19443.9|19468.9|19453.9|19458.9|19438.9|5
1593455400000|2020-06-29 18:30:00|19463.9|19448.9|19463.9|19448.9|19468.9|19453.9|19463.9|19448.9|6
1593455700000|2020-06-29 18:35:00|19458.9|19443.9|19458.9|19443.9|19458.9|19443.9|19458.9|19443.9|1
1593456000000|2020-06-29 18:40:00|19473.9|19458.9|19478.9|19463.9|19478.9|19463.9|19473.9|19458.9|4
1593456300000|2020-06-29 18:45:00|19453.9|19438.9|19453.9|19438.9|19453.9|19438.9|19453.9|19438.9|1
1593456600000|2020-06-29 18:50:00|19458.9|19443.9|19458.9|19443.9|19458.9|19443.9|19458.9|19443.9|2
1593456900000|2020-06-29 18:55:00|19463.9|19448.9|19463.9|19448.9|19463.9|19448.9|19463.9|19448.9|1
1593457200000|2020-06-29 19:00:00|19448.9|19433.9|19448.9|19433.9|19448.9|19433.9|19448.9|19433.9|7
1593457500000|2020-06-29 19:05:00|19443.9|19428.9|19438.9|19423.9|19443.9|19428.9|19438.9|19423.9|6
1593457800000|2020-06-29 19:10:00|19433.9|19418.9|19438.9|19423.9|19438.9|19423.9|19433.9|19418.9|3
1593458100000|2020-06-29 19:15:00|19443.9|19428.9|19443.9|19428.9|19443.9|19428.9|19443.9|19428.9|3
1593458400000|2020-06-29 19:20:00|19448.9|19433.9|19448.9|19433.9|19448.9|19433.9|19448.9|19433.9|1
1593458700000|2020-06-29 19:25:00|19453.9|19438.9|19458.9|19443.9|19458.9|19443.9|19448.9|19433.9|13
1593459000000|2020-06-29 19:30:00|19468.9|19453.9|19493.9|19478.9|19493.9|19478.9|19468.9|19453.9|55
1593459300000|2020-06-29 19:35:00|19488.9|19473.9|19483.9|19468.9|19498.9|19483.9|19478.9|19463.9|32
1593459600000|2020-06-29 19:40:00|19488.9|19473.9|19473.9|19458.9|19488.9|19473.9|19468.9|19453.9|28
1593459900000|2020-06-29 19:45:00|19468.9|19453.9|19448.9|19433.9|19473.9|19458.9|19448.9|19433.9|28
1593460200000|2020-06-29 19:50:00|19453.9|19438.9|19453.9|19438.9|19458.9|19443.9|19443.9|19428.9|34
1593460500000|2020-06-29 19:55:00|19458.9|19443.9|19483.9|19468.9|19483.9|19468.9|19453.9|19438.9|19
1593460800000|2020-06-29 20:00:00|19498.3|19458.3|19500.6|19460.6|19539.9|19499.9|19498.3|19458.3|0
1593461100000|2020-06-29 20:05:00|19500.9|19460.9|19500.9|19460.9|19519.7|19479.7|19497.6|19457.6|0
1593461400000|2020-06-29 20:10:00|19502.4|19462.4|19521.4|19481.4|19528|19488|19496.3|19456.3|0
1593461700000|2020-06-29 20:15:00|19521.1|19481.1|19517.1|19477.1|19521.1|19481.1|19515.6|19475.6|0
1593462000000|2020-06-29 20:20:00|19516.1|19476.1|19516.1|19476.1|19518.6|19478.6|19515.6|19475.6|0
1593462300000|2020-06-29 20:25:00|19515.1|19475.1|19516.6|19476.6|19516.6|19476.6|19514.1|19474.1|0
1593462600000|2020-06-29 20:30:00|19516.1|19476.1|19513.1|19473.1|19517.8|19477.8|19505.3|19465.3|0
1593462900000|2020-06-29 20:35:00|19512.8|19472.8|19522.6|19482.6|19522.6|19482.6|19508.3|19468.3|0
1593463200000|2020-06-29 20:40:00|19522.4|19482.4|19530.4|19490.4|19543.5|19503.5|19521.4|19481.4|0
1593463500000|2020-06-29 20:45:00|19530.7|19490.7|19532.1|19492.1|19539.9|19499.9|19529.2|19489.2|0
1593463800000|2020-06-29 20:50:00|19532.4|19492.4|19532.3|19492.3|19535.1|19495.1|19525.6|19485.6|0
1593464100000|2020-06-29 20:55:00|19532.1|19492.1|19517.9|19477.9|19532.3|19492.3|19513.2|19473.2|0
1593464400000|2020-06-29 21:00:00|19517.4|19477.4|19511|19471|19522.4|19482.4|19508.5|19468.5|0
1593464700000|2020-06-29 21:05:00|19511.5|19471.5|19519.9|19479.9|19521.4|19481.4|19510.5|19470.5|0
1593465000000|2020-06-29 21:10:00|19520.4|19480.4|19523.4|19483.4|19524.4|19484.4|19519.9|19479.9|0
1593465300000|2020-06-29 21:15:00|19524.9|19484.9|19525.9|19485.9|19525.9|19485.9|19522.4|19482.4|0
1593465600000|2020-06-29 21:20:00|19523.9|19483.9|19523.6|19483.6|19523.9|19483.9|19523.1|19483.1|0
1593465900000|2020-06-29 21:25:00|19524.6|19484.6|19522.2|19482.2|19524.6|19484.6|19518.7|19478.7|0
1593466200000|2020-06-29 21:30:00|19525.1|19485.1|19520.2|19480.2|19525.1|19485.1|19520.2|19480.2|0
1593466500000|2020-06-29 21:35:00|19519.7|19479.7|19519.2|19479.2|19520.2|19480.2|19518.2|19478.2|0
1593466800000|2020-06-29 21:40:00|19519.7|19479.7|19518.2|19478.2|19519.7|19479.7|19518.2|19478.2|0
1593467100000|2020-06-29 21:45:00|19518.7|19478.7|19521.7|19481.7|19524.6|19484.6|19518.7|19478.7|0
1593467400000|2020-06-29 21:50:00|19523.1|19483.1|19524.6|19484.6|19524.6|19484.6|19521.7|19481.7|0
1593467700000|2020-06-29 21:55:00|19525.1|19485.1|19525.1|19485.1|19531.1|19491.1|19524.1|19484.1|0
1593468000000|2020-06-29 22:00:00|19524.9|19484.9|19528.3|19488.3|19531.8|19491.8|19514|19474|0
1593468300000|2020-06-29 22:05:00|19528.6|19488.6|19534.8|19494.8|19541.4|19501.4|19528.6|19488.6|0
1593468600000|2020-06-29 22:10:00|19534.7|19494.7|19537.2|19497.2|19545.7|19505.7|19531.8|19491.8|0
1593468900000|2020-06-29 22:15:00|19537.1|19497.1|19573.1|19533.1|19577.4|19537.4|19536.6|19496.6|0
1593469200000|2020-06-29 22:20:00|19573.4|19533.4|19573.1|19533.1|19579.1|19539.1|19569.6|19529.6|0
1593469500000|2020-06-29 22:25:00|19573.4|19533.4|19571.3|19531.3|19574.3|19534.3|19569.6|19529.6|0
1593469800000|2020-06-29 22:30:00|19571.1|19531.1|19578.1|19538.1|19586.9|19546.9|19569|19529|0
1593470100000|2020-06-29 22:35:00|19578.4|19538.4|19611.8|19571.8|19613.6|19573.6|19575.1|19535.1|0
1593470400000|2020-06-29 22:40:00|19612|19572|19607.1|19567.1|19615.4|19575.4|19604|19564|0
1593470700000|2020-06-29 22:45:00|19607.3|19567.3|19608.8|19568.8|19608.8|19568.8|19605.8|19565.8|0
1593471000000|2020-06-29 22:50:00|19609.1|19569.1|19612.3|19572.3|19628.4|19588.4|19608.8|19568.8|0
1593471300000|2020-06-29 22:55:00|19612.5|19572.5|19605.3|19565.3|19615.8|19575.8|19605.3|19565.3|0
1593471600000|2020-06-29 23:00:00|19605.5|19565.5|19604.3|19564.3|19611.3|19571.3|19602.5|19562.5|0
1593471900000|2020-06-29 23:05:00|19604.2|19564.2|19600.6|19560.6|19604.2|19564.2|19595.8|19555.8|0
1593472200000|2020-06-29 23:10:00|19600.3|19560.3|19600.6|19560.6|19600.6|19560.6|19595.8|19555.8|0
1593472500000|2020-06-29 23:15:00|19600.3|19560.3|19598.8|19558.8|19602.4|19562.4|19595.8|19555.8|0
1593472800000|2020-06-29 23:20:00|19599.1|19559.1|19595.8|19555.8|19605.4|19565.4|19595.8|19555.8|0
1593473100000|2020-06-29 23:25:00|19596|19556|19597|19557|19598.8|19558.8|19594.1|19554.1|0
1593473400000|2020-06-29 23:30:00|19597.1|19557.1|19614.3|19574.3|19616.1|19576.1|19597.1|19557.1|0
1593473700000|2020-06-29 23:35:00|19614|19574|19611.3|19571.3|19620.8|19580.8|19611.3|19571.3|0
1593474000000|2020-06-29 23:40:00|19611.4|19571.4|19603.5|19563.5|19616.1|19576.1|19601.7|19561.7|0
1593474300000|2020-06-29 23:45:00|19603.2|19563.2|19587|19547|19603.2|19563.2|19585.7|19545.7|0
1593474600000|2020-06-29 23:50:00|19586.7|19546.7|19585.7|19545.7|19590|19550|19580.9|19540.9|0
1593474900000|2020-06-29 23:55:00|19585.5|19545.5|19590|19550|19590|19550|19582.2|19542.2|0
1593475200000|2020-06-30 00:00:00|19589.7|19549.7|19564.4|19524.4|19589.7|19549.7|19557.9|19517.9|0
1593475500000|2020-06-30 00:05:00|19564.2|19524.2|19551.5|19511.5|19568.6|19528.6|19551.5|19511.5|0
1593475800000|2020-06-30 00:10:00|19551.7|19511.7|19544.7|19504.7|19557.5|19517.5|19541.7|19501.7|0
1593476100000|2020-06-30 00:15:00|19544.6|19504.6|19544.7|19504.7|19559.1|19519.1|19530.4|19490.4|0
1593476400000|2020-06-30 00:20:00|19545|19505|19530.4|19490.4|19546.5|19506.5|19527.4|19487.4|0
1593476700000|2020-06-30 00:25:00|19530.5|19490.5|19535.2|19495.2|19541.7|19501.7|19530.5|19490.5|0
1593477000000|2020-06-30 00:30:00|19536.2|19496.2|19529.1|19489.1|19543|19503|19522.6|19482.6|0
1593477300000|2020-06-30 00:35:00|19529|19489|19533.4|19493.4|19533.4|19493.4|19520.8|19480.8|0
1593477600000|2020-06-30 00:40:00|19533.7|19493.7|19547.7|19507.7|19551.3|19511.3|19530.4|19490.4|0
1593477900000|2020-06-30 00:45:00|19548|19508|19538.2|19498.2|19554.3|19514.3|19536.9|19496.9|0
1593478200000|2020-06-30 00:50:00|19538.4|19498.4|19520.8|19480.8|19543|19503|19513|19473|0
1593478500000|2020-06-30 00:55:00|19520.9|19480.9|19525.6|19485.6|19535.2|19495.2|19520.8|19480.8|0
1593478800000|2020-06-30 01:00:00|19525.3|19485.3|19551.3|19511.3|19560.8|19520.8|19520.8|19480.8|0
1593479100000|2020-06-30 01:05:00|19551.5|19511.5|19544.7|19504.7|19554.3|19514.3|19541.7|19501.7|0
1593479400000|2020-06-30 01:10:00|19545|19505|19571.6|19531.6|19573.4|19533.4|19544.7|19504.7|0
1593479700000|2020-06-30 01:15:00|19571.5|19531.5|19566.2|19526.2|19571.5|19531.5|19562.1|19522.1|0
1593480000000|2020-06-30 01:20:00|19566.1|19526.1|19560.8|19520.8|19571.6|19531.6|19559.1|19519.1|0
1593480300000|2020-06-30 01:25:00|19561.1|19521.1|19563.8|19523.8|19565.1|19525.1|19559.7|19519.7|0
1593480600000|2020-06-30 01:30:00|19564.1|19524.1|19556.1|19516.1|19570.5|19530.5|19556.1|19516.1|0
1593480900000|2020-06-30 01:35:00|19556.4|19516.4|19593.1|19553.1|19593.3|19553.3|19556.1|19516.1|0
1593481200000|2020-06-30 01:40:00|19592.6|19552.6|19580.7|19540.7|19596.3|19556.3|19580.7|19540.7|0
1593481500000|2020-06-30 01:45:00|19580.9|19540.9|19568.1|19528.1|19581.9|19541.9|19566.3|19526.3|0
1593481800000|2020-06-30 01:50:00|19568.4|19528.4|19556.8|19516.8|19575.9|19535.9|19553.8|19513.8|0
1593482100000|2020-06-30 01:55:00|19556.5|19516.5|19555.9|19515.9|19559.8|19519.8|19553.8|19513.8|0
1593482400000|2020-06-30 02:00:00|19556.2|19516.2|19573.3|19533.3|19578.1|19538.1|19556.2|19516.2|0
1593482700000|2020-06-30 02:05:00|19573.5|19533.5|19572|19532|19578.1|19538.1|19568.5|19528.5|0
1593483000000|2020-06-30 02:10:00|19572.3|19532.3|19581.6|19541.6|19581.6|19541.6|19567.2|19527.2|0
1593483300000|2020-06-30 02:15:00|19581.3|19541.3|19566.1|19526.1|19581.3|19541.3|19562.5|19522.5|0
1593483600000|2020-06-30 02:20:00|19566|19526|19572|19532|19575|19535|19562.5|19522.5|0
1593483900000|2020-06-30 02:25:00|19571.9|19531.9|19572|19532|19578.1|19538.1|19568.5|19528.5|0
1593484200000|2020-06-30 02:30:00|19571.8|19531.8|19568.5|19528.5|19571.8|19531.8|19564.2|19524.2|0
1593484500000|2020-06-30 02:35:00|19568.4|19528.4|19570.3|19530.3|19576.8|19536.8|19567.2|19527.2|0
1593484800000|2020-06-30 02:40:00|19570|19530|19560.7|19520.7|19570.3|19530.3|19553.5|19513.5|0
1593485100000|2020-06-30 02:45:00|19560.4|19520.4|19552.9|19512.9|19560.4|19520.4|19551.1|19511.1|0
1593485400000|2020-06-30 02:50:00|19553.2|19513.2|19559.4|19519.4|19559.4|19519.4|19553.2|19513.2|0
1593485700000|2020-06-30 02:55:00|19559.6|19519.6|19549.9|19509.9|19560.7|19520.7|19545.1|19505.1|0
1593486000000|2020-06-30 03:00:00|19550.4|19510.4|19545.7|19505.7|19552.6|19512.6|19545.1|19505.1|0
1593486300000|2020-06-30 03:05:00|19545.9|19505.9|19545.1|19505.1|19549.9|19509.9|19541.6|19501.6|0
1593486600000|2020-06-30 03:10:00|19545.4|19505.4|19557.7|19517.7|19557.7|19517.7|19545.1|19505.1|0
1593486900000|2020-06-30 03:15:00|19557.4|19517.4|19557.7|19517.7|19562.5|19522.5|19554.7|19514.7|0
1593487200000|2020-06-30 03:20:00|19557.9|19517.9|19564.2|19524.2|19564.2|19524.2|19557.7|19517.7|0
1593487500000|2020-06-30 03:25:00|19564.5|19524.5|19570.3|19530.3|19576.8|19536.8|19563.1|19523.1|0
1593487800000|2020-06-30 03:30:00|19570.5|19530.5|19560.1|19520.1|19572|19532|19559.4|19519.4|0
1593488100000|2020-06-30 03:35:00|19560.2|19520.2|19564.2|19524.2|19565.5|19525.5|19560.2|19520.2|0
1593488400000|2020-06-30 03:40:00|19563.9|19523.9|19557.4|19517.4|19567.2|19527.2|19555.9|19515.9|0
1593488700000|2020-06-30 03:45:00|19555.9|19515.9|19555.9|19515.9|19557.7|19517.7|19551.1|19511.1|0
1593489000000|2020-06-30 03:50:00|19556|19516|19551.1|19511.1|19557.7|19517.7|19551.1|19511.1|0
1593489300000|2020-06-30 03:55:00|19551.4|19511.4|19559.4|19519.4|19560.7|19520.7|19551.1|19511.1|0
1593489600000|2020-06-30 04:00:00|19559.6|19519.6|19567.2|19527.2|19570.3|19530.3|19559.6|19519.6|0
1593489900000|2020-06-30 04:05:00|19567.1|19527.1|19570.3|19530.3|19572|19532|19564.2|19524.2|0
1593490200000|2020-06-30 04:10:00|19570.1|19530.1|19568.5|19528.5|19572|19532|19567.2|19527.2|0
1593490500000|2020-06-30 04:15:00|19568.2|19528.2|19567.1|19527.1|19577.9|19537.9|19560.7|19520.7|0
1593490800000|2020-06-30 04:20:00|19567.2|19527.2|19555.8|19515.8|19567.2|19527.2|19555.7|19515.7|0
1593491100000|2020-06-30 04:25:00|19555.9|19515.9|19534.2|19494.2|19556.1|19516.1|19534|19494|0
1593491400000|2020-06-30 04:30:00|19532.2|19492.2|19528.7|19488.7|19534.6|19494.6|19528.7|19488.7|0
1593491700000|2020-06-30 04:35:00|19528.8|19488.8|19534.2|19494.2|19534.2|19494.2|19528.7|19488.7|0
1593492000000|2020-06-30 04:40:00|19534.4|19494.4|19540.1|19500.1|19545.9|19505.9|19534.4|19494.4|0
1593492300000|2020-06-30 04:45:00|19539.9|19499.9|19540.2|19500.2|19540.3|19500.3|19534.6|19494.6|0
1593492600000|2020-06-30 04:50:00|19540.3|19500.3|19540.6|19500.6|19546.1|19506.1|19540.3|19500.3|0
1593492900000|2020-06-30 04:55:00|19540.5|19500.5|19545.6|19505.6|19551.6|19511.6|19540.1|19500.1|0
1593493200000|2020-06-30 05:00:00|19545.4|19505.4|19562.5|19522.5|19562.7|19522.7|19539.6|19499.6|0
1593493500000|2020-06-30 05:05:00|19562.7|19522.7|19573.3|19533.3|19573.3|19533.3|19561.6|19521.6|0
1593493800000|2020-06-30 05:10:00|19573.4|19533.4|19578.8|19538.8|19578.9|19538.9|19572.8|19532.8|0
1593494100000|2020-06-30 05:15:00|19579|19539|19578.8|19538.8|19584.3|19544.3|19578.5|19538.5|0
1593494400000|2020-06-30 05:20:00|19579|19539|19578.6|19538.6|19585|19545|19572.4|19532.4|0
1593494700000|2020-06-30 05:25:00|19578.5|19538.5|19566.4|19526.4|19578.6|19538.6|19566.4|19526.4|0
1593495000000|2020-06-30 05:30:00|19566.6|19526.6|19560.5|19520.5|19572.1|19532.1|19554.6|19514.6|0
1593495300000|2020-06-30 05:35:00|19560.7|19520.7|19499.7|19459.7|19566.2|19526.2|19499.4|19459.4|0
1593495600000|2020-06-30 05:40:00|19499.6|19459.6|19519.9|19479.9|19525.7|19485.7|19484.7|19444.7|0
1593495900000|2020-06-30 05:45:00|19519.7|19479.7|19531.1|19491.1|19542.6|19502.6|19519.4|19479.4|0
1593496200000|2020-06-30 05:50:00|19531|19491|19515.7|19475.7|19531|19491|19513.5|19473.5|0
1593496500000|2020-06-30 05:55:00|19514|19474|19468.7|19428.7|19519.6|19479.6|19468.7|19428.7|0
1593496800000|2020-06-30 06:00:00|19468.6|19428.6|19478.9|19463.9|19492.5|19473.9|19463.5|19423.5|19
1593497100000|2020-06-30 06:05:00|19473.9|19458.9|19443.9|19428.9|19473.9|19458.9|19443.9|19428.9|8
1593497400000|2020-06-30 06:10:00|19438.9|19423.9|19453.9|19438.9|19453.9|19438.9|19433.9|19418.9|15
1593497700000|2020-06-30 06:15:00|19433.9|19418.9|19448.9|19433.9|19458.9|19443.9|19433.9|19418.9|11
1593498000000|2020-06-30 06:20:00|19458.9|19443.9|19458.9|19443.9|19458.9|19443.9|19458.9|19443.9|4
1593498300000|2020-06-30 06:25:00|19468.9|19453.9|19468.9|19453.9|19468.9|19453.9|19468.9|19453.9|3
1593498600000|2020-06-30 06:30:00|19463.9|19448.9|19478.9|19463.9|19483.9|19468.9|19463.9|19448.9|10
1593498900000|2020-06-30 06:35:00|19473.9|19458.9|19488.9|19473.9|19488.9|19473.9|19468.9|19453.9|11
1593499200000|2020-06-30 06:40:00|19478.9|19463.9|19478.9|19463.9|19478.9|19463.9|19478.9|19463.9|10
1593499500000|2020-06-30 06:45:00|19468.9|19453.9|19463.9|19448.9|19468.9|19453.9|19458.9|19443.9|26
1593499800000|2020-06-30 06:50:00|19458.9|19443.9|19483.9|19468.9|19483.9|19468.9|19458.9|19443.9|7
1593500100000|2020-06-30 06:55:00|19488.9|19473.9|19483.9|19468.9|19488.9|19473.9|19468.9|19453.9|34
1593500400000|2020-06-30 07:00:00|19473.9|19458.9|19458.9|19443.9|19558.9|19543.9|19448.9|19433.9|737
1593500700000|2020-06-30 07:05:00|19453.9|19438.9|19413.9|19398.9|19453.9|19438.9|19388.9|19373.9|453
1593501000000|2020-06-30 07:10:00|19408.9|19393.9|19403.9|19388.9|19418.9|19403.9|19353.9|19338.9|461
1593501300000|2020-06-30 07:15:00|19398.9|19383.9|19418.9|19403.9|19438.9|19423.9|19388.9|19373.9|365
1593501600000|2020-06-30 07:20:00|19423.9|19408.9|19408.9|19393.9|19428.9|19413.9|19373.9|19358.9|238
1593501900000|2020-06-30 07:25:00|19403.9|19388.9|19393.9|19378.9|19418.9|19403.9|19373.9|19358.9|197
1593502200000|2020-06-30 07:30:00|19388.9|19373.9|19353.9|19338.9|19403.9|19388.9|19348.9|19333.9|265
1593502500000|2020-06-30 07:35:00|19348.9|19333.9|19383.9|19368.9|19403.9|19388.9|19333.9|19318.9|228
1593502800000|2020-06-30 07:40:00|19384.6|19369.6|19384.6|19369.6|19394.6|19379.6|19379.6|19364.6|150
1593503100000|2020-06-30 07:45:00|19379.6|19364.6|19399.6|19384.6|19399.6|19384.6|19369.6|19354.6|146
1593503400000|2020-06-30 07:50:00|19404.6|19389.6|19404.6|19389.6|19404.6|19389.6|19379.6|19364.6|93
1593503700000|2020-06-30 07:55:00|19409.6|19394.6|19394.6|19379.6|19419.6|19404.6|19389.6|19374.6|74
1593504000000|2020-06-30 08:00:00|19389.6|19374.6|19389.6|19374.6|19409.6|19394.6|19384.6|19369.6|136
1593504300000|2020-06-30 08:05:00|19384.6|19369.6|19349.6|19334.6|19384.6|19369.6|19339.6|19324.6|154
1593504600000|2020-06-30 08:10:00|19344.6|19329.6|19339.6|19324.6|19344.6|19329.6|19324.6|19309.6|132
1593504900000|2020-06-30 08:15:00|19334.6|19319.6|19339.6|19324.6|19339.6|19324.6|19319.6|19304.6|111
1593505200000|2020-06-30 08:20:00|19334.6|19319.6|19299.6|19284.6|19334.6|19319.6|19284.6|19269.6|243
1593505500000|2020-06-30 08:25:00|19304.6|19289.6|19309.6|19294.6|19314.6|19299.6|19299.6|19284.6|116
1593505800000|2020-06-30 08:30:00|19304.6|19289.6|19284.6|19269.6|19319.6|19304.6|19284.6|19269.6|170
1593506100000|2020-06-30 08:35:00|19279.6|19264.6|19284.6|19269.6|19309.6|19294.6|19279.6|19264.6|333
1593506400000|2020-06-30 08:40:00|19279.6|19264.6|19254.6|19239.6|19279.6|19264.6|19254.6|19239.6|246
1593506700000|2020-06-30 08:45:00|19249.6|19234.6|19254.6|19239.6|19259.6|19244.6|19229.6|19214.6|212
1593507000000|2020-06-30 08:50:00|19259.6|19244.6|19259.6|19244.6|19264.6|19249.6|19234.6|19219.6|168
1593507300000|2020-06-30 08:55:00|19254.6|19239.6|19264.6|19249.6|19279.6|19264.6|19249.6|19234.6|233
1593507600000|2020-06-30 09:00:00|19259.6|19244.6|19259.6|19244.6|19294.6|19279.6|19259.6|19244.6|195
1593507900000|2020-06-30 09:05:00|19254.6|19239.6|19274.6|19259.6|19279.6|19264.6|19254.6|19239.6|131
1593508200000|2020-06-30 09:10:00|19269.6|19254.6|19284.6|19269.6|19289.6|19274.6|19269.6|19254.6|185
1593508500000|2020-06-30 09:15:00|19289.6|19274.6|19299.6|19284.6|19314.6|19299.6|19289.6|19274.6|184
1593508800000|2020-06-30 09:20:00|19304.6|19289.6|19334.6|19319.6|19334.6|19319.6|19289.6|19274.6|222
1593509100000|2020-06-30 09:25:00|19329.6|19314.6|19334.6|19319.6|19344.6|19329.6|19319.6|19304.6|158
1593509400000|2020-06-30 09:30:00|19339.6|19324.6|19349.6|19334.6|19349.6|19334.6|19334.6|19319.6|84
1593509700000|2020-06-30 09:35:00|19354.6|19339.6|19344.6|19329.6|19354.6|19339.6|19339.6|19324.6|43
1593510000000|2020-06-30 09:40:00|19339.6|19324.6|19339.6|19324.6|19344.6|19329.6|19334.6|19319.6|52
1593510300000|2020-06-30 09:45:00|19344.6|19329.6|19319.6|19304.6|19354.6|19339.6|19319.6|19304.6|62
1593510600000|2020-06-30 09:50:00|19324.6|19309.6|19339.6|19324.6|19339.6|19324.6|19314.6|19299.6|110
1593510900000|2020-06-30 09:55:00|19344.6|19329.6|19369.6|19354.6|19374.6|19359.6|19344.6|19329.6|93
1593511200000|2020-06-30 10:00:00|19374.6|19359.6|19364.6|19349.6|19379.6|19364.6|19359.6|19344.6|125
1593511500000|2020-06-30 10:05:00|19369.6|19354.6|19369.6|19354.6|19379.6|19364.6|19364.6|19349.6|89
1593511800000|2020-06-30 10:10:00|19364.6|19349.6|19359.6|19344.6|19369.6|19354.6|19349.6|19334.6|69
1593512100000|2020-06-30 10:15:00|19354.6|19339.6|19369.6|19354.6|19369.6|19354.6|19349.6|19334.6|35
1593512400000|2020-06-30 10:20:00|19364.6|19349.6|19364.6|19349.6|19369.6|19354.6|19359.6|19344.6|33
1593512700000|2020-06-30 10:25:00|19369.6|19354.6|19414.6|19399.6|19424.6|19409.6|19369.6|19354.6|159
1593513000000|2020-06-30 10:30:00|19419.6|19404.6|19434.6|19419.6|19434.6|19419.6|19409.6|19394.6|142
1593513300000|2020-06-30 10:35:00|19439.6|19424.6|19424.6|19409.6|19439.6|19424.6|19414.6|19399.6|67
1593513600000|2020-06-30 10:40:00|19419.6|19404.6|19429.6|19414.6|19429.6|19414.6|19419.6|19404.6|121
1593513900000|2020-06-30 10:45:00|19424.6|19409.6|19414.6|19399.6|19439.6|19424.6|19414.6|19399.6|55
1593514200000|2020-06-30 10:50:00|19419.6|19404.6|19409.6|19394.6|19419.6|19404.6|19404.6|19389.6|56
1593514500000|2020-06-30 10:55:00|19404.6|19389.6|19404.6|19389.6|19419.6|19404.6|19404.6|19389.6|38
1593514800000|2020-06-30 11:00:00|19399.6|19384.6|19389.6|19374.6|19404.6|19389.6|19389.6|19374.6|91
1593515100000|2020-06-30 11:05:00|19384.6|19369.6|19384.6|19369.6|19394.6|19379.6|19379.6|19364.6|70
1593515400000|2020-06-30 11:10:00|19389.6|19374.6|19409.6|19394.6|19409.6|19394.6|19389.6|19374.6|27
1593515700000|2020-06-30 11:15:00|19404.6|19389.6|19409.6|19394.6|19414.6|19399.6|19404.6|19389.6|62
1593516000000|2020-06-30 11:20:00|19414.6|19399.6|19409.6|19394.6|19414.6|19399.6|19409.6|19394.6|28
1593516300000|2020-06-30 11:25:00|19404.6|19389.6|19419.6|19404.6|19434.6|19419.6|19404.6|19389.6|49
1593516600000|2020-06-30 11:30:00|19424.6|19409.6|19449.6|19434.6|19469.6|19454.6|19424.6|19409.6|179
1593516900000|2020-06-30 11:35:00|19444.6|19429.6|19459.6|19444.6|19464.6|19449.6|19444.6|19429.6|34
1593517200000|2020-06-30 11:40:00|19460.5|19445.5|19435.5|19420.5|19470.5|19455.5|19435.5|19420.5|83
1593517500000|2020-06-30 11:45:00|19430.5|19415.5|19415.5|19400.5|19430.5|19415.5|19415.5|19400.5|44
1593517800000|2020-06-30 11:50:00|19410.5|19395.5|19415.5|19400.5|19415.5|19400.5|19405.5|19390.5|41
1593518100000|2020-06-30 11:55:00|19410.5|19395.5|19395.5|19380.5|19410.5|19395.5|19395.5|19380.5|73
1593518400000|2020-06-30 12:00:00|19400.5|19385.5|19385.5|19370.5|19400.5|19385.5|19385.5|19370.5|84
1593518700000|2020-06-30 12:05:00|19390.5|19375.5|19390.5|19375.5|19395.5|19380.5|19380.5|19365.5|61
1593519000000|2020-06-30 12:10:00|19385.5|19370.5|19380.5|19365.5|19390.5|19375.5|19370.5|19355.5|93
1593519300000|2020-06-30 12:15:00|19375.5|19360.5|19380.5|19365.5|19380.5|19365.5|19375.5|19360.5|40
1593519600000|2020-06-30 12:20:00|19375.5|19360.5|19385.5|19370.5|19385.5|19370.5|19370.5|19355.5|72
1593519900000|2020-06-30 12:25:00|19380.5|19365.5|19360.5|19345.5|19385.5|19370.5|19360.5|19345.5|63
1593520200000|2020-06-30 12:30:00|19355.5|19340.5|19320.5|19305.5|19355.5|19340.5|19320.5|19305.5|80
1593520500000|2020-06-30 12:35:00|19325.5|19310.5|19330.5|19315.5|19330.5|19315.5|19315.5|19300.5|54
1593520800000|2020-06-30 12:40:00|19325.5|19310.5|19335.5|19320.5|19345.5|19330.5|19325.5|19310.5|150
1593521100000|2020-06-30 12:45:00|19340.5|19325.5|19340.5|19325.5|19345.5|19330.5|19335.5|19320.5|38
1593521400000|2020-06-30 12:50:00|19335.5|19320.5|19320.5|19305.5|19335.5|19320.5|19320.5|19305.5|59
1593521700000|2020-06-30 12:55:00|19325.5|19310.5|19325.5|19310.5|19330.5|19315.5|19310.5|19295.5|220
1593522000000|2020-06-30 13:00:00|19330.5|19315.5|19320.5|19305.5|19340.5|19325.5|19320.5|19305.5|47
1593522300000|2020-06-30 13:05:00|19325.5|19310.5|19320.5|19305.5|19325.5|19310.5|19315.5|19300.5|164
1593522600000|2020-06-30 13:10:00|19325.5|19310.5|19295.5|19280.5|19325.5|19310.5|19290.5|19275.5|106
1593522900000|2020-06-30 13:15:00|19290.5|19275.5|19280.5|19265.5|19300.5|19285.5|19280.5|19265.5|121
1593523200000|2020-06-30 13:20:00|19275.5|19260.5|19285.5|19270.5|19295.5|19280.5|19275.5|19260.5|85
1593523500000|2020-06-30 13:25:00|19295.5|19280.5|19295.5|19280.5|19305.5|19290.5|19290.5|19275.5|73
1593523800000|2020-06-30 13:30:00|19290.5|19275.5|19300.5|19285.5|19350.5|19335.5|19275.5|19260.5|367
1593524100000|2020-06-30 13:35:00|19305.5|19290.5|19335.5|19320.5|19340.5|19325.5|19300.5|19285.5|116
1593524400000|2020-06-30 13:40:00|19330.5|19315.5|19330.5|19315.5|19335.5|19320.5|19315.5|19300.5|249
1593524700000|2020-06-30 13:45:00|19335.5|19320.5|19320.5|19305.5|19365.5|19350.5|19310.5|19295.5|183
1593525000000|2020-06-30 13:50:00|19310.5|19295.5|19310.5|19295.5|19320.5|19305.5|19300.5|19285.5|127
1593525300000|2020-06-30 13:55:00|19320.5|19305.5|19305.5|19290.5|19320.5|19305.5|19295.5|19280.5|90
1593525600000|2020-06-30 14:00:00|19300.5|19285.5|19320.5|19305.5|19335.5|19320.5|19300.5|19285.5|198
1593525900000|2020-06-30 14:05:00|19325.5|19310.5|19355.5|19340.5|19365.5|19350.5|19320.5|19305.5|103
1593526200000|2020-06-30 14:10:00|19357|19342|19352|19337|19362|19347|19347|19332|88
1593526500000|2020-06-30 14:15:00|19347|19332|19347|19332|19362|19347|19337|19322|132
1593526800000|2020-06-30 14:20:00|19342|19327|19382|19367|19387|19372|19342|19327|156
1593527100000|2020-06-30 14:25:00|19387|19372|19362|19347|19397|19382|19357|19342|138
1593527400000|2020-06-30 14:30:00|19367|19352|19372|19357|19372|19357|19352|19337|135
1593527700000|2020-06-30 14:35:00|19377|19362|19347|19332|19377|19362|19342|19327|93
1593528000000|2020-06-30 14:40:00|19352|19337|19367|19352|19377|19362|19352|19337|179
1593528300000|2020-06-30 14:45:00|19362|19347|19382|19367|19382|19367|19362|19347|164
1593528600000|2020-06-30 14:50:00|19387|19372|19392|19377|19407|19392|19372|19357|253
1593528900000|2020-06-30 14:55:00|19397|19382|19397|19382|19407|19392|19392|19377|203
1593529200000|2020-06-30 15:00:00|19402|19387|19402|19387|19412|19397|19377|19362|197
1593529500000|2020-06-30 15:05:00|19397|19382|19392|19377|19412|19397|19387|19372|242
1593529800000|2020-06-30 15:10:00|19397|19382|19377|19362|19397|19382|19362|19347|299
1593530100000|2020-06-30 15:15:00|19382|19367|19382|19367|19387|19372|19372|19357|319
1593530400000|2020-06-30 15:20:00|19377|19362|19402|19387|19412|19397|19377|19362|445
1593530700000|2020-06-30 15:25:00|19397|19382|19422|19407|19442|19427|19397|19382|1006
1593531000000|2020-06-30 15:30:00|19427|19412|19392|19377|19427|19412|19382|19367|927
1593531300000|2020-06-30 15:35:00|19402|19387|19382|19367|19402|19387|19372|19357|391
1593531600000|2020-06-30 15:40:00|19377|19362|19387|19372|19387|19372|19367|19352|77
1593531900000|2020-06-30 15:45:00|19392|19377|19382|19367|19392|19377|19382|19367|15
1593532200000|2020-06-30 15:50:00|19387|19362|19392|19372|19392|19372|19382|19362|6
1593532500000|2020-06-30 15:55:00|19387|19367|19402|19382|19402|19382|19387|19367|53
1593532800000|2020-06-30 16:00:00|19407|19387|19402|19377|19407|19387|19392|19367|51
1593533100000|2020-06-30 16:05:00|19407|19382|19402|19382|19407|19387|19402|19377|27
1593533400000|2020-06-30 16:10:00|19407|19387|19412|19387|19422|19402|19407|19387|37
1593533700000|2020-06-30 16:15:00|19407|19392|19422|19402|19427|19407|19407|19387|34
1593534000000|2020-06-30 16:20:00|19417|19397|19412|19387|19417|19397|19412|19387|10
1593534300000|2020-06-30 16:25:00|19417|19392|19397|19377|19417|19392|19392|19372|40
1593534600000|2020-06-30 16:30:00|19392|19372|19377|19352|19402|19382|19367|19342|158
1593534900000|2020-06-30 16:35:00|19372|19347|19382|19357|19387|19362|19372|19347|6
1593535200000|2020-06-30 16:40:00|19377|19352|19372|19347|19377|19352|19357|19332|20
1593535500000|2020-06-30 16:45:00|19367|19342|19352|19332|19367|19342|19347|19327|13
1593535800000|2020-06-30 16:50:00|19357|19337|19352|19327|19357|19337|19347|19327|19
1593536100000|2020-06-30 16:55:00|19357|19332|19352|19327|19357|19337|19347|19327|6
1593536400000|2020-06-30 17:00:00|19347|19332|19352|19327|19357|19337|19347|19327|4
1593536700000|2020-06-30 17:05:00|19347|19332|19342|19317|19357|19332|19332|19312|11
1593537000000|2020-06-30 17:10:00|19337|19312|19342|19317|19342|19322|19332|19312|3
1593537300000|2020-06-30 17:15:00|19337|19312|19342|19317|19347|19322|19332|19307|5
1593537600000|2020-06-30 17:20:00|19347|19322|19347|19322|19352|19327|19342|19322|10
1593537900000|2020-06-30 17:25:00|19352|19327|19357|19332|19357|19332|19347|19322|2
1593538200000|2020-06-30 17:30:00|19352|19337|19347|19322|19357|19337|19342|19322|5
1593538500000|2020-06-30 17:35:00|19352|19327|19352|19327|19352|19327|19347|19322|1
1593538800000|2020-06-30 17:40:00|19347|19322|19342|19317|19347|19322|19337|19317|6
1593539100000|2020-06-30 17:45:00|19347|19322|19347|19327|19352|19327|19342|19317|6
1593539400000|2020-06-30 17:50:00|19342|19322|19362|19342|19362|19342|19342|19322|4
1593539700000|2020-06-30 17:55:00|19367|19347|19372|19347|19372|19352|19362|19342|10
1593540000000|2020-06-30 18:00:00|19367|19342|19362|19337|19367|19342|19342|19322|10
1593540300000|2020-06-30 18:05:00|19367|19342|19367|19342|19367|19347|19357|19332|2
1593540600000|2020-06-30 18:10:00|19362|19337|19362|19337|19367|19342|19352|19327|2
1593540900000|2020-06-30 18:15:00|19357|19342|19362|19337|19372|19347|19352|19332|14
1593541200000|2020-06-30 18:20:00|19357|19338|19377|19352|19377|19357|19357|19338|4
1593541500000|2020-06-30 18:25:00|19381|19353|19387|19372|19387|19372|19377|19353|1
1593541800000|2020-06-30 18:30:00|19382|19367|19387|19372|19387|19372|19382|19367|8
1593542100000|2020-06-30 18:35:00|19392|19377|19392|19377|19392|19377|19392|19377|7
1593542400000|2020-06-30 18:40:00|19397|19382|19397|19382|19397|19382|19397|19382|3
1593542700000|2020-06-30 18:45:00|19392|19377|19392|19377|19392|19377|19392|19377|2
1593543000000|2020-06-30 18:50:00|19402|19387|19402|19387|19402|19387|19402|19387|1
1593543300000|2020-06-30 18:55:00|19397|19382|19392|19377|19397|19382|19392|19377|4
1593543600000|2020-06-30 19:00:00|19387|19372|19372|19357|19387|19372|19372|19357|8
1593543900000|2020-06-30 19:05:00|19377|19362|19377|19362|19377|19362|19377|19362|1
1593544200000|2020-06-30 19:10:00|19372|19357|19377|19362|19377|19362|19372|19357|2
1593544500000|2020-06-30 19:15:00|19392|19377|19392|19377|19392|19377|19392|19377|2
1593544800000|2020-06-30 19:20:00|19397|19382|19397|19382|19397|19382|19397|19382|6
1593545100000|2020-06-30 19:25:00|19402|19387|19402|19387|19417|19402|19402|19387|8
1593545400000|2020-06-30 19:30:00|19412|19397|19422|19407|19422|19407|19412|19397|6
1593545700000|2020-06-30 19:35:00|19427|19412|19422|19407|19427|19412|19422|19407|9
1593546000000|2020-06-30 19:40:00|19432|19417|19437|19422|19437|19422|19427|19412|20
1593546300000|2020-06-30 19:45:00|19442|19427|19427|19412|19442|19427|19427|19412|13
1593546600000|2020-06-30 19:50:00|19447|19432|19512|19497|19512|19497|19442|19427|99
1593546900000|2020-06-30 19:55:00|19492|19477|19472|19457|19502|19487|19462|19447|56
1593547200000|2020-06-30 20:00:00|19466.3|19426.3|19415.5|19375.5|19466.3|19426.3|19410.8|19370.8|0
1593547500000|2020-06-30 20:05:00|19414.7|19374.7|19410.4|19370.4|19420.5|19380.5|19402.1|19362.1|0
1593547800000|2020-06-30 20:10:00|19410.1|19370.1|19423.6|19383.6|19425|19385|19407.3|19367.3|0
1593548100000|2020-06-30 20:15:00|19423.4|19383.4|19422.9|19382.9|19423.8|19383.8|19420.4|19380.4|0
1593548400000|2020-06-30 20:20:00|19422.4|19382.4|19425.8|19385.8|19429.3|19389.3|19422.4|19382.4|0
1593548700000|2020-06-30 20:25:00|19425.3|19385.3|19424.8|19384.8|19426.8|19386.8|19424.8|19384.8|0
1593549000000|2020-06-30 20:30:00|19425.1|19385.1|19416.6|19376.6|19427.4|19387.4|19410.1|19370.1|0
1593549300000|2020-06-30 20:35:00|19416.3|19376.3|19422.6|19382.6|19425.6|19385.6|19411.9|19371.9|0
1593549600000|2020-06-30 20:40:00|19422.4|19382.4|19433.9|19393.9|19433.9|19393.9|19419.6|19379.6|0
1593549900000|2020-06-30 20:45:00|19433.6|19393.6|19439.9|19399.9|19441.6|19401.6|19432.1|19392.1|0
1593550200000|2020-06-30 20:50:00|19439.6|19399.6|19439.9|19399.9|19444.6|19404.6|19436.9|19396.9|0
1593550500000|2020-06-30 20:55:00|19439.6|19399.6|19430.4|19390.4|19439.9|19399.9|19429.1|19389.1|0
1593550800000|2020-06-30 21:00:00|19428.9|19388.9|19428.4|19388.4|19430.9|19390.9|19426.9|19386.9|0
1593551100000|2020-06-30 21:05:00|19427.9|19387.9|19425.4|19385.4|19428.9|19388.9|19424.9|19384.9|0
1593551400000|2020-06-30 21:10:00|19426.4|19386.4|19426.4|19386.4|19428.4|19388.4|19425.4|19385.4|0
1593551700000|2020-06-30 21:15:00|19427.4|19387.4|19424.4|19384.4|19427.9|19387.9|19422.4|19382.4|0
1593552000000|2020-06-30 21:20:00|19424.9|19384.9|19424.4|19384.4|19426.4|19386.4|19423.4|19383.4|0
1593552300000|2020-06-30 21:25:00|19423.9|19383.9|19421.9|19381.9|19423.9|19383.9|19419.5|19379.5|0
1593552600000|2020-06-30 21:30:00|19422.4|19382.4|19423.9|19383.9|19424.4|19384.4|19422.4|19382.4|0
1593552900000|2020-06-30 21:35:00|19423.4|19383.4|19423.9|19383.9|19424.4|19384.4|19423.4|19383.4|0
1593553200000|2020-06-30 21:40:00|19423.4|19383.4|19424.4|19384.4|19424.9|19384.9|19423.4|19383.4|0
1593553500000|2020-06-30 21:45:00|19423.9|19383.9|19425.9|19385.9|19426.4|19386.4|19423.9|19383.9|0
1593553800000|2020-06-30 21:50:00|19426.4|19386.4|19427.9|19387.9|19429.4|19389.4|19426.4|19386.4|0
1593554100000|2020-06-30 21:55:00|19428.9|19388.9|19428.4|19388.4|19431.4|19391.4|19427.4|19387.4|0
1593554400000|2020-06-30 22:00:00|19428.7|19388.7|19436.8|19396.8|19450.4|19410.4|19425|19385|0
1593554700000|2020-06-30 22:05:00|19437.3|19397.3|19436.3|19396.3|19440.9|19400.9|19431.9|19391.9|0
1593555000000|2020-06-30 22:10:00|19436.1|19396.1|19440.5|19400.5|19440.5|19400.5|19434.5|19394.5|0
1593555300000|2020-06-30 22:15:00|19439.5|19399.5|19451.4|19411.4|19453|19413|19438.3|19398.3|0
1593555600000|2020-06-30 22:20:00|19451.7|19411.7|19435.9|19395.9|19453.2|19413.2|19435.9|19395.9|0
1593555900000|2020-06-30 22:25:00|19436|19396|19456.2|19416.2|19457.9|19417.9|19430.5|19390.5|0
1593556200000|2020-06-30 22:30:00|19455.9|19415.9|19464.7|19424.7|19467.9|19427.9|19454.4|19414.4|0
1593556500000|2020-06-30 22:35:00|19464.5|19424.5|19467.3|19427.3|19472|19432|19461.7|19421.7|0
1593556800000|2020-06-30 22:40:00|19467.4|19427.4|19468.5|19428.5|19470.3|19430.3|19464.3|19424.3|0
1593557100000|2020-06-30 22:45:00|19468.3|19428.3|19460.8|19420.8|19470.3|19430.3|19459.5|19419.5|0
1593557400000|2020-06-30 22:50:00|19460.5|19420.5|19432.5|19392.5|19460.5|19420.5|19430.1|19390.1|0
1593557700000|2020-06-30 22:55:00|19432.8|19392.8|19429.5|19389.5|19434.3|19394.3|19429.5|19389.5|0
1593558000000|2020-06-30 23:00:00|19429.8|19389.8|19432.5|19392.5|19434.3|19394.3|19426.5|19386.5|0
1593558300000|2020-06-30 23:05:00|19432.3|19392.3|19445|19405|19447.4|19407.4|19431.3|19391.3|0
1593558600000|2020-06-30 23:10:00|19445.3|19405.3|19448|19408|19449.2|19409.2|19437.3|19397.3|0
1593558900000|2020-06-30 23:15:00|19447.8|19407.8|19443.3|19403.3|19449.8|19409.8|19442|19402|0
1593559200000|2020-06-30 23:20:00|19443|19403|19452.8|19412.8|19457.6|19417.6|19440.3|19400.3|0
1593559500000|2020-06-30 23:25:00|19452.5|19412.5|19443.3|19403.3|19459.3|19419.3|19442|19402|0
1593559800000|2020-06-30 23:30:00|19443.5|19403.5|19440.3|19400.3|19449.8|19409.8|19434.3|19394.3|0
1593560100000|2020-06-30 23:35:00|19440.4|19400.4|19431.3|19391.3|19443.3|19403.3|19431.3|19391.3|0
1593560400000|2020-06-30 23:40:00|19431.5|19391.5|19432.5|19392.5|19434.3|19394.3|19426.5|19386.5|0
1593560700000|2020-06-30 23:45:00|19432.4|19392.4|19429.5|19389.5|19439|19399|19423|19383|0
1593561000000|2020-06-30 23:50:00|19429.7|19389.7|19427.8|19387.8|19431.3|19391.3|19424.8|19384.8|0
1593561300000|2020-06-30 23:55:00|19428|19388|19427.8|19387.8|19431.3|19391.3|19417|19377|0
1593561600000|2020-07-01 00:00:00|19427.5|19387.5|19421.8|19381.8|19427.8|19387.8|19411|19371|0
1593561900000|2020-07-01 00:05:00|19421.5|19381.5|19431.3|19391.3|19431.3|19391.3|19418.8|19378.8|0
1593562200000|2020-07-01 00:10:00|19431|19391|19423|19383|19434.3|19394.3|19421.8|19381.8|0
1593562500000|2020-07-01 00:15:00|19423.1|19383.1|19425.1|19385.1|19447.2|19407.2|19419.5|19379.5|0
1593562800000|2020-07-01 00:20:00|19425.2|19385.2|19433.5|19393.5|19441.7|19401.7|19425.1|19385.1|0
1593563100000|2020-07-01 00:25:00|19432.5|19392.5|19431.6|19391.6|19437.1|19397.1|19430.6|19390.6|0
1593563400000|2020-07-01 00:30:00|19431.8|19391.8|19454.6|19414.6|19455.1|19415.1|19431.3|19391.3|0
1593563700000|2020-07-01 00:35:00|19454.8|19414.8|19465.6|19425.6|19471.6|19431.6|19454.6|19414.6|0
1593564000000|2020-07-01 00:40:00|19465.7|19425.7|19481.7|19441.7|19487.7|19447.7|19465.7|19425.7|0
1593564300000|2020-07-01 00:45:00|19481.6|19441.6|19475.5|19435.5|19481.7|19441.7|19469.8|19429.8|0
1593564600000|2020-07-01 00:50:00|19475.6|19435.6|19492.4|19452.4|19492.6|19452.6|19469.8|19429.8|0
1593564900000|2020-07-01 00:55:00|19492.3|19452.3|19485.9|19445.9|19492.4|19452.4|19474.8|19434.8|0
1593565200000|2020-07-01 01:00:00|19486.1|19446.1|19488.9|19448.9|19494.4|19454.4|19474.3|19434.3|0
1593565500000|2020-07-01 01:05:00|19489.9|19449.9|19502.9|19462.9|19509.1|19469.1|19485.7|19445.7|0
1593565800000|2020-07-01 01:10:00|19503.1|19463.1|19497.8|19457.8|19504.1|19464.1|19497.2|19457.2|0
1593566100000|2020-07-01 01:15:00|19498|19458|19474.8|19434.8|19520.9|19480.9|19474.6|19434.6|0
1593566400000|2020-07-01 01:20:00|19474.6|19434.6|19474.8|19434.8|19480.8|19440.8|19474.1|19434.1|0
1593566700000|2020-07-01 01:25:00|19475.2|19435.2|19480.5|19440.5|19480.8|19440.8|19474.8|19434.8|0
1593567000000|2020-07-01 01:30:00|19480.6|19440.6|19491.8|19451.8|19495|19455|19468.8|19428.8|0
1593567300000|2020-07-01 01:35:00|19492|19452|19491.8|19451.8|19498.1|19458.1|19491.8|19451.8|0
1593567600000|2020-07-01 01:40:00|19491.9|19451.9|19509.1|19469.1|19509.1|19469.1|19491.8|19451.8|0
1593567900000|2020-07-01 01:45:00|19511.1|19471.1|19488.7|19448.7|19521.1|19481.1|19482.9|19442.9|0
1593568200000|2020-07-01 01:50:00|19488.8|19448.8|19485.4|19445.4|19500.1|19460.1|19482.4|19442.4|0
1593568500000|2020-07-01 01:55:00|19488.1|19448.1|19500.2|19460.2|19500.4|19460.4|19488.1|19448.1|0
1593568800000|2020-07-01 02:00:00|19500.4|19460.4|19505.7|19465.7|19505.8|19465.8|19494.2|19454.2|0
1593569100000|2020-07-01 02:05:00|19505.9|19465.9|19499.7|19459.7|19511.7|19471.7|19499.5|19459.5|0
1593569400000|2020-07-01 02:10:00|19499.9|19459.9|19485.9|19445.9|19505.9|19465.9|19482.8|19442.8|0
1593569700000|2020-07-01 02:15:00|19486.9|19446.9|19477.7|19437.7|19488.6|19448.6|19477.5|19437.5|0
1593570000000|2020-07-01 02:20:00|19477.6|19437.6|19483.6|19443.6|19483.8|19443.8|19477.6|19437.6|0
1593570300000|2020-07-01 02:25:00|19483.5|19443.5|19477.8|19437.8|19483.9|19443.9|19477.6|19437.6|0
1593570600000|2020-07-01 02:30:00|19477.6|19437.6|19460.7|19420.7|19483.6|19443.6|19443.2|19403.2|0
1593570900000|2020-07-01 02:35:00|19460.5|19420.5|19461.1|19421.1|19463.8|19423.8|19454.8|19414.8|0
1593571200000|2020-07-01 02:40:00|19461.2|19421.2|19460.8|19420.8|19463.8|19423.8|19455.5|19415.5|0
1593571500000|2020-07-01 02:45:00|19461|19421|19452.7|19412.7|19466.8|19426.8|19449.8|19409.8|0
1593571800000|2020-07-01 02:50:00|19453.7|19413.7|19458.2|19418.2|19461.4|19421.4|19449.5|19409.5|0
1593572100000|2020-07-01 02:55:00|19459.2|19419.2|19461|19421|19461.2|19421.2|19449.5|19409.5|0
1593572400000|2020-07-01 03:00:00|19460.8|19420.8|19472.5|19432.5|19472.5|19432.5|19455|19415|0
1593572700000|2020-07-01 03:05:00|19472.7|19432.7|19466.7|19426.7|19472.8|19432.8|19464|19424|0
1593573000000|2020-07-01 03:10:00|19466.8|19426.8|19472.2|19432.2|19477.6|19437.6|19466.7|19426.7|0
1593573300000|2020-07-01 03:15:00|19472.1|19432.1|19481|19441|19487|19447|19472.1|19432.1|0
1593573600000|2020-07-01 03:20:00|19480|19440|19472.3|19432.3|19480|19440|19472.3|19432.3|0
1593573900000|2020-07-01 03:25:00|19472.1|19432.1|19472.5|19432.5|19478|19438|19472.1|19432.1|0
1593574200000|2020-07-01 03:30:00|19473.5|19433.5|19478|19438|19478.3|19438.3|19466.5|19426.5|0
1593574500000|2020-07-01 03:35:00|19478.1|19438.1|19481.3|19441.3|19484|19444|19477.9|19437.9|0
1593574800000|2020-07-01 03:40:00|19481.2|19441.2|19484.4|19444.4|19487.1|19447.1|19472.9|19432.9|0
1593575100000|2020-07-01 03:45:00|19485.4|19445.4|19490.9|19450.9|19492.6|19452.6|19478.6|19438.6|0
1593575400000|2020-07-01 03:50:00|19492.6|19452.6|19487.3|19447.3|19498.1|19458.1|19486.6|19446.6|0
1593575700000|2020-07-01 03:55:00|19487.1|19447.1|19486|19446|19493.1|19453.1|19481.8|19441.8|0
1593576000000|2020-07-01 04:00:00|19487.6|19447.6|19482.7|19442.7|19488.5|19448.5|19481.6|19441.6|0
1593576300000|2020-07-01 04:05:00|19483.7|19443.7|19476.7|19436.7|19488.2|19448.2|19476.5|19436.5|0
1593576600000|2020-07-01 04:10:00|19476.8|19436.8|19485.3|19445.3|19488.2|19448.2|19476.8|19436.8|0
1593576900000|2020-07-01 04:15:00|19486.3|19446.3|19488|19448|19493.7|19453.7|19486.3|19446.3|0
1593577200000|2020-07-01 04:20:00|19488.2|19448.2|19488.2|19448.2|19493.7|19453.7|19487.8|19447.8|0
1593577500000|2020-07-01 04:25:00|19488|19448|19476.7|19436.7|19488|19448|19476.6|19436.6|0
1593577800000|2020-07-01 04:30:00|19476.6|19436.6|19482|19442|19487.6|19447.6|19476.5|19436.5|0
1593578100000|2020-07-01 04:35:00|19481.9|19441.9|19470.9|19430.9|19482.3|19442.3|19470.6|19430.6|0
1593578400000|2020-07-01 04:40:00|19470.7|19430.7|19471.2|19431.2|19471.2|19431.2|19459.5|19419.5|0
1593578700000|2020-07-01 04:45:00|19471|19431|19459.4|19419.4|19471|19431|19454.1|19414.1|0
1593579000000|2020-07-01 04:50:00|19459.5|19419.5|19442.8|19402.8|19459.7|19419.7|19442.8|19402.8|0
1593579300000|2020-07-01 04:55:00|19442.9|19402.9|19423.7|19383.7|19448.6|19408.6|19423.5|19383.5|0
1593579600000|2020-07-01 05:00:00|19423.9|19383.9|19404.5|19364.5|19423.9|19383.9|19392.7|19352.7|0
1593579900000|2020-07-01 05:05:00|19406.5|19366.5|19404|19364|19415.6|19375.6|19398.5|19358.5|0
1593580200000|2020-07-01 05:10:00|19403|19363|19387.2|19347.2|19404.1|19364.1|19387|19347|0
1593580500000|2020-07-01 05:15:00|19388.2|19348.2|19356.5|19316.5|19392.8|19352.8|19356.5|19316.5|0
1593580800000|2020-07-01 05:20:00|19356.7|19316.7|19373.7|19333.7|19373.7|19333.7|19356.7|19316.7|0
1593581100000|2020-07-01 05:25:00|19372.7|19332.7|19368.6|19328.6|19385.1|19345.1|19362.9|19322.9|0
1593581400000|2020-07-01 05:30:00|19368.7|19328.7|19379.5|19339.5|19385.1|19345.1|19367.8|19327.8|0
1593581700000|2020-07-01 05:35:00|19379.3|19339.3|19385.8|19345.8|19385.8|19345.8|19373.7|19333.7|0
1593582000000|2020-07-01 05:40:00|19385.6|19345.6|19395.5|19355.5|19401.7|19361.7|19380.3|19340.3|0
1593582300000|2020-07-01 05:45:00|19393.5|19353.5|19378.5|19338.5|19396|19356|19378|19338|0
1593582600000|2020-07-01 05:50:00|19378.3|19338.3|19373.9|19333.9|19384.2|19344.2|19361.7|19321.7|0
1593582900000|2020-07-01 05:55:00|19374.3|19334.3|19367.9|19327.9|19385.2|19345.2|19359|19319|0
1593583200000|2020-07-01 06:00:00|19366.9|19326.9|19347|19332|19372|19357|19347|19313.7|25
1593583500000|2020-07-01 06:05:00|19337|19322|19347|19332|19352|19337|19327|19312|42
1593583800000|2020-07-01 06:10:00|19342|19327|19352|19337|19352|19337|19342|19327|8
1593584100000|2020-07-01 06:15:00|19347|19332|19337|19322|19347|19332|19337|19322|21
1593584400000|2020-07-01 06:20:00|19332|19317|19347|19332|19347|19332|19332|19317|9
1593584700000|2020-07-01 06:25:00|19352|19337|19372|19357|19372|19357|19352|19337|34
1593585000000|2020-07-01 06:30:00|19377|19362|19377|19362|19382|19367|19377|19362|9
1593585300000|2020-07-01 06:35:00|19372|19357|19392|19377|19392|19377|19367|19352|8
1593585600000|2020-07-01 06:40:00|19402|19387|19402|19387|19402|19387|19392|19377|15
1593585900000|2020-07-01 06:45:00|19407|19392|19422|19407|19427|19412|19407|19392|20
1593586200000|2020-07-01 06:50:00|19427|19412|19432|19417|19432|19417|19417|19402|21
1593586500000|2020-07-01 06:55:00|19437|19422|19432|19417|19447|19432|19427|19412|45
1593586800000|2020-07-01 07:00:00|19402|19387|19442|19427|19462|19447|19402|19387|375
1593587100000|2020-07-01 07:05:00|19437|19422|19402|19387|19442|19427|19392|19377|270
1593587400000|2020-07-01 07:10:00|19397|19382|19387|19372|19407|19392|19387|19372|171
1593587700000|2020-07-01 07:15:00|19382|19367|19397|19382|19407|19392|19382|19367|233
1593588000000|2020-07-01 07:20:00|19402|19387|19427|19412|19437|19422|19397|19382|158
1593588300000|2020-07-01 07:25:00|19432|19417|19412|19397|19437|19422|19412|19397|53
1593588600000|2020-07-01 07:30:00|19417|19402|19437|19422|19437|19422|19412|19397|97
1593588900000|2020-07-01 07:35:00|19442|19427|19417|19402|19447|19432|19417|19402|89
1593589200000|2020-07-01 07:40:00|19419.3|19404.3|19409.3|19394.3|19419.3|19404.3|19399.3|19384.3|102
1593589500000|2020-07-01 07:45:00|19404.3|19389.3|19394.3|19379.3|19404.3|19389.3|19389.3|19374.3|86
1593589800000|2020-07-01 07:50:00|19389.3|19374.3|19389.3|19374.3|19389.3|19374.3|19384.3|19369.3|78
1593590100000|2020-07-01 07:55:00|19384.3|19369.3|19394.3|19379.3|19399.3|19384.3|19379.3|19364.3|43
1593590400000|2020-07-01 08:00:00|19389.3|19374.3|19409.3|19394.3|19409.3|19394.3|19389.3|19374.3|84
1593590700000|2020-07-01 08:05:00|19419.3|19404.3|19419.3|19404.3|19424.3|19409.3|19414.3|19399.3|87
1593591000000|2020-07-01 08:10:00|19414.3|19399.3|19419.3|19404.3|19429.3|19414.3|19414.3|19399.3|46
1593591300000|2020-07-01 08:15:00|19424.3|19409.3|19414.3|19399.3|19424.3|19409.3|19409.3|19394.3|40
1593591600000|2020-07-01 08:20:00|19419.3|19404.3|19424.3|19409.3|19429.3|19414.3|19419.3|19404.3|28
1593591900000|2020-07-01 08:25:00|19419.3|19404.3|19424.3|19409.3|19424.3|19409.3|19414.3|19399.3|50
1593592200000|2020-07-01 08:30:00|19419.3|19404.3|19409.3|19394.3|19419.3|19404.3|19404.3|19389.3|46
1593592500000|2020-07-01 08:35:00|19419.3|19404.3|19424.3|19409.3|19424.3|19409.3|19409.3|19394.3|83
1593592800000|2020-07-01 08:40:00|19429.3|19414.3|19424.3|19409.3|19429.3|19414.3|19419.3|19404.3|47
1593593100000|2020-07-01 08:45:00|19419.3|19404.3|19409.3|19394.3|19419.3|19404.3|19404.3|19389.3|64
1593593400000|2020-07-01 08:50:00|19404.3|19389.3|19409.3|19394.3|19419.3|19404.3|19404.3|19389.3|33
1593593700000|2020-07-01 08:55:00|19404.3|19389.3|19409.3|19394.3|19409.3|19394.3|19404.3|19389.3|26
1593594000000|2020-07-01 09:00:00|19414.3|19399.3|19414.3|19399.3|19414.3|19399.3|19409.3|19394.3|33
1593594300000|2020-07-01 09:05:00|19409.3|19394.3|19439.3|19424.3|19444.3|19429.3|19409.3|19394.3|226
1593594600000|2020-07-01 09:10:00|19434.3|19419.3|19434.3|19419.3|19439.3|19424.3|19429.3|19414.3|68
1593594900000|2020-07-01 09:15:00|19439.3|19424.3|19429.3|19414.3|19444.3|19429.3|19429.3|19414.3|33
1593595200000|2020-07-01 09:20:00|19434.3|19419.3|19444.3|19429.3|19444.3|19429.3|19434.3|19419.3|31
1593595500000|2020-07-01 09:25:00|19439.3|19424.3|19439.3|19424.3|19444.3|19429.3|19439.3|19424.3|37
1593595800000|2020-07-01 09:30:00|19444.3|19429.3|19409.3|19394.3|19459.3|19444.3|19409.3|19394.3|487
1593596100000|2020-07-01 09:35:00|19404.3|19389.3|19399.3|19384.3|19409.3|19394.3|19389.3|19374.3|283
1593596400000|2020-07-01 09:40:00|19394.3|19379.3|19314.3|19299.3|19394.3|19379.3|19309.3|19294.3|452
1593596700000|2020-07-01 09:45:00|19309.3|19294.3|19294.3|19279.3|19309.3|19294.3|19274.3|19259.3|460
1593597000000|2020-07-01 09:50:00|19289.3|19274.3|19289.3|19274.3|19294.3|19279.3|19279.3|19264.3|253
1593597300000|2020-07-01 09:55:00|19284.3|19269.3|19224.3|19209.3|19284.3|19269.3|19219.3|19204.3|378
1593597600000|2020-07-01 10:00:00|19219.3|19204.3|19239.3|19224.3|19249.3|19234.3|19189.3|19174.3|382
1593597900000|2020-07-01 10:05:00|19234.3|19219.3|19249.3|19234.3|19254.3|19239.3|19219.3|19204.3|304
1593598200000|2020-07-01 10:10:00|19254.3|19239.3|19249.3|19234.3|19254.3|19239.3|19244.3|19229.3|195
1593598500000|2020-07-01 10:15:00|19244.3|19229.3|19259.3|19244.3|19264.3|19249.3|19239.3|19224.3|251
1593598800000|2020-07-01 10:20:00|19254.3|19239.3|19234.3|19219.3|19254.3|19239.3|19234.3|19219.3|178
1593599100000|2020-07-01 10:25:00|19239.3|19224.3|19224.3|19209.3|19244.3|19229.3|19219.3|19204.3|120
1593599400000|2020-07-01 10:30:00|19219.3|19204.3|19229.3|19214.3|19239.3|19224.3|19214.3|19199.3|131
1593599700000|2020-07-01 10:35:00|19234.3|19219.3|19194.3|19179.3|19234.3|19219.3|19179.3|19164.3|352
1593600000000|2020-07-01 10:40:00|19199.3|19184.3|19179.3|19164.3|19199.3|19184.3|19169.3|19154.3|297
1593600300000|2020-07-01 10:45:00|19174.3|19159.3|19159.3|19144.3|19174.3|19159.3|19159.3|19144.3|223
1593600600000|2020-07-01 10:50:00|19154.3|19139.3|19094.3|19079.3|19154.3|19139.3|19084.3|19069.3|383
1593600900000|2020-07-01 10:55:00|19089.3|19074.3|19109.3|19094.3|19109.3|19094.3|19074.3|19059.3|356
1593601200000|2020-07-01 11:00:00|19104.3|19089.3|19034.3|19019.3|19104.3|19089.3|19019.3|19004.3|367
1593601500000|2020-07-01 11:05:00|19029.3|19014.3|19059.3|19044.3|19059.3|19044.3|19024.3|19009.3|268
1593601800000|2020-07-01 11:10:00|19054.3|19039.3|19049.3|19034.3|19079.3|19064.3|19044.3|19029.3|268
1593602100000|2020-07-01 11:15:00|19044.3|19029.3|19104.3|19089.3|19114.3|19099.3|19044.3|19029.3|297
1593602400000|2020-07-01 11:20:00|19109.3|19094.3|19089.3|19074.3|19109.3|19094.3|19079.3|19064.3|161
1593602700000|2020-07-01 11:25:00|19084.3|19069.3|19099.3|19084.3|19099.3|19084.3|19074.3|19059.3|163
1593603000000|2020-07-01 11:30:00|19094.3|19079.3|19039.3|19024.3|19094.3|19079.3|19029.3|19014.3|364
1593603300000|2020-07-01 11:35:00|19034.3|19019.3|19034.3|19019.3|19034.3|19019.3|19024.3|19009.3|182
1593603600000|2020-07-01 11:40:00|19035.3|19020.3|19040.3|19025.3|19045.3|19030.3|19020.3|19005.3|249
1593603900000|2020-07-01 11:45:00|19035.3|19020.3|19050.3|19035.3|19055.3|19040.3|19030.3|19015.3|110
1593604200000|2020-07-01 11:50:00|19060.3|19045.3|19090.3|19075.3|19090.3|19075.3|19055.3|19040.3|91
1593604500000|2020-07-01 11:55:00|19085.3|19070.3|19090.3|19075.3|19100.3|19085.3|19075.3|19060.3|82
1593604800000|2020-07-01 12:00:00|19085.3|19070.3|19085.3|19070.3|19105.3|19090.3|19085.3|19070.3|124
1593605100000|2020-07-01 12:05:00|19080.3|19065.3|19055.3|19040.3|19080.3|19065.3|19055.3|19040.3|126
1593605400000|2020-07-01 12:10:00|19050.3|19035.3|19065.3|19050.3|19070.3|19055.3|19045.3|19030.3|149
1593605700000|2020-07-01 12:15:00|19060.3|19045.3|19060.3|19045.3|19065.3|19050.3|19050.3|19035.3|96
1593606000000|2020-07-01 12:20:00|19055.3|19040.3|19105.3|19090.3|19115.3|19100.3|19055.3|19040.3|200
1593606300000|2020-07-01 12:25:00|19110.3|19095.3|19120.3|19105.3|19130.3|19115.3|19100.3|19085.3|101
1593606600000|2020-07-01 12:30:00|19115.3|19100.3|19150.3|19135.3|19150.3|19135.3|19105.3|19090.3|152
1593606900000|2020-07-01 12:35:00|19155.3|19140.3|19180.3|19165.3|19190.3|19175.3|19150.3|19135.3|236
1593607200000|2020-07-01 12:40:00|19185.3|19170.3|19175.3|19160.3|19190.3|19175.3|19160.3|19145.3|199
1593607500000|2020-07-01 12:45:00|19180.3|19165.3|19260.3|19245.3|19280.3|19265.3|19180.3|19165.3|835
1593607800000|2020-07-01 12:50:00|19265.3|19250.3|19295.3|19280.3|19295.3|19280.3|19260.3|19245.3|437
1593608100000|2020-07-01 12:55:00|19305.3|19290.3|19320.3|19305.3|19325.3|19310.3|19300.3|19285.3|281
1593608400000|2020-07-01 13:00:00|19325.3|19310.3|19330.3|19315.3|19345.3|19330.3|19310.3|19295.3|284
1593608700000|2020-07-01 13:05:00|19335.3|19320.3|19280.3|19265.3|19340.3|19325.3|19280.3|19265.3|219
1593609000000|2020-07-01 13:10:00|19285.3|19270.3|19285.3|19270.3|19290.3|19275.3|19280.3|19265.3|106
1593609300000|2020-07-01 13:15:00|19290.3|19275.3|19280.3|19265.3|19300.3|19285.3|19275.3|19260.3|172
1593609600000|2020-07-01 13:20:00|19285.3|19270.3|19275.3|19260.3|19290.3|19275.3|19275.3|19260.3|118
1593609900000|2020-07-01 13:25:00|19280.3|19265.3|19310.3|19295.3|19315.3|19300.3|19280.3|19265.3|199
1593610200000|2020-07-01 13:30:00|19305.3|19290.3|19355.3|19340.3|19355.3|19340.3|19295.3|19280.3|471
1593610500000|2020-07-01 13:35:00|19360.3|19345.3|19350.3|19335.3|19365.3|19350.3|19340.3|19325.3|290
1593610800000|2020-07-01 13:40:00|19355.3|19340.3|19395.3|19380.3|19400.3|19385.3|19350.3|19335.3|251
1593611100000|2020-07-01 13:45:00|19405.3|19390.3|19360.3|19345.3|19405.3|19390.3|19340.3|19325.3|248
1593611400000|2020-07-01 13:50:00|19355.3|19340.3|19325.3|19310.3|19390.3|19375.3|19325.3|19310.3|368
1593611700000|2020-07-01 13:55:00|19330.3|19315.3|19350.3|19335.3|19360.3|19345.3|19325.3|19310.3|158
1593612000000|2020-07-01 14:00:00|19370.3|19355.3|19360.3|19345.3|19415.3|19400.3|19360.3|19345.3|525
1593612300000|2020-07-01 14:05:00|19370.3|19355.3|19400.3|19385.3|19410.3|19395.3|19360.3|19345.3|251
1593612600000|2020-07-01 14:10:00|19394.8|19379.8|19429.8|19414.8|19429.8|19414.8|19394.8|19379.8|339
1593612900000|2020-07-01 14:15:00|19434.8|19419.8|19419.8|19404.8|19444.8|19429.8|19419.8|19404.8|204
1593613200000|2020-07-01 14:20:00|19424.8|19409.8|19389.8|19374.8|19424.8|19409.8|19384.8|19369.8|221
1593613500000|2020-07-01 14:25:00|19384.8|19369.8|19404.8|19389.8|19409.8|19394.8|19384.8|19369.8|119
1593613800000|2020-07-01 14:30:00|19399.8|19384.8|19384.8|19369.8|19424.8|19409.8|19384.8|19369.8|196
1593614100000|2020-07-01 14:35:00|19379.8|19364.8|19364.8|19349.8|19379.8|19364.8|19344.8|19329.8|231
1593614400000|2020-07-01 14:40:00|19369.8|19354.8|19344.8|19329.8|19374.8|19359.8|19339.8|19324.8|314
1593614700000|2020-07-01 14:45:00|19349.8|19334.8|19334.8|19319.8|19354.8|19339.8|19324.8|19309.8|197
1593615000000|2020-07-01 14:50:00|19339.8|19324.8|19374.8|19359.8|19374.8|19359.8|19334.8|19319.8|213
1593615300000|2020-07-01 14:55:00|19369.8|19354.8|19384.8|19369.8|19389.8|19374.8|19359.8|19344.8|129
1593615600000|2020-07-01 15:00:00|19389.8|19374.8|19359.8|19344.8|19389.8|19374.8|19354.8|19339.8|274
1593615900000|2020-07-01 15:05:00|19364.8|19349.8|19369.8|19354.8|19374.8|19359.8|19364.8|19349.8|89
1593616200000|2020-07-01 15:10:00|19364.8|19349.8|19354.8|19339.8|19364.8|19349.8|19329.8|19314.8|147
1593616500000|2020-07-01 15:15:00|19359.8|19344.8|19334.8|19319.8|19364.8|19349.8|19334.8|19319.8|174
1593616800000|2020-07-01 15:20:00|19329.8|19314.8|19329.8|19314.8|19334.8|19319.8|19314.8|19299.8|228
1593617100000|2020-07-01 15:25:00|19324.8|19309.8|19294.8|19279.8|19334.8|19319.8|19279.8|19264.8|636
1593617400000|2020-07-01 15:30:00|19299.8|19284.8|19324.8|19309.8|19329.8|19314.8|19279.8|19264.8|555
1593617700000|2020-07-01 15:35:00|19329.8|19314.8|19334.8|19319.8|19339.8|19324.8|19309.8|19294.8|261
1593618000000|2020-07-01 15:40:00|19329.8|19314.8|19344.8|19329.8|19344.8|19329.8|19319.8|19304.8|50
1593618300000|2020-07-01 15:45:00|19339.8|19324.8|19354.8|19339.8|19354.8|19339.8|19339.8|19324.8|787
1593618600000|2020-07-01 15:50:00|19359.8|19334.8|19379.8|19354.8|19379.8|19354.8|19359.8|19334.8|28
1593618900000|2020-07-01 15:55:00|19374.8|19359.8|19369.8|19344.8|19384.8|19359.8|19359.8|19339.8|28
1593619200000|2020-07-01 16:00:00|19374.8|19349.8|19364.8|19339.8|19379.8|19354.8|19359.8|19339.8|6
1593619500000|2020-07-01 16:05:00|19359.8|19344.8|19369.8|19349.8|19379.8|19354.8|19359.8|19344.8|11
1593619800000|2020-07-01 16:10:00|19364.8|19344.8|19384.8|19359.8|19384.8|19359.8|19364.8|19339.8|8
1593620100000|2020-07-01 16:15:00|19379.8|19364.8|19404.8|19379.8|19404.8|19379.8|19379.8|19359.8|35
1593620400000|2020-07-01 16:20:00|19399.8|19384.8|19414.8|19389.8|19419.8|19399.8|19399.8|19384.8|29
1593620700000|2020-07-01 16:25:00|19419.8|19394.8|19414.8|19389.8|19424.8|19399.8|19414.8|19389.8|4
1593621000000|2020-07-01 16:30:00|19419.8|19394.8|19414.8|19394.8|19424.8|19404.8|19414.8|19389.8|7
1593621300000|2020-07-01 16:35:00|19409.8|19389.8|19434.8|19414.8|19439.8|19419.8|19409.8|19389.8|48
1593621600000|2020-07-01 16:40:00|19439.8|19419.8|19424.8|19404.8|19439.8|19419.8|19424.8|19399.8|15
1593621900000|2020-07-01 16:45:00|19399.8|19384.8|19409.8|19384.8|19424.8|19399.8|19379.8|19354.8|89
1593622200000|2020-07-01 16:50:00|19414.8|19389.8|19389.8|19364.8|19414.8|19389.8|19384.8|19359.8|12
1593622500000|2020-07-01 16:55:00|19394.8|19369.8|19399.8|19374.8|19403.8|19379.8|19384.8|19364.8|10
1593622800000|2020-07-01 17:00:00|19394.8|19379.8|19379.8|19359.8|19394.8|19379.8|19374.8|19354.8|10
1593623100000|2020-07-01 17:05:00|19374.8|19354.8|19374.8|19349.8|19379.8|19359.8|19369.8|19349.8|16
1593623400000|2020-07-01 17:10:00|19369.8|19344.8|19374.8|19354.8|19379.8|19359.8|19364.8|19344.8|28
1593623700000|2020-07-01 17:15:00|19379.8|19349.8|19374.8|19349.8|19384.8|19359.8|19369.8|19344.8|31
1593624000000|2020-07-01 17:20:00|19379.8|19354.8|19389.8|19369.8|19389.8|19369.8|19369.8|19344.8|0
1593624300000|2020-07-01 17:25:00|19394.8|19364.8|19389.8|19364.8|19394.8|19369.8|19389.8|19364.8|2
1593624600000|2020-07-01 17:30:00|19384.8|19369.8|19384.8|19364.8|19389.8|19369.8|19384.8|19359.8|0
1593624900000|2020-07-01 17:35:00|19389.8|19359.8|19394.8|19374.8|19394.8|19374.8|19384.8|19359.8|3
1593625200000|2020-07-01 17:40:00|19389.8|19369.8|19374.8|19349.8|19394.8|19369.8|19369.8|19349.8|14
1593625500000|2020-07-01 17:45:00|19379.8|19354.8|19369.8|19344.8|19379.8|19354.8|19364.8|19344.8|8
1593625800000|2020-07-01 17:50:00|19364.8|19339.8|19389.8|19364.8|19394.8|19374.8|19364.8|19339.8|74
1593626100000|2020-07-01 17:55:00|19384.8|19369.8|19399.8|19374.8|19399.8|19379.8|19384.8|19364.8|50
1593626400000|2020-07-01 18:00:00|19404.8|19379.8|19413.8|19385.8|19419.8|19394.8|19399.8|19379.8|14
1593626700000|2020-07-01 18:05:00|19414.8|19389.8|19414.8|19389.8|19419.8|19394.8|19403.8|19375.8|5
1593627000000|2020-07-01 18:10:00|19409.8|19384.8|19414.8|19389.8|19414.8|19389.8|19408.8|19380.8|2
1593627300000|2020-07-01 18:15:00|19409.8|19384.8|19414.8|19389.8|19414.8|19394.8|19409.8|19384.8|5
1593627600000|2020-07-01 18:20:00|19409.8|19384.8|19404.8|19379.8|19409.8|19384.8|19394.8|19374.8|14
1593627900000|2020-07-01 18:25:00|19399.8|19384.8|19399.8|19384.8|19409.8|19384.8|19394.8|19369.8|8
1593628200000|2020-07-01 18:30:00|19394.8|19379.8|19389.8|19374.8|19394.8|19379.8|19389.8|19374.8|8
1593628500000|2020-07-01 18:35:00|19384.8|19369.8|19384.8|19369.8|19384.8|19369.8|19379.8|19364.8|6
1593628800000|2020-07-01 18:40:00|19389.8|19374.8|19384.8|19369.8|19389.8|19374.8|19384.8|19369.8|7
1593629100000|2020-07-01 18:45:00|||||||||2
1593629700000|2020-07-01 18:55:00|19394.8|19379.8|19399.8|19384.8|19404.8|19389.8|19394.8|19379.8|3
1593630000000|2020-07-01 19:00:00|||||||||2
1593630300000|2020-07-01 19:05:00|19414.8|19399.8|19424.8|19409.8|19424.8|19409.8|19414.8|19399.8|10
1593630600000|2020-07-01 19:10:00|19414.8|19399.8|19419.8|19404.8|19419.8|19404.8|19409.8|19394.8|6
1593630900000|2020-07-01 19:15:00|19424.8|19409.8|19424.8|19409.8|19424.8|19409.8|19419.8|19404.8|4
1593631200000|2020-07-01 19:20:00|19429.8|19414.8|19444.8|19429.8|19444.8|19429.8|19429.8|19414.8|11
1593631500000|2020-07-01 19:25:00|19439.8|19424.8|19439.8|19424.8|19444.8|19429.8|19439.8|19424.8|9
1593631800000|2020-07-01 19:30:00|19444.8|19429.8|19439.8|19424.8|19444.8|19429.8|19434.8|19419.8|11
1593632100000|2020-07-01 19:35:00|19429.8|19414.8|19444.8|19429.8|19444.8|19429.8|19429.8|19414.8|7
1593632400000|2020-07-01 19:40:00|||||||||7
1593632700000|2020-07-01 19:45:00|19439.8|19424.8|19464.8|19449.8|19469.8|19454.8|19439.8|19424.8|36
1593633000000|2020-07-01 19:50:00|19459.8|19444.8|19434.8|19419.8|19459.8|19444.8|19434.8|19419.8|17
1593633300000|2020-07-01 19:55:00|19439.8|19424.8|19429.8|19414.8|19439.8|19424.8|19389.8|19374.8|36
1593633600000|2020-07-01 20:00:00|19435|19395|19429.8|19389.8|19439.7|19399.7|19414.2|19374.2|0
1593633900000|2020-07-01 20:05:00|19429.6|19389.6|19432.8|19392.8|19437.6|19397.6|19420.8|19380.8|0
1593634200000|2020-07-01 20:10:00|19432.7|19392.7|19424.7|19384.7|19436.3|19396.3|19422.7|19382.7|0
1593634500000|2020-07-01 20:15:00|19424.5|19384.5|19421|19381|19428.4|19388.4|19419.5|19379.5|0
1593634800000|2020-07-01 20:20:00|19420.5|19380.5|19420|19380|19421.5|19381.5|19418|19378|0
1593635100000|2020-07-01 20:25:00|19420.5|19380.5|19421.5|19381.5|19422|19382|19420|19380|0
1593635400000|2020-07-01 20:30:00|19421|19381|19429.2|19389.2|19434|19394|19421|19381|0
1593635700000|2020-07-01 20:35:00|19429.5|19389.5|19437|19397|19438.2|19398.2|19429.2|19389.2|0
1593636000000|2020-07-01 20:40:00|19436.7|19396.7|19435.7|19395.7|19441.7|19401.7|19435.2|19395.2|0
1593636300000|2020-07-01 20:45:00|19435.9|19395.9|19424.9|19384.9|19437.4|19397.4|19423.2|19383.2|0
1593636600000|2020-07-01 20:50:00|19424.6|19384.6|19421.9|19381.9|19424.9|19384.9|19417.2|19377.2|0
1593636900000|2020-07-01 20:55:00|19421.6|19381.6|19413.7|19373.7|19421.9|19381.9|19409.4|19369.4|0
1593637200000|2020-07-01 21:00:00|19412.7|19372.7|19413.7|19373.7|19415.1|19375.1|19412.7|19372.7|0
1593637500000|2020-07-01 21:05:00|19413.2|19373.2|19409.7|19369.7|19414.2|19374.2|19409.7|19369.7|0
1593637800000|2020-07-01 21:10:00|19409.2|19369.2|19407.7|19367.7|19409.7|19369.7|19407.7|19367.7|0
1593638100000|2020-07-01 21:15:00|19407.2|19367.2|19402.3|19362.3|19407.2|19367.2|19399.8|19359.8|0
1593638400000|2020-07-01 21:20:00|19401.8|19361.8|19403.8|19363.8|19403.8|19363.8|19401.8|19361.8|0
1593638700000|2020-07-01 21:25:00|19403.3|19363.3|19402.3|19362.3|19404.3|19364.3|19400.3|19360.3|0
1593639000000|2020-07-01 21:30:00|19401.8|19361.8|19402.1|19362.1|19402.1|19362.1|19401.6|19361.6|0
1593639300000|2020-07-01 21:35:00|19402.6|19362.6|19402.1|19362.1|19402.6|19362.6|19401.6|19361.6|0
1593639600000|2020-07-01 21:40:00|19400.6|19360.6|19402.1|19362.1|19402.6|19362.6|19400.6|19360.6|0
1593639900000|2020-07-01 21:45:00|19401.6|19361.6|19403.1|19363.1|19403.1|19363.1|19401.6|19361.6|0
1593640200000|2020-07-01 21:50:00|19402.6|19362.6|19404.1|19364.1|19405.1|19365.1|19400.6|19360.6|0
1593640500000|2020-07-01 21:55:00|19404.6|19364.6|19406.1|19366.1|19408.5|19368.5|19404.1|19364.1|0
1593640800000|2020-07-01 22:00:00|19406.8|19366.8|19417.7|19377.7|19418.9|19378.9|19404.5|19364.5|0
1593641100000|2020-07-01 22:05:00|19417.4|19377.4|19399.4|19359.4|19417.4|19377.4|19395.9|19355.9|0
1593641400000|2020-07-01 22:10:00|19399.6|19359.6|19410.1|19370.1|19410.7|19370.7|19394.6|19354.6|0
1593641700000|2020-07-01 22:15:00|19410.2|19370.2|19423.9|19383.9|19423.9|19383.9|19399.4|19359.4|0
1593642000000|2020-07-01 22:20:00|19424.1|19384.1|19418.5|19378.5|19426.9|19386.9|19415.5|19375.5|0
1593642300000|2020-07-01 22:25:00|19418.3|19378.3|19422|19382|19428|19388|19417.3|19377.3|0
1593642600000|2020-07-01 22:30:00|19422.5|19382.5|19422|19382|19425|19385|19419.6|19379.6|0
1593642900000|2020-07-01 22:35:00|19422.3|19382.3|19423.3|19383.3|19428|19388|19415.5|19375.5|0
1593643200000|2020-07-01 22:40:00|19423.5|19383.5|19433|19393|19437.8|19397.8|19423.5|19383.5|0
1593643500000|2020-07-01 22:45:00|19433.3|19393.3|19423.5|19383.5|19434.3|19394.3|19417.5|19377.5|0
1593643800000|2020-07-01 22:50:00|19423.4|19383.4|19430|19390|19430|19390|19422.9|19382.9|0
1593644100000|2020-07-01 22:55:00|19430.3|19390.3|19436|19396|19439|19399|19430.3|19390.3|0
1593644400000|2020-07-01 23:00:00|19436.1|19396.1|19431.3|19391.3|19439|19399|19430|19390|0
1593644700000|2020-07-01 23:05:00|19431.1|19391.1|19439|19399|19439|19399|19428.3|19388.3|0
1593645000000|2020-07-01 23:10:00|19439.3|19399.3|19435|19395|19444.5|19404.5|19435|19395|0
1593645300000|2020-07-01 23:15:00|19435.3|19395.3|19423|19383|19436.8|19396.8|19423|19383|0
1593645600000|2020-07-01 23:20:00|19423.3|19383.3|19423|19383|19429|19389|19421.3|19381.3|0
1593645900000|2020-07-01 23:25:00|19423.3|19383.3|19413.5|19373.5|19427.3|19387.3|19413.5|19373.5|0
1593646200000|2020-07-01 23:30:00|19413.4|19373.4|19419.5|19379.5|19427.3|19387.3|19405.8|19365.8|0
1593646500000|2020-07-01 23:35:00|19419.8|19379.8|19416.5|19376.5|19424.3|19384.3|19415.3|19375.3|0
1593646800000|2020-07-01 23:40:00|19416.8|19376.8|19435|19395|19436.8|19396.8|19413.5|19373.5|0
1593647100000|2020-07-01 23:45:00|19435.2|19395.2|19432|19392|19439.8|19399.8|19429|19389|0
1593647400000|2020-07-01 23:50:00|19432.3|19392.3|19421.3|19381.3|19433.8|19393.8|19411.8|19371.8|0
1593647700000|2020-07-01 23:55:00|19421.5|19381.5|19418.2|19378.2|19423|19383|19416.5|19376.5|0
1593648000000|2020-07-02 00:00:00|19417.2|19377.2|19424.3|19384.3|19431.4|19391.4|19405.8|19365.8|0
1593648300000|2020-07-02 00:05:00|19424.4|19384.4|19432|19392|19433.8|19393.8|19421.3|19381.3|0
1593648600000|2020-07-02 00:10:00|19431.9|19391.9|19413.5|19373.5|19433.8|19393.8|19408.8|19368.8|0
1593648900000|2020-07-02 00:15:00|19413.3|19373.3|19373.9|19333.9|19413.3|19373.3|19368|19328|0
1593649200000|2020-07-02 00:20:00|19374|19334|19374|19334|19385.7|19345.7|19373.7|19333.7|0
1593649500000|2020-07-02 00:25:00|19374.2|19334.2|19340|19300|19379.9|19339.9|19339.6|19299.6|0
1593649800000|2020-07-02 00:30:00|19339.8|19299.8|19334.7|19294.7|19340.5|19300.5|19331.7|19291.7|0
1593650100000|2020-07-02 00:35:00|19334.5|19294.5|19346.6|19306.6|19346.6|19306.6|19334.5|19294.5|0
1593650400000|2020-07-02 00:40:00|19346.8|19306.8|19340.1|19300.1|19352.3|19312.3|19334.3|19294.3|0
1593650700000|2020-07-02 00:45:00|19341.1|19301.1|19373.4|19333.4|19373.4|19333.4|19341.1|19301.1|0
1593651000000|2020-07-02 00:50:00|19373.5|19333.5|19356.1|19316.1|19379.2|19339.2|19355.9|19315.9|0
1593651300000|2020-07-02 00:55:00|19356.2|19316.2|19356.7|19316.7|19362.1|19322.1|19344.9|19304.9|0
1593651600000|2020-07-02 01:00:00|19356.9|19316.9|19333.6|19293.6|19359.6|19319.6|19333.4|19293.4|0
1593651900000|2020-07-02 01:05:00|19334.6|19294.6|19334.8|19294.8|19340.1|19300.1|19333.8|19293.8|0
1593652200000|2020-07-02 01:10:00|19334.7|19294.7|19331.8|19291.8|19340.1|19300.1|19323|19283|0
1593652500000|2020-07-02 01:15:00|19332.8|19292.8|19364.4|19324.4|19370.2|19330.2|19326.2|19286.2|0
1593652800000|2020-07-02 01:20:00|19364.5|19324.5|19392.1|19352.1|19392.8|19352.8|19364.4|19324.4|0
1593653100000|2020-07-02 01:25:00|19392.2|19352.2|19397.6|19357.6|19397.9|19357.9|19386.3|19346.3|0
1593653400000|2020-07-02 01:30:00|19397.7|19357.7|19402.7|19362.7|19402.9|19362.9|19385.4|19345.4|0
1593653700000|2020-07-02 01:35:00|19402.8|19362.8|19419.5|19379.5|19425.5|19385.5|19397.1|19357.1|0
1593654000000|2020-07-02 01:40:00|19419.3|19379.3|19434.5|19394.5|19434.8|19394.8|19418|19378|0
1593654300000|2020-07-02 01:45:00|19434.7|19394.7|19457|19417|19457.1|19417.1|19434.3|19394.3|0
1593654600000|2020-07-02 01:50:00|19456.9|19416.9|19461.9|19421.9|19467.4|19427.4|19450.8|19410.8|0
1593654900000|2020-07-02 01:55:00|19462.1|19422.1|19444.8|19404.8|19467.4|19427.4|19438.9|19398.9|0
1593655200000|2020-07-02 02:00:00|19444.9|19404.9|19456.2|19416.2|19461.9|19421.9|19444.2|19404.2|0
1593655500000|2020-07-02 02:05:00|19456.3|19416.3|19472.5|19432.5|19483.6|19443.6|19456.2|19416.2|0
1593655800000|2020-07-02 02:10:00|19472.7|19432.7|19478.4|19438.4|19478.5|19438.5|19466.7|19426.7|0
1593656100000|2020-07-02 02:15:00|19478.5|19438.5|19478.3|19438.3|19484.2|19444.2|19472.8|19432.8|0
1593656400000|2020-07-02 02:20:00|19478.2|19438.2|19484|19444|19484.3|19444.3|19478.2|19438.2|0
1593656700000|2020-07-02 02:25:00|19484.2|19444.2|19504.4|19464.4|19512.9|19472.9|19484|19444|0
1593657000000|2020-07-02 02:30:00|19504.5|19464.5|19495.6|19455.6|19507.1|19467.1|19495.5|19455.5|0
1593657300000|2020-07-02 02:35:00|19495.8|19455.8|19490|19450|19507.1|19467.1|19489.8|19449.8|0
1593657600000|2020-07-02 02:40:00|19490.1|19450.1|19489.8|19449.8|19495.6|19455.6|19487|19447|0
1593657900000|2020-07-02 02:45:00|19489.9|19449.9|19500.9|19460.9|19501.5|19461.5|19489.9|19449.9|0
1593658200000|2020-07-02 02:50:00|19499.9|19459.9|19501.2|19461.2|19501.5|19461.5|19495.3|19455.3|0
1593658500000|2020-07-02 02:55:00|19501.3|19461.3|19534|19494|19537.7|19497.7|19501.2|19461.2|0
1593658800000|2020-07-02 03:00:00|19536|19496|19538.5|19498.5|19545.3|19505.3|19533.3|19493.3|0
1593659100000|2020-07-02 03:05:00|19538.4|19498.4|19536.6|19496.6|19538.8|19498.8|19531.1|19491.1|0
1593659400000|2020-07-02 03:10:00|19536.5|19496.5|19531.1|19491.1|19542.1|19502.1|19531.1|19491.1|0
1593659700000|2020-07-02 03:15:00|19531|19491|19531.1|19491.1|19531.3|19491.3|19525.7|19485.7|0
1593660000000|2020-07-02 03:20:00|19531|19491|19543|19503|19543.3|19503.3|19531|19491|0
1593660300000|2020-07-02 03:25:00|19542.8|19502.8|19537.1|19497.1|19543|19503|19537|19497|0
1593660600000|2020-07-02 03:30:00|19537|19497|19516.6|19476.6|19539|19499|19516.2|19476.2|0
1593660900000|2020-07-02 03:35:00|19516.4|19476.4|19516.2|19476.2|19522.2|19482.2|19516.2|19476.2|0
1593661200000|2020-07-02 03:40:00|19518.2|19478.2|19499.6|19459.6|19521.5|19481.5|19498.9|19458.9|0
1593661500000|2020-07-02 03:45:00|19499.4|19459.4|19500|19460|19510.9|19470.9|19493.9|19453.9|0
1593661800000|2020-07-02 03:50:00|19499.8|19459.8|19485.7|19445.7|19500|19460|19482.7|19442.7|0
1593662100000|2020-07-02 03:55:00|19485.6|19445.6|19496.8|19456.8|19499.8|19459.8|19482.8|19442.8|0
1593662400000|2020-07-02 04:00:00|19497.8|19457.8|19488.3|19448.3|19499.4|19459.4|19488.3|19448.3|0
1593662700000|2020-07-02 04:05:00|19488.1|19448.1|19500|19460|19500.1|19460.1|19482.7|19442.7|0
1593663000000|2020-07-02 04:10:00|19499.8|19459.8|19516.6|19476.6|19516.7|19476.7|19499.8|19459.8|0
1593663300000|2020-07-02 04:15:00|19516.4|19476.4|19516.4|19476.4|19521.9|19481.9|19510.6|19470.6|0
1593663600000|2020-07-02 04:20:00|19516.2|19476.2|19499.6|19459.6|19516.4|19476.4|19494|19454|0
1593663900000|2020-07-02 04:25:00|19499.5|19459.5|19500|19460|19500|19460|19494.1|19454.1|0
1593664200000|2020-07-02 04:30:00|19499.9|19459.9|19500.5|19460.5|19505.8|19465.8|19494.5|19454.5|0
1593664500000|2020-07-02 04:35:00|19500.6|19460.6|19506.6|19466.6|19506.8|19466.8|19500.5|19460.5|0
1593664800000|2020-07-02 04:40:00|19506.5|19466.5|19511.8|19471.8|19512.1|19472.1|19506.1|19466.1|0
1593665100000|2020-07-02 04:45:00|19512.1|19472.1|19516.9|19476.9|19522.6|19482.6|19511.1|19471.1|0
1593665400000|2020-07-02 04:50:00|19516.8|19476.8|19508.2|19468.2|19518.7|19478.7|19505.1|19465.1|0
1593665700000|2020-07-02 04:55:00|19504.9|19464.9|19488|19448|19505.3|19465.3|19487.8|19447.8|0
1593666000000|2020-07-02 05:00:00|19488.2|19448.2|19494.2|19454.2|19494.2|19454.2|19488.2|19448.2|0
1593666300000|2020-07-02 05:05:00|19494|19454|19482.8|19442.8|19499.8|19459.8|19482.5|19442.5|0
1593666600000|2020-07-02 05:10:00|19483.8|19443.8|19477|19437|19488.7|19448.7|19476.9|19436.9|0
1593666900000|2020-07-02 05:15:00|19476.9|19436.9|19493.3|19453.3|19493.4|19453.4|19476.5|19436.5|0
1593667200000|2020-07-02 05:20:00|19493.4|19453.4|19499|19459|19504.2|19464.2|19493.1|19453.1|0
1593667500000|2020-07-02 05:25:00|19499.1|19459.1|19504.9|19464.9|19516.1|19476.1|19499.1|19459.1|0
1593667800000|2020-07-02 05:30:00|19505.9|19465.9|19498.2|19458.2|19510.4|19470.4|19492.4|19452.4|0
1593668100000|2020-07-02 05:35:00|19498.3|19458.3|19463.2|19423.2|19503.8|19463.8|19457.2|19417.2|0
1593668400000|2020-07-02 05:40:00|19463.1|19423.1|19479.4|19439.4|19479.4|19439.4|19456.1|19416.1|0
1593668700000|2020-07-02 05:45:00|19479.2|19439.2|19490.2|19450.2|19496.5|19456.5|19479.2|19439.2|0
1593669000000|2020-07-02 05:50:00|19490.4|19450.4|19490.5|19450.5|19496.2|19456.2|19484.9|19444.9|0
1593669300000|2020-07-02 05:55:00|19490.6|19450.6|19481.7|19441.7|19496|19456|19472.9|19432.9|0
1593669600000|2020-07-02 06:00:00|19480.7|19440.7|19439.8|19424.8|19495.6|19455.6|19439.8|19424.8|38
1593669900000|2020-07-02 06:05:00|19444.8|19429.8|19514.8|19499.8|19514.8|19499.8|19444.8|19429.8|67
1593670200000|2020-07-02 06:10:00|19509.8|19494.8|19514.8|19499.8|19519.8|19504.8|19509.8|19494.8|9
1593670500000|2020-07-02 06:15:00|19519.8|19504.8|19499.8|19484.8|19524.8|19509.8|19499.8|19484.8|16
1593670800000|2020-07-02 06:20:00|19504.8|19489.8|19504.8|19489.8|19514.8|19499.8|19504.8|19489.8|16
1593671100000|2020-07-02 06:25:00|19509.8|19494.8|19504.8|19489.8|19509.8|19494.8|19504.8|19489.8|6
1593671400000|2020-07-02 06:30:00|19514.8|19499.8|19514.8|19499.8|19514.8|19499.8|19514.8|19499.8|4
1593671700000|2020-07-02 06:35:00|19519.8|19504.8|19519.8|19504.8|19519.8|19504.8|19519.8|19504.8|12
1593672000000|2020-07-02 06:40:00|19529.8|19514.8|19534.8|19519.8|19534.8|19519.8|19519.8|19504.8|25
1593672300000|2020-07-02 06:45:00|19539.8|19524.8|19529.8|19514.8|19539.8|19524.8|19529.8|19514.8|5
1593672600000|2020-07-02 06:50:00|19524.8|19509.8|19539.8|19524.8|19539.8|19524.8|19519.8|19504.8|20
1593672900000|2020-07-02 06:55:00|19544.8|19529.8|19539.8|19524.8|19554.8|19539.8|19539.8|19524.8|57
1593673200000|2020-07-02 07:00:00|19534.8|19519.8|19509.8|19494.8|19589.8|19574.8|19504.8|19489.8|656
1593673500000|2020-07-02 07:05:00|19504.8|19489.8|19549.8|19534.8|19549.8|19534.8|19484.8|19469.8|331
1593673800000|2020-07-02 07:10:00|19544.8|19529.8|19569.8|19554.8|19594.8|19579.8|19544.8|19529.8|396
1593674100000|2020-07-02 07:15:00|19574.8|19559.8|19574.8|19559.8|19584.8|19569.8|19559.8|19544.8|287
1593674400000|2020-07-02 07:20:00|19579.8|19564.8|19574.8|19559.8|19594.8|19579.8|19574.8|19559.8|186
1593674700000|2020-07-02 07:25:00|19579.8|19564.8|19584.8|19569.8|19594.8|19579.8|19574.8|19559.8|242
1593675000000|2020-07-02 07:30:00|19579.8|19564.8|19584.8|19569.8|19604.8|19589.8|19574.8|19559.8|296
1593675300000|2020-07-02 07:35:00|19579.8|19564.8|19634.8|19619.8|19639.8|19624.8|19579.8|19564.8|278
1593675600000|2020-07-02 07:40:00|19633.5|19618.5|19658.5|19643.5|19673.5|19658.5|19633.5|19618.5|451
1593675900000|2020-07-02 07:45:00|19663.5|19648.5|19718.5|19703.5|19723.5|19708.5|19663.5|19648.5|403
1593676200000|2020-07-02 07:50:00|19723.5|19708.5|19718.5|19703.5|19738.5|19723.5|19713.5|19698.5|306
1593676500000|2020-07-02 07:55:00|19728.5|19713.5|19733.5|19718.5|19738.5|19723.5|19718.5|19703.5|269
1593676800000|2020-07-02 08:00:00|19728.5|19713.5|19678.5|19663.5|19738.5|19723.5|19678.5|19663.5|458
1593677100000|2020-07-02 08:05:00|19673.5|19658.5|19688.5|19673.5|19688.5|19673.5|19663.5|19648.5|262
1593677400000|2020-07-02 08:10:00|19683.5|19668.5|19688.5|19673.5|19703.5|19688.5|19683.5|19668.5|250
1593677700000|2020-07-02 08:15:00|19693.5|19678.5|19693.5|19678.5|19703.5|19688.5|19688.5|19673.5|248
1593678000000|2020-07-02 08:20:00|19698.5|19683.5|19723.5|19708.5|19723.5|19708.5|19698.5|19683.5|175
1593678300000|2020-07-02 08:25:00|19728.5|19713.5|19723.5|19708.5|19733.5|19718.5|19718.5|19703.5|174
1593678600000|2020-07-02 08:30:00|19728.5|19713.5|19743.5|19728.5|19743.5|19728.5|19723.5|19708.5|137
1593678900000|2020-07-02 08:35:00|19748.5|19733.5|19748.5|19733.5|19763.5|19748.5|19743.5|19728.5|290
1593679200000|2020-07-02 08:40:00|19753.5|19738.5|19763.5|19748.5|19768.5|19753.5|19748.5|19733.5|203
1593679500000|2020-07-02 08:45:00|19758.5|19743.5|19748.5|19733.5|19763.5|19748.5|19743.5|19728.5|135
1593679800000|2020-07-02 08:50:00|19753.5|19738.5|19743.5|19728.5|19758.5|19743.5|19743.5|19728.5|100
1593680100000|2020-07-02 08:55:00|19738.5|19723.5|19738.5|19723.5|19743.5|19728.5|19718.5|19703.5|327
1593680400000|2020-07-02 09:00:00|19733.5|19718.5|19708.5|19693.5|19743.5|19728.5|19698.5|19683.5|178
1593680700000|2020-07-02 09:05:00|19713.5|19698.5|19718.5|19703.5|19723.5|19708.5|19713.5|19698.5|116
1593681000000|2020-07-02 09:10:00|19723.5|19708.5|19738.5|19723.5|19743.5|19728.5|19723.5|19708.5|114
1593681300000|2020-07-02 09:15:00|19743.5|19728.5|19773.5|19758.5|19773.5|19758.5|19728.5|19713.5|111
1593681600000|2020-07-02 09:20:00|19768.5|19753.5|19763.5|19748.5|19773.5|19758.5|19763.5|19748.5|186
1593681900000|2020-07-02 09:25:00|19768.5|19753.5|19768.5|19753.5|19783.5|19768.5|19763.5|19748.5|185
1593682200000|2020-07-02 09:30:00|19763.5|19748.5|19718.5|19703.5|19768.5|19753.5|19713.5|19698.5|166
1593682500000|2020-07-02 09:35:00|19713.5|19698.5|19723.5|19708.5|19728.5|19713.5|19703.5|19688.5|100
1593682800000|2020-07-02 09:40:00|19728.5|19713.5|19713.5|19698.5|19728.5|19713.5|19713.5|19698.5|64
1593683100000|2020-07-02 09:45:00|19718.5|19703.5|19723.5|19708.5|19728.5|19713.5|19718.5|19703.5|40
1593683400000|2020-07-02 09:50:00|19718.5|19703.5|19713.5|19698.5|19723.5|19708.5|19713.5|19698.5|57
1593683700000|2020-07-02 09:55:00|19718.5|19703.5|19723.5|19708.5|19728.5|19713.5|19718.5|19703.5|37
1593684000000|2020-07-02 10:00:00|19728.5|19713.5|19718.5|19703.5|19733.5|19718.5|19713.5|19698.5|60
1593684300000|2020-07-02 10:05:00|19713.5|19698.5|19683.5|19668.5|19713.5|19698.5|19678.5|19663.5|113
1593684600000|2020-07-02 10:10:00|19688.5|19673.5|19693.5|19678.5|19693.5|19678.5|19683.5|19668.5|39
1593684900000|2020-07-02 10:15:00|19698.5|19683.5|19673.5|19658.5|19703.5|19688.5|19668.5|19653.5|116
1593685200000|2020-07-02 10:20:00|19678.5|19663.5|19663.5|19648.5|19678.5|19663.5|19663.5|19648.5|110
1593685500000|2020-07-02 10:25:00|19658.5|19643.5|19673.5|19658.5|19678.5|19663.5|19653.5|19638.5|110
1593685800000|2020-07-02 10:30:00|19668.5|19653.5|19673.5|19658.5|19678.5|19663.5|19663.5|19648.5|62
1593686100000|2020-07-02 10:35:00|19678.5|19663.5|19683.5|19668.5|19688.5|19673.5|19678.5|19663.5|96
1593686400000|2020-07-02 10:40:00|19688.5|19673.5|19683.5|19668.5|19688.5|19673.5|19673.5|19658.5|42
1593686700000|2020-07-02 10:45:00|19688.5|19673.5|19713.5|19698.5|19718.5|19703.5|19683.5|19668.5|239
1593687000000|2020-07-02 10:50:00|19718.5|19703.5|19708.5|19693.5|19723.5|19708.5|19703.5|19688.5|99
1593687300000|2020-07-02 10:55:00|19713.5|19698.5|19713.5|19698.5|19718.5|19703.5|19708.5|19693.5|70
1593687600000|2020-07-02 11:00:00|19718.5|19703.5|19713.5|19698.5|19723.5|19708.5|19713.5|19698.5|57
1593687900000|2020-07-02 11:05:00|19708.5|19693.5|19723.5|19708.5|19723.5|19708.5|19703.5|19688.5|44
1593688200000|2020-07-02 11:10:00|19728.5|19713.5|19723.5|19708.5|19733.5|19718.5|19723.5|19708.5|43
1593688500000|2020-07-02 11:15:00|19718.5|19703.5|19738.5|19723.5|19738.5|19723.5|19718.5|19703.5|119
1593688800000|2020-07-02 11:20:00|19743.5|19728.5|19748.5|19733.5|19748.5|19733.5|19733.5|19718.5|73
1593689100000|2020-07-02 11:25:00|19753.5|19738.5|19723.5|19708.5|19753.5|19738.5|19723.5|19708.5|137
1593689400000|2020-07-02 11:30:00|19728.5|19713.5|19718.5|19703.5|19733.5|19718.5|19718.5|19703.5|45
1593689700000|2020-07-02 11:35:00|||||||||19
1593690000000|2020-07-02 11:40:00|19715.9|19700.9|19715.9|19700.9|19720.9|19705.9|19710.9|19695.9|44
1593690300000|2020-07-02 11:45:00|19720.9|19705.9|19720.9|19705.9|19730.9|19715.9|19720.9|19705.9|41
1593690600000|2020-07-02 11:50:00|19715.9|19700.9|19710.9|19695.9|19720.9|19705.9|19710.9|19695.9|41
1593690900000|2020-07-02 11:55:00|19705.9|19690.9|19715.9|19700.9|19720.9|19705.9|19705.9|19690.9|49
1593691200000|2020-07-02 12:00:00|19710.9|19695.9|19710.9|19695.9|19715.9|19700.9|19710.9|19695.9|54
1593691500000|2020-07-02 12:05:00|19705.9|19690.9|19715.9|19700.9|19715.9|19700.9|19705.9|19690.9|43
1593691800000|2020-07-02 12:10:00|19710.9|19695.9|19710.9|19695.9|19715.9|19700.9|19705.9|19690.9|49
1593692100000|2020-07-02 12:15:00|19705.9|19690.9|19695.9|19680.9|19705.9|19690.9|19695.9|19680.9|88
1593692400000|2020-07-02 12:20:00|19690.9|19675.9|19695.9|19680.9|19700.9|19685.9|19690.9|19675.9|46
1593692700000|2020-07-02 12:25:00|19690.9|19675.9|19700.9|19685.9|19710.9|19695.9|19690.9|19675.9|111
1593693000000|2020-07-02 12:30:00|19730.9|19715.9|19805.9|19790.9|19820.9|19805.9|19725.9|19710.9|732
1593693300000|2020-07-02 12:35:00|19800.9|19785.9|19800.9|19785.9|19810.9|19795.9|19790.9|19775.9|242
1593693600000|2020-07-02 12:40:00|19805.9|19790.9|19790.9|19775.9|19840.9|19825.9|19790.9|19775.9|353
1593693900000|2020-07-02 12:45:00|19795.9|19780.9|19825.9|19810.9|19825.9|19810.9|19795.9|19780.9|197
1593694200000|2020-07-02 12:50:00|19830.9|19815.9|19880.9|19865.9|19880.9|19865.9|19825.9|19810.9|321
1593694500000|2020-07-02 12:55:00|19875.9|19860.9|19870.9|19855.9|19885.9|19870.9|19850.9|19835.9|255
1593694800000|2020-07-02 13:00:00|19875.9|19860.9|19860.9|19845.9|19880.9|19865.9|19850.9|19835.9|353
1593695100000|2020-07-02 13:05:00|19855.9|19840.9|19870.9|19855.9|19870.9|19855.9|19855.9|19840.9|188
1593695400000|2020-07-02 13:10:00|19865.9|19850.9|19845.9|19830.9|19865.9|19850.9|19845.9|19830.9|125
1593695700000|2020-07-02 13:15:00|19850.9|19835.9|19865.9|19850.9|19875.9|19860.9|19850.9|19835.9|226
1593696000000|2020-07-02 13:20:00|19870.9|19855.9|19870.9|19855.9|19885.9|19870.9|19865.9|19850.9|165
1593696300000|2020-07-02 13:25:00|19865.9|19850.9|19870.9|19855.9|19880.9|19865.9|19865.9|19850.9|104
1593696600000|2020-07-02 13:30:00|19875.9|19860.9|19920.9|19905.9|19920.9|19905.9|19865.9|19850.9|378
1593696900000|2020-07-02 13:35:00|19925.9|19910.9|19920.9|19905.9|19940.9|19925.9|19905.9|19890.9|442
1593697200000|2020-07-02 13:40:00|19925.9|19910.9|19920.9|19905.9|19925.9|19910.9|19890.9|19875.9|295
1593697500000|2020-07-02 13:45:00|19925.9|19910.9|19955.9|19940.9|19955.9|19940.9|19920.9|19905.9|301
1593697800000|2020-07-02 13:50:00|19960.9|19945.9|19945.9|19930.9|19960.9|19945.9|19940.9|19925.9|303
1593698100000|2020-07-02 13:55:00|19950.9|19935.9|19980.9|19965.9|19985.9|19970.9|19945.9|19930.9|344
1593698400000|2020-07-02 14:00:00|19975.9|19960.9|19960.9|19945.9|19985.9|19970.9|19955.9|19940.9|372
1593698700000|2020-07-02 14:05:00|19965.9|19950.9|19975.9|19960.9|19990.9|19975.9|19965.9|19950.9|318
1593699000000|2020-07-02 14:10:00|19970|19955|19940|19925|19980|19965|19940|19925|265
1593699300000|2020-07-02 14:15:00|19945|19930|19950|19935|19970|19955|19945|19930|279
1593699600000|2020-07-02 14:20:00|19955|19940|19905|19890|19960|19945|19905|19890|270
1593699900000|2020-07-02 14:25:00|19900|19885|19855|19840|19910|19895|19850|19835|389
1593700200000|2020-07-02 14:30:00|19850|19835|19885|19870|19890|19875|19840|19825|370
1593700500000|2020-07-02 14:35:00|19890|19875|19890|19875|19910|19895|19875|19860|478
1593700800000|2020-07-02 14:40:00|19895|19880|19910|19895|19915|19900|19890|19875|295
1593701100000|2020-07-02 14:45:00|19915|19900|19885|19870|19920|19905|19880|19865|287
1593701400000|2020-07-02 14:50:00|19890|19875|19825|19810|19900|19885|19805|19790|506
1593701700000|2020-07-02 14:55:00|19820|19805|19820|19805|19845|19830|19815|19800|377
1593702000000|2020-07-02 15:00:00|19825|19810|19830|19815|19860|19845|19810|19795|297
1593702300000|2020-07-02 15:05:00|19835|19820|19835|19820|19875|19860|19830|19815|250
1593702600000|2020-07-02 15:10:00|19840|19825|19805|19790|19840|19825|19800|19785|324
1593702900000|2020-07-02 15:15:00|19815|19800|19870|19855|19890|19875|19800|19785|675
1593703200000|2020-07-02 15:20:00|19875|19860|19900|19885|19905|19890|19870|19855|525
1593703500000|2020-07-02 15:25:00|19895|19880|19890|19875|19905|19890|19875|19860|718
1593703800000|2020-07-02 15:30:00|19895|19880|19880|19865|19900|19885|19855|19840|782
1593704100000|2020-07-02 15:35:00|19885|19870|19905|19890|19905|19890|19875|19860|423
1593704400000|2020-07-02 15:40:00|19900|19885|19915|19900|19930|19915|19900|19885|171
1593704700000|2020-07-02 15:45:00|19910|19895|19890|19875|19915|19900|19890|19875|90
1593705000000|2020-07-02 15:50:00|19900|19870|19895|19870|19900|19880|19880|19860|43
1593705300000|2020-07-02 15:55:00|19900|19875|19895|19875|19905|19885|19890|19870|16
1593705600000|2020-07-02 16:00:00|19900|19870|19865|19845|19900|19875|19855|19835|40
1593705900000|2020-07-02 16:05:00|19870|19850|19895|19875|19895|19875|19870|19850|24
1593706200000|2020-07-02 16:10:00|19900|19870|19890|19865|19905|19880|19890|19865|25
1593706500000|2020-07-02 16:15:00|19885|19870|19895|19870|19900|19875|19870|19850|42
1593706800000|2020-07-02 16:20:00|19890|19875|19900|19875|19905|19880|19885|19865|8
1593707100000|2020-07-02 16:25:00|19895|19880|19900|19875|19905|19885|19890|19870|33
1593707400000|2020-07-02 16:30:00|19895|19880|19895|19875|19905|19885|19890|19870|21
1593707700000|2020-07-02 16:35:00|19900|19870|19890|19870|19900|19875|19875|19855|23
1593708000000|2020-07-02 16:40:00|19895|19865|19885|19860|19895|19870|19880|19860|39
1593708300000|2020-07-02 16:45:00|19880|19865|19890|19865|19895|19870|19880|19860|8
1593708600000|2020-07-02 16:50:00|19895|19870|19890|19865|19895|19870|19885|19860|21
1593708900000|2020-07-02 16:55:00|19895|19870|19895|19870|19895|19870|19880|19855|5
1593709200000|2020-07-02 17:00:00|19890|19865|19880|19860|19895|19865|19880|19855|1
1593709500000|2020-07-02 17:05:00|19885|19865|19885|19860|19890|19870|19880|19855|15
1593709800000|2020-07-02 17:10:00|19880|19855|19875|19855|19890|19870|19875|19855|37
1593710100000|2020-07-02 17:15:00|19870|19850|19870|19850|19880|19855|19870|19850|14
1593710400000|2020-07-02 17:20:00|19875|19855|19885|19860|19885|19865|19870|19850|2
1593710700000|2020-07-02 17:25:00|19880|19865|19885|19860|19885|19865|19880|19855|6
1593711000000|2020-07-02 17:30:00|19880|19865|19890|19870|19890|19870|19880|19860|5
1593711300000|2020-07-02 17:35:00|19895|19865|19895|19870|19895|19870|19885|19860|8
1593711600000|2020-07-02 17:40:00|19900|19875|19900|19880|19900|19880|19890|19865|5
1593711900000|2020-07-02 17:45:00|19895|19875|19915|19890|19920|19895|19895|19875|12
1593712200000|2020-07-02 17:50:00|19910|19895|19910|19885|19910|19895|19910|19885|1
1593712500000|2020-07-02 17:55:00|19915|19890|19905|19885|19915|19895|19905|19880|13
1593712800000|2020-07-02 18:00:00|19910|19890|19905|19880|19915|19890|19900|19875|4
1593713100000|2020-07-02 18:05:00|19900|19875|19900|19875|19905|19885|19900|19875|4
1593713400000|2020-07-02 18:10:00|19904|19876|19900|19875|19904|19880|19900|19875|0
1593713700000|2020-07-02 18:15:00|19899|19871|19900|19875|19900|19880|19890|19865|1
1593714000000|2020-07-02 18:20:00|19899|19871|19895|19875|19900|19880|19895|19870|19
1593714300000|2020-07-02 18:25:00|19900|19870|19890|19875|19905|19885|19890|19870|13
1593714600000|2020-07-02 18:30:00|19900|19885|19910|19895|19910|19895|19900|19885|4
1593714900000|2020-07-02 18:35:00|||||||||1
1593715200000|2020-07-02 18:40:00|19905|19890|19900|19885|19905|19890|19900|19885|5
1593715500000|2020-07-02 18:45:00|||||||||1
1593715800000|2020-07-02 18:50:00|19910|19895|19910|19895|19915|19900|19910|19895|7
1593716100000|2020-07-02 18:55:00|19905|19890|19905|19890|19905|19890|19905|19890|6
1593716400000|2020-07-02 19:00:00|19900|19885|19900|19885|19900|19885|19900|19885|2
1593716700000|2020-07-02 19:05:00|19885|19870|19885|19870|19885|19870|19885|19870|1
1593717000000|2020-07-02 19:10:00|19880|19865|19865|19850|19880|19865|19865|19850|25
1593717300000|2020-07-02 19:15:00|19870|19855|19870|19855|19875|19860|19870|19855|12
1593717600000|2020-07-02 19:20:00|||||||||1
1593717900000|2020-07-02 19:25:00|19865|19850|19865|19850|19865|19850|19865|19850|10
1593718200000|2020-07-02 19:30:00|19860|19845|19870|19855|19875|19860|19855|19840|71
1593718500000|2020-07-02 19:35:00|19865|19850|19865|19850|19865|19850|19865|19850|8
1593718800000|2020-07-02 19:40:00|19875|19860|19850|19835|19875|19860|19850|19835|35
1593719100000|2020-07-02 19:45:00|19845|19830|19845|19830|19850|19835|19845|19830|6
1593719400000|2020-07-02 19:50:00|19840|19825|19825|19810|19840|19825|19825|19810|35
1593719700000|2020-07-02 19:55:00|19815|19800|19820|19805|19820|19805|19810|19795|28
1593720000000|2020-07-02 20:00:00|19847.7|19807.7|19879.2|19839.2|19882.8|19842.8|19847.7|19807.7|0
1593720300000|2020-07-02 20:05:00|19879.5|19839.5|19898.3|19858.3|19900.1|19860.1|19875|19835|0
1593720600000|2020-07-02 20:10:00|19898.1|19858.1|19901.6|19861.6|19909.6|19869.6|19888.8|19848.8|0
1593720900000|2020-07-02 20:15:00|19901.8|19861.8|19900.8|19860.8|19901.8|19861.8|19896.9|19856.9|0
1593721200000|2020-07-02 20:20:00|19900.3|19860.3|19898.9|19858.9|19900.3|19860.3|19897.4|19857.4|0
1593721500000|2020-07-02 20:25:00|19898.4|19858.4|19898.4|19858.4|19900.8|19860.8|19895.9|19855.9|0
1593721800000|2020-07-02 20:30:00|19897.6|19857.6|19891.7|19851.7|19902.8|19862.8|19884.2|19844.2|0
1593722100000|2020-07-02 20:35:00|19891.4|19851.4|19885.9|19845.9|19891.7|19851.7|19878.2|19838.2|0
1593722400000|2020-07-02 20:40:00|19886.2|19846.2|19890.7|19850.7|19892|19852|19885.9|19845.9|0
1593722700000|2020-07-02 20:45:00|19890.4|19850.4|19885.9|19845.9|19890.7|19850.7|19881.2|19841.2|0
1593723000000|2020-07-02 20:50:00|19886.2|19846.2|19881.2|19841.2|19887.7|19847.7|19879.4|19839.4|0
1593723300000|2020-07-02 20:55:00|19881.4|19841.4|19880.2|19840.2|19887.7|19847.7|19873.4|19833.4|0
1593723600000|2020-07-02 21:00:00|19879.9|19839.9|19869|19829|19879.9|19839.9|19869|19829|0
1593723900000|2020-07-02 21:05:00|19870|19830|19872.5|19832.5|19873|19833|19870|19830|0
1593724200000|2020-07-02 21:10:00|19872|19832|19870.5|19830.5|19872|19832|19870.5|19830.5|0
1593724500000|2020-07-02 21:15:00|19870|19830|19870|19830|19870.5|19830.5|19870|19830|0
1593724800000|2020-07-02 21:20:00|19869.5|19829.5|19870.5|19830.5|19870.5|19830.5|19869.5|19829.5|0
1593725100000|2020-07-02 21:25:00|19870|19830|19872.5|19832.5|19873.5|19833.5|19870|19830|0
1593725400000|2020-07-02 21:30:00|19873.5|19833.5|19872.5|19832.5|19873.5|19833.5|19872.5|19832.5|0
1593725700000|2020-07-02 21:35:00|19873|19833|19873|19833|19875|19835|19871|19831|0
1593726000000|2020-07-02 21:40:00|19873.5|19833.5|19873|19833|19873.5|19833.5|19872|19832|0
1593726300000|2020-07-02 21:45:00|19870.5|19830.5|19871|19831|19874|19834|19869.5|19829.5|0
1593726600000|2020-07-02 21:50:00|19871.5|19831.5|19869|19829|19871.5|19831.5|19869|19829|0
1593726900000|2020-07-02 21:55:00|19869.5|19829.5|19869|19829|19870.5|19830.5|19868|19828|0
1593727200000|2020-07-02 22:00:00|19868.7|19828.7|19878.6|19838.6|19878.6|19838.6|19864.3|19824.3|0
1593727500000|2020-07-02 22:05:00|19878.7|19838.7|19875.6|19835.6|19885.1|19845.1|19873.8|19833.8|0
1593727800000|2020-07-02 22:10:00|19875.8|19835.8|19888.1|19848.1|19891.8|19851.8|19873.8|19833.8|0
1593728100000|2020-07-02 22:15:00|19888.4|19848.4|19891.1|19851.1|19897.7|19857.7|19886.4|19846.4|0
1593728400000|2020-07-02 22:20:00|19891|19851|19881.6|19841.6|19898.9|19858.9|19877.9|19837.9|0
1593728700000|2020-07-02 22:25:00|19881.7|19841.7|19894.2|19854.2|19898.9|19858.9|19881.6|19841.6|0
1593729000000|2020-07-02 22:30:00|19894|19854|19901.3|19861.3|19902.4|19862.4|19888.8|19848.8|0
1593729300000|2020-07-02 22:35:00|19901.2|19861.2|19909.2|19869.2|19909.2|19869.2|19895.9|19855.9|0
1593729600000|2020-07-02 22:40:00|19909.4|19869.4|19911.7|19871.7|19914.7|19874.7|19908.2|19868.2|0
1593729900000|2020-07-02 22:45:00|19911.4|19871.4|19910.9|19870.9|19911.5|19871.5|19908.2|19868.2|0
1593730200000|2020-07-02 22:50:00|19911.1|19871.1|19906.1|19866.1|19912.6|19872.6|19904.8|19864.8|0
1593730500000|2020-07-02 22:55:00|19905.9|19865.9|19906.1|19866.1|19906.1|19866.1|19903.1|19863.1|0
1593730800000|2020-07-02 23:00:00|19905.8|19865.8|19907.8|19867.8|19909.1|19869.1|19900|19860|0
1593731100000|2020-07-02 23:05:00|19908|19868|19912.6|19872.6|19915.6|19875.6|19907.8|19867.8|0
1593731400000|2020-07-02 23:10:00|19912.7|19872.7|19903.1|19863.1|19913.2|19873.2|19903.1|19863.1|0
1593731700000|2020-07-02 23:15:00|19903.3|19863.3|19927.7|19887.7|19927.7|19887.7|19903.3|19863.3|0
1593732000000|2020-07-02 23:20:00|19927.4|19887.4|19921.1|19881.1|19927.4|19887.4|19921.1|19881.1|0
1593732300000|2020-07-02 23:25:00|19921.3|19881.3|19918.1|19878.1|19922.9|19882.9|19918.1|19878.1|0
1593732600000|2020-07-02 23:30:00|19918.4|19878.4|19924.7|19884.7|19925.9|19885.9|19918.1|19878.1|0
1593732900000|2020-07-02 23:35:00|19924.9|19884.9|19927.7|19887.7|19928.9|19888.9|19921.1|19881.1|0
1593733200000|2020-07-02 23:40:00|19927.5|19887.5|19906.1|19866.1|19927.7|19887.7|19896.5|19856.5|0
1593733500000|2020-07-02 23:45:00|19905.9|19865.9|19898.1|19858.1|19906.1|19866.1|19896.5|19856.5|0
1593733800000|2020-07-02 23:50:00|19898|19858|19890.3|19850.3|19898|19858|19886.8|19846.8|0
1593734100000|2020-07-02 23:55:00|19890.6|19850.6|19885.5|19845.5|19891.6|19851.6|19879|19839|0
1593734400000|2020-07-03 00:00:00|19885.3|19845.3|19861.2|19821.2|19895.1|19855.1|19859.5|19819.5|0
1593734700000|2020-07-03 00:05:00|19861.8|19821.8|19870.2|19830.2|19870.8|19830.8|19856.5|19816.5|0
1593735000000|2020-07-03 00:10:00|19870|19830|19860.2|19820.2|19873.8|19833.8|19856.7|19816.7|0
1593735300000|2020-07-03 00:15:00|19860.3|19820.3|19884|19844|19889.7|19849.7|19855.2|19815.2|0
1593735600000|2020-07-03 00:20:00|19884.2|19844.2|19872.7|19832.7|19889.7|19849.7|19872.5|19832.5|0
1593735900000|2020-07-03 00:25:00|19872.6|19832.6|19867.4|19827.4|19878.7|19838.7|19867|19827|0
1593736200000|2020-07-03 00:30:00|19866.4|19826.4|19853.2|19813.2|19867.5|19827.5|19850.3|19810.3|0
1593736500000|2020-07-03 00:35:00|19853|19813|19861.7|19821.7|19861.9|19821.9|19850.3|19810.3|0
1593736800000|2020-07-03 00:40:00|19861.5|19821.5|19878.7|19838.7|19884.2|19844.2|19861.5|19821.5|0
1593737100000|2020-07-03 00:45:00|19878.6|19838.6|19872.3|19832.3|19884.2|19844.2|19863.8|19823.8|0
1593737400000|2020-07-03 00:50:00|19871.3|19831.3|19872.9|19832.9|19878.8|19838.8|19866.9|19826.9|0
1593737700000|2020-07-03 00:55:00|19873|19833|19884.5|19844.5|19890.3|19850.3|19872.6|19832.6|0
1593738000000|2020-07-03 01:00:00|19884.4|19844.4|19869.8|19829.8|19884.6|19844.6|19861.2|19821.2|0
1593738300000|2020-07-03 01:05:00|19870.8|19830.8|19878.2|19838.2|19883.8|19843.8|19869.8|19829.8|0
1593738600000|2020-07-03 01:10:00|19879.2|19839.2|19884|19844|19889.5|19849.5|19879.2|19839.2|0
1593738900000|2020-07-03 01:15:00|19884.4|19844.4|19918.1|19878.1|19923.7|19883.7|19884.4|19844.4|0
1593739200000|2020-07-03 01:20:00|19918.2|19878.2|19928.9|19888.9|19929.4|19889.4|19917.7|19877.7|0
1593739500000|2020-07-03 01:25:00|19929|19889|19911.3|19871.3|19929.1|19889.1|19911.3|19871.3|0
1593739800000|2020-07-03 01:30:00|19911.2|19871.2|19916.1|19876.1|19933.3|19893.3|19911.2|19871.2|0
1593740100000|2020-07-03 01:35:00|19915.9|19875.9|19899.5|19859.5|19916.8|19876.8|19896.4|19856.4|0
1593740400000|2020-07-03 01:40:00|19899.6|19859.6|19879.6|19839.6|19902.4|19862.4|19865.3|19825.3|0
1593740700000|2020-07-03 01:45:00|19879.4|19839.4|19893.9|19853.9|19899.6|19859.6|19879.4|19839.4|0
1593741000000|2020-07-03 01:50:00|19894|19854|19899.1|19859.1|19905.3|19865.3|19894|19854|0
1593741300000|2020-07-03 01:55:00|19899.3|19859.3|19882.1|19842.1|19910.8|19870.8|19881.9|19841.9|0
1593741600000|2020-07-03 02:00:00|19882.3|19842.3|19904.6|19864.6|19904.6|19864.6|19876.4|19836.4|0
1593741900000|2020-07-03 02:05:00|19904.4|19864.4|19916.1|19876.1|19918.8|19878.8|19898.9|19858.9|0
1593742200000|2020-07-03 02:10:00|19916.2|19876.2|19910.5|19870.5|19921.6|19881.6|19905.1|19865.1|0
1593742500000|2020-07-03 02:15:00|19910.6|19870.6|19909.7|19869.7|19916.3|19876.3|19904.6|19864.6|0
1593742800000|2020-07-03 02:20:00|19908.7|19868.7|19898.1|19858.1|19908.7|19868.7|19898.1|19858.1|0
1593743100000|2020-07-03 02:25:00|19899.1|19859.1|19900.9|19860.9|19909.6|19869.6|19897.7|19857.7|0
1593743400000|2020-07-03 02:30:00|19901.1|19861.1|19909.2|19869.2|19909.6|19869.6|19891.9|19851.9|0
1593743700000|2020-07-03 02:35:00|19909.4|19869.4|19914.7|19874.7|19915.2|19875.2|19906.4|19866.4|0
1593744000000|2020-07-03 02:40:00|19914.5|19874.5|19903.4|19863.4|19914.7|19874.7|19903.4|19863.4|0
1593744300000|2020-07-03 02:45:00|19903.2|19863.2|19897.5|19857.5|19906.2|19866.2|19891.9|19851.9|0
1593744600000|2020-07-03 02:50:00|19897.7|19857.7|19903.3|19863.3|19903.6|19863.6|19897.7|19857.7|0
1593744900000|2020-07-03 02:55:00|19903.2|19863.2|19889.2|19849.2|19903.3|19863.3|19885.7|19845.7|0
1593745200000|2020-07-03 03:00:00|19889|19849|19885.7|19845.7|19892|19852|19880.2|19840.2|0
1593745500000|2020-07-03 03:05:00|19885.8|19845.8|19897.4|19857.4|19900|19860|19880|19840|0
1593745800000|2020-07-03 03:10:00|19897.5|19857.5|19897.3|19857.3|19903|19863|19891.2|19851.2|0
1593746100000|2020-07-03 03:15:00|19897.2|19857.2|19894.3|19854.3|19897.4|19857.4|19891.2|19851.2|0
1593746400000|2020-07-03 03:20:00|19895.3|19855.3|19909.2|19869.2|19909.2|19869.2|19895.3|19855.3|0
1593746700000|2020-07-03 03:25:00|19909.1|19869.1|19909.2|19869.2|19915|19875|19903.7|19863.7|0
1593747000000|2020-07-03 03:30:00|19909.1|19869.1|19909.2|19869.2|19914.9|19874.9|19903.6|19863.6|0
1593747300000|2020-07-03 03:35:00|19909.4|19869.4|19909.9|19869.9|19918.4|19878.4|19903.9|19863.9|0
1593747600000|2020-07-03 03:40:00|19909.8|19869.8|19915.6|19875.6|19920.9|19880.9|19904.3|19864.3|0
1593747900000|2020-07-03 03:45:00|19915.5|19875.5|19909.6|19869.6|19915.8|19875.8|19909.5|19869.5|0
1593748200000|2020-07-03 03:50:00|19909.5|19869.5|19915.2|19875.2|19920.6|19880.6|19909.4|19869.4|0
1593748500000|2020-07-03 03:55:00|19915.1|19875.1|19904.1|19864.1|19915.2|19875.2|19903.9|19863.9|0
1593748800000|2020-07-03 04:00:00|19904.3|19864.3|19881.6|19841.6|19904.4|19864.4|19869.5|19829.5|0
1593749100000|2020-07-03 04:05:00|19881.5|19841.5|19875.5|19835.5|19881.7|19841.7|19869.9|19829.9|0
1593749400000|2020-07-03 04:10:00|19874.5|19834.5|19875.5|19835.5|19881.5|19841.5|19872.7|19832.7|0
1593749700000|2020-07-03 04:15:00|19875.4|19835.4|19881|19841|19881.2|19841.2|19869.3|19829.3|0
1593750000000|2020-07-03 04:20:00|19881.1|19841.1|19881.2|19841.2|19887.1|19847.1|19878.4|19838.4|0
1593750300000|2020-07-03 04:25:00|19881|19841|19881.4|19841.4|19887.2|19847.2|19875.2|19835.2|0
1593750600000|2020-07-03 04:30:00|19880.4|19840.4|19886.9|19846.9|19886.9|19846.9|19875.7|19835.7|0
1593750900000|2020-07-03 04:35:00|19886.8|19846.8|19886.7|19846.7|19886.9|19846.9|19880.9|19840.9|0
1593751200000|2020-07-03 04:40:00|19886.6|19846.6|19878|19838|19886.9|19846.9|19875.2|19835.2|0
1593751500000|2020-07-03 04:45:00|19877|19837|19886.4|19846.4|19886.4|19846.4|19875|19835|0
1593751800000|2020-07-03 04:50:00|19886.3|19846.3|19897.4|19857.4|19902.8|19862.8|19886.3|19846.3|0
1593752100000|2020-07-03 04:55:00|19897.5|19857.5|19888.2|19848.2|19904.9|19864.9|19888.2|19848.2|0
1593752400000|2020-07-03 05:00:00|19888|19848|19893.8|19853.8|19899.3|19859.3|19887.8|19847.8|0
1593752700000|2020-07-03 05:05:00|19893.7|19853.7|19876.8|19836.8|19896.7|19856.7|19876.4|19836.4|0
1593753000000|2020-07-03 05:10:00|19876.6|19836.6|19876.8|19836.8|19877|19837|19870.6|19830.6|0
1593753300000|2020-07-03 05:15:00|19876.9|19836.9|19877|19837|19882.5|19842.5|19874.3|19834.3|0
1593753600000|2020-07-03 05:20:00|19876.9|19836.9|19875.9|19835.9|19877|19837|19870.3|19830.3|0
1593753900000|2020-07-03 05:25:00|19875.8|19835.8|19881.3|19841.3|19881.6|19841.6|19873.1|19833.1|0
1593754200000|2020-07-03 05:30:00|19881.4|19841.4|19882|19842|19882.1|19842.1|19876|19836|0
1593754500000|2020-07-03 05:35:00|19882.1|19842.1|19882|19842|19882.3|19842.3|19876.6|19836.6|0
1593754800000|2020-07-03 05:40:00|19881.9|19841.9|19900.9|19860.9|19903.7|19863.7|19881.8|19841.8|0
1593755100000|2020-07-03 05:45:00|19899.9|19859.9|19901.6|19861.6|19909.1|19869.1|19895.1|19855.1|0
1593755400000|2020-07-03 05:50:00|19903.4|19863.4|19921.1|19881.1|19927.1|19887.1|19903.4|19863.4|0
1593755700000|2020-07-03 05:55:00|19921|19881|19927.3|19887.3|19927.5|19887.5|19915.4|19875.4|0
1593756000000|2020-07-03 06:00:00|19927.5|19887.5|19895|19880|19938.5|19898.5|19880|19865|34
1593756300000|2020-07-03 06:05:00|19900|19885|19915|19900|19915|19900|19890|19875|21
1593756600000|2020-07-03 06:10:00|19920|19905|19935|19920|19935|19920|19920|19905|12
1593756900000|2020-07-03 06:15:00|19930|19915|19945|19930|19945|19930|19930|19915|14
1593757200000|2020-07-03 06:20:00|19935|19920|19940|19925|19940|19925|19935|19920|9
1593757500000|2020-07-03 06:25:00|19945|19930|19965|19950|19965|19950|19945|19930|8
1593757800000|2020-07-03 06:30:00|19960|19945|19950|19935|19965|19950|19950|19935|22
1593758100000|2020-07-03 06:35:00|19940|19925|19940|19925|19940|19925|19930|19915|11
1593758400000|2020-07-03 06:40:00|19935|19920|19935|19920|19940|19925|19935|19920|9
1593758700000|2020-07-03 06:45:00|19930|19915|19940|19925|19940|19925|19930|19915|6
1593759000000|2020-07-03 06:50:00|19935|19920|19935|19920|19935|19920|19930|19915|6
1593759300000|2020-07-03 06:55:00|19940|19925|19925|19910|19955|19940|19925|19910|32
1593759600000|2020-07-03 07:00:00|19935|19920|19910|19895|19980|19965|19905|19890|433
1593759900000|2020-07-03 07:05:00|19905|19890|19920|19905|19930|19915|19880|19865|322
1593760200000|2020-07-03 07:10:00|19915|19900|19915|19900|19940|19925|19910|19895|148
1593760500000|2020-07-03 07:15:00|19920|19905|19925|19910|19930|19915|19905|19890|311
1593760800000|2020-07-03 07:20:00|19920|19905|19905|19890|19920|19905|19885|19870|169
1593761100000|2020-07-03 07:25:00|19910|19895|19905|19890|19925|19910|19900|19885|145
1593761400000|2020-07-03 07:30:00|19900|19885|19905|19890|19905|19890|19870|19855|299
1593761700000|2020-07-03 07:35:00|19900|19885|19900|19885|19910|19895|19885|19870|152
1593762000000|2020-07-03 07:40:00|19899.3|19884.3|19889.3|19874.3|19909.3|19894.3|19889.3|19874.3|109
1593762300000|2020-07-03 07:45:00|19894.3|19879.3|19869.3|19854.3|19899.3|19884.3|19849.3|19834.3|203
1593762600000|2020-07-03 07:50:00|19864.3|19849.3|19844.3|19829.3|19869.3|19854.3|19829.3|19814.3|139
1593762900000|2020-07-03 07:55:00|19839.3|19824.3|19864.3|19849.3|19864.3|19849.3|19839.3|19824.3|119
1593763200000|2020-07-03 08:00:00|19869.3|19854.3|19869.3|19854.3|19874.3|19859.3|19854.3|19839.3|63
1593763500000|2020-07-03 08:05:00|19874.3|19859.3|19894.3|19879.3|19894.3|19879.3|19874.3|19859.3|85
1593763800000|2020-07-03 08:10:00|19889.3|19874.3|19854.3|19839.3|19889.3|19874.3|19839.3|19824.3|170
1593764100000|2020-07-03 08:15:00|19859.3|19844.3|19859.3|19844.3|19864.3|19849.3|19849.3|19834.3|52
1593764400000|2020-07-03 08:20:00|19854.3|19839.3|19844.3|19829.3|19859.3|19844.3|19844.3|19829.3|57
1593764700000|2020-07-03 08:25:00|19839.3|19824.3|19839.3|19824.3|19849.3|19834.3|19834.3|19819.3|30
1593765000000|2020-07-03 08:30:00|19834.3|19819.3|19829.3|19814.3|19834.3|19819.3|19814.3|19799.3|121
1593765300000|2020-07-03 08:35:00|19834.3|19819.3|19819.3|19804.3|19834.3|19819.3|19819.3|19804.3|64
1593765600000|2020-07-03 08:40:00|19829.3|19814.3|19829.3|19814.3|19829.3|19814.3|19824.3|19809.3|36
1593765900000|2020-07-03 08:45:00|19824.3|19809.3|19819.3|19804.3|19829.3|19814.3|19819.3|19804.3|47
1593766200000|2020-07-03 08:50:00|19824.3|19809.3|19854.3|19839.3|19859.3|19844.3|19824.3|19809.3|179
1593766500000|2020-07-03 08:55:00|19849.3|19834.3|19849.3|19834.3|19864.3|19849.3|19849.3|19834.3|81
1593766800000|2020-07-03 09:00:00|19854.3|19839.3|19849.3|19834.3|19854.3|19839.3|19849.3|19834.3|31
1593767100000|2020-07-03 09:05:00|19844.3|19829.3|19854.3|19839.3|19854.3|19839.3|19844.3|19829.3|28
1593767400000|2020-07-03 09:10:00|19849.3|19834.3|19839.3|19824.3|19854.3|19839.3|19829.3|19814.3|113
1593767700000|2020-07-03 09:15:00|19844.3|19829.3|19834.3|19819.3|19844.3|19829.3|19829.3|19814.3|29
1593768000000|2020-07-03 09:20:00|19829.3|19814.3|19824.3|19809.3|19834.3|19819.3|19824.3|19809.3|40
1593768300000|2020-07-03 09:25:00|19829.3|19814.3|19809.3|19794.3|19834.3|19819.3|19804.3|19789.3|84
1593768600000|2020-07-03 09:30:00|19804.3|19789.3|19794.3|19779.3|19809.3|19794.3|19794.3|19779.3|132
1593768900000|2020-07-03 09:35:00|19789.3|19774.3|19804.3|19789.3|19809.3|19794.3|19789.3|19774.3|100
1593769200000|2020-07-03 09:40:00|19799.3|19784.3|19784.3|19769.3|19804.3|19789.3|19784.3|19769.3|68
1593769500000|2020-07-03 09:45:00|19779.3|19764.3|19739.3|19724.3|19784.3|19769.3|19734.3|19719.3|250
1593769800000|2020-07-03 09:50:00|19734.3|19719.3|19754.3|19739.3|19754.3|19739.3|19734.3|19719.3|174
1593770100000|2020-07-03 09:55:00|19749.3|19734.3|19719.3|19704.3|19749.3|19734.3|19719.3|19704.3|134
1593770400000|2020-07-03 10:00:00|19714.3|19699.3|19709.3|19694.3|19714.3|19699.3|19679.3|19664.3|172
1593770700000|2020-07-03 10:05:00|19704.3|19689.3|19704.3|19689.3|19704.3|19689.3|19694.3|19679.3|85
1593771000000|2020-07-03 10:10:00|19699.3|19684.3|19694.3|19679.3|19704.3|19689.3|19689.3|19674.3|49
1593771300000|2020-07-03 10:15:00|19689.3|19674.3|19679.3|19664.3|19699.3|19684.3|19674.3|19659.3|150
1593771600000|2020-07-03 10:20:00|19674.3|19659.3|19679.3|19664.3|19684.3|19669.3|19664.3|19649.3|95
1593771900000|2020-07-03 10:25:00|19674.3|19659.3|19704.3|19689.3|19709.3|19694.3|19669.3|19654.3|159
1593772200000|2020-07-03 10:30:00|19699.3|19684.3|19749.3|19734.3|19754.3|19739.3|19699.3|19684.3|170
1593772500000|2020-07-03 10:35:00|19754.3|19739.3|19734.3|19719.3|19754.3|19739.3|19734.3|19719.3|136
1593772800000|2020-07-03 10:40:00|19729.3|19714.3|19729.3|19714.3|19734.3|19719.3|19724.3|19709.3|56
1593773100000|2020-07-03 10:45:00|19724.3|19709.3|19739.3|19724.3|19749.3|19734.3|19724.3|19709.3|70
1593773400000|2020-07-03 10:50:00|19734.3|19719.3|19749.3|19734.3|19749.3|19734.3|19734.3|19719.3|35
1593773700000|2020-07-03 10:55:00|19754.3|19739.3|19749.3|19734.3|19754.3|19739.3|19749.3|19734.3|28
1593774000000|2020-07-03 11:00:00|19744.3|19729.3|19739.3|19724.3|19744.3|19729.3|19729.3|19714.3|58
1593774300000|2020-07-03 11:05:00|19734.3|19719.3|19744.3|19729.3|19744.3|19729.3|19734.3|19719.3|30
1593774600000|2020-07-03 11:10:00|19739.3|19724.3|19744.3|19729.3|19744.3|19729.3|19739.3|19724.3|20
1593774900000|2020-07-03 11:15:00|19739.3|19724.3|19729.3|19714.3|19739.3|19724.3|19729.3|19714.3|26
1593775200000|2020-07-03 11:20:00|19734.3|19719.3|19719.3|19704.3|19734.3|19719.3|19714.3|19699.3|75
1593775500000|2020-07-03 11:25:00|19714.3|19699.3|19689.3|19674.3|19719.3|19704.3|19689.3|19674.3|47
1593775800000|2020-07-03 11:30:00|19694.3|19679.3|19709.3|19694.3|19709.3|19694.3|19694.3|19679.3|40
1593776100000|2020-07-03 11:35:00|19704.3|19689.3|19689.3|19674.3|19704.3|19689.3|19689.3|19674.3|27
1593776400000|2020-07-03 11:40:00|19692|19677|19682|19667|19692|19677|19682|19667|67
1593776700000|2020-07-03 11:45:00|19677|19662|19692|19677|19697|19682|19677|19662|50
1593777000000|2020-07-03 11:50:00|19697|19682|19682|19667|19697|19682|19682|19667|34
1593777300000|2020-07-03 11:55:00|19677|19662|19682|19667|19687|19672|19672|19657|80
1593777600000|2020-07-03 12:00:00|19677|19662|19672|19657|19677|19662|19667|19652|75
1593777900000|2020-07-03 12:05:00|19677|19662|19677|19662|19677|19662|19672|19657|57
1593778200000|2020-07-03 12:10:00|19682|19667|19682|19667|19682|19667|19682|19667|18
1593778500000|2020-07-03 12:15:00|19687|19672|19712|19697|19717|19702|19687|19672|35
1593778800000|2020-07-03 12:20:00|19717|19702|19737|19722|19737|19722|19717|19702|151
1593779100000|2020-07-03 12:25:00|19732|19717|19737|19722|19737|19722|19732|19717|80
1593779400000|2020-07-03 12:30:00|19742|19727|19747|19732|19747|19732|19737|19722|34
1593779700000|2020-07-03 12:35:00|19742|19727|19742|19727|19747|19732|19732|19717|39
1593780000000|2020-07-03 12:40:00|19737|19722|19727|19712|19737|19722|19727|19712|42
1593780300000|2020-07-03 12:45:00|19722|19707|19722|19707|19727|19712|19722|19707|47
1593780600000|2020-07-03 12:50:00|19717|19702|19717|19702|19722|19707|19707|19692|72
1593780900000|2020-07-03 12:55:00|19712|19697|19722|19707|19727|19712|19712|19697|24
1593781200000|2020-07-03 13:00:00|19727|19712|19737|19722|19737|19722|19722|19707|38
1593781500000|2020-07-03 13:05:00|19742|19727|19737|19722|19742|19727|19732|19717|43
1593781800000|2020-07-03 13:10:00|19732|19717|19737|19722|19737|19722|19732|19717|28
1593782100000|2020-07-03 13:15:00|19742|19727|19747|19732|19782|19767|19742|19727|243
1593782400000|2020-07-03 13:20:00|19752|19737|19742|19727|19762|19747|19742|19727|63
1593782700000|2020-07-03 13:25:00|19737|19722|19747|19732|19747|19732|19732|19717|35
1593783000000|2020-07-03 13:30:00|19742|19727|19717|19702|19742|19727|19717|19702|96
1593783300000|2020-07-03 13:35:00|19712|19697|19707|19692|19712|19697|19692|19677|203
1593783600000|2020-07-03 13:40:00|19702|19687|19707|19692|19707|19692|19702|19687|100
1593783900000|2020-07-03 13:45:00|19712|19697|19742|19727|19742|19727|19712|19697|98
1593784200000|2020-07-03 13:50:00|19747|19732|19742|19727|19752|19737|19737|19722|119
1593784500000|2020-07-03 13:55:00|19747|19732|19732|19717|19747|19732|19727|19712|77
1593784800000|2020-07-03 14:00:00|19737|19722|19747|19732|19747|19732|19737|19722|37
1593785100000|2020-07-03 14:05:00|19742|19727|19717|19702|19742|19727|19717|19702|265
1593785400000|2020-07-03 14:10:00|19718.8|19703.8|19723.8|19708.8|19728.8|19713.8|19713.8|19698.8|110
1593785700000|2020-07-03 14:15:00|19728.8|19713.8|19718.8|19703.8|19728.8|19713.8|19708.8|19693.8|52
1593786000000|2020-07-03 14:20:00|19723.8|19708.8|19703.8|19688.8|19723.8|19708.8|19703.8|19688.8|54
1593786300000|2020-07-03 14:25:00|19698.8|19683.8|19703.8|19688.8|19708.8|19693.8|19688.8|19673.8|95
1593786600000|2020-07-03 14:30:00|19698.8|19683.8|19653.8|19638.8|19698.8|19683.8|19653.8|19638.8|219
1593786900000|2020-07-03 14:35:00|19658.8|19643.8|19658.8|19643.8|19663.8|19648.8|19633.8|19618.8|152
1593787200000|2020-07-03 14:40:00|19663.8|19648.8|19683.8|19668.8|19683.8|19668.8|19658.8|19643.8|92
1593787500000|2020-07-03 14:45:00|19678.8|19663.8|19693.8|19678.8|19693.8|19678.8|19678.8|19663.8|58
1593787800000|2020-07-03 14:50:00|19688.8|19673.8|19688.8|19673.8|19693.8|19678.8|19688.8|19673.8|46
1593788100000|2020-07-03 14:55:00|19683.8|19668.8|19693.8|19678.8|19698.8|19683.8|19678.8|19663.8|57
1593788400000|2020-07-03 15:00:00|19698.8|19683.8|19688.8|19673.8|19698.8|19683.8|19683.8|19668.8|90
1593788700000|2020-07-03 15:05:00|19683.8|19668.8|19683.8|19668.8|19688.8|19673.8|19678.8|19663.8|91
1593789000000|2020-07-03 15:10:00|19688.8|19673.8|19683.8|19668.8|19688.8|19673.8|19683.8|19668.8|30
1593789300000|2020-07-03 15:15:00|19688.8|19673.8|19678.8|19663.8|19688.8|19673.8|19668.8|19653.8|124
1593789600000|2020-07-03 15:20:00|19673.8|19658.8|19688.8|19673.8|19693.8|19678.8|19668.8|19653.8|159
1593789900000|2020-07-03 15:25:00|19683.8|19668.8|19683.8|19668.8|19693.8|19678.8|19678.8|19663.8|185
1593790200000|2020-07-03 15:30:00|19678.6|19663.6|19713.6|19698.6|19713.6|19698.6|19678.6|19663.6|334
1593790500000|2020-07-03 15:35:00|19708.6|19693.6|19723.6|19708.6|19728.6|19713.6|19708.6|19693.6|276
1593790800000|2020-07-03 15:40:00|19728.6|19713.6|19733.6|19718.6|19738.6|19723.6|19723.6|19708.6|230
1593791100000|2020-07-03 15:45:00|19738.6|19723.6|19728.6|19713.6|19738.6|19723.6|19728.6|19713.6|45
1593791400000|2020-07-03 15:50:00|19738.6|19718.6|19743.6|19718.6|19743.6|19723.6|19733.6|19713.6|2
1593791700000|2020-07-03 15:55:00|19738.6|19723.6|19743.6|19723.6|19748.6|19728.6|19738.6|19723.6|8
1593792000000|2020-07-03 16:00:00|19748.6|19728.6|19743.6|19723.6|19753.6|19728.6|19743.6|19723.6|12
1593792300000|2020-07-03 16:05:00|||||||||2
1593792600000|2020-07-03 16:10:00|19738.6|19718.6|19743.6|19718.6|19743.6|19723.6|19738.6|19713.6|11
1593792900000|2020-07-03 16:15:00|19738.6|19723.6|19743.6|19718.6|19743.6|19723.6|19738.6|19718.6|8
1593793200000|2020-07-03 16:20:00||19723.6||19718.6||19723.6||19718.6|0
1593793500000|2020-07-03 16:25:00|19748.6|19723.6|19748.6|19723.6|19748.6|19728.6|19748.6|19723.6|2
1593793800000|2020-07-03 16:30:00|19743.6|19718.6|19743.6|19718.6|19748.6|19733.6|19738.6|19718.6|23
1593794100000|2020-07-03 16:35:00|19748.6|19723.6|19748.6|19723.6|19748.6|19723.6|19748.6|19718.6|0
1593794400000|2020-07-03 16:40:00|19747.6|19719.6|19748.6|19723.6|19748.6|19723.6|19747.6|19719.6|0
1593794700000|2020-07-03 16:45:00|19747.6|19719.6|19748.6|19728.6|19748.6|19728.6|19743.6|19718.6|0
1593795000000|2020-07-03 16:50:00|19753.6|19733.6|19753.6|19733.6|19753.6|19733.6|19748.6|19728.6|11
1593795300000|2020-07-03 16:55:00|19758.6|19738.6|19763.6|19743.6|19763.6|19743.6|19758.6|19733.6|55
1593795600000|2020-07-03 17:00:00|19768.6|19738.6|19768.6|19748.6|19768.6|19748.6|19768.6|19738.6|9
1593795900000|2020-07-03 17:05:00|19773.6|19753.6|19773.6|19748.6|19773.6|19753.6|19773.6|19748.6|19
1593796200000|2020-07-03 17:10:00|19768.6||19768.6||19773.6||19768.6||5
1593796500000|2020-07-03 17:15:00|19763.6|19743.6|19763.6|19743.6|19763.6|19743.6|19763.6|19743.6|0
1593796800000|2020-07-03 17:20:00||19738.6||19738.6||19738.6||19738.6|3
1593797100000|2020-07-03 17:25:00|19758.6|19734.6|19762.6|19734.6|19762.6|19734.6|19753.6|19734.6|5
1593797400000|2020-07-03 17:30:00|19763.6|19738.6|19762.6|19734.6|19763.6|19738.6|19762.6|19734.6|1
1593797700000|2020-07-03 17:35:00|19758.6|19733.6|19758.6|19733.6|19758.6|19733.6|19753.6|19733.6|1
1593798000000|2020-07-03 17:40:00|19767.6|19738.6|19763.6|19738.6|19767.6|19739.6|19758.6|19738.6|9
1593798300000|2020-07-03 17:45:00|19758.6||19758.6||19758.6||19758.6||0
1593798600000|2020-07-03 17:50:00|19763.6|19748.6|19768.6|19748.6|19768.6|19748.6|19763.6|19743.6|13
1593798900000|2020-07-03 17:55:00||19743.6||19748.6||19748.6||19743.6|4
1593799200000|2020-07-03 18:00:00||19743.6||19743.6||19748.6||19743.6|0
1593799500000|2020-07-03 18:05:00||19748.6||19748.6||19748.6||19748.6|0
1593799800000|2020-07-03 18:10:00|19773.6|19753.6|19773.6|19748.6|19773.6|19753.6|19773.6|19748.6|10
1593800100000|2020-07-03 18:15:00|||||||||4
1593800400000|2020-07-03 18:20:00|19782.6|19753.6|19798.6|19778.6|19803.6|19778.6|19782.6|19753.6|32
1593800700000|2020-07-03 18:25:00|19803.6|19774.6|19783.6|19768.6|19803.6|19774.6|19783.6|19763.6|16
1593801000000|2020-07-03 18:30:00|19793.6|19778.6|19793.6|19778.6|19793.6|19778.6|19793.6|19778.6|1
1593801300000|2020-07-03 18:35:00|||||||||2
1593801900000|2020-07-03 18:45:00|19788.6|19773.6|19788.6|19773.6|19788.6|19773.6|19788.6|19773.6|1
1593802200000|2020-07-03 18:50:00|19783.6|19768.6|19783.6|19768.6|19783.6|19768.6|19783.6|19768.6|3
1593802800000|2020-07-03 19:00:00|||||||||1
1593803100000|2020-07-03 19:05:00|19778.6|19763.6|19778.6|19763.6|19778.6|19763.6|19778.6|19763.6|3
1593803700000|2020-07-03 19:15:00|19783.6|19768.6|19783.6|19768.6|19783.6|19768.6|19783.6|19768.6|1
1593804000000|2020-07-03 19:20:00|19788.6|19773.6|19793.6|19778.6|19793.6|19778.6|19788.6|19773.6|2
1593804600000|2020-07-03 19:30:00|19798.6|19783.6|19798.6|19783.6|19798.6|19783.6|19798.6|19783.6|5
1593804900000|2020-07-03 19:35:00|19808.6|19793.6|19808.6|19793.6|19808.6|19793.6|19808.6|19793.6|1
1593805200000|2020-07-03 19:40:00|||||||||7
1593805500000|2020-07-03 19:45:00|19813.6|19798.6|19823.6|19808.6|19828.6|19813.6|19813.6|19798.6|13
1593805800000|2020-07-03 19:50:00|19818.6|19803.6|19808.6|19793.6|19828.6|19813.6|19808.6|19793.6|26
1593806100000|2020-07-03 19:55:00|19823.6|19808.6|19813.6|19798.6|19823.6|19808.6|19798.6|19783.6|8
1593734400000|2020-07-03 00:00:00|19885.3|19845.3|19861.2|19821.2|19895.1|19855.1|19859.5|19819.5|0
1593734700000|2020-07-03 00:05:00|19861.8|19821.8|19870.2|19830.2|19870.8|19830.8|19856.5|19816.5|0
1593735000000|2020-07-03 00:10:00|19870|19830|19860.2|19820.2|19873.8|19833.8|19856.7|19816.7|0
1593735300000|2020-07-03 00:15:00|19860.3|19820.3|19884|19844|19889.7|19849.7|19855.2|19815.2|0
1593735600000|2020-07-03 00:20:00|19884.2|19844.2|19872.7|19832.7|19889.7|19849.7|19872.5|19832.5|0
1593735900000|2020-07-03 00:25:00|19872.6|19832.6|19867.4|19827.4|19878.7|19838.7|19867|19827|0
1593736200000|2020-07-03 00:30:00|19866.4|19826.4|19853.2|19813.2|19867.5|19827.5|19850.3|19810.3|0
1593736500000|2020-07-03 00:35:00|19853|19813|19861.7|19821.7|19861.9|19821.9|19850.3|19810.3|0
1593736800000|2020-07-03 00:40:00|19861.5|19821.5|19878.7|19838.7|19884.2|19844.2|19861.5|19821.5|0
1593737100000|2020-07-03 00:45:00|19878.6|19838.6|19872.3|19832.3|19884.2|19844.2|19863.8|19823.8|0
1593737400000|2020-07-03 00:50:00|19871.3|19831.3|19872.9|19832.9|19878.8|19838.8|19866.9|19826.9|0
1593737700000|2020-07-03 00:55:00|19873|19833|19884.5|19844.5|19890.3|19850.3|19872.6|19832.6|0
1593738000000|2020-07-03 01:00:00|19884.4|19844.4|19869.8|19829.8|19884.6|19844.6|19861.2|19821.2|0
1593738300000|2020-07-03 01:05:00|19870.8|19830.8|19878.2|19838.2|19883.8|19843.8|19869.8|19829.8|0
1593738600000|2020-07-03 01:10:00|19879.2|19839.2|19884|19844|19889.5|19849.5|19879.2|19839.2|0
1593738900000|2020-07-03 01:15:00|19884.4|19844.4|19918.1|19878.1|19923.7|19883.7|19884.4|19844.4|0
1593739200000|2020-07-03 01:20:00|19918.2|19878.2|19928.9|19888.9|19929.4|19889.4|19917.7|19877.7|0
1593739500000|2020-07-03 01:25:00|19929|19889|19911.3|19871.3|19929.1|19889.1|19911.3|19871.3|0
1593739800000|2020-07-03 01:30:00|19911.2|19871.2|19916.1|19876.1|19933.3|19893.3|19911.2|19871.2|0
1593740100000|2020-07-03 01:35:00|19915.9|19875.9|19899.5|19859.5|19916.8|19876.8|19896.4|19856.4|0
1593740400000|2020-07-03 01:40:00|19899.6|19859.6|19879.6|19839.6|19902.4|19862.4|19865.3|19825.3|0
1593740700000|2020-07-03 01:45:00|19879.4|19839.4|19893.9|19853.9|19899.6|19859.6|19879.4|19839.4|0
1593741000000|2020-07-03 01:50:00|19894|19854|19899.1|19859.1|19905.3|19865.3|19894|19854|0
1593741300000|2020-07-03 01:55:00|19899.3|19859.3|19882.1|19842.1|19910.8|19870.8|19881.9|19841.9|0
1593741600000|2020-07-03 02:00:00|19882.3|19842.3|19904.6|19864.6|19904.6|19864.6|19876.4|19836.4|0
1593741900000|2020-07-03 02:05:00|19904.4|19864.4|19916.1|19876.1|19918.8|19878.8|19898.9|19858.9|0
1593742200000|2020-07-03 02:10:00|19916.2|19876.2|19910.5|19870.5|19921.6|19881.6|19905.1|19865.1|0
1593742500000|2020-07-03 02:15:00|19910.6|19870.6|19909.7|19869.7|19916.3|19876.3|19904.6|19864.6|0
1593742800000|2020-07-03 02:20:00|19908.7|19868.7|19898.1|19858.1|19908.7|19868.7|19898.1|19858.1|0
1593743100000|2020-07-03 02:25:00|19899.1|19859.1|19900.9|19860.9|19909.6|19869.6|19897.7|19857.7|0
1593743400000|2020-07-03 02:30:00|19901.1|19861.1|19909.2|19869.2|19909.6|19869.6|19891.9|19851.9|0
1593743700000|2020-07-03 02:35:00|19909.4|19869.4|19914.7|19874.7|19915.2|19875.2|19906.4|19866.4|0
1593744000000|2020-07-03 02:40:00|19914.5|19874.5|19903.4|19863.4|19914.7|19874.7|19903.4|19863.4|0
1593744300000|2020-07-03 02:45:00|19903.2|19863.2|19897.5|19857.5|19906.2|19866.2|19891.9|19851.9|0
1593744600000|2020-07-03 02:50:00|19897.7|19857.7|19903.3|19863.3|19903.6|19863.6|19897.7|19857.7|0
1593744900000|2020-07-03 02:55:00|19903.2|19863.2|19889.2|19849.2|19903.3|19863.3|19885.7|19845.7|0
1593745200000|2020-07-03 03:00:00|19889|19849|19885.7|19845.7|19892|19852|19880.2|19840.2|0
1593745500000|2020-07-03 03:05:00|19885.8|19845.8|19897.4|19857.4|19900|19860|19880|19840|0
1593745800000|2020-07-03 03:10:00|19897.5|19857.5|19897.3|19857.3|19903|19863|19891.2|19851.2|0
1593746100000|2020-07-03 03:15:00|19897.2|19857.2|19894.3|19854.3|19897.4|19857.4|19891.2|19851.2|0
1593746400000|2020-07-03 03:20:00|19895.3|19855.3|19909.2|19869.2|19909.2|19869.2|19895.3|19855.3|0
1593746700000|2020-07-03 03:25:00|19909.1|19869.1|19909.2|19869.2|19915|19875|19903.7|19863.7|0
1593747000000|2020-07-03 03:30:00|19909.1|19869.1|19909.2|19869.2|19914.9|19874.9|19903.6|19863.6|0
1593747300000|2020-07-03 03:35:00|19909.4|19869.4|19909.9|19869.9|19918.4|19878.4|19903.9|19863.9|0
1593747600000|2020-07-03 03:40:00|19909.8|19869.8|19915.6|19875.6|19920.9|19880.9|19904.3|19864.3|0
1593747900000|2020-07-03 03:45:00|19915.5|19875.5|19909.6|19869.6|19915.8|19875.8|19909.5|19869.5|0
1593748200000|2020-07-03 03:50:00|19909.5|19869.5|19915.2|19875.2|19920.6|19880.6|19909.4|19869.4|0
1593748500000|2020-07-03 03:55:00|19915.1|19875.1|19904.1|19864.1|19915.2|19875.2|19903.9|19863.9|0
1593748800000|2020-07-03 04:00:00|19904.3|19864.3|19881.6|19841.6|19904.4|19864.4|19869.5|19829.5|0
1593749100000|2020-07-03 04:05:00|19881.5|19841.5|19875.5|19835.5|19881.7|19841.7|19869.9|19829.9|0
1593749400000|2020-07-03 04:10:00|19874.5|19834.5|19875.5|19835.5|19881.5|19841.5|19872.7|19832.7|0
1593749700000|2020-07-03 04:15:00|19875.4|19835.4|19881|19841|19881.2|19841.2|19869.3|19829.3|0
1593750000000|2020-07-03 04:20:00|19881.1|19841.1|19881.2|19841.2|19887.1|19847.1|19878.4|19838.4|0
1593750300000|2020-07-03 04:25:00|19881|19841|19881.4|19841.4|19887.2|19847.2|19875.2|19835.2|0
1593750600000|2020-07-03 04:30:00|19880.4|19840.4|19886.9|19846.9|19886.9|19846.9|19875.7|19835.7|0
1593750900000|2020-07-03 04:35:00|19886.8|19846.8|19886.7|19846.7|19886.9|19846.9|19880.9|19840.9|0
1593751200000|2020-07-03 04:40:00|19886.6|19846.6|19878|19838|19886.9|19846.9|19875.2|19835.2|0
1593751500000|2020-07-03 04:45:00|19877|19837|19886.4|19846.4|19886.4|19846.4|19875|19835|0
1593751800000|2020-07-03 04:50:00|19886.3|19846.3|19897.4|19857.4|19902.8|19862.8|19886.3|19846.3|0
1593752100000|2020-07-03 04:55:00|19897.5|19857.5|19888.2|19848.2|19904.9|19864.9|19888.2|19848.2|0
1593752400000|2020-07-03 05:00:00|19888|19848|19893.8|19853.8|19899.3|19859.3|19887.8|19847.8|0
1593752700000|2020-07-03 05:05:00|19893.7|19853.7|19876.8|19836.8|19896.7|19856.7|19876.4|19836.4|0
1593753000000|2020-07-03 05:10:00|19876.6|19836.6|19876.8|19836.8|19877|19837|19870.6|19830.6|0
1593753300000|2020-07-03 05:15:00|19876.9|19836.9|19877|19837|19882.5|19842.5|19874.3|19834.3|0
1593753600000|2020-07-03 05:20:00|19876.9|19836.9|19875.9|19835.9|19877|19837|19870.3|19830.3|0
1593753900000|2020-07-03 05:25:00|19875.8|19835.8|19881.3|19841.3|19881.6|19841.6|19873.1|19833.1|0
1593754200000|2020-07-03 05:30:00|19881.4|19841.4|19882|19842|19882.1|19842.1|19876|19836|0
1593754500000|2020-07-03 05:35:00|19882.1|19842.1|19882|19842|19882.3|19842.3|19876.6|19836.6|0
1593754800000|2020-07-03 05:40:00|19881.9|19841.9|19900.9|19860.9|19903.7|19863.7|19881.8|19841.8|0
1593755100000|2020-07-03 05:45:00|19899.9|19859.9|19901.6|19861.6|19909.1|19869.1|19895.1|19855.1|0
1593755400000|2020-07-03 05:50:00|19903.4|19863.4|19921.1|19881.1|19927.1|19887.1|19903.4|19863.4|0
1593755700000|2020-07-03 05:55:00|19921|19881|19927.3|19887.3|19927.5|19887.5|19915.4|19875.4|0
1593756000000|2020-07-03 06:00:00|19927.5|19887.5|19895|19880|19938.5|19898.5|19880|19865|34
1593756300000|2020-07-03 06:05:00|19900|19885|19915|19900|19915|19900|19890|19875|21
1593756600000|2020-07-03 06:10:00|19920|19905|19935|19920|19935|19920|19920|19905|12
1593756900000|2020-07-03 06:15:00|19930|19915|19945|19930|19945|19930|19930|19915|14
1593757200000|2020-07-03 06:20:00|19935|19920|19940|19925|19940|19925|19935|19920|9
1593757500000|2020-07-03 06:25:00|19945|19930|19965|19950|19965|19950|19945|19930|8
1593757800000|2020-07-03 06:30:00|19960|19945|19950|19935|19965|19950|19950|19935|22
1593758100000|2020-07-03 06:35:00|19940|19925|19940|19925|19940|19925|19930|19915|11
1593758400000|2020-07-03 06:40:00|19935|19920|19935|19920|19940|19925|19935|19920|9
1593758700000|2020-07-03 06:45:00|19930|19915|19940|19925|19940|19925|19930|19915|6
1593759000000|2020-07-03 06:50:00|19935|19920|19935|19920|19935|19920|19930|19915|6
1593759300000|2020-07-03 06:55:00|19940|19925|19925|19910|19955|19940|19925|19910|32
1593759600000|2020-07-03 07:00:00|19935|19920|19910|19895|19980|19965|19905|19890|433
1593759900000|2020-07-03 07:05:00|19905|19890|19920|19905|19930|19915|19880|19865|322
1593760200000|2020-07-03 07:10:00|19915|19900|19915|19900|19940|19925|19910|19895|148
1593760500000|2020-07-03 07:15:00|19920|19905|19925|19910|19930|19915|19905|19890|311
1593760800000|2020-07-03 07:20:00|19920|19905|19905|19890|19920|19905|19885|19870|169
1593761100000|2020-07-03 07:25:00|19910|19895|19905|19890|19925|19910|19900|19885|145
1593761400000|2020-07-03 07:30:00|19900|19885|19905|19890|19905|19890|19870|19855|299
1593761700000|2020-07-03 07:35:00|19900|19885|19900|19885|19910|19895|19885|19870|152
1593762000000|2020-07-03 07:40:00|19899.3|19884.3|19889.3|19874.3|19909.3|19894.3|19889.3|19874.3|109
1593762300000|2020-07-03 07:45:00|19894.3|19879.3|19869.3|19854.3|19899.3|19884.3|19849.3|19834.3|203
1593762600000|2020-07-03 07:50:00|19864.3|19849.3|19844.3|19829.3|19869.3|19854.3|19829.3|19814.3|139
1593762900000|2020-07-03 07:55:00|19839.3|19824.3|19864.3|19849.3|19864.3|19849.3|19839.3|19824.3|119
1593763200000|2020-07-03 08:00:00|19869.3|19854.3|19869.3|19854.3|19874.3|19859.3|19854.3|19839.3|63
1593763500000|2020-07-03 08:05:00|19874.3|19859.3|19894.3|19879.3|19894.3|19879.3|19874.3|19859.3|85
1593763800000|2020-07-03 08:10:00|19889.3|19874.3|19854.3|19839.3|19889.3|19874.3|19839.3|19824.3|170
1593764100000|2020-07-03 08:15:00|19859.3|19844.3|19859.3|19844.3|19864.3|19849.3|19849.3|19834.3|52
1593764400000|2020-07-03 08:20:00|19854.3|19839.3|19844.3|19829.3|19859.3|19844.3|19844.3|19829.3|57
1593764700000|2020-07-03 08:25:00|19839.3|19824.3|19839.3|19824.3|19849.3|19834.3|19834.3|19819.3|30
1593765000000|2020-07-03 08:30:00|19834.3|19819.3|19829.3|19814.3|19834.3|19819.3|19814.3|19799.3|121
1593765300000|2020-07-03 08:35:00|19834.3|19819.3|19819.3|19804.3|19834.3|19819.3|19819.3|19804.3|64
1593765600000|2020-07-03 08:40:00|19829.3|19814.3|19829.3|19814.3|19829.3|19814.3|19824.3|19809.3|36
1593765900000|2020-07-03 08:45:00|19824.3|19809.3|19819.3|19804.3|19829.3|19814.3|19819.3|19804.3|47
1593766200000|2020-07-03 08:50:00|19824.3|19809.3|19854.3|19839.3|19859.3|19844.3|19824.3|19809.3|179
1593766500000|2020-07-03 08:55:00|19849.3|19834.3|19849.3|19834.3|19864.3|19849.3|19849.3|19834.3|81
1593766800000|2020-07-03 09:00:00|19854.3|19839.3|19849.3|19834.3|19854.3|19839.3|19849.3|19834.3|31
1593767100000|2020-07-03 09:05:00|19844.3|19829.3|19854.3|19839.3|19854.3|19839.3|19844.3|19829.3|28
1593767400000|2020-07-03 09:10:00|19849.3|19834.3|19839.3|19824.3|19854.3|19839.3|19829.3|19814.3|113
1593767700000|2020-07-03 09:15:00|19844.3|19829.3|19834.3|19819.3|19844.3|19829.3|19829.3|19814.3|29
1593768000000|2020-07-03 09:20:00|19829.3|19814.3|19824.3|19809.3|19834.3|19819.3|19824.3|19809.3|40
1593768300000|2020-07-03 09:25:00|19829.3|19814.3|19809.3|19794.3|19834.3|19819.3|19804.3|19789.3|84
1593768600000|2020-07-03 09:30:00|19804.3|19789.3|19794.3|19779.3|19809.3|19794.3|19794.3|19779.3|132
1593768900000|2020-07-03 09:35:00|19789.3|19774.3|19804.3|19789.3|19809.3|19794.3|19789.3|19774.3|100
1593769200000|2020-07-03 09:40:00|19799.3|19784.3|19784.3|19769.3|19804.3|19789.3|19784.3|19769.3|68
1593769500000|2020-07-03 09:45:00|19779.3|19764.3|19739.3|19724.3|19784.3|19769.3|19734.3|19719.3|250
1593769800000|2020-07-03 09:50:00|19734.3|19719.3|19754.3|19739.3|19754.3|19739.3|19734.3|19719.3|174
1593770100000|2020-07-03 09:55:00|19749.3|19734.3|19719.3|19704.3|19749.3|19734.3|19719.3|19704.3|134
1593770400000|2020-07-03 10:00:00|19714.3|19699.3|19709.3|19694.3|19714.3|19699.3|19679.3|19664.3|172
1593770700000|2020-07-03 10:05:00|19704.3|19689.3|19704.3|19689.3|19704.3|19689.3|19694.3|19679.3|85
1593771000000|2020-07-03 10:10:00|19699.3|19684.3|19694.3|19679.3|19704.3|19689.3|19689.3|19674.3|49
1593771300000|2020-07-03 10:15:00|19689.3|19674.3|19679.3|19664.3|19699.3|19684.3|19674.3|19659.3|150
1593771600000|2020-07-03 10:20:00|19674.3|19659.3|19679.3|19664.3|19684.3|19669.3|19664.3|19649.3|95
1593771900000|2020-07-03 10:25:00|19674.3|19659.3|19704.3|19689.3|19709.3|19694.3|19669.3|19654.3|159
1593772200000|2020-07-03 10:30:00|19699.3|19684.3|19749.3|19734.3|19754.3|19739.3|19699.3|19684.3|170
1593772500000|2020-07-03 10:35:00|19754.3|19739.3|19734.3|19719.3|19754.3|19739.3|19734.3|19719.3|136
1593772800000|2020-07-03 10:40:00|19729.3|19714.3|19729.3|19714.3|19734.3|19719.3|19724.3|19709.3|56
1593773100000|2020-07-03 10:45:00|19724.3|19709.3|19739.3|19724.3|19749.3|19734.3|19724.3|19709.3|70
1593773400000|2020-07-03 10:50:00|19734.3|19719.3|19749.3|19734.3|19749.3|19734.3|19734.3|19719.3|35
1593773700000|2020-07-03 10:55:00|19754.3|19739.3|19749.3|19734.3|19754.3|19739.3|19749.3|19734.3|28
1593774000000|2020-07-03 11:00:00|19744.3|19729.3|19739.3|19724.3|19744.3|19729.3|19729.3|19714.3|58
1593774300000|2020-07-03 11:05:00|19734.3|19719.3|19744.3|19729.3|19744.3|19729.3|19734.3|19719.3|30
1593774600000|2020-07-03 11:10:00|19739.3|19724.3|19744.3|19729.3|19744.3|19729.3|19739.3|19724.3|20
1593774900000|2020-07-03 11:15:00|19739.3|19724.3|19729.3|19714.3|19739.3|19724.3|19729.3|19714.3|26
1593775200000|2020-07-03 11:20:00|19734.3|19719.3|19719.3|19704.3|19734.3|19719.3|19714.3|19699.3|75
1593775500000|2020-07-03 11:25:00|19714.3|19699.3|19689.3|19674.3|19719.3|19704.3|19689.3|19674.3|47
1593775800000|2020-07-03 11:30:00|19694.3|19679.3|19709.3|19694.3|19709.3|19694.3|19694.3|19679.3|40
1593776100000|2020-07-03 11:35:00|19704.3|19689.3|19689.3|19674.3|19704.3|19689.3|19689.3|19674.3|27
1593776400000|2020-07-03 11:40:00|19692|19677|19682|19667|19692|19677|19682|19667|67
1593776700000|2020-07-03 11:45:00|19677|19662|19692|19677|19697|19682|19677|19662|50
1593777000000|2020-07-03 11:50:00|19697|19682|19682|19667|19697|19682|19682|19667|34
1593777300000|2020-07-03 11:55:00|19677|19662|19682|19667|19687|19672|19672|19657|80
1593777600000|2020-07-03 12:00:00|19677|19662|19672|19657|19677|19662|19667|19652|75
1593777900000|2020-07-03 12:05:00|19677|19662|19677|19662|19677|19662|19672|19657|57
1593778200000|2020-07-03 12:10:00|19682|19667|19682|19667|19682|19667|19682|19667|18
1593778500000|2020-07-03 12:15:00|19687|19672|19712|19697|19717|19702|19687|19672|35
1593778800000|2020-07-03 12:20:00|19717|19702|19737|19722|19737|19722|19717|19702|151
1593779100000|2020-07-03 12:25:00|19732|19717|19737|19722|19737|19722|19732|19717|80
1593779400000|2020-07-03 12:30:00|19742|19727|19747|19732|19747|19732|19737|19722|34
1593779700000|2020-07-03 12:35:00|19742|19727|19742|19727|19747|19732|19732|19717|39
1593780000000|2020-07-03 12:40:00|19737|19722|19727|19712|19737|19722|19727|19712|42
1593780300000|2020-07-03 12:45:00|19722|19707|19722|19707|19727|19712|19722|19707|47
1593780600000|2020-07-03 12:50:00|19717|19702|19717|19702|19722|19707|19707|19692|72
1593780900000|2020-07-03 12:55:00|19712|19697|19722|19707|19727|19712|19712|19697|24
1593781200000|2020-07-03 13:00:00|19727|19712|19737|19722|19737|19722|19722|19707|38
1593781500000|2020-07-03 13:05:00|19742|19727|19737|19722|19742|19727|19732|19717|43
1593781800000|2020-07-03 13:10:00|19732|19717|19737|19722|19737|19722|19732|19717|28
1593782100000|2020-07-03 13:15:00|19742|19727|19747|19732|19782|19767|19742|19727|243
1593782400000|2020-07-03 13:20:00|19752|19737|19742|19727|19762|19747|19742|19727|63
1593782700000|2020-07-03 13:25:00|19737|19722|19747|19732|19747|19732|19732|19717|35
1593783000000|2020-07-03 13:30:00|19742|19727|19717|19702|19742|19727|19717|19702|96
1593783300000|2020-07-03 13:35:00|19712|19697|19707|19692|19712|19697|19692|19677|203
1593783600000|2020-07-03 13:40:00|19702|19687|19707|19692|19707|19692|19702|19687|100
1593783900000|2020-07-03 13:45:00|19712|19697|19742|19727|19742|19727|19712|19697|98
1593784200000|2020-07-03 13:50:00|19747|19732|19742|19727|19752|19737|19737|19722|119
1593784500000|2020-07-03 13:55:00|19747|19732|19732|19717|19747|19732|19727|19712|77
1593784800000|2020-07-03 14:00:00|19737|19722|19747|19732|19747|19732|19737|19722|37
1593785100000|2020-07-03 14:05:00|19742|19727|19717|19702|19742|19727|19717|19702|265
1593785400000|2020-07-03 14:10:00|19718.8|19703.8|19723.8|19708.8|19728.8|19713.8|19713.8|19698.8|110
1593785700000|2020-07-03 14:15:00|19728.8|19713.8|19718.8|19703.8|19728.8|19713.8|19708.8|19693.8|52
1593786000000|2020-07-03 14:20:00|19723.8|19708.8|19703.8|19688.8|19723.8|19708.8|19703.8|19688.8|54
1593786300000|2020-07-03 14:25:00|19698.8|19683.8|19703.8|19688.8|19708.8|19693.8|19688.8|19673.8|95
1593786600000|2020-07-03 14:30:00|19698.8|19683.8|19653.8|19638.8|19698.8|19683.8|19653.8|19638.8|219
1593786900000|2020-07-03 14:35:00|19658.8|19643.8|19658.8|19643.8|19663.8|19648.8|19633.8|19618.8|152
1593787200000|2020-07-03 14:40:00|19663.8|19648.8|19683.8|19668.8|19683.8|19668.8|19658.8|19643.8|92
1593787500000|2020-07-03 14:45:00|19678.8|19663.8|19693.8|19678.8|19693.8|19678.8|19678.8|19663.8|58
1593787800000|2020-07-03 14:50:00|19688.8|19673.8|19688.8|19673.8|19693.8|19678.8|19688.8|19673.8|46
1593788100000|2020-07-03 14:55:00|19683.8|19668.8|19693.8|19678.8|19698.8|19683.8|19678.8|19663.8|57
1593788400000|2020-07-03 15:00:00|19698.8|19683.8|19688.8|19673.8|19698.8|19683.8|19683.8|19668.8|90
1593788700000|2020-07-03 15:05:00|19683.8|19668.8|19683.8|19668.8|19688.8|19673.8|19678.8|19663.8|91
1593789000000|2020-07-03 15:10:00|19688.8|19673.8|19683.8|19668.8|19688.8|19673.8|19683.8|19668.8|30
1593789300000|2020-07-03 15:15:00|19688.8|19673.8|19678.8|19663.8|19688.8|19673.8|19668.8|19653.8|124
1593789600000|2020-07-03 15:20:00|19673.8|19658.8|19688.8|19673.8|19693.8|19678.8|19668.8|19653.8|159
1593789900000|2020-07-03 15:25:00|19683.8|19668.8|19683.8|19668.8|19693.8|19678.8|19678.8|19663.8|185
1593790200000|2020-07-03 15:30:00|19678.6|19663.6|19713.6|19698.6|19713.6|19698.6|19678.6|19663.6|334
1593790500000|2020-07-03 15:35:00|19708.6|19693.6|19723.6|19708.6|19728.6|19713.6|19708.6|19693.6|276
1593790800000|2020-07-03 15:40:00|19728.6|19713.6|19733.6|19718.6|19738.6|19723.6|19723.6|19708.6|230
1593791100000|2020-07-03 15:45:00|19738.6|19723.6|19728.6|19713.6|19738.6|19723.6|19728.6|19713.6|45
1593791400000|2020-07-03 15:50:00|19738.6|19718.6|19743.6|19718.6|19743.6|19723.6|19733.6|19713.6|2
1593791700000|2020-07-03 15:55:00|19738.6|19723.6|19743.6|19723.6|19748.6|19728.6|19738.6|19723.6|8
1593792000000|2020-07-03 16:00:00|19748.6|19728.6|19743.6|19723.6|19753.6|19728.6|19743.6|19723.6|12
1593792300000|2020-07-03 16:05:00|||||||||2
1593792600000|2020-07-03 16:10:00|19738.6|19718.6|19743.6|19718.6|19743.6|19723.6|19738.6|19713.6|11
1593792900000|2020-07-03 16:15:00|19738.6|19723.6|19743.6|19718.6|19743.6|19723.6|19738.6|19718.6|8
1593793200000|2020-07-03 16:20:00||19723.6||19718.6||19723.6||19718.6|0
1593793500000|2020-07-03 16:25:00|19748.6|19723.6|19748.6|19723.6|19748.6|19728.6|19748.6|19723.6|2
1593793800000|2020-07-03 16:30:00|19743.6|19718.6|19743.6|19718.6|19748.6|19733.6|19738.6|19718.6|23
1593794100000|2020-07-03 16:35:00|19748.6|19723.6|19748.6|19723.6|19748.6|19723.6|19748.6|19718.6|0
1593794400000|2020-07-03 16:40:00|19747.6|19719.6|19748.6|19723.6|19748.6|19723.6|19747.6|19719.6|0
1593794700000|2020-07-03 16:45:00|19747.6|19719.6|19748.6|19728.6|19748.6|19728.6|19743.6|19718.6|0
1593795000000|2020-07-03 16:50:00|19753.6|19733.6|19753.6|19733.6|19753.6|19733.6|19748.6|19728.6|11
1593795300000|2020-07-03 16:55:00|19758.6|19738.6|19763.6|19743.6|19763.6|19743.6|19758.6|19733.6|55
1593795600000|2020-07-03 17:00:00|19768.6|19738.6|19768.6|19748.6|19768.6|19748.6|19768.6|19738.6|9
1593795900000|2020-07-03 17:05:00|19773.6|19753.6|19773.6|19748.6|19773.6|19753.6|19773.6|19748.6|19
1593796200000|2020-07-03 17:10:00|19768.6||19768.6||19773.6||19768.6||5
1593796500000|2020-07-03 17:15:00|19763.6|19743.6|19763.6|19743.6|19763.6|19743.6|19763.6|19743.6|0
1593796800000|2020-07-03 17:20:00||19738.6||19738.6||19738.6||19738.6|3
1593797100000|2020-07-03 17:25:00|19758.6|19734.6|19762.6|19734.6|19762.6|19734.6|19753.6|19734.6|5
1593797400000|2020-07-03 17:30:00|19763.6|19738.6|19762.6|19734.6|19763.6|19738.6|19762.6|19734.6|1
1593797700000|2020-07-03 17:35:00|19758.6|19733.6|19758.6|19733.6|19758.6|19733.6|19753.6|19733.6|1
1593798000000|2020-07-03 17:40:00|19767.6|19738.6|19763.6|19738.6|19767.6|19739.6|19758.6|19738.6|9
1593798300000|2020-07-03 17:45:00|19758.6||19758.6||19758.6||19758.6||0
1593798600000|2020-07-03 17:50:00|19763.6|19748.6|19768.6|19748.6|19768.6|19748.6|19763.6|19743.6|13
1593798900000|2020-07-03 17:55:00||19743.6||19748.6||19748.6||19743.6|4
1593799200000|2020-07-03 18:00:00||19743.6||19743.6||19748.6||19743.6|0
1593799500000|2020-07-03 18:05:00||19748.6||19748.6||19748.6||19748.6|0
1593799800000|2020-07-03 18:10:00|19773.6|19753.6|19773.6|19748.6|19773.6|19753.6|19773.6|19748.6|10
1593800100000|2020-07-03 18:15:00|||||||||4
1593800400000|2020-07-03 18:20:00|19782.6|19753.6|19798.6|19778.6|19803.6|19778.6|19782.6|19753.6|32
1593800700000|2020-07-03 18:25:00|19803.6|19774.6|19783.6|19768.6|19803.6|19774.6|19783.6|19763.6|16
1593801000000|2020-07-03 18:30:00|19793.6|19778.6|19793.6|19778.6|19793.6|19778.6|19793.6|19778.6|1
1593801300000|2020-07-03 18:35:00|||||||||2
1593801900000|2020-07-03 18:45:00|19788.6|19773.6|19788.6|19773.6|19788.6|19773.6|19788.6|19773.6|1
1593802200000|2020-07-03 18:50:00|19783.6|19768.6|19783.6|19768.6|19783.6|19768.6|19783.6|19768.6|3
1593802800000|2020-07-03 19:00:00|||||||||1
1593803100000|2020-07-03 19:05:00|19778.6|19763.6|19778.6|19763.6|19778.6|19763.6|19778.6|19763.6|3
1593803700000|2020-07-03 19:15:00|19783.6|19768.6|19783.6|19768.6|19783.6|19768.6|19783.6|19768.6|1
1593804000000|2020-07-03 19:20:00|19788.6|19773.6|19793.6|19778.6|19793.6|19778.6|19788.6|19773.6|2
1593804600000|2020-07-03 19:30:00|19798.6|19783.6|19798.6|19783.6|19798.6|19783.6|19798.6|19783.6|5
1593804900000|2020-07-03 19:35:00|19808.6|19793.6|19808.6|19793.6|19808.6|19793.6|19808.6|19793.6|1
1593805200000|2020-07-03 19:40:00|||||||||7
1593805500000|2020-07-03 19:45:00|19813.6|19798.6|19823.6|19808.6|19828.6|19813.6|19813.6|19798.6|13
1593805800000|2020-07-03 19:50:00|19818.6|19803.6|19808.6|19793.6|19828.6|19813.6|19808.6|19793.6|26
1593806100000|2020-07-03 19:55:00|19823.6|19808.6|19813.6|19798.6|19823.6|19808.6|19798.6|19783.6|8
1593986400000|2020-07-05 22:00:00|19875.6|19835.6|19899.5|19859.5|19900.5|19860.5|19873.8|19833.8|0
1593986700000|2020-07-05 22:05:00|19899.6|19859.6|19921.7|19881.7|19931.6|19891.6|19899.5|19859.5|0
1593987000000|2020-07-05 22:10:00|19921.5|19881.5|19912.8|19872.8|19941.7|19901.7|19906.7|19866.7|0
1593987300000|2020-07-05 22:15:00|19913|19873|19908|19868|19915.8|19875.8|19908|19868|0
1593987600000|2020-07-05 22:20:00|19907.9|19867.9|19914.5|19874.5|19915.8|19875.8|19906.7|19866.7|0
1593987900000|2020-07-05 22:25:00|19914.8|19874.8|19910.8|19870.8|19918.1|19878.1|19910.8|19870.8|0
1593988200000|2020-07-05 22:30:00|19911.1|19871.1|19923.2|19883.2|19923.2|19883.2|19910.6|19870.6|0
1593988500000|2020-07-05 22:35:00|19923.4|19883.4|19937.5|19897.5|19941.1|19901.1|19923.2|19883.2|0
1593988800000|2020-07-05 22:40:00|19937.3|19897.3|19937.5|19897.5|19938.7|19898.7|19933.9|19893.9|0
1593989100000|2020-07-05 22:45:00|19937.7|19897.7|19937.5|19897.5|19945.2|19905.2|19935.7|19895.7|0
1593989400000|2020-07-05 22:50:00|19937.6|19897.6|19931.4|19891.4|19942.2|19902.2|19930.6|19890.6|0
1593989700000|2020-07-05 22:55:00|19932.4|19892.4|19932|19892|19939.7|19899.7|19931.3|19891.3|0
1593990000000|2020-07-05 23:00:00|19932.3|19892.3|19927.8|19887.8|19941.5|19901.5|19927.8|19887.8|0
1593990300000|2020-07-05 23:05:00|19927.9|19887.9|19929.5|19889.5|19932.5|19892.5|19927.8|19887.8|0
1593990600000|2020-07-05 23:10:00|19929.3|19889.3|19920.9|19880.9|19929.3|19889.3|19917.8|19877.8|0
1593990900000|2020-07-05 23:15:00|19920.7|19880.7|19913.8|19873.8|19920.9|19880.9|19910.3|19870.3|0
1593991200000|2020-07-05 23:20:00|19913.7|19873.7|19907.3|19867.3|19913.8|19873.8|19906.1|19866.1|0
1593991500000|2020-07-05 23:25:00|19907.6|19867.6|19926.4|19886.4|19926.4|19886.4|19906.1|19866.1|0
1593991800000|2020-07-05 23:30:00|19926.2|19886.2|19925.2|19885.2|19931.7|19891.7|19923.5|19883.5|0
1593992100000|2020-07-05 23:35:00|19924.9|19884.9|19931.7|19891.7|19931.7|19891.7|19918.1|19878.1|0
1593992400000|2020-07-05 23:40:00|19931.6|19891.6|19936|19896|19936|19896|19927.6|19887.6|0
1593992700000|2020-07-05 23:45:00|19936.1|19896.1|19936|19896|19937.7|19897.7|19931.7|19891.7|0
1593993000000|2020-07-05 23:50:00|19936.1|19896.1|19947.3|19907.3|19952.7|19912.7|19936|19896|0
1593993300000|2020-07-05 23:55:00|19947.5|19907.5|19942.5|19902.5|19950.3|19910.3|19936|19896|0
1593993600000|2020-07-06 00:00:00|19942.8|19902.8|19952|19912|19958.1|19918.1|19937.7|19897.7|0
1593993900000|2020-07-06 00:05:00|19952.3|19912.3|19952.7|19912.7|19959.8|19919.8|19949.2|19909.2|0
1593994200000|2020-07-06 00:10:00|19952.8|19912.8|19923.1|19883.1|19955.7|19915.7|19923.1|19883.1|0
1593994500000|2020-07-06 00:15:00|19922.8|19882.8|19929.4|19889.4|19935.4|19895.4|19890.5|19850.5|0
1593994800000|2020-07-06 00:20:00|19929.2|19889.2|19934.5|19894.5|19940.4|19900.4|19929.2|19889.2|0
1593995100000|2020-07-06 00:25:00|19934.7|19894.7|19939.9|19899.9|19940.2|19900.2|19934.7|19894.7|0
1593995400000|2020-07-06 00:30:00|19940|19900|19928.5|19888.5|19945.5|19905.5|19928|19888|0
1593995700000|2020-07-06 00:35:00|19929.5|19889.5|19940.2|19900.2|19940.6|19900.6|19928.5|19888.5|0
1593996000000|2020-07-06 00:40:00|19940.4|19900.4|19945.5|19905.5|19951.2|19911.2|19940.3|19900.3|0
1593996300000|2020-07-06 00:45:00|19945.6|19905.6|19939.3|19899.3|19951.2|19911.2|19939.2|19899.2|0
1593996600000|2020-07-06 00:50:00|19939.2|19899.2|19939.9|19899.9|19945.3|19905.3|19939|19899|0
1593996900000|2020-07-06 00:55:00|19939.8|19899.8|19966|19926|19968.7|19928.7|19939.3|19899.3|0
1593997200000|2020-07-06 01:00:00|19967|19927|20011.9|19971.9|20012.3|19972.3|19967|19927|0
1593997500000|2020-07-06 01:05:00|20011.8|19971.8|20010.9|19970.9|20017.8|19977.8|20000.4|19960.4|0
1593997800000|2020-07-06 01:10:00|20011|19971|20019.3|19979.3|20022.2|19982.2|20007.9|19967.9|0
1593998100000|2020-07-06 01:15:00|20020.3|19980.3|20018.9|19978.9|20022.1|19982.1|20015.9|19975.9|0
1593998400000|2020-07-06 01:20:00|20019.1|19979.1|20021.4|19981.4|20022.3|19982.3|20018.9|19978.9|0
1593998700000|2020-07-06 01:25:00|20021.6|19981.6|20042.6|20002.6|20043.9|20003.9|20021.6|19981.6|0
1593999000000|2020-07-06 01:30:00|20042.8|20002.8|20058.1|20018.1|20064.7|20024.7|20042.6|20002.6|0
1593999300000|2020-07-06 01:35:00|20059.1|20019.1|20086.9|20046.9|20089.5|20049.5|20055.4|20015.4|0
1593999600000|2020-07-06 01:40:00|20087.9|20047.9|20104|20064|20106.7|20066.7|20083.3|20043.3|0
1593999900000|2020-07-06 01:45:00|20105|20065|20133.2|20093.2|20133.6|20093.6|20101.2|20061.2|0
1594000200000|2020-07-06 01:50:00|20133.4|20093.4|20118.9|20078.9|20133.6|20093.6|20118.9|20078.9|0
1594000500000|2020-07-06 01:55:00|20117.9|20077.9|20102.3|20062.3|20121.9|20081.9|20099.4|20059.4|0
1594000800000|2020-07-06 02:00:00|20104.9|20064.9|20125.3|20085.3|20128.5|20088.5|20100.6|20060.6|0
1594001100000|2020-07-06 02:05:00|20125.1|20085.1|20129.6|20089.6|20132.6|20092.6|20119.3|20079.3|0
1594001400000|2020-07-06 02:10:00|20128.6|20088.6|20117.4|20077.4|20128.8|20088.8|20117.4|20077.4|0
1594001700000|2020-07-06 02:15:00|20117.5|20077.5|20116.7|20076.7|20123.4|20083.4|20116.5|20076.5|0
1594002000000|2020-07-06 02:20:00|20116.9|20076.9|20093.3|20053.3|20117|20077|20093.2|20053.2|0
1594002300000|2020-07-06 02:25:00|20093.5|20053.5|20093.7|20053.7|20105.2|20065.2|20093.5|20053.5|0
1594002600000|2020-07-06 02:30:00|20093.9|20053.9|20097.5|20057.5|20102.9|20062.9|20085.4|20045.4|0
1594002900000|2020-07-06 02:35:00|20098.5|20058.5|20108.3|20068.3|20108.7|20068.7|20097.4|20057.4|0
1594003200000|2020-07-06 02:40:00|20108.2|20068.2|20114|20074|20119.5|20079.5|20108.2|20068.2|0
1594003500000|2020-07-06 02:45:00|20114.1|20074.1|20120.9|20080.9|20121.6|20081.6|20109.8|20069.8|0
1594003800000|2020-07-06 02:50:00|20121.1|20081.1|20120.6|20080.6|20126|20086|20114.7|20074.7|0
1594004100000|2020-07-06 02:55:00|20120.7|20080.7|20132.4|20092.4|20132.6|20092.6|20120.6|20080.6|0
1594004400000|2020-07-06 03:00:00|20132.2|20092.2|20134.8|20094.8|20144.1|20104.1|20132.2|20092.2|0
1594004700000|2020-07-06 03:05:00|20134.7|20094.7|20120.7|20080.7|20137.5|20097.5|20112.2|20072.2|0
1594005000000|2020-07-06 03:10:00|20121.7|20081.7|20126.9|20086.9|20129.3|20089.3|20120.7|20080.7|0
1594005300000|2020-07-06 03:15:00|20127.9|20087.9|20140.3|20100.3|20145.8|20105.8|20127.9|20087.9|0
1594005600000|2020-07-06 03:20:00|20140.5|20100.5|20127.4|20087.4|20152|20112|20127.1|20087.1|0
1594005900000|2020-07-06 03:25:00|20127.5|20087.5|20132.8|20092.8|20133.2|20093.2|20127.3|20087.3|0
1594006200000|2020-07-06 03:30:00|20133|20093|20145.2|20105.2|20150.7|20110.7|20133|20093|0
1594006500000|2020-07-06 03:35:00|20145.1|20105.1|20139.5|20099.5|20145.2|20105.2|20139.2|20099.2|0
1594006800000|2020-07-06 03:40:00|20139.6|20099.6|20139.4|20099.4|20145.2|20105.2|20139.4|20099.4|0
1594007100000|2020-07-06 03:45:00|20139.2|20099.2|20151.4|20111.4|20151.9|20111.9|20139.2|20099.2|0
1594007400000|2020-07-06 03:50:00|20151.6|20111.6|20177.2|20137.2|20183.9|20143.9|20151.2|20111.2|0
1594007700000|2020-07-06 03:55:00|20177.1|20137.1|20166.4|20126.4|20177.7|20137.7|20165.3|20125.3|0
1594008000000|2020-07-06 04:00:00|20166.6|20126.6|20166.2|20126.2|20172.4|20132.4|20166.2|20126.2|0
1594008300000|2020-07-06 04:05:00|20166|20126|20158.3|20118.3|20166.6|20126.6|20155.1|20115.1|0
1594008600000|2020-07-06 04:10:00|20157.3|20117.3|20160.7|20120.7|20166.9|20126.9|20155.6|20115.6|0
1594008900000|2020-07-06 04:15:00|20160.9|20120.9|20155.6|20115.6|20161.1|20121.1|20150.1|20110.1|0
1594009200000|2020-07-06 04:20:00|20155.7|20115.7|20150.5|20110.5|20155.8|20115.8|20150.1|20110.1|0
1594009500000|2020-07-06 04:25:00|20150.4|20110.4|20155.9|20115.9|20156.1|20116.1|20149.9|20109.9|0
1594009800000|2020-07-06 04:30:00|20156.1|20116.1|20173.4|20133.4|20179.6|20139.6|20156.1|20116.1|0
1594010100000|2020-07-06 04:35:00|20173.3|20133.3|20151|20111|20173.4|20133.4|20145.5|20105.5|0
1594010400000|2020-07-06 04:40:00|20150.8|20110.8|20122.3|20082.3|20151|20111|20122.2|20082.2|0
1594010700000|2020-07-06 04:45:00|20122.2|20082.2|20139.3|20099.3|20142|20102|20122.2|20082.2|0
1594011000000|2020-07-06 04:50:00|20139.4|20099.4|20126.7|20086.7|20145|20105|20126.7|20086.7|0
1594011300000|2020-07-06 04:55:00|20126.5|20086.5|20133.1|20093.1|20138.7|20098.7|20123.9|20083.9|0
1594011600000|2020-07-06 05:00:00|20135.1|20095.1|20160.8|20120.8|20161|20121|20135.1|20095.1|0
1594011900000|2020-07-06 05:05:00|20160.7|20120.7|20149.7|20109.7|20160.7|20120.7|20148.6|20108.6|0
1594012200000|2020-07-06 05:10:00|20149.9|20109.9|20150.3|20110.3|20150.6|20110.6|20138.6|20098.6|0
1594012500000|2020-07-06 05:15:00|20150.1|20110.1|20141.9|20101.9|20150.4|20110.4|20138.2|20098.2|0
1594012800000|2020-07-06 05:20:00|20140.9|20100.9|20139.8|20099.8|20146.2|20106.2|20128.9|20088.9|0
1594013100000|2020-07-06 05:25:00|20139.7|20099.7|20145.3|20105.3|20151.2|20111.2|20134.2|20094.2|0
1594013400000|2020-07-06 05:30:00|20145.1|20105.1|20140.4|20100.4|20154|20114|20139.5|20099.5|0
1594013700000|2020-07-06 05:35:00|20140.3|20100.3|20122.6|20082.6|20145.7|20105.7|20116.9|20076.9|0
1594014000000|2020-07-06 05:40:00|20122.4|20082.4|20122.4|20082.4|20128.6|20088.6|20116.8|20076.8|0
1594014300000|2020-07-06 05:45:00|20122.2|20082.2|20140.5|20100.5|20140.5|20100.5|20113.3|20073.3|0
1594014600000|2020-07-06 05:50:00|20140.6|20100.6|20146.7|20106.7|20158|20118|20135.2|20095.2|0
1594014900000|2020-07-06 05:55:00|20146.8|20106.8|20133.4|20093.4|20147.2|20107.2|20121.2|20081.2|0
1594015200000|2020-07-06 06:00:00|20135.4|20095.4|20128.6|20113.6|20144.7|20128.6|20111.7|20071.7|157
1594015500000|2020-07-06 06:05:00|20118.6|20103.6|20063.6|20048.6|20118.6|20103.6|20058.6|20043.6|92
1594015800000|2020-07-06 06:10:00|20068.6|20053.6|20078.6|20063.6|20088.6|20073.6|20068.6|20053.6|39
1594016100000|2020-07-06 06:15:00|20088.6|20073.6|20113.6|20098.6|20118.6|20103.6|20083.6|20068.6|42
1594016400000|2020-07-06 06:20:00|20123.6|20108.6|20118.6|20103.6|20133.6|20118.6|20118.6|20103.6|28
1594016700000|2020-07-06 06:25:00|20113.6|20098.6|20098.6|20083.6|20118.6|20103.6|20098.6|20083.6|15
1594017000000|2020-07-06 06:30:00|20103.6|20088.6|20108.6|20093.6|20108.6|20093.6|20103.6|20088.6|12
1594017300000|2020-07-06 06:35:00|20113.6|20098.6|20113.6|20098.6|20123.6|20108.6|20108.6|20093.6|26
1594017600000|2020-07-06 06:40:00|20118.6|20103.6|20108.6|20093.6|20118.6|20103.6|20108.6|20093.6|16
1594017900000|2020-07-06 06:45:00|20103.6|20088.6|20118.6|20103.6|20123.6|20108.6|20093.6|20078.6|99
1594018200000|2020-07-06 06:50:00|20123.6|20108.6|20128.6|20113.6|20133.6|20118.6|20113.6|20098.6|20
1594018500000|2020-07-06 06:55:00|20123.6|20108.6|20088.6|20073.6|20128.6|20113.6|20088.6|20073.6|81
1594018800000|2020-07-06 07:00:00|20098.6|20083.6|20068.6|20053.6|20208.6|20193.6|20068.6|20053.6|669
1594019100000|2020-07-06 07:05:00|20058.6|20043.6|20063.6|20048.6|20088.6|20073.6|20043.6|20028.6|397
1594019400000|2020-07-06 07:10:00|20068.6|20053.6|20128.6|20113.6|20133.6|20118.6|20068.6|20053.6|619
1594019700000|2020-07-06 07:15:00|20133.6|20118.6|20168.6|20153.6|20178.6|20163.6|20128.6|20113.6|546
1594020000000|2020-07-06 07:20:00|20173.6|20158.6|20173.6|20158.6|20233.6|20218.6|20168.6|20153.6|526
1594020300000|2020-07-06 07:25:00|20178.6|20163.6|20168.6|20153.6|20198.6|20183.6|20143.6|20128.6|355
1594020600000|2020-07-06 07:30:00|20173.6|20158.6|20128.6|20113.6|20183.6|20168.6|20128.6|20113.6|293
1594020900000|2020-07-06 07:35:00|20133.6|20118.6|20173.6|20158.6|20178.6|20163.6|20128.6|20113.6|241
1594021200000|2020-07-06 07:40:00|20170.5|20155.5|20165.5|20150.5|20195.5|20180.5|20165.5|20150.5|236
1594021500000|2020-07-06 07:45:00|20160.5|20145.5|20130.5|20115.5|20165.5|20150.5|20125.5|20110.5|110
1594021800000|2020-07-06 07:50:00|20135.5|20120.5|20130.5|20115.5|20145.5|20130.5|20125.5|20110.5|79
1594022100000|2020-07-06 07:55:00|20125.5|20110.5|20125.5|20110.5|20150.5|20135.5|20105.5|20090.5|354
1594022400000|2020-07-06 08:00:00|20120.5|20105.5|20130.5|20115.5|20135.5|20120.5|20110.5|20095.5|233
1594022700000|2020-07-06 08:05:00|20135.5|20120.5|20120.5|20105.5|20145.5|20130.5|20110.5|20095.5|236
1594023000000|2020-07-06 08:10:00|20115.5|20100.5|20135.5|20120.5|20135.5|20120.5|20115.5|20100.5|82
1594023300000|2020-07-06 08:15:00|20140.5|20125.5|20125.5|20110.5|20140.5|20125.5|20100.5|20085.5|110
1594023600000|2020-07-06 08:20:00|20130.5|20115.5|20115.5|20100.5|20140.5|20125.5|20115.5|20100.5|89
1594023900000|2020-07-06 08:25:00|20120.5|20105.5|20130.5|20115.5|20145.5|20130.5|20120.5|20105.5|119
1594024200000|2020-07-06 08:30:00|20135.5|20120.5|20120.5|20105.5|20135.5|20120.5|20110.5|20095.5|97
1594024500000|2020-07-06 08:35:00|20115.5|20100.5|20070.5|20055.5|20115.5|20100.5|20060.5|20045.5|175
1594024800000|2020-07-06 08:40:00|20065.5|20050.5|20080.5|20065.5|20085.5|20070.5|20060.5|20045.5|99
1594025100000|2020-07-06 08:45:00|20085.5|20070.5|20080.5|20065.5|20095.5|20080.5|20080.5|20065.5|56
1594025400000|2020-07-06 08:50:00|20085.5|20070.5|20060.5|20045.5|20090.5|20075.5|20055.5|20040.5|117
1594025700000|2020-07-06 08:55:00|20055.5|20040.5|20070.5|20055.5|20070.5|20055.5|20055.5|20040.5|151
1594026000000|2020-07-06 09:00:00|20065.5|20050.5|20055.5|20040.5|20070.5|20055.5|20055.5|20040.5|91
1594026300000|2020-07-06 09:05:00|20045.5|20030.5|20035.5|20020.5|20050.5|20035.5|20030.5|20015.5|135
1594026600000|2020-07-06 09:10:00|20030.5|20015.5|20030.5|20015.5|20040.5|20025.5|20020.5|20005.5|146
1594026900000|2020-07-06 09:15:00|20035.5|20020.5|20045.5|20030.5|20050.5|20035.5|20030.5|20015.5|116
1594027200000|2020-07-06 09:20:00|20050.5|20035.5|20055.5|20040.5|20055.5|20040.5|20045.5|20030.5|81
1594027500000|2020-07-06 09:25:00|20050.5|20035.5|20050.5|20035.5|20055.5|20040.5|20045.5|20030.5|103
1594027800000|2020-07-06 09:30:00|20045.5|20030.5|20055.5|20040.5|20075.5|20060.5|20045.5|20030.5|79
1594028100000|2020-07-06 09:35:00|20060.5|20045.5|20080.5|20065.5|20085.5|20070.5|20060.5|20045.5|65
1594028400000|2020-07-06 09:40:00|20085.5|20070.5|20090.5|20075.5|20090.5|20075.5|20080.5|20065.5|29
1594028700000|2020-07-06 09:45:00|20095.5|20080.5|20080.5|20065.5|20105.5|20090.5|20075.5|20060.5|91
1594029000000|2020-07-06 09:50:00|20085.5|20070.5|20095.5|20080.5|20100.5|20085.5|20085.5|20070.5|81
1594029300000|2020-07-06 09:55:00|20100.5|20085.5|20110.5|20095.5|20115.5|20100.5|20100.5|20085.5|82
1594029600000|2020-07-06 10:00:00|20105.5|20090.5|20035.5|20020.5|20145.5|20130.5|20035.5|20020.5|160
1594029900000|2020-07-06 10:05:00|20140.5|20125.5|20140.5|20125.5|20145.5|20130.5|20130.5|20115.5|101
1594030200000|2020-07-06 10:10:00|20145.5|20130.5|20155.5|20140.5|20155.5|20140.5|20130.5|20115.5|119
1594030500000|2020-07-06 10:15:00|20150.5|20135.5|20130.5|20115.5|20155.5|20140.5|20130.5|20115.5|77
1594030800000|2020-07-06 10:20:00|20125.5|20110.5|20145.5|20130.5|20150.5|20135.5|20120.5|20105.5|69
1594031100000|2020-07-06 10:25:00|20140.5|20125.5|20125.5|20110.5|20140.5|20125.5|20125.5|20110.5|42
1594031400000|2020-07-06 10:30:00|20130.5|20115.5|20105.5|20090.5|20135.5|20120.5|20105.5|20090.5|46
1594031700000|2020-07-06 10:35:00|20100.5|20085.5|20095.5|20080.5|20100.5|20085.5|20085.5|20070.5|106
1594032000000|2020-07-06 10:40:00|20090.5|20075.5|20095.5|20080.5|20100.5|20085.5|20090.5|20075.5|75
1594032300000|2020-07-06 10:45:00|20090.5|20075.5|20100.5|20085.5|20100.5|20085.5|20090.5|20075.5|79
1594032600000|2020-07-06 10:50:00|20090.5|20075.5|20095.5|20080.5|20095.5|20080.5|20085.5|20070.5|52
1594032900000|2020-07-06 10:55:00|20090.5|20075.5|20095.5|20080.5|20095.5|20080.5|20085.5|20070.5|38
1594033200000|2020-07-06 11:00:00|20090.5|20075.5|20085.5|20070.5|20095.5|20080.5|20080.5|20065.5|73
1594033500000|2020-07-06 11:05:00|20080.5|20065.5|20090.5|20075.5|20090.5|20075.5|20075.5|20060.5|111
1594033800000|2020-07-06 11:10:00|20095.5|20080.5|20100.5|20085.5|20100.5|20085.5|20095.5|20080.5|45
1594034100000|2020-07-06 11:15:00|20095.5|20080.5|20090.5|20075.5|20095.5|20080.5|20090.5|20075.5|37
1594034400000|2020-07-06 11:20:00|20085.5|20070.5|20080.5|20065.5|20090.5|20075.5|20080.5|20065.5|25
1594034700000|2020-07-06 11:25:00|20075.5|20060.5|20090.5|20075.5|20090.5|20075.5|20075.5|20060.5|45
1594035000000|2020-07-06 11:30:00|20095.5|20080.5|20080.5|20065.5|20105.5|20090.5|20080.5|20065.5|48
1594035300000|2020-07-06 11:35:00|20085.5|20070.5|20085.5|20070.5|20090.5|20075.5|20080.5|20065.5|58
1594035600000|2020-07-06 11:40:00|20084.6|20069.6|20079.6|20064.6|20084.6|20069.6|20074.6|20059.6|58
1594035900000|2020-07-06 11:45:00|20084.6|20069.6|20079.6|20064.6|20089.6|20074.6|20079.6|20064.6|73
1594036200000|2020-07-06 11:50:00|20074.6|20059.6|20089.6|20074.6|20089.6|20074.6|20074.6|20059.6|26
1594036500000|2020-07-06 11:55:00|20099.6|20084.6|20099.6|20084.6|20104.6|20089.6|20094.6|20079.6|62
1594036800000|2020-07-06 12:00:00|20104.6|20089.6|20109.6|20094.6|20109.6|20094.6|20094.6|20079.6|51
1594037100000|2020-07-06 12:05:00|20114.6|20099.6|20119.6|20104.6|20119.6|20104.6|20114.6|20099.6|16
1594037400000|2020-07-06 12:10:00|20114.6|20099.6|20129.6|20114.6|20129.6|20114.6|20114.6|20099.6|48
1594037700000|2020-07-06 12:15:00|20119.6|20104.6|20124.6|20109.6|20129.6|20114.6|20114.6|20099.6|97
1594038000000|2020-07-06 12:20:00|20119.6|20104.6|20124.6|20109.6|20124.6|20109.6|20119.6|20104.6|33
1594038300000|2020-07-06 12:25:00|20119.6|20104.6|20129.6|20114.6|20129.6|20114.6|20119.6|20104.6|92
1594038600000|2020-07-06 12:30:00|20134.6|20119.6|20129.6|20114.6|20134.6|20119.6|20124.6|20109.6|78
1594038900000|2020-07-06 12:35:00|20134.6|20119.6|20124.6|20109.6|20134.6|20119.6|20119.6|20104.6|49
1594039200000|2020-07-06 12:40:00|20119.6|20104.6|20094.6|20079.6|20119.6|20104.6|20089.6|20074.6|42
1594039500000|2020-07-06 12:45:00|20089.6|20074.6|20059.6|20044.6|20089.6|20074.6|20054.6|20039.6|110
1594039800000|2020-07-06 12:50:00|20054.6|20039.6|20084.6|20069.6|20084.6|20069.6|20049.6|20034.6|159
1594040100000|2020-07-06 12:55:00|20079.6|20064.6|20084.6|20069.6|20084.6|20069.6|20079.6|20064.6|26
1594040400000|2020-07-06 13:00:00|20079.6|20064.6|20059.6|20044.6|20079.6|20064.6|20059.6|20044.6|58
1594040700000|2020-07-06 13:05:00|20054.6|20039.6|20054.6|20039.6|20054.6|20039.6|20039.6|20024.6|148
1594041000000|2020-07-06 13:10:00|20059.6|20044.6|20064.6|20049.6|20074.6|20059.6|20059.6|20044.6|34
1594041300000|2020-07-06 13:15:00|20059.6|20044.6|20059.6|20044.6|20064.6|20049.6|20054.6|20039.6|87
1594041600000|2020-07-06 13:20:00|20064.6|20049.6|20049.6|20034.6|20064.6|20049.6|20044.6|20029.6|28
1594041900000|2020-07-06 13:25:00|20044.6|20029.6|20024.6|20009.6|20044.6|20029.6|20024.6|20009.6|59
1594042200000|2020-07-06 13:30:00|20029.6|20014.6|20049.6|20034.6|20059.6|20044.6|20024.6|20009.6|133
1594042500000|2020-07-06 13:35:00|20054.6|20039.6|20019.6|20004.6|20054.6|20039.6|20009.6|19994.6|115
1594042800000|2020-07-06 13:40:00|20024.6|20009.6|20029.6|20014.6|20034.6|20019.6|20019.6|20004.6|88
1594043100000|2020-07-06 13:45:00|20024.6|20009.6|20054.6|20039.6|20054.6|20039.6|20024.6|20009.6|126
1594043400000|2020-07-06 13:50:00|20049.6|20034.6|20039.6|20024.6|20064.6|20049.6|20034.6|20019.6|93
1594043700000|2020-07-06 13:55:00|20044.6|20029.6|20049.6|20034.6|20064.6|20049.6|20039.6|20024.6|180
1594044000000|2020-07-06 14:00:00|20084.6|20069.6|20039.6|20024.6|20099.6|20084.6|20029.6|20014.6|323
1594044300000|2020-07-06 14:05:00|20034.6|20019.6|20004.6|19989.6|20034.6|20019.6|19989.6|19974.6|197
1594044600000|2020-07-06 14:10:00|20005.5|19990.5|19995.5|19980.5|20010.5|19995.5|19980.5|19965.5|260
1594044900000|2020-07-06 14:15:00|19990.5|19975.5|20000.5|19985.5|20020.5|20005.5|19990.5|19975.5|140
1594045200000|2020-07-06 14:20:00|19995.5|19980.5|19955.5|19940.5|19995.5|19980.5|19955.5|19940.5|391
1594045500000|2020-07-06 14:25:00|19945.5|19930.5|19950.5|19935.5|19965.5|19950.5|19935.5|19920.5|197
1594045800000|2020-07-06 14:30:00|19945.5|19930.5|19975.5|19960.5|19975.5|19960.5|19935.5|19920.5|115
1594046100000|2020-07-06 14:35:00|19970.5|19955.5|19980.5|19965.5|19985.5|19970.5|19970.5|19955.5|124
1594046400000|2020-07-06 14:40:00|19985.5|19970.5|19990.5|19975.5|20000.5|19985.5|19980.5|19965.5|151
1594046700000|2020-07-06 14:45:00|19995.5|19980.5|20015.5|20000.5|20020.5|20005.5|19990.5|19975.5|130
1594047000000|2020-07-06 14:50:00|20020.5|20005.5|20035.5|20020.5|20035.5|20020.5|20015.5|20000.5|141
1594047300000|2020-07-06 14:55:00|20040.5|20025.5|20045.5|20030.5|20045.5|20030.5|20025.5|20010.5|149
1594047600000|2020-07-06 15:00:00|20040.5|20025.5|20050.5|20035.5|20050.5|20035.5|20030.5|20015.5|180
1594047900000|2020-07-06 15:05:00|20045.5|20030.5|20050.5|20035.5|20050.5|20035.5|20040.5|20025.5|114
1594048200000|2020-07-06 15:10:00|20055.5|20040.5|20045.5|20030.5|20065.5|20050.5|20045.5|20030.5|218
1594048500000|2020-07-06 15:15:00|20050.5|20035.5|20060.5|20045.5|20060.5|20045.5|20040.5|20025.5|244
1594048800000|2020-07-06 15:20:00|20055.5|20040.5|20050.5|20035.5|20055.5|20040.5|20040.5|20025.5|166
1594049100000|2020-07-06 15:25:00|20060.5|20045.5|20070.5|20055.5|20075.5|20060.5|20050.5|20035.5|362
1594049400000|2020-07-06 15:30:00|20075.5|20060.5|20050.5|20035.5|20075.5|20060.5|20050.5|20035.5|694
1594049700000|2020-07-06 15:35:00|20055.5|20040.5|20040.5|20025.5|20055.5|20040.5|20035.5|20020.5|234
1594050000000|2020-07-06 15:40:00|20045.5|20030.5|20045.5|20030.5|20055.5|20040.5|20040.5|20025.5|61
1594050300000|2020-07-06 15:45:00|20040.5|20025.5|20035.5|20020.5|20055.5|20040.5|20035.5|20020.5|52
1594050600000|2020-07-06 15:50:00|20040.5|20025.5|20020.5|19995.5|20045.5|20025.5|20015.5|19995.5|26
1594050900000|2020-07-06 15:55:00|20015.5|19990.5|20010.5|19985.5|20020.5|19995.5|20005.5|19985.5|22
1594051200000|2020-07-06 16:00:00|20005.5|19990.5|20025.5|20000.5|20025.5|20005.5|20005.5|19985.5|20
1594051500000|2020-07-06 16:05:00|20020.5|20005.5|20015.5|19990.5|20025.5|20005.5|20000.5|19980.5|18
1594051800000|2020-07-06 16:10:00|20010.5|19985.5|20020.5|19995.5|20020.5|20000.5|20010.5|19985.5|6
1594052100000|2020-07-06 16:15:00|20015.5|20000.5|20025.5|20000.5|20035.5|20015.5|20015.5|20000.5|30
1594052400000|2020-07-06 16:20:00|20020.5|20005.5|20020.5|19995.5|20030.5|20005.5|20010.5|19985.5|29
1594052700000|2020-07-06 16:25:00|20015.5|20000.5|20020.5|19995.5|20025.5|20000.5|20015.5|19990.5|5
1594053000000|2020-07-06 16:30:00|20015.5|19990.5|20010.5|19990.5|20020.5|19995.5|20010.5|19985.5|7
1594053300000|2020-07-06 16:35:00|20015.5|19995.5|20020.5|19995.5|20020.5|19995.5|20010.5|19990.5|10
1594053600000|2020-07-06 16:40:00|20025.5|20000.5|20025.5|20005.5|20025.5|20005.5|20025.5|20000.5|7
1594053900000|2020-07-06 16:45:00|20030.5|20010.5|20030.5|20010.5|20030.5|20010.5|20020.5|20000.5|13
1594054200000|2020-07-06 16:50:00|20035.5|20005.5|20035.5|20010.5|20035.5|20015.5|20030.5|20005.5|13
1594054500000|2020-07-06 16:55:00|20030.5|20015.5|20035.5|20010.5|20035.5|20015.5|20030.5|20005.5|11
1594054800000|2020-07-06 17:00:00|20030.5|20005.5|20035.5|20010.5|20035.5|20010.5|20030.5|20005.5|5
1594055100000|2020-07-06 17:05:00|20030.5|20005.5|20020.5|20000.5|20030.5|20010.5|20015.5|19995.5|6
1594055400000|2020-07-06 17:10:00|20025.5|19995.5|20020.5|19995.5|20025.5|20000.5|20015.5|19995.5|6
1594055700000|2020-07-06 17:15:00|20015.5|19990.5|20010.5|19985.5|20020.5|19995.5|20010.5|19985.5|6
1594056000000|2020-07-06 17:20:00|20015.5|19990.5|20020.5|19995.5|20020.5|19995.5|20010.5|19990.5|5
1594056300000|2020-07-06 17:25:00|20015.5|20000.5|20035.5|20015.5|20035.5|20015.5|20015.5|20000.5|1
1594056600000|2020-07-06 17:30:00|20040.5|20010.5|20035.5|20010.5|20040.5|20020.5|20035.5|20010.5|4
1594056900000|2020-07-06 17:35:00|20030.5|20015.5|20040.5|20015.5|20040.5|20020.5|20030.5|20010.5|10
1594057200000|2020-07-06 17:40:00|20035.5|20020.5|20050.5|20025.5|20050.5|20030.5|20035.5|20020.5|3
1594057500000|2020-07-06 17:45:00|20045.5|20020.5|20045.5|20020.5|20045.5|20025.5|20040.5|20020.5|1
1594057800000|2020-07-06 17:50:00|20040.5|20025.5|20050.5|20025.5|20050.5|20025.5|20040.5|20020.5|5
1594058100000|2020-07-06 17:55:00|20045.5|20030.5|20050.5|20025.5|20055.5|20030.5|20045.5|20020.5|7
1594058400000|2020-07-06 18:00:00|20045.5|20020.5|20035.5|20010.5|20045.5|20025.5|20025.5|20005.5|7
1594058700000|2020-07-06 18:05:00|20030.5|20005.5|20025.5|20005.5|20030.5|20005.5|20020.5|20000.5|2
1594059000000|2020-07-06 18:10:00|20030.5|20010.5|20015.5|19990.5|20030.5|20010.5|20015.5|19990.5|7
1594059300000|2020-07-06 18:15:00|20020.5|19995.5|20005.5|19980.5|20020.5|19995.5|20005.5|19980.5|3
1594059600000|2020-07-06 18:20:00|20000.5|19975.5|20005.5|19980.5|20005.5|19985.5|20000.5|19975.5|11
1594059900000|2020-07-06 18:25:00|20010.5|19985.5|20005.5|19990.5|20010.5|19990.5|20005.5|19980.5|3
1594060200000|2020-07-06 18:30:00|20010.5|19995.5|20015.5|20000.5|20015.5|20000.5|20010.5|19995.5|6
1594060500000|2020-07-06 18:35:00|20020.5|20005.5|20015.5|20000.5|20020.5|20005.5|20015.5|20000.5|2
1594060800000|2020-07-06 18:40:00|20010.5|19995.5|20010.5|19995.5|20010.5|19995.5|20010.5|19995.5|2
1594061100000|2020-07-06 18:45:00|20005.5|19990.5|20005.5|19990.5|20005.5|19990.5|20000.5|19985.5|4
1594061400000|2020-07-06 18:50:00|||||||||1
1594061700000|2020-07-06 18:55:00|20010.5|19995.5|20005.5|19990.5|20010.5|19995.5|20000.5|19985.5|3
1594062000000|2020-07-06 19:00:00|20010.5|19995.5|19995.5|19980.5|20010.5|19995.5|19995.5|19980.5|4
1594062300000|2020-07-06 19:05:00|20005.5|19990.5|20005.5|19990.5|20005.5|19990.5|20000.5|19985.5|3
1594063500000|2020-07-06 19:25:00|20015.5|20000.5|20015.5|20000.5|20015.5|20000.5|20015.5|20000.5|1
1594063800000|2020-07-06 19:30:00|20020.5|20005.5|20015.5|20000.5|20020.5|20005.5|20015.5|20000.5|2
1594064100000|2020-07-06 19:35:00|20020.5|20005.5|20025.5|20010.5|20025.5|20010.5|20020.5|20005.5|10
1594064400000|2020-07-06 19:40:00|20030.5|20015.5|20035.5|20020.5|20035.5|20020.5|20030.5|20015.5|3
1594064700000|2020-07-06 19:45:00|20025.5|20010.5|20040.5|20025.5|20045.5|20030.5|20025.5|20010.5|10
1594065000000|2020-07-06 19:50:00|20045.5|20030.5|20065.5|20050.5|20065.5|20050.5|20045.5|20030.5|24
1594065300000|2020-07-06 19:55:00|20060.5|20045.5|20050.5|20035.5|20065.5|20050.5|20050.5|20035.5|26
1594065600000|2020-07-06 20:00:00|20085|20045|20076.8|20036.8|20086.4|20046.4|20064.3|20024.3|0
1594065900000|2020-07-06 20:05:00|20076.6|20036.6|20091.3|20051.3|20094.3|20054.3|20073.8|20033.8|0
1594066200000|2020-07-06 20:10:00|20091|20051|20095.8|20055.8|20109.3|20069.3|20088.3|20048.3|0
1594066500000|2020-07-06 20:15:00|20095.6|20055.6|20092.6|20052.6|20098.1|20058.1|20092.6|20052.6|0
1594066800000|2020-07-06 20:20:00|20094.1|20054.1|20093.1|20053.1|20094.1|20054.1|20092.1|20052.1|0
1594067100000|2020-07-06 20:25:00|20093.6|20053.6|20092.6|20052.6|20093.6|20053.6|20091.1|20051.1|0
1594067400000|2020-07-06 20:30:00|20092.9|20052.9|20096.1|20056.1|20099.6|20059.6|20085.3|20045.3|0
1594067700000|2020-07-06 20:35:00|20096.4|20056.4|20090.1|20050.1|20097.9|20057.9|20088.3|20048.3|0
1594068000000|2020-07-06 20:40:00|20089.8|20049.8|20090.1|20050.1|20093.1|20053.1|20087.1|20047.1|0
1594068300000|2020-07-06 20:45:00|20089.8|20049.8|20080.6|20040.6|20091.8|20051.8|20080.6|20040.6|0
1594068600000|2020-07-06 20:50:00|20080.8|20040.8|20083.6|20043.6|20087.1|20047.1|20080.6|20040.6|0
1594068900000|2020-07-06 20:55:00|20083.3|20043.3|20076.8|20036.8|20085.3|20045.3|20076.3|20036.3|0
1594069200000|2020-07-06 21:00:00|20077.3|20037.3|20077.8|20037.8|20078.8|20038.8|20076.8|20036.8|0
1594069500000|2020-07-06 21:05:00|20078.3|20038.3|20078.3|20038.3|20078.8|20038.8|20078.3|20038.3|0
1594069800000|2020-07-06 21:10:00|20078.8|20038.8|20075.8|20035.8|20078.8|20038.8|20075.8|20035.8|0
1594070100000|2020-07-06 21:15:00|20076.3|20036.3|20079.8|20039.8|20080.8|20040.8|20076.3|20036.3|0
1594070400000|2020-07-06 21:20:00|20079.3|20039.3|20077.8|20037.8|20079.8|20039.8|20074.3|20034.3|0
1594070700000|2020-07-06 21:25:00|20078.8|20038.8|20078.3|20038.3|20078.8|20038.8|20077.8|20037.8|0
1594071000000|2020-07-06 21:30:00|20078.8|20038.8|20077.8|20037.8|20078.8|20038.8|20077.8|20037.8|0
1594071300000|2020-07-06 21:35:00|20077.3|20037.3|20077.8|20037.8|20078.8|20038.8|20077.3|20037.3|0
1594071600000|2020-07-06 21:40:00|20077.3|20037.3|20077.8|20037.8|20077.8|20037.8|20077.3|20037.3|0
1594071900000|2020-07-06 21:45:00|20077.3|20037.3|20077.3|20037.3|20077.3|20037.3|20077.3|20037.3|0
1594072200000|2020-07-06 21:50:00|20077.8|20037.8|20077.8|20037.8|20077.8|20037.8|20077.8|20037.8|0
1594072500000|2020-07-06 21:55:00|20078.8|20038.8|20078.8|20038.8|20079.8|20039.8|20077.8|20037.8|0
1594072800000|2020-07-06 22:00:00|20080.3|20040.3|20076.9|20036.9|20088.3|20048.3|20075.2|20035.2|0
1594073100000|2020-07-06 22:05:00|20077.2|20037.2|20079.9|20039.9|20082.9|20042.9|20077.2|20037.2|0
1594073400000|2020-07-06 22:10:00|20079.7|20039.7|20069.8|20029.8|20079.7|20039.7|20068.6|20028.6|0
1594073700000|2020-07-06 22:15:00|20069.6|20029.6|20052.7|20012.7|20070.4|20030.4|20051|20011|0
1594074000000|2020-07-06 22:20:00|20053|20013|20054|20014|20059.4|20019.4|20053|20013|0
1594074300000|2020-07-06 22:25:00|20054.1|20014.1|20052.7|20012.7|20057.5|20017.5|20049.2|20009.2|0
1594074600000|2020-07-06 22:30:00|20052.9|20012.9|20055.8|20015.8|20057.5|20017.5|20052.7|20012.7|0
1594074900000|2020-07-06 22:35:00|20055.5|20015.5|20055.8|20015.8|20055.8|20015.8|20052.7|20012.7|0
1594075200000|2020-07-06 22:40:00|20055.9|20015.9|20066.5|20026.5|20068.3|20028.3|20055.9|20015.9|0
1594075500000|2020-07-06 22:45:00|20066.3|20026.3|20065.3|20025.3|20066.5|20026.5|20063.5|20023.5|0
1594075800000|2020-07-06 22:50:00|20065|20025|20066.5|20026.5|20070.1|20030.1|20063.5|20023.5|0
1594076100000|2020-07-06 22:55:00|20066.7|20026.7|20079.1|20039.1|20088.6|20048.6|20066.7|20026.7|0
1594076400000|2020-07-06 23:00:00|20079.3|20039.3|20090.4|20050.4|20096.4|20056.4|20079.1|20039.1|0
1594076700000|2020-07-06 23:05:00|20090.6|20050.6|20082.6|20042.6|20091.6|20051.6|20080.8|20040.8|0
1594077000000|2020-07-06 23:10:00|20082.3|20042.3|20083.8|20043.8|20085.6|20045.6|20079.1|20039.1|0
1594077300000|2020-07-06 23:15:00|20084.1|20044.1|20098.3|20058.3|20100.7|20060.7|20084.1|20044.1|0
1594077600000|2020-07-06 23:20:00|20099.1|20059.1|20109.6|20069.6|20113.9|20073.9|20099.1|20059.1|0
1594077900000|2020-07-06 23:25:00|20109.9|20069.9|20106.1|20066.1|20110.9|20070.9|20103.1|20063.1|0
1594078200000|2020-07-06 23:30:00|20106.3|20066.3|20127.7|20087.7|20129|20089|20106.3|20066.3|0
1594078500000|2020-07-06 23:35:00|20127.4|20087.4|20124.2|20084.2|20127.4|20087.4|20119.4|20079.4|0
1594078800000|2020-07-06 23:40:00|20123.9|20083.9|20114.7|20074.7|20124.2|20084.2|20114.7|20074.7|0
1594079100000|2020-07-06 23:45:00|20114.9|20074.9|20114|20074|20119.4|20079.4|20111.7|20071.7|0
1594079400000|2020-07-06 23:50:00|20114.2|20074.2|20114.7|20074.7|20121.8|20081.8|20111.7|20071.7|0
1594079700000|2020-07-06 23:55:00|20114.5|20074.5|20114.7|20074.7|20119.4|20079.4|20110.4|20070.4|0
1594080000000|2020-07-07 00:00:00|20114.4|20074.4|20104.5|20064.5|20114.4|20074.4|20093.1|20053.1|0
1594080300000|2020-07-07 00:05:00|20104.6|20064.6|20113.4|20073.4|20114.7|20074.7|20100.9|20060.9|0
1594080600000|2020-07-07 00:10:00|20113.5|20073.5|20126.4|20086.4|20126.4|20086.4|20113.5|20073.5|0
1594080900000|2020-07-07 00:15:00|20126.7|20086.7|20149.1|20109.1|20171.1|20131.1|20126.7|20086.7|0
1594081200000|2020-07-07 00:20:00|20148.1|20108.1|20138.3|20098.3|20149.5|20109.5|20138.1|20098.1|0
1594081500000|2020-07-07 00:25:00|20138.5|20098.5|20132.5|20092.5|20144.2|20104.2|20132.5|20092.5|0
1594081800000|2020-07-07 00:30:00|20132.3|20092.3|20126.8|20086.8|20138.3|20098.3|20126.8|20086.8|0
1594082100000|2020-07-07 00:35:00|20126.9|20086.9|20133|20093|20144|20104|20126.8|20086.8|0
1594082400000|2020-07-07 00:40:00|20132|20092|20144.5|20104.5|20144.9|20104.9|20130.4|20090.4|0
1594082700000|2020-07-07 00:45:00|20144.7|20104.7|20141.5|20101.5|20150|20110|20132.7|20092.7|0
1594083000000|2020-07-07 00:50:00|20141.4|20101.4|20156.2|20116.2|20161.3|20121.3|20141.3|20101.3|0
1594083300000|2020-07-07 00:55:00|20156|20116|20139|20099|20156.4|20116.4|20139|20099|0
1594083600000|2020-07-07 01:00:00|20138.9|20098.9|20142|20102|20150.5|20110.5|20132.8|20092.8|0
1594083900000|2020-07-07 01:05:00|20142.2|20102.2|20104.8|20064.8|20142.2|20102.2|20098.5|20058.5|0
1594084200000|2020-07-07 01:10:00|20104.9|20064.9|20066.8|20026.8|20105.1|20065.1|20063.9|20023.9|0
1594084500000|2020-07-07 01:15:00|20065.8|20025.8|20045.9|20005.9|20065.8|20025.8|20022.8|19982.8|0
1594084800000|2020-07-07 01:20:00|20045.8|20005.8|20058.8|20018.8|20070.7|20030.7|20045.6|20005.6|0
1594085100000|2020-07-07 01:25:00|20058.7|20018.7|20047.7|20007.7|20058.7|20018.7|20033.6|19993.6|0
1594085400000|2020-07-07 01:30:00|20047.5|20007.5|20072.6|20032.6|20076.2|20036.2|20041.8|20001.8|0
1594085700000|2020-07-07 01:35:00|20071.6|20031.6|20035|19995|20072.4|20032.4|20028.8|19988.8|0
1594086000000|2020-07-07 01:40:00|20034.8|19994.8|20005.6|19965.6|20034.8|19994.8|20000.1|19960.1|0
1594086300000|2020-07-07 01:45:00|20005.7|19965.7|20017.6|19977.6|20023.6|19983.6|20000|19960|0
1594086600000|2020-07-07 01:50:00|20017.5|19977.5|20006|19966|20023.3|19983.3|19988.3|19948.3|0
1594086900000|2020-07-07 01:55:00|20006.1|19966.1|19988.6|19948.6|20011.6|19971.6|19988.1|19948.1|0
1594087200000|2020-07-07 02:00:00|19988.5|19948.5|20011.4|19971.4|20011.6|19971.6|19966.2|19926.2|0
1594087500000|2020-07-07 02:05:00|20011.5|19971.5|20006|19966|20011.6|19971.6|19999.8|19959.8|0
1594087800000|2020-07-07 02:10:00|20006.1|19966.1|20005.6|19965.6|20011.6|19971.6|20002.6|19962.6|0
1594088100000|2020-07-07 02:15:00|20005.8|19965.8|20003|19963|20008.6|19968.6|19993.9|19953.9|0
1594088400000|2020-07-07 02:20:00|20004|19964|20006.3|19966.3|20012|19972|20000.3|19960.3|0
1594088700000|2020-07-07 02:25:00|20006.1|19966.1|19994.1|19954.1|20012|19972|19994.1|19954.1|0
1594089000000|2020-07-07 02:30:00|19993.6|19953.6|19971.3|19931.3|19993.6|19953.6|19959.4|19919.4|0
1594089300000|2020-07-07 02:35:00|19972.3|19932.3|20001.2|19961.2|20006.9|19966.9|19971.2|19931.2|0
1594089600000|2020-07-07 02:40:00|20001.3|19961.3|19995.5|19955.5|20012.9|19972.9|19995.2|19955.2|0
1594089900000|2020-07-07 02:45:00|19995.4|19955.4|19972.1|19932.1|20001.4|19961.4|19971.5|19931.5|0
1594090200000|2020-07-07 02:50:00|19972|19932|19972.4|19932.4|19978.6|19938.6|19966.6|19926.6|0
1594090500000|2020-07-07 02:55:00|19972.2|19932.2|19989.2|19949.2|19995|19955|19966.6|19926.6|0
1594090800000|2020-07-07 03:00:00|19989.4|19949.4|20000.5|19960.5|20006.5|19966.5|19989.4|19949.4|0
1594091100000|2020-07-07 03:05:00|20000.6|19960.6|20006.2|19966.2|20006.2|19966.2|19994.2|19954.2|0
1594091400000|2020-07-07 03:10:00|20007.2|19967.2|20011.7|19971.7|20017.4|19977.4|20006|19966|0
1594091700000|2020-07-07 03:15:00|20011.5|19971.5|20011.8|19971.8|20017.5|19977.5|20005.5|19965.5|0
1594092000000|2020-07-07 03:20:00|20011.7|19971.7|20000.2|19960.2|20012|19972|19999.9|19959.9|0
1594092300000|2020-07-07 03:25:00|20000|19960|20017.7|19977.7|20017.9|19977.9|20000|19960|0
1594092600000|2020-07-07 03:30:00|20017.8|19977.8|20030.8|19990.8|20030.8|19990.8|20017.8|19977.8|0
1594092900000|2020-07-07 03:35:00|20030.6|19990.6|20031|19991|20036.8|19996.8|20019.5|19979.5|0
1594093200000|2020-07-07 03:40:00|20030.9|19990.9|20030.8|19990.8|20031|19991|20024.8|19984.8|0
1594093500000|2020-07-07 03:45:00|20030.9|19990.9|20030.5|19990.5|20031|19991|20025|19985|0
1594093800000|2020-07-07 03:50:00|20030.6|19990.6|20027.7|19987.7|20030.7|19990.7|20024.6|19984.6|0
1594094100000|2020-07-07 03:55:00|20026.7|19986.7|20024.8|19984.8|20033.5|19993.5|20024.8|19984.8|0
1594094400000|2020-07-07 04:00:00|20024.6|19984.6|20013.2|19973.2|20025|19985|20013.2|19973.2|0
1594094700000|2020-07-07 04:05:00|20012.7|19972.7|20001.7|19961.7|20018.5|19978.5|20001.7|19961.7|0
1594095000000|2020-07-07 04:10:00|20001.5|19961.5|19990.1|19950.1|20001.5|19961.5|19989.7|19949.7|0
1594095300000|2020-07-07 04:15:00|19989.9|19949.9|19995.5|19955.5|20001.5|19961.5|19984.2|19944.2|0
1594095600000|2020-07-07 04:20:00|19995.4|19955.4|20001.2|19961.2|20007|19967|19992.7|19952.7|0
1594095900000|2020-07-07 04:25:00|20001.3|19961.3|20012.3|19972.3|20012.5|19972.5|20000.8|19960.8|0
1594096200000|2020-07-07 04:30:00|20012.2|19972.2|20015.5|19975.5|20021|19981|19988|19948|0
1594096500000|2020-07-07 04:35:00|20015.4|19975.4|20010|19970|20015.5|19975.5|20004|19964|0
1594096800000|2020-07-07 04:40:00|20009.8|19969.8|20024|19984|20026.8|19986.8|20009.8|19969.8|0
1594097100000|2020-07-07 04:45:00|20023.9|19983.9|20026.6|19986.6|20027|19987|20020.9|19980.9|0
1594097400000|2020-07-07 04:50:00|20026.8|19986.8|20026.3|19986.3|20029.4|19989.4|20020.8|19980.8|0
1594097700000|2020-07-07 04:55:00|20026.4|19986.4|20025.9|19985.9|20029.1|19989.1|20020.4|19980.4|0
1594098000000|2020-07-07 05:00:00|20025.8|19985.8|20032.3|19992.3|20032.3|19992.3|20020.3|19980.3|0
1594098300000|2020-07-07 05:05:00|20032.5|19992.5|20031.6|19991.6|20037.4|19997.4|20026.4|19986.4|0
1594098600000|2020-07-07 05:10:00|20031.5|19991.5|20044.3|20004.3|20044.5|20004.5|20027|19987|0
1594098900000|2020-07-07 05:15:00|20044.5|20004.5|20021.2|19981.2|20050|20010|20021.2|19981.2|0
1594099200000|2020-07-07 05:20:00|20021|19981|20012.2|19972.2|20026.8|19986.8|20012.2|19972.2|0
1594099500000|2020-07-07 05:25:00|20013.2|19973.2|19997|19957|20015.3|19975.3|19991.5|19951.5|0
1594099800000|2020-07-07 05:30:00|19997.2|19957.2|19997|19957|20002.9|19962.9|19991.5|19951.5|0
1594100100000|2020-07-07 05:35:00|19996.9|19956.9|20001.7|19961.7|20010.3|19970.3|19996.6|19956.6|0
1594100400000|2020-07-07 05:40:00|19999.7|19959.7|19991.4|19951.4|20005|19965|19990.7|19950.7|0
1594100700000|2020-07-07 05:45:00|19989.4|19949.4|19978.9|19938.9|19989.4|19949.4|19973.4|19933.4|0
1594101000000|2020-07-07 05:50:00|19978.8|19938.8|19957|19917|19984.8|19944.8|19957|19917|0
1594101300000|2020-07-07 05:55:00|19956.8|19916.8|19969.2|19929.2|19974.5|19934.5|19951.7|19911.7|0
1594101600000|2020-07-07 06:00:00|19969.1|19929.1|19920.5|19905.5|20050.5|20035.5|19910.5|19895.5|35
1594101900000|2020-07-07 06:05:00|19910.5|19895.5|19900.5|19885.5|19910.5|19895.5|19870.5|19855.5|75
1594102200000|2020-07-07 06:10:00|19895.5|19880.5|19920.5|19905.5|19920.5|19905.5|19885.5|19870.5|87
1594102500000|2020-07-07 06:15:00|19915.5|19900.5|19920.5|19905.5|19920.5|19905.5|19915.5|19900.5|17
1594102800000|2020-07-07 06:20:00|19915.5|19900.5|19915.5|19900.5|19915.5|19900.5|19905.5|19890.5|14
1594103100000|2020-07-07 06:25:00|19910.5|19895.5|19915.5|19900.5|19915.5|19900.5|19910.5|19895.5|9
1594103400000|2020-07-07 06:30:00|19910.5|19895.5|19920.5|19905.5|19920.5|19905.5|19905.5|19890.5|11
1594103700000|2020-07-07 06:35:00|19925.5|19910.5|19925.5|19910.5|19930.5|19915.5|19920.5|19905.5|16
1594104000000|2020-07-07 06:40:00|19920.5|19905.5|19920.5|19905.5|19920.5|19905.5|19915.5|19900.5|17
1594104300000|2020-07-07 06:45:00|19915.5|19900.5|19920.5|19905.5|19925.5|19910.5|19915.5|19900.5|21
1594104600000|2020-07-07 06:50:00|19925.5|19910.5|19920.5|19905.5|19925.5|19910.5|19920.5|19905.5|20
1594104900000|2020-07-07 06:55:00|19915.5|19900.5|19935.5|19920.5|19940.5|19925.5|19915.5|19900.5|44
1594105200000|2020-07-07 07:00:00|19930.5|19915.5|19935.5|19920.5|19950.5|19935.5|19920.5|19905.5|378
1594105500000|2020-07-07 07:05:00|19940.5|19925.5|19905.5|19890.5|19940.5|19925.5|19905.5|19890.5|267
1594105800000|2020-07-07 07:10:00|19910.5|19895.5|19895.5|19880.5|19910.5|19895.5|19865.5|19850.5|384
1594106100000|2020-07-07 07:15:00|19900.5|19885.5|19910.5|19895.5|19925.5|19910.5|19880.5|19865.5|251
1594106400000|2020-07-07 07:20:00|19905.5|19890.5|19880.5|19865.5|19925.5|19910.5|19870.5|19855.5|283
1594106700000|2020-07-07 07:25:00|19875.5|19860.5|19910.5|19895.5|19910.5|19895.5|19850.5|19835.5|229
1594107000000|2020-07-07 07:30:00|19915.5|19900.5|19935.5|19920.5|19940.5|19925.5|19905.5|19890.5|271
1594107300000|2020-07-07 07:35:00|19930.5|19915.5|19970.5|19955.5|19975.5|19960.5|19930.5|19915.5|202
1594107600000|2020-07-07 07:40:00|19970.7|19955.7|19970.7|19955.7|19985.7|19970.7|19960.7|19945.7|186
1594107900000|2020-07-07 07:45:00|19965.7|19950.7|19980.7|19965.7|19985.7|19970.7|19950.7|19935.7|147
1594108200000|2020-07-07 07:50:00|19985.7|19970.7|19990.7|19975.7|20000.7|19985.7|19985.7|19970.7|111
1594108500000|2020-07-07 07:55:00|19995.7|19980.7|20020.7|20005.7|20035.7|20020.7|19990.7|19975.7|253
1594108800000|2020-07-07 08:00:00|20015.7|20000.7|20005.7|19990.7|20025.7|20010.7|20005.7|19990.7|196
1594109100000|2020-07-07 08:05:00|20000.7|19985.7|20025.7|20010.7|20025.7|20010.7|19985.7|19970.7|182
1594109400000|2020-07-07 08:10:00|20030.7|20015.7|20055.7|20040.7|20075.7|20060.7|20030.7|20015.7|278
1594109700000|2020-07-07 08:15:00|20050.7|20035.7|20010.7|19995.7|20050.7|20035.7|20010.7|19995.7|196
1594110000000|2020-07-07 08:20:00|20015.7|20000.7|20025.7|20010.7|20040.7|20025.7|20015.7|20000.7|79
1594110300000|2020-07-07 08:25:00|20020.7|20005.7|19940.7|19925.7|20020.7|20005.7|19940.7|19925.7|155
1594110600000|2020-07-07 08:30:00|19945.7|19930.7|19960.7|19945.7|19970.7|19955.7|19940.7|19925.7|180
1594110900000|2020-07-07 08:35:00|19950.7|19935.7|19965.7|19950.7|19970.7|19955.7|19945.7|19930.7|160
1594111200000|2020-07-07 08:40:00|19960.7|19945.7|19950.7|19935.7|19965.7|19950.7|19945.7|19930.7|136
1594111500000|2020-07-07 08:45:00|19945.7|19930.7|19980.7|19965.7|19985.7|19970.7|19945.7|19930.7|212
1594111800000|2020-07-07 08:50:00|19975.7|19960.7|19990.7|19975.7|19990.7|19975.7|19960.7|19945.7|160
1594112100000|2020-07-07 08:55:00|19985.7|19970.7|19970.7|19955.7|19985.7|19970.7|19955.7|19940.7|138
1594112400000|2020-07-07 09:00:00|19965.7|19950.7|19950.7|19935.7|19980.7|19965.7|19945.7|19930.7|101
1594112700000|2020-07-07 09:05:00|19945.7|19930.7|19955.7|19940.7|19960.7|19945.7|19935.7|19920.7|78
1594113000000|2020-07-07 09:10:00|19950.7|19935.7|19955.7|19940.7|19960.7|19945.7|19950.7|19935.7|108
1594113300000|2020-07-07 09:15:00|19950.7|19935.7|19980.7|19965.7|19985.7|19970.7|19950.7|19935.7|69
1594113600000|2020-07-07 09:20:00|19975.7|19960.7|19970.7|19955.7|19975.7|19960.7|19960.7|19945.7|82
1594113900000|2020-07-07 09:25:00|19965.7|19950.7|19975.7|19960.7|19975.7|19960.7|19950.7|19935.7|62
1594114200000|2020-07-07 09:30:00|19980.7|19965.7|20005.7|19990.7|20010.7|19995.7|19980.7|19965.7|123
1594114500000|2020-07-07 09:35:00|20010.7|19995.7|20005.7|19990.7|20025.7|20010.7|20005.7|19990.7|134
1594114800000|2020-07-07 09:40:00|20010.7|19995.7|19990.7|19975.7|20015.7|20000.7|19990.7|19975.7|111
1594115100000|2020-07-07 09:45:00|19985.7|19970.7|19980.7|19965.7|19990.7|19975.7|19975.7|19960.7|87
1594115400000|2020-07-07 09:50:00|19975.7|19960.7|19980.7|19965.7|19985.7|19970.7|19970.7|19955.7|68
1594115700000|2020-07-07 09:55:00|19975.7|19960.7|19980.7|19965.7|19990.7|19975.7|19975.7|19960.7|57
1594116000000|2020-07-07 10:00:00|19985.7|19970.7|19985.7|19970.7|19990.7|19975.7|19975.7|19960.7|137
1594116300000|2020-07-07 10:05:00|19990.7|19975.7|19985.7|19970.7|19990.7|19975.7|19985.7|19970.7|45
1594116600000|2020-07-07 10:10:00|19980.7|19965.7|19980.7|19965.7|19985.7|19970.7|19960.7|19945.7|121
1594116900000|2020-07-07 10:15:00|19975.7|19960.7|19970.7|19955.7|19975.7|19960.7|19945.7|19930.7|168
1594117200000|2020-07-07 10:20:00|19975.7|19960.7|19975.7|19960.7|19985.7|19970.7|19965.7|19950.7|92
1594117500000|2020-07-07 10:25:00|19980.7|19965.7|19990.7|19975.7|19990.7|19975.7|19980.7|19965.7|66
1594117800000|2020-07-07 10:30:00|19995.7|19980.7|20010.7|19995.7|20025.7|20010.7|19995.7|19980.7|159
1594118100000|2020-07-07 10:35:00|20015.7|20000.7|20035.7|20020.7|20055.7|20040.7|20005.7|19990.7|158
1594118400000|2020-07-07 10:40:00|20030.7|20015.7|20020.7|20005.7|20035.7|20020.7|20015.7|20000.7|138
1594118700000|2020-07-07 10:45:00|20015.7|20000.7|20015.7|20000.7|20020.7|20005.7|20010.7|19995.7|109
1594119000000|2020-07-07 10:50:00|20010.7|19995.7|20025.7|20010.7|20025.7|20010.7|20010.7|19995.7|39
1594119300000|2020-07-07 10:55:00|20020.7|20005.7|20030.7|20015.7|20030.7|20015.7|20015.7|20000.7|61
1594119600000|2020-07-07 11:00:00|20035.7|20020.7|20030.7|20015.7|20035.7|20020.7|20025.7|20010.7|44
1594119900000|2020-07-07 11:05:00|19985.7|19970.7|20035.7|20020.7|20035.7|20020.7|19985.7|19970.7|85
1594120200000|2020-07-07 11:10:00|20040.7|20025.7|20035.7|20020.7|20040.7|20025.7|20030.7|20015.7|50
1594120500000|2020-07-07 11:15:00|20040.7|20025.7|20050.7|20035.7|20050.7|20035.7|20040.7|20025.7|91
1594120800000|2020-07-07 11:20:00|20055.7|20040.7|20045.7|20030.7|20055.7|20040.7|20045.7|20030.7|66
1594121100000|2020-07-07 11:25:00|20040.7|20025.7|20055.7|20040.7|20055.7|20040.7|20040.7|20025.7|35
1594121400000|2020-07-07 11:30:00|20060.7|20045.7|20040.7|20025.7|20070.7|20055.7|20040.7|20025.7|189
1594121700000|2020-07-07 11:35:00|20045.7|20030.7|20045.7|20030.7|20050.7|20035.7|20040.7|20025.7|35
1594122000000|2020-07-07 11:40:00|20048.5|20033.5|20048.5|20033.5|20058.5|20043.5|20043.5|20028.5|395
1594122300000|2020-07-07 11:45:00|20043.5|20028.5|20063.5|20048.5|20063.5|20048.5|20043.5|20028.5|65
1594122600000|2020-07-07 11:50:00|20068.5|20053.5|20043.5|20028.5|20068.5|20053.5|20043.5|20028.5|71
1594122900000|2020-07-07 11:55:00|20048.5|20033.5|20048.5|20033.5|20053.5|20038.5|20043.5|20028.5|48
1594123200000|2020-07-07 12:00:00|20043.5|20028.5|20058.5|20043.5|20058.5|20043.5|20043.5|20028.5|85
1594123500000|2020-07-07 12:05:00|20063.5|20048.5|20048.5|20033.5|20063.5|20048.5|20048.5|20033.5|27
1594123800000|2020-07-07 12:10:00|20043.5|20028.5|20043.5|20028.5|20053.5|20038.5|20038.5|20023.5|57
1594124100000|2020-07-07 12:15:00|20038.5|20023.5|20028.5|20013.5|20038.5|20023.5|20028.5|20013.5|52
1594124400000|2020-07-07 12:20:00|20023.5|20008.5|20023.5|20008.5|20028.5|20013.5|20018.5|20003.5|35
1594124700000|2020-07-07 12:25:00|20028.5|20013.5|20013.5|19998.5|20028.5|20013.5|20013.5|19998.5|56
1594125000000|2020-07-07 12:30:00|20018.5|20003.5|20018.5|20003.5|20018.5|20003.5|20003.5|19988.5|61
1594125300000|2020-07-07 12:35:00|20013.5|19998.5|20013.5|19998.5|20023.5|20008.5|20008.5|19993.5|29
1594125600000|2020-07-07 12:40:00|20018.5|20003.5|20033.5|20018.5|20038.5|20023.5|20018.5|20003.5|86
1594125900000|2020-07-07 12:45:00|20028.5|20013.5|20028.5|20013.5|20033.5|20018.5|20023.5|20008.5|75
1594126200000|2020-07-07 12:50:00|20023.5|20008.5|20028.5|20013.5|20033.5|20018.5|20023.5|20008.5|47
1594126500000|2020-07-07 12:55:00|20023.5|20008.5|20028.5|20013.5|20028.5|20013.5|20013.5|19998.5|37
1594126800000|2020-07-07 13:00:00|20023.5|20008.5|20033.5|20018.5|20038.5|20023.5|20023.5|20008.5|82
1594127100000|2020-07-07 13:05:00|20038.5|20023.5|20048.5|20033.5|20048.5|20033.5|20038.5|20023.5|59
1594127400000|2020-07-07 13:10:00|20043.5|20028.5|20048.5|20033.5|20048.5|20033.5|20043.5|20028.5|52
1594127700000|2020-07-07 13:15:00|20053.5|20038.5|20048.5|20033.5|20053.5|20038.5|20043.5|20028.5|44
1594128000000|2020-07-07 13:20:00|20038.5|20023.5|20058.5|20043.5|20058.5|20043.5|20038.5|20023.5|63
1594128300000|2020-07-07 13:25:00|20063.5|20048.5|20053.5|20038.5|20063.5|20048.5|20053.5|20038.5|78
1594128600000|2020-07-07 13:30:00|20043.5|20028.5|20043.5|20028.5|20053.5|20038.5|20028.5|20013.5|148
1594128900000|2020-07-07 13:35:00|20038.5|20023.5|20013.5|19998.5|20043.5|20028.5|20008.5|19993.5|151
1594129200000|2020-07-07 13:40:00|20003.5|19988.5|20023.5|20008.5|20028.5|20013.5|20003.5|19988.5|135
1594129500000|2020-07-07 13:45:00|20013.5|19998.5|20038.5|20023.5|20048.5|20033.5|20013.5|19998.5|124
1594129800000|2020-07-07 13:50:00|20033.5|20018.5|20023.5|20008.5|20038.5|20023.5|20013.5|19998.5|104
1594130100000|2020-07-07 13:55:00|20018.5|20003.5|20033.5|20018.5|20038.5|20023.5|20018.5|20003.5|85
1594130400000|2020-07-07 14:00:00|20028.5|20013.5|20038.5|20023.5|20038.5|20023.5|20013.5|19998.5|108
1594130700000|2020-07-07 14:05:00|20043.5|20028.5|20043.5|20028.5|20043.5|20028.5|20033.5|20018.5|81
1594131000000|2020-07-07 14:10:00|20041.1|20026.1|20066.1|20051.1|20076.1|20061.1|20036.1|20021.1|154
1594131300000|2020-07-07 14:15:00|20071.1|20056.1|20061.1|20046.1|20071.1|20056.1|20056.1|20041.1|146
1594131600000|2020-07-07 14:20:00|20056.1|20041.1|20056.1|20041.1|20056.1|20041.1|20036.1|20021.1|153
1594131900000|2020-07-07 14:25:00|20061.1|20046.1|20051.1|20036.1|20071.1|20056.1|20036.1|20021.1|143
1594132200000|2020-07-07 14:30:00|20046.1|20031.1|19996.1|19981.1|20051.1|20036.1|19996.1|19981.1|218
1594132500000|2020-07-07 14:35:00|20001.1|19986.1|20001.1|19986.1|20011.1|19996.1|20001.1|19986.1|225
1594132800000|2020-07-07 14:40:00|19996.1|19981.1|19991.1|19976.1|20001.1|19986.1|19991.1|19976.1|191
1594133100000|2020-07-07 14:45:00|19986.1|19971.1|19996.1|19981.1|19996.1|19981.1|19981.1|19966.1|158
1594133400000|2020-07-07 14:50:00|20001.1|19986.1|20021.1|20006.1|20026.1|20011.1|20001.1|19986.1|178
1594133700000|2020-07-07 14:55:00|20026.1|20011.1|20031.1|20016.1|20031.1|20016.1|20026.1|20011.1|161
1594134000000|2020-07-07 15:00:00|20036.1|20021.1|20021.1|20006.1|20036.1|20021.1|20016.1|20001.1|87
1594134300000|2020-07-07 15:05:00|20026.1|20011.1|20026.1|20011.1|20026.1|20011.1|20021.1|20006.1|67
1594134600000|2020-07-07 15:10:00|20031.1|20016.1|20041.1|20026.1|20056.1|20041.1|20031.1|20016.1|261
1594134900000|2020-07-07 15:15:00|20046.1|20031.1|20046.1|20031.1|20051.1|20036.1|20036.1|20021.1|232
1594135200000|2020-07-07 15:20:00|20051.1|20036.1|20046.1|20031.1|20056.1|20041.1|20041.1|20026.1|251
1594135500000|2020-07-07 15:25:00|20041.1|20026.1|20051.1|20036.1|20051.1|20036.1|20026.1|20011.1|313
1594135800000|2020-07-07 15:30:00|20056.1|20041.1|20016.1|20001.1|20056.1|20041.1|19991.1|19976.1|777
1594136100000|2020-07-07 15:35:00|20021.1|20006.1|20006.1|19991.1|20026.1|20011.1|20001.1|19986.1|199
1594136400000|2020-07-07 15:40:00|20016.1|20001.1|20016.1|20001.1|20016.1|20001.1|20011.1|19996.1|70
1594136700000|2020-07-07 15:45:00|20011.1|19996.1|20056.1|20041.1|20056.1|20041.1|20011.1|19996.1|67
1594137000000|2020-07-07 15:50:00|20061.1|20036.1|20056.1|20036.1|20061.1|20041.1|20051.1|20031.1|32
1594137300000|2020-07-07 15:55:00|20061.1|20031.1|20056.1|20031.1|20061.1|20041.1|20046.1|20026.1|36
1594137600000|2020-07-07 16:00:00|20051.1|20036.1|20051.1|20031.1|20061.1|20041.1|20051.1|20026.1|16
1594137900000|2020-07-07 16:05:00|20056.1|20036.1|20051.1|20031.1|20061.1|20041.1|20051.1|20031.1|25
1594138200000|2020-07-07 16:10:00|20056.1|20026.1|20046.1|20026.1|20056.1|20031.1|20041.1|20026.1|35
1594138500000|2020-07-07 16:15:00|20051.1|20031.1|20051.1|20026.1|20051.1|20031.1|20041.1|20021.1|39
1594138800000|2020-07-07 16:20:00|20046.1|20031.1|20046.1|20021.1|20046.1|20031.1|20041.1|20021.1|20
1594139100000|2020-07-07 16:25:00|20051.1|20026.1|20051.1|20031.1|20056.1|20036.1|20051.1|20021.1|19
1594139400000|2020-07-07 16:30:00|20046.1|20026.1|20056.1|20031.1|20056.1|20036.1|20046.1|20026.1|8
1594139700000|2020-07-07 16:35:00|20051.1|20036.1|20036.1|20011.1|20056.1|20036.1|20036.1|20011.1|46
1594140000000|2020-07-07 16:40:00|20031.1|20016.1|20031.1|20006.1|20041.1|20016.1|20026.1|20006.1|24
1594140300000|2020-07-07 16:45:00|20036.1|20011.1|20036.1|20011.1|20036.1|20011.1|20036.1|20011.1|1
1594140600000|2020-07-07 16:50:00|20031.1|20016.1|20031.1|20011.1|20036.1|20016.1|20031.1|20011.1|4
1594140900000|2020-07-07 16:55:00|20036.1|20012.1|20046.1|20021.1|20046.1|20021.1|20036.1|20012.1|6
1594141200000|2020-07-07 17:00:00|20041.1||20046.1||20046.1||20041.1||0
1594141500000|2020-07-07 17:05:00|20041.1|20016.1|20036.1|20011.1|20041.1|20016.1|20026.1|20001.1|21
1594141800000|2020-07-07 17:10:00|20041.1|20016.1|20036.1|20016.1|20041.1|20016.1|20036.1|20011.1|1
1594142100000|2020-07-07 17:15:00|20041.1|20021.1|20031.1|20011.1|20046.1|20026.1|20031.1|20011.1|13
1594142400000|2020-07-07 17:20:00|20026.1|20006.1|20036.1|20016.1|20041.1|20016.1|20026.1|20006.1|19
1594142700000|2020-07-07 17:25:00|20041.1|20021.1|20041.1|20021.1|20046.1|20026.1|20031.1|20011.1|10
1594143000000|2020-07-07 17:30:00|20036.1|20016.1|20051.1|20026.1|20051.1|20031.1|20036.1|20016.1|14
1594143300000|2020-07-07 17:35:00|20046.1|20021.1|20046.1|20021.1|20051.1|20021.1|20041.1|20021.1|1
1594143600000|2020-07-07 17:40:00|20041.1|20016.1|20056.1|20036.1|20056.1|20036.1|20041.1|20016.1|14
1594143900000|2020-07-07 17:45:00|20051.1|20031.1|20056.1|20031.1|20056.1|20036.1|20051.1|20031.1|7
1594144200000|2020-07-07 17:50:00|20061.1|20036.1|20051.1|20031.1|20061.1|20041.1|20051.1|20026.1|6
1594144500000|2020-07-07 17:55:00|20056.1|20036.1|20061.1|20036.1|20061.1|20036.1|20056.1|20031.1|8
1594144800000|2020-07-07 18:00:00|20056.1|20031.1|20051.1|20026.1|20061.1|20041.1|20046.1|20026.1|8
1594145100000|2020-07-07 18:05:00|20046.1|20021.1|20051.1|20026.1|20056.1|20031.1|20046.1|20021.1|6
1594145400000|2020-07-07 18:10:00|20046.1|20031.1|20056.1|20031.1|20056.1|20036.1|20046.1|20026.1|1
1594145700000|2020-07-07 18:15:00|20051.1|20026.1|20041.1|20021.1|20056.1|20031.1|20041.1|20016.1|11
1594146000000|2020-07-07 18:20:00|20046.1|20016.1|20041.1|20016.1|20046.1|20021.1|20036.1|20011.1|11
1594146300000|2020-07-07 18:25:00|20036.1|20021.1|20026.1|20011.1|20041.1|20021.1|20026.1|20006.1|12
1594146600000|2020-07-07 18:30:00|20021.1|20006.1|20016.1|20001.1|20021.1|20006.1|20011.1|19996.1|18
1594146900000|2020-07-07 18:35:00|20011.1|19996.1|20011.1|19996.1|20016.1|20001.1|20006.1|19991.1|15
1594147200000|2020-07-07 18:40:00|20016.1|20001.1|20011.1|19996.1|20016.1|20001.1|20011.1|19996.1|4
1594147500000|2020-07-07 18:45:00|20016.1|20001.1|20011.1|19996.1|20016.1|20001.1|20011.1|19996.1|5
1594147800000|2020-07-07 18:50:00|20006.1|19991.1|19996.1|19981.1|20006.1|19991.1|19996.1|19981.1|48
1594148100000|2020-07-07 18:55:00|20001.1|19986.1|20016.1|20001.1|20016.1|20001.1|20001.1|19986.1|5
1594148400000|2020-07-07 19:00:00|20011.1|19996.1|20001.1|19986.1|20011.1|19996.1|19986.1|19971.1|41
1594148700000|2020-07-07 19:05:00|19996.1|19981.1|19996.1|19981.1|19996.1|19981.1|19996.1|19981.1|3
1594149000000|2020-07-07 19:10:00|19991.1|19976.1|19991.1|19976.1|19991.1|19976.1|19991.1|19976.1|5
1594149300000|2020-07-07 19:15:00|20001.1|19986.1|19986.1|19971.1|20001.1|19986.1|19986.1|19971.1|28
1594149600000|2020-07-07 19:20:00|19991.1|19976.1|19986.1|19971.1|19991.1|19976.1|19976.1|19961.1|14
1594149900000|2020-07-07 19:25:00|19976.1|19961.1|19976.1|19961.1|19981.1|19966.1|19971.1|19956.1|22
1594150200000|2020-07-07 19:30:00|19981.1|19966.1|19976.1|19961.1|19991.1|19976.1|19971.1|19956.1|32
1594150500000|2020-07-07 19:35:00|19971.1|19956.1|19971.1|19956.1|19971.1|19956.1|19966.1|19951.1|23
1594150800000|2020-07-07 19:40:00|19966.1|19951.1|19956.1|19941.1|19966.1|19951.1|19956.1|19941.1|24
1594151100000|2020-07-07 19:45:00|19951.1|19936.1|19951.1|19936.1|19951.1|19936.1|19946.1|19931.1|26
1594151400000|2020-07-07 19:50:00|19946.1|19931.1|19911.1|19896.1|19946.1|19931.1|19906.1|19891.1|38
1594151700000|2020-07-07 19:55:00|19916.1|19901.1|19931.1|19916.1|19936.1|19921.1|19916.1|19901.1|27
1594152000000|2020-07-07 20:00:00|19945.2|19905.2|19953.9|19913.9|19971.4|19931.4|19945.2|19905.2|0
1594152300000|2020-07-07 20:05:00|19954.2|19914.2|19966.6|19926.6|19969.6|19929.6|19949.1|19909.1|0
1594152600000|2020-07-07 20:10:00|19966.8|19926.8|19955.8|19915.8|19974.4|19934.4|19952.2|19912.2|0
1594152900000|2020-07-07 20:15:00|19955.6|19915.6|19956.2|19916.2|19958.6|19918.6|19955.1|19915.1|0
1594153200000|2020-07-07 20:20:00|19956.7|19916.7|19953.7|19913.7|19957.7|19917.7|19953.7|19913.7|0
1594153500000|2020-07-07 20:25:00|19955.2|19915.2|19953.2|19913.2|19955.2|19915.2|19951.6|19911.6|0
1594153800000|2020-07-07 20:30:00|19952.6|19912.6|19948.8|19908.8|19952.6|19912.6|19942.8|19902.8|0
1594154100000|2020-07-07 20:35:00|19949.1|19909.1|19953.7|19913.7|19955.4|19915.4|19947.6|19907.6|0
1594154400000|2020-07-07 20:40:00|19953.4|19913.4|19948.6|19908.6|19955.4|19915.4|19943.8|19903.8|0
1594154700000|2020-07-07 20:45:00|19948.1|19908.1|19948.6|19908.6|19948.6|19908.6|19939|19899|0
1594155000000|2020-07-07 20:50:00|19948.4|19908.4|19951.7|19911.7|19953.4|19913.4|19943.8|19903.8|0
1594155300000|2020-07-07 20:55:00|19951.4|19911.4|19945.6|19905.6|19955.2|19915.2|19943.8|19903.8|0
1594155600000|2020-07-07 21:00:00|19946.1|19906.1|19944.6|19904.6|19947.6|19907.6|19944.6|19904.6|0
1594155900000|2020-07-07 21:05:00|19945.1|19905.1|19946.1|19906.1|19946.6|19906.6|19944.6|19904.6|0
1594156200000|2020-07-07 21:10:00|19945.6|19905.6|19944.6|19904.6|19946.6|19906.6|19943.6|19903.6|0
1594156500000|2020-07-07 21:15:00|19944.1|19904.1|19946.1|19906.1|19946.6|19906.6|19944.1|19904.1|0
1594156800000|2020-07-07 21:20:00|19946.6|19906.6|19948.5|19908.5|19948.5|19908.5|19946.6|19906.6|0
1594157100000|2020-07-07 21:25:00|19948|19908|19945.5|19905.5|19949.5|19909.5|19945.5|19905.5|0
1594157400000|2020-07-07 21:30:00|19945|19905|19946.5|19906.5|19947.5|19907.5|19945|19905|0
1594157700000|2020-07-07 21:35:00|19946|19906|19946.5|19906.5|19947.5|19907.5|19946|19906|0
1594158000000|2020-07-07 21:40:00|19945.5|19905.5|19944.5|19904.5|19946|19906|19943|19903|0
1594158300000|2020-07-07 21:45:00|19945|19905|19946.5|19906.5|19947.5|19907.5|19945|19905|0
1594158600000|2020-07-07 21:50:00|19946|19906|19947.5|19907.5|19949|19909|19945.5|19905.5|0
1594158900000|2020-07-07 21:55:00|19949|19909|19947.7|19907.7|19951.4|19911.4|19947.7|19907.7|0
1594159200000|2020-07-07 22:00:00|19947.5|19907.5|19961|19921|19961|19921|19941.8|19901.8|0
1594159500000|2020-07-07 22:05:00|19961.2|19921.2|19967.7|19927.7|19972.5|19932.5|19959.7|19919.7|0
1594159800000|2020-07-07 22:10:00|19967.9|19927.9|19972.5|19932.5|19977.3|19937.3|19967.9|19927.9|0
1594160100000|2020-07-07 22:15:00|19972.8|19932.8|19981.6|19941.6|19983.3|19943.3|19972.8|19932.8|0
1594160400000|2020-07-07 22:20:00|19981.3|19941.3|19985.5|19945.5|19992.1|19952.1|19978.5|19938.5|0
1594160700000|2020-07-07 22:25:00|19985.8|19945.8|19984.9|19944.9|19993.9|19953.9|19977.7|19937.7|0
1594161000000|2020-07-07 22:30:00|19984.8|19944.8|19976.4|19936.4|19993.9|19953.9|19971.6|19931.6|0
1594161300000|2020-07-07 22:35:00|19976.7|19936.7|19948.4|19908.4|19977.7|19937.7|19945.4|19905.4|0
1594161600000|2020-07-07 22:40:00|19948.7|19908.7|19956.3|19916.3|19956.3|19916.3|19946.7|19906.7|0
1594161900000|2020-07-07 22:45:00|19956|19916|19955|19915|19958|19918|19948.4|19908.4|0
1594162200000|2020-07-07 22:50:00|19954.7|19914.7|19951.5|19911.5|19958|19918|19950.2|19910.2|0
1594162500000|2020-07-07 22:55:00|19951.2|19911.2|19946.7|19906.7|19951.2|19911.2|19945.4|19905.4|0
1594162800000|2020-07-07 23:00:00|19946.8|19906.8|19961.1|19921.1|19962.8|19922.8|19946.7|19906.7|0
1594163100000|2020-07-07 23:05:00|19960.9|19920.9|19964.1|19924.1|19964.1|19924.1|19956.9|19916.9|0
1594163400000|2020-07-07 23:10:00|19964.2|19924.2|19965.9|19925.9|19967.6|19927.6|19961.1|19921.1|0
1594163700000|2020-07-07 23:15:00|19966|19926|19967.6|19927.6|19975.5|19935.5|19965.9|19925.9|0
1594164000000|2020-07-07 23:20:00|19967.8|19927.8|19977|19937|19977|19937|19967.8|19927.8|0
1594164300000|2020-07-07 23:25:00|19976.7|19936.7|19973.9|19933.9|19977|19937|19972.7|19932.7|0
1594164600000|2020-07-07 23:30:00|19973.7|19933.7|19972.9|19932.9|19975.7|19935.7|19968|19928|0
1594164900000|2020-07-07 23:35:00|19973.1|19933.1|19972.9|19932.9|19975.9|19935.9|19971.1|19931.1|0
1594165200000|2020-07-07 23:40:00|19972.7|19932.7|19982|19942|19983.1|19943.1|19969.3|19929.3|0
1594165500000|2020-07-07 23:45:00|19981.8|19941.8|19983.7|19943.7|19986.8|19946.8|19979.6|19939.6|0
1594165800000|2020-07-07 23:50:00|19983.5|19943.5|19983.7|19943.7|19986.8|19946.8|19982|19942|0
1594166100000|2020-07-07 23:55:00|19984|19944|19979.2|19939.2|19987.1|19947.1|19976.2|19936.2|0
1594166400000|2020-07-08 00:00:00|19978.9|19938.9|19974.9|19934.9|19978.9|19938.9|19947.9|19907.9|0
1594166700000|2020-07-08 00:05:00|19974.4|19934.4|19987.1|19947.1|19991.9|19951.9|19974.4|19934.4|0
1594167000000|2020-07-08 00:10:00|19987.2|19947.2|19986.8|19946.8|19992.5|19952.5|19982|19942|0
1594167300000|2020-07-08 00:15:00|19987.1|19947.1|20022.2|19982.2|20022.4|19982.4|19987.1|19947.1|0
1594167600000|2020-07-08 00:20:00|20020.2|19980.2|20016.3|19976.3|20027.8|19987.8|20016.3|19976.3|0
1594167900000|2020-07-08 00:25:00|20016.7|19976.7|20017.2|19977.2|20022.8|19982.8|20010.8|19970.8|0
1594168200000|2020-07-08 00:30:00|20017.4|19977.4|19994.4|19954.4|20017.4|19977.4|19994.2|19954.2|0
1594168500000|2020-07-08 00:35:00|19994.3|19954.3|19983|19943|20000.3|19960.3|19976.9|19936.9|0
1594168800000|2020-07-08 00:40:00|19982.8|19942.8|19988.7|19948.7|19989|19949|19977.1|19937.1|0
1594169100000|2020-07-08 00:45:00|19988.9|19948.9|19982.6|19942.6|19988.9|19948.9|19976.9|19936.9|0
1594169400000|2020-07-08 00:50:00|19981.6|19941.6|19965.7|19925.7|19983.2|19943.2|19965.2|19925.2|0
1594169700000|2020-07-08 00:55:00|19965.6|19925.6|19978.4|19938.4|19978.4|19938.4|19965.6|19925.6|0
1594170000000|2020-07-08 01:00:00|19978.6|19938.6|19989.8|19949.8|19990.2|19950.2|19977.9|19937.9|0
1594170300000|2020-07-08 01:05:00|19990|19950|20001.3|19961.3|20001.5|19961.5|19989.5|19949.5|0
1594170600000|2020-07-08 01:10:00|20001.4|19961.4|20023.7|19983.7|20023.9|19983.9|20001.1|19961.1|0
1594170900000|2020-07-08 01:15:00|20023.9|19983.9|20023.3|19983.3|20029.4|19989.4|20020.5|19980.5|0
1594171200000|2020-07-08 01:20:00|20023.2|19983.2|20005.6|19965.6|20023.6|19983.6|20005.6|19965.6|0
1594171500000|2020-07-08 01:25:00|20005.7|19965.7|20017.1|19977.1|20028.6|19988.6|20005.7|19965.7|0
1594171800000|2020-07-08 01:30:00|20017.3|19977.3|20052.3|20012.3|20052.8|20012.8|20011.4|19971.4|0
1594172100000|2020-07-08 01:35:00|20052.1|20012.1|20046.5|20006.5|20058|20018|20046.5|20006.5|0
1594172400000|2020-07-08 01:40:00|20046.6|20006.6|20046.3|20006.3|20052.3|20012.3|20043.6|20003.6|0
1594172700000|2020-07-08 01:45:00|20046.2|20006.2|20016.1|19976.1|20046.4|20006.4|20016.1|19976.1|0
1594173000000|2020-07-08 01:50:00|20016.2|19976.2|20037.9|19997.9|20043.6|20003.6|20016.2|19976.2|0
1594173300000|2020-07-08 01:55:00|20037.7|19997.7|19974.3|19934.3|20037.9|19997.9|19973.4|19933.4|0
1594173600000|2020-07-08 02:00:00|19974.4|19934.4|19976.6|19936.6|19982.4|19942.4|19958.4|19918.4|0
1594173900000|2020-07-08 02:05:00|19977.6|19937.6|19990.7|19950.7|19999.2|19959.2|19970.5|19930.5|0
1594174200000|2020-07-08 02:10:00|19990.5|19950.5|19993.6|19953.6|20004.8|19964.8|19990.5|19950.5|0
1594174500000|2020-07-08 02:15:00|19993.7|19953.7|19976.4|19936.4|19993.7|19953.7|19970.7|19930.7|0
1594174800000|2020-07-08 02:20:00|19976.3|19936.3|19976.4|19936.4|19988|19948|19970.7|19930.7|0
1594175100000|2020-07-08 02:25:00|19974.4|19934.4|19976.6|19936.6|19982.3|19942.3|19967.9|19927.9|0
1594175400000|2020-07-08 02:30:00|19976.4|19936.4|19987.7|19947.7|19994.1|19954.1|19970.5|19930.5|0
1594175700000|2020-07-08 02:35:00|19987.5|19947.5|20010.7|19970.7|20016.2|19976.2|19987.5|19947.5|0
1594176000000|2020-07-08 02:40:00|20010.5|19970.5|20027.1|19987.1|20027.3|19987.3|20010.3|19970.3|0
1594176300000|2020-07-08 02:45:00|20027.3|19987.3|20038.5|19998.5|20038.7|19998.7|20026.9|19986.9|0
1594176600000|2020-07-08 02:50:00|20038.6|19998.6|20032.8|19992.8|20038.7|19998.7|20032.6|19992.6|0
1594176900000|2020-07-08 02:55:00|20032.9|19992.9|20038.5|19998.5|20038.7|19998.7|20026.7|19986.7|0
1594177200000|2020-07-08 03:00:00|20038.6|19998.6|20033.2|19993.2|20038.6|19998.6|20032.5|19992.5|0
1594177500000|2020-07-08 03:05:00|20033|19993|20038.9|19998.9|20038.9|19998.9|20032.6|19992.6|0
1594177800000|2020-07-08 03:10:00|20039|19999|20039.2|19999.2|20051|20011|20038.9|19998.9|0
1594178100000|2020-07-08 03:15:00|20039.3|19999.3|20027.1|19987.1|20039.4|19999.4|20026.9|19986.9|0
1594178400000|2020-07-08 03:20:00|20027.3|19987.3|20027.4|19987.4|20032.9|19992.9|20026.7|19986.7|0
1594178700000|2020-07-08 03:25:00|20029.5|19989.5|20026.7|19986.7|20032.8|19992.8|20021.2|19981.2|0
1594179000000|2020-07-08 03:30:00|20026.8|19986.8|20021|19981|20033.2|19993.2|20020.9|19980.9|0
1594179300000|2020-07-08 03:35:00|20021.2|19981.2|20020.9|19980.9|20024.1|19984.1|20020.7|19980.7|0
1594179600000|2020-07-08 03:40:00|20020.7|19980.7|20032.8|19992.8|20032.8|19992.8|20015.3|19975.3|0
1594179900000|2020-07-08 03:45:00|20032.6|19992.6|20015.2|19975.2|20032.6|19992.6|20015|19975|0
1594180200000|2020-07-08 03:50:00|20015.1|19975.1|20015.3|19975.3|20021.2|19981.2|20015|19975|0
1594180500000|2020-07-08 03:55:00|20015.5|19975.5|20020.7|19980.7|20021.2|19981.2|20015.2|19975.2|0
1594180800000|2020-07-08 04:00:00|20018.7|19978.7|20003.9|19963.9|20021|19981|20003.9|19963.9|0
1594181100000|2020-07-08 04:05:00|20003.8|19963.8|19991.8|19951.8|20004.1|19964.1|19991.8|19951.8|0
1594181400000|2020-07-08 04:10:00|19991.6|19951.6|19990.5|19950.5|19997.3|19957.3|19979.1|19939.1|0
1594181700000|2020-07-08 04:15:00|19990.4|19950.4|19995.7|19955.7|19995.9|19955.9|19987.5|19947.5|0
1594182000000|2020-07-08 04:20:00|19995.9|19955.9|19995.5|19955.5|20001.6|19961.6|19995.4|19955.4|0
1594182300000|2020-07-08 04:25:00|19995.7|19955.7|19988|19948|19995.9|19955.9|19987.9|19947.9|0
1594182600000|2020-07-08 04:30:00|19987.9|19947.9|19970.4|19930.4|19987.9|19947.9|19964.7|19924.7|0
1594182900000|2020-07-08 04:35:00|19970.2|19930.2|19938.8|19898.8|19970.4|19930.4|19935.4|19895.4|0
1594183200000|2020-07-08 04:40:00|19937.8|19897.8|19929.4|19889.4|19937.8|19897.8|19912.5|19872.5|0
1594183500000|2020-07-08 04:45:00|19933|19893|19938.8|19898.8|19939.1|19899.1|19932.7|19892.7|0
1594183800000|2020-07-08 04:50:00|19938.7|19898.7|19932.9|19892.9|19938.9|19898.9|19932.3|19892.3|0
1594184100000|2020-07-08 04:55:00|19932.7|19892.7|19933.2|19893.2|19939.1|19899.1|19932.7|19892.7|0
1594184400000|2020-07-08 05:00:00|19931.2|19891.2|19940.5|19900.5|19945.9|19905.9|19927.7|19887.7|0
1594184700000|2020-07-08 05:05:00|19942.5|19902.5|19957.8|19917.8|19963.4|19923.4|19942.5|19902.5|0
1594185000000|2020-07-08 05:10:00|19957.7|19917.7|19963|19923|19963.4|19923.4|19946.2|19906.2|0
1594185300000|2020-07-08 05:15:00|19963.2|19923.2|19968.5|19928.5|19969.1|19929.1|19957.7|19917.7|0
1594185600000|2020-07-08 05:20:00|19968.7|19928.7|19956.9|19916.9|19968.7|19928.7|19956.8|19916.8|0
1594185900000|2020-07-08 05:25:00|19956.8|19916.8|19933.4|19893.4|19956.9|19916.9|19933.4|19893.4|0
1594186200000|2020-07-08 05:30:00|19933.2|19893.2|19928.1|19888.1|19933.9|19893.9|19921.9|19881.9|0
1594186500000|2020-07-08 05:35:00|19928.2|19888.2|19940.4|19900.4|19945.4|19905.4|19927.9|19887.9|0
1594186800000|2020-07-08 05:40:00|19938.3|19898.3|19934.6|19894.6|19940.2|19900.2|19934.1|19894.1|0
1594187100000|2020-07-08 05:45:00|19934.5|19894.5|19927.9|19887.9|19934.6|19894.6|19921.1|19881.1|0
1594187400000|2020-07-08 05:50:00|19927.7|19887.7|19911.5|19871.5|19934|19894|19911.3|19871.3|0
1594187700000|2020-07-08 05:55:00|19911.3|19871.3|19905.2|19865.2|19911.4|19871.4|19893.7|19853.7|0
1594188000000|2020-07-08 06:00:00|19905.1|19865.1|19866.1|19851.1|19911|19886.1|19856.1|19841.1|47
1594188300000|2020-07-08 06:05:00|19871.1|19856.1|19856.1|19841.1|19871.1|19856.1|19851.1|19836.1|74
1594188600000|2020-07-08 06:10:00|19866.1|19851.1|19851.1|19836.1|19886.1|19871.1|19841.1|19826.1|76
1594188900000|2020-07-08 06:15:00|19846.1|19831.1|19851.1|19836.1|19851.1|19836.1|19841.1|19826.1|41
1594189200000|2020-07-08 06:20:00|19846.1|19831.1|19856.1|19841.1|19861.1|19846.1|19846.1|19831.1|26
1594189500000|2020-07-08 06:25:00|19866.1|19851.1|19861.1|19846.1|19871.1|19856.1|19861.1|19846.1|19
1594189800000|2020-07-08 06:30:00|19866.1|19851.1|19866.1|19851.1|19876.1|19861.1|19866.1|19851.1|39
1594190100000|2020-07-08 06:35:00|19871.1|19856.1|19906.1|19891.1|19906.1|19891.1|19866.1|19851.1|25
1594190400000|2020-07-08 06:40:00|19901.1|19886.1|19901.1|19886.1|19916.1|19901.1|19896.1|19881.1|31
1594190700000|2020-07-08 06:45:00|19906.1|19891.1|19886.1|19871.1|19906.1|19891.1|19886.1|19871.1|16
1594191000000|2020-07-08 06:50:00|19881.1|19866.1|19911.1|19896.1|19911.1|19896.1|19881.1|19866.1|18
1594191300000|2020-07-08 06:55:00|19916.1|19901.1|19926.1|19911.1|19926.1|19911.1|19901.1|19886.1|28
1594191600000|2020-07-08 07:00:00|19921.1|19906.1|19931.1|19916.1|19946.1|19931.1|19896.1|19881.1|389
1594191900000|2020-07-08 07:05:00|19936.1|19921.1|19966.1|19951.1|19976.1|19961.1|19911.1|19896.1|343
1594192200000|2020-07-08 07:10:00|19956.1|19941.1|19991.1|19976.1|20011.1|19996.1|19946.1|19931.1|274
1594192500000|2020-07-08 07:15:00|19996.1|19981.1|20021.1|20006.1|20021.1|20006.1|19981.1|19966.1|203
1594192800000|2020-07-08 07:20:00|20016.1|20001.1|20016.1|20001.1|20036.1|20021.1|19996.1|19981.1|307
1594193100000|2020-07-08 07:25:00|20011.1|19996.1|20021.1|20006.1|20031.1|20016.1|19991.1|19976.1|168
1594193400000|2020-07-08 07:30:00|20026.1|20011.1|20056.1|20041.1|20056.1|20041.1|20021.1|20006.1|214
1594193700000|2020-07-08 07:35:00|20061.1|20046.1|20051.1|20036.1|20081.1|20066.1|20041.1|20026.1|257
1594194000000|2020-07-08 07:40:00|20049.5|20034.5|20049.5|20034.5|20049.5|20034.5|20029.5|20014.5|161
1594194300000|2020-07-08 07:45:00|20054.5|20039.5|20079.5|20064.5|20079.5|20064.5|20049.5|20034.5|164
1594194600000|2020-07-08 07:50:00|20074.5|20059.5|20044.5|20029.5|20079.5|20064.5|20039.5|20024.5|122
1594194900000|2020-07-08 07:55:00|20049.5|20034.5|20044.5|20029.5|20054.5|20039.5|20039.5|20024.5|80
1594195200000|2020-07-08 08:00:00|20049.5|20034.5|20024.5|20009.5|20049.5|20034.5|20014.5|19999.5|108
1594195500000|2020-07-08 08:05:00|20019.5|20004.5|20014.5|19999.5|20024.5|20009.5|20004.5|19989.5|54
1594195800000|2020-07-08 08:10:00|20019.5|20004.5|20019.5|20004.5|20039.5|20024.5|20009.5|19994.5|187
1594196100000|2020-07-08 08:15:00|20024.5|20009.5|20014.5|19999.5|20024.5|20009.5|20009.5|19994.5|38
1594196400000|2020-07-08 08:20:00|20019.5|20004.5|20009.5|19994.5|20019.5|20004.5|20009.5|19994.5|47
1594196700000|2020-07-08 08:25:00|20014.5|19999.5|20019.5|20004.5|20029.5|20014.5|20009.5|19994.5|92
1594197000000|2020-07-08 08:30:00|20024.5|20009.5|20024.5|20009.5|20024.5|20009.5|19994.5|19979.5|91
1594197300000|2020-07-08 08:35:00|20029.5|20014.5|20074.5|20059.5|20114.5|20099.5|20029.5|20014.5|654
1594197600000|2020-07-08 08:40:00|20079.5|20064.5|20084.5|20069.5|20089.5|20074.5|20074.5|20059.5|116
1594197900000|2020-07-08 08:45:00|20094.5|20079.5|20069.5|20054.5|20094.5|20079.5|20069.5|20054.5|112
1594198200000|2020-07-08 08:50:00|20064.5|20049.5|20054.5|20039.5|20064.5|20049.5|20044.5|20029.5|54
1594198500000|2020-07-08 08:55:00|20049.5|20034.5|20004.5|19989.5|20049.5|20034.5|20004.5|19989.5|195
1594198800000|2020-07-08 09:00:00|20009.5|19994.5|19999.5|19984.5|20009.5|19994.5|19989.5|19974.5|103
1594199100000|2020-07-08 09:05:00|19994.5|19979.5|19984.5|19969.5|19999.5|19984.5|19974.5|19959.5|81
1594199400000|2020-07-08 09:10:00|19979.5|19964.5|19954.5|19939.5|19989.5|19974.5|19949.5|19934.5|192
1594199700000|2020-07-08 09:15:00|19959.5|19944.5|19924.5|19909.5|19959.5|19944.5|19914.5|19899.5|258
1594200000000|2020-07-08 09:20:00|19914.5|19899.5|19929.5|19914.5|19934.5|19919.5|19904.5|19889.5|243
1594200300000|2020-07-08 09:25:00|19924.5|19909.5|19914.5|19899.5|19929.5|19914.5|19904.5|19889.5|173
1594200600000|2020-07-08 09:30:00|19909.5|19894.5|19929.5|19914.5|19934.5|19919.5|19909.5|19894.5|160
1594200900000|2020-07-08 09:35:00|19924.5|19909.5|19909.5|19894.5|19929.5|19914.5|19909.5|19894.5|134
1594201200000|2020-07-08 09:40:00|19914.5|19899.5|19854.5|19839.5|19914.5|19899.5|19849.5|19834.5|429
1594201500000|2020-07-08 09:45:00|19859.5|19844.5|19879.5|19864.5|19889.5|19874.5|19854.5|19839.5|187
1594201800000|2020-07-08 09:50:00|19874.5|19859.5|19879.5|19864.5|19899.5|19884.5|19869.5|19854.5|122
1594202100000|2020-07-08 09:55:00|19874.5|19859.5|19894.5|19879.5|19899.5|19884.5|19869.5|19854.5|96
1594202400000|2020-07-08 10:00:00|19889.5|19874.5|19904.5|19889.5|19904.5|19889.5|19884.5|19869.5|84
1594202700000|2020-07-08 10:05:00|19899.5|19884.5|19904.5|19889.5|19904.5|19889.5|19889.5|19874.5|40
1594203000000|2020-07-08 10:10:00|19899.5|19884.5|19889.5|19874.5|19899.5|19884.5|19879.5|19864.5|89
1594203300000|2020-07-08 10:15:00|19894.5|19879.5|19909.5|19894.5|19919.5|19904.5|19894.5|19879.5|117
1594203600000|2020-07-08 10:20:00|19904.5|19889.5|19899.5|19884.5|19914.5|19899.5|19884.5|19869.5|107
1594203900000|2020-07-08 10:25:00|19894.5|19879.5|19904.5|19889.5|19909.5|19894.5|19894.5|19879.5|37
1594204200000|2020-07-08 10:30:00|19899.5|19884.5|19904.5|19889.5|19909.5|19894.5|19894.5|19879.5|79
1594204500000|2020-07-08 10:35:00|19909.5|19894.5|19914.5|19899.5|19914.5|19899.5|19904.5|19889.5|52
1594204800000|2020-07-08 10:40:00|19924.5|19909.5|19929.5|19914.5|19934.5|19919.5|19924.5|19909.5|104
1594205100000|2020-07-08 10:45:00|19934.5|19919.5|19924.5|19909.5|19934.5|19919.5|19914.5|19899.5|67
1594205400000|2020-07-08 10:50:00|19929.5|19914.5|19944.5|19929.5|19944.5|19929.5|19929.5|19914.5|61
1594205700000|2020-07-08 10:55:00|19939.5|19924.5|19954.5|19939.5|19954.5|19939.5|19939.5|19924.5|100
1594206000000|2020-07-08 11:00:00|19949.5|19934.5|19954.5|19939.5|19959.5|19944.5|19949.5|19934.5|56
1594206300000|2020-07-08 11:05:00|19959.5|19944.5|19954.5|19939.5|19959.5|19944.5|19949.5|19934.5|28
1594206600000|2020-07-08 11:10:00|19949.5|19934.5|19944.5|19929.5|19954.5|19939.5|19944.5|19929.5|25
1594206900000|2020-07-08 11:15:00|19949.5|19934.5|19944.5|19929.5|19949.5|19934.5|19944.5|19929.5|32
1594207200000|2020-07-08 11:20:00|19939.5|19924.5|19929.5|19914.5|19939.5|19924.5|19924.5|19909.5|40
1594207500000|2020-07-08 11:25:00|19924.5|19909.5|19934.5|19919.5|19934.5|19919.5|19924.5|19909.5|27
1594207800000|2020-07-08 11:30:00|19929.5|19914.5|19934.5|19919.5|19934.5|19919.5|19924.5|19909.5|46
1594208100000|2020-07-08 11:35:00|19939.5|19924.5|19959.5|19944.5|19959.5|19944.5|19939.5|19924.5|38
1594208400000|2020-07-08 11:40:00|19963.4|19948.4|19963.4|19948.4|19968.4|19953.4|19958.4|19943.4|32
1594208700000|2020-07-08 11:45:00|19968.4|19953.4|19978.4|19963.4|19983.4|19968.4|19968.4|19953.4|70
1594209000000|2020-07-08 11:50:00|19973.4|19958.4|19983.4|19968.4|19988.4|19973.4|19973.4|19958.4|30
1594209300000|2020-07-08 11:55:00|19978.4|19963.4|19978.4|19963.4|19983.4|19968.4|19968.4|19953.4|68
1594209600000|2020-07-08 12:00:00|19973.4|19958.4|19943.4|19928.4|19978.4|19963.4|19943.4|19928.4|98
1594209900000|2020-07-08 12:05:00|19948.4|19933.4|19948.4|19933.4|19958.4|19943.4|19943.4|19928.4|40
1594210200000|2020-07-08 12:10:00|19943.4|19928.4|19938.4|19923.4|19948.4|19933.4|19938.4|19923.4|88
1594210500000|2020-07-08 12:15:00|19933.4|19918.4|19933.4|19918.4|19938.4|19923.4|19923.4|19908.4|65
1594210800000|2020-07-08 12:20:00|19938.4|19923.4|19938.4|19923.4|19943.4|19928.4|19933.4|19918.4|57
1594211100000|2020-07-08 12:25:00|19943.4|19928.4|19943.4|19928.4|19948.4|19933.4|19938.4|19923.4|42
1594211400000|2020-07-08 12:30:00|19948.4|19933.4|19943.4|19928.4|19958.4|19943.4|19943.4|19928.4|49
1594211700000|2020-07-08 12:35:00|19938.4|19923.4|19923.4|19908.4|19938.4|19923.4|19923.4|19908.4|52
1594212000000|2020-07-08 12:40:00|19928.4|19913.4|19928.4|19913.4|19928.4|19913.4|19913.4|19898.4|77
1594212300000|2020-07-08 12:45:00|19923.4|19908.4|19938.4|19923.4|19938.4|19923.4|19923.4|19908.4|45
1594212600000|2020-07-08 12:50:00|19943.4|19928.4|19948.4|19933.4|19948.4|19933.4|19943.4|19928.4|33
1594212900000|2020-07-08 12:55:00|19953.4|19938.4|19953.4|19938.4|19958.4|19943.4|19948.4|19933.4|67
1594213200000|2020-07-08 13:00:00|19948.4|19933.4|19928.4|19913.4|19948.4|19933.4|19928.4|19913.4|44
1594213500000|2020-07-08 13:05:00|19923.4|19908.4|19903.4|19888.4|19928.4|19913.4|19888.4|19873.4|132
1594213800000|2020-07-08 13:10:00|19898.4|19883.4|19908.4|19893.4|19908.4|19893.4|19893.4|19878.4|140
1594214100000|2020-07-08 13:15:00|19903.4|19888.4|19888.4|19873.4|19903.4|19888.4|19888.4|19873.4|68
1594214400000|2020-07-08 13:20:00|19893.4|19878.4|19888.4|19873.4|19898.4|19883.4|19878.4|19863.4|84
1594214700000|2020-07-08 13:25:00|19893.4|19878.4|19888.4|19873.4|19893.4|19878.4|19878.4|19863.4|127
1594215000000|2020-07-08 13:30:00|19893.4|19878.4|19928.4|19913.4|19928.4|19913.4|19873.4|19858.4|236
1594215300000|2020-07-08 13:35:00|19933.4|19918.4|19933.4|19918.4|19953.4|19938.4|19918.4|19903.4|262
1594215600000|2020-07-08 13:40:00|19938.4|19923.4|19948.4|19933.4|19948.4|19933.4|19933.4|19918.4|103
1594215900000|2020-07-08 13:45:00|19953.4|19938.4|19953.4|19938.4|19953.4|19938.4|19933.4|19918.4|111
1594216200000|2020-07-08 13:50:00|19958.4|19943.4|19983.4|19968.4|19988.4|19973.4|19953.4|19938.4|172
1594216500000|2020-07-08 13:55:00|19978.4|19963.4|19983.4|19968.4|19993.4|19978.4|19978.4|19963.4|125
1594216800000|2020-07-08 14:00:00|19973.4|19958.4|19988.4|19973.4|19998.4|19983.4|19968.4|19953.4|174
1594217100000|2020-07-08 14:05:00|19983.4|19968.4|19983.4|19968.4|19993.4|19978.4|19973.4|19958.4|74
1594217400000|2020-07-08 14:10:00|19982.7|19967.7|19977.7|19962.7|19987.7|19972.7|19972.7|19957.7|128
1594217700000|2020-07-08 14:15:00|19972.7|19957.7|19972.7|19957.7|19972.7|19957.7|19962.7|19947.7|100
1594218000000|2020-07-08 14:20:00|19977.7|19962.7|19977.7|19962.7|19987.7|19972.7|19977.7|19962.7|67
1594218300000|2020-07-08 14:25:00|19982.7|19967.7|19967.7|19952.7|19992.7|19977.7|19957.7|19942.7|255
1594218600000|2020-07-08 14:30:00|19962.7|19947.7|19952.7|19937.7|19977.7|19962.7|19947.7|19932.7|99
1594218900000|2020-07-08 14:35:00|19947.7|19932.7|19952.7|19937.7|19952.7|19937.7|19932.7|19917.7|108
1594219200000|2020-07-08 14:40:00|19957.7|19942.7|19942.7|19927.7|19962.7|19947.7|19932.7|19917.7|76
1594219500000|2020-07-08 14:45:00|19937.7|19922.7|19952.7|19937.7|19957.7|19942.7|19932.7|19917.7|65
1594219800000|2020-07-08 14:50:00|19957.7|19942.7|19967.7|19952.7|19972.7|19957.7|19952.7|19937.7|68
1594220100000|2020-07-08 14:55:00|19972.7|19957.7|19967.7|19952.7|19977.7|19962.7|19962.7|19947.7|58
1594220400000|2020-07-08 15:00:00|19972.7|19957.7|19947.7|19932.7|19977.7|19962.7|19937.7|19922.7|122
1594220700000|2020-07-08 15:05:00|19942.7|19927.7|19932.7|19917.7|19952.7|19937.7|19917.7|19902.7|154
1594221000000|2020-07-08 15:10:00|19937.7|19922.7|19952.7|19937.7|19957.7|19942.7|19937.7|19922.7|188
1594221300000|2020-07-08 15:15:00|19947.7|19932.7|19917.7|19902.7|19952.7|19937.7|19912.7|19897.7|311
1594221600000|2020-07-08 15:20:00|19922.7|19907.7|19892.7|19877.7|19922.7|19907.7|19877.7|19862.7|301
1594221900000|2020-07-08 15:25:00|19897.7|19882.7|19907.7|19892.7|19912.7|19897.7|19887.7|19872.7|392
1594222200000|2020-07-08 15:30:00|19912.7|19897.7|19907.7|19892.7|19942.7|19927.7|19907.7|19892.7|1548
1594222500000|2020-07-08 15:35:00|19912.7|19897.7|19922.7|19907.7|19927.7|19912.7|19902.7|19887.7|196
1594222800000|2020-07-08 15:40:00|19917.7|19902.7|19907.7|19892.7|19917.7|19902.7|19902.7|19887.7|157
1594223100000|2020-07-08 15:45:00|19912.7|19897.7|19907.7|19892.7|19912.7|19897.7|19902.7|19887.7|21
1594223400000|2020-07-08 15:50:00|19912.7|19887.7|19917.7|19897.7|19922.7|19902.7|19902.7|19882.7|30
1594223700000|2020-07-08 15:55:00|19912.7|19892.7|19907.7|19887.7|19917.7|19897.7|19902.7|19882.7|55
1594224000000|2020-07-08 16:00:00|19912.7|19892.7|19907.7|19882.7|19912.7|19892.7|19902.7|19877.7|15
1594224300000|2020-07-08 16:05:00|19912.7|19887.7|19907.7|19887.7|19917.7|19897.7|19907.7|19882.7|36
1594224600000|2020-07-08 16:10:00|19912.7|19892.7|19917.7|19892.7|19922.7|19902.7|19912.7|19887.7|13
1594224900000|2020-07-08 16:15:00|19922.7|19897.7|19942.7|19917.7|19942.7|19922.7|19912.7|19892.7|13
1594225200000|2020-07-08 16:20:00|19947.7|19922.7|19942.7|19917.7|19947.7|19922.7|19942.7|19917.7|6
1594225500000|2020-07-08 16:25:00|19947.7|19922.7|19947.7|19922.7|19952.7|19927.7|19942.7|19917.7|12
1594225800000|2020-07-08 16:30:00|19952.7|19927.7|19947.7|19927.7|19957.7|19937.7|19947.7|19922.7|13
1594226100000|2020-07-08 16:35:00|19942.7|19922.7|19947.7|19927.7|19947.7|19927.7|19942.7|19922.7|1
1594226400000|2020-07-08 16:40:00|19952.7|19922.7|19937.7|19917.7|19952.7|19922.7|19937.7|19917.7|13
1594226700000|2020-07-08 16:45:00|19942.7|19922.7|19942.7|19922.7|19947.7|19927.7|19937.7|19917.7|3
1594227000000|2020-07-08 16:50:00|19947.7|19917.7|19942.7|19922.7|19947.7|19922.7|19937.7|19917.7|8
1594227300000|2020-07-08 16:55:00|19947.7|19917.7|19952.7|19927.7|19957.7|19932.7|19942.7|19917.7|11
1594227600000|2020-07-08 17:00:00|19951.7|19923.7|19947.7|19922.7|19952.7|19927.7|19942.7|19917.7|4
1594227900000|2020-07-08 17:05:00|19942.7|19927.7|19952.7|19927.7|19952.7|19927.7|19942.7|19922.7|2
1594228200000|2020-07-08 17:10:00|19947.7|19922.7|19947.7|19922.7|19947.7|19927.7|19942.7|19922.7|5
1594228500000|2020-07-08 17:15:00|19942.7|19927.7|19932.7|19907.7|19947.7|19927.7|19932.7|19907.7|5
1594228800000|2020-07-08 17:20:00|19927.7|19912.7|19922.7|19897.7|19937.7|19912.7|19922.7|19897.7|4
1594229100000|2020-07-08 17:25:00|19917.7|19892.7|19917.7|19892.7|19917.7|19897.7|19907.7|19882.7|2
1594229400000|2020-07-08 17:30:00|19912.7|19897.7|19917.7|19892.7|19922.7|19902.7|19912.7|19892.7|4
1594229700000|2020-07-08 17:35:00|19922.7|19897.7|19922.7|19897.7|19922.7|19902.7|19922.7|19892.7|0
1594230000000|2020-07-08 17:40:00|19927.7|19902.7|19917.7|19897.7|19927.7|19902.7|19917.7|19892.7|4
1594230300000|2020-07-08 17:45:00|19922.7|19892.7|19917.7|19897.7|19922.7|19902.7|19917.7|19892.7|2
1594230600000|2020-07-08 17:50:00|19922.7|19892.7|19917.7|19892.7|19927.7|19902.7|19917.7|19892.7|5
1594230900000|2020-07-08 17:55:00|19922.7|19897.7|19917.7|19892.7|19922.7|19902.7|19907.7|19887.7|5
1594231200000|2020-07-08 18:00:00|19912.7|19897.7|19912.7|19887.7|19932.7|19907.7|19912.7|19887.7|13
1594231500000|2020-07-08 18:05:00|19917.7|19892.7|19917.7|19892.7|19922.7|19897.7|19912.7|19887.7|2
1594231800000|2020-07-08 18:10:00|19912.7|19887.7|19922.7|19897.7|19927.7|19902.7|19912.7|19887.7|4
1594232100000|2020-07-08 18:15:00|19927.7|19902.7|19932.7|19907.7|19932.7|19912.7|19922.7|19897.7|15
1594232400000|2020-07-08 18:20:00|19927.7|19902.7|19927.7|19902.7|19947.7|19922.7|19922.7|19902.7|32
1594232700000|2020-07-08 18:25:00|19932.7|19907.7|19927.7|19912.7|19932.7|19912.7|19927.7|19902.7|11
1594233000000|2020-07-08 18:30:00|19917.7|19902.7|19927.7|19912.7|19932.7|19917.7|19917.7|19902.7|11
1594233300000|2020-07-08 18:35:00|19932.7|19917.7|19937.7|19922.7|19937.7|19922.7|19927.7|19912.7|13
1594233600000|2020-07-08 18:40:00|19942.7|19927.7|19927.7|19912.7|19942.7|19927.7|19917.7|19902.7|13
1594233900000|2020-07-08 18:45:00|19932.7|19917.7|19932.7|19917.7|19932.7|19917.7|19932.7|19917.7|1
1594234200000|2020-07-08 18:50:00|19937.7|19922.7|19927.7|19912.7|19937.7|19922.7|19927.7|19912.7|4
1594234500000|2020-07-08 18:55:00|19942.7|19927.7|19942.7|19927.7|19942.7|19927.7|19942.7|19927.7|1
1594234800000|2020-07-08 19:00:00|19952.7|19937.7|19952.7|19937.7|19952.7|19937.7|19952.7|19937.7|1
1594235100000|2020-07-08 19:05:00|19957.7|19942.7|19962.7|19947.7|19962.7|19947.7|19952.7|19937.7|14
1594235400000|2020-07-08 19:10:00|19967.7|19952.7|19982.7|19967.7|19982.7|19967.7|19967.7|19952.7|9
1594235700000|2020-07-08 19:15:00|19987.7|19972.7|19987.7|19972.7|19987.7|19972.7|19987.7|19972.7|10
1594236000000|2020-07-08 19:20:00|19992.7|19977.7|20012.7|19997.7|20012.7|19997.7|19992.7|19977.7|11
1594236300000|2020-07-08 19:25:00|20017.7|20002.7|20017.7|20002.7|20027.7|20012.7|20007.7|19992.7|36
1594236600000|2020-07-08 19:30:00|20012.7|19997.7|20017.7|20002.7|20017.7|20002.7|20012.7|19997.7|4
1594236900000|2020-07-08 19:35:00|20027.7|20012.7|20022.7|20007.7|20042.7|20027.7|20017.7|20002.7|37
1594237200000|2020-07-08 19:40:00|20027.7|20012.7|20032.7|20017.7|20032.7|20017.7|20022.7|20007.7|18
1594237500000|2020-07-08 19:45:00|20027.7|20012.7|20037.7|20022.7|20042.7|20027.7|20027.7|20012.7|33
1594237800000|2020-07-08 19:50:00|20042.7|20027.7|20047.7|20032.7|20047.7|20032.7|20027.7|20012.7|19
1594238100000|2020-07-08 19:55:00|20052.7|20037.7|20072.7|20057.7|20072.7|20057.7|20052.7|20037.7|48
1594238400000|2020-07-08 20:00:00|20078.5|20038.5|20079.7|20039.7|20093.9|20053.9|20070.4|20030.4|0
1594238700000|2020-07-08 20:05:00|20081.3|20041.3|20097|20057|20100|20060|20079.5|20039.5|0
1594239000000|2020-07-08 20:10:00|20096.7|20056.7|20103|20063|20104.4|20064.4|20088.2|20048.2|0
1594239300000|2020-07-08 20:15:00|20102.5|20062.5|20103|20063|20109.9|20069.9|20101.5|20061.5|0
1594239600000|2020-07-08 20:20:00|20102.5|20062.5|20093.3|20053.3|20102.5|20062.5|20093.3|20053.3|0
1594239900000|2020-07-08 20:25:00|20092.3|20052.3|20090.3|20050.3|20092.8|20052.8|20089.2|20049.2|0
1594240200000|2020-07-08 20:30:00|20089.5|20049.5|20102.2|20062.2|20108.2|20068.2|20086.4|20046.4|0
1594240500000|2020-07-08 20:35:00|20102.4|20062.4|20105.2|20065.2|20107|20067|20100.4|20060.4|0
1594240800000|2020-07-08 20:40:00|20104.9|20064.9|20102.2|20062.2|20105.2|20065.2|20100.4|20060.4|0
1594241100000|2020-07-08 20:45:00|20102.4|20062.4|20097.3|20057.3|20103.4|20063.4|20095.6|20055.6|0
1594241400000|2020-07-08 20:50:00|20097.1|20057.1|20097.8|20057.8|20100.8|20060.8|20094.2|20054.2|0
1594241700000|2020-07-08 20:55:00|20097.5|20057.5|20100|20060|20100.8|20060.8|20094.2|20054.2|0
1594242000000|2020-07-08 21:00:00|20099|20059|20099|20059|20100|20060|20098|20058|0
1594242300000|2020-07-08 21:05:00|20099.9|20059.9|20099.9|20059.9|20099.9|20059.9|20098.4|20058.4|0
1594242600000|2020-07-08 21:10:00|20098.4|20058.4|20099.9|20059.9|20100.9|20060.9|20098.4|20058.4|0
1594242900000|2020-07-08 21:15:00|20098.9|20058.9|20099.9|20059.9|20099.9|20059.9|20098.9|20058.9|0
1594243200000|2020-07-08 21:20:00|20099.4|20059.4|20098.9|20058.9|20099.4|20059.4|20098.9|20058.9|0
1594243500000|2020-07-08 21:25:00|20099.4|20059.4|20098.4|20058.4|20100.9|20060.9|20098.4|20058.4|0
1594244100000|2020-07-08 21:35:00|20100.4|20060.4|20100.4|20060.4|20100.4|20060.4|20099.9|20059.9|0
1594244400000|2020-07-08 21:40:00|20101.4|20061.4|20102.4|20062.4|20104.5|20064.5|20100.4|20060.4|0
1594244700000|2020-07-08 21:45:00|20101.9|20061.9|20097.4|20057.4|20103.5|20063.5|20096.9|20056.9|0
1594245000000|2020-07-08 21:50:00|20097.9|20057.9|20099.4|20059.4|20099.9|20059.9|20096.9|20056.9|0
1594245300000|2020-07-08 21:55:00|20098.9|20058.9|20099.9|20059.9|20100.4|20060.4|20098.4|20058.4|0
1594245600000|2020-07-08 22:00:00|20102|20062|20116.4|20076.4|20124.2|20084.2|20102|20062|0
1594245900000|2020-07-08 22:05:00|20116.7|20076.7|20116.4|20076.4|20121.2|20081.2|20116.4|20076.4|0
1594246200000|2020-07-08 22:10:00|20116.5|20076.5|20119.4|20079.4|20121.2|20081.2|20116.4|20076.4|0
1594246500000|2020-07-08 22:15:00|20119.2|20079.2|20116.4|20076.4|20119.2|20079.2|20116.4|20076.4|0
1594246800000|2020-07-08 22:20:00|20116.3|20076.3|20109.8|20069.8|20117.7|20077.7|20108.5|20068.5|0
1594247100000|2020-07-08 22:25:00|20109.5|20069.5|20115.3|20075.3|20117.7|20077.7|20108.5|20068.5|0
1594247400000|2020-07-08 22:30:00|20115.1|20075.1|20117.7|20077.7|20117.7|20077.7|20111.6|20071.6|0
1594247700000|2020-07-08 22:35:00|20117.4|20077.4|20113.3|20073.3|20117.4|20077.4|20111.6|20071.6|0
1594248000000|2020-07-08 22:40:00|20113.2|20073.2|20106.8|20066.8|20113.2|20073.2|20105|20065|0
1594248300000|2020-07-08 22:45:00|20106.6|20066.6|20105|20065|20106.8|20066.8|20101.9|20061.9|0
1594248600000|2020-07-08 22:50:00|20104.7|20064.7|20100.7|20060.7|20106.1|20066.1|20100.7|20060.7|0
1594248900000|2020-07-08 22:55:00|20100.4|20060.4|20108.1|20068.1|20114.6|20074.6|20098.9|20058.9|0
1594249200000|2020-07-08 23:00:00|20107.8|20067.8|20101.5|20061.5|20107.8|20067.8|20098.5|20058.5|0
1594249500000|2020-07-08 23:05:00|20101.2|20061.2|20103.3|20063.3|20109.4|20069.4|20100.2|20060.2|0
1594249800000|2020-07-08 23:10:00|20103.4|20063.4|20111.1|20071.1|20112.9|20072.9|20103.3|20063.3|0
1594250100000|2020-07-08 23:15:00|20111.4|20071.4|20108.1|20068.1|20114.2|20074.2|20106.3|20066.3|0
1594250400000|2020-07-08 23:20:00|20107.8|20067.8|20114.2|20074.2|20119|20079|20104.5|20064.5|0
1594250700000|2020-07-08 23:25:00|20114.4|20074.4|20112.9|20072.9|20117.2|20077.2|20112.9|20072.9|0
1594251000000|2020-07-08 23:30:00|20113|20073|20103.3|20063.3|20113.5|20073.5|20100.2|20060.2|0
1594251300000|2020-07-08 23:35:00|20103.5|20063.5|20111.1|20071.1|20111.1|20071.1|20101.5|20061.5|0
1594251600000|2020-07-08 23:40:00|20111.4|20071.4|20119|20079|20119|20079|20111.1|20071.1|0
1594251900000|2020-07-08 23:45:00|20118.7|20078.7|20120.8|20080.8|20126.8|20086.8|20117.2|20077.2|0
1594252200000|2020-07-08 23:50:00|20121|20081|20125.1|20085.1|20126.8|20086.8|20108.1|20068.1|0
1594252500000|2020-07-08 23:55:00|20125.2|20085.2|20112.9|20072.9|20126.2|20086.2|20108.1|20068.1|0
1594252800000|2020-07-09 00:00:00|20113.2|20073.2|20117.2|20077.2|20129.9|20089.9|20101.5|20061.5|0
1594253100000|2020-07-09 00:05:00|20117.3|20077.3|20112.9|20072.9|20125.1|20085.1|20109.4|20069.4|0
1594253400000|2020-07-09 00:10:00|20113|20073|20109.4|20069.4|20117.2|20077.2|20106.3|20066.3|0
1594253700000|2020-07-09 00:15:00|20108.1|20068.1|20085.7|20045.7|20109.4|20069.4|20080|20040|0
1594254000000|2020-07-09 00:20:00|20085.8|20045.8|20076.7|20036.7|20091.2|20051.2|20073.7|20033.7|0
1594254300000|2020-07-09 00:25:00|20074.1|20034.1|20073.7|20033.7|20079.2|20039.2|20067.8|20027.8|0
1594254600000|2020-07-09 00:30:00|20074.7|20034.7|20091|20051|20099.4|20059.4|20074.7|20034.7|0
1594254900000|2020-07-09 00:35:00|20091.1|20051.1|20096.4|20056.4|20096.9|20056.9|20085.5|20045.5|0
1594255200000|2020-07-09 00:40:00|20096.6|20056.6|20102.5|20062.5|20108.4|20068.4|20096.4|20056.4|0
1594255500000|2020-07-09 00:45:00|20102.3|20062.3|20096.6|20056.6|20108.2|20068.2|20090.8|20050.8|0
1594255800000|2020-07-09 00:50:00|20096.4|20056.4|20090.9|20050.9|20096.8|20056.8|20085|20045|0
1594256100000|2020-07-09 00:55:00|20090.7|20050.7|20096.2|20056.2|20096.6|20056.6|20090.6|20050.6|0
1594256400000|2020-07-09 01:00:00|20096.4|20056.4|20072.7|20032.7|20096.8|20056.8|20066.9|20026.9|0
1594256700000|2020-07-09 01:05:00|20071.6|20031.6|20075.3|20035.3|20090.3|20050.3|20070|20030|0
1594257000000|2020-07-09 01:10:00|20075.2|20035.2|20079.9|20039.9|20082.9|20042.9|20059.5|20019.5|0
1594257300000|2020-07-09 01:15:00|20080|20040|20072.1|20032.1|20082.7|20042.7|20049.4|20009.4|0
1594257600000|2020-07-09 01:20:00|20071.9|20031.9|20072.7|20032.7|20078.2|20038.2|20063.7|20023.7|0
1594257900000|2020-07-09 01:25:00|20071.6|20031.6|20064.8|20024.8|20072.7|20032.7|20061|20021|0
1594258200000|2020-07-09 01:30:00|20065|20025|20058.6|20018.6|20070.7|20030.7|20052.3|20012.3|0
1594258500000|2020-07-09 01:35:00|20058.4|20018.4|20070|20030|20070|20030|20052.7|20012.7|0
1594258800000|2020-07-09 01:40:00|20071|20031|20076.1|20036.1|20082.2|20042.2|20071|20031|0
1594259100000|2020-07-09 01:45:00|20076.3|20036.3|20070.4|20030.4|20076.4|20036.4|20064.3|20024.3|0
1594259400000|2020-07-09 01:50:00|20070.3|20030.3|20070.4|20030.4|20076.3|20036.3|20064.3|20024.3|0
1594259700000|2020-07-09 01:55:00|20070.3|20030.3|20064.1|20024.1|20070.7|20030.7|20064.1|20024.1|0
1594260000000|2020-07-09 02:00:00|20063.9|20023.9|20064.3|20024.3|20064.3|20024.3|20052.3|20012.3|0
1594260300000|2020-07-09 02:05:00|20064.1|20024.1|20058.2|20018.2|20069.7|20029.7|20052.1|20012.1|0
1594260600000|2020-07-09 02:10:00|20058.3|20018.3|20069.5|20029.5|20069.5|20029.5|20058.2|20018.2|0
1594260900000|2020-07-09 02:15:00|20069.7|20029.7|20069.7|20029.7|20075.6|20035.6|20064.1|20024.1|0
1594261200000|2020-07-09 02:20:00|20069.8|20029.8|20069.8|20029.8|20075.6|20035.6|20064.1|20024.1|0
1594261500000|2020-07-09 02:25:00|20069.7|20029.7|20069.7|20029.7|20075.5|20035.5|20064.3|20024.3|0
1594261800000|2020-07-09 02:30:00|20069.5|20029.5|20051.6|20011.6|20075.7|20035.7|20051.3|20011.3|0
1594262100000|2020-07-09 02:35:00|20051.5|20011.5|20054.5|20014.5|20057.3|20017.3|20051.3|20011.3|0
1594262400000|2020-07-09 02:40:00|20055.5|20015.5|20068.6|20028.6|20069|20029|20054.5|20014.5|0
1594262700000|2020-07-09 02:45:00|20068.7|20028.7|20080|20040|20080|20040|20062.7|20022.7|0
1594263000000|2020-07-09 02:50:00|20080.2|20040.2|20086.3|20046.3|20086.3|20046.3|20074.5|20034.5|0
1594263300000|2020-07-09 02:55:00|20086.1|20046.1|20080.2|20040.2|20092|20052|20080.2|20040.2|0
1594263600000|2020-07-09 03:00:00|20080|20040|20085.1|20045.1|20085.6|20045.6|20077.2|20037.2|0
1594263900000|2020-07-09 03:05:00|20084.9|20044.9|20067.4|20027.4|20085.1|20045.1|20067.2|20027.2|0
1594264200000|2020-07-09 03:10:00|20068.4|20028.4|20091|20051|20091|20051|20068.4|20028.4|0
1594264500000|2020-07-09 03:15:00|20090|20050|20087.8|20047.8|20090.6|20050.6|20081.7|20041.7|0
1594264800000|2020-07-09 03:20:00|20088.8|20048.8|20093.2|20053.2|20098.8|20058.8|20087.2|20047.2|0
1594265100000|2020-07-09 03:25:00|20093.3|20053.3|20098.7|20058.7|20104.2|20064.2|20093|20053|0
1594265400000|2020-07-09 03:30:00|20098.8|20058.8|20109.9|20069.9|20110.3|20070.3|20098.7|20058.7|0
1594265700000|2020-07-09 03:35:00|20109.8|20069.8|20109.6|20069.6|20109.9|20069.9|20104|20064|0
1594266000000|2020-07-09 03:40:00|20109.4|20069.4|20109.8|20069.8|20109.8|20069.8|20104|20064|0
1594266300000|2020-07-09 03:45:00|20109.9|20069.9|20129.7|20089.7|20133.9|20093.9|20109.9|20069.9|0
1594266600000|2020-07-09 03:50:00|20129.8|20089.8|20129.4|20089.4|20135.1|20095.1|20123.7|20083.7|0
1594266900000|2020-07-09 03:55:00|20129.6|20089.6|20129.2|20089.2|20129.6|20089.6|20123.7|20083.7|0
1594267200000|2020-07-09 04:00:00|20129.4|20089.4|20135.3|20095.3|20141|20101|20129.4|20089.4|0
1594267500000|2020-07-09 04:05:00|20135.1|20095.1|20146.9|20106.9|20147.1|20107.1|20135.1|20095.1|0
1594267800000|2020-07-09 04:10:00|20147.1|20107.1|20146.8|20106.8|20152.6|20112.6|20146.8|20106.8|0
1594268100000|2020-07-09 04:15:00|20146.9|20106.9|20146.8|20106.8|20163.7|20123.7|20146.8|20106.8|0
1594268400000|2020-07-09 04:20:00|20148.8|20108.8|20129.9|20089.9|20152.5|20112.5|20129.6|20089.6|0
1594268700000|2020-07-09 04:25:00|20129.8|20089.8|20124|20084|20129.9|20089.9|20118.3|20078.3|0
1594269000000|2020-07-09 04:30:00|20124.2|20084.2|20130.1|20090.1|20130.5|20090.5|20124|20084|0
1594269300000|2020-07-09 04:35:00|20130.3|20090.3|20136.2|20096.2|20136.2|20096.2|20129.9|20089.9|0
1594269600000|2020-07-09 04:40:00|20136.4|20096.4|20115.8|20075.8|20141.7|20101.7|20115.6|20075.6|0
1594269900000|2020-07-09 04:45:00|20116|20076|20121.7|20081.7|20127.1|20087.1|20116|20076|0
1594270200000|2020-07-09 04:50:00|20121.5|20081.5|20114.9|20074.9|20127.2|20087.2|20114.7|20074.7|0
1594270500000|2020-07-09 04:55:00|20115.1|20075.1|20115.3|20075.3|20115.4|20075.4|20108.8|20068.8|0
1594270800000|2020-07-09 05:00:00|20115.1|20075.1|20103.5|20063.5|20115.3|20075.3|20097.6|20057.6|0
1594271100000|2020-07-09 05:05:00|20103.6|20063.6|20097.7|20057.7|20103.6|20063.6|20097.1|20057.1|0
1594271400000|2020-07-09 05:10:00|20097.6|20057.6|20091.5|20051.5|20097.7|20057.7|20080.2|20040.2|0
1594271700000|2020-07-09 05:15:00|20091.4|20051.4|20096.9|20056.9|20102.8|20062.8|20091.2|20051.2|0
1594272000000|2020-07-09 05:20:00|20096.7|20056.7|20085.1|20045.1|20096.7|20056.7|20084.6|20044.6|0
1594272300000|2020-07-09 05:25:00|20085.3|20045.3|20091.3|20051.3|20097.2|20057.2|20085.3|20045.3|0
1594272600000|2020-07-09 05:30:00|20091.2|20051.2|20079|20039|20096.9|20056.9|20078.8|20038.8|0
1594272900000|2020-07-09 05:35:00|20078.9|20038.9|20085.4|20045.4|20090.8|20050.8|20073.3|20033.3|0
1594273200000|2020-07-09 05:40:00|20085.3|20045.3|20101.7|20061.7|20108.1|20068.1|20085.3|20045.3|0
1594273500000|2020-07-09 05:45:00|20101.9|20061.9|20087.4|20047.4|20101.9|20061.9|20080.8|20040.8|0
1594273800000|2020-07-09 05:50:00|20087.2|20047.2|20069.3|20029.3|20087.2|20047.2|20057.4|20017.4|0
1594274100000|2020-07-09 05:55:00|20069.4|20029.4|20070.7|20030.7|20076.5|20036.5|20064.3|20024.3|0
1594274400000|2020-07-09 06:00:00|20070.6|20030.6|20057.7|20042.7|20073.6|20052.7|20052.7|20024.7|33
1594274700000|2020-07-09 06:05:00|20052.7|20037.7|20047.7|20032.7|20057.7|20042.7|20042.7|20027.7|43
1594275000000|2020-07-09 06:10:00|20037.7|20022.7|20012.7|19997.7|20037.7|20022.7|20012.7|19997.7|17
1594275300000|2020-07-09 06:15:00|20007.7|19992.7|20012.7|19997.7|20017.7|20002.7|19982.7|19967.7|32
1594275600000|2020-07-09 06:20:00|20017.7|20002.7|20022.7|20007.7|20022.7|20007.7|20017.7|20002.7|19
1594275900000|2020-07-09 06:25:00|20017.7|20002.7|20022.7|20007.7|20022.7|20007.7|20017.7|20002.7|6
1594276200000|2020-07-09 06:30:00|20027.7|20012.7|20012.7|19997.7|20027.7|20012.7|20012.7|19997.7|10
1594276500000|2020-07-09 06:35:00|20007.7|19992.7|20017.7|20002.7|20017.7|20002.7|19997.7|19982.7|71
1594276800000|2020-07-09 06:40:00|20022.7|20007.7|20032.7|20017.7|20032.7|20017.7|20017.7|20002.7|7
1594277100000|2020-07-09 06:45:00|20027.7|20012.7|20017.7|20002.7|20027.7|20012.7|20012.7|19997.7|10
1594277400000|2020-07-09 06:50:00|20012.7|19997.7|20012.7|19997.7|20012.7|19997.7|20002.7|19987.7|17
1594277700000|2020-07-09 06:55:00|20007.7|19992.7|20012.7|19997.7|20022.7|20007.7|20007.7|19992.7|35
1594278000000|2020-07-09 07:00:00|20022.7|20007.7|20002.7|19987.7|20022.7|20007.7|19982.7|19967.7|481
1594278300000|2020-07-09 07:05:00|20007.7|19992.7|19967.7|19952.7|20007.7|19992.7|19942.7|19927.7|263
1594278600000|2020-07-09 07:10:00|19972.7|19957.7|19947.7|19932.7|19987.7|19972.7|19942.7|19927.7|208
1594278900000|2020-07-09 07:15:00|19952.7|19937.7|19947.7|19932.7|19957.7|19942.7|19932.7|19917.7|221
1594279200000|2020-07-09 07:20:00|19952.7|19937.7|19927.7|19912.7|19952.7|19937.7|19912.7|19897.7|155
1594279500000|2020-07-09 07:25:00|19932.7|19917.7|19942.7|19927.7|19947.7|19932.7|19922.7|19907.7|113
1594279800000|2020-07-09 07:30:00|19947.7|19932.7|19907.7|19892.7|19952.7|19937.7|19902.7|19887.7|211
1594280100000|2020-07-09 07:35:00|19902.7|19887.7|19887.7|19872.7|19902.7|19887.7|19872.7|19857.7|234
1594280400000|2020-07-09 07:40:00|19885.7|19870.7|19880.7|19865.7|19895.7|19880.7|19880.7|19865.7|139
1594280700000|2020-07-09 07:45:00|19885.7|19870.7|19860.7|19845.7|19890.7|19875.7|19850.7|19835.7|308
1594281000000|2020-07-09 07:50:00|19865.7|19850.7|19875.7|19860.7|19890.7|19875.7|19860.7|19845.7|230
1594281300000|2020-07-09 07:55:00|19870.7|19855.7|19905.7|19890.7|19905.7|19890.7|19870.7|19855.7|104
1594281600000|2020-07-09 08:00:00|19900.7|19885.7|19900.7|19885.7|19910.7|19895.7|19890.7|19875.7|147
1594281900000|2020-07-09 08:05:00|19905.7|19890.7|19930.7|19915.7|19935.7|19920.7|19895.7|19880.7|138
1594282200000|2020-07-09 08:10:00|19925.7|19910.7|19915.7|19900.7|19925.7|19910.7|19910.7|19895.7|121
1594282500000|2020-07-09 08:15:00|19925.7|19910.7|19925.7|19910.7|19940.7|19925.7|19925.7|19910.7|68
1594282800000|2020-07-09 08:20:00|19930.7|19915.7|19915.7|19900.7|19930.7|19915.7|19910.7|19895.7|46
1594283100000|2020-07-09 08:25:00|19920.7|19905.7|19910.7|19895.7|19925.7|19910.7|19905.7|19890.7|42
1594283400000|2020-07-09 08:30:00|19905.7|19890.7|19880.7|19865.7|19910.7|19895.7|19875.7|19860.7|86
1594283700000|2020-07-09 08:35:00|19875.7|19860.7|19890.7|19875.7|19890.7|19875.7|19870.7|19855.7|108
1594284000000|2020-07-09 08:40:00|19885.7|19870.7|19870.7|19855.7|19885.7|19870.7|19860.7|19845.7|120
1594284300000|2020-07-09 08:45:00|19865.7|19850.7|19855.7|19840.7|19870.7|19855.7|19855.7|19840.7|51
1594284600000|2020-07-09 08:50:00|19850.7|19835.7|19860.7|19845.7|19865.7|19850.7|19845.7|19830.7|108
1594284900000|2020-07-09 08:55:00|19865.7|19850.7|19860.7|19845.7|19870.7|19855.7|19850.7|19835.7|96
1594285200000|2020-07-09 09:00:00|19865.7|19850.7|19865.7|19850.7|19870.7|19855.7|19850.7|19835.7|95
1594285500000|2020-07-09 09:05:00|19855.7|19840.7|19870.7|19855.7|19870.7|19855.7|19855.7|19840.7|132
1594285800000|2020-07-09 09:10:00|19880.7|19865.7|19875.7|19860.7|19885.7|19870.7|19870.7|19855.7|159
1594286100000|2020-07-09 09:15:00|19870.7|19855.7|19825.7|19810.7|19870.7|19855.7|19820.7|19805.7|260
1594286400000|2020-07-09 09:20:00|19820.7|19805.7|19790.7|19775.7|19820.7|19805.7|19790.7|19775.7|247
1594286700000|2020-07-09 09:25:00|19795.7|19780.7|19800.7|19785.7|19800.7|19785.7|19790.7|19775.7|132
1594287000000|2020-07-09 09:30:00|19805.7|19790.7|19795.7|19780.7|19805.7|19790.7|19795.7|19780.7|149
1594287300000|2020-07-09 09:35:00|19800.7|19785.7|19800.7|19785.7|19800.7|19785.7|19790.7|19775.7|91
1594287600000|2020-07-09 09:40:00|19805.7|19790.7|19805.7|19790.7|19805.7|19790.7|19790.7|19775.7|104
1594287900000|2020-07-09 09:45:00|19810.7|19795.7|19830.7|19815.7|19835.7|19820.7|19810.7|19795.7|413
1594288200000|2020-07-09 09:50:00|19835.7|19820.7|19820.7|19805.7|19845.7|19830.7|19820.7|19805.7|169
1594288500000|2020-07-09 09:55:00|19825.7|19810.7|19810.7|19795.7|19825.7|19810.7|19810.7|19795.7|116
1594288800000|2020-07-09 10:00:00|19815.7|19800.7|19785.7|19770.7|19815.7|19800.7|19785.7|19770.7|103
1594289100000|2020-07-09 10:05:00|19790.7|19775.7|19800.7|19785.7|19810.7|19795.7|19785.7|19770.7|121
1594289400000|2020-07-09 10:10:00|19795.7|19780.7|19810.7|19795.7|19815.7|19800.7|19795.7|19780.7|82
1594289700000|2020-07-09 10:15:00|19815.7|19800.7|19820.7|19805.7|19825.7|19810.7|19815.7|19800.7|97
1594290000000|2020-07-09 10:20:00|19815.7|19800.7|19805.7|19790.7|19820.7|19805.7|19795.7|19780.7|137
1594290300000|2020-07-09 10:25:00|19800.7|19785.7|19795.7|19780.7|19805.7|19790.7|19795.7|19780.7|93
1594290600000|2020-07-09 10:30:00|19800.7|19785.7|19785.7|19770.7|19805.7|19790.7|19785.7|19770.7|108
1594290900000|2020-07-09 10:35:00|||||||||48
1594291200000|2020-07-09 10:40:00|19780.7|19765.7|19770.7|19755.7|19780.7|19765.7|19765.7|19750.7|91
1594291500000|2020-07-09 10:45:00|19775.7|19760.7|19770.7|19755.7|19775.7|19760.7|19770.7|19755.7|71
1594291800000|2020-07-09 10:50:00|19775.7|19760.7|19750.7|19735.7|19775.7|19760.7|19740.7|19725.7|182
1594292100000|2020-07-09 10:55:00|19740.7|19725.7|19760.7|19745.7|19760.7|19745.7|19730.7|19715.7|120
1594292400000|2020-07-09 11:00:00|19755.7|19740.7|19765.7|19750.7|19765.7|19750.7|19755.7|19740.7|85
1594292700000|2020-07-09 11:05:00|19760.7|19745.7|19755.7|19740.7|19765.7|19750.7|19755.7|19740.7|92
1594293000000|2020-07-09 11:10:00|19760.7|19745.7|19750.7|19735.7|19760.7|19745.7|19750.7|19735.7|58
1594293300000|2020-07-09 11:15:00|19755.7|19740.7|19755.7|19740.7|19760.7|19745.7|19750.7|19735.7|56
1594293600000|2020-07-09 11:20:00|19760.7|19745.7|19755.7|19740.7|19760.7|19745.7|19745.7|19730.7|62
1594293900000|2020-07-09 11:25:00|19750.7|19735.7|19795.7|19780.7|19805.7|19790.7|19750.7|19735.7|236
1594294200000|2020-07-09 11:30:00|19790.7|19775.7|19780.7|19765.7|19795.7|19780.7|19775.7|19760.7|74
1594294500000|2020-07-09 11:35:00|19775.7|19760.7|19775.7|19760.7|19785.7|19770.7|19775.7|19760.7|42
1594294800000|2020-07-09 11:40:00|19776.1|19761.1|19786.1|19771.1|19786.1|19771.1|19771.1|19756.1|38
1594295100000|2020-07-09 11:45:00|19781.1|19766.1|19786.1|19771.1|19786.1|19771.1|19776.1|19761.1|85
1594295400000|2020-07-09 11:50:00|19791.1|19776.1|19791.1|19776.1|19791.1|19776.1|19786.1|19771.1|52
1594295700000|2020-07-09 11:55:00|19786.1|19771.1|19781.1|19766.1|19796.1|19781.1|19781.1|19766.1|56
1594296000000|2020-07-09 12:00:00|19786.1|19771.1|19796.1|19781.1|19796.1|19781.1|19786.1|19771.1|83
1594296300000|2020-07-09 12:05:00|19801.1|19786.1|19801.1|19786.1|19801.1|19786.1|19796.1|19781.1|20
1594296600000|2020-07-09 12:10:00|19796.1|19781.1|19796.1|19781.1|19801.1|19786.1|19791.1|19776.1|68
1594296900000|2020-07-09 12:15:00|19791.1|19776.1|19796.1|19781.1|19801.1|19786.1|19791.1|19776.1|64
1594297200000|2020-07-09 12:20:00|19801.1|19786.1|19781.1|19766.1|19801.1|19786.1|19781.1|19766.1|45
1594297500000|2020-07-09 12:25:00|19786.1|19771.1|19811.1|19796.1|19821.1|19806.1|19786.1|19771.1|94
1594297800000|2020-07-09 12:30:00|19816.1|19801.1|19816.1|19801.1|19836.1|19821.1|19806.1|19791.1|117
1594298100000|2020-07-09 12:35:00|19826.1|19811.1|19836.1|19821.1|19841.1|19826.1|19821.1|19806.1|212
1594298400000|2020-07-09 12:40:00|19831.1|19816.1|19821.1|19806.1|19836.1|19821.1|19816.1|19801.1|112
1594298700000|2020-07-09 12:45:00|19826.1|19811.1|19846.1|19831.1|19846.1|19831.1|19826.1|19811.1|54
1594299000000|2020-07-09 12:50:00|19841.1|19826.1|19831.1|19816.1|19841.1|19826.1|19821.1|19806.1|83
1594299300000|2020-07-09 12:55:00|19836.1|19821.1|19851.1|19836.1|19851.1|19836.1|19836.1|19821.1|47
1594299600000|2020-07-09 13:00:00|19846.1|19831.1|19836.1|19821.1|19846.1|19831.1|19836.1|19821.1|66
1594299900000|2020-07-09 13:05:00|19841.1|19826.1|19841.1|19826.1|19851.1|19836.1|19836.1|19821.1|34
1594300200000|2020-07-09 13:10:00|19836.1|19821.1|19836.1|19821.1|19851.1|19836.1|19836.1|19821.1|57
1594300500000|2020-07-09 13:15:00|19831.1|19816.1|19836.1|19821.1|19841.1|19826.1|19831.1|19816.1|70
1594300800000|2020-07-09 13:20:00|19841.1|19826.1|19841.1|19826.1|19846.1|19831.1|19836.1|19821.1|38
1594301100000|2020-07-09 13:25:00|19846.1|19831.1|19841.1|19826.1|19846.1|19831.1|19841.1|19826.1|39
1594301400000|2020-07-09 13:30:00|19836.1|19821.1|19796.1|19781.1|19836.1|19821.1|19796.1|19781.1|146
1594301700000|2020-07-09 13:35:00|19791.1|19776.1|19781.1|19766.1|19801.1|19786.1|19766.1|19751.1|200
1594302000000|2020-07-09 13:40:00|19776.1|19761.1|19781.1|19766.1|19801.1|19786.1|19776.1|19761.1|127
1594302300000|2020-07-09 13:45:00|19776.1|19761.1|19766.1|19751.1|19781.1|19766.1|19756.1|19741.1|136
1594302600000|2020-07-09 13:50:00|19761.1|19746.1|19786.1|19771.1|19791.1|19776.1|19761.1|19746.1|174
1594302900000|2020-07-09 13:55:00|19781.1|19766.1|19801.1|19786.1|19801.1|19786.1|19781.1|19766.1|96
1594303200000|2020-07-09 14:00:00|19806.1|19791.1|19811.1|19796.1|19831.1|19816.1|19801.1|19786.1|90
1594303500000|2020-07-09 14:05:00|19806.1|19791.1|19811.1|19796.1|19811.1|19796.1|19801.1|19786.1|56
1594303800000|2020-07-09 14:10:00|19810.2|19795.2|19800.2|19785.2|19810.2|19795.2|19785.2|19770.2|106
1594304100000|2020-07-09 14:15:00|19790.2|19775.2|19735.2|19720.2|19790.2|19775.2|19730.2|19715.2|265
1594304400000|2020-07-09 14:20:00|19730.2|19715.2|19745.2|19730.2|19750.2|19735.2|19720.2|19705.2|166
1594304700000|2020-07-09 14:25:00|19750.2|19735.2|19750.2|19735.2|19755.2|19740.2|19740.2|19725.2|104
1594305000000|2020-07-09 14:30:00|19755.2|19740.2|19760.2|19745.2|19765.2|19750.2|19750.2|19735.2|68
1594305300000|2020-07-09 14:35:00|19770.2|19755.2|19725.2|19710.2|19775.2|19760.2|19725.2|19710.2|285
1594305600000|2020-07-09 14:40:00|19730.2|19715.2|19685.2|19670.2|19735.2|19720.2|19680.2|19665.2|444
1594305900000|2020-07-09 14:45:00|19680.2|19665.2|19690.2|19675.2|19700.2|19685.2|19670.2|19655.2|294
1594306200000|2020-07-09 14:50:00|19685.2|19670.2|19665.2|19650.2|19695.2|19680.2|19665.2|19650.2|409
1594306500000|2020-07-09 14:55:00|19670.2|19655.2|19625.2|19610.2|19670.2|19655.2|19620.2|19605.2|538
1594306800000|2020-07-09 15:00:00|19620.2|19605.2|19580.2|19565.2|19625.2|19610.2|19565.2|19550.2|531
1594307100000|2020-07-09 15:05:00|19575.2|19560.2|19600.2|19585.2|19610.2|19595.2|19565.2|19550.2|357
1594307400000|2020-07-09 15:10:00|19595.2|19580.2|19600.2|19585.2|19615.2|19600.2|19595.2|19580.2|294
1594307700000|2020-07-09 15:15:00|19595.2|19580.2|19515.2|19500.2|19600.2|19585.2|19510.2|19495.2|605
1594308000000|2020-07-09 15:20:00|19510.2|19495.2|19515.2|19500.2|19535.2|19520.2|19505.2|19490.2|591
1594308300000|2020-07-09 15:25:00|19520.2|19505.2|19565.2|19550.2|19565.2|19550.2|19500.2|19485.2|816
1594308600000|2020-07-09 15:30:00|19570.2|19555.2|19515.2|19500.2|19570.2|19555.2|19510.2|19495.2|1150
1594308900000|2020-07-09 15:35:00|19520.2|19505.2|19515.2|19500.2|19545.2|19530.2|19510.2|19495.2|492
1594309200000|2020-07-09 15:40:00|19520.2|19505.2|19450.2|19435.2|19520.2|19505.2|19440.2|19425.2|191
1594309500000|2020-07-09 15:45:00|19445.2|19430.2|19490.2|19475.2|19490.2|19475.2|19445.2|19430.2|148
1594309800000|2020-07-09 15:50:00|19495.2|19470.2|19520.2|19500.2|19520.2|19500.2|19485.2|19460.2|189
1594310100000|2020-07-09 15:55:00|19515.2|19495.2|19515.2|19495.2|19520.2|19500.2|19505.2|19485.2|84
1594310400000|2020-07-09 16:00:00|19510.2|19490.2|19550.2|19530.2|19555.2|19535.2|19510.2|19485.2|795
1594310700000|2020-07-09 16:05:00|19555.2|19535.2|19565.2|19540.2|19570.2|19555.2|19550.2|19530.2|97
1594311000000|2020-07-09 16:10:00|19560.2|19535.2|19545.2|19525.2|19565.2|19545.2|19545.2|19520.2|22
1594311300000|2020-07-09 16:15:00|19550.2|19530.2|19570.2|19550.2|19575.2|19555.2|19550.2|19530.2|71
1594311600000|2020-07-09 16:20:00|19575.2|19545.2|19575.2|19555.2|19580.2|19560.2|19560.2|19540.2|52
1594311900000|2020-07-09 16:25:00|19570.2|19550.2|19555.2|19530.2|19575.2|19555.2|19545.2|19525.2|35
1594312200000|2020-07-09 16:30:00|19550.2|19535.2|19560.2|19540.2|19565.2|19545.2|19550.2|19525.2|17
1594312500000|2020-07-09 16:35:00|19555.2|19535.2|19560.2|19540.2|19575.2|19555.2|19555.2|19535.2|12
1594312800000|2020-07-09 16:40:00|19565.2|19545.2|19560.2|19540.2|19575.2|19555.2|19555.2|19535.2|15
1594313100000|2020-07-09 16:45:00|19565.2|19535.2|19575.2|19555.2|19580.2|19555.2|19560.2|19535.2|12
1594313400000|2020-07-09 16:50:00|19570.2|19550.2|19575.2|19550.2|19580.2|19555.2|19565.2|19540.2|61
1594313700000|2020-07-09 16:55:00|19570.2|19555.2|19580.2|19555.2|19580.2|19560.2|19565.2|19545.2|38
1594314000000|2020-07-09 17:00:00|19575.2|19550.2|19605.2|19580.2|19605.2|19580.2|19570.2|19545.2|55
1594314300000|2020-07-09 17:05:00|19600.2|19585.2|19610.2|19585.2|19610.2|19585.2|19595.2|19575.2|10
1594314600000|2020-07-09 17:10:00|19605.2|19590.2|19610.2|19585.2|19615.2|19590.2|19600.2|19580.2|12
1594314900000|2020-07-09 17:15:00|19615.2|19590.2|19615.2|19595.2|19620.2|19600.2|19610.2|19590.2|37
1594315200000|2020-07-09 17:20:00|19610.2|19590.2|19600.2|19575.2|19610.2|19590.2|19595.2|19575.2|18
1594315500000|2020-07-09 17:25:00|19595.2|19580.2|19600.2|19580.2|19605.2|19585.2|19595.2|19570.2|10
1594315800000|2020-07-09 17:30:00|19605.2|19585.2|19600.2|19580.2|19605.2|19585.2|19595.2|19570.2|5
1594316100000|2020-07-09 17:35:00|19595.2|19575.2|19605.2|19580.2|19605.2|19580.2|19595.2|19570.2|11
1594316400000|2020-07-09 17:40:00|19610.2|19585.2|19595.2|19570.2|19615.2|19590.2|19595.2|19570.2|27
1594316700000|2020-07-09 17:45:00|19590.2|19575.2|19585.2|19565.2|19590.2|19575.2|19580.2|19560.2|38
1594317000000|2020-07-09 17:50:00|19580.2|19560.2|19570.2|19550.2|19580.2|19565.2|19565.2|19540.2|20
1594317300000|2020-07-09 17:55:00|19575.2|19545.2|19565.2|19540.2|19575.2|19550.2|19560.2|19540.2|21
1594317600000|2020-07-09 18:00:00|19560.2|19545.2|19570.2|19545.2|19575.2|19555.2|19555.2|19535.2|19
1594317900000|2020-07-09 18:05:00|19565.2|19550.2|19584.2|19556.2|19584.2|19556.2|19565.2|19545.2|4
1594318200000|2020-07-09 18:10:00|19585.2|19560.2|19580.2|19555.2|19585.2|19565.2|19580.2|19555.2|4
1594318500000|2020-07-09 18:15:00|19585.2|19560.2|19610.2|19585.2|19615.2|19590.2|19585.2|19560.2|12
1594318800000|2020-07-09 18:20:00|19605.2|19590.2|19600.2|19575.2|19610.2|19590.2|19600.2|19575.2|32
1594319100000|2020-07-09 18:25:00|19605.2|19580.2|19610.2|19595.2|19614.2|19595.2|19600.2|19575.2|9
1594319400000|2020-07-09 18:30:00|19600.2|19585.2|19615.2|19600.2|19615.2|19600.2|19600.2|19585.2|44
1594319700000|2020-07-09 18:35:00|19610.2|19595.2|19610.2|19595.2|19615.2|19600.2|19610.2|19595.2|33
1594320000000|2020-07-09 18:40:00|19615.2|19600.2|19615.2|19600.2|19615.2|19600.2|19615.2|19600.2|3
1594320300000|2020-07-09 18:45:00|19610.2|19595.2|19630.2|19615.2|19630.2|19615.2|19610.2|19595.2|6
1594320600000|2020-07-09 18:50:00|19625.2|19610.2|19620.2|19605.2|19625.2|19610.2|19620.2|19605.2|6
1594320900000|2020-07-09 18:55:00|19630.2|19615.2|19640.2|19625.2|19640.2|19625.2|19630.2|19615.2|7
1594321200000|2020-07-09 19:00:00|19635.2|19620.2|19640.2|19625.2|19650.2|19635.2|19635.2|19620.2|30
1594321500000|2020-07-09 19:05:00|19635.2|19620.2|19640.2|19625.2|19640.2|19625.2|19635.2|19620.2|7
1594321800000|2020-07-09 19:10:00|19645.2|19630.2|19660.2|19645.2|19660.2|19645.2|19640.2|19625.2|7
1594322100000|2020-07-09 19:15:00|19670.2|19655.2|19650.2|19635.2|19670.2|19655.2|19650.2|19635.2|23
1594322400000|2020-07-09 19:20:00|19655.2|19640.2|19630.2|19615.2|19655.2|19640.2|19625.2|19610.2|15
1594322700000|2020-07-09 19:25:00|19625.2|19610.2|19610.2|19595.2|19625.2|19610.2|19610.2|19595.2|8
1594323000000|2020-07-09 19:30:00|19605.2|19590.2|19575.2|19560.2|19610.2|19595.2|19575.2|19560.2|54
1594323300000|2020-07-09 19:35:00|19570.2|19555.2|19585.2|19570.2|19595.2|19580.2|19565.2|19550.2|29
1594323600000|2020-07-09 19:40:00|19580.2|19565.2|19590.2|19575.2|19605.2|19590.2|19575.2|19560.2|12
1594323900000|2020-07-09 19:45:00|19605.2|19590.2|19640.2|19625.2|19650.2|19635.2|19605.2|19590.2|60
1594324200000|2020-07-09 19:50:00|19635.2|19620.2|19635.2|19620.2|19640.2|19625.2|19620.2|19605.2|65
1594324500000|2020-07-09 19:55:00|19630.2|19615.2|19630.2|19615.2|19635.2|19620.2|19620.2|19605.2|27
1594324800000|2020-07-09 20:00:00|19629|19589|19632.3|19592.3|19664.4|19624.4|19622.3|19582.3|0
1594325100000|2020-07-09 20:05:00|19632|19592|19630.5|19590.5|19632|19592|19612|19572|0
1594325400000|2020-07-09 20:10:00|19630.3|19590.3|19617.1|19577.1|19630.5|19590.5|19612|19572|0
1594325700000|2020-07-09 20:15:00|19616.6|19576.6|19615.1|19575.1|19616.6|19576.6|19613.7|19573.7|0
1594326000000|2020-07-09 20:20:00|19614.6|19574.6|19613.2|19573.2|19615.6|19575.6|19613.2|19573.2|0
1594326300000|2020-07-09 20:25:00|19613.7|19573.7|19612.7|19572.7|19615.1|19575.1|19612.7|19572.7|0
1594326600000|2020-07-09 20:30:00|19612.1|19572.1|19612.6|19572.6|19622.1|19582.1|19609.6|19569.6|0
1594326900000|2020-07-09 20:35:00|19612.4|19572.4|19612.6|19572.6|19615.6|19575.6|19610.9|19570.9|0
1594327200000|2020-07-09 20:40:00|19612.9|19572.9|19621.3|19581.3|19623|19583|19612.6|19572.6|0
1594327500000|2020-07-09 20:45:00|19621|19581|19629|19589|19630.8|19590.8|19619.5|19579.5|0
1594327800000|2020-07-09 20:50:00|19628.8|19588.8|19629|19589|19632|19592|19627.3|19587.3|0
1594328100000|2020-07-09 20:55:00|19628.8|19588.8|19625.3|19585.3|19630.8|19590.8|19621.3|19581.3|0
1594328400000|2020-07-09 21:00:00|19625|19585|19625|19585|19625.5|19585.5|19625|19585|0
1594328700000|2020-07-09 21:05:00|19624.5|19584.5|19624|19584|19624.5|19584.5|19621.5|19581.5|0
1594329000000|2020-07-09 21:10:00|19624.5|19584.5|19623.5|19583.5|19625.5|19585.5|19621.5|19581.5|0
1594329300000|2020-07-09 21:15:00|19624.5|19584.5|19628.9|19588.9|19629.4|19589.4|19623.5|19583.5|0
1594329600000|2020-07-09 21:20:00|19629.4|19589.4|19629.4|19589.4|19629.9|19589.9|19628.9|19588.9|0
1594329900000|2020-07-09 21:25:00|19628.9|19588.9|19628.9|19588.9|19628.9|19588.9|19628.4|19588.4|0
1594330200000|2020-07-09 21:30:00|19628.4|19588.4|19633.3|19593.3|19634.3|19594.3|19627.4|19587.4|0
1594330500000|2020-07-09 21:35:00|19632.8|19592.8|19632.8|19592.8|19633.3|19593.3|19632.8|19592.8|0
1594330800000|2020-07-09 21:40:00|19633.3|19593.3|19633.3|19593.3|19633.3|19593.3|19633.3|19593.3|0
1594331100000|2020-07-09 21:45:00|19631.8|19591.8|19631.3|19591.3|19633.3|19593.3|19630.8|19590.8|0
1594331400000|2020-07-09 21:50:00|19632.8|19592.8|19631.3|19591.3|19633.8|19593.8|19629.3|19589.3|0
1594331700000|2020-07-09 21:55:00|19630.8|19590.8|19633.8|19593.8|19635.8|19595.8|19630.3|19590.3|0
1594332000000|2020-07-09 22:00:00|19634.3|19594.3|19655.7|19615.7|19655.7|19615.7|19634.3|19594.3|0
1594332300000|2020-07-09 22:05:00|19655.9|19615.9|19655.7|19615.7|19663.4|19623.4|19655.7|19615.7|0
1594332600000|2020-07-09 22:10:00|19655.1|19615.1|19647.9|19607.9|19655.1|19615.1|19643.8|19603.8|0
1594332900000|2020-07-09 22:15:00|19648.2|19608.2|19654.3|19614.3|19656.9|19616.9|19648.2|19608.2|0
1594333200000|2020-07-09 22:20:00|19654|19614|19660.9|19620.9|19660.9|19620.9|19653|19613|0
1594333500000|2020-07-09 22:25:00|19661|19621|19659.6|19619.6|19662.6|19622.6|19657.9|19617.9|0
1594333800000|2020-07-09 22:30:00|19659.9|19619.9|19660.9|19620.9|19662.6|19622.6|19657.9|19617.9|0
1594334100000|2020-07-09 22:35:00|19660.6|19620.6|19656.6|19616.6|19660.6|19620.6|19653.1|19613.1|0
1594334400000|2020-07-09 22:40:00|19656.9|19616.9|19654.9|19614.9|19657.9|19617.9|19648.8|19608.8|0
1594334700000|2020-07-09 22:45:00|19655.1|19615.1|19650.1|19610.1|19657.9|19617.9|19648.8|19608.8|0
1594335000000|2020-07-09 22:50:00|19650.4|19610.4|19651.8|19611.8|19653.1|19613.1|19650.1|19610.1|0
1594335300000|2020-07-09 22:55:00|19652.1|19612.1|19654.9|19614.9|19656.6|19616.6|19651.8|19611.8|0
1594335600000|2020-07-09 23:00:00|19654.7|19614.7|19653.1|19613.1|19654.9|19614.9|19650.7|19610.7|0
1594335900000|2020-07-09 23:05:00|19653.4|19613.4|19656.6|19616.6|19656.6|19616.6|19652.5|19612.5|0
1594336200000|2020-07-09 23:10:00|19656.9|19616.9|19656.6|19616.6|19658.5|19618.5|19656.6|19616.6|0
1594336500000|2020-07-09 23:15:00|19656.3|19616.3|19657.9|19617.9|19657.9|19617.9|19653.1|19613.1|0
1594336800000|2020-07-09 23:20:00|19658.1|19618.1|19675.1|19635.1|19677.5|19637.5|19657.9|19617.9|0
1594337100000|2020-07-09 23:25:00|19674.9|19634.9|19679.9|19639.9|19681.1|19641.1|19673.4|19633.4|0
1594337400000|2020-07-09 23:30:00|19680.1|19640.1|19741.6|19701.6|19741.6|19701.6|19679.9|19639.9|0
1594337700000|2020-07-09 23:35:00|19741.5|19701.5|19742.1|19702.1|19745.1|19705.1|19730.9|19690.9|0
1594338000000|2020-07-09 23:40:00|19741.8|19701.8|19738.3|19698.3|19748.6|19708.6|19736.6|19696.6|0
1594338300000|2020-07-09 23:45:00|19738.6|19698.6|19732.3|19692.3|19744.3|19704.3|19732.3|19692.3|0
1594338600000|2020-07-09 23:50:00|19732.6|19692.6|19733.6|19693.6|19735.3|19695.3|19732.3|19692.3|0
1594338900000|2020-07-09 23:55:00|19733.7|19693.7|19732.5|19692.5|19735.3|19695.3|19728.8|19688.8|0
1594339200000|2020-07-10 00:00:00|19733|19693|19727.6|19687.6|19736|19696|19716.8|19676.8|0
1594339500000|2020-07-10 00:05:00|19727.8|19687.8|19724.6|19684.6|19730.6|19690.6|19715.1|19675.1|0
1594339800000|2020-07-10 00:10:00|19724.8|19684.8|19724.6|19684.6|19728.2|19688.2|19713.3|19673.3|0
1594340100000|2020-07-10 00:15:00|19724.8|19684.8|19736.7|19696.7|19742.3|19702.3|19719.4|19679.4|0
1594340400000|2020-07-10 00:20:00|19736.8|19696.8|19731.4|19691.4|19739.5|19699.5|19730.8|19690.8|0
1594340700000|2020-07-10 00:25:00|19731.5|19691.5|19734.7|19694.7|19746.2|19706.2|19731.5|19691.5|0
1594341000000|2020-07-10 00:30:00|19734.8|19694.8|19756.6|19716.6|19757.3|19717.3|19734.4|19694.4|0
1594341300000|2020-07-10 00:35:00|19756.8|19716.8|19750.8|19710.8|19756.8|19716.8|19745.2|19705.2|0
1594341600000|2020-07-10 00:40:00|19750.9|19710.9|19738.8|19698.8|19751|19711|19733.7|19693.7|0
1594341900000|2020-07-10 00:45:00|19739|19699|19709.7|19669.7|19739|19699|19709.5|19669.5|0
1594342200000|2020-07-10 00:50:00|19709.6|19669.6|19674.2|19634.2|19709.6|19669.6|19653.4|19613.4|0
1594342500000|2020-07-10 00:55:00|19674.6|19634.6|19669.5|19629.5|19692.1|19652.1|19663.8|19623.8|0
1594342800000|2020-07-10 01:00:00|19669.3|19629.3|19686.2|19646.2|19691.9|19651.9|19652|19612|0
1594343100000|2020-07-10 01:05:00|19686.4|19646.4|19686.1|19646.1|19689.1|19649.1|19671.9|19631.9|0
1594343400000|2020-07-10 01:10:00|19686.2|19646.2|19675.2|19635.2|19698.2|19658.2|19670.9|19630.9|0
1594343700000|2020-07-10 01:15:00|19676.9|19636.9|19649.4|19609.4|19696.5|19656.5|19643.6|19603.6|0
1594344000000|2020-07-10 01:20:00|19649.6|19609.6|19643.6|19603.6|19655.2|19615.2|19637.9|19597.9|0
1594344300000|2020-07-10 01:25:00|19643.4|19603.4|19655.4|19615.4|19666.5|19626.5|19643.4|19603.4|0
1594344600000|2020-07-10 01:30:00|19655.6|19615.6|19678.3|19638.3|19684|19644|19655.4|19615.4|0
1594344900000|2020-07-10 01:35:00|19678.5|19638.5|19660.7|19620.7|19684|19644|19660.7|19620.7|0
1594345200000|2020-07-10 01:40:00|19660.9|19620.9|19666.7|19626.7|19672.7|19632.7|19651.9|19611.9|0
1594345500000|2020-07-10 01:45:00|19666.9|19626.9|19693.4|19653.4|19699|19659|19666.3|19626.3|0
1594345800000|2020-07-10 01:50:00|19693.3|19653.3|19699.6|19659.6|19699.7|19659.7|19687.6|19647.6|0
1594346100000|2020-07-10 01:55:00|19699.4|19659.4|19693.4|19653.4|19705.2|19665.2|19693.2|19653.2|0
1594346400000|2020-07-10 02:00:00|19693.2|19653.2|19681.9|19641.9|19693.4|19653.4|19670.2|19630.2|0
1594346700000|2020-07-10 02:05:00|19682.1|19642.1|19687.4|19647.4|19699.1|19659.1|19681.7|19641.7|0
1594347000000|2020-07-10 02:10:00|19687.2|19647.2|19693.1|19653.1|19699|19659|19681.8|19641.8|0
1594347300000|2020-07-10 02:15:00|19693.2|19653.2|19676.6|19636.6|19698.7|19658.7|19670.8|19630.8|0
1594347600000|2020-07-10 02:20:00|19676.5|19636.5|19676.3|19636.3|19688.4|19648.4|19676.3|19636.3|0
1594347900000|2020-07-10 02:25:00|19676.4|19636.4|19663.9|19623.9|19687.8|19647.8|19663.8|19623.8|0
1594348200000|2020-07-10 02:30:00|19663.8|19623.8|19662.2|19622.2|19673.8|19633.8|19658.9|19618.9|0
1594348500000|2020-07-10 02:35:00|19662.1|19622.1|19661.8|19621.8|19673.4|19633.4|19656.3|19616.3|0
1594348800000|2020-07-10 02:40:00|19661.7|19621.7|19638.3|19598.3|19661.9|19621.9|19638.3|19598.3|0
1594349100000|2020-07-10 02:45:00|19638.5|19598.5|19639.9|19599.9|19649.4|19609.4|19632.5|19592.5|0
1594349400000|2020-07-10 02:50:00|19641.6|19601.6|19641.6|19601.6|19650.4|19610.4|19638.8|19598.8|0
1594349700000|2020-07-10 02:55:00|19641.5|19601.5|19641.3|19601.3|19647.1|19607.1|19635.1|19595.1|0
1594350000000|2020-07-10 03:00:00|19641.2|19601.2|19649.8|19609.8|19652.8|19612.8|19641.1|19601.1|0
1594350300000|2020-07-10 03:05:00|19650.8|19610.8|19658.3|19618.3|19661.1|19621.1|19646.8|19606.8|0
1594350600000|2020-07-10 03:10:00|19658.4|19618.4|19649.1|19609.1|19658.6|19618.6|19643.5|19603.5|0
1594350900000|2020-07-10 03:15:00|19649.2|19609.2|19620|19580|19649.5|19609.5|19619.8|19579.8|0
1594351200000|2020-07-10 03:20:00|19619.8|19579.8|19631.5|19591.5|19634.5|19594.5|19617|19577|0
1594351500000|2020-07-10 03:25:00|19631.4|19591.4|19637.6|19597.6|19640.5|19600.5|19626.2|19586.2|0
1594351800000|2020-07-10 03:30:00|19638|19598|19648.8|19608.8|19654.3|19614.3|19638|19598|0
1594352100000|2020-07-10 03:35:00|19648.6|19608.6|19654.3|19614.3|19654.4|19614.4|19648.3|19608.3|0
1594352400000|2020-07-10 03:40:00|19654.1|19614.1|19642.7|19602.7|19654.1|19614.1|19642.5|19602.5|0
1594352700000|2020-07-10 03:45:00|19642.6|19602.6|19649.3|19609.3|19649.5|19609.5|19637.1|19597.1|0
1594353000000|2020-07-10 03:50:00|19649.1|19609.1|19648.8|19608.8|19654.8|19614.8|19648.8|19608.8|0
1594353300000|2020-07-10 03:55:00|19648.9|19608.9|19648.9|19608.9|19654.4|19614.4|19648.3|19608.3|0
1594353600000|2020-07-10 04:00:00|19648.8|19608.8|19654.6|19614.6|19654.8|19614.8|19648.6|19608.6|0
1594353900000|2020-07-10 04:05:00|19654.5|19614.5|19643|19603|19654.6|19614.6|19636.4|19596.4|0
1594354200000|2020-07-10 04:10:00|19643.1|19603.1|19648.9|19608.9|19648.9|19608.9|19643.1|19603.1|0
1594354500000|2020-07-10 04:15:00|19649|19609|19636.8|19596.8|19649|19609|19631|19591|0
1594354800000|2020-07-10 04:20:00|19635.8|19595.8|19620.2|19580.2|19637.5|19597.5|19614.7|19574.7|0
1594355100000|2020-07-10 04:25:00|19620.3|19580.3|19602.4|19562.4|19625.7|19585.7|19596.3|19556.3|0
1594355400000|2020-07-10 04:30:00|19602.2|19562.2|19611.5|19571.5|19614.7|19574.7|19596.5|19556.5|0
1594355700000|2020-07-10 04:35:00|19612.5|19572.5|19614.4|19574.4|19614.4|19574.4|19605.4|19565.4|0
1594356000000|2020-07-10 04:40:00|19614.5|19574.5|19600.2|19560.2|19614.7|19574.7|19597.4|19557.4|0
1594356300000|2020-07-10 04:45:00|19601.2|19561.2|19597.1|19557.1|19614.5|19574.5|19594.4|19554.4|0
1594356600000|2020-07-10 04:50:00|19597|19557|19580.5|19540.5|19597|19557|19574.8|19534.8|0
1594356900000|2020-07-10 04:55:00|19579.5|19539.5|19558.1|19518.1|19579.5|19539.5|19554.5|19514.5|0
1594357200000|2020-07-10 05:00:00|19557.1|19517.1|19545.6|19505.6|19561|19521|19534.6|19494.6|0
1594357500000|2020-07-10 05:05:00|19544.6|19504.6|19496.8|19456.8|19551.9|19511.9|19494|19454|0
1594357800000|2020-07-10 05:10:00|19495.8|19455.8|19482.6|19442.6|19497|19457|19479.9|19439.9|0
1594358100000|2020-07-10 05:15:00|19482.8|19442.8|19473.9|19433.9|19488.1|19448.1|19471.2|19431.2|0
1594358400000|2020-07-10 05:20:00|19474.9|19434.9|19480.7|19440.7|19497.6|19457.6|19473.8|19433.8|0
1594358700000|2020-07-10 05:25:00|19480.9|19440.9|19491.8|19451.8|19492.1|19452.1|19475.3|19435.3|0
1594359000000|2020-07-10 05:30:00|19491.6|19451.6|19464.8|19424.8|19491.6|19451.6|19456.3|19416.3|0
1594359300000|2020-07-10 05:35:00|19464.7|19424.7|19436.5|19396.5|19464.8|19424.8|19430.4|19390.4|0
1594359600000|2020-07-10 05:40:00|19436.4|19396.4|19442.4|19402.4|19447.8|19407.8|19436.4|19396.4|0
1594359900000|2020-07-10 05:45:00|19442.5|19402.5|19463.1|19423.1|19469.1|19429.1|19442.5|19402.5|0
1594360200000|2020-07-10 05:50:00|19463.2|19423.2|19463.7|19423.7|19474|19434|19454.5|19414.5|0
1594360500000|2020-07-10 05:55:00|19464.7|19424.7|19441.2|19401.2|19466.3|19426.3|19438.4|19398.4|0
1594360800000|2020-07-10 06:00:00|19441.4|19401.4|19475.2|19460.2|19490.2|19475.2|19441.4|19401.4|53
1594361100000|2020-07-10 06:05:00|19480.2|19465.2|19455.2|19440.2|19490.2|19475.2|19450.2|19435.2|99
1594361400000|2020-07-10 06:10:00|19445.2|19430.2|19410.2|19395.2|19450.2|19435.2|19410.2|19395.2|71
1594361700000|2020-07-10 06:15:00|19405.2|19390.2|19365.2|19350.2|19405.2|19390.2|19365.2|19350.2|105
1594362000000|2020-07-10 06:20:00|19370.2|19355.2|19385.2|19370.2|19395.2|19380.2|19370.2|19355.2|36
1594362300000|2020-07-10 06:25:00|19395.2|19380.2|19410.2|19395.2|19410.2|19395.2|19395.2|19380.2|11
1594362600000|2020-07-10 06:30:00|19420.2|19405.2|19380.2|19365.2|19420.2|19405.2|19370.2|19355.2|60
1594362900000|2020-07-10 06:35:00|19375.2|19360.2|19370.2|19355.2|19385.2|19370.2|19370.2|19355.2|15
1594363200000|2020-07-10 06:40:00|19365.2|19350.2|19360.2|19345.2|19370.2|19355.2|19360.2|19345.2|12
1594363500000|2020-07-10 06:45:00|19365.2|19350.2|19350.2|19335.2|19370.2|19355.2|19350.2|19335.2|28
1594363800000|2020-07-10 06:50:00|19345.2|19330.2|19330.2|19315.2|19355.2|19340.2|19320.2|19305.2|115
1594364100000|2020-07-10 06:55:00|19325.2|19310.2|19365.2|19350.2|19365.2|19350.2|19315.2|19300.2|171
1594364400000|2020-07-10 07:00:00|19360.2|19345.2|19465.2|19450.2|19475.2|19460.2|19345.2|19330.2|672
1594364700000|2020-07-10 07:05:00|19455.2|19440.2|19470.2|19455.2|19510.2|19495.2|19430.2|19415.2|421
1594365000000|2020-07-10 07:10:00|19475.2|19460.2|19450.2|19435.2|19485.2|19470.2|19435.2|19420.2|276
1594365300000|2020-07-10 07:15:00|19445.2|19430.2|19440.2|19425.2|19460.2|19445.2|19420.2|19405.2|207
1594365600000|2020-07-10 07:20:00|19435.2|19420.2|19490.2|19475.2|19490.2|19475.2|19435.2|19420.2|223
1594365900000|2020-07-10 07:25:00|19485.2|19470.2|19520.2|19505.2|19525.2|19510.2|19485.2|19470.2|176
1594366200000|2020-07-10 07:30:00|19525.2|19510.2|19535.2|19520.2|19545.2|19530.2|19525.2|19510.2|337
1594366500000|2020-07-10 07:35:00|19540.2|19525.2|19515.2|19500.2|19550.2|19535.2|19515.2|19500.2|125
1594366800000|2020-07-10 07:40:00|19520.1|19505.1|19520.1|19505.1|19540.1|19525.1|19510.1|19495.1|174
1594367100000|2020-07-10 07:45:00|19525.1|19510.1|19520.1|19505.1|19535.1|19520.1|19515.1|19500.1|82
1594367400000|2020-07-10 07:50:00|19525.1|19510.1|19555.1|19540.1|19570.1|19555.1|19525.1|19510.1|166
1594367700000|2020-07-10 07:55:00|19550.1|19535.1|19575.1|19560.1|19575.1|19560.1|19545.1|19530.1|199
1594368000000|2020-07-10 08:00:00|19580.1|19565.1|19670.1|19655.1|19690.1|19675.1|19580.1|19565.1|507
1594368300000|2020-07-10 08:05:00|19675.1|19660.1|19690.1|19675.1|19715.1|19700.1|19665.1|19650.1|399
1594368600000|2020-07-10 08:10:00|19695.1|19680.1|19670.1|19655.1|19705.1|19690.1|19665.1|19650.1|228
1594368900000|2020-07-10 08:15:00|19675.1|19660.1|19665.1|19650.1|19700.1|19685.1|19665.1|19650.1|192
1594369200000|2020-07-10 08:20:00|19670.1|19655.1|19655.1|19640.1|19670.1|19655.1|19645.1|19630.1|135
1594369500000|2020-07-10 08:25:00|19660.1|19645.1|19655.1|19640.1|19665.1|19650.1|19650.1|19635.1|74
1594369800000|2020-07-10 08:30:00|19660.1|19645.1|19620.1|19605.1|19675.1|19660.1|19615.1|19600.1|117
1594370100000|2020-07-10 08:35:00|19615.1|19600.1|19620.1|19605.1|19630.1|19615.1|19610.1|19595.1|106
1594370400000|2020-07-10 08:40:00|19615.1|19600.1|19625.1|19610.1|19630.1|19615.1|19610.1|19595.1|39
1594370700000|2020-07-10 08:45:00|19630.1|19615.1|19590.1|19575.1|19645.1|19630.1|19580.1|19565.1|97
1594371000000|2020-07-10 08:50:00|19585.1|19570.1|19590.1|19575.1|19595.1|19580.1|19575.1|19560.1|143
1594371300000|2020-07-10 08:55:00|19585.1|19570.1|19605.1|19590.1|19605.1|19590.1|19575.1|19560.1|62
1594371600000|2020-07-10 09:00:00|19610.1|19595.1|19585.1|19570.1|19620.1|19605.1|19585.1|19570.1|59
1594371900000|2020-07-10 09:05:00|19590.1|19575.1|19555.1|19540.1|19605.1|19590.1|19555.1|19540.1|99
1594372200000|2020-07-10 09:10:00|19550.1|19535.1|19555.1|19540.1|19565.1|19550.1|19540.1|19525.1|189
1594372500000|2020-07-10 09:15:00|19565.1|19550.1|19570.1|19555.1|19570.1|19555.1|19560.1|19545.1|95
1594372800000|2020-07-10 09:20:00|19560.1|19545.1|19560.1|19545.1|19570.1|19555.1|19550.1|19535.1|46
1594373100000|2020-07-10 09:25:00|19565.1|19550.1|19570.1|19555.1|19580.1|19565.1|19560.1|19545.1|84
1594373400000|2020-07-10 09:30:00|19565.1|19550.1|19600.1|19585.1|19605.1|19590.1|19565.1|19550.1|75
1594373700000|2020-07-10 09:35:00|19605.1|19590.1|19615.1|19600.1|19620.1|19605.1|19600.1|19585.1|135
1594374000000|2020-07-10 09:40:00|19620.1|19605.1|19625.1|19610.1|19630.1|19615.1|19615.1|19600.1|97
1594374300000|2020-07-10 09:45:00|19620.1|19605.1|19605.1|19590.1|19620.1|19605.1|19600.1|19585.1|94
1594374600000|2020-07-10 09:50:00|19610.1|19595.1|19630.1|19615.1|19630.1|19615.1|19610.1|19595.1|84
1594374900000|2020-07-10 09:55:00|19635.1|19620.1|19620.1|19605.1|19645.1|19630.1|19620.1|19605.1|104
1594375200000|2020-07-10 10:00:00|19630.1|19615.1|19625.1|19610.1|19635.1|19620.1|19620.1|19605.1|44
1594375500000|2020-07-10 10:05:00|19630.1|19615.1|19645.1|19630.1|19645.1|19630.1|19590.1|19575.1|168
1594375800000|2020-07-10 10:10:00|19590.1|19575.1|19630.1|19615.1|19650.1|19635.1|19590.1|19575.1|99
1594376100000|2020-07-10 10:15:00|19625.1|19610.1|19600.1|19585.1|19625.1|19610.1|19600.1|19585.1|48
1594376400000|2020-07-10 10:20:00|19595.1|19580.1|19600.1|19585.1|19605.1|19590.1|19595.1|19580.1|221
1594376700000|2020-07-10 10:25:00|19605.1|19590.1|19605.1|19590.1|19605.1|19590.1|19595.1|19580.1|73
1594377000000|2020-07-10 10:30:00|19610.1|19595.1|19615.1|19600.1|19615.1|19600.1|19610.1|19595.1|67
1594377300000|2020-07-10 10:35:00|19620.1|19605.1|19640.1|19625.1|19645.1|19630.1|19620.1|19605.1|65
1594377600000|2020-07-10 10:40:00|19645.1|19630.1|19650.1|19635.1|19650.1|19635.1|19645.1|19630.1|64
1594377900000|2020-07-10 10:45:00|19645.1|19630.1|19650.1|19635.1|19650.1|19635.1|19645.1|19630.1|72
1594378200000|2020-07-10 10:50:00|19655.1|19640.1|19655.1|19640.1|19665.1|19650.1|19645.1|19630.1|128
1594378500000|2020-07-10 10:55:00|19650.1|19635.1|19660.1|19645.1|19665.1|19650.1|19650.1|19635.1|39
1594378800000|2020-07-10 11:00:00|19665.1|19650.1|19680.1|19665.1|19680.1|19665.1|19665.1|19650.1|99
1594379100000|2020-07-10 11:05:00|19685.1|19670.1|19690.1|19675.1|19700.1|19685.1|19680.1|19665.1|209
1594379400000|2020-07-10 11:10:00|19695.1|19680.1|19690.1|19675.1|19705.1|19690.1|19690.1|19675.1|78
1594379700000|2020-07-10 11:15:00|19695.1|19680.1|19685.1|19670.1|19695.1|19680.1|19680.1|19665.1|50
1594380000000|2020-07-10 11:20:00|19690.1|19675.1|19690.1|19675.1|19695.1|19680.1|19685.1|19670.1|105
1594380300000|2020-07-10 11:25:00|19685.1|19670.1|19680.1|19665.1|19685.1|19670.1|19675.1|19660.1|60
1594380600000|2020-07-10 11:30:00|19675.1|19660.1|19665.1|19650.1|19675.1|19660.1|19665.1|19650.1|49
1594380900000|2020-07-10 11:35:00|19670.1|19655.1|19675.1|19660.1|19675.1|19660.1|19660.1|19645.1|70
1594381200000|2020-07-10 11:40:00|19671.8|19656.8|19681.8|19666.8|19686.8|19671.8|19666.8|19651.8|54
1594381500000|2020-07-10 11:45:00|19686.8|19671.8|19641.8|19626.8|19686.8|19671.8|19641.8|19626.8|85
1594381800000|2020-07-10 11:50:00|19646.8|19631.8|19646.8|19631.8|19661.8|19646.8|19646.8|19631.8|65
1594382100000|2020-07-10 11:55:00|19651.8|19636.8|19641.8|19626.8|19651.8|19636.8|19641.8|19626.8|29
1594382400000|2020-07-10 12:00:00|19646.8|19631.8|19636.8|19621.8|19651.8|19636.8|19631.8|19616.8|51
1594382700000|2020-07-10 12:05:00|19631.8|19616.8|19621.8|19606.8|19636.8|19621.8|19616.8|19601.8|49
1594383000000|2020-07-10 12:10:00|19616.8|19601.8|19616.8|19601.8|19616.8|19601.8|19606.8|19591.8|62
1594383300000|2020-07-10 12:15:00|19621.8|19606.8|19646.8|19631.8|19646.8|19631.8|19621.8|19606.8|47
1594383600000|2020-07-10 12:20:00|19641.8|19626.8|19631.8|19616.8|19646.8|19631.8|19621.8|19606.8|99
1594383900000|2020-07-10 12:25:00|19636.8|19621.8|19626.8|19611.8|19636.8|19621.8|19616.8|19601.8|88
1594384200000|2020-07-10 12:30:00|19621.8|19606.8|19641.8|19626.8|19651.8|19636.8|19621.8|19606.8|112
1594384500000|2020-07-10 12:35:00|19646.8|19631.8|19691.8|19676.8|19691.8|19676.8|19641.8|19626.8|114
1594384800000|2020-07-10 12:40:00|19706.8|19691.8|19671.8|19656.8|19711.8|19696.8|19666.8|19651.8|186
1594385100000|2020-07-10 12:45:00|19676.8|19661.8|19691.8|19676.8|19696.8|19681.8|19676.8|19661.8|64
1594385400000|2020-07-10 12:50:00|19696.8|19681.8|19686.8|19671.8|19696.8|19681.8|19681.8|19666.8|112
1594385700000|2020-07-10 12:55:00|19691.8|19676.8|19696.8|19681.8|19696.8|19681.8|19681.8|19666.8|18
1594386000000|2020-07-10 13:00:00|19701.8|19686.8|19736.8|19721.8|19741.8|19726.8|19701.8|19686.8|206
1594386300000|2020-07-10 13:05:00|19741.8|19726.8|19711.8|19696.8|19751.8|19736.8|19711.8|19696.8|199
1594386600000|2020-07-10 13:10:00|19721.8|19706.8|19706.8|19691.8|19721.8|19706.8|19701.8|19686.8|68
1594386900000|2020-07-10 13:15:00|19711.8|19696.8|19711.8|19696.8|19721.8|19706.8|19711.8|19696.8|62
1594387200000|2020-07-10 13:20:00|19716.8|19701.8|19721.8|19706.8|19726.8|19711.8|19711.8|19696.8|112
1594387500000|2020-07-10 13:25:00|19716.8|19701.8|19716.8|19701.8|19726.8|19711.8|19711.8|19696.8|37
1594387800000|2020-07-10 13:30:00|19721.8|19706.8|19701.8|19686.8|19741.8|19726.8|19701.8|19686.8|157
1594388100000|2020-07-10 13:35:00|19696.8|19681.8|19746.8|19731.8|19746.8|19731.8|19691.8|19676.8|253
1594388400000|2020-07-10 13:40:00|19751.8|19736.8|19756.8|19741.8|19766.8|19751.8|19731.8|19716.8|202
1594388700000|2020-07-10 13:45:00|19766.8|19751.8|19726.8|19711.8|19766.8|19751.8|19726.8|19711.8|116
1594389000000|2020-07-10 13:50:00|19731.8|19716.8|19696.8|19681.8|19731.8|19716.8|19696.8|19681.8|216
1594389300000|2020-07-10 13:55:00|19691.8|19676.8|19686.8|19671.8|19701.8|19686.8|19686.8|19671.8|69
1594389600000|2020-07-10 14:00:00|19681.8|19666.8|19651.8|19636.8|19681.8|19666.8|19646.8|19631.8|258
1594389900000|2020-07-10 14:05:00|19656.8|19641.8|19666.8|19651.8|19671.8|19656.8|19651.8|19636.8|99
1594390200000|2020-07-10 14:10:00|19665.8|19650.8|19690.8|19675.8|19690.8|19675.8|19665.8|19650.8|84
1594390500000|2020-07-10 14:15:00|19695.8|19680.8|19655.8|19640.8|19700.8|19685.8|19655.8|19640.8|132
1594390800000|2020-07-10 14:20:00|19660.8|19645.8|19655.8|19640.8|19665.8|19650.8|19650.8|19635.8|106
1594391100000|2020-07-10 14:25:00|19660.8|19645.8|19695.8|19680.8|19700.8|19685.8|19660.8|19645.8|183
1594391400000|2020-07-10 14:30:00|19700.8|19685.8|19725.8|19710.8|19730.8|19715.8|19690.8|19675.8|153
1594391700000|2020-07-10 14:35:00|19730.8|19715.8|19740.8|19725.8|19740.8|19725.8|19725.8|19710.8|103
1594392000000|2020-07-10 14:40:00|19745.8|19730.8|19770.8|19755.8|19780.8|19765.8|19735.8|19720.8|319
1594392300000|2020-07-10 14:45:00|19775.8|19760.8|19760.8|19745.8|19775.8|19760.8|19760.8|19745.8|248
1594392600000|2020-07-10 14:50:00|19765.8|19750.8|19765.8|19750.8|19775.8|19760.8|19745.8|19730.8|164
1594392900000|2020-07-10 14:55:00|19770.8|19755.8|19760.8|19745.8|19770.8|19755.8|19755.8|19740.8|108
1594393200000|2020-07-10 15:00:00|19755.8|19740.8|19735.8|19720.8|19760.8|19745.8|19735.8|19720.8|128
1594393500000|2020-07-10 15:05:00|19740.8|19725.8|19750.8|19735.8|19755.8|19740.8|19740.8|19725.8|105
1594393800000|2020-07-10 15:10:00|19755.8|19740.8|19755.8|19740.8|19755.8|19740.8|19745.8|19730.8|115
1594394100000|2020-07-10 15:15:00|19760.8|19745.8|19750.8|19735.8|19765.8|19750.8|19745.8|19730.8|154
1594394400000|2020-07-10 15:20:00|19745.8|19730.8|19770.8|19755.8|19775.8|19760.8|19745.8|19730.8|186
1594394700000|2020-07-10 15:25:00|19765.8|19750.8|19765.8|19750.8|19775.8|19760.8|19755.8|19740.8|247
1594395000000|2020-07-10 15:30:00|19755.8|19740.8|19765.8|19750.8|19790.8|19775.8|19750.8|19735.8|738
1594395300000|2020-07-10 15:35:00|19770.8|19755.8|19800.8|19785.8|19805.8|19790.8|19770.8|19755.8|249
1594395600000|2020-07-10 15:40:00|19795.8|19780.8|19830.8|19815.8|19835.8|19820.8|19795.8|19780.8|91
1594395900000|2020-07-10 15:45:00|19825.8|19810.8|19830.8|19815.8|19830.8|19815.8|19815.8|19800.8|55
1594396200000|2020-07-10 15:50:00|19825.8|19805.8|19840.8|19820.8|19840.8|19820.8|19820.8|19800.8|79
1594396500000|2020-07-10 15:55:00|19845.8|19825.8|19850.8|19830.8|19855.8|19830.8|19835.8|19815.8|164
1594396800000|2020-07-10 16:00:00|19855.8|19835.8|19830.8|19810.8|19855.8|19835.8|19830.8|19810.8|86
1594397100000|2020-07-10 16:05:00|19835.8|19815.8|19845.8|19820.8|19850.8|19825.8|19830.8|19810.8|34
1594397400000|2020-07-10 16:10:00|19840.8|19825.8|19840.8|19815.8|19845.8|19825.8|19830.8|19810.8|32
1594397700000|2020-07-10 16:15:00|19835.8|19820.8|19820.8|19795.8|19840.8|19820.8|19820.8|19795.8|40
1594398000000|2020-07-10 16:20:00|19825.8|19800.8|19815.8|19795.8|19830.8|19810.8|19815.8|19795.8|44
1594398300000|2020-07-10 16:25:00|19820.8|19800.8|19805.8|19785.8|19820.8|19800.8|19805.8|19780.8|50
1594398600000|2020-07-10 16:30:00|19810.8|19790.8|19815.8|19795.8|19820.8|19795.8|19805.8|19785.8|44
1594398900000|2020-07-10 16:35:00|19810.8|19790.8|19805.8|19780.8|19815.8|19795.8|19800.8|19780.8|41
1594399200000|2020-07-10 16:40:00|19800.8|19775.8|19810.8|19790.8|19815.8|19790.8|19785.8|19760.8|77
1594399500000|2020-07-10 16:45:00|19805.8|19785.8|19810.8|19790.8|19810.8|19790.8|19805.8|19785.8|27
1594399800000|2020-07-10 16:50:00|19805.8|19785.8|19815.8|19790.8|19815.8|19795.8|19805.8|19785.8|31
1594400100000|2020-07-10 16:55:00|19820.8|19795.8|19825.8|19805.8|19825.8|19805.8|19815.8|19795.8|25
1594400400000|2020-07-10 17:00:00|19820.8|19800.8|19835.8|19810.8|19835.8|19815.8|19820.8|19800.8|10
1594400700000|2020-07-10 17:05:00|19840.8|19815.8|19840.8|19820.8|19845.8|19820.8|19840.8|19810.8|14
1594401000000|2020-07-10 17:10:00|19835.8|19815.8|19835.8|19810.8|19840.8|19815.8|19830.8|19810.8|6
1594401300000|2020-07-10 17:15:00|19840.8|19815.8|19830.8|19810.8|19840.8|19820.8|19830.8|19805.8|15
1594401600000|2020-07-10 17:20:00|19835.8|19815.8|19835.8|19815.8|19845.8|19825.8|19830.8|19810.8|17
1594401900000|2020-07-10 17:25:00|19845.8|19820.8|19870.8|19850.8|19870.8|19850.8|19840.8|19820.8|141
1594402200000|2020-07-10 17:30:00|19875.8|19855.8|19875.8|19855.8|19880.8|19860.8|19875.8|19855.8|87
1594402500000|2020-07-10 17:35:00|19880.8|19860.8|19890.8|19870.8|19895.8|19875.8|19875.8|19855.8|60
1594402800000|2020-07-10 17:40:00|19895.8|19875.8|19900.8|19880.8|19900.8|19880.8|19895.8|19870.8|46
1594403100000|2020-07-10 17:45:00|19905.8|19885.8|19910.8|19890.8|19910.8|19895.8|19900.8|19885.8|94
1594403400000|2020-07-10 17:50:00|19915.8|19895.8|19915.8|19895.8|19920.8|19900.8|19910.8|19890.8|28
1594403700000|2020-07-10 17:55:00|19920.8|19900.8|19920.8|19895.8|19920.8|19900.8|19915.8|19890.8|29
1594404000000|2020-07-10 18:00:00|19925.8|19900.8|19910.8|19890.8|19925.8|19900.8|19910.8|19890.8|29
1594404300000|2020-07-10 18:05:00|19915.8|19895.8|19910.8|19885.8|19915.8|19895.8|19905.8|19885.8|19
1594404600000|2020-07-10 18:10:00|19905.8|19890.8|19900.8|19880.8|19910.8|19890.8|19900.8|19880.8|10
1594404900000|2020-07-10 18:15:00|19905.8|19885.8|19900.8|19880.8|19910.8|19885.8|19895.8|19875.8|13
1594405200000|2020-07-10 18:20:00|19905.8|19875.8|19910.8|19890.8|19910.8|19890.8|19895.8|19870.8|23
1594405500000|2020-07-10 18:25:00|19905.8|19885.8|19915.8|19900.8|19920.8|19900.8|19905.8|19885.8|16
1594405800000|2020-07-10 18:30:00|19910.8|19895.8|19925.8|19910.8|19925.8|19910.8|19905.8|19890.8|10
1594406100000|2020-07-10 18:35:00|19930.8|19915.8|19930.8|19915.8|19930.8|19915.8|19925.8|19910.8|8
1594406400000|2020-07-10 18:40:00|19925.8|19910.8|19925.8|19910.8|19925.8|19910.8|19925.8|19910.8|16
1594406700000|2020-07-10 18:45:00|19920.8|19905.8|19920.8|19905.8|19920.8|19905.8|19920.8|19905.8|16
1594407000000|2020-07-10 18:50:00|19915.8|19900.8|19915.8|19900.8|19915.8|19900.8|19910.8|19895.8|12
1594407300000|2020-07-10 18:55:00|||||||||10
1594407600000|2020-07-10 19:00:00|19910.8|19895.8|19910.8|19895.8|19910.8|19895.8|19900.8|19885.8|23
1594407900000|2020-07-10 19:05:00|||||||||12
1594408200000|2020-07-10 19:10:00|19925.8|19910.8|19930.8|19915.8|19930.8|19915.8|19925.8|19910.8|7
1594408500000|2020-07-10 19:15:00|19935.8|19920.8|19950.8|19935.8|19950.8|19935.8|19935.8|19920.8|23
1594408800000|2020-07-10 19:20:00|19960.8|19945.8|19960.8|19945.8|19960.8|19945.8|19960.8|19945.8|3
1594409100000|2020-07-10 19:25:00|19955.8|19940.8|19955.8|19940.8|19960.8|19945.8|19955.8|19940.8|6
1594409400000|2020-07-10 19:30:00|19960.8|19945.8|19985.8|19970.8|19985.8|19970.8|19960.8|19945.8|46
1594409700000|2020-07-10 19:35:00|19990.8|19975.8|19980.8|19965.8|19990.8|19975.8|19975.8|19960.8|15
1594410000000|2020-07-10 19:40:00|19985.8|19970.8|19975.8|19960.8|19985.8|19970.8|19970.8|19955.8|15
1594410300000|2020-07-10 19:45:00|19980.8|19965.8|19980.8|19965.8|19985.8|19970.8|19975.8|19960.8|30
1594410600000|2020-07-10 19:50:00|19975.8|19960.8|19980.8|19965.8|19980.8|19965.8|19975.8|19960.8|37
1594410900000|2020-07-10 19:55:00|19990.8|19975.8|19985.8|19970.8|19990.8|19975.8|19965.8|19950.8|35
1594411200000|2020-07-10 20:00:00|19981|19941|19979.5|19939.5|19985.5|19945.5|19973|19933|0
1594411500000|2020-07-10 20:05:00|19979.4|19939.4|19990.4|19950.4|19998.2|19958.2|19974.7|19934.7|0
1594411800000|2020-07-10 20:10:00|19990.1|19950.1|19994.9|19954.9|19997.8|19957.8|19979.1|19939.1|0
1594412100000|2020-07-10 20:15:00|19994.4|19954.4|19962.8|19922.8|19995.1|19955.1|19962.8|19922.8|0
1594412400000|2020-07-10 20:20:00|19963.3|19923.3|19962.3|19922.3|19964.3|19924.3|19962.3|19922.3|0
1594412700000|2020-07-10 20:25:00|19962.8|19922.8|19962.3|19922.3|19963.8|19923.8|19961.8|19921.8|0
1594413000000|2020-07-10 20:30:00|19960.7|19920.7|19974.6|19934.6|19978.1|19938.1|19960.7|19920.7|0
1594413300000|2020-07-10 20:35:00|19974.3|19934.3|19976.8|19936.8|19976.8|19936.8|19970.7|19930.7|0
1594413600000|2020-07-10 20:40:00|19976.5|19936.5|19979.8|19939.8|19979.8|19939.8|19973.7|19933.7|0
1594413900000|2020-07-10 20:45:00|19980|19940|19979.8|19939.8|19984.6|19944.6|19978.5|19938.5|0
1594414200000|2020-07-10 20:50:00|19980|19940|19973.7|19933.7|19982.8|19942.8|19970.7|19930.7|0
1594414500000|2020-07-10 20:55:00|19973.5|19933.5|19969.5|19929.5|19974.8|19934.8|19961|19921|0
1594591200000|2020-07-12 22:00:00|20029.4|19989.4|20069.1|20029.1|20072.1|20032.1|20026.3|19986.3|0
1594591500000|2020-07-12 22:05:00|20069.5|20029.5|20061.3|20021.3|20078.7|20038.7|20044|20004|0
1594591800000|2020-07-12 22:10:00|20061.5|20021.5|20085.3|20045.3|20106.9|20066.9|20061.5|20021.5|0
1594592100000|2020-07-12 22:15:00|20086.3|20046.3|20098.9|20058.9|20103.7|20063.7|20076.8|20036.8|0
1594592400000|2020-07-12 22:20:00|20098.8|20058.8|20108.5|20068.5|20119.9|20079.9|20098.3|20058.3|0
1594592700000|2020-07-12 22:25:00|20108.2|20068.2|20100.7|20060.7|20110.8|20070.8|20094.1|20054.1|0
1594593000000|2020-07-12 22:30:00|20100.8|20060.8|20101.6|20061.6|20102.9|20062.9|20091.7|20051.7|0
1594593300000|2020-07-12 22:35:00|20100.6|20060.6|20098.3|20058.3|20104.9|20064.9|20095.3|20055.3|0
1594593600000|2020-07-12 22:40:00|20098.2|20058.2|20088.4|20048.4|20098.2|20058.2|20079.5|20039.5|0
1594593900000|2020-07-12 22:45:00|20088.3|20048.3|20089.7|20049.7|20096.2|20056.2|20080.6|20040.6|0
1594594200000|2020-07-12 22:50:00|20089.4|20049.4|20073.7|20033.7|20090.8|20050.8|20070.2|20030.2|0
1594594500000|2020-07-12 22:55:00|20073.5|20033.5|20079.8|20039.8|20081.5|20041.5|20070.2|20030.2|0
1594594800000|2020-07-12 23:00:00|20079.9|20039.9|20073.2|20033.2|20084.6|20044.6|20071.9|20031.9|0
1594595100000|2020-07-12 23:05:00|20073.5|20033.5|20067.2|20027.2|20080.4|20040.4|20065.4|20025.4|0
1594595400000|2020-07-12 23:10:00|20067|20027|20058.6|20018.6|20068.4|20028.4|20051.6|20011.6|0
1594595700000|2020-07-12 23:15:00|20058.5|20018.5|20049|20009|20059.8|20019.8|20046|20006|0
1594596000000|2020-07-12 23:20:00|20049.3|20009.3|20039.1|19999.1|20052|20012|20028.6|19988.6|0
1594596300000|2020-07-12 23:25:00|20038.8|19998.8|20050.7|20010.7|20054.2|20014.2|20032.1|19992.1|0
1594596600000|2020-07-12 23:30:00|20051|20011|20046.7|20006.7|20052.5|20012.5|20031.1|19991.1|0
1594596900000|2020-07-12 23:35:00|20046.6|20006.6|20045|20005|20055.8|20015.8|20043.2|20003.2|0
1594597200000|2020-07-12 23:40:00|20044.7|20004.7|20045|20005|20045|20005|20034.1|19994.1|0
1594597500000|2020-07-12 23:45:00|20045.1|20005.1|20048|20008|20051|20011|20040.2|20000.2|0
1594597800000|2020-07-12 23:50:00|20047.7|20007.7|20041.9|20001.9|20049.7|20009.7|20038.9|19998.9|0
1594598100000|2020-07-12 23:55:00|20042.2|20002.2|20026.3|19986.3|20043.2|20003.2|20026.3|19986.3|0
1594598400000|2020-07-13 00:00:00|20026.5|19986.5|20005.7|19965.7|20034.1|19994.1|19997.4|19957.4|0
1594598700000|2020-07-13 00:05:00|20005.2|19965.2|20005.4|19965.4|20007.1|19967.1|19997.4|19957.4|0
1594599000000|2020-07-13 00:10:00|20005.6|19965.6|20000.4|19960.4|20007.1|19967.1|19994.6|19954.6|0
1594599300000|2020-07-13 00:15:00|20000.5|19960.5|19946.8|19906.8|20001|19961|19946.7|19906.7|0
1594599600000|2020-07-13 00:20:00|19946.7|19906.7|19969.6|19929.6|19969.6|19929.6|19946.7|19906.7|0
1594599900000|2020-07-13 00:25:00|19969.8|19929.8|19984.8|19944.8|19987.7|19947.7|19969.6|19929.6|0
1594600200000|2020-07-13 00:30:00|19985.8|19945.8|19993.4|19953.4|19993.5|19953.5|19981.5|19941.5|0
1594600500000|2020-07-13 00:35:00|19993.5|19953.5|19981.8|19941.8|19993.5|19953.5|19976.1|19936.1|0
1594600800000|2020-07-13 00:40:00|19982|19942|19993.7|19953.7|19993.9|19953.9|19981.7|19941.7|0
1594601100000|2020-07-13 00:45:00|19993.9|19953.9|19988.4|19948.4|19994.2|19954.2|19987.9|19947.9|0
1594601400000|2020-07-13 00:50:00|19988.5|19948.5|19993.6|19953.6|19994.1|19954.1|19987.7|19947.7|0
1594601700000|2020-07-13 00:55:00|19993.5|19953.5|20004|19964|20004.2|19964.2|19988.6|19948.6|0
1594602000000|2020-07-13 01:00:00|20004.2|19964.2|20032.5|19992.5|20033|19993|20004.2|19964.2|0
1594602300000|2020-07-13 01:05:00|20032.3|19992.3|20014.8|19974.8|20032.7|19992.7|20009.6|19969.6|0
1594602600000|2020-07-13 01:10:00|20014.9|19974.9|20032.3|19992.3|20038|19998|20014.8|19974.8|0
1594602900000|2020-07-13 01:15:00|20032.2|19992.2|20014.8|19974.8|20032.2|19992.2|19997.5|19957.5|0
1594603200000|2020-07-13 01:20:00|20014.7|19974.7|20005.2|19965.2|20014.8|19974.8|20002.7|19962.7|0
1594603500000|2020-07-13 01:25:00|20008.6|19968.6|20020.4|19980.4|20026|19986|20002.7|19962.7|0
1594603800000|2020-07-13 01:30:00|20020.3|19980.3|20043.9|20003.9|20044.1|20004.1|20020.3|19980.3|0
1594604100000|2020-07-13 01:35:00|20044|20004|20043.9|20003.9|20044|20004|20038.4|19998.4|0
1594604400000|2020-07-13 01:40:00|20043.8|20003.8|20026.1|19986.1|20043.9|20003.9|20025.9|19985.9|0
1594604700000|2020-07-13 01:45:00|20026.3|19986.3|20038.3|19998.3|20043.7|20003.7|20026.3|19986.3|0
1594605000000|2020-07-13 01:50:00|20038.2|19998.2|20060.1|20020.1|20065.7|20025.7|20037.8|19997.8|0
1594605300000|2020-07-13 01:55:00|20059.9|20019.9|20054.4|20014.4|20066.1|20026.1|20054.4|20014.4|0
1594605600000|2020-07-13 02:00:00|20054.5|20014.5|20049|20009|20054.5|20014.5|20031.6|19991.6|0
1594605900000|2020-07-13 02:05:00|20049.1|20009.1|20046|20006|20051.9|20011.9|20037|19997|0
1594606200000|2020-07-13 02:10:00|20045|20005|20060.2|20020.2|20066.3|20026.3|20043.2|20003.2|0
1594606500000|2020-07-13 02:15:00|20060.1|20020.1|20066.4|20026.4|20066.4|20026.4|20054.5|20014.5|0
1594606800000|2020-07-13 02:20:00|20066.3|20026.3|20065.9|20025.9|20066.3|20026.3|20060.5|20020.5|0
1594607100000|2020-07-13 02:25:00|20065.7|20025.7|20054.4|20014.4|20065.7|20025.7|20048.7|20008.7|0
1594607400000|2020-07-13 02:30:00|20054.5|20014.5|20071.4|20031.4|20071.6|20031.6|20054.2|20014.2|0
1594607700000|2020-07-13 02:35:00|20071.5|20031.5|20071.3|20031.3|20077.1|20037.1|20071.3|20031.3|0
1594608000000|2020-07-13 02:40:00|20071.4|20031.4|20053.2|20013.2|20071.4|20031.4|20047.5|20007.5|0
1594608300000|2020-07-13 02:45:00|20053.1|20013.1|20053.3|20013.3|20059|20019|20050.5|20010.5|0
1594608600000|2020-07-13 02:50:00|20053.4|20013.4|20064.4|20024.4|20070.6|20030.6|20053.3|20013.3|0
1594608900000|2020-07-13 02:55:00|20064.2|20024.2|20058.8|20018.8|20064.2|20024.2|20053.2|20013.2|0
1594609200000|2020-07-13 03:00:00|20058.7|20018.7|20058|20018|20058.7|20018.7|20046.8|20006.8|0
1594609500000|2020-07-13 03:05:00|20057.6|20017.6|20052.6|20012.6|20064.4|20024.4|20052.3|20012.3|0
1594609800000|2020-07-13 03:10:00|20052.8|20012.8|20058.1|20018.1|20061.5|20021.5|20052.5|20012.5|0
1594610100000|2020-07-13 03:15:00|20058.3|20018.3|20069.8|20029.8|20069.9|20029.9|20058.3|20018.3|0
1594610400000|2020-07-13 03:20:00|20069.7|20029.7|20061.6|20021.6|20069.7|20029.7|20055.7|20015.7|0
1594610700000|2020-07-13 03:25:00|20061.7|20021.7|20075.8|20035.8|20078.6|20038.6|20061.4|20021.4|0
1594611000000|2020-07-13 03:30:00|20075.7|20035.7|20067.1|20027.1|20079|20039|20066.9|20026.9|0
1594611300000|2020-07-13 03:35:00|20066.9|20026.9|20066.7|20026.7|20072.4|20032.4|20061.2|20021.2|0
1594611600000|2020-07-13 03:40:00|20066.9|20026.9|20067.1|20027.1|20072.7|20032.7|20066.5|20026.5|0
1594611900000|2020-07-13 03:45:00|20067|20027|20078.1|20038.1|20078.3|20038.3|20066.7|20026.7|0
1594612200000|2020-07-13 03:50:00|20078|20038|20072.4|20032.4|20078.3|20038.3|20072.4|20032.4|0
1594612500000|2020-07-13 03:55:00|20072.6|20032.6|20066.5|20026.5|20072.6|20032.6|20066.5|20026.5|0
1594612800000|2020-07-13 04:00:00|20066.7|20026.7|20077.9|20037.9|20078.1|20038.1|20066.7|20026.7|0
1594613100000|2020-07-13 04:05:00|20078.1|20038.1|20072.1|20032.1|20078.1|20038.1|20071.9|20031.9|0
1594613400000|2020-07-13 04:10:00|20071.9|20031.9|20072.2|20032.2|20077.9|20037.9|20071.9|20031.9|0
1594613700000|2020-07-13 04:15:00|20072.4|20032.4|20083.8|20043.8|20083.9|20043.9|20072.4|20032.4|0
1594614000000|2020-07-13 04:20:00|20083.6|20043.6|20072.7|20032.7|20083.8|20043.8|20072.6|20032.6|0
1594614300000|2020-07-13 04:25:00|20072.9|20032.9|20067.1|20027.1|20072.9|20032.9|20067.1|20027.1|0
1594614600000|2020-07-13 04:30:00|20067.2|20027.2|20067.2|20027.2|20067.2|20027.2|20061.2|20021.2|0
1594614900000|2020-07-13 04:35:00|20069.2|20029.2|20070.6|20030.6|20072.7|20032.7|20069.2|20029.2|0
1594615200000|2020-07-13 04:40:00|20070.5|20030.5|20060.8|20020.8|20070.5|20030.5|20060.7|20020.7|0
1594615500000|2020-07-13 04:45:00|20061|20021|20061.2|20021.2|20072|20032|20061|20021|0
1594615800000|2020-07-13 04:50:00|20055.8|20015.8|20065.1|20025.1|20068.4|20028.4|20055.8|20015.8|0
1594616100000|2020-07-13 04:55:00|20065.2|20025.2|20054|20014|20065.4|20025.4|20054|20014|0
1594616400000|2020-07-13 05:00:00|20054.2|20014.2|20076.3|20036.3|20076.7|20036.7|20054|20014|0
1594616700000|2020-07-13 05:05:00|20076.4|20036.4|20082.8|20042.8|20099.7|20059.7|20076.3|20036.3|0
1594617000000|2020-07-13 05:10:00|20083|20043|20088.2|20048.2|20093.7|20053.7|20082.6|20042.6|0
1594617300000|2020-07-13 05:15:00|20088.3|20048.3|20088.2|20048.2|20094|20054|20088.2|20048.2|0
1594617600000|2020-07-13 05:20:00|20088.3|20048.3|20094.2|20054.2|20094.5|20054.5|20088.2|20048.2|0
1594617900000|2020-07-13 05:25:00|20094|20054|20099.7|20059.7|20099.7|20059.7|20088.3|20048.3|0
1594618200000|2020-07-13 05:30:00|20099.9|20059.9|20104.9|20064.9|20110.5|20070.5|20099.3|20059.3|0
1594618500000|2020-07-13 05:35:00|20105|20065|20100.1|20060.1|20105.6|20065.6|20099.2|20059.2|0
1594618800000|2020-07-13 05:40:00|20100|20060|20111.5|20071.5|20111.5|20071.5|20100|20060|0
1594619100000|2020-07-13 05:45:00|20111.3|20071.3|20114.1|20074.1|20120.8|20080.8|20109.4|20069.4|0
1594619400000|2020-07-13 05:50:00|20114|20074|20117.8|20077.8|20120.5|20080.5|20103.3|20063.3|0
1594619700000|2020-07-13 05:55:00|20118.8|20078.8|20131.4|20091.4|20136.7|20096.7|20118.8|20078.8|0
1594620000000|2020-07-13 06:00:00|20133.4|20093.4|20165.8|20150.8|20195.8|20180.8|20126|20086|138
1594620300000|2020-07-13 06:05:00|20155.8|20140.8|20155.8|20140.8|20165.8|20150.8|20155.8|20140.8|29
1594620600000|2020-07-13 06:10:00|20145.8|20130.8|20145.8|20130.8|20145.8|20130.8|20130.8|20115.8|37
1594620900000|2020-07-13 06:15:00|20140.8|20125.8|20140.8|20125.8|20150.8|20135.8|20135.8|20120.8|24
1594621200000|2020-07-13 06:20:00|20135.8|20120.8|20115.8|20100.8|20135.8|20120.8|20110.8|20095.8|107
1594621500000|2020-07-13 06:25:00|20110.8|20095.8|20105.8|20090.8|20110.8|20095.8|20100.8|20085.8|23
1594621800000|2020-07-13 06:30:00|20100.8|20085.8|20105.8|20090.8|20120.8|20105.8|20100.8|20085.8|26
1594622100000|2020-07-13 06:35:00|20110.8|20095.8|20105.8|20090.8|20110.8|20095.8|20100.8|20085.8|13
1594622400000|2020-07-13 06:40:00|20110.8|20095.8|20120.8|20105.8|20120.8|20105.8|20110.8|20095.8|9
1594622700000|2020-07-13 06:45:00|20115.8|20100.8|20110.8|20095.8|20115.8|20100.8|20110.8|20095.8|13
1594623000000|2020-07-13 06:50:00|20100.8|20085.8|20105.8|20090.8|20115.8|20100.8|20100.8|20085.8|16
1594623300000|2020-07-13 06:55:00|20110.8|20095.8|20080.8|20065.8|20120.8|20105.8|20065.8|20050.8|90
1594623600000|2020-07-13 07:00:00|20070.8|20055.8|19965.8|19950.8|20110.8|20095.8|19955.8|19940.8|810
1594623900000|2020-07-13 07:05:00|19960.8|19945.8|19905.8|19890.8|19970.8|19955.8|19900.8|19885.8|515
1594624200000|2020-07-13 07:10:00|19900.8|19885.8|19915.8|19900.8|19935.8|19920.8|19900.8|19885.8|333
1594624500000|2020-07-13 07:15:00|19920.8|19905.8|19930.8|19915.8|19940.8|19925.8|19910.8|19895.8|258
1594624800000|2020-07-13 07:20:00|19935.8|19920.8|19940.8|19925.8|19965.8|19950.8|19930.8|19915.8|283
1594625100000|2020-07-13 07:25:00|19935.8|19920.8|19918.2|19903.2|19945.8|19930.8|19898.2|19883.2|286
1594625400000|2020-07-13 07:30:00|19913.2|19898.2|19928.2|19913.2|19953.2|19938.2|19913.2|19898.2|322
1594625700000|2020-07-13 07:35:00|19933.2|19918.2|19938.2|19923.2|19948.2|19933.2|19923.2|19908.2|180
1594626000000|2020-07-13 07:40:00|19948.2|19933.2|19915.8|19900.8|19948.2|19933.2|19903.2|19888.2|165
1594626300000|2020-07-13 07:45:00|19920.8|19905.8|19895.9|19880.9|19943.1|19928.1|19895.9|19880.9|160
1594626600000|2020-07-13 07:50:00|19890.9|19875.9|19890.9|19875.9|19895.9|19880.9|19885.9|19870.9|107
1594626900000|2020-07-13 07:55:00|19895.9|19880.9|19900.9|19885.9|19915.9|19900.9|19890.9|19875.9|132
1594627200000|2020-07-13 08:00:00|19895.9|19880.9|19860.9|19845.9|19895.9|19880.9|19855.9|19840.9|153
1594627500000|2020-07-13 08:05:00|19855.9|19840.9|19885.9|19870.9|19890.9|19875.9|19850.9|19835.9|120
1594627800000|2020-07-13 08:10:00|19890.9|19875.9|19890.9|19875.9|19905.9|19890.9|19885.9|19870.9|84
1594628100000|2020-07-13 08:15:00|19895.9|19880.9|19865.9|19850.9|19895.9|19880.9|19855.9|19840.9|186
1594628400000|2020-07-13 08:20:00|19860.9|19845.9|19825.9|19810.9|19865.9|19850.9|19820.9|19805.9|229
1594628700000|2020-07-13 08:25:00|19820.9|19805.9|19815.9|19800.9|19830.9|19815.9|19805.9|19790.9|169
1594629000000|2020-07-13 08:30:00|19820.9|19805.9|19765.9|19750.9|19820.9|19805.9|19765.9|19750.9|292
1594629300000|2020-07-13 08:35:00|19760.9|19745.9|19800.9|19785.9|19800.9|19785.9|19745.9|19730.9|269
1594629600000|2020-07-13 08:40:00|19795.9|19780.9|19810.9|19795.9|19810.9|19795.9|19785.9|19770.9|225
1594629900000|2020-07-13 08:45:00|19805.9|19790.9|19810.9|19795.9|19825.9|19810.9|19785.9|19770.9|209
1594630200000|2020-07-13 08:50:00|19805.9|19790.9|19810.9|19795.9|19825.9|19810.9|19795.9|19780.9|105
1594630500000|2020-07-13 08:55:00|19805.9|19790.9|19795.9|19780.9|19805.9|19790.9|19780.9|19765.9|107
1594630800000|2020-07-13 09:00:00|19800.9|19785.9|19815.9|19800.9|19830.9|19815.9|19795.9|19780.9|150
1594631100000|2020-07-13 09:05:00|19820.9|19805.9|19815.9|19800.9|19825.9|19810.9|19815.9|19800.9|103
1594631400000|2020-07-13 09:10:00|19820.9|19805.9|19815.9|19800.9|19820.9|19805.9|19810.9|19795.9|53
1594631700000|2020-07-13 09:15:00|19810.9|19795.9|19825.9|19810.9|19830.9|19815.9|19805.9|19790.9|97
1594632000000|2020-07-13 09:20:00|19820.9|19805.9|19790.9|19775.9|19820.9|19805.9|19785.9|19770.9|208
1594632300000|2020-07-13 09:25:00|19795.9|19780.9|19795.9|19780.9|19800.9|19785.9|19790.9|19775.9|82
1594632600000|2020-07-13 09:30:00|19800.9|19785.9|19785.9|19770.9|19800.9|19785.9|19780.9|19765.9|65
1594632900000|2020-07-13 09:35:00|19790.9|19775.9|19820.9|19805.9|19820.9|19805.9|19790.9|19775.9|101
1594633200000|2020-07-13 09:40:00|19815.9|19800.9|19810.9|19795.9|19820.9|19805.9|19810.9|19795.9|64
1594633500000|2020-07-13 09:45:00|19815.9|19800.9|19815.9|19800.9|19820.9|19805.9|19805.9|19790.9|64
1594633800000|2020-07-13 09:50:00|19820.9|19805.9|19830.9|19815.9|19835.9|19820.9|19810.9|19795.9|69
1594634100000|2020-07-13 09:55:00|19835.9|19820.9|19845.9|19830.9|19850.9|19835.9|19835.9|19820.9|87
1594634400000|2020-07-13 10:00:00|19840.9|19825.9|19840.9|19825.9|19850.9|19835.9|19840.9|19825.9|59
1594634700000|2020-07-13 10:05:00|19835.9|19820.9|19840.9|19825.9|19850.9|19835.9|19815.9|19800.9|84
1594635000000|2020-07-13 10:10:00|19845.9|19830.9|19850.9|19835.9|19850.9|19835.9|19835.9|19820.9|43
1594635300000|2020-07-13 10:15:00|19845.9|19830.9|19870.9|19855.9|19870.9|19855.9|19845.9|19830.9|80
1594635600000|2020-07-13 10:20:00|19865.9|19850.9|19855.9|19840.9|19865.9|19850.9|19850.9|19835.9|69
1594635900000|2020-07-13 10:25:00|19860.9|19845.9|19865.9|19850.9|19865.9|19850.9|19855.9|19840.9|11
1594636200000|2020-07-13 10:30:00|19870.9|19855.9|19860.9|19845.9|19870.9|19855.9|19860.9|19845.9|23
1594636500000|2020-07-13 10:35:00|19855.9|19840.9|19855.9|19840.9|19855.9|19840.9|19850.9|19835.9|105
1594636800000|2020-07-13 10:40:00|19860.9|19845.9|19825.9|19810.9|19860.9|19845.9|19825.9|19810.9|99
1594637100000|2020-07-13 10:45:00|19830.9|19815.9|19840.9|19825.9|19840.9|19825.9|19820.9|19805.9|81
1594637400000|2020-07-13 10:50:00|19830.9|19815.9|19880.9|19865.9|19880.9|19865.9|19830.9|19815.9|178
1594637700000|2020-07-13 10:55:00|19885.9|19870.9|19895.9|19880.9|19895.9|19880.9|19880.9|19865.9|92
1594638000000|2020-07-13 11:00:00|19900.9|19885.9|19925.9|19910.9|19925.9|19910.9|19900.9|19885.9|120
1594638300000|2020-07-13 11:05:00|19930.9|19915.9|19930.9|19915.9|19935.9|19920.9|19920.9|19905.9|110
1594638600000|2020-07-13 11:10:00|19935.9|19920.9|19945.9|19930.9|19950.9|19935.9|19925.9|19910.9|175
1594638900000|2020-07-13 11:15:00|19950.9|19935.9|19940.9|19925.9|19950.9|19935.9|19930.9|19915.9|111
1594639200000|2020-07-13 11:20:00|19945.9|19930.9|19945.9|19930.9|19955.9|19940.9|19940.9|19925.9|120
1594639500000|2020-07-13 11:25:00|19940.9|19925.9|19950.9|19935.9|19950.9|19935.9|19940.9|19925.9|49
1594639800000|2020-07-13 11:30:00|19955.9|19940.9|19955.9|19940.9|19960.9|19945.9|19945.9|19930.9|74
1594640100000|2020-07-13 11:35:00|19950.9|19935.9|19955.9|19940.9|19975.9|19960.9|19950.9|19935.9|240
1594640400000|2020-07-13 11:40:00|19950.9|19935.9|19940.9|19925.9|19950.9|19935.9|19935.9|19920.9|71
1594640700000|2020-07-13 11:45:00|19950.9|19935.9|19940.9|19925.9|19950.9|19935.9|19935.9|19920.9|151
1594641000000|2020-07-13 11:50:00|19945.9|19930.9|19930.9|19915.9|19945.9|19930.9|19930.9|19915.9|39
1594641300000|2020-07-13 11:55:00|19935.9|19920.9|19925.9|19910.9|19940.9|19925.9|19925.9|19910.9|39
1594641600000|2020-07-13 12:00:00|19935.9|19920.9|19925.9|19910.9|19935.9|19920.9|19915.9|19900.9|60
1594641900000|2020-07-13 12:05:00|19920.9|19905.9|19915.9|19900.9|19920.9|19905.9|19915.9|19900.9|28
1594642200000|2020-07-13 12:10:00|19920.9|19905.9|19925.9|19910.9|19930.9|19915.9|19920.9|19905.9|33
1594642500000|2020-07-13 12:15:00|19920.9|19905.9|19904.5|19889.5|19935.9|19920.9|19904.5|19889.5|59
1594642800000|2020-07-13 12:20:00|19909.5|19894.5|19914.5|19899.5|19914.5|19899.5|19904.5|19889.5|51
1594643100000|2020-07-13 12:25:00|19919.5|19904.5|19929.5|19914.5|19934.5|19919.5|19914.5|19899.5|192
1594643400000|2020-07-13 12:30:00|19924.5|19909.5|19929.5|19914.5|19929.5|19914.5|19924.5|19909.5|26
1594643700000|2020-07-13 12:35:00|19934.5|19919.5|19924.5|19909.5|19934.5|19919.5|19924.5|19909.5|42
1594644000000|2020-07-13 12:40:00|19929.5|19914.5|19924.5|19909.5|19929.5|19914.5|19914.5|19899.5|62
1594644300000|2020-07-13 12:45:00|19929.5|19914.5|19939.5|19924.5|19939.5|19924.5|19929.5|19914.5|39
1594644600000|2020-07-13 12:50:00|19934.5|19919.5|19934.5|19919.5|19939.5|19924.5|19929.5|19914.5|23
1594644900000|2020-07-13 12:55:00|19939.5|19924.5|19919.5|19904.5|19939.5|19924.5|19919.5|19904.5|56
1594645200000|2020-07-13 13:00:00|19924.5|19909.5|19929.5|19914.5|19929.5|19914.5|19914.5|19899.5|36
1594645500000|2020-07-13 13:05:00|19934.5|19919.5|19934.5|19919.5|19934.5|19919.5|19929.5|19914.5|33
1594645800000|2020-07-13 13:10:00|19939.5|19924.5|19954.5|19939.5|19959.5|19944.5|19939.5|19924.5|96
1594646100000|2020-07-13 13:15:00|19959.5|19944.5|19964.5|19949.5|19974.5|19959.5|19959.5|19944.5|69
1594646400000|2020-07-13 13:20:00|19969.5|19954.5|19969.5|19954.5|19974.5|19959.5|19964.5|19949.5|48
1594646700000|2020-07-13 13:25:00|19964.5|19949.5|19969.5|19954.5|19969.5|19954.5|19959.5|19944.5|44
1594647000000|2020-07-13 13:30:00|19964.5|19949.5|19964.5|19949.5|19979.5|19964.5|19954.5|19939.5|123
1594647300000|2020-07-13 13:35:00|19959.5|19944.5|19939.5|19924.5|19959.5|19944.5|19934.5|19919.5|136
1594647600000|2020-07-13 13:40:00|19944.5|19929.5|19924.5|19909.5|19954.5|19939.5|19834.5|19819.5|99
1594647900000|2020-07-13 13:45:00|19929.5|19914.5|19944.5|19929.5|19949.5|19934.5|19919.5|19904.5|128
1594648200000|2020-07-13 13:50:00|19939.5|19924.5|19934.5|19919.5|19944.5|19929.5|19924.5|19909.5|90
1594648500000|2020-07-13 13:55:00|19929.5|19914.5|19899.5|19884.5|19939.5|19924.5|19889.5|19874.5|77
1594648800000|2020-07-13 14:00:00|19904.5|19889.5|19899.5|19884.5|19919.5|19904.5|19889.5|19874.5|133
1594649100000|2020-07-13 14:05:00|19904.5|19889.5|19929.5|19914.5|19929.5|19914.5|19899.5|19884.5|141
1594649400000|2020-07-13 14:10:00|19928.8|19913.8|19928.8|19913.8|19938.8|19923.8|19928.8|19913.8|66
1594649700000|2020-07-13 14:15:00|19933.8|19918.8|19933.8|19918.8|19933.8|19918.8|19928.8|19913.8|137
1594650000000|2020-07-13 14:20:00|19938.8|19923.8|19948.8|19933.8|19948.8|19933.8|19933.8|19918.8|95
1594650300000|2020-07-13 14:25:00|19943.8|19928.8|19953.8|19938.8|19953.8|19938.8|19938.8|19923.8|141
1594650600000|2020-07-13 14:30:00|19958.8|19943.8|19943.8|19928.8|19958.8|19943.8|19943.8|19928.8|189
1594650900000|2020-07-13 14:35:00|19948.8|19933.8|19928.8|19913.8|19948.8|19933.8|19928.8|19913.8|132
1594651200000|2020-07-13 14:40:00|19933.8|19918.8|19923.8|19908.8|19938.8|19923.8|19923.8|19908.8|115
1594651500000|2020-07-13 14:45:00|19918.8|19903.8|19928.8|19913.8|19928.8|19913.8|19908.8|19893.8|138
1594651800000|2020-07-13 14:50:00|19933.8|19918.8|19928.8|19913.8|19938.8|19923.8|19923.8|19908.8|99
1594652100000|2020-07-13 14:55:00|19933.8|19918.8|19948.8|19933.8|19958.8|19943.8|19933.8|19918.8|81
1594652400000|2020-07-13 15:00:00|19953.8|19938.8|19963.8|19948.8|19968.8|19953.8|19948.8|19933.8|163
1594652700000|2020-07-13 15:05:00|19958.8|19943.8|19968.8|19953.8|19973.8|19958.8|19958.8|19943.8|140
1594653000000|2020-07-13 15:10:00|19963.8|19948.8|19983.8|19968.8|19988.8|19973.8|19963.8|19948.8|166
1594653300000|2020-07-13 15:15:00|19978.8|19963.8|19973.8|19958.8|19983.8|19968.8|19968.8|19953.8|232
1594653600000|2020-07-13 15:20:00|19978.8|19963.8|19983.8|19968.8|19988.8|19973.8|19968.8|19953.8|371
1594653900000|2020-07-13 15:25:00|19988.8|19973.8|20038.8|20023.8|20038.8|20023.8|19988.8|19973.8|874
1594654200000|2020-07-13 15:30:00|20043.8|20028.8|20018.8|20003.8|20053.8|20038.8|20008.8|19993.8|859
1594654500000|2020-07-13 15:35:00|20013.8|19998.8|20023.8|20008.8|20028.8|20013.8|19998.8|19983.8|315
1594654800000|2020-07-13 15:40:00|20028.8|20013.8|20038.8|20023.8|20043.8|20028.8|20023.8|20008.8|133
1594655100000|2020-07-13 15:45:00|20028.8|20013.8|20018.8|20003.8|20038.8|20023.8|20008.8|19993.8|180
1594655400000|2020-07-13 15:50:00|20023.8|19998.8|20028.8|20008.8|20033.8|20008.8|20013.8|19993.8|112
1594655700000|2020-07-13 15:55:00|20033.8|20003.8|20018.8|19998.8|20033.8|20008.8|20018.8|19998.8|53
1594656000000|2020-07-13 16:00:00|20023.8|20003.8|20018.8|19993.8|20023.8|20003.8|20013.8|19993.8|38
1594656300000|2020-07-13 16:05:00|20023.8|19998.8|20033.8|20013.8|20033.8|20013.8|20008.8|19988.8|97
1594656600000|2020-07-13 16:10:00|20038.8|20008.8|20023.8|20003.8|20038.8|20008.8|20018.8|19993.8|36
1594656900000|2020-07-13 16:15:00|20028.8|19998.8|20018.8|19998.8|20028.8|20003.8|20018.8|19993.8|15
1594657200000|2020-07-13 16:20:00|20023.8|19993.8|20028.8|20008.8|20033.8|20008.8|20023.8|19993.8|14
1594657500000|2020-07-13 16:25:00|20033.8|20003.8|20028.8|20003.8|20033.8|20008.8|20023.8|20003.8|24
1594657800000|2020-07-13 16:30:00|20023.8|20008.8|20033.8|20008.8|20033.8|20013.8|20023.8|20003.8|12
1594658100000|2020-07-13 16:35:00|20028.8|20003.8|20033.8|20013.8|20033.8|20013.8|20018.8|19998.8|29
1594658400000|2020-07-13 16:40:00|20028.8|20008.8|20033.8|20008.8|20033.8|20013.8|20023.8|20003.8|17
1594658700000|2020-07-13 16:45:00|20028.8|20013.8|20033.8|20013.8|20033.8|20013.8|20028.8|20008.8|5
1594659000000|2020-07-13 16:50:00|20038.8|20008.8|20033.8|20008.8|20038.8|20018.8|20028.8|20008.8|7
1594659300000|2020-07-13 16:55:00|20038.8|20013.8|20043.8|20023.8|20043.8|20023.8|20033.8|20008.8|19
1594659600000|2020-07-13 17:00:00|20048.8|20028.8|20038.8|20018.8|20048.8|20028.8|20033.8|20013.8|7
1594659900000|2020-07-13 17:05:00|20043.8|20023.8|20038.8|20018.8|20043.8|20023.8|20038.8|20018.8|3
1594660200000|2020-07-13 17:10:00|20043.8|20023.8|20048.8|20028.8|20053.8|20033.8|20043.8|20018.8|12
1594660500000|2020-07-13 17:15:00|20053.8|20033.8|20063.8|20038.8|20063.8|20043.8|20053.8|20033.8|23
1594660800000|2020-07-13 17:20:00|20068.8|20043.8|20068.8|20048.8|20078.8|20058.8|20068.8|20043.8|22
1594661100000|2020-07-13 17:25:00|20063.8|20043.8|20058.8|20038.8|20063.8|20043.8|20058.8|20038.8|11
1594661400000|2020-07-13 17:30:00|20063.8|20043.8|20073.8|20053.8|20078.8|20058.8|20063.8|20043.8|44
1594661700000|2020-07-13 17:35:00|20078.8|20058.8|20078.8|20053.8|20083.8|20063.8|20073.8|20053.8|12
1594662000000|2020-07-13 17:40:00|20073.8|20048.8|20078.8|20053.8|20078.8|20053.8|20063.8|20043.8|16
1594662300000|2020-07-13 17:45:00|20073.8|20058.8|20058.8|20038.8|20073.8|20058.8|20058.8|20033.8|19
1594662600000|2020-07-13 17:50:00|20063.8|20043.8|20063.8|20043.8|20063.8|20043.8|20063.8|20038.8|5
1594662900000|2020-07-13 17:55:00|20058.8|20038.8|20058.8|20038.8|20068.8|20043.8|20058.8|20033.8|9
1594663200000|2020-07-13 18:00:00|20063.8|20043.8|20028.8|20008.8|20068.8|20043.8|20028.8|20008.8|16
1594663500000|2020-07-13 18:05:00|20033.8|20013.8|19993.8|19968.8|20038.8|20013.8|19988.8|19963.8|55
1594663800000|2020-07-13 18:10:00|19998.8|19973.8|19983.8|19963.8|20008.8|19983.8|19973.8|19948.8|23
1594664100000|2020-07-13 18:15:00|19988.8|19968.8|19998.8|19973.8|20003.8|19978.8|19988.8|19963.8|19
1594664400000|2020-07-13 18:20:00|19993.8|19978.8|19993.8|19968.8|20008.8|19983.8|19978.8|19953.8|36
1594664700000|2020-07-13 18:25:00|19988.8|19973.8|19963.8|19948.8|19998.8|19973.8|19963.8|19943.8|21
1594665000000|2020-07-13 18:30:00|19968.8|19953.8|19933.8|19918.8|19968.8|19953.8|19928.8|19913.8|34
1594665300000|2020-07-13 18:35:00|19928.8|19913.8|19928.8|19913.8|19928.8|19913.8|19908.8|19893.8|37
1594665600000|2020-07-13 18:40:00|19923.8|19908.8|19933.8|19918.8|19933.8|19918.8|19923.8|19908.8|16
1594665900000|2020-07-13 18:45:00|19948.8|19933.8|19948.8|19933.8|19948.8|19933.8|19948.8|19933.8|8
1594666200000|2020-07-13 18:50:00|19943.8|19928.8|19958.8|19943.8|19958.8|19943.8|19943.8|19928.8|21
1594666500000|2020-07-13 18:55:00|19953.8|19938.8|19963.8|19948.8|19963.8|19948.8|19953.8|19938.8|15
1594666800000|2020-07-13 19:00:00|19948.8|19933.8|19933.8|19918.8|19958.8|19943.8|19933.8|19918.8|7
1594667100000|2020-07-13 19:05:00|19918.8|19903.8|19863.8|19848.8|19918.8|19903.8|19858.8|19843.8|46
1594667400000|2020-07-13 19:10:00|19868.8|19853.8|19873.8|19858.8|19883.8|19868.8|19858.8|19843.8|23
1594667700000|2020-07-13 19:15:00|19863.8|19848.8|19858.8|19843.8|19873.8|19858.8|19853.8|19838.8|24
1594668000000|2020-07-13 19:20:00|19863.8|19848.8|19843.8|19828.8|19863.8|19848.8|19843.8|19828.8|37
1594668300000|2020-07-13 19:25:00|19848.8|19833.8|19828.8|19813.8|19853.8|19838.8|19823.8|19808.8|63
1594668600000|2020-07-13 19:30:00|19823.8|19808.8|19743.8|19728.8|19823.8|19808.8|19743.8|19728.8|49
1594668900000|2020-07-13 19:35:00|19738.8|19723.8|19758.8|19743.8|19758.8|19743.8|19738.8|19723.8|45
1594669200000|2020-07-13 19:40:00|19748.8|19733.8|19788.8|19773.8|19803.8|19788.8|19748.8|19733.8|41
1594669500000|2020-07-13 19:45:00|19783.8|19768.8|19708.8|19693.8|19783.8|19768.8|19708.8|19693.8|63
1594669800000|2020-07-13 19:50:00|19703.8|19688.8|19678.8|19663.8|19713.8|19698.8|19678.8|19663.8|78
1594670100000|2020-07-13 19:55:00|19683.8|19668.8|19693.8|19678.8|19693.8|19678.8|19683.8|19668.8|68
1594670400000|2020-07-13 20:00:00|19705|19665|19697.9|19657.9|19728.9|19688.9|19679.4|19639.4|0
1594670700000|2020-07-13 20:05:00|19698.2|19658.2|19697.1|19657.1|19707.4|19667.4|19681.8|19641.8|0
1594671000000|2020-07-13 20:10:00|19696.9|19656.9|19730.6|19690.6|19735.9|19695.9|19689.4|19649.4|0
1594671300000|2020-07-13 20:15:00|19731.1|19691.1|19730.6|19690.6|19734.1|19694.1|19729.1|19689.1|0
1594671600000|2020-07-13 20:20:00|19731.6|19691.6|19735.2|19695.2|19737.2|19697.2|19731.6|19691.6|0
1594671900000|2020-07-13 20:25:00|19735.7|19695.7|19737.2|19697.2|19737.2|19697.2|19734.2|19694.2|0
1594672200000|2020-07-13 20:30:00|19736.7|19696.7|19733|19693|19736.7|19696.7|19720.7|19680.7|0
1594672500000|2020-07-13 20:35:00|19732.7|19692.7|19728.2|19688.2|19733|19693|19724.7|19684.7|0
1594672800000|2020-07-13 20:40:00|19728.4|19688.4|19707.9|19667.9|19729.4|19689.4|19707.9|19667.9|0
1594673100000|2020-07-13 20:45:00|19708.2|19668.2|19715.7|19675.7|19716.9|19676.9|19707.9|19667.9|0
1594673400000|2020-07-13 20:50:00|19715.9|19675.9|19715.7|19675.7|19721.7|19681.7|19715.7|19675.7|0
1594673700000|2020-07-13 20:55:00|19715.9|19675.9|19723.2|19683.2|19728.2|19688.2|19715.7|19675.7|0
1594674000000|2020-07-13 21:00:00|19722.7|19682.7|19724.7|19684.7|19725.2|19685.2|19722.2|19682.2|0
1594674300000|2020-07-13 21:05:00|19723.2|19683.2|19724.2|19684.2|19725.7|19685.7|19723.2|19683.2|0
1594674600000|2020-07-13 21:10:00|19723.2|19683.2|19726.3|19686.3|19726.3|19686.3|19722.4|19682.4|0
1594674900000|2020-07-13 21:15:00|19726.8|19686.8|19723.9|19683.9|19726.8|19686.8|19721.4|19681.4|0
1594675200000|2020-07-13 21:20:00|19724.8|19684.8|19725.3|19685.3|19726.3|19686.3|19723.9|19683.9|0
1594675500000|2020-07-13 21:25:00|19724.4|19684.4|19725.3|19685.3|19725.3|19685.3|19722.4|19682.4|0
1594675800000|2020-07-13 21:30:00|19722.3|19682.3|19717.9|19677.9|19723.4|19683.4|19717.4|19677.4|0
1594676100000|2020-07-13 21:35:00|19718.4|19678.4|19716.5|19676.5|19718.4|19678.4|19715.5|19675.5|0
1594676400000|2020-07-13 21:40:00|19717|19677|19717.9|19677.9|19720.4|19680.4|19717|19677|0
1594676700000|2020-07-13 21:45:00|19718.9|19678.9|19720.9|19680.9|19721.4|19681.4|19717.4|19677.4|0
1594677000000|2020-07-13 21:50:00|19721.4|19681.4|19723.4|19683.4|19723.9|19683.9|19720.9|19680.9|0
1594677300000|2020-07-13 21:55:00|19723.9|19683.9|19727.9|19687.9|19730.4|19690.4|19723.4|19683.4|0
1594677600000|2020-07-13 22:00:00|19730.2|19690.2|19776.9|19736.9|19788.6|19748.6|19730.2|19690.2|0
1594677900000|2020-07-13 22:05:00|19776.7|19736.7|19782.9|19742.9|19787.6|19747.6|19775.7|19735.7|0
1594678200000|2020-07-13 22:10:00|19783|19743|19787.6|19747.6|19787.6|19747.6|19778.1|19738.1|0
1594678500000|2020-07-13 22:15:00|19787.4|19747.4|19784.3|19744.3|19787.6|19747.6|19778.3|19738.3|0
1594678800000|2020-07-13 22:20:00|19784.1|19744.1|19796.8|19756.8|19801.5|19761.5|19783.1|19743.1|0
1594679100000|2020-07-13 22:25:00|19796.9|19756.9|19804.5|19764.5|19806.3|19766.3|19796.8|19756.8|0
1594679400000|2020-07-13 22:30:00|19804.8|19764.8|19793.8|19753.8|19807.5|19767.5|19790.8|19750.8|0
1594679700000|2020-07-13 22:35:00|19794|19754|19801.5|19761.5|19801.5|19761.5|19786|19746|0
1594680000000|2020-07-13 22:40:00|19801.8|19761.8|19796.8|19756.8|19803.3|19763.3|19792|19752|0
1594680300000|2020-07-13 22:45:00|19796.2|19756.2|19793.8|19753.8|19796.8|19756.8|19793.3|19753.3|0
1594680600000|2020-07-13 22:50:00|19793.5|19753.5|19771.2|19731.2|19793.5|19753.5|19767.6|19727.6|0
1594680900000|2020-07-13 22:55:00|19771.3|19731.3|19762.8|19722.8|19773|19733|19756.3|19716.3|0
1594681200000|2020-07-13 23:00:00|19763|19723|19784.3|19744.3|19784.3|19744.3|19762.8|19722.8|0
1594681500000|2020-07-13 23:05:00|19784.1|19744.1|19780.1|19740.1|19786.1|19746.1|19770|19730|0
1594681800000|2020-07-13 23:10:00|19779.8|19739.8|19776.6|19736.6|19783.1|19743.1|19772.3|19732.3|0
1594682100000|2020-07-13 23:15:00|19776.3|19736.3|19777.5|19737.5|19779.9|19739.9|19773.2|19733.2|0
1594682400000|2020-07-13 23:20:00|19777.4|19737.4|19781|19741|19784|19744|19776.9|19736.9|0
1594682700000|2020-07-13 23:25:00|19781.3|19741.3|19787|19747|19790|19750|19781|19741|0
1594683000000|2020-07-13 23:30:00|19786.7|19746.7|19791.7|19751.7|19794.7|19754.7|19784|19744|0
1594683300000|2020-07-13 23:35:00|19792|19752|19787.1|19747.1|19793|19753|19787|19747|0
1594683600000|2020-07-13 23:40:00|19787.6|19747.6|19796|19756|19798.7|19758.7|19785.1|19745.1|0
1594683900000|2020-07-13 23:45:00|19797.5|19757.5|19798.7|19758.7|19798.7|19758.7|19786.2|19746.2|0
1594684200000|2020-07-13 23:50:00|19799|19759|19792.7|19752.7|19811.2|19771.2|19792.7|19752.7|0
1594684500000|2020-07-13 23:55:00|19792.5|19752.5|19778.5|19738.5|19792.7|19752.7|19766|19726|0
1594684800000|2020-07-14 00:00:00|19778.3|19738.3|19764.7|19724.7|19792.7|19752.7|19764.7|19724.7|0
1594685100000|2020-07-14 00:05:00|19765|19725|19780.2|19740.2|19780.2|19740.2|19750.5|19710.5|0
1594685400000|2020-07-14 00:10:00|19779.8|19739.8|19788.2|19748.2|19795.7|19755.7|19772.5|19732.5|0
1594685700000|2020-07-14 00:15:00|19787.9|19747.9|19809.3|19769.3|19809.6|19769.6|19782.2|19742.2|0
1594686000000|2020-07-14 00:20:00|19809.4|19769.4|19792.5|19752.5|19809.4|19769.4|19787.4|19747.4|0
1594686300000|2020-07-14 00:25:00|19792.7|19752.7|19792.7|19752.7|19798.5|19758.5|19780.5|19740.5|0
1594686600000|2020-07-14 00:30:00|19792.6|19752.6|19764.1|19724.1|19792.8|19752.8|19763.7|19723.7|0
1594686900000|2020-07-14 00:35:00|19763.9|19723.9|19752.3|19712.3|19767.1|19727.1|19746.4|19706.4|0
1594687200000|2020-07-14 00:40:00|19752.4|19712.4|19769.4|19729.4|19770.1|19730.1|19752.3|19712.3|0
1594687500000|2020-07-14 00:45:00|19769.6|19729.6|19781.2|19741.2|19781.4|19741.4|19763.6|19723.6|0
1594687800000|2020-07-14 00:50:00|19780.2|19740.2|19775.2|19735.2|19781.7|19741.7|19764.1|19724.1|0
1594688100000|2020-07-14 00:55:00|19774.2|19734.2|19769.8|19729.8|19775.4|19735.4|19757.6|19717.6|0
1594688400000|2020-07-14 01:00:00|19769.7|19729.7|19758.8|19718.8|19781.9|19741.9|19744.1|19704.1|0
1594688700000|2020-07-14 01:05:00|19759|19719|19770.9|19730.9|19776.8|19736.8|19759|19719|0
1594689000000|2020-07-14 01:10:00|19770.8|19730.8|19782.6|19742.6|19782.6|19742.6|19764.9|19724.9|0
1594689300000|2020-07-14 01:15:00|19782.4|19742.4|19766.1|19726.1|19783.1|19743.1|19765.7|19725.7|0
1594689600000|2020-07-14 01:20:00|19766|19726|19723.7|19683.7|19766.5|19726.5|19706.3|19666.3|0
1594689900000|2020-07-14 01:25:00|19722.7|19682.7|19711.9|19671.9|19729.9|19689.9|19700.1|19660.1|0
1594690200000|2020-07-14 01:30:00|19712.1|19672.1|19731.1|19691.1|19739|19699|19706.3|19666.3|0
1594690500000|2020-07-14 01:35:00|19730.9|19690.9|19749.4|19709.4|19749.6|19709.6|19725.5|19685.5|0
1594690800000|2020-07-14 01:40:00|19749.3|19709.3|19752.8|19712.8|19753.3|19713.3|19743.3|19703.3|0
1594691100000|2020-07-14 01:45:00|19752.9|19712.9|19747.8|19707.8|19753|19713|19730.5|19690.5|0
1594691400000|2020-07-14 01:50:00|19748|19708|19742.7|19702.7|19754.3|19714.3|19736.9|19696.9|0
1594691700000|2020-07-14 01:55:00|19742.5|19702.5|19754|19714|19754.5|19714.5|19737.2|19697.2|0
1594692000000|2020-07-14 02:00:00|19753|19713|19754.5|19714.5|19760.6|19720.6|19748.1|19708.1|0
1594692300000|2020-07-14 02:05:00|19754.7|19714.7|19736.2|19696.2|19760|19720|19736.2|19696.2|0
1594692600000|2020-07-14 02:10:00|19736|19696|19725|19685|19739.5|19699.5|19719|19679|0
1594692900000|2020-07-14 02:15:00|19724|19684|19736.8|19696.8|19742.7|19702.7|19719.4|19679.4|0
1594693200000|2020-07-14 02:20:00|19736.7|19696.7|19737.4|19697.4|19739.9|19699.9|19718.8|19678.8|0
1594693500000|2020-07-14 02:25:00|19739.4|19699.4|19725.5|19685.5|19743.4|19703.4|19719.6|19679.6|0
1594693800000|2020-07-14 02:30:00|19725.4|19685.4|19707.4|19667.4|19725.4|19685.4|19701.2|19661.2|0
1594694100000|2020-07-14 02:35:00|19707.2|19667.2|19713.7|19673.7|19713.7|19673.7|19701.4|19661.4|0
1594694400000|2020-07-14 02:40:00|19713.6|19673.6|19725|19685|19733.5|19693.5|19713.6|19673.6|0
1594694700000|2020-07-14 02:45:00|19724.9|19684.9|19741.4|19701.4|19744.1|19704.1|19724.3|19684.3|0
1594695000000|2020-07-14 02:50:00|19741.3|19701.3|19738.2|19698.2|19747.1|19707.1|19729.7|19689.7|0
1594695300000|2020-07-14 02:55:00|19737.2|19697.2|19735.5|19695.5|19741.3|19701.3|19723.5|19683.5|0
1594695600000|2020-07-14 03:00:00|19735.6|19695.6|19759.1|19719.1|19761.7|19721.7|19735.5|19695.5|0
1594695900000|2020-07-14 03:05:00|19761.1|19721.1|19747.6|19707.6|19764.6|19724.6|19747.6|19707.6|0
1594696200000|2020-07-14 03:10:00|19748.6|19708.6|19747.8|19707.8|19753.4|19713.4|19747.6|19707.6|0
1594696500000|2020-07-14 03:15:00|19747.7|19707.7|19742.1|19702.1|19747.8|19707.8|19736.2|19696.2|0
1594696800000|2020-07-14 03:20:00|19742|19702|19736.2|19696.2|19747.8|19707.8|19729.8|19689.8|0
1594697100000|2020-07-14 03:25:00|19737.2|19697.2|19741.8|19701.8|19747.4|19707.4|19736.2|19696.2|0
1594697400000|2020-07-14 03:30:00|19741.9|19701.9|19728|19688|19742.1|19702.1|19724.5|19684.5|0
1594697700000|2020-07-14 03:35:00|19727|19687|19724.9|19684.9|19730.9|19690.9|19724.7|19684.7|0
1594698000000|2020-07-14 03:40:00|19724.7|19684.7|19718.8|19678.8|19724.7|19684.7|19712.7|19672.7|0
1594698300000|2020-07-14 03:45:00|19718.7|19678.7|19730|19690|19730.2|19690.2|19712.9|19672.9|0
1594698600000|2020-07-14 03:50:00|19730.2|19690.2|19718.2|19678.2|19730.2|19690.2|19718|19678|0
1594698900000|2020-07-14 03:55:00|19718.4|19678.4|19727|19687|19727|19687|19718.4|19678.4|0
1594699200000|2020-07-14 04:00:00|19724.3|19684.3|19729.8|19689.8|19729.8|19689.8|19724.2|19684.2|0
1594699500000|2020-07-14 04:05:00|19729.6|19689.6|19729.6|19689.6|19729.8|19689.8|19724|19684|0
1594699800000|2020-07-14 04:10:00|19729.5|19689.5|19712|19672|19729.6|19689.6|19709.4|19669.4|0
1594700100000|2020-07-14 04:15:00|19712.2|19672.2|19701.2|19661.2|19718.2|19678.2|19701.2|19661.2|0
1594700400000|2020-07-14 04:20:00|19701.1|19661.1|19717.8|19677.8|19718|19678|19701.1|19661.1|0
1594700700000|2020-07-14 04:25:00|19718|19678|19718.4|19678.4|19729.6|19689.6|19718|19678|0
1594701000000|2020-07-14 04:30:00|19718.2|19678.2|19701.1|19661.1|19718.2|19678.2|19695.2|19655.2|0
1594701300000|2020-07-14 04:35:00|19700.9|19660.9|19707.4|19667.4|19707.5|19667.5|19698.2|19658.2|0
1594701600000|2020-07-14 04:40:00|19707.1|19667.1|19696.3|19656.3|19707.3|19667.3|19695.8|19655.8|0
1594701900000|2020-07-14 04:45:00|19696.5|19656.5|19708.5|19668.5|19708.8|19668.8|19696|19656|0
1594702200000|2020-07-14 04:50:00|19708.6|19668.6|19714.3|19674.3|19719.8|19679.8|19708.3|19668.3|0
1594702500000|2020-07-14 04:55:00|19714.1|19674.1|19714.1|19674.1|19719.8|19679.8|19714.1|19674.1|0
1594702800000|2020-07-14 05:00:00|19714.3|19674.3|19726.3|19686.3|19732|19692|19714.1|19674.1|0
1594703100000|2020-07-14 05:05:00|19726.2|19686.2|19720.5|19680.5|19732|19692|19720.5|19680.5|0
1594703400000|2020-07-14 05:10:00|19720.7|19680.7|19705|19665|19720.7|19680.7|19699.7|19659.7|0
1594703700000|2020-07-14 05:15:00|19704.9|19664.9|19727.8|19687.8|19727.9|19687.9|19704.9|19664.9|0
1594704000000|2020-07-14 05:20:00|19727.6|19687.6|19721.9|19681.9|19728.1|19688.1|19716.5|19676.5|0
1594704300000|2020-07-14 05:25:00|19721.8|19681.8|19732.9|19692.9|19732.9|19692.9|19721.4|19681.4|0
1594704600000|2020-07-14 05:30:00|19732.8|19692.8|19732.2|19692.2|19738.4|19698.4|19732.2|19692.2|0
1594704900000|2020-07-14 05:35:00|19732.3|19692.3|19751.1|19711.1|19751.1|19711.1|19732.2|19692.2|0
1594705200000|2020-07-14 05:40:00|19750.9|19710.9|19750.6|19710.6|19756.4|19716.4|19745.3|19705.3|0
1594705500000|2020-07-14 05:45:00|19750.7|19710.7|19749.5|19709.5|19750.7|19710.7|19738.6|19698.6|0
1594705800000|2020-07-14 05:50:00|19749.3|19709.3|19732.2|19692.2|19755.2|19715.2|19726.9|19686.9|0
1594706100000|2020-07-14 05:55:00|19732.1|19692.1|19726.8|19686.8|19748.5|19708.5|19726.8|19686.8|0
1594706400000|2020-07-14 06:00:00|19727|19687|19773.8|19758.8|19773.8|19758.8|19723.8|19687|36
1594706700000|2020-07-14 06:05:00|19763.8|19748.8|19783.8|19768.8|19788.8|19773.8|19748.8|19733.8|57
1594707000000|2020-07-14 06:10:00|19788.8|19773.8|19813.8|19798.8|19813.8|19798.8|19788.8|19773.8|20
1594707300000|2020-07-14 06:15:00|19793.8|19778.8|19783.8|19768.8|19793.8|19778.8|19783.8|19768.8|11
1594707600000|2020-07-14 06:20:00|19788.8|19773.8|19828.8|19813.8|19828.8|19813.8|19788.8|19773.8|27
1594707900000|2020-07-14 06:25:00|19833.8|19818.8|19828.8|19813.8|19853.8|19838.8|19828.8|19813.8|47
1594708200000|2020-07-14 06:30:00|19823.8|19808.8|19828.8|19813.8|19833.8|19818.8|19823.8|19808.8|13
1594708500000|2020-07-14 06:35:00|19823.8|19808.8|19828.8|19813.8|19828.8|19813.8|19823.8|19808.8|8
1594708800000|2020-07-14 06:40:00|19833.8|19818.8|19853.8|19838.8|19853.8|19838.8|19833.8|19818.8|21
1594709100000|2020-07-14 06:45:00|19858.8|19843.8|19838.8|19823.8|19858.8|19843.8|19838.8|19823.8|19
1594709400000|2020-07-14 06:50:00|19833.8|19818.8|19843.8|19828.8|19843.8|19828.8|19823.8|19808.8|21
1594709700000|2020-07-14 06:55:00|19838.8|19823.8|19818.8|19803.8|19838.8|19823.8|19818.8|19803.8|21
1594710000000|2020-07-14 07:00:00|19823.8|19808.8|19823.8|19808.8|19853.8|19838.8|19793.8|19778.8|272
1594710300000|2020-07-14 07:05:00|19818.8|19803.8|19843.8|19828.8|19868.8|19853.8|19803.8|19788.8|293
1594710600000|2020-07-14 07:10:00|19838.8|19823.8|19838.8|19823.8|19853.8|19838.8|19808.8|19793.8|279
1594710900000|2020-07-14 07:15:00|19833.8|19818.8|19803.8|19788.8|19833.8|19818.8|19783.8|19768.8|210
1594711200000|2020-07-14 07:20:00|19808.8|19793.8|19823.8|19808.8|19828.8|19813.8|19788.8|19773.8|161
1594711500000|2020-07-14 07:25:00|19818.8|19803.8|19853.8|19838.8|19863.8|19848.8|19808.8|19793.8|164
1594711800000|2020-07-14 07:30:00|19848.8|19833.8|19783.8|19768.8|19848.8|19833.8|19773.8|19758.8|267
1594712100000|2020-07-14 07:35:00|19778.8|19763.8|19738.8|19723.8|19783.8|19768.8|19738.8|19723.8|203
1594712400000|2020-07-14 07:40:00|19741.3|19726.3|19721.3|19706.3|19741.3|19726.3|19681.3|19666.3|533
1594712700000|2020-07-14 07:45:00|19711.3|19696.3|19736.3|19721.3|19756.3|19741.3|19711.3|19696.3|125
1594713000000|2020-07-14 07:50:00|19731.3|19716.3|19716.3|19701.3|19736.3|19721.3|19701.3|19686.3|136
1594713300000|2020-07-14 07:55:00|19711.3|19696.3|19746.3|19731.3|19756.3|19741.3|19701.3|19686.3|136
1594713600000|2020-07-14 08:00:00|19741.3|19726.3|19751.3|19736.3|19771.3|19756.3|19736.3|19721.3|124
1594713900000|2020-07-14 08:05:00|19746.3|19731.3|19811.3|19796.3|19816.3|19801.3|19736.3|19721.3|118
1594714200000|2020-07-14 08:10:00|19821.3|19806.3|19821.3|19806.3|19856.3|19841.3|19816.3|19801.3|205
1594714500000|2020-07-14 08:15:00|19826.3|19811.3|19801.3|19786.3|19841.3|19826.3|19791.3|19776.3|139
1594714800000|2020-07-14 08:20:00|19806.3|19791.3|19826.3|19811.3|19836.3|19821.3|19796.3|19781.3|89
1594715100000|2020-07-14 08:25:00|19821.3|19806.3|19816.3|19801.3|19826.3|19811.3|19801.3|19786.3|86
1594715400000|2020-07-14 08:30:00|19821.3|19806.3|19816.3|19801.3|19836.3|19821.3|19811.3|19796.3|106
1594715700000|2020-07-14 08:35:00|19811.3|19796.3|19836.3|19821.3|19836.3|19821.3|19801.3|19786.3|152
1594716000000|2020-07-14 08:40:00|19831.3|19816.3|19821.3|19806.3|19846.3|19831.3|19816.3|19801.3|82
1594716300000|2020-07-14 08:45:00|19826.3|19811.3|19801.3|19786.3|19836.3|19821.3|19791.3|19776.3|90
1594716600000|2020-07-14 08:50:00|19796.3|19781.3|19776.3|19761.3|19796.3|19781.3|19776.3|19761.3|99
1594716900000|2020-07-14 08:55:00|19781.3|19766.3|19776.3|19761.3|19786.3|19771.3|19766.3|19751.3|74
1594717200000|2020-07-14 09:00:00|19771.3|19756.3|19801.3|19786.3|19811.3|19796.3|19766.3|19751.3|128
1594717500000|2020-07-14 09:05:00|19806.3|19791.3|19786.3|19771.3|19811.3|19796.3|19781.3|19766.3|45
1594717800000|2020-07-14 09:10:00|19781.3|19766.3|19776.3|19761.3|19786.3|19771.3|19761.3|19746.3|64
1594718100000|2020-07-14 09:15:00|19771.3|19756.3|19811.3|19796.3|19816.3|19801.3|19771.3|19756.3|76
1594718400000|2020-07-14 09:20:00|19806.3|19791.3|19816.3|19801.3|19816.3|19801.3|19801.3|19786.3|49
1594718700000|2020-07-14 09:25:00|19811.3|19796.3|19841.3|19826.3|19846.3|19831.3|19811.3|19796.3|82
1594719000000|2020-07-14 09:30:00|19846.3|19831.3|19821.3|19806.3|19846.3|19831.3|19816.3|19801.3|92
1594719300000|2020-07-14 09:35:00|19826.3|19811.3|19846.3|19831.3|19846.3|19831.3|19826.3|19811.3|104
1594719600000|2020-07-14 09:40:00|19841.3|19826.3|19826.3|19811.3|19841.3|19826.3|19826.3|19811.3|69
1594719900000|2020-07-14 09:45:00|19831.3|19816.3|19836.3|19821.3|19846.3|19831.3|19831.3|19816.3|110
1594720200000|2020-07-14 09:50:00|19841.3|19826.3|19821.3|19806.3|19841.3|19826.3|19816.3|19801.3|78
1594720500000|2020-07-14 09:55:00|19826.3|19811.3|19836.3|19821.3|19836.3|19821.3|19736.3|19721.3|125
1594720800000|2020-07-14 10:00:00|19841.3|19826.3|19846.3|19831.3|19846.3|19831.3|19826.3|19811.3|44
1594721100000|2020-07-14 10:05:00|19841.3|19826.3|19851.3|19836.3|19851.3|19836.3|19841.3|19826.3|47
1594721400000|2020-07-14 10:10:00|19846.3|19831.3|19836.3|19821.3|19846.3|19831.3|19831.3|19816.3|35
1594721700000|2020-07-14 10:15:00|19831.3|19816.3|19806.3|19791.3|19836.3|19821.3|19801.3|19786.3|100
1594722000000|2020-07-14 10:20:00|19811.3|19796.3|19841.3|19826.3|19846.3|19831.3|19811.3|19796.3|45
1594722300000|2020-07-14 10:25:00|19836.3|19821.3|19821.3|19806.3|19846.3|19831.3|19821.3|19806.3|82
1594722600000|2020-07-14 10:30:00|19826.3|19811.3|19796.3|19781.3|19826.3|19811.3|19791.3|19776.3|89
1594722900000|2020-07-14 10:35:00|19791.3|19776.3|19791.3|19776.3|19796.3|19781.3|19781.3|19766.3|43
1594723200000|2020-07-14 10:40:00|19786.3|19771.3|19806.3|19791.3|19816.3|19801.3|19786.3|19771.3|144
1594723500000|2020-07-14 10:45:00|19801.3|19786.3|19796.3|19781.3|19801.3|19786.3|19791.3|19776.3|48
1594723800000|2020-07-14 10:50:00|19801.3|19786.3|19816.3|19801.3|19816.3|19801.3|19796.3|19781.3|73
1594724100000|2020-07-14 10:55:00|19811.3|19796.3|19831.3|19816.3|19831.3|19816.3|19806.3|19791.3|56
1594724400000|2020-07-14 11:00:00|19826.3|19811.3|19851.3|19836.3|19851.3|19836.3|19826.3|19811.3|45
1594724700000|2020-07-14 11:05:00|19846.3|19831.3|19836.3|19821.3|19846.3|19831.3|19831.3|19816.3|56
1594725000000|2020-07-14 11:10:00|19831.3|19816.3|19821.3|19806.3|19831.3|19816.3|19806.3|19791.3|53
1594725300000|2020-07-14 11:15:00|19816.3|19801.3|19821.3|19806.3|19821.3|19806.3|19806.3|19791.3|52
1594725600000|2020-07-14 11:20:00|19826.3|19811.3|19811.3|19796.3|19826.3|19811.3|19811.3|19796.3|58
1594725900000|2020-07-14 11:25:00|19806.3|19791.3|19826.3|19811.3|19826.3|19811.3|19806.3|19791.3|45
1594726200000|2020-07-14 11:30:00|19831.3|19816.3|19836.3|19821.3|19841.3|19826.3|19831.3|19816.3|24
1594726500000|2020-07-14 11:35:00|19831.3|19816.3|19841.3|19826.3|19846.3|19831.3|19831.3|19816.3|40
1594726800000|2020-07-14 11:40:00|19843.6|19828.6|19853.6|19838.6|19858.6|19843.6|19843.6|19828.6|49
1594727100000|2020-07-14 11:45:00|19848.6|19833.6|19833.6|19818.6|19848.6|19833.6|19823.6|19808.6|68
1594727400000|2020-07-14 11:50:00|19838.6|19823.6|19868.6|19853.6|19873.6|19858.6|19833.6|19818.6|110
1594727700000|2020-07-14 11:55:00|19863.6|19848.6|19853.6|19838.6|19873.6|19858.6|19853.6|19838.6|70
1594728000000|2020-07-14 12:00:00|19858.6|19843.6|19858.6|19843.6|19858.6|19843.6|19833.6|19818.6|87
1594728300000|2020-07-14 12:05:00|19863.6|19848.6|19858.6|19843.6|19868.6|19853.6|19853.6|19838.6|37
1594728600000|2020-07-14 12:10:00|19863.6|19848.6|19863.6|19848.6|19868.6|19853.6|19858.6|19843.6|36
1594728900000|2020-07-14 12:15:00|19858.6|19843.6|19853.6|19838.6|19878.6|19863.6|19848.6|19833.6|49
1594729200000|2020-07-14 12:20:00|19858.6|19843.6|19843.6|19828.6|19858.6|19843.6|19843.6|19828.6|36
1594729500000|2020-07-14 12:25:00|19838.6|19823.6|19833.6|19818.6|19838.6|19823.6|19828.6|19813.6|38
1594729800000|2020-07-14 12:30:00|19823.6|19808.6|19808.6|19793.6|19828.6|19813.6|19793.6|19778.6|193
1594730100000|2020-07-14 12:35:00|19803.6|19788.6|19768.6|19753.6|19808.6|19793.6|19763.6|19748.6|127
1594730400000|2020-07-14 12:40:00|19763.6|19748.6|19783.6|19768.6|19788.6|19773.6|19758.6|19743.6|114
1594730700000|2020-07-14 12:45:00|19778.6|19763.6|19778.6|19763.6|19788.6|19773.6|19778.6|19763.6|39
1594731000000|2020-07-14 12:50:00|19783.6|19768.6|19778.6|19763.6|19793.6|19778.6|19773.6|19758.6|74
1594731300000|2020-07-14 12:55:00|19773.6|19758.6|19748.6|19733.6|19773.6|19758.6|19733.6|19718.6|182
1594731600000|2020-07-14 13:00:00|19738.6|19723.6|19763.6|19748.6|19768.6|19753.6|19738.6|19723.6|79
1594731900000|2020-07-14 13:05:00|19758.6|19743.6|19753.6|19738.6|19768.6|19753.6|19738.6|19723.6|111
1594732200000|2020-07-14 13:10:00|19758.6|19743.6|19753.6|19738.6|19763.6|19748.6|19748.6|19733.6|81
1594732500000|2020-07-14 13:15:00|19758.6|19743.6|19758.6|19743.6|19763.6|19748.6|19748.6|19733.6|70
1594732800000|2020-07-14 13:20:00|19753.6|19738.6|19768.6|19753.6|19773.6|19758.6|19753.6|19738.6|52
1594733100000|2020-07-14 13:25:00|19763.6|19748.6|19753.6|19738.6|19768.6|19753.6|19748.6|19733.6|45
1594733400000|2020-07-14 13:30:00|19758.6|19743.6|19793.6|19778.6|19813.6|19798.6|19743.6|19728.6|334
1594733700000|2020-07-14 13:35:00|19788.6|19773.6|19813.6|19798.6|19813.6|19798.6|19768.6|19753.6|185
1594734000000|2020-07-14 13:40:00|19808.6|19793.6|19848.6|19833.6|19853.6|19838.6|19798.6|19783.6|174
1594734300000|2020-07-14 13:45:00|19853.6|19838.6|19818.6|19803.6|19853.6|19838.6|19813.6|19798.6|185
1594734600000|2020-07-14 13:50:00|19823.6|19808.6|19803.6|19788.6|19823.6|19808.6|19768.6|19753.6|260
1594734900000|2020-07-14 13:55:00|19798.6|19783.6|19833.6|19818.6|19843.6|19828.6|19783.6|19768.6|269
1594735200000|2020-07-14 14:00:00|19828.6|19813.6|19803.6|19788.6|19833.6|19818.6|19803.6|19788.6|146
1594735500000|2020-07-14 14:05:00|19798.6|19783.6|19783.6|19768.6|19818.6|19803.6|19783.6|19768.6|171
1594735800000|2020-07-14 14:10:00|19782.8|19767.8|19782.8|19767.8|19807.8|19792.8|19772.8|19757.8|198
1594736100000|2020-07-14 14:15:00|19777.8|19762.8|19777.8|19762.8|19802.8|19787.8|19762.8|19747.8|250
1594736400000|2020-07-14 14:20:00|19772.8|19757.8|19797.8|19782.8|19827.8|19812.8|19762.8|19747.8|151
1594736700000|2020-07-14 14:25:00|19792.8|19777.8|19817.8|19802.8|19817.8|19802.8|19782.8|19767.8|156
1594737000000|2020-07-14 14:30:00|19822.8|19807.8|19842.8|19827.8|19852.8|19837.8|19822.8|19807.8|393
1594737300000|2020-07-14 14:35:00|19837.8|19822.8|19847.8|19832.8|19857.8|19842.8|19827.8|19812.8|228
1594737600000|2020-07-14 14:40:00|19852.8|19837.8|19867.8|19852.8|19882.8|19867.8|19852.8|19837.8|265
1594737900000|2020-07-14 14:45:00|19872.8|19857.8|19857.8|19842.8|19877.8|19862.8|19847.8|19832.8|246
1594738200000|2020-07-14 14:50:00|19862.8|19847.8|19902.8|19887.8|19907.8|19892.8|19787.8|19772.8|249
1594738500000|2020-07-14 14:55:00|19897.8|19882.8|19872.8|19857.8|19902.8|19887.8|19862.8|19847.8|248
1594738800000|2020-07-14 15:00:00|19877.8|19862.8|19862.8|19847.8|19897.8|19882.8|19852.8|19837.8|198
1594739100000|2020-07-14 15:05:00|19857.8|19842.8|19877.8|19862.8|19892.8|19877.8|19832.8|19817.8|319
1594739400000|2020-07-14 15:10:00|19872.8|19857.8|19862.8|19847.8|19882.8|19867.8|19862.8|19847.8|194
1594739700000|2020-07-14 15:15:00|19867.8|19852.8|19862.8|19847.8|19877.8|19862.8|19832.8|19817.8|371
1594740000000|2020-07-14 15:20:00|19857.8|19842.8|19867.8|19852.8|19882.8|19867.8|19852.8|19837.8|223
1594740300000|2020-07-14 15:25:00|19872.8|19857.8|19862.8|19847.8|19887.8|19872.8|19857.8|19842.8|375
1594740600000|2020-07-14 15:30:00|19857.8|19842.8|19892.8|19877.8|19902.8|19887.8|19857.8|19842.8|628
1594740900000|2020-07-14 15:35:00|19897.8|19882.8|19877.8|19862.8|19897.8|19882.8|19872.8|19857.8|246
1594741200000|2020-07-14 15:40:00|19872.8|19857.8|19902.8|19887.8|19907.8|19892.8|19872.8|19857.8|70
1594741500000|2020-07-14 15:45:00|19907.8|19892.8|19902.8|19887.8|19922.8|19907.8|19892.8|19877.8|72
1594741800000|2020-07-14 15:50:00|19907.8|19882.8|19897.8|19872.8|19912.8|19892.8|19897.8|19872.8|15
1594742100000|2020-07-14 15:55:00|19902.8|19877.8|19907.8|19887.8|19912.8|19887.8|19892.8|19872.8|60
1594742400000|2020-07-14 16:00:00|19912.8|19892.8|19912.8|19892.8|19912.8|19892.8|19902.8|19882.8|15
1594742700000|2020-07-14 16:05:00|19907.8|19887.8|19892.8|19867.8|19912.8|19892.8|19882.8|19862.8|18
1594743000000|2020-07-14 16:10:00|19887.8|19872.8|19897.8|19877.8|19907.8|19882.8|19887.8|19867.8|27
1594743300000|2020-07-14 16:15:00|19892.8|19872.8|19907.8|19882.8|19912.8|19892.8|19892.8|19867.8|67
1594743600000|2020-07-14 16:20:00|19902.8|19877.8|19907.8|19887.8|19917.8|19897.8|19902.8|19877.8|76
1594743900000|2020-07-14 16:25:00|19912.8|19892.8|19897.8|19877.8|19912.8|19892.8|19897.8|19872.8|23
1594744200000|2020-07-14 16:30:00|19902.8|19882.8|19897.8|19877.8|19912.8|19892.8|19897.8|19877.8|31
1594744500000|2020-07-14 16:35:00|19902.8|19882.8|19902.8|19882.8|19912.8|19892.8|19897.8|19877.8|42
1594744800000|2020-07-14 16:40:00|19907.8|19887.8|19887.8|19867.8|19907.8|19887.8|19887.8|19867.8|16
1594745100000|2020-07-14 16:45:00|19892.8|19872.8|19907.8|19887.8|19907.8|19887.8|19892.8|19872.8|9
1594745400000|2020-07-14 16:50:00|19912.8|19882.8|19892.8|19867.8|19912.8|19887.8|19892.8|19867.8|10
1594745700000|2020-07-14 16:55:00|19887.8|19872.8|19877.8|19852.8|19887.8|19872.8|19872.8|19852.8|22
1594746000000|2020-07-14 17:00:00|19882.8|19857.8|19867.8|19847.8|19882.8|19862.8|19867.8|19847.8|15
1594746300000|2020-07-14 17:05:00|19872.8|19842.8|19857.8|19837.8|19877.8|19852.8|19857.8|19837.8|10
1594746600000|2020-07-14 17:10:00|19852.8|19832.8|19862.8|19842.8|19867.8|19847.8|19852.8|19832.8|27
1594746900000|2020-07-14 17:15:00|19867.8|19847.8|19867.8|19842.8|19872.8|19852.8|19862.8|19837.8|14
1594747200000|2020-07-14 17:20:00|19862.8|19847.8|19877.8|19852.8|19882.8|19862.8|19862.8|19842.8|4
1594747500000|2020-07-14 17:25:00|19882.8|19857.8|19877.8|19852.8|19882.8|19857.8|19872.8|19852.8|8
1594747800000|2020-07-14 17:30:00|19872.8|19857.8|19887.8|19862.8|19887.8|19862.8|19872.8|19852.8|4
1594748100000|2020-07-14 17:35:00|19892.8|19867.8|19907.8|19887.8|19907.8|19887.8|19887.8|19862.8|16
1594748400000|2020-07-14 17:40:00|19902.8|19882.8|19917.8|19897.8|19922.8|19902.8|19902.8|19882.8|19
1594748700000|2020-07-14 17:45:00|19912.8|19892.8|19927.8|19907.8|19932.8|19912.8|19912.8|19892.8|32
1594749000000|2020-07-14 17:50:00|19932.8|19912.8|19947.8|19922.8|19947.8|19927.8|19927.8|19907.8|31
1594749300000|2020-07-14 17:55:00|19952.8|19927.8|19932.8|19912.8|19952.8|19927.8|19912.8|19892.8|110
1594749600000|2020-07-14 18:00:00|19937.8|19917.8|19957.8|19932.8|19967.8|19947.8|19927.8|19907.8|53
1594749900000|2020-07-14 18:05:00|19952.8|19927.8|19942.8|19917.8|19957.8|19932.8|19937.8|19912.8|8
1594750200000|2020-07-14 18:10:00|19947.8|19922.8|19947.8|19922.8|19947.8|19922.8|19942.8|19917.8|4
1594750500000|2020-07-14 18:15:00|19952.8|19927.8|19957.8|19937.8|19967.8|19942.8|19947.8|19922.8|13
1594750800000|2020-07-14 18:20:00|19962.8|19942.8|19962.8|19937.8|19972.8|19947.8|19957.8|19937.8|22
1594751100000|2020-07-14 18:25:00|19957.8|19932.8|19952.8|19937.8|19957.8|19937.8|19947.8|19922.8|7
1594751400000|2020-07-14 18:30:00|19947.8|19932.8|19942.8|19927.8|19947.8|19932.8|19942.8|19927.8|7
1594751700000|2020-07-14 18:35:00|19952.8|19937.8|19942.8|19927.8|19952.8|19937.8|19942.8|19927.8|4
1594752000000|2020-07-14 18:40:00|19947.8|19932.8|19947.8|19932.8|19947.8|19932.8|19947.8|19932.8|1
1594752300000|2020-07-14 18:45:00|19952.8|19937.8|19937.8|19922.8|19957.8|19942.8|19932.8|19917.8|6
1594752600000|2020-07-14 18:50:00|19947.8|19932.8|19947.8|19932.8|19947.8|19932.8|19947.8|19932.8|1
1594752900000|2020-07-14 18:55:00|19942.8|19927.8|19962.8|19947.8|19962.8|19947.8|19942.8|19927.8|6
1594753200000|2020-07-14 19:00:00|19952.8|19937.8|19932.8|19917.8|19952.8|19937.8|19932.8|19917.8|5
1594753500000|2020-07-14 19:05:00|19942.8|19927.8|19942.8|19927.8|19942.8|19927.8|19932.8|19917.8|7
1594753800000|2020-07-14 19:10:00|19937.8|19922.8|19922.8|19907.8|19937.8|19922.8|19922.8|19907.8|8
1594754100000|2020-07-14 19:15:00|19912.8|19897.8|19922.8|19907.8|19922.8|19907.8|19907.8|19892.8|6
1594754400000|2020-07-14 19:20:00|19927.8|19912.8|19952.8|19937.8|19952.8|19937.8|19927.8|19912.8|8
1594754700000|2020-07-14 19:25:00|19957.8|19942.8|19952.8|19937.8|19962.8|19947.8|19952.8|19937.8|5
1594755000000|2020-07-14 19:30:00|19967.8|19952.8|19962.8|19947.8|19967.8|19952.8|19962.8|19947.8|4
1594755300000|2020-07-14 19:35:00|19967.8|19952.8|19962.8|19947.8|19967.8|19952.8|19962.8|19947.8|6
1594755600000|2020-07-14 19:40:00|19972.8|19957.8|19972.8|19957.8|19977.8|19962.8|19972.8|19957.8|11
1594755900000|2020-07-14 19:45:00|19982.8|19967.8|19992.8|19977.8|19992.8|19977.8|19972.8|19957.8|44
1594756200000|2020-07-14 19:50:00|19997.8|19982.8|20002.8|19987.8|20012.8|19997.8|19997.8|19982.8|27
1594756500000|2020-07-14 19:55:00|19997.8|19982.8|19972.8|19957.8|19997.8|19982.8|19972.8|19957.8|16
1594756800000|2020-07-14 20:00:00|19988|19948|19972.4|19932.4|19988|19948|19966.8|19926.8|0
1594757100000|2020-07-14 20:05:00|19972.7|19932.7|19984|19944|19987.9|19947.9|19962.9|19922.9|0
1594757400000|2020-07-14 20:10:00|19984.9|19944.9|19965.7|19925.7|19986.2|19946.2|19958.9|19918.9|0
1594757700000|2020-07-14 20:15:00|19965.2|19925.2|19981.6|19941.6|19989|19949|19964.2|19924.2|0
1594758000000|2020-07-14 20:20:00|19982.1|19942.1|19982.1|19942.1|19984.6|19944.6|19982.1|19942.1|0
1594758300000|2020-07-14 20:25:00|19982.6|19942.6|19983.1|19943.1|19984.6|19944.6|19982.1|19942.1|0
1594758600000|2020-07-14 20:30:00|19982.8|19942.8|19981.1|19941.1|19990.6|19950.6|19973.3|19933.3|0
1594758900000|2020-07-14 20:35:00|19981.4|19941.4|19970.3|19930.3|19984.6|19944.6|19965.6|19925.6|0
1594759200000|2020-07-14 20:40:00|19970.6|19930.6|19988.1|19948.1|19988.1|19948.1|19970.3|19930.3|0
1594759500000|2020-07-14 20:45:00|19987.8|19947.8|19988.1|19948.1|19992.8|19952.8|19985|19945|0
1594759800000|2020-07-14 20:50:00|19988.3|19948.3|19992.8|19952.8|19992.8|19952.8|19988.1|19948.1|0
1594760100000|2020-07-14 20:55:00|19992.5|19952.5|19984.8|19944.8|19992.5|19952.5|19980.3|19940.3|0
1594760400000|2020-07-14 21:00:00|19985.3|19945.3|20031|19991|20037.4|19997.4|19985.3|19945.3|0
1594760700000|2020-07-14 21:05:00|20032|19992|20085.9|20045.9|20104.3|20064.3|20030.8|19990.8|0
1594761000000|2020-07-14 21:10:00|20090.4|20050.4|20055.6|20015.6|20090.4|20050.4|20050.1|20010.1|0
1594761300000|2020-07-14 21:15:00|20054.6|20014.6|20079|20039|20087|20047|20054.1|20014.1|0
1594761600000|2020-07-14 21:20:00|20078.1|20038.1|20105.9|20065.9|20118.1|20078.1|20078.1|20038.1|0
1594761900000|2020-07-14 21:25:00|20107.9|20067.9|20070.2|20030.2|20107.9|20067.9|20065.3|20025.3|0
1594762200000|2020-07-14 21:30:00|20070.7|20030.7|20072.2|20032.2|20073.2|20033.2|20061.8|20021.8|0
1594762500000|2020-07-14 21:35:00|20073.2|20033.2|20086.1|20046.1|20086.6|20046.6|20073.2|20033.2|0
1594762800000|2020-07-14 21:40:00|20084.6|20044.6|20086.9|20046.9|20086.9|20046.9|20077.5|20037.5|0
1594763100000|2020-07-14 21:45:00|20086.4|20046.4|20078.5|20038.5|20092.4|20052.4|20078.5|20038.5|0
1594763400000|2020-07-14 21:50:00|20078|20038|20077.5|20037.5|20084|20044|20072.1|20032.1|0
1594763700000|2020-07-14 21:55:00|20077|20037|20086|20046|20098.4|20058.4|20066.1|20026.1|0
1594764000000|2020-07-14 22:00:00|20082.8|20042.8|20172.1|20132.1|20187.6|20147.6|20082.8|20042.8|0
1594764300000|2020-07-14 22:05:00|20172.3|20132.3|20153.1|20113.1|20187.1|20147.1|20149|20109|0
1594764600000|2020-07-14 22:10:00|20151.7|20111.7|20173.3|20133.3|20177.3|20137.3|20151.7|20111.7|0
1594764900000|2020-07-14 22:15:00|20174.3|20134.3|20173|20133|20186.8|20146.8|20161.8|20121.8|0
1594765200000|2020-07-14 22:20:00|20172.8|20132.8|20172.8|20132.8|20182|20142|20166.3|20126.3|0
1594765500000|2020-07-14 22:25:00|20173.1|20133.1|20188.7|20148.7|20192.2|20152.2|20169.3|20129.3|0
1594765800000|2020-07-14 22:30:00|20189|20149|20177.9|20137.9|20193.5|20153.5|20161.8|20121.8|0
1594766100000|2020-07-14 22:35:00|20177.8|20137.8|20183.3|20143.3|20183.3|20143.3|20174.3|20134.3|0
1594766400000|2020-07-14 22:40:00|20182.7|20142.7|20194.5|20154.5|20197.5|20157.5|20179|20139|0
1594766700000|2020-07-14 22:45:00|20194.3|20154.3|20170.6|20130.6|20203.4|20163.4|20170|20130|0
1594767000000|2020-07-14 22:50:00|20170.9|20130.9|20255.1|20215.1|20255.1|20215.1|20170.9|20130.9|0
1594767300000|2020-07-14 22:55:00|20255.3|20215.3|20239.3|20199.3|20274.5|20234.5|20236.2|20196.2|0
1594767600000|2020-07-14 23:00:00|20240|20200|20227.5|20187.5|20245.8|20205.8|20208.1|20168.1|0
1594767900000|2020-07-14 23:05:00|20227.8|20187.8|20209.5|20169.5|20248.2|20208.2|20206|20166|0
1594768200000|2020-07-14 23:10:00|20209.7|20169.7|20225|20185|20232.7|20192.7|20206|20166|0
1594768500000|2020-07-14 23:15:00|20225.2|20185.2|20229|20189|20233.8|20193.8|20225.2|20185.2|0
1594768800000|2020-07-14 23:20:00|20226.3|20186.3|20214.3|20174.3|20229.3|20189.3|20213.1|20173.1|0
1594769100000|2020-07-14 23:25:00|20214.6|20174.6|20195.9|20155.9|20216.1|20176.1|20194.1|20154.1|0
1594769400000|2020-07-14 23:30:00|20196|20156|20186.2|20146.2|20198.9|20158.9|20181.4|20141.4|0
1594769700000|2020-07-14 23:35:00|20186.4|20146.4|20187.3|20147.3|20190.9|20150.9|20181.4|20141.4|0
1594770000000|2020-07-14 23:40:00|20187.6|20147.6|20182.6|20142.6|20188.6|20148.6|20177.8|20137.8|0
1594770300000|2020-07-14 23:45:00|20182.9|20142.9|20176.1|20136.1|20184.3|20144.3|20168.3|20128.3|0
1594770600000|2020-07-14 23:50:00|20176|20136|20177.5|20137.5|20177.5|20137.5|20163|20123|0
1594770900000|2020-07-14 23:55:00|20177.6|20137.6|20193.2|20153.2|20193.2|20153.2|20175.7|20135.7|0
1594771200000|2020-07-15 00:00:00|20192.6|20152.6|20219.9|20179.9|20221.2|20181.2|20188.4|20148.4|0
1594771500000|2020-07-15 00:05:00|20219.8|20179.8|20221.2|20181.2|20221.2|20181.2|20208.7|20168.7|0
1594771800000|2020-07-15 00:10:00|20221.4|20181.4|20192.7|20152.7|20228.9|20188.9|20191|20151|0
1594772100000|2020-07-15 00:15:00|20193|20153|20173.6|20133.6|20205.9|20165.9|20173.6|20133.6|0
1594772400000|2020-07-15 00:20:00|20173.8|20133.8|20184.2|20144.2|20185.2|20145.2|20172.7|20132.7|0
1594772700000|2020-07-15 00:25:00|20183.2|20143.2|20172.5|20132.5|20185.1|20145.1|20166.2|20126.2|0
1594773000000|2020-07-15 00:30:00|20172.7|20132.7|20177.8|20137.8|20183.8|20143.8|20166.9|20126.9|0
1594773300000|2020-07-15 00:35:00|20177.9|20137.9|20172.2|20132.2|20183.8|20143.8|20161.1|20121.1|0
1594773600000|2020-07-15 00:40:00|20174.2|20134.2|20167|20127|20177.5|20137.5|20166.2|20126.2|0
1594773900000|2020-07-15 00:45:00|20166.9|20126.9|20178.7|20138.7|20184.5|20144.5|20166.9|20126.9|0
1594774200000|2020-07-15 00:50:00|20178.9|20138.9|20180.5|20140.5|20184.5|20144.5|20172.7|20132.7|0
1594774500000|2020-07-15 00:55:00|20183.8|20143.8|20189.3|20149.3|20189.3|20149.3|20177.7|20137.7|0
1594774800000|2020-07-15 01:00:00|20189.1|20149.1|20183.8|20143.8|20199|20159|20177.6|20137.6|0
1594775100000|2020-07-15 01:05:00|20183.7|20143.7|20188.6|20148.6|20188.6|20148.6|20182.6|20142.6|0
1594775400000|2020-07-15 01:10:00|20188.5|20148.5|20199.9|20159.9|20205.7|20165.7|20188.4|20148.4|0
1594775700000|2020-07-15 01:15:00|20200.9|20160.9|20210.4|20170.4|20211|20171|20199.7|20159.7|0
1594776000000|2020-07-15 01:20:00|20210.5|20170.5|20198.3|20158.3|20213.5|20173.5|20198.3|20158.3|0
1594776300000|2020-07-15 01:25:00|20198.5|20158.5|20209.7|20169.7|20209.9|20169.9|20197.7|20157.7|0
1594776600000|2020-07-15 01:30:00|20210.7|20170.7|20197.8|20157.8|20215|20175|20191.8|20151.8|0
1594776900000|2020-07-15 01:35:00|20196.8|20156.8|20170.9|20130.9|20198.4|20158.4|20170.9|20130.9|0
1594777200000|2020-07-15 01:40:00|20170.7|20130.7|20176.5|20136.5|20181.8|20141.8|20170.7|20130.7|0
1594777500000|2020-07-15 01:45:00|20176.6|20136.6|20164.9|20124.9|20182.4|20142.4|20159.1|20119.1|0
1594777800000|2020-07-15 01:50:00|20162.9|20122.9|20170.7|20130.7|20182.2|20142.2|20159.5|20119.5|0
1594778100000|2020-07-15 01:55:00|20170.9|20130.9|20181.8|20141.8|20187.7|20147.7|20170.6|20130.6|0
1594778400000|2020-07-15 02:00:00|20182|20142|20170.7|20130.7|20182.2|20142.2|20165.1|20125.1|0
1594778700000|2020-07-15 02:05:00|20168.7|20128.7|20165.6|20125.6|20173.9|20133.9|20165.3|20125.3|0
1594779000000|2020-07-15 02:10:00|20166.6|20126.6|20171.2|20131.2|20176.9|20136.9|20159.3|20119.3|0
1594779300000|2020-07-15 02:15:00|20171.3|20131.3|20165.6|20125.6|20182.4|20142.4|20165.4|20125.4|0
1594779600000|2020-07-15 02:20:00|20167.6|20127.6|20177.1|20137.1|20182.5|20142.5|20167.6|20127.6|0
1594779900000|2020-07-15 02:25:00|20177.2|20137.2|20176.5|20136.5|20182.7|20142.7|20170.9|20130.9|0
1594780200000|2020-07-15 02:30:00|20176.7|20136.7|20176.5|20136.5|20176.7|20136.7|20171.1|20131.1|0
1594780500000|2020-07-15 02:35:00|20174.5|20134.5|20147.6|20107.6|20174.5|20134.5|20147.6|20107.6|0
1594780800000|2020-07-15 02:40:00|20147.4|20107.4|20147.4|20107.4|20152.7|20112.7|20144.3|20104.3|0
1594781100000|2020-07-15 02:45:00|20147.3|20107.3|20153.4|20113.4|20153.4|20113.4|20147.3|20107.3|0
1594781400000|2020-07-15 02:50:00|20153.3|20113.3|20159.3|20119.3|20159.8|20119.8|20153.2|20113.2|0
1594781700000|2020-07-15 02:55:00|20159.4|20119.4|20159.3|20119.3|20165.1|20125.1|20159.1|20119.1|0
1594782000000|2020-07-15 03:00:00|20159.2|20119.2|20158.9|20118.9|20164.6|20124.6|20158.7|20118.7|0
1594782300000|2020-07-15 03:05:00|20159.1|20119.1|20153.4|20113.4|20159.4|20119.4|20147.8|20107.8|0
1594782600000|2020-07-15 03:10:00|20153.3|20113.3|20142.3|20102.3|20153.6|20113.6|20142.1|20102.1|0
1594782900000|2020-07-15 03:15:00|20143.3|20103.3|20130.3|20090.3|20147.8|20107.8|20130|20090|0
1594783200000|2020-07-15 03:20:00|20130.2|20090.2|20131.7|20091.7|20131.9|20091.9|20124.5|20084.5|0
1594783500000|2020-07-15 03:25:00|20131.8|20091.8|20132.1|20092.1|20142.8|20102.8|20131.4|20091.4|0
1594783800000|2020-07-15 03:30:00|20131.9|20091.9|20122.8|20082.8|20132.1|20092.1|20114.2|20074.2|0
1594784100000|2020-07-15 03:35:00|20126.1|20086.1|20125.9|20085.9|20131.9|20091.9|20120.5|20080.5|0
1594784400000|2020-07-15 03:40:00|20125.7|20085.7|20125.9|20085.9|20131.4|20091.4|20120.2|20080.2|0
1594784700000|2020-07-15 03:45:00|20125.7|20085.7|20142.8|20102.8|20142.8|20102.8|20125.5|20085.5|0
1594785000000|2020-07-15 03:50:00|20142.7|20102.7|20143.4|20103.4|20149|20109|20137.1|20097.1|0
1594785300000|2020-07-15 03:55:00|20143.6|20103.6|20137.8|20097.8|20143.7|20103.7|20132.3|20092.3|0
1594785600000|2020-07-15 04:00:00|20137.7|20097.7|20142.5|20102.5|20143.7|20103.7|20137|20097|0
1594785900000|2020-07-15 04:05:00|20142.6|20102.6|20152.8|20112.8|20152.9|20112.9|20136.6|20096.6|0
1594786200000|2020-07-15 04:10:00|20152.7|20112.7|20147.1|20107.1|20152.7|20112.7|20143.9|20103.9|0
1594786500000|2020-07-15 04:15:00|20147.2|20107.2|20153.1|20113.1|20158.5|20118.5|20146.9|20106.9|0
1594786800000|2020-07-15 04:20:00|20152.9|20112.9|20164.4|20124.4|20164.7|20124.7|20152.7|20112.7|0
1594787100000|2020-07-15 04:25:00|20164.3|20124.3|20164.7|20124.7|20164.7|20124.7|20158.5|20118.5|0
1594787400000|2020-07-15 04:30:00|20165.7|20125.7|20164|20124|20170.2|20130.2|20164|20124|0
1594787700000|2020-07-15 04:35:00|20164.2|20124.2|20175.1|20135.1|20175.3|20135.3|20164|20124|0
1594788000000|2020-07-15 04:40:00|20173.3|20133.3|20167.7|20127.7|20173.5|20133.5|20167.5|20127.5|0
1594788300000|2020-07-15 04:45:00|20167.8|20127.8|20179.3|20139.3|20179.7|20139.7|20167.8|20127.8|0
1594788600000|2020-07-15 04:50:00|20179.5|20139.5|20178.1|20138.1|20184.6|20144.6|20178|20138|0
1594788900000|2020-07-15 04:55:00|20178.3|20138.3|20189.1|20149.1|20189.4|20149.4|20178.1|20138.1|0
1594789200000|2020-07-15 05:00:00|20189.3|20149.3|20174.8|20134.8|20189.4|20149.4|20171.8|20131.8|0
1594789500000|2020-07-15 05:05:00|20173.8|20133.8|20183.1|20143.1|20188.5|20148.5|20171.8|20131.8|0
1594789800000|2020-07-15 05:10:00|20188.4|20148.4|20182.9|20142.9|20188.6|20148.6|20182.6|20142.6|0
1594790100000|2020-07-15 05:15:00|20182.8|20142.8|20188.2|20148.2|20188.6|20148.6|20182.8|20142.8|0
1594790400000|2020-07-15 05:20:00|20188.3|20148.3|20173.8|20133.8|20188.4|20148.4|20173.8|20133.8|0
1594790700000|2020-07-15 05:25:00|20168.6|20128.6|20176.9|20136.9|20182.6|20142.6|20166|20126|0
1594791000000|2020-07-15 05:30:00|20177.9|20137.9|20182.5|20142.5|20188|20148|20170.8|20130.8|0
1594791300000|2020-07-15 05:35:00|20182.4|20142.4|20194.2|20154.2|20195|20155|20182.2|20142.2|0
1594791600000|2020-07-15 05:40:00|20194.3|20154.3|20193.8|20153.8|20199.3|20159.3|20193.6|20153.6|0
1594791900000|2020-07-15 05:45:00|20194|20154|20149.5|20109.5|20196.6|20156.6|20144.1|20104.1|0
1594792200000|2020-07-15 05:50:00|20149.7|20109.7|20155.4|20115.4|20160.7|20120.7|20137.9|20097.9|0
1594792500000|2020-07-15 05:55:00|20155.3|20115.3|20147.5|20107.5|20161.6|20121.6|20147.5|20107.5|0
1594792800000|2020-07-15 06:00:00|20147.6|20107.6|20107.8|20092.8|20153|20113|20092.8|20077.8|43
1594793100000|2020-07-15 06:05:00|20112.8|20097.8|20107.8|20092.8|20132.8|20117.8|20102.8|20087.8|51
1594793400000|2020-07-15 06:10:00|20092.8|20077.8|20137.8|20122.8|20152.8|20137.8|20092.8|20077.8|127
1594793700000|2020-07-15 06:15:00|20142.8|20127.8|20162.8|20147.8|20172.8|20157.8|20142.8|20127.8|90
1594794000000|2020-07-15 06:20:00|20157.8|20142.8|20152.8|20137.8|20162.8|20147.8|20147.8|20132.8|26
1594794300000|2020-07-15 06:25:00|20157.8|20142.8|20157.8|20142.8|20167.8|20152.8|20152.8|20137.8|44
1594794600000|2020-07-15 06:30:00|20152.8|20137.8|20162.8|20147.8|20167.8|20152.8|20152.8|20137.8|23
1594794900000|2020-07-15 06:35:00|20157.8|20142.8|20152.8|20137.8|20157.8|20142.8|20152.8|20137.8|20
1594795200000|2020-07-15 06:40:00|20147.8|20132.8|20152.8|20137.8|20162.8|20147.8|20147.8|20132.8|26
1594795500000|2020-07-15 06:45:00|20147.8|20132.8|20132.8|20117.8|20147.8|20132.8|20132.8|20117.8|49
1594795800000|2020-07-15 06:50:00|20137.8|20122.8|20122.8|20107.8|20147.8|20132.8|20122.8|20107.8|29
1594796100000|2020-07-15 06:55:00|20127.8|20112.8|20112.8|20097.8|20142.8|20127.8|20112.8|20097.8|87
1594796400000|2020-07-15 07:00:00|20117.8|20102.8|20132.8|20117.8|20152.8|20137.8|20107.8|20092.8|514
1594796700000|2020-07-15 07:05:00|20127.8|20112.8|20112.8|20097.8|20147.8|20132.8|20092.8|20077.8|395
1594797000000|2020-07-15 07:10:00|20117.8|20102.8|20067.8|20052.8|20117.8|20102.8|20057.8|20042.8|323
1594797300000|2020-07-15 07:15:00|20072.8|20057.8|20102.8|20087.8|20107.8|20092.8|20072.8|20057.8|340
1594797600000|2020-07-15 07:20:00|20097.8|20082.8|20107.8|20092.8|20117.8|20102.8|20087.8|20072.8|236
1594797900000|2020-07-15 07:25:00|20112.8|20097.8|20132.8|20117.8|20132.8|20117.8|20112.8|20097.8|208
1594798200000|2020-07-15 07:30:00|20137.8|20122.8|20142.8|20127.8|20147.8|20132.8|20122.8|20107.8|230
1594798500000|2020-07-15 07:35:00|20147.8|20132.8|20099|20084|20167.8|20152.8|20099|20084|534
1594798800000|2020-07-15 07:40:00|20104|20089|20114.1|20099.1|20120.8|20105.8|20099|20084|137
1594799100000|2020-07-15 07:45:00|20109.1|20094.1|20114.1|20099.1|20119.1|20104.1|20094.1|20079.1|207
1594799400000|2020-07-15 07:50:00|20109.1|20094.1|20089.1|20074.1|20114.1|20099.1|20079.1|20064.1|212
1594799700000|2020-07-15 07:55:00|20084.1|20069.1|20089.1|20074.1|20099.1|20084.1|20084.1|20069.1|118
1594800000000|2020-07-15 08:00:00|20094.1|20079.1|20114.1|20099.1|20114.1|20099.1|20089.1|20074.1|125
1594800300000|2020-07-15 08:05:00|20109.1|20094.1|20119.1|20104.1|20119.1|20104.1|20109.1|20094.1|113
1594800600000|2020-07-15 08:10:00|20114.1|20099.1|20129.1|20114.1|20139.1|20124.1|20104.1|20089.1|174
1594800900000|2020-07-15 08:15:00|20134.1|20119.1|20079.1|20064.1|20134.1|20119.1|20079.1|20064.1|112
1594801200000|2020-07-15 08:20:00|20084.1|20069.1|20069.1|20054.1|20094.1|20079.1|20069.1|20054.1|133
1594801500000|2020-07-15 08:25:00|20064.1|20049.1|20099.1|20084.1|20099.1|20084.1|20059.1|20044.1|125
1594801800000|2020-07-15 08:30:00|20104.1|20089.1|20094.1|20079.1|20114.1|20099.1|20094.1|20079.1|71
1594802100000|2020-07-15 08:35:00|20099.1|20084.1|20074.1|20059.1|20104.1|20089.1|20074.1|20059.1|131
1594802400000|2020-07-15 08:40:00|20069.1|20054.1|20024.1|20009.1|20069.1|20054.1|20019.1|20004.1|246
1594802700000|2020-07-15 08:45:00|20029.1|20014.1|20019.1|20004.1|20034.1|20019.1|20019.1|20004.1|153
1594803000000|2020-07-15 08:50:00|20024.1|20009.1|20014.1|19999.1|20024.1|20009.1|20004.1|19989.1|138
1594803300000|2020-07-15 08:55:00|20019.1|20004.1|20019.1|20004.1|20024.1|20009.1|20014.1|19999.1|71
1594803600000|2020-07-15 09:00:00|20014.1|19999.1|20014.1|19999.1|20024.1|20009.1|19999.1|19984.1|122
1594803900000|2020-07-15 09:05:00|20009.1|19994.1|20019.1|20004.1|20019.1|20004.1|19999.1|19984.1|101
1594804200000|2020-07-15 09:10:00|20024.1|20009.1|20049.1|20034.1|20049.1|20034.1|20019.1|20004.1|79
1594804500000|2020-07-15 09:15:00|20044.1|20029.1|20064.1|20049.1|20069.1|20054.1|20044.1|20029.1|61
1594804800000|2020-07-15 09:20:00|20069.1|20054.1|20074.1|20059.1|20074.1|20059.1|20059.1|20044.1|80
1594805100000|2020-07-15 09:25:00|20079.1|20064.1|20074.1|20059.1|20084.1|20069.1|20074.1|20059.1|198
1594805400000|2020-07-15 09:30:00|20069.1|20054.1|20049.1|20034.1|20069.1|20054.1|20049.1|20034.1|65
1594805700000|2020-07-15 09:35:00|20054.1|20039.1|20059.1|20044.1|20059.1|20044.1|20049.1|20034.1|74
1594806000000|2020-07-15 09:40:00|20054.1|20039.1|20069.1|20054.1|20074.1|20059.1|20049.1|20034.1|48
1594806300000|2020-07-15 09:45:00|20064.1|20049.1|20084.1|20069.1|20084.1|20069.1|20059.1|20044.1|58
1594806600000|2020-07-15 09:50:00|20079.1|20064.1|20069.1|20054.1|20079.1|20064.1|20069.1|20054.1|54
1594806900000|2020-07-15 09:55:00|20074.1|20059.1|20079.1|20064.1|20084.1|20069.1|20069.1|20054.1|42
1594807200000|2020-07-15 10:00:00|20084.1|20069.1|20089.1|20074.1|20089.1|20074.1|20079.1|20064.1|52
1594807500000|2020-07-15 10:05:00|20094.1|20079.1|20099.1|20084.1|20099.1|20084.1|20084.1|20069.1|74
1594807800000|2020-07-15 10:10:00|20094.1|20079.1|20129.1|20114.1|20144.1|20129.1|20094.1|20079.1|320
1594808100000|2020-07-15 10:15:00|20124.1|20109.1|20139.1|20124.1|20139.1|20124.1|20124.1|20109.1|123
1594808400000|2020-07-15 10:20:00|20144.1|20129.1|20139.1|20124.1|20159.1|20144.1|20134.1|20119.1|219
1594808700000|2020-07-15 10:25:00|20134.1|20119.1|20149.1|20134.1|20149.1|20134.1|20124.1|20109.1|155
1594809000000|2020-07-15 10:30:00|20144.1|20129.1|20154.1|20139.1|20154.1|20139.1|20134.1|20119.1|124
1594809300000|2020-07-15 10:35:00|20159.1|20144.1|20179.1|20164.1|20184.1|20169.1|20154.1|20139.1|253
1594809600000|2020-07-15 10:40:00|20184.1|20169.1|20184.1|20169.1|20194.1|20179.1|20179.1|20164.1|265
1594809900000|2020-07-15 10:45:00|20194.1|20179.1|20234.1|20219.1|20239.1|20224.1|20194.1|20179.1|300
1594810200000|2020-07-15 10:50:00|20239.1|20224.1|20274.1|20259.1|20274.1|20259.1|20239.1|20224.1|399
1594810500000|2020-07-15 10:55:00|20279.1|20264.1|20259.1|20244.1|20289.1|20274.1|20254.1|20239.1|343
1594810800000|2020-07-15 11:00:00|20264.1|20249.1|20299.1|20284.1|20309.1|20294.1|20259.1|20244.1|305
1594811100000|2020-07-15 11:05:00|20304.1|20289.1|20284.1|20269.1|20309.1|20294.1|20284.1|20269.1|202
1594811400000|2020-07-15 11:10:00|20289.1|20274.1|20284.1|20269.1|20289.1|20274.1|20274.1|20259.1|199
1594811700000|2020-07-15 11:15:00|20294.1|20279.1|20284.1|20269.1|20294.1|20279.1|20274.1|20259.1|246
1594812000000|2020-07-15 11:20:00|20279.1|20264.1|20274.1|20259.1|20294.1|20279.1|20274.1|20259.1|120
1594812300000|2020-07-15 11:25:00|20284.1|20269.1|20289.1|20274.1|20294.1|20279.1|20284.1|20269.1|81
1594812600000|2020-07-15 11:30:00|20294.1|20279.1|20299.1|20284.1|20299.1|20284.1|20279.1|20264.1|202
1594812900000|2020-07-15 11:35:00|20304.1|20289.1|20319.1|20304.1|20339.1|20324.1|20304.1|20289.1|278
1594813200000|2020-07-15 11:40:00|20320.9|20305.9|20345.9|20330.9|20345.9|20330.9|20310.9|20295.9|283
1594813500000|2020-07-15 11:45:00|20350.9|20335.9|20320.9|20305.9|20355.9|20340.9|20320.9|20305.9|149
1594813800000|2020-07-15 11:50:00|20325.9|20310.9|20320.9|20305.9|20330.9|20315.9|20315.9|20300.9|85
1594814100000|2020-07-15 11:55:00|20315.9|20300.9|20315.9|20300.9|20325.9|20310.9|20310.9|20295.9|110
1594814400000|2020-07-15 12:00:00|20320.9|20305.9|20335.9|20320.9|20335.9|20320.9|20305.9|20290.9|165
1594814700000|2020-07-15 12:05:00|20330.9|20315.9|20345.9|20330.9|20355.9|20340.9|20325.9|20310.9|220
1594815000000|2020-07-15 12:10:00|20350.9|20335.9|20325.9|20310.9|20360.9|20345.9|20325.9|20310.9|244
1594815300000|2020-07-15 12:15:00|20330.9|20315.9|20325.9|20310.9|20335.9|20320.9|20320.9|20305.9|170
1594815600000|2020-07-15 12:20:00|20330.9|20315.9|20330.9|20315.9|20345.9|20330.9|20325.9|20310.9|148
1594815900000|2020-07-15 12:25:00|20335.9|20320.9|20330.9|20315.9|20345.9|20330.9|20320.9|20305.9|116
1594816200000|2020-07-15 12:30:00|20325.9|20310.9|20325.9|20310.9|20335.9|20320.9|20320.9|20305.9|129
1594816500000|2020-07-15 12:35:00|20330.9|20315.9|20310.9|20295.9|20335.9|20320.9|20310.9|20295.9|115
1594816800000|2020-07-15 12:40:00|20305.9|20290.9|20310.9|20295.9|20315.9|20300.9|20300.9|20285.9|126
1594817100000|2020-07-15 12:45:00|20305.9|20290.9|20280.9|20265.9|20305.9|20290.9|20270.9|20255.9|364
1594817400000|2020-07-15 12:50:00|20285.9|20270.9|20290.9|20275.9|20305.9|20290.9|20285.9|20270.9|117
1594817700000|2020-07-15 12:55:00|20285.9|20270.9|20305.9|20290.9|20305.9|20290.9|20285.9|20270.9|97
1594818000000|2020-07-15 13:00:00|20315.9|20300.9|20300.9|20285.9|20315.9|20300.9|20290.9|20275.9|81
1594818300000|2020-07-15 13:05:00|20295.9|20280.9|20260.9|20245.9|20295.9|20280.9|20260.9|20245.9|107
1594818600000|2020-07-15 13:10:00|20255.9|20240.9|20270.9|20255.9|20270.9|20255.9|20255.9|20240.9|129
1594818900000|2020-07-15 13:15:00|20275.9|20260.9|20290.9|20275.9|20295.9|20280.9|20270.9|20255.9|96
1594819200000|2020-07-15 13:20:00|20295.9|20280.9|20270.9|20255.9|20295.9|20280.9|20265.9|20250.9|72
1594819500000|2020-07-15 13:25:00|20275.9|20260.9|20265.9|20250.9|20280.9|20265.9|20265.9|20250.9|95
1594819800000|2020-07-15 13:30:00|20270.9|20255.9|20270.9|20255.9|20290.9|20275.9|20250.9|20235.9|209
1594820100000|2020-07-15 13:35:00|20275.9|20260.9|20250.9|20235.9|20285.9|20270.9|20240.9|20225.9|253
1594820400000|2020-07-15 13:40:00|20240.9|20225.9|20270.9|20255.9|20270.9|20255.9|20240.9|20225.9|241
1594820700000|2020-07-15 13:45:00|20275.9|20260.9|20260.9|20245.9|20275.9|20260.9|20235.9|20220.9|127
1594821000000|2020-07-15 13:50:00|20255.9|20240.9|20245.9|20230.9|20255.9|20240.9|20205.9|20190.9|257
1594821300000|2020-07-15 13:55:00|20240.9|20225.9|20235.9|20220.9|20260.9|20245.9|20235.9|20220.9|145
1594821600000|2020-07-15 14:00:00|20245.9|20230.9|20230.9|20215.9|20250.9|20235.9|20225.9|20210.9|176
1594821900000|2020-07-15 14:05:00|20235.9|20220.9|20265.9|20250.9|20280.9|20265.9|20235.9|20220.9|223
1594822200000|2020-07-15 14:10:00|20265.6|20250.6|20255.6|20240.6|20265.6|20250.6|20245.6|20230.6|189
1594822500000|2020-07-15 14:15:00|20250.6|20235.6|20300.6|20285.6|20305.6|20290.6|20245.6|20230.6|226
1594822800000|2020-07-15 14:20:00|20305.6|20290.6|20300.6|20285.6|20305.6|20290.6|20295.6|20280.6|191
1594823100000|2020-07-15 14:25:00|20305.6|20290.6|20320.6|20305.6|20325.6|20310.6|20305.6|20290.6|223
1594823400000|2020-07-15 14:30:00|20325.6|20310.6|20325.6|20310.6|20340.6|20325.6|20320.6|20305.6|278
1594823700000|2020-07-15 14:35:00|20330.6|20315.6|20350.6|20335.6|20355.6|20340.6|20330.6|20315.6|345
1594824000000|2020-07-15 14:40:00|20345.6|20330.6|20350.6|20335.6|20355.6|20340.6|20345.6|20330.6|258
1594824300000|2020-07-15 14:45:00|20355.6|20340.6|20350.6|20335.6|20355.6|20340.6|20345.6|20330.6|311
1594824600000|2020-07-15 14:50:00|20355.6|20340.6|20360.6|20345.6|20370.6|20355.6|20355.6|20340.6|222
1594824900000|2020-07-15 14:55:00|20365.6|20350.6|20355.6|20340.6|20370.6|20355.6|20355.6|20340.6|209
1594825200000|2020-07-15 15:00:00|20360.6|20345.6|20325.6|20310.6|20365.6|20350.6|20325.6|20310.6|301
1594825500000|2020-07-15 15:05:00|20330.6|20315.6|20335.6|20320.6|20340.6|20325.6|20305.6|20290.6|221
1594825800000|2020-07-15 15:10:00|20330.6|20315.6|20335.6|20320.6|20345.6|20330.6|20320.6|20305.6|804
1594826100000|2020-07-15 15:15:00|20340.6|20325.6|20340.6|20325.6|20345.6|20330.6|20305.6|20290.6|438
1594826400000|2020-07-15 15:20:00|20345.6|20330.6|20300.6|20285.6|20345.6|20330.6|20280.6|20265.6|602
1594826700000|2020-07-15 15:25:00|20305.6|20290.6|20305.6|20290.6|20325.6|20310.6|20290.6|20275.6|377
1594827000000|2020-07-15 15:30:00|20310.6|20295.6|20275.6|20260.6|20315.6|20300.6|20250.6|20235.6|985
1594827300000|2020-07-15 15:35:00|20280.6|20265.6|20250.6|20235.6|20290.6|20275.6|20240.6|20225.6|418
1594827600000|2020-07-15 15:40:00|20245.6|20230.6|20260.6|20245.6|20270.6|20255.6|20235.6|20220.6|155
1594827900000|2020-07-15 15:45:00|20250.6|20235.6|20205.6|20190.6|20265.6|20250.6|20205.6|20190.6|119
1594828200000|2020-07-15 15:50:00|20215.6|20195.6|20235.6|20215.6|20240.6|20220.6|20215.6|20195.6|41
1594828500000|2020-07-15 15:55:00|20230.6|20210.6|20200.6|20180.6|20240.6|20215.6|20200.6|20180.6|40
1594828800000|2020-07-15 16:00:00|20205.6|20185.6|20205.6|20185.6|20215.6|20190.6|20195.6|20175.6|85
1594829100000|2020-07-15 16:05:00|20210.6|20190.6|20220.6|20200.6|20230.6|20210.6|20210.6|20185.6|45
1594829400000|2020-07-15 16:10:00|20215.6|20195.6|20210.6|20185.6|20215.6|20195.6|20200.6|20175.6|24
1594829700000|2020-07-15 16:15:00|20205.6|20190.6|20215.6|20195.6|20215.6|20195.6|20205.6|20180.6|61
1594830000000|2020-07-15 16:20:00|20220.6|20200.6|20210.6|20190.6|20225.6|20205.6|20205.6|20185.6|43
1594830300000|2020-07-15 16:25:00|20215.6|20195.6|20220.6|20195.6|20220.6|20200.6|20205.6|20180.6|41
1594830600000|2020-07-15 16:30:00|20215.6|20190.6|20195.6|20175.6|20215.6|20195.6|20185.6|20165.6|145
1594830900000|2020-07-15 16:35:00|20190.6|20170.6|20200.6|20180.6|20215.6|20195.6|20190.6|20170.6|100
1594831200000|2020-07-15 16:40:00|20205.6|20185.6|20215.6|20195.6|20215.6|20195.6|20200.6|20175.6|53
1594831500000|2020-07-15 16:45:00|20210.6|20190.6|20225.6|20205.6|20230.6|20210.6|20210.6|20190.6|45
1594831800000|2020-07-15 16:50:00|20230.6|20210.6|20220.6|20200.6|20230.6|20210.6|20220.6|20200.6|26
1594832100000|2020-07-15 16:55:00|20225.6|20195.6|20230.6|20205.6|20230.6|20205.6|20215.6|20195.6|44
1594832400000|2020-07-15 17:00:00|20225.6|20210.6|20225.6|20205.6|20230.6|20210.6|20220.6|20195.6|18
1594832700000|2020-07-15 17:05:00|20230.6|20200.6|20255.6|20230.6|20255.6|20235.6|20225.6|20200.6|63
1594833000000|2020-07-15 17:10:00|20250.6|20235.6|20235.6|20210.6|20255.6|20235.6|20220.6|20200.6|13
1594833300000|2020-07-15 17:15:00|20230.6|20215.6|20235.6|20210.6|20240.6|20215.6|20230.6|20210.6|16
1594833600000|2020-07-15 17:20:00|20240.6|20215.6|20240.6|20215.6|20250.6|20225.6|20230.6|20210.6|15
1594833900000|2020-07-15 17:25:00|20245.6|20220.6|20245.6|20220.6|20245.6|20225.6|20230.6|20205.6|17
1594834200000|2020-07-15 17:30:00|20240.6|20225.6|20245.6|20225.6|20250.6|20230.6|20240.6|20220.6|71
1594834500000|2020-07-15 17:35:00|20250.6|20230.6|20255.6|20230.6|20260.6|20235.6|20250.6|20225.6|26
1594834800000|2020-07-15 17:40:00|20250.6|20235.6|20250.6|20230.6|20255.6|20235.6|20245.6|20225.6|9
1594835100000|2020-07-15 17:45:00|20255.6|20225.6|20250.6|20230.6|20260.6|20240.6|20250.6|20225.6|17
1594835400000|2020-07-15 17:50:00|20255.6|20235.6|20245.6|20220.6|20255.6|20235.6|20245.6|20220.6|6
1594835700000|2020-07-15 17:55:00|20250.6|20225.6|20245.6|20225.6|20250.6|20225.6|20235.6|20210.6|6
1594836000000|2020-07-15 18:00:00|20240.6|20220.6|20270.6|20245.6|20275.6|20250.6|20225.6|20205.6|27
1594836300000|2020-07-15 18:05:00|20265.6|20250.6|20260.6|20240.6|20275.6|20255.6|20260.6|20235.6|10
1594836600000|2020-07-15 18:10:00|20265.6|20245.6|20270.6|20245.6|20275.6|20255.6|20265.6|20240.6|21
1594836900000|2020-07-15 18:15:00|20265.6|20240.6|20260.6|20235.6|20275.6|20255.6|20260.6|20235.6|8
1594837200000|2020-07-15 18:20:00|20265.6|20240.6|20260.6|20235.6|20270.6|20245.6|20250.6|20230.6|12
1594837500000|2020-07-15 18:25:00|20265.6|20240.6|20255.6|20240.6|20270.6|20245.6|20255.6|20230.6|27
1594837800000|2020-07-15 18:30:00|||||||||2
1594838100000|2020-07-15 18:35:00|20260.6|20245.6|20270.6|20255.6|20275.6|20260.6|20255.6|20240.6|24
1594838400000|2020-07-15 18:40:00|20265.6|20250.6|20270.6|20255.6|20275.6|20260.6|20265.6|20250.6|16
1594838700000|2020-07-15 18:45:00|20265.6|20250.6|20265.6|20250.6|20270.6|20255.6|20260.6|20245.6|7
1594839000000|2020-07-15 18:50:00|20260.6|20245.6|20250.6|20235.6|20260.6|20245.6|20250.6|20235.6|2
1594839300000|2020-07-15 18:55:00|20245.6|20230.6|20240.6|20225.6|20245.6|20230.6|20240.6|20225.6|4
1594839600000|2020-07-15 19:00:00|20235.6|20220.6|20250.6|20235.6|20250.6|20235.6|20235.6|20220.6|7
1594839900000|2020-07-15 19:05:00|20240.6|20225.6|20230.6|20215.6|20240.6|20225.6|20230.6|20215.6|6
1594840200000|2020-07-15 19:10:00|20220.6|20205.6|20230.6|20215.6|20235.6|20220.6|20220.6|20205.6|5
1594840500000|2020-07-15 19:15:00|20220.6|20205.6|20230.6|20215.6|20235.6|20220.6|20220.6|20205.6|4
1594840800000|2020-07-15 19:20:00|20240.6|20225.6|20250.6|20235.6|20250.6|20235.6|20240.6|20225.6|6
1594841100000|2020-07-15 19:25:00|20245.6|20230.6|20260.6|20245.6|20260.6|20245.6|20245.6|20230.6|5
1594841400000|2020-07-15 19:30:00|20265.6|20250.6|20265.6|20250.6|20265.6|20250.6|20265.6|20250.6|6
1594841700000|2020-07-15 19:35:00|20275.6|20260.6|20275.6|20260.6|20275.6|20260.6|20275.6|20260.6|7
1594842000000|2020-07-15 19:40:00|20280.6|20265.6|20285.6|20270.6|20285.6|20270.6|20270.6|20255.6|9
1594842300000|2020-07-15 19:45:00|20275.6|20260.6|20300.6|20285.6|20300.6|20285.6|20275.6|20260.6|19
1594842600000|2020-07-15 19:50:00|20295.6|20280.6|20255.6|20240.6|20295.6|20280.6|20255.6|20240.6|43
1594842900000|2020-07-15 19:55:00|20250.6|20235.6|20255.6|20240.6|20255.6|20240.6|20245.6|20230.6|24
1594843200000|2020-07-15 20:00:00|20254.2|20214.2|20248.6|20208.6|20267.2|20227.2|20242.6|20202.6|0
1594843500000|2020-07-15 20:05:00|20248.9|20208.9|20250.4|20210.4|20258.1|20218.1|20245.6|20205.6|0
1594843800000|2020-07-15 20:10:00|20252.2|20212.2|20265.3|20225.3|20268.3|20228.3|20252.2|20212.2|0
1594844100000|2020-07-15 20:15:00|20264.8|20224.8|20267.8|20227.8|20268.3|20228.3|20264.3|20224.3|0
1594844400000|2020-07-15 20:20:00|20267.3|20227.3|20269.3|20229.3|20270.3|20230.3|20266.8|20226.8|0
1594844700000|2020-07-15 20:25:00|20269.8|20229.8|20274.6|20234.6|20275.1|20235.1|20267.8|20227.8|0
1594845000000|2020-07-15 20:30:00|20274.8|20234.8|20277.3|20237.3|20283.8|20243.8|20269.5|20229.5|0
1594845300000|2020-07-15 20:35:00|20277.6|20237.6|20277.6|20237.6|20281.1|20241.1|20276.1|20236.1|0
1594845600000|2020-07-15 20:40:00|20277.9|20237.9|20279.4|20239.4|20281.1|20241.1|20276.3|20236.3|0
1594845900000|2020-07-15 20:45:00|20279.1|20239.1|20290.1|20250.1|20299.7|20259.7|20277.6|20237.6|0
1594846200000|2020-07-15 20:50:00|20289.9|20249.9|20293.7|20253.7|20293.7|20253.7|20288.9|20248.9|0
1594846500000|2020-07-15 20:55:00|20293.4|20253.4|20285.1|20245.1|20293.7|20253.7|20281.1|20241.1|0
1594846800000|2020-07-15 21:00:00|20284.1|20244.1|20286.6|20246.6|20287.6|20247.6|20280.6|20240.6|0
1594847100000|2020-07-15 21:05:00|20287.1|20247.1|20287.6|20247.6|20289.6|20249.6|20286.6|20246.6|0
1594847400000|2020-07-15 21:10:00|20287.1|20247.1|20289.1|20249.1|20291.1|20251.1|20287.1|20247.1|0
1594847700000|2020-07-15 21:15:00|20288.6|20248.6|20288.1|20248.1|20289.6|20249.6|20288.1|20248.1|0
1594848000000|2020-07-15 21:20:00|20287.6|20247.6|20287.1|20247.1|20290.1|20250.1|20285.1|20245.1|0
1594848300000|2020-07-15 21:25:00|20286.6|20246.6|20285.1|20245.1|20287.6|20247.6|20285.1|20245.1|0
1594848600000|2020-07-15 21:30:00|20285.6|20245.6|20286.1|20246.1|20287.1|20247.1|20285.6|20245.6|0
1594848900000|2020-07-15 21:35:00|20285.6|20245.6|20287.6|20247.6|20287.6|20247.6|20285.6|20245.6|0
1594849200000|2020-07-15 21:40:00|20287.1|20247.1|20286.6|20246.6|20287.6|20247.6|20285.6|20245.6|0
1594849500000|2020-07-15 21:45:00|20287.1|20247.1|20287.1|20247.1|20287.1|20247.1|20284.6|20244.6|0
1594849800000|2020-07-15 21:50:00|20288.1|20248.1|20286.6|20246.6|20288.1|20248.1|20286.6|20246.6|0
1594850100000|2020-07-15 21:55:00|20287.1|20247.1|20289.6|20249.6|20291.6|20251.6|20286.6|20246.6|0
1594850400000|2020-07-15 22:00:00|20291.2|20251.2|20316.4|20276.4|20317.6|20277.6|20287.8|20247.8|0
1594850700000|2020-07-15 22:05:00|20316.2|20276.2|20312.8|20272.8|20317.6|20277.6|20312.8|20272.8|0
1594851000000|2020-07-15 22:10:00|20313.1|20273.1|20315.7|20275.7|20318.7|20278.7|20310.5|20270.5|0
1594851300000|2020-07-15 22:15:00|20315.8|20275.8|20314.4|20274.4|20326.5|20286.5|20310.3|20270.3|0
1594851600000|2020-07-15 22:20:00|20314.7|20274.7|20309.4|20269.4|20320.4|20280.4|20306.1|20266.1|0
1594851900000|2020-07-15 22:25:00|20307.9|20267.9|20309.7|20269.7|20317.4|20277.4|20307.9|20267.9|0
1594852200000|2020-07-15 22:30:00|20309.4|20269.4|20294.1|20254.1|20312.7|20272.7|20292.3|20252.3|0
1594852500000|2020-07-15 22:35:00|20293.8|20253.8|20304.9|20264.9|20304.9|20264.9|20292.3|20252.3|0
1594852800000|2020-07-15 22:40:00|20304.1|20264.1|20276.8|20236.8|20304.1|20264.1|20270.3|20230.3|0
1594853100000|2020-07-15 22:45:00|20276.5|20236.5|20284.6|20244.6|20285.8|20245.8|20275|20235|0
1594853400000|2020-07-15 22:50:00|20284.3|20244.3|20281.5|20241.5|20284.6|20244.6|20279.2|20239.2|0
1594853700000|2020-07-15 22:55:00|20281.7|20241.7|20261.2|20221.2|20282.8|20242.8|20253.4|20213.4|0
1594854000000|2020-07-15 23:00:00|20261.5|20221.5|20272|20232|20273.8|20233.8|20259.5|20219.5|0
1594854300000|2020-07-15 23:05:00|20271.9|20231.9|20275.7|20235.7|20276.8|20236.8|20269|20229|0
1594854600000|2020-07-15 23:10:00|20275.8|20235.8|20272.6|20232.6|20279.8|20239.8|20269.6|20229.6|0
1594854900000|2020-07-15 23:15:00|20272.8|20232.8|20269.6|20229.6|20273.8|20233.8|20267.3|20227.3|0
1594855200000|2020-07-15 23:20:00|20269.8|20229.8|20270.3|20230.3|20273.8|20233.8|20269|20229|0
1594855500000|2020-07-15 23:25:00|20270.5|20230.5|20275|20235|20279.8|20239.8|20270.3|20230.3|0
1594855800000|2020-07-15 23:30:00|20275.3|20235.3|20263|20223|20285.8|20245.8|20257.7|20217.7|0
1594856100000|2020-07-15 23:35:00|20262.5|20222.5|20265.5|20225.5|20270.3|20230.3|20257.7|20217.7|0
1594856400000|2020-07-15 23:40:00|20265.2|20225.2|20265.5|20225.5|20269|20229|20262.5|20222.5|0
1594856700000|2020-07-15 23:45:00|20265.8|20225.8|20262.5|20222.5|20269.6|20229.6|20262.5|20222.5|0
1594857000000|2020-07-15 23:50:00|20262.2|20222.2|20265.5|20225.5|20269|20229|20259.5|20219.5|0
1594857300000|2020-07-15 23:55:00|20265.6|20225.6|20261.2|20221.2|20269|20229|20261.2|20221.2|0
1594857600000|2020-07-16 00:00:00|20260.7|20220.7|20221.9|20181.9|20260.7|20220.7|20196|20156|0
1594857900000|2020-07-16 00:05:00|20222.9|20182.9|20230|20190|20236|20196|20215.7|20175.7|0
1594858200000|2020-07-16 00:10:00|20229.8|20189.8|20230.2|20190.2|20236.5|20196.5|20217.7|20177.7|0
1594858500000|2020-07-16 00:15:00|20230.5|20190.5|20203.5|20163.5|20231.5|20191.5|20197.3|20157.3|0
1594858800000|2020-07-16 00:20:00|20203.6|20163.6|20192.1|20152.1|20203.8|20163.8|20186.1|20146.1|0
1594859100000|2020-07-16 00:25:00|20192|20152|20204.2|20164.2|20210|20170|20185.9|20145.9|0
1594859400000|2020-07-16 00:30:00|20204.3|20164.3|20191.6|20151.6|20209.6|20169.6|20185.1|20145.1|0
1594859700000|2020-07-16 00:35:00|20191.4|20151.4|20192.5|20152.5|20198.5|20158.5|20186.5|20146.5|0
1594860000000|2020-07-16 00:40:00|20192.7|20152.7|20188.2|20148.2|20199.5|20159.5|20187.9|20147.9|0
1594860300000|2020-07-16 00:45:00|20188.1|20148.1|20183|20143|20193.9|20153.9|20177.1|20137.1|0
1594860600000|2020-07-16 00:50:00|20182.8|20142.8|20197.4|20157.4|20200.1|20160.1|20182.7|20142.7|0
1594860900000|2020-07-16 00:55:00|20194.1|20154.1|20187.9|20147.9|20194.1|20154.1|20176.4|20136.4|0
1594861200000|2020-07-16 01:00:00|20187.8|20147.8|20193.3|20153.3|20193.3|20153.3|20157.5|20117.5|0
1594861500000|2020-07-16 01:05:00|20193.4|20153.4|20182.3|20142.3|20199.1|20159.1|20176.4|20136.4|0
1594861800000|2020-07-16 01:10:00|20182.5|20142.5|20200|20160|20205.6|20165.6|20182.1|20142.1|0
1594862100000|2020-07-16 01:15:00|20201|20161|20211.3|20171.3|20223|20183|20200|20160|0
1594862400000|2020-07-16 01:20:00|20211.4|20171.4|20205.6|20165.6|20217|20177|20199.6|20159.6|0
1594862700000|2020-07-16 01:25:00|20205.5|20165.5|20211.3|20171.3|20217.5|20177.5|20196.8|20156.8|0
1594863000000|2020-07-16 01:30:00|20211.8|20171.8|20186.3|20146.3|20217.3|20177.3|20177.1|20137.1|0
1594863300000|2020-07-16 01:35:00|20186.2|20146.2|20203|20163|20203|20163|20177.3|20137.3|0
1594863600000|2020-07-16 01:40:00|20202.8|20162.8|20222.4|20182.4|20223|20183|20200.1|20160.1|0
1594863900000|2020-07-16 01:45:00|20222.5|20182.5|20216.9|20176.9|20222.8|20182.8|20216.3|20176.3|0
1594864200000|2020-07-16 01:50:00|20216.8|20176.8|20189.2|20149.2|20217|20177|20188.8|20148.8|0
1594864500000|2020-07-16 01:55:00|20189.3|20149.3|20189.3|20149.3|20195|20155|20188.8|20148.8|0
1594864800000|2020-07-16 02:00:00|20190.3|20150.3|20185.8|20145.8|20230.2|20190.2|20177|20137|0
1594865100000|2020-07-16 02:05:00|20186.8|20146.8|20188.5|20148.5|20209.3|20169.3|20185.5|20145.5|0
1594865400000|2020-07-16 02:10:00|20187.5|20147.5|20171.1|20131.1|20188.5|20148.5|20165|20125|0
1594865700000|2020-07-16 02:15:00|20171.2|20131.2|20165.6|20125.6|20176.6|20136.6|20146.2|20106.2|0
1594866000000|2020-07-16 02:20:00|20165.5|20125.5|20144.5|20104.5|20171.3|20131.3|20144.5|20104.5|0
1594866300000|2020-07-16 02:25:00|20142.8|20102.8|20146.5|20106.5|20152.3|20112.3|20135.7|20095.7|0
1594866600000|2020-07-16 02:30:00|20147.5|20107.5|20134.8|20094.8|20152.5|20112.5|20128.4|20088.4|0
1594866900000|2020-07-16 02:35:00|20133.8|20093.8|20114.8|20074.8|20134.6|20094.6|20114.8|20074.8|0
1594867200000|2020-07-16 02:40:00|20115.8|20075.8|20124.1|20084.1|20124.3|20084.3|20100.6|20060.6|0
1594867500000|2020-07-16 02:45:00|20124.2|20084.2|20124.5|20084.5|20124.6|20084.6|20113.1|20073.1|0
1594867800000|2020-07-16 02:50:00|20123.5|20083.5|20113.6|20073.6|20124.4|20084.4|20107.9|20067.9|0
1594868100000|2020-07-16 02:55:00|20113.5|20073.5|20113.3|20073.3|20130.5|20090.5|20113.3|20073.3|0
1594868400000|2020-07-16 03:00:00|20113.1|20073.1|20119|20079|20124.7|20084.7|20101.4|20061.4|0
1594868700000|2020-07-16 03:05:00|20118.8|20078.8|20121.4|20081.4|20124.8|20084.8|20112.8|20072.8|0
1594869000000|2020-07-16 03:10:00|20121.2|20081.2|20116|20076|20127.4|20087.4|20110.1|20070.1|0
1594869300000|2020-07-16 03:15:00|20115.9|20075.9|20101.2|20061.2|20115.9|20075.9|20098.2|20058.2|0
1594869600000|2020-07-16 03:20:00|20101.3|20061.3|20104.9|20064.9|20110.6|20070.6|20098.1|20058.1|0
1594869900000|2020-07-16 03:25:00|20105.9|20065.9|20124.1|20084.1|20127.2|20087.2|20104.9|20064.9|0
1594870200000|2020-07-16 03:30:00|20121.4|20081.4|20109.7|20069.7|20121.4|20081.4|20109.7|20069.7|0
1594870500000|2020-07-16 03:35:00|20109.9|20069.9|20104.4|20064.4|20110|20070|20098.6|20058.6|0
1594870800000|2020-07-16 03:40:00|20104.6|20064.6|20110.4|20070.4|20110.6|20070.6|20098.9|20058.9|0
1594871100000|2020-07-16 03:45:00|20110.6|20070.6|20118.6|20078.6|20121.9|20081.9|20110.4|20070.4|0
1594871400000|2020-07-16 03:50:00|20117.6|20077.6|20121.8|20081.8|20132.9|20092.9|20115.7|20075.7|0
1594871700000|2020-07-16 03:55:00|20121.9|20081.9|20124.4|20084.4|20132.9|20092.9|20115.7|20075.7|0
1594872000000|2020-07-16 04:00:00|20121.8|20081.8|20138.7|20098.7|20138.9|20098.9|20121.4|20081.4|0
1594872300000|2020-07-16 04:05:00|20137.7|20097.7|20138.9|20098.9|20139.1|20099.1|20121.4|20081.4|0
1594872600000|2020-07-16 04:10:00|20139.1|20099.1|20127.4|20087.4|20141.8|20101.8|20127.2|20087.2|0
1594872900000|2020-07-16 04:15:00|20127.6|20087.6|20127.2|20087.2|20135.6|20095.6|20127.2|20087.2|0
1594873200000|2020-07-16 04:20:00|20129.9|20089.9|20138.2|20098.2|20138.2|20098.2|20127.2|20087.2|0
1594873500000|2020-07-16 04:25:00|20139.2|20099.2|20143.7|20103.7|20149.9|20109.9|20139.2|20099.2|0
1594873800000|2020-07-16 04:30:00|20143.5|20103.5|20137.7|20097.7|20143.5|20103.5|20131.9|20091.9|0
1594874100000|2020-07-16 04:35:00|20138.7|20098.7|20149.1|20109.1|20149.2|20109.2|20138.7|20098.7|0
1594874400000|2020-07-16 04:40:00|20148.9|20108.9|20143.2|20103.2|20149.2|20109.2|20137.6|20097.6|0
1594874700000|2020-07-16 04:45:00|20143.3|20103.3|20164.5|20124.5|20164.6|20124.6|20141.3|20101.3|0
1594875000000|2020-07-16 04:50:00|20165.5|20125.5|20163.8|20123.8|20175.7|20135.7|20163.8|20123.8|0
1594875300000|2020-07-16 04:55:00|20164|20124|20158|20118|20164|20124|20152.5|20112.5|0
1594875600000|2020-07-16 05:00:00|20157.9|20117.9|20146.4|20106.4|20163.8|20123.8|20140.7|20100.7|0
1594875900000|2020-07-16 05:05:00|20146.3|20106.3|20152.2|20112.2|20152.2|20112.2|20141|20101|0
1594876200000|2020-07-16 05:10:00|20151.2|20111.2|20149.1|20109.1|20154.8|20114.8|20141.5|20101.5|0
1594876500000|2020-07-16 05:15:00|20149|20109|20134.4|20094.4|20154.8|20114.8|20131.6|20091.6|0
1594876800000|2020-07-16 05:20:00|20134.3|20094.3|20123.6|20083.6|20142.8|20102.8|20120.6|20080.6|0
1594877100000|2020-07-16 05:25:00|20124.6|20084.6|20126.3|20086.3|20132.1|20092.1|20123.6|20083.6|0
1594877400000|2020-07-16 05:30:00|20126.1|20086.1|20096.1|20056.1|20132|20092|20093.6|20053.6|0
1594877700000|2020-07-16 05:35:00|20096|20056|20121.2|20081.2|20126.9|20086.9|20090.2|20050.2|0
1594878000000|2020-07-16 05:40:00|20121.4|20081.4|20139|20099|20139|20099|20121.2|20081.2|0
1594878300000|2020-07-16 05:45:00|20139.2|20099.2|20145.7|20105.7|20151.3|20111.3|20139.2|20099.2|0
1594878600000|2020-07-16 05:50:00|20145.8|20105.8|20140.2|20100.2|20151.5|20111.5|20134.5|20094.5|0
1594878900000|2020-07-16 05:55:00|20140.3|20100.3|20145.5|20105.5|20146|20106|20133.6|20093.6|0
1594879200000|2020-07-16 06:00:00|20145.6|20105.6|20155.6|20140.6|20155.6|20140.6|20123.2|20083.2|40
1594879500000|2020-07-16 06:05:00|20150.6|20135.6|20145.6|20130.6|20150.6|20135.6|20140.6|20125.6|22
1594879800000|2020-07-16 06:10:00|20150.6|20135.6|20160.6|20145.6|20165.6|20150.6|20150.6|20135.6|26
1594880100000|2020-07-16 06:15:00|20155.6|20140.6|20145.6|20130.6|20155.6|20140.6|20145.6|20130.6|26
1594880400000|2020-07-16 06:20:00|20140.6|20125.6|20155.6|20140.6|20155.6|20140.6|20135.6|20120.6|20
1594880700000|2020-07-16 06:25:00|20160.6|20145.6|20140.6|20125.6|20160.6|20145.6|20140.6|20125.6|11
1594881000000|2020-07-16 06:30:00|20145.6|20130.6|20145.6|20130.6|20145.6|20130.6|20140.6|20125.6|8
1594881300000|2020-07-16 06:35:00|20140.6|20125.6|20140.6|20125.6|20140.6|20125.6|20140.6|20125.6|5
1594881600000|2020-07-16 06:40:00|20145.6|20130.6|20140.6|20125.6|20145.6|20130.6|20140.6|20125.6|5
1594881900000|2020-07-16 06:45:00|20135.6|20120.6|20150.6|20135.6|20150.6|20135.6|20130.6|20115.6|28
1594882200000|2020-07-16 06:50:00|20145.6|20130.6|20145.6|20130.6|20150.6|20135.6|20145.6|20130.6|6
1594882500000|2020-07-16 06:55:00|20150.6|20135.6|20155.6|20140.6|20160.6|20145.6|20150.6|20135.6|77
1594882800000|2020-07-16 07:00:00|20160.6|20145.6|20255.6|20240.6|20255.6|20240.6|20150.6|20135.6|880
1594883100000|2020-07-16 07:05:00|20260.6|20245.6|20310.6|20295.6|20310.6|20295.6|20235.6|20220.6|628
1594883400000|2020-07-16 07:10:00|20305.6|20290.6|20290.6|20275.6|20320.6|20305.6|20275.6|20260.6|513
1594883700000|2020-07-16 07:15:00|20285.6|20270.6|20295.6|20280.6|20310.6|20295.6|20275.6|20260.6|250
1594884000000|2020-07-16 07:20:00|20290.6|20275.6|20355.6|20340.6|20370.6|20355.6|20280.6|20265.6|304
1594884300000|2020-07-16 07:25:00|20350.6|20335.6|20285.6|20270.6|20355.6|20340.6|20285.6|20270.6|264
1594884600000|2020-07-16 07:30:00|20280.6|20265.6|20270.6|20255.6|20280.6|20265.6|20245.6|20230.6|332
1594884900000|2020-07-16 07:35:00|20260.6|20245.6|20265.6|20250.6|20290.6|20275.6|20260.6|20245.6|174
1594885200000|2020-07-16 07:40:00|20266|20251|20296|20281|20306|20291|20256|20241|241
1594885500000|2020-07-16 07:45:00|20291|20276|20296|20281|20296|20281|20276|20261|151
1594885800000|2020-07-16 07:50:00|20301|20286|20311|20296|20311|20296|20276|20261|341
1594886100000|2020-07-16 07:55:00|20306|20291|20276|20261|20306|20291|20271|20256|111
1594886400000|2020-07-16 08:00:00|20271|20256|20281|20266|20286|20271|20241|20226|191
1594886700000|2020-07-16 08:05:00|20276|20261|20241|20226|20281|20266|20241|20226|96
1594887000000|2020-07-16 08:10:00|20236|20221|20246|20231|20256|20241|20236|20221|83
1594887300000|2020-07-16 08:15:00|20241|20226|20241|20226|20246|20231|20231|20216|144
1594887600000|2020-07-16 08:20:00|20236|20221|20236|20221|20241|20226|20221|20206|111
1594887900000|2020-07-16 08:25:00|20241|20226|20236|20221|20281|20266|20226|20211|306
1594888200000|2020-07-16 08:30:00|20231|20216|20216|20201|20236|20221|20211|20196|91
1594888500000|2020-07-16 08:35:00|20211|20196|20206|20191|20211|20196|20201|20186|74
1594888800000|2020-07-16 08:40:00|20211|20196|20216|20201|20216|20201|20206|20191|83
1594889100000|2020-07-16 08:45:00|20211|20196|20236|20221|20241|20226|20211|20196|116
1594889400000|2020-07-16 08:50:00|20231|20216|20231|20216|20236|20221|20231|20216|59
1594889700000|2020-07-16 08:55:00|20236|20221|20226|20211|20246|20231|20226|20211|67
1594890000000|2020-07-16 09:00:00|20221|20206|20221|20206|20226|20211|20206|20191|62
1594890300000|2020-07-16 09:05:00|20216|20201|20206|20191|20221|20206|20196|20181|123
1594890600000|2020-07-16 09:10:00|20201|20186|20186|20171|20201|20186|20186|20171|112
1594890900000|2020-07-16 09:15:00|20181|20166|20216|20201|20216|20201|20181|20166|213
1594891200000|2020-07-16 09:20:00|20221|20206|20226|20211|20231|20216|20216|20201|92
1594891500000|2020-07-16 09:25:00|20231|20216|20251|20236|20251|20236|20231|20216|97
1594891800000|2020-07-16 09:30:00|20246|20231|20261|20246|20271|20256|20246|20231|223
1594892100000|2020-07-16 09:35:00|20256|20241|20281|20266|20281|20266|20256|20241|71
1594892400000|2020-07-16 09:40:00|20276|20261|20261|20246|20276|20261|20261|20246|79
1594892700000|2020-07-16 09:45:00|20266|20251|20271|20256|20271|20256|20261|20246|64
1594893000000|2020-07-16 09:50:00|20266|20251|20266|20251|20281|20266|20261|20246|100
1594893300000|2020-07-16 09:55:00|20261|20246|20256|20241|20271|20256|20181|20166|101
1594893600000|2020-07-16 10:00:00|20251|20236|20276|20261|20276|20261|20251|20236|124
1594893900000|2020-07-16 10:05:00|20281|20266|20266|20251|20286|20271|20261|20246|94
1594894200000|2020-07-16 10:10:00|20271|20256|20281|20266|20286|20271|20271|20256|168
1594894500000|2020-07-16 10:15:00|20286|20271|20271|20256|20286|20271|20271|20256|84
1594894800000|2020-07-16 10:20:00|20266|20251|20266|20251|20266|20251|20261|20246|58
1594895100000|2020-07-16 10:25:00|20271|20256|20256|20241|20271|20256|20256|20241|61
1594895400000|2020-07-16 10:30:00|20251|20236|20251|20236|20256|20241|20246|20231|76
1594895700000|2020-07-16 10:35:00|20246|20231|20266|20251|20266|20251|20241|20226|133
1594896000000|2020-07-16 10:40:00|20271|20256|20276|20261|20276|20261|20271|20256|35
1594896300000|2020-07-16 10:45:00|20281|20266|20291|20276|20296|20281|20281|20266|72
1594896600000|2020-07-16 10:50:00|20281|20266|20271|20256|20291|20276|20271|20256|60
1594896900000|2020-07-16 10:55:00|20266|20251|20291|20276|20291|20276|20266|20251|51
1594897200000|2020-07-16 11:00:00|20286|20271|20296|20281|20306|20291|20286|20271|100
1594897500000|2020-07-16 11:05:00|20291|20276|20296|20281|20311|20296|20291|20276|101
1594897800000|2020-07-16 11:10:00|20301|20286|20296|20281|20306|20291|20281|20266|109
1594898100000|2020-07-16 11:15:00|20291|20276|20296|20281|20301|20286|20291|20276|74
1594898400000|2020-07-16 11:20:00|20291|20276|20291|20276|20296|20281|20286|20271|60
1594898700000|2020-07-16 11:25:00|20286|20271|20291|20276|20296|20281|20286|20271|56
1594899000000|2020-07-16 11:30:00|20296|20281|20296|20281|20301|20286|20291|20276|65
1594899300000|2020-07-16 11:35:00|20291|20276|20281|20266|20296|20281|20281|20266|55
1594899600000|2020-07-16 11:40:00|20277.7|20262.7|20292.7|20277.7|20302.7|20287.7|20277.7|20262.7|70
1594899900000|2020-07-16 11:45:00|20287.7|20272.7|20287.7|20272.7|20297.7|20282.7|20282.7|20267.7|72
1594900200000|2020-07-16 11:50:00|20282.7|20267.7|20282.7|20267.7|20297.7|20282.7|20282.7|20267.7|51
1594900500000|2020-07-16 11:55:00|20277.7|20262.7|20282.7|20267.7|20282.7|20267.7|20267.7|20252.7|57
1594900800000|2020-07-16 12:00:00|20277.7|20262.7|20272.7|20257.7|20277.7|20262.7|20272.7|20257.7|35
1594901100000|2020-07-16 12:05:00|20277.7|20262.7|20287.7|20272.7|20287.7|20272.7|20277.7|20262.7|41
1594901400000|2020-07-16 12:10:00|20292.7|20277.7|20282.7|20267.7|20292.7|20277.7|20282.7|20267.7|24
1594901700000|2020-07-16 12:15:00|20287.7|20272.7|20282.7|20267.7|20297.7|20282.7|20282.7|20267.7|107
1594902000000|2020-07-16 12:20:00|20287.7|20272.7|20282.7|20267.7|20287.7|20272.7|20282.7|20267.7|36
1594902300000|2020-07-16 12:25:00|20277.7|20262.7|20282.7|20267.7|20282.7|20267.7|20272.7|20257.7|93
1594902600000|2020-07-16 12:30:00|20272.7|20257.7|20272.7|20257.7|20287.7|20272.7|20262.7|20247.7|80
1594902900000|2020-07-16 12:35:00|20262.7|20247.7|20242.7|20227.7|20267.7|20252.7|20242.7|20227.7|77
1594903200000|2020-07-16 12:40:00|20247.7|20232.7|20242.7|20227.7|20247.7|20232.7|20232.7|20217.7|119
1594903500000|2020-07-16 12:45:00|20237.7|20222.7|20257.7|20242.7|20262.7|20247.7|20237.7|20222.7|49
1594903800000|2020-07-16 12:50:00|20252.7|20237.7|20267.7|20252.7|20267.7|20252.7|20237.7|20222.7|115
1594904100000|2020-07-16 12:55:00|20262.7|20247.7|20282.7|20267.7|20287.7|20272.7|20262.7|20247.7|101
1594904400000|2020-07-16 13:00:00|20277.7|20262.7|20337.7|20322.7|20337.7|20322.7|20267.7|20252.7|365
1594904700000|2020-07-16 13:05:00|20342.7|20327.7|20307.7|20292.7|20347.7|20332.7|20307.7|20292.7|170
1594905000000|2020-07-16 13:10:00|20302.7|20287.7|20292.7|20277.7|20302.7|20287.7|20282.7|20267.7|125
1594905300000|2020-07-16 13:15:00|20287.7|20272.7|20297.7|20282.7|20307.7|20292.7|20282.7|20267.7|259
1594905600000|2020-07-16 13:20:00|20292.7|20277.7|20312.7|20297.7|20312.7|20297.7|20292.7|20277.7|115
1594905900000|2020-07-16 13:25:00|20307.7|20292.7|20307.7|20292.7|20312.7|20297.7|20302.7|20287.7|58
1594906200000|2020-07-16 13:30:00|20302.7|20287.7|20302.7|20287.7|20327.7|20312.7|20302.7|20287.7|238
1594906500000|2020-07-16 13:35:00|20297.7|20282.7|20327.7|20312.7|20327.7|20312.7|20292.7|20277.7|158
1594906800000|2020-07-16 13:40:00|20332.7|20317.7|20332.7|20317.7|20337.7|20322.7|20307.7|20292.7|123
1594907100000|2020-07-16 13:45:00|20327.7|20312.7|20347.7|20332.7|20347.7|20332.7|20317.7|20302.7|215
1594907400000|2020-07-16 13:50:00|20342.7|20327.7|20352.7|20337.7|20362.7|20347.7|20342.7|20327.7|165
1594907700000|2020-07-16 13:55:00|20347.7|20332.7|20352.7|20337.7|20362.7|20347.7|20342.7|20327.7|177
1594908000000|2020-07-16 14:00:00|20357.7|20342.7|20327.7|20312.7|20362.7|20347.7|20322.7|20307.7|177
1594908300000|2020-07-16 14:05:00|20332.7|20317.7|20322.7|20307.7|20337.7|20322.7|20302.7|20287.7|600
1594908600000|2020-07-16 14:10:00|20321.9|20306.9|20321.9|20306.9|20331.9|20316.9|20311.9|20296.9|155
1594908900000|2020-07-16 14:15:00|20316.9|20301.9|20306.9|20291.9|20321.9|20306.9|20301.9|20286.9|138
1594909200000|2020-07-16 14:20:00|20301.9|20286.9|20321.9|20306.9|20331.9|20316.9|20296.9|20281.9|141
1594909500000|2020-07-16 14:25:00|20326.9|20311.9|20351.9|20336.9|20351.9|20336.9|20311.9|20296.9|197
1594909800000|2020-07-16 14:30:00|20346.9|20331.9|20376.9|20361.9|20376.9|20361.9|20341.9|20326.9|289
1594910100000|2020-07-16 14:35:00|20371.9|20356.9|20366.9|20351.9|20376.9|20361.9|20356.9|20341.9|216
1594910400000|2020-07-16 14:40:00|20371.9|20356.9|20376.9|20361.9|20386.9|20371.9|20371.9|20356.9|167
1594910700000|2020-07-16 14:45:00|20371.9|20356.9|20386.9|20371.9|20386.9|20371.9|20366.9|20351.9|166
1594911000000|2020-07-16 14:50:00|20391.9|20376.9|20391.9|20376.9|20391.9|20376.9|20376.9|20361.9|149
1594911300000|2020-07-16 14:55:00|20396.9|20381.9|20376.9|20361.9|20396.9|20381.9|20371.9|20356.9|141
1594911600000|2020-07-16 15:00:00|20371.9|20356.9|20391.9|20376.9|20391.9|20376.9|20371.9|20356.9|100
1594911900000|2020-07-16 15:05:00|20386.9|20371.9|20376.9|20361.9|20391.9|20376.9|20371.9|20356.9|135
1594912200000|2020-07-16 15:10:00|20381.9|20366.9|20386.9|20371.9|20391.9|20376.9|20376.9|20361.9|158
1594912500000|2020-07-16 15:15:00|20391.9|20376.9|20371.9|20356.9|20391.9|20376.9|20356.9|20341.9|217
1594912800000|2020-07-16 15:20:00|20376.9|20361.9|20371.9|20356.9|20381.9|20366.9|20361.9|20346.9|204
1594913100000|2020-07-16 15:25:00|20376.9|20361.9|20351.9|20336.9|20381.9|20366.9|20346.9|20331.9|359
1594913400000|2020-07-16 15:30:00|20356.9|20341.9|20356.9|20341.9|20366.9|20351.9|20326.9|20311.9|454
1594913700000|2020-07-16 15:35:00|20361.9|20346.9|20361.9|20346.9|20371.9|20356.9|20351.9|20336.9|229
1594914000000|2020-07-16 15:40:00|20366.9|20351.9|20356.9|20341.9|20366.9|20351.9|20351.9|20336.9|35
1594914300000|2020-07-16 15:45:00|20351.9|20336.9|20351.9|20336.9|20361.9|20346.9|20351.9|20336.9|53
1594914600000|2020-07-16 15:50:00|20356.9|20331.9|20356.9|20336.9|20366.9|20346.9|20351.9|20331.9|41
1594914900000|2020-07-16 15:55:00|20361.9|20341.9|20366.9|20346.9|20366.9|20346.9|20356.9|20336.9|20
1594915200000|2020-07-16 16:00:00|20371.9|20341.9|20376.9|20356.9|20381.9|20356.9|20366.9|20341.9|52
1594915500000|2020-07-16 16:05:00|20381.9|20351.9|20371.9|20351.9|20381.9|20361.9|20361.9|20346.9|62
1594915800000|2020-07-16 16:10:00|20376.9|20346.9|20356.9|20336.9|20376.9|20351.9|20356.9|20336.9|30
1594916100000|2020-07-16 16:15:00|20361.9|20331.9|20341.9|20316.9|20361.9|20336.9|20336.9|20316.9|17
1594916400000|2020-07-16 16:20:00|20336.9|20321.9|20346.9|20326.9|20346.9|20326.9|20336.9|20316.9|7
1594916700000|2020-07-16 16:25:00|20351.9|20321.9|20346.9|20326.9|20356.9|20336.9|20346.9|20321.9|11
1594917000000|2020-07-16 16:30:00|20351.9|20331.9|20351.9|20331.9|20351.9|20331.9|20346.9|20326.9|5
1594917300000|2020-07-16 16:35:00|20356.9|20326.9|20356.9|20331.9|20356.9|20331.9|20346.9|20326.9|4
1594917600000|2020-07-16 16:40:00|20351.9|20326.9|20366.9|20341.9|20366.9|20346.9|20346.9|20326.9|17
1594917900000|2020-07-16 16:45:00|20361.9|20346.9|20361.9|20336.9|20366.9|20346.9|20356.9|20336.9|1
1594918200000|2020-07-16 16:50:00|20356.9|20331.9|20366.9|20346.9|20366.9|20346.9|20356.9|20331.9|9
1594918500000|2020-07-16 16:55:00|20361.9|20341.9|20361.9|20336.9|20366.9|20346.9|20351.9|20331.9|28
1594918800000|2020-07-16 17:00:00|20356.9|20341.9|20386.9|20366.9|20391.9|20366.9|20356.9|20336.9|25
1594919100000|2020-07-16 17:05:00|20391.9|20371.9|20391.9|20371.9|20396.9|20376.9|20386.9|20366.9|16
1594919400000|2020-07-16 17:10:00|20396.9|20376.9|20396.9|20376.9|20401.9|20381.9|20386.9|20371.9|40
1594919700000|2020-07-16 17:15:00|20391.9|20371.9|20391.9|20371.9|20401.9|20376.9|20391.9|20371.9|10
1594920000000|2020-07-16 17:20:00|20396.9|20376.9|20396.9|20371.9|20396.9|20376.9|20391.9|20371.9|4
1594920300000|2020-07-16 17:25:00|20391.9|20376.9|20396.9|20371.9|20396.9|20376.9|20391.9|20371.9|8
1594920600000|2020-07-16 17:30:00|20391.9|20376.9|20381.9|20361.9|20396.9|20376.9|20381.9|20356.9|3
1594920900000|2020-07-16 17:35:00|20376.9|20356.9|20371.9|20346.9|20376.9|20356.9|20361.9|20341.9|14
1594921200000|2020-07-16 17:40:00|20376.9|20351.9|20371.9|20351.9|20376.9|20351.9|20366.9|20346.9|17
1594921500000|2020-07-16 17:45:00|20376.9|20356.9|20381.9|20356.9|20381.9|20361.9|20371.9|20351.9|9
1594921800000|2020-07-16 17:50:00|20376.9|20361.9|20376.9|20356.9|20381.9|20361.9|20371.9|20351.9|8
1594922100000|2020-07-16 17:55:00|20371.9|20351.9|20361.9|20341.9|20376.9|20356.9|20361.9|20336.9|15
1594922400000|2020-07-16 18:00:00|20356.9|20336.9|20371.9|20351.9|20376.9|20356.9|20356.9|20336.9|4
1594922700000|2020-07-16 18:05:00|20366.9|20346.9|20376.9|20351.9|20381.9|20361.9|20366.9|20346.9|4
1594923000000|2020-07-16 18:10:00|20371.9|20356.9|20376.9|20351.9|20376.9|20356.9|20366.9|20346.9|5
1594923300000|2020-07-16 18:15:00|20371.9|20356.9|20371.9|20351.9|20376.9|20356.9|20366.9|20341.9|10
1594923600000|2020-07-16 18:20:00|20376.9|20346.9|20376.9|20356.9|20381.9|20356.9|20371.9|20346.9|7
1594923900000|2020-07-16 18:25:00|20371.9|20351.9|20371.9|20356.9|20376.9|20356.9|20371.9|20351.9|2
1594924200000|2020-07-16 18:30:00|20376.9|20361.9|20376.9|20361.9|20376.9|20361.9|20376.9|20361.9|10
1594924500000|2020-07-16 18:35:00|20371.9|20356.9|20371.9|20356.9|20371.9|20356.9|20371.9|20356.9|2
1594924800000|2020-07-16 18:40:00|||||||||8
1594925100000|2020-07-16 18:45:00|20376.9|20361.9|20366.9|20351.9|20376.9|20361.9|20366.9|20351.9|12
1594925400000|2020-07-16 18:50:00|20361.9|20346.9|20356.9|20341.9|20361.9|20346.9|20356.9|20341.9|6
1594925700000|2020-07-16 18:55:00|20351.9|20336.9|20346.9|20331.9|20351.9|20336.9|20346.9|20331.9|8
1594926000000|2020-07-16 19:00:00|20341.9|20326.9|20341.9|20326.9|20351.9|20336.9|20336.9|20321.9|21
1594926300000|2020-07-16 19:05:00|20351.9|20336.9|20351.9|20336.9|20351.9|20336.9|20351.9|20336.9|1
1594926600000|2020-07-16 19:10:00|20346.9|20331.9|20346.9|20331.9|20346.9|20331.9|20346.9|20331.9|4
1594926900000|2020-07-16 19:15:00|20351.9|20336.9|20376.9|20361.9|20376.9|20361.9|20351.9|20336.9|7
1594927200000|2020-07-16 19:20:00|20381.9|20366.9|20386.9|20371.9|20386.9|20371.9|20381.9|20366.9|3
1594927500000|2020-07-16 19:25:00|20381.9|20366.9|20386.9|20371.9|20386.9|20371.9|20371.9|20356.9|5
1594927800000|2020-07-16 19:30:00|20391.9|20376.9|20411.9|20396.9|20411.9|20396.9|20386.9|20371.9|49
1594928100000|2020-07-16 19:35:00|20416.9|20401.9|20421.9|20406.9|20421.9|20406.9|20416.9|20401.9|11
1594928400000|2020-07-16 19:40:00|20416.9|20401.9|20411.9|20396.9|20421.9|20406.9|20411.9|20396.9|26
1594928700000|2020-07-16 19:45:00|20401.9|20386.9|20406.9|20391.9|20406.9|20391.9|20396.9|20381.9|6
1594929000000|2020-07-16 19:50:00|20401.9|20386.9|20396.9|20381.9|20406.9|20391.9|20391.9|20376.9|20
1594929300000|2020-07-16 19:55:00|20406.9|20391.9|20401.9|20386.9|20406.9|20391.9|20391.9|20376.9|15
1594929600000|2020-07-16 20:00:00|20419.9|20379.9|20348.2|20308.2|20434.3|20394.3|20348.2|20308.2|0
1594929900000|2020-07-16 20:05:00|20348.3|20308.3|20354.8|20314.8|20370.5|20330.5|20342.1|20302.1|0
1594930200000|2020-07-16 20:10:00|20354.9|20314.9|20347.6|20307.6|20365.7|20325.7|20339.1|20299.1|0
1594930500000|2020-07-16 20:15:00|20347.8|20307.8|20354.9|20314.9|20354.9|20314.9|20345.3|20305.3|0
1594930800000|2020-07-16 20:20:00|20355.9|20315.9|20357.4|20317.4|20357.9|20317.9|20352.9|20312.9|0
1594931100000|2020-07-16 20:25:00|20357.9|20317.9|20357.4|20317.4|20361.9|20321.9|20356.4|20316.4|0
1594931400000|2020-07-16 20:30:00|20359.5|20319.5|20367|20327|20371.1|20331.1|20349.3|20309.3|0
1594931700000|2020-07-16 20:35:00|20367.3|20327.3|20357.4|20317.4|20370.1|20330.1|20357.4|20317.4|0
1594932000000|2020-07-16 20:40:00|20357.7|20317.7|20367|20327|20370.1|20330.1|20355.6|20315.6|0
1594932300000|2020-07-16 20:45:00|20366.8|20326.8|20360.4|20320.4|20367|20327|20355.6|20315.6|0
1594932600000|2020-07-16 20:50:00|20360.7|20320.7|20350.8|20310.8|20365.2|20325.2|20350.8|20310.8|0
1594932900000|2020-07-16 20:55:00|20351.1|20311.1|20357.7|20317.7|20360.4|20320.4|20347.8|20307.8|0
1594933200000|2020-07-16 21:00:00|20357.2|20317.2|20355.7|20315.7|20357.2|20317.2|20353.6|20313.6|0
1594933500000|2020-07-16 21:05:00|20355.1|20315.1|20356.7|20316.7|20356.7|20316.7|20355.1|20315.1|0
1594933800000|2020-07-16 21:10:00|20356.2|20316.2|20357.7|20317.7|20359.7|20319.7|20356.2|20316.2|0
1594934100000|2020-07-16 21:15:00|20358.2|20318.2|20356.2|20316.2|20358.7|20318.7|20354.6|20314.6|0
1594934400000|2020-07-16 21:20:00|20356.7|20316.7|20356.2|20316.2|20357.2|20317.2|20355.2|20315.2|0
1594934700000|2020-07-16 21:25:00|20355.7|20315.7|20358.2|20318.2|20358.2|20318.2|20355.7|20315.7|0
1594935000000|2020-07-16 21:30:00|20358.7|20318.7|20357.2|20317.2|20359.7|20319.7|20356.7|20316.7|0
1594935300000|2020-07-16 21:35:00|20357.7|20317.7|20357.2|20317.2|20357.7|20317.7|20355.7|20315.7|0
1594935600000|2020-07-16 21:40:00|20356.7|20316.7|20356.2|20316.2|20357.2|20317.2|20355.7|20315.7|0
1594935900000|2020-07-16 21:45:00|20356.7|20316.7|20359.2|20319.2|20360.2|20320.2|20356.7|20316.7|0
1594936200000|2020-07-16 21:50:00|20359.7|20319.7|20359.2|20319.2|20359.7|20319.7|20357.7|20317.7|0
1594936500000|2020-07-16 21:55:00|20358.7|20318.7|20361.1|20321.1|20364.1|20324.1|20357.7|20317.7|0
1594936800000|2020-07-16 22:00:00|20363|20323|20352.4|20312.4|20370.5|20330.5|20347.6|20307.6|0
1594937100000|2020-07-16 22:05:00|20352.7|20312.7|20368.1|20328.1|20372.9|20332.9|20352.4|20312.4|0
1594937400000|2020-07-16 22:10:00|20368.4|20328.4|20371.1|20331.1|20374.2|20334.2|20368.1|20328.1|0
1594937700000|2020-07-16 22:15:00|20371.4|20331.4|20377.7|20337.7|20380.8|20340.8|20371.4|20331.4|0
1594938000000|2020-07-16 22:20:00|20378|20338|20377.7|20337.7|20379|20339|20372.9|20332.9|0
1594938300000|2020-07-16 22:25:00|20377.5|20337.5|20371.1|20331.1|20377.7|20337.7|20369.9|20329.9|0
1594938600000|2020-07-16 22:30:00|20371.4|20331.4|20379|20339|20385.6|20345.6|20371.1|20331.1|0
1594938900000|2020-07-16 22:35:00|20378.7|20338.7|20398.4|20358.4|20398.4|20358.4|20376|20336|0
1594939200000|2020-07-16 22:40:00|20398.1|20358.1|20419.6|20379.6|20419.6|20379.6|20397.1|20357.1|0
1594939500000|2020-07-16 22:45:00|20419.4|20379.4|20420.7|20380.7|20423.8|20383.8|20415.7|20375.7|0
1594939800000|2020-07-16 22:50:00|20421|20381|20414.1|20374.1|20422|20382|20413.5|20373.5|0
1594940100000|2020-07-16 22:55:00|20414.3|20374.3|20423.8|20383.8|20423.8|20383.8|20414.3|20374.3|0
1594940400000|2020-07-16 23:00:00|20424|20384|20420.2|20380.2|20426.8|20386.8|20417.1|20377.1|0
1594940700000|2020-07-16 23:05:00|20419.9|20379.9|20429.6|20389.6|20429.6|20389.6|20417.1|20377.1|0
1594941000000|2020-07-16 23:10:00|20429.4|20389.4|20431.4|20391.4|20432.7|20392.7|20426.6|20386.6|0
1594941300000|2020-07-16 23:15:00|20431.1|20391.1|20431.1|20391.1|20431.4|20391.4|20429.6|20389.6|0
1594941600000|2020-07-16 23:20:00|20429.6|20389.6|20427.9|20387.9|20432.7|20392.7|20427.9|20387.9|0
1594941900000|2020-07-16 23:25:00|20427.7|20387.7|20432.7|20392.7|20433.8|20393.8|20427.2|20387.2|0
1594942200000|2020-07-16 23:30:00|20432.4|20392.4|20429.6|20389.6|20432.4|20392.4|20427.9|20387.9|0
1594942500000|2020-07-16 23:35:00|20429.4|20389.4|20427.9|20387.9|20429.6|20389.6|20424.8|20384.8|0
1594942800000|2020-07-16 23:40:00|20427.6|20387.6|20429.6|20389.6|20429.6|20389.6|20424.8|20384.8|0
1594943100000|2020-07-16 23:45:00|20429.1|20389.1|20423.4|20383.4|20429.1|20389.1|20421.6|20381.6|0
1594943400000|2020-07-16 23:50:00|20423.6|20383.6|20428.8|20388.8|20429.4|20389.4|20423.4|20383.4|0
1594943700000|2020-07-16 23:55:00|20428.9|20388.9|20431.2|20391.2|20432.5|20392.5|20427.7|20387.7|0
1594944000000|2020-07-17 00:00:00|20431.5|20391.5|20442.1|20402.1|20445.1|20405.1|20426.4|20386.4|0
1594944300000|2020-07-17 00:05:00|20441.8|20401.8|20446.9|20406.9|20448.2|20408.2|20439.1|20399.1|0
1594944600000|2020-07-17 00:10:00|20446.6|20406.6|20445.3|20405.3|20447.1|20407.1|20439.1|20399.1|0
1594944900000|2020-07-17 00:15:00|20445.1|20405.1|20440.9|20400.9|20457.2|20417.2|20438|20398|0
1594945200000|2020-07-17 00:20:00|20440.7|20400.7|20452.7|20412.7|20458.2|20418.2|20440.7|20400.7|0
1594945500000|2020-07-17 00:25:00|20452.5|20412.5|20446.8|20406.8|20458|20418|20446.6|20406.6|0
1594945800000|2020-07-17 00:30:00|20448.8|20408.8|20446.6|20406.6|20452.7|20412.7|20446.2|20406.2|0
1594946100000|2020-07-17 00:35:00|20446.4|20406.4|20452.7|20412.7|20452.8|20412.8|20446.1|20406.1|0
1594946400000|2020-07-17 00:40:00|20452.5|20412.5|20457.8|20417.8|20457.8|20417.8|20446.6|20406.6|0
1594946700000|2020-07-17 00:45:00|20457.7|20417.7|20462.8|20422.8|20463.4|20423.4|20456.9|20416.9|0
1594947000000|2020-07-17 00:50:00|20462.5|20422.5|20451.6|20411.6|20462.6|20422.6|20451.4|20411.4|0
1594947300000|2020-07-17 00:55:00|20452.6|20412.6|20457.5|20417.5|20457.5|20417.5|20451.2|20411.2|0
1594947600000|2020-07-17 01:00:00|20457.3|20417.3|20415.2|20375.2|20457.5|20417.5|20409.9|20369.9|0
1594947900000|2020-07-17 01:05:00|20415.4|20375.4|20408.4|20368.4|20415.4|20375.4|20391.8|20351.8|0
1594948200000|2020-07-17 01:10:00|20407.4|20367.4|20402.2|20362.2|20408.4|20368.4|20396.3|20356.3|0
1594948500000|2020-07-17 01:15:00|20402.3|20362.3|20396|20356|20402.5|20362.5|20387.2|20347.2|0
1594948800000|2020-07-17 01:20:00|20396.1|20356.1|20419.2|20379.2|20419.3|20379.3|20396|20356|0
1594949100000|2020-07-17 01:25:00|20419.3|20379.3|20419|20379|20419.3|20379.3|20413.3|20373.3|0
1594949400000|2020-07-17 01:30:00|20419.1|20379.1|20401.3|20361.3|20430.8|20390.8|20401|20361|0
1594949700000|2020-07-17 01:35:00|20401.1|20361.1|20422.2|20382.2|20424.9|20384.9|20395.6|20355.6|0
1594950000000|2020-07-17 01:40:00|20421.2|20381.2|20425.2|20385.2|20430.9|20390.9|20419.3|20379.3|0
1594950300000|2020-07-17 01:45:00|20425.3|20385.3|20414|20374|20430.9|20390.9|20407.9|20367.9|0
1594950600000|2020-07-17 01:50:00|20413.8|20373.8|20416.7|20376.7|20419.5|20379.5|20408.1|20368.1|0
1594950900000|2020-07-17 01:55:00|20417.7|20377.7|20425.6|20385.6|20431.3|20391.3|20417.7|20377.7|0
1594951200000|2020-07-17 02:00:00|20426.6|20386.6|20431.3|20391.3|20431.3|20391.3|20419.5|20379.5|0
1594951500000|2020-07-17 02:05:00|20431.1|20391.1|20431|20391|20431.6|20391.6|20425.2|20385.2|0
1594951800000|2020-07-17 02:10:00|20430.9|20390.9|20436.8|20396.8|20442.8|20402.8|20430.9|20390.9|0
1594952100000|2020-07-17 02:15:00|20437.7|20397.7|20437.4|20397.4|20440.4|20400.4|20431.3|20391.3|0
1594952400000|2020-07-17 02:20:00|20437.5|20397.5|20443.8|20403.8|20444.2|20404.2|20437.5|20397.5|0
1594952700000|2020-07-17 02:25:00|20443.7|20403.7|20449.7|20409.7|20449.9|20409.9|20443.7|20403.7|0
1594953000000|2020-07-17 02:30:00|20449.5|20409.5|20457.8|20417.8|20462|20422|20449.4|20409.4|0
1594953300000|2020-07-17 02:35:00|20456.1|20416.1|20455.6|20415.6|20461.7|20421.7|20455.4|20415.4|0
1594953600000|2020-07-17 02:40:00|20455.8|20415.8|20438.5|20398.5|20456|20416|20432.8|20392.8|0
1594953900000|2020-07-17 02:45:00|20438.6|20398.6|20432.9|20392.9|20444|20404|20432.8|20392.8|0
1594954200000|2020-07-17 02:50:00|20432.8|20392.8|20432.4|20392.4|20432.8|20392.8|20421|20381|0
1594954500000|2020-07-17 02:55:00|20432.5|20392.5|20432.2|20392.2|20438.3|20398.3|20426.5|20386.5|0
1594954800000|2020-07-17 03:00:00|20432.1|20392.1|20426.5|20386.5|20437.9|20397.9|20421|20381|0
1594955100000|2020-07-17 03:05:00|20426.6|20386.6|20426.9|20386.9|20432.2|20392.2|20421|20381|0
1594955400000|2020-07-17 03:10:00|20426.7|20386.7|20421.2|20381.2|20426.7|20386.7|20421|20381|0
1594955700000|2020-07-17 03:15:00|20420.2|20380.2|20431.5|20391.5|20431.9|20391.9|20420.1|20380.1|0
1594956000000|2020-07-17 03:20:00|20431.3|20391.3|20437|20397|20437.2|20397.2|20431.1|20391.1|0
1594956300000|2020-07-17 03:25:00|20436.9|20396.9|20425.6|20385.6|20437|20397|20419.4|20379.4|0
1594956600000|2020-07-17 03:30:00|20425.4|20385.4|20419.5|20379.5|20431.1|20391.1|20419.5|20379.5|0
1594956900000|2020-07-17 03:35:00|20419.7|20379.7|20430.8|20390.8|20431.1|20391.1|20419.5|20379.5|0
1594957200000|2020-07-17 03:40:00|20430.9|20390.9|20431|20391|20436.5|20396.5|20430.8|20390.8|0
1594957500000|2020-07-17 03:45:00|20431.1|20391.1|20436.7|20396.7|20439.4|20399.4|20431|20391|0
1594957800000|2020-07-17 03:50:00|20438.7|20398.7|20436.9|20396.9|20442.7|20402.7|20436.7|20396.7|0
1594958100000|2020-07-17 03:55:00|20436.7|20396.7|20436.6|20396.6|20436.9|20396.9|20430.8|20390.8|0
1594958400000|2020-07-17 04:00:00|20436.7|20396.7|20443.3|20403.3|20443.5|20403.5|20436.6|20396.6|0
1594958700000|2020-07-17 04:05:00|20443.5|20403.5|20425.8|20385.8|20443.5|20403.5|20420|20380|0
1594959000000|2020-07-17 04:10:00|20425.6|20385.6|20420.1|20380.1|20426|20386|20419.9|20379.9|0
1594959300000|2020-07-17 04:15:00|20420.2|20380.2|20431.3|20391.3|20431.3|20391.3|20420.1|20380.1|0
1594959600000|2020-07-17 04:20:00|20431.2|20391.2|20425.8|20385.8|20431.3|20391.3|20425.6|20385.6|0
1594959900000|2020-07-17 04:25:00|20425.6|20385.6|20431.7|20391.7|20431.7|20391.7|20425.5|20385.5|0
1594960200000|2020-07-17 04:30:00|20431.9|20391.9|20420.3|20380.3|20431.9|20391.9|20408.9|20368.9|0
1594960500000|2020-07-17 04:35:00|20420.5|20380.5|20420.5|20380.5|20420.8|20380.8|20420.3|20380.3|0
1594960800000|2020-07-17 04:40:00|20420.6|20380.6|20420.6|20380.6|20420.8|20380.8|20415.1|20375.1|0
1594961100000|2020-07-17 04:45:00|20418.6|20378.6|20408.7|20368.7|20418.6|20378.6|20403.3|20363.3|0
1594961400000|2020-07-17 04:50:00|20408.9|20368.9|20408.9|20368.9|20409.3|20369.3|20403.1|20363.1|0
1594961700000|2020-07-17 04:55:00|20409|20369|20409.2|20369.2|20409.5|20369.5|20408.9|20368.9|0
1594962000000|2020-07-17 05:00:00|20409|20369|20419.8|20379.8|20419.8|20379.8|20403.1|20363.1|0
1594962300000|2020-07-17 05:05:00|20420|20380|20420.2|20380.2|20420.4|20380.4|20414.5|20374.5|0
1594962600000|2020-07-17 05:10:00|20420.1|20380.1|20414.1|20374.1|20420.2|20380.2|20414.1|20374.1|0
1594962900000|2020-07-17 05:15:00|20414.3|20374.3|20408.4|20368.4|20414.3|20374.3|20402.7|20362.7|0
1594963200000|2020-07-17 05:20:00|20406.4|20366.4|20414.1|20374.1|20414.5|20374.5|20403|20363|0
1594963500000|2020-07-17 05:25:00|20413.1|20373.1|20403.2|20363.2|20414.6|20374.6|20403|20363|0
1594963800000|2020-07-17 05:30:00|20403.4|20363.4|20386.1|20346.1|20403.4|20363.4|20386.1|20346.1|0
1594964100000|2020-07-17 05:35:00|20386.2|20346.2|20386.2|20346.2|20391.9|20351.9|20385.7|20345.7|0
1594964400000|2020-07-17 05:40:00|20384.1|20344.1|20387.7|20347.7|20388|20348|20380.4|20340.4|0
1594964700000|2020-07-17 05:45:00|20387.6|20347.6|20382.2|20342.2|20388.3|20348.3|20381.8|20341.8|0
1594965000000|2020-07-17 05:50:00|20382.3|20342.3|20398.5|20358.5|20404.4|20364.4|20382.2|20342.2|0
1594965300000|2020-07-17 05:55:00|20398.3|20358.3|20404.7|20364.7|20404.9|20364.9|20392.8|20352.8|0
1594965600000|2020-07-17 06:00:00|20406.7|20366.7|20371.9|20356.9|20421.3|20401.9|20371.9|20356.9|29
1594965900000|2020-07-17 06:05:00|20366.9|20351.9|20391.9|20376.9|20391.9|20376.9|20361.9|20346.9|41
1594966200000|2020-07-17 06:10:00|20381.9|20366.9|20391.9|20376.9|20396.9|20381.9|20381.9|20366.9|44
1594966500000|2020-07-17 06:15:00|20386.9|20371.9|20391.9|20376.9|20391.9|20376.9|20386.9|20371.9|9
1594966800000|2020-07-17 06:20:00|20396.9|20381.9|20391.9|20376.9|20396.9|20381.9|20391.9|20376.9|5
1594967100000|2020-07-17 06:25:00|20396.9|20381.9|20401.9|20386.9|20401.9|20386.9|20396.9|20381.9|12
1594967400000|2020-07-17 06:30:00|20406.9|20391.9|20396.9|20381.9|20406.9|20391.9|20386.9|20371.9|38
1594967700000|2020-07-17 06:35:00|20391.9|20376.9|20391.9|20376.9|20396.9|20381.9|20386.9|20371.9|23
1594968000000|2020-07-17 06:40:00|20396.9|20381.9|20406.9|20391.9|20406.9|20391.9|20396.9|20381.9|13
1594968300000|2020-07-17 06:45:00|20411.9|20396.9|20396.9|20381.9|20411.9|20396.9|20396.9|20381.9|6
1594968600000|2020-07-17 06:50:00|20391.9|20376.9|20376.9|20361.9|20391.9|20376.9|20371.9|20356.9|87
1594968900000|2020-07-17 06:55:00|20371.9|20356.9|20371.9|20356.9|20381.9|20366.9|20346.9|20331.9|199
1594969200000|2020-07-17 07:00:00|20366.9|20351.9|20431.9|20416.9|20436.9|20421.9|20356.9|20341.9|655
1594969500000|2020-07-17 07:05:00|20426.9|20411.9|20351.9|20336.9|20431.9|20416.9|20341.9|20326.9|524
1594969800000|2020-07-17 07:10:00|20356.9|20341.9|20381.9|20366.9|20406.9|20391.9|20356.9|20341.9|283
1594970100000|2020-07-17 07:15:00|20386.9|20371.9|20401.9|20386.9|20401.9|20386.9|20381.9|20366.9|205
1594970400000|2020-07-17 07:20:00|20396.9|20381.9|20366.9|20351.9|20396.9|20381.9|20361.9|20346.9|155
1594970700000|2020-07-17 07:25:00|20361.9|20346.9|20341.9|20326.9|20361.9|20346.9|20326.9|20311.9|193
1594971000000|2020-07-17 07:30:00|20346.9|20331.9|20326.9|20311.9|20346.9|20331.9|20326.9|20311.9|184
1594971300000|2020-07-17 07:35:00|20321.9|20306.9|20341.9|20326.9|20341.9|20326.9|20321.9|20306.9|160
1594971600000|2020-07-17 07:40:00|20346.1|20331.1|20336.1|20321.1|20356.1|20341.1|20331.1|20316.1|202
1594971900000|2020-07-17 07:45:00|20331.1|20316.1|20306.1|20291.1|20341.1|20326.1|20306.1|20291.1|196
1594972200000|2020-07-17 07:50:00|20301.1|20286.1|20291.1|20276.1|20311.1|20296.1|20286.1|20271.1|266
1594972500000|2020-07-17 07:55:00|20286.1|20271.1|20281.1|20266.1|20301.1|20286.1|20281.1|20266.1|152
1594972800000|2020-07-17 08:00:00|20276.1|20261.1|20286.1|20271.1|20286.1|20271.1|20271.1|20256.1|195
1594973100000|2020-07-17 08:05:00|20291.1|20276.1|20321.1|20306.1|20321.1|20306.1|20291.1|20276.1|98
1594973400000|2020-07-17 08:10:00|20316.1|20301.1|20336.1|20321.1|20341.1|20326.1|20311.1|20296.1|119
1594973700000|2020-07-17 08:15:00|20331.1|20316.1|20346.1|20331.1|20351.1|20336.1|20331.1|20316.1|158
1594974000000|2020-07-17 08:20:00|20351.1|20336.1|20341.1|20326.1|20356.1|20341.1|20341.1|20326.1|114
1594974300000|2020-07-17 08:25:00|20346.1|20331.1|20346.1|20331.1|20351.1|20336.1|20336.1|20321.1|55
1594974600000|2020-07-17 08:30:00|20341.1|20326.1|20361.1|20346.1|20361.1|20346.1|20341.1|20326.1|105
1594974900000|2020-07-17 08:35:00|20366.1|20351.1|20386.1|20371.1|20386.1|20371.1|20366.1|20351.1|142
1594975200000|2020-07-17 08:40:00|20381.1|20366.1|20381.1|20366.1|20391.1|20376.1|20376.1|20361.1|98
1594975500000|2020-07-17 08:45:00|20376.1|20361.1|20386.1|20371.1|20391.1|20376.1|20376.1|20361.1|71
1594975800000|2020-07-17 08:50:00|20381.1|20366.1|20331.1|20316.1|20396.1|20381.1|20331.1|20316.1|149
1594976100000|2020-07-17 08:55:00|20391.1|20376.1|20381.1|20366.1|20396.1|20381.1|20376.1|20361.1|107
1594976400000|2020-07-17 09:00:00|20376.1|20361.1|20341.1|20326.1|20376.1|20361.1|20336.1|20321.1|129
1594976700000|2020-07-17 09:05:00|20346.1|20331.1|20381.1|20366.1|20381.1|20366.1|20336.1|20321.1|128
1594977000000|2020-07-17 09:10:00|20346.1|20331.1|20396.1|20381.1|20411.1|20396.1|20341.1|20326.1|144
1594977300000|2020-07-17 09:15:00|20391.1|20376.1|20396.1|20381.1|20401.1|20386.1|20381.1|20366.1|156
1594977600000|2020-07-17 09:20:00|20401.1|20386.1|20396.1|20381.1|20406.1|20391.1|20386.1|20371.1|77
1594977900000|2020-07-17 09:25:00|20391.1|20376.1|20386.1|20371.1|20396.1|20381.1|20381.1|20366.1|89
1594978200000|2020-07-17 09:30:00|20381.1|20366.1|20366.1|20351.1|20386.1|20371.1|20366.1|20351.1|88
1594978500000|2020-07-17 09:35:00|20361.1|20346.1|20366.1|20351.1|20371.1|20356.1|20361.1|20346.1|93
1594978800000|2020-07-17 09:40:00|20371.1|20356.1|20361.1|20346.1|20371.1|20356.1|20356.1|20341.1|74
1594979100000|2020-07-17 09:45:00|20356.1|20341.1|20381.1|20366.1|20396.1|20381.1|20346.1|20331.1|126
1594979400000|2020-07-17 09:50:00|20376.1|20361.1|20376.1|20361.1|20376.1|20361.1|20356.1|20341.1|151
1594979700000|2020-07-17 09:55:00|20371.1|20356.1|20361.1|20346.1|20381.1|20366.1|20351.1|20336.1|157
1594980000000|2020-07-17 10:00:00|20356.1|20341.1|20361.1|20346.1|20376.1|20361.1|20356.1|20341.1|76
1594980300000|2020-07-17 10:05:00|20366.1|20351.1|20356.1|20341.1|20366.1|20351.1|20351.1|20336.1|72
1594980600000|2020-07-17 10:10:00|20361.1|20346.1|20356.1|20341.1|20371.1|20356.1|20356.1|20341.1|64
1594980900000|2020-07-17 10:15:00|20361.1|20346.1|20361.1|20346.1|20361.1|20346.1|20351.1|20336.1|58
1594981200000|2020-07-17 10:20:00|20366.1|20351.1|20371.1|20356.1|20371.1|20356.1|20356.1|20341.1|86
1594981500000|2020-07-17 10:25:00|20376.1|20361.1|20376.1|20361.1|20381.1|20366.1|20366.1|20351.1|77
1594981800000|2020-07-17 10:30:00|20381.1|20366.1|20371.1|20356.1|20381.1|20366.1|20371.1|20356.1|77
1594982100000|2020-07-17 10:35:00|20376.1|20361.1|20361.1|20346.1|20381.1|20366.1|20361.1|20346.1|77
1594982400000|2020-07-17 10:40:00|20366.1|20351.1|20376.1|20361.1|20376.1|20361.1|20366.1|20351.1|39
1594982700000|2020-07-17 10:45:00|20371.1|20356.1|20366.1|20351.1|20371.1|20356.1|20361.1|20346.1|41
1594983000000|2020-07-17 10:50:00|20371.1|20356.1|20366.1|20351.1|20371.1|20356.1|20366.1|20351.1|42
1594983300000|2020-07-17 10:55:00|20361.1|20346.1|20376.1|20361.1|20376.1|20361.1|20361.1|20346.1|65
1594983600000|2020-07-17 11:00:00|20381.1|20366.1|20371.1|20356.1|20386.1|20371.1|20371.1|20356.1|127
1594983900000|2020-07-17 11:05:00|20366.1|20351.1|20371.1|20356.1|20376.1|20361.1|20361.1|20346.1|109
1594984200000|2020-07-17 11:10:00|20366.1|20351.1|20361.1|20346.1|20366.1|20351.1|20361.1|20346.1|42
1594984500000|2020-07-17 11:15:00|20356.1|20341.1|20361.1|20346.1|20366.1|20351.1|20356.1|20341.1|39
1594984800000|2020-07-17 11:20:00|20356.1|20341.1|20356.1|20341.1|20361.1|20346.1|20351.1|20336.1|44
1594985100000|2020-07-17 11:25:00|20361.1|20346.1|20376.1|20361.1|20376.1|20361.1|20361.1|20346.1|42
1594985400000|2020-07-17 11:30:00|20381.1|20366.1|20386.1|20371.1|20386.1|20371.1|20381.1|20366.1|31
1594985700000|2020-07-17 11:35:00|20391.1|20376.1|20381.1|20366.1|20391.1|20376.1|20381.1|20366.1|30
1594986000000|2020-07-17 11:40:00|20377.6|20362.6|20372.6|20357.6|20377.6|20362.6|20367.6|20352.6|96
1594986300000|2020-07-17 11:45:00|20367.6|20352.6|20372.6|20357.6|20377.6|20362.6|20362.6|20347.6|124
1594986600000|2020-07-17 11:50:00|20377.6|20362.6|20377.6|20362.6|20377.6|20362.6|20372.6|20357.6|17
1594986900000|2020-07-17 11:55:00|20382.6|20367.6|20387.6|20372.6|20387.6|20372.6|20382.6|20367.6|28
1594987200000|2020-07-17 12:00:00|20392.6|20377.6|20402.6|20387.6|20402.6|20387.6|20392.6|20377.6|106
1594987500000|2020-07-17 12:05:00|20397.6|20382.6|20392.6|20377.6|20397.6|20382.6|20392.6|20377.6|92
1594987800000|2020-07-17 12:10:00|20397.6|20382.6|20407.6|20392.6|20407.6|20392.6|20397.6|20382.6|102
1594988100000|2020-07-17 12:15:00|20402.6|20387.6|20407.6|20392.6|20407.6|20392.6|20402.6|20387.6|52
1594988400000|2020-07-17 12:20:00|20412.6|20397.6|20412.6|20397.6|20412.6|20397.6|20407.6|20392.6|59
1594988700000|2020-07-17 12:25:00|20417.6|20402.6|20412.6|20397.6|20417.6|20402.6|20412.6|20397.6|56
1594989000000|2020-07-17 12:30:00|20407.6|20392.6|20402.6|20387.6|20412.6|20397.6|20402.6|20387.6|63
1594989300000|2020-07-17 12:35:00|20397.6|20382.6|20397.6|20382.6|20397.6|20382.6|20387.6|20372.6|67
1594989600000|2020-07-17 12:40:00|20402.6|20387.6|20387.6|20372.6|20417.6|20402.6|20382.6|20367.6|189
1594989900000|2020-07-17 12:45:00|20382.6|20367.6|20372.6|20357.6|20392.6|20377.6|20372.6|20357.6|64
1594990200000|2020-07-17 12:50:00|20377.6|20362.6|20387.6|20372.6|20387.6|20372.6|20372.6|20357.6|60
1594990500000|2020-07-17 12:55:00|20382.6|20367.6|20372.6|20357.6|20382.6|20367.6|20372.6|20357.6|43
1594990800000|2020-07-17 13:00:00|20367.6|20352.6|20377.6|20362.6|20377.6|20362.6|20357.6|20342.6|95
1594991100000|2020-07-17 13:05:00|20372.6|20357.6|20362.6|20347.6|20372.6|20357.6|20352.6|20337.6|88
1594991400000|2020-07-17 13:10:00|20357.6|20342.6|20367.6|20352.6|20367.6|20352.6|20357.6|20342.6|66
1594991700000|2020-07-17 13:15:00|20362.6|20347.6|20362.6|20347.6|20362.6|20347.6|20357.6|20342.6|71
1594992000000|2020-07-17 13:20:00|20367.6|20352.6|20377.6|20362.6|20377.6|20362.6|20362.6|20347.6|86
1594992300000|2020-07-17 13:25:00|20382.6|20367.6|20387.6|20372.6|20397.6|20382.6|20377.6|20362.6|69
1594992600000|2020-07-17 13:30:00|20392.6|20377.6|20392.6|20377.6|20397.6|20382.6|20382.6|20367.6|178
1594992900000|2020-07-17 13:35:00|20397.6|20382.6|20372.6|20357.6|20402.6|20387.6|20372.6|20357.6|101
1594993200000|2020-07-17 13:40:00|20367.6|20352.6|20362.6|20347.6|20377.6|20362.6|20347.6|20332.6|122
1594993500000|2020-07-17 13:45:00|20367.6|20352.6|20367.6|20352.6|20377.6|20362.6|20352.6|20337.6|115
1594993800000|2020-07-17 13:50:00|20372.6|20357.6|20382.6|20367.6|20387.6|20372.6|20372.6|20357.6|129
1594994100000|2020-07-17 13:55:00|20387.6|20372.6|20377.6|20362.6|20387.6|20372.6|20367.6|20352.6|82
1594994400000|2020-07-17 14:00:00|20362.6|20347.6|20377.6|20362.6|20387.6|20372.6|20357.6|20342.6|236
1594994700000|2020-07-17 14:05:00|20382.6|20367.6|20377.6|20362.6|20397.6|20382.6|20372.6|20357.6|99
1594995000000|2020-07-17 14:10:00|20379.1|20364.1|20394.1|20379.1|20394.1|20379.1|20374.1|20359.1|124
1594995300000|2020-07-17 14:15:00|20389.1|20374.1|20399.1|20384.1|20414.1|20399.1|20389.1|20374.1|197
1594995600000|2020-07-17 14:20:00|20394.1|20379.1|20364.1|20349.1|20394.1|20379.1|20359.1|20344.1|122
1594995900000|2020-07-17 14:25:00|20369.1|20354.1|20359.1|20344.1|20374.1|20359.1|20354.1|20339.1|165
1594996200000|2020-07-17 14:30:00|20354.1|20339.1|20364.1|20349.1|20369.1|20354.1|20354.1|20339.1|149
1594996500000|2020-07-17 14:35:00|20369.1|20354.1|20394.1|20379.1|20404.1|20389.1|20369.1|20354.1|118
1594996800000|2020-07-17 14:40:00|20399.1|20384.1|20389.1|20374.1|20404.1|20389.1|20389.1|20374.1|67
1594997100000|2020-07-17 14:45:00|20384.1|20369.1|20384.1|20369.1|20389.1|20374.1|20384.1|20369.1|44
1594997400000|2020-07-17 14:50:00|20389.1|20374.1|20394.1|20379.1|20399.1|20384.1|20389.1|20374.1|79
1594997700000|2020-07-17 14:55:00|20399.1|20384.1|20414.1|20399.1|20419.1|20404.1|20399.1|20384.1|172
1594998000000|2020-07-17 15:00:00|20419.1|20404.1|20409.1|20394.1|20419.1|20404.1|20409.1|20394.1|215
1594998300000|2020-07-17 15:05:00|20414.1|20399.1|20414.1|20399.1|20414.1|20399.1|20404.1|20389.1|95
1594998600000|2020-07-17 15:10:00|20419.1|20404.1|20414.1|20399.1|20424.1|20409.1|20414.1|20399.1|176
1594998900000|2020-07-17 15:15:00|20419.1|20404.1|20409.1|20394.1|20419.1|20404.1|20409.1|20394.1|157
1594999200000|2020-07-17 15:20:00|20414.1|20399.1|20409.1|20394.1|20414.1|20399.1|20409.1|20394.1|156
1594999500000|2020-07-17 15:25:00|20404.1|20389.1|20419.1|20404.1|20419.1|20404.1|20404.1|20389.1|373
1594999800000|2020-07-17 15:30:00|20354.2|20339.2|20359.2|20344.2|20369.2|20354.2|20344.2|20329.2|330
1595000100000|2020-07-17 15:35:00|20354.2|20339.2|20384.2|20369.2|20394.2|20379.2|20354.2|20339.2|246
1595000400000|2020-07-17 15:40:00|20389.2|20374.2|20369.2|20354.2|20389.2|20374.2|20359.2|20344.2|197
1595000700000|2020-07-17 15:45:00|20374.2|20359.2|20364.2|20349.2|20374.2|20359.2|20364.2|20349.2|45
1595001000000|2020-07-17 15:50:00|20369.2|20344.2|20374.2|20354.2|20374.2|20354.2|20359.2|20339.2|28
1595001300000|2020-07-17 15:55:00|20379.2|20359.2|20379.2|20359.2|20384.2|20364.2|20374.2|20354.2|28
1595001600000|2020-07-17 16:00:00|20374.2|20354.2|20384.2|20364.2|20384.2|20364.2|20374.2|20354.2|12
1595001900000|2020-07-17 16:05:00|20389.2|20359.2|20384.2|20364.2|20399.2|20374.2|20384.2|20359.2|31
1595002200000|2020-07-17 16:10:00|20379.2|20359.2|20384.2|20364.2|20389.2|20364.2|20379.2|20359.2|5
1595002500000|2020-07-17 16:15:00|20379.2|20359.2|20374.2|20354.2|20384.2|20359.2|20374.2|20354.2|17
1595002800000|2020-07-17 16:20:00|20379.2|20359.2|20379.2|20354.2|20384.2|20359.2|20374.2|20354.2|6
1595003100000|2020-07-17 16:25:00|20384.2|20359.2|20389.2|20369.2|20389.2|20369.2|20379.2|20354.2|19
1595003400000|2020-07-17 16:30:00|20394.2|20374.2|20394.2|20374.2|20394.2|20374.2|20389.2|20364.2|18
1595003700000|2020-07-17 16:35:00|20399.2|20379.2|20399.2|20379.2|20404.2|20384.2|20399.2|20379.2|29
1595004000000|2020-07-17 16:40:00|20394.2|20374.2|20389.2|20369.2|20399.2|20374.2|20389.2|20369.2|7
1595004300000|2020-07-17 16:45:00|20394.2|20374.2|20389.2|20369.2|20399.2|20374.2|20389.2|20369.2|15
1595004600000|2020-07-17 16:50:00|20394.2|20374.2|20394.2|20374.2|20394.2|20374.2|20389.2|20369.2|1
1595004900000|2020-07-17 16:55:00|20389.2|20369.2|20389.2|20369.2|20394.2|20374.2|20389.2|20364.2|13
1595005200000|2020-07-17 17:00:00|20394.2|20364.2|20384.2|20359.2|20394.2|20369.2|20384.2|20359.2|11
1595005500000|2020-07-17 17:05:00|20389.2|20364.2|20389.2|20364.2|20389.2|20364.2|20384.2|20359.2|1
1595005800000|2020-07-17 17:10:00|20384.2|20369.2|20389.2|20364.2|20389.2|20369.2|20384.2|20364.2|0
1595006100000|2020-07-17 17:15:00|20384.2|20354.2|20384.2|20359.2|20394.2|20369.2|20369.2|20349.2|28
1595006400000|2020-07-17 17:20:00|20388.2|20360.2|20389.2|20364.2|20389.2|20364.2|20384.2|20360.2|0
1595006700000|2020-07-17 17:25:00|20384.2|20359.2|20384.2|20359.2|20389.2|20364.2|20384.2|20359.2|1
1595007000000|2020-07-17 17:30:00|20379.2|20364.2|20384.2|20359.2|20389.2|20364.2|20379.2|20359.2|2
1595007300000|2020-07-17 17:35:00|20379.2||20384.2||20384.2||20379.2||2
1595007600000|2020-07-17 17:40:00|20379.2|20364.2|20389.2|20364.2|20389.2|20364.2|20379.2|20364.2|2
1595007900000|2020-07-17 17:45:00|20384.2|20359.2|20394.2|20374.2|20394.2|20374.2|20384.2|20359.2|10
1595008200000|2020-07-17 17:50:00|20389.2|20369.2|20389.2|20369.2|20394.2|20374.2|20389.2|20364.2|11
1595008500000|2020-07-17 17:55:00|20384.2|20364.2|20394.2|20369.2|20394.2|20374.2|20384.2|20364.2|12
1595008800000|2020-07-17 18:00:00|20389.2|20374.2|20404.2|20379.2|20404.2|20379.2|20389.2|20369.2|14
1595009100000|2020-07-17 18:05:00|20399.2|20374.2|20404.2|20379.2|20404.2|20379.2|20399.2|20374.2|4
1595009400000|2020-07-17 18:10:00|20399.2|20384.2|20404.2|20379.2|20404.2|20384.2|20399.2|20379.2|0
1595009700000|2020-07-17 18:15:00|20399.2|20384.2|20409.2|20384.2|20409.2|20389.2|20399.2|20384.2|11
1595010000000|2020-07-17 18:20:00|20404.2|20389.2|20409.2|20384.2|20409.2|20389.2|20404.2|20384.2|6
1595010300000|2020-07-17 18:25:00|20404.2|20394.2|20409.2|20394.2|20409.2|20394.2|20404.2|20394.2|0
1595010600000|2020-07-17 18:30:00|20404.2|20389.2|20399.2|20384.2|20404.2|20389.2|20399.2|20384.2|4
1595010900000|2020-07-17 18:35:00|20394.2|20379.2|20399.2|20384.2|20399.2|20384.2|20394.2|20379.2|5
1595011500000|2020-07-17 18:45:00|20404.2|20389.2|20409.2|20394.2|20409.2|20394.2|20404.2|20389.2|29
1595011800000|2020-07-17 18:50:00|20414.2|20399.2|20414.2|20399.2|20419.2|20404.2|20414.2|20399.2|13
1595012100000|2020-07-17 18:55:00|20409.2|20394.2|20404.2|20389.2|20409.2|20394.2|20399.2|20384.2|13
1595012400000|2020-07-17 19:00:00|20399.2|20384.2|20399.2|20384.2|20399.2|20384.2|20399.2|20384.2|4
1595012700000|2020-07-17 19:05:00|20409.2|20394.2|20409.2|20394.2|20414.2|20399.2|20409.2|20394.2|8
1595013000000|2020-07-17 19:10:00|20404.2|20389.2|20394.2|20379.2|20404.2|20389.2|20394.2|20379.2|20
1595013300000|2020-07-17 19:15:00|20399.2|20384.2|20399.2|20384.2|20399.2|20384.2|20399.2|20384.2|4
1595013600000|2020-07-17 19:20:00|20404.2|20389.2|20404.2|20389.2|20404.2|20389.2|20404.2|20389.2|2
1595013900000|2020-07-17 19:25:00|20409.2|20394.2|20409.2|20394.2|20409.2|20394.2|20404.2|20389.2|15
1595014200000|2020-07-17 19:30:00|||||||||3
1595014500000|2020-07-17 19:35:00|20414.2|20399.2|20414.2|20399.2|20414.2|20399.2|20414.2|20399.2|8
1595014800000|2020-07-17 19:40:00|||||||||2
1595015100000|2020-07-17 19:45:00|20409.2|20394.2|20419.2|20404.2|20419.2|20404.2|20409.2|20394.2|12
1595015400000|2020-07-17 19:50:00|20414.2|20399.2|20404.2|20389.2|20414.2|20399.2|20404.2|20389.2|21
1595015700000|2020-07-17 19:55:00|20414.2|20399.2|20414.2|20399.2|20424.2|20409.2|20409.2|20394.2|16
1595016000000|2020-07-17 20:00:00|20420.9|20380.9|20420.7|20380.7|20438.2|20398.2|20410.2|20370.2|0
1595016300000|2020-07-17 20:05:00|20420.4|20380.4|20428.5|20388.5|20432.1|20392.1|20419.4|20379.4|0
1595016600000|2020-07-17 20:10:00|20428.7|20388.7|20393.8|20353.8|20432|20392|20393.3|20353.3|0
1595016900000|2020-07-17 20:15:00|20393.5|20353.5|20397.6|20357.6|20402.6|20362.6|20393|20353|0
1595017200000|2020-07-17 20:20:00|20396.6|20356.6|20397.6|20357.6|20399.1|20359.1|20395.1|20355.1|0
1595017500000|2020-07-17 20:25:00|20398.1|20358.1|20400.1|20360.1|20400.1|20360.1|20397.1|20357.1|0
1595017800000|2020-07-17 20:30:00|20400.6|20360.6|20410.3|20370.3|20413.4|20373.4|20391.5|20351.5|0
1595018100000|2020-07-17 20:35:00|20410.6|20370.6|20415.1|20375.1|20415.1|20375.1|20405.5|20365.5|0
1595018400000|2020-07-17 20:40:00|20415.4|20375.4|20410.3|20370.3|20418.2|20378.2|20409|20369|0
1595018700000|2020-07-17 20:45:00|20410.1|20370.1|20413|20373|20416.1|20376.1|20409|20369|0
1595019000000|2020-07-17 20:50:00|20412.7|20372.7|20416.1|20376.1|20422.1|20382.1|20411.2|20371.2|0
1595019300000|2020-07-17 20:55:00|20415.8|20375.8|20398|20358|20416.1|20376.1|20397.3|20357.3|0
1595196000000|2020-07-19 22:00:00|20435.5|20395.5|20401.9|20361.9|20435.5|20395.5|20393.4|20353.4|0
1595196300000|2020-07-19 22:05:00|20401.8|20361.8|20398.2|20358.2|20404.3|20364.3|20386.9|20346.9|0
1595196600000|2020-07-19 22:10:00|20398.5|20358.5|20403|20363|20417|20377|20395.2|20355.2|0
1595196900000|2020-07-19 22:15:00|20402.9|20362.9|20411.6|20371.6|20413.4|20373.4|20399.5|20359.5|0
1595197200000|2020-07-19 22:20:00|20411.8|20371.8|20413.9|20373.9|20416.4|20376.4|20409.1|20369.1|0
1595197500000|2020-07-19 22:25:00|20414.2|20374.2|20443.7|20403.7|20446.8|20406.8|20409.1|20369.1|0
1595197800000|2020-07-19 22:30:00|20443.8|20403.8|20437.1|20397.1|20445|20405|20435.8|20395.8|0
1595198100000|2020-07-19 22:35:00|20436.8|20396.8|20434.1|20394.1|20440.7|20400.7|20431|20391|0
1595198400000|2020-07-19 22:40:00|20434.3|20394.3|20429.2|20389.2|20440.7|20400.7|20429.2|20389.2|0
1595198700000|2020-07-19 22:45:00|20429.5|20389.5|20432.6|20392.6|20437.1|20397.1|20429.5|20389.5|0
1595199000000|2020-07-19 22:50:00|20432.7|20392.7|20435|20395|20436.3|20396.3|20431.4|20391.4|0
1595199300000|2020-07-19 22:55:00|20435.3|20395.3|20431.4|20391.4|20438|20398|20430.2|20390.2|0
1595199600000|2020-07-19 23:00:00|20431.7|20391.7|20431.4|20391.4|20435|20395|20430.2|20390.2|0
1595199900000|2020-07-19 23:05:00|20431.6|20391.6|20430.2|20390.2|20433.2|20393.2|20425.3|20385.3|0
1595200200000|2020-07-19 23:10:00|20430|20390|20428.4|20388.4|20431.4|20391.4|20427.1|20387.1|0
1595200500000|2020-07-19 23:15:00|20428.1|20388.1|20438|20398|20439.8|20399.8|20427.1|20387.1|0
1595200800000|2020-07-19 23:20:00|20437.8|20397.8|20436.3|20396.3|20439.8|20399.8|20435|20395|0
1595201100000|2020-07-19 23:25:00|20436.4|20396.4|20436.3|20396.3|20438|20398|20433.2|20393.2|0
1595201400000|2020-07-19 23:30:00|20436.4|20396.4|20435|20395|20439.8|20399.8|20432.6|20392.6|0
1595201700000|2020-07-19 23:35:00|20435.1|20395.1|20441.1|20401.1|20445.9|20405.9|20435|20395|0
1595202000000|2020-07-19 23:40:00|20441|20401|20450.7|20410.7|20453.8|20413.8|20439.8|20399.8|0
1595202300000|2020-07-19 23:45:00|20450.9|20410.9|20472.1|20432.1|20475.2|20435.2|20450.9|20410.9|0
1595202600000|2020-07-19 23:50:00|20472|20432|20475.2|20435.2|20475.2|20435.2|20468.6|20428.6|0
1595202900000|2020-07-19 23:55:00|20475.4|20435.4|20468.5|20428.5|20476.9|20436.9|20468.5|20428.5|0
1595203200000|2020-07-20 00:00:00|20468.8|20428.8|20458.9|20418.9|20471.6|20431.6|20458.9|20418.9|0
1595203500000|2020-07-20 00:05:00|20459.1|20419.1|20457.6|20417.6|20463.7|20423.7|20449.7|20409.7|0
1595203800000|2020-07-20 00:10:00|20457.9|20417.9|20455.6|20415.6|20463.7|20423.7|20450.8|20410.8|0
1595204100000|2020-07-20 00:15:00|20455.9|20415.9|20424.4|20384.4|20457.4|20417.4|20421.1|20381.1|0
1595204400000|2020-07-20 00:20:00|20424.2|20384.2|20423.9|20383.9|20430.3|20390.3|20418.7|20378.7|0
1595204700000|2020-07-20 00:25:00|20421.8|20381.8|20412.9|20372.9|20427.1|20387.1|20412.8|20372.8|0
1595205000000|2020-07-20 00:30:00|20413.1|20373.1|20441.4|20401.4|20441.4|20401.4|20413.1|20373.1|0
1595205300000|2020-07-20 00:35:00|20441.2|20401.2|20441.4|20401.4|20441.6|20401.6|20435.5|20395.5|0
1595205600000|2020-07-20 00:40:00|20441.6|20401.6|20424|20384|20447.3|20407.3|20423.9|20383.9|0
1595205900000|2020-07-20 00:45:00|20424.2|20384.2|20423.7|20383.7|20432.6|20392.6|20423.7|20383.7|0
1595206200000|2020-07-20 00:50:00|20423.9|20383.9|20423.3|20383.3|20423.9|20383.9|20417.6|20377.6|0
1595206500000|2020-07-20 00:55:00|20423.5|20383.5|20418|20378|20423.5|20383.5|20417.2|20377.2|0
1595206800000|2020-07-20 01:00:00|20417.8|20377.8|20377.5|20337.5|20429.2|20389.2|20374|20334|0
1595207100000|2020-07-20 01:05:00|20376.5|20336.5|20356|20316|20376.5|20336.5|20349.1|20309.1|0
1595207400000|2020-07-20 01:10:00|20355.9|20315.9|20335.3|20295.3|20356.4|20316.4|20331.7|20291.7|0
1595207700000|2020-07-20 01:15:00|20334.3|20294.3|20333.5|20293.5|20345|20305|20326.3|20286.3|0
1595208000000|2020-07-20 01:20:00|20333.6|20293.6|20362.7|20322.7|20368.2|20328.2|20333.3|20293.3|0
1595208300000|2020-07-20 01:25:00|20362.5|20322.5|20351.2|20311.2|20362.5|20322.5|20327.8|20287.8|0
1595208600000|2020-07-20 01:30:00|20351.4|20311.4|20321|20281|20363.2|20323.2|20320.7|20280.7|0
1595208900000|2020-07-20 01:35:00|20321.2|20281.2|20326.6|20286.6|20331.1|20291.1|20320.7|20280.7|0
1595209200000|2020-07-20 01:40:00|20328.2|20288.2|20327.9|20287.9|20328.5|20288.5|20299.8|20259.8|0
1595209500000|2020-07-20 01:45:00|20327.7|20287.7|20303.9|20263.9|20327.9|20287.9|20303.9|20263.9|0
1595209800000|2020-07-20 01:50:00|20303.8|20263.8|20307|20267|20307|20267|20282.2|20242.2|0
1595210100000|2020-07-20 01:55:00|20306.8|20266.8|20301.1|20261.1|20313|20273|20295.2|20255.2|0
1595210400000|2020-07-20 02:00:00|20300.9|20260.9|20311.1|20271.1|20319.7|20279.7|20294.8|20254.8|0
1595210700000|2020-07-20 02:05:00|20312.1|20272.1|20311.3|20271.3|20319.9|20279.9|20305.2|20265.2|0
1595211000000|2020-07-20 02:10:00|20311.4|20271.4|20322.2|20282.2|20327.7|20287.7|20305|20265|0
1595211300000|2020-07-20 02:15:00|20322.4|20282.4|20323.1|20283.1|20334.5|20294.5|20322.4|20282.4|0
1595211600000|2020-07-20 02:20:00|20323.2|20283.2|20333.5|20293.5|20334.5|20294.5|20322.9|20282.9|0
1595211900000|2020-07-20 02:25:00|20333.6|20293.6|20325.5|20285.5|20333.6|20293.6|20320.1|20280.1|0
1595212200000|2020-07-20 02:30:00|20323.5|20283.5|20321.6|20281.6|20323.5|20283.5|20309.7|20269.7|0
1595212500000|2020-07-20 02:35:00|20321.8|20281.8|20344.3|20304.3|20344.3|20304.3|20321.8|20281.8|0
1595212800000|2020-07-20 02:40:00|20344.5|20304.5|20344.3|20304.3|20350|20310|20332.7|20292.7|0
1595213100000|2020-07-20 02:45:00|20344.5|20304.5|20344|20304|20350|20310|20338.6|20298.6|0
1595213400000|2020-07-20 02:50:00|20344.1|20304.1|20344.1|20304.1|20350.2|20310.2|20344.1|20304.1|0
1595213700000|2020-07-20 02:55:00|20344|20304|20343.3|20303.3|20349.7|20309.7|20337.4|20297.4|0
1595214000000|2020-07-20 03:00:00|20343.4|20303.4|20343.1|20303.1|20349|20309|20334.8|20294.8|0
1595214300000|2020-07-20 03:05:00|20342.9|20302.9|20335.5|20295.5|20344.5|20304.5|20332.3|20292.3|0
1595214600000|2020-07-20 03:10:00|20336.6|20296.6|20344.1|20304.1|20344.3|20304.3|20329.6|20289.6|0
1595214900000|2020-07-20 03:15:00|20344|20304|20351.7|20311.7|20358.1|20318.1|20344|20304|0
1595215200000|2020-07-20 03:20:00|20352.7|20312.7|20349|20309|20354.3|20314.3|20342.9|20302.9|0
1595215500000|2020-07-20 03:25:00|20351|20311|20366|20326|20366|20326|20351|20311|0
1595215800000|2020-07-20 03:30:00|20365.8|20325.8|20364|20324|20371|20331|20354.3|20314.3|0
1595216100000|2020-07-20 03:35:00|20364.2|20324.2|20375.6|20335.6|20375.6|20335.6|20364|20324|0
1595216400000|2020-07-20 03:40:00|20375.4|20335.4|20395.9|20355.9|20395.9|20355.9|20375.3|20335.3|0
1595216700000|2020-07-20 03:45:00|20396|20356|20398.5|20358.5|20401.2|20361.2|20392.8|20352.8|0
1595217000000|2020-07-20 03:50:00|20398.7|20358.7|20371|20331|20398.9|20358.9|20370.6|20330.6|0
1595217300000|2020-07-20 03:55:00|20371.1|20331.1|20376|20336|20382.2|20342.2|20370.8|20330.8|0
1595217600000|2020-07-20 04:00:00|20376.2|20336.2|20368.6|20328.6|20378.8|20338.8|20362.9|20322.9|0
1595217900000|2020-07-20 04:05:00|20368.7|20328.7|20379.7|20339.7|20380.1|20340.1|20368.7|20328.7|0
1595218200000|2020-07-20 04:10:00|20379.5|20339.5|20357.1|20317.1|20379.7|20339.7|20357.1|20317.1|0
1595218500000|2020-07-20 04:15:00|20357|20317|20373.6|20333.6|20379.7|20339.7|20351.8|20311.8|0
1595218800000|2020-07-20 04:20:00|20373.8|20333.8|20368.3|20328.3|20374|20334|20365.2|20325.2|0
1595219100000|2020-07-20 04:25:00|20368.1|20328.1|20368.1|20328.1|20371.1|20331.1|20362.5|20322.5|0
1595219400000|2020-07-20 04:30:00|20367.1|20327.1|20362.3|20322.3|20367.9|20327.9|20362.2|20322.2|0
1595219700000|2020-07-20 04:35:00|20362.5|20322.5|20365.6|20325.6|20368.3|20328.3|20362.3|20322.3|0
1595220000000|2020-07-20 04:40:00|20365.5|20325.5|20357.6|20317.6|20368.3|20328.3|20355.6|20315.6|0
1595220300000|2020-07-20 04:45:00|20355.9|20315.9|20355.6|20315.6|20361.6|20321.6|20355.6|20315.6|0
1595220600000|2020-07-20 04:50:00|20355.7|20315.7|20348.5|20308.5|20358.4|20318.4|20347.8|20307.8|0
1595220900000|2020-07-20 04:55:00|20348.7|20308.7|20354.3|20314.3|20354.3|20314.3|20345.5|20305.5|0
1595221200000|2020-07-20 05:00:00|20354.2|20314.2|20365.4|20325.4|20365.4|20325.4|20347.8|20307.8|0
1595221500000|2020-07-20 05:05:00|20365|20325|20352.3|20312.3|20365.2|20325.2|20344.1|20304.1|0
1595221800000|2020-07-20 05:10:00|20352.1|20312.1|20346.2|20306.2|20353|20313|20340.7|20300.7|0
1595222100000|2020-07-20 05:15:00|20346.3|20306.3|20346.9|20306.9|20352.3|20312.3|20341|20301|0
1595222400000|2020-07-20 05:20:00|20347|20307|20364.5|20324.5|20364.7|20324.7|20346.9|20306.9|0
1595222700000|2020-07-20 05:25:00|20364.3|20324.3|20358.8|20318.8|20364.5|20324.5|20355.7|20315.7|0
1595223000000|2020-07-20 05:30:00|20358.7|20318.7|20376.3|20336.3|20381.9|20341.9|20353|20313|0
1595223300000|2020-07-20 05:35:00|20376.5|20336.5|20381.7|20341.7|20387.3|20347.3|20375.8|20335.8|0
1595223600000|2020-07-20 05:40:00|20381.5|20341.5|20387.9|20347.9|20388.2|20348.2|20381.4|20341.4|0
1595223900000|2020-07-20 05:45:00|20388.1|20348.1|20399|20359|20399.1|20359.1|20387.5|20347.5|0
1595224200000|2020-07-20 05:50:00|20398.8|20358.8|20399|20359|20404.5|20364.5|20393.3|20353.3|0
1595224500000|2020-07-20 05:55:00|20398.8|20358.8|20393.6|20353.6|20404.7|20364.7|20388.1|20348.1|0
1595224800000|2020-07-20 06:00:00|20393.8|20353.8|20344.2|20329.2|20394.1|20374.2|20339.2|20324.2|45
1595225100000|2020-07-20 06:05:00|20349.2|20334.2|20374.2|20359.2|20389.2|20374.2|20349.2|20334.2|78
1595225400000|2020-07-20 06:10:00|20384.2|20369.2|20394.2|20379.2|20394.2|20379.2|20379.2|20364.2|27
1595225700000|2020-07-20 06:15:00|20389.2|20374.2|20364.2|20349.2|20389.2|20374.2|20364.2|20349.2|18
1595226000000|2020-07-20 06:20:00|20379.2|20364.2|20394.2|20379.2|20394.2|20379.2|20379.2|20364.2|33
1595226300000|2020-07-20 06:25:00|20399.2|20384.2|20399.2|20384.2|20399.2|20384.2|20394.2|20379.2|25
1595226600000|2020-07-20 06:30:00|20394.2|20379.2|20414.2|20399.2|20414.2|20399.2|20394.2|20379.2|45
1595226900000|2020-07-20 06:35:00|20404.2|20389.2|20424.2|20409.2|20424.2|20409.2|20404.2|20389.2|17
1595227200000|2020-07-20 06:40:00|20419.2|20404.2|20414.2|20399.2|20424.2|20409.2|20414.2|20399.2|10
1595227500000|2020-07-20 06:45:00|20409.2|20394.2|20414.2|20399.2|20419.2|20404.2|20404.2|20389.2|16
1595227800000|2020-07-20 06:50:00|20419.2|20404.2|20394.2|20379.2|20419.2|20404.2|20389.2|20374.2|38
1595228100000|2020-07-20 06:55:00|20389.2|20374.2|20384.2|20369.2|20394.2|20379.2|20374.2|20359.2|34
1595228400000|2020-07-20 07:00:00|20369.2|20354.2|20309.2|20294.2|20384.2|20369.2|20304.2|20289.2|533
1595228700000|2020-07-20 07:05:00|20304.2|20289.2|20304.2|20289.2|20319.2|20304.2|20249.2|20234.2|705
1595229000000|2020-07-20 07:10:00|20299.2|20284.2|20289.2|20274.2|20314.2|20299.2|20279.2|20264.2|284
1595229300000|2020-07-20 07:15:00|20294.2|20279.2|20269.2|20254.2|20294.2|20279.2|20264.2|20249.2|326
1595229600000|2020-07-20 07:20:00|20264.2|20249.2|20219.2|20204.2|20269.2|20254.2|20214.2|20199.2|517
1595229900000|2020-07-20 07:25:00|20214.2|20199.2|20269.2|20254.2|20274.2|20259.2|20214.2|20199.2|328
1595230200000|2020-07-20 07:30:00|20274.2|20259.2|20264.2|20249.2|20279.2|20264.2|20259.2|20244.2|220
1595230500000|2020-07-20 07:35:00|20269.2|20254.2|20304.2|20289.2|20309.2|20294.2|20269.2|20254.2|181
1595230800000|2020-07-20 07:40:00|20299.2|20284.2|20314.2|20299.2|20324.2|20309.2|20289.2|20274.2|152
1595231100000|2020-07-20 07:45:00|20319.2|20304.2|20311.5|20296.5|20324.2|20309.2|20294.2|20279.2|103
1595231400000|2020-07-20 07:50:00|20316.5|20301.5|20341.5|20326.5|20341.5|20326.5|20316.5|20301.5|89
1595231700000|2020-07-20 07:55:00|20331.5|20316.5|20346.5|20331.5|20351.5|20336.5|20326.5|20311.5|120
1595232000000|2020-07-20 08:00:00|20351.5|20336.5|20361.5|20346.5|20371.5|20356.5|20351.5|20336.5|190
1595232300000|2020-07-20 08:05:00|20366.5|20351.5|20346.5|20331.5|20366.5|20351.5|20346.5|20331.5|92
1595232600000|2020-07-20 08:10:00|20336.5|20321.5|20316.5|20301.5|20351.5|20336.5|20311.5|20296.5|177
1595232900000|2020-07-20 08:15:00|20311.5|20296.5|20321.5|20306.5|20341.5|20326.5|20311.5|20296.5|304
1595233200000|2020-07-20 08:20:00|20311.5|20296.5|20311.5|20296.5|20316.5|20301.5|20286.5|20271.5|225
1595233500000|2020-07-20 08:25:00|20316.5|20301.5|20321.5|20306.5|20331.5|20316.5|20316.5|20301.5|108
1595233800000|2020-07-20 08:30:00|20326.5|20311.5|20321.5|20306.5|20326.5|20311.5|20291.5|20276.5|95
1595234100000|2020-07-20 08:35:00|20331.5|20316.5|20361.5|20346.5|20361.5|20346.5|20326.5|20311.5|162
1595234400000|2020-07-20 08:40:00|20366.5|20351.5|20431.5|20416.5|20431.5|20416.5|20366.5|20351.5|370
1595234700000|2020-07-20 08:45:00|20436.5|20421.5|20441.5|20426.5|20466.5|20451.5|20431.5|20416.5|324
1595235000000|2020-07-20 08:50:00|20436.5|20421.5|20436.5|20421.5|20441.5|20426.5|20426.5|20411.5|178
1595235300000|2020-07-20 08:55:00|20431.5|20416.5|20421.5|20406.5|20431.5|20416.5|20421.5|20406.5|129
1595235600000|2020-07-20 09:00:00|20426.5|20411.5|20436.5|20421.5|20451.5|20436.5|20421.5|20406.5|226
1595235900000|2020-07-20 09:05:00|20441.5|20426.5|20446.5|20431.5|20456.5|20441.5|20431.5|20416.5|67
1595236200000|2020-07-20 09:10:00|20451.5|20436.5|20496.5|20481.5|20496.5|20481.5|20451.5|20436.5|233
1595236500000|2020-07-20 09:15:00|20491.5|20476.5|20461.5|20446.5|20496.5|20481.5|20461.5|20446.5|163
1595236800000|2020-07-20 09:20:00|20466.5|20451.5|20456.5|20441.5|20466.5|20451.5|20446.5|20431.5|140
1595237100000|2020-07-20 09:25:00|20461.5|20446.5|20471.5|20456.5|20481.5|20466.5|20446.5|20431.5|86
1595237400000|2020-07-20 09:30:00|20476.5|20461.5|20466.5|20451.5|20481.5|20466.5|20466.5|20451.5|62
1595237700000|2020-07-20 09:35:00|20471.5|20456.5|20481.5|20466.5|20486.5|20471.5|20466.5|20451.5|62
1595238000000|2020-07-20 09:40:00|20476.5|20461.5|20481.5|20466.5|20486.5|20471.5|20471.5|20456.5|141
1595238300000|2020-07-20 09:45:00|20476.5|20461.5|20461.5|20446.5|20476.5|20461.5|20451.5|20436.5|76
1595238600000|2020-07-20 09:50:00|20466.5|20451.5|20456.5|20441.5|20466.5|20451.5|20451.5|20436.5|106
1595238900000|2020-07-20 09:55:00|20461.5|20446.5|20441.5|20426.5|20461.5|20446.5|20441.5|20426.5|72
1595239200000|2020-07-20 10:00:00|20446.5|20431.5|20441.5|20426.5|20446.5|20431.5|20436.5|20421.5|68
1595239500000|2020-07-20 10:05:00|20436.5|20421.5|20416.5|20401.5|20436.5|20421.5|20411.5|20396.5|135
1595239800000|2020-07-20 10:10:00|20421.5|20406.5|20416.5|20401.5|20431.5|20416.5|20416.5|20401.5|63
1595240100000|2020-07-20 10:15:00|20406.5|20391.5|20401.5|20386.5|20406.5|20391.5|20391.5|20376.5|102
1595240400000|2020-07-20 10:20:00|20396.5|20381.5|20416.5|20401.5|20416.5|20401.5|20396.5|20381.5|46
1595240700000|2020-07-20 10:25:00|20421.5|20406.5|20416.5|20401.5|20421.5|20406.5|20411.5|20396.5|97
1595241000000|2020-07-20 10:30:00|20421.5|20406.5|20421.5|20406.5|20426.5|20411.5|20416.5|20401.5|50
1595241300000|2020-07-20 10:35:00|20416.5|20401.5|20416.5|20401.5|20416.5|20401.5|20406.5|20391.5|59
1595241600000|2020-07-20 10:40:00|20411.5|20396.5|20401.5|20386.5|20416.5|20401.5|20401.5|20386.5|50
1595241900000|2020-07-20 10:45:00|20406.5|20391.5|20406.5|20391.5|20406.5|20391.5|20401.5|20386.5|77
1595242200000|2020-07-20 10:50:00|20401.5|20386.5|20396.5|20381.5|20406.5|20391.5|20396.5|20381.5|79
1595242500000|2020-07-20 10:55:00|20391.5|20376.5|20396.5|20381.5|20401.5|20386.5|20381.5|20366.5|81
1595242800000|2020-07-20 11:00:00|20401.5|20386.5|20426.5|20411.5|20426.5|20411.5|20401.5|20386.5|122
1595243100000|2020-07-20 11:05:00|20421.5|20406.5|20441.5|20426.5|20441.5|20426.5|20421.5|20406.5|78
1595243400000|2020-07-20 11:10:00|20436.5|20421.5|20436.5|20421.5|20446.5|20431.5|20436.5|20421.5|117
1595243700000|2020-07-20 11:15:00|20441.5|20426.5|20456.5|20441.5|20456.5|20441.5|20441.5|20426.5|35
1595244000000|2020-07-20 11:20:00|20461.5|20446.5|20486.5|20471.5|20491.5|20476.5|20461.5|20446.5|205
1595244300000|2020-07-20 11:25:00|20491.5|20476.5|20476.5|20461.5|20496.5|20481.5|20476.5|20461.5|80
1595244600000|2020-07-20 11:30:00|20471.5|20456.5|20471.5|20456.5|20471.5|20456.5|20461.5|20446.5|53
1595244900000|2020-07-20 11:35:00|20476.5|20461.5|20476.5|20461.5|20486.5|20471.5|20471.5|20456.5|37
1595245200000|2020-07-20 11:40:00|20473.5|20458.5|20473.5|20458.5|20473.5|20458.5|20463.5|20448.5|60
1595245500000|2020-07-20 11:45:00|20468.5|20453.5|20483.5|20468.5|20483.5|20468.5|20468.5|20453.5|23
1595245800000|2020-07-20 11:50:00|20488.5|20473.5|20498.5|20483.5|20508.5|20493.5|20483.5|20468.5|243
1595246100000|2020-07-20 11:55:00|20493.5|20478.5|20493.5|20478.5|20508.5|20493.5|20493.5|20478.5|80
1595246400000|2020-07-20 12:00:00|20498.5|20483.5|20498.5|20483.5|20498.5|20483.5|20483.5|20468.5|42
1595246700000|2020-07-20 12:05:00|20503.5|20488.5|20493.5|20478.5|20518.5|20503.5|20493.5|20478.5|87
1595247000000|2020-07-20 12:10:00|20498.5|20483.5|20493.5|20478.5|20503.5|20488.5|20483.5|20468.5|43
1595247300000|2020-07-20 12:15:00|20488.5|20473.5|20483.5|20468.5|20493.5|20478.5|20483.5|20468.5|79
1595247600000|2020-07-20 12:20:00|20478.5|20463.5|20483.5|20468.5|20498.5|20483.5|20478.5|20463.5|85
1595247900000|2020-07-20 12:25:00|20478.5|20463.5|20483.5|20468.5|20483.5|20468.5|20473.5|20458.5|59
1595248200000|2020-07-20 12:30:00|20478.5|20463.5|20473.5|20458.5|20478.5|20463.5|20468.5|20453.5|40
1595248500000|2020-07-20 12:35:00|20468.5|20453.5|20488.5|20473.5|20488.5|20473.5|20468.5|20453.5|96
1595248800000|2020-07-20 12:40:00|20483.5|20468.5|20483.5|20468.5|20488.5|20473.5|20468.5|20453.5|70
1595249100000|2020-07-20 12:45:00|20488.5|20473.5|20493.5|20478.5|20498.5|20483.5|20483.5|20468.5|116
1595249400000|2020-07-20 12:50:00|20498.5|20483.5|20538.5|20523.5|20538.5|20523.5|20493.5|20478.5|329
1595249700000|2020-07-20 12:55:00|20543.5|20528.5|20573.5|20558.5|20583.5|20568.5|20543.5|20528.5|383
1595250000000|2020-07-20 13:00:00|20568.5|20553.5|20603.5|20588.5|20623.5|20608.5|20568.5|20553.5|464
1595250300000|2020-07-20 13:05:00|20608.5|20593.5|20633.5|20618.5|20648.5|20633.5|20588.5|20573.5|511
1595250600000|2020-07-20 13:10:00|20628.5|20613.5|20593.5|20578.5|20628.5|20613.5|20578.5|20563.5|232
1595250900000|2020-07-20 13:15:00|20598.5|20583.5|20593.5|20578.5|20598.5|20583.5|20583.5|20568.5|152
1595251200000|2020-07-20 13:20:00|20588.5|20573.5|20613.5|20598.5|20613.5|20598.5|20588.5|20573.5|176
1595251500000|2020-07-20 13:25:00|20618.5|20603.5|20603.5|20588.5|20623.5|20608.5|20603.5|20588.5|195
1595251800000|2020-07-20 13:30:00|20608.5|20593.5|20663.5|20648.5|20693.5|20678.5|20608.5|20593.5|853
1595252100000|2020-07-20 13:35:00|20668.5|20653.5|20663.5|20648.5|20673.5|20658.5|20613.5|20598.5|268
1595252400000|2020-07-20 13:40:00|20668.5|20653.5|20618.5|20603.5|20683.5|20668.5|20608.5|20593.5|417
1595252700000|2020-07-20 13:45:00|20613.5|20598.5|20598.5|20583.5|20628.5|20613.5|20598.5|20583.5|233
1595253000000|2020-07-20 13:50:00|20593.5|20578.5|20603.5|20588.5|20613.5|20598.5|20588.5|20573.5|170
1595253300000|2020-07-20 13:55:00|20598.5|20583.5|20583.5|20568.5|20598.5|20583.5|20568.5|20553.5|199
1595253600000|2020-07-20 14:00:00|20578.5|20563.5|20583.5|20568.5|20593.5|20578.5|20568.5|20553.5|211
1595253900000|2020-07-20 14:05:00|20588.5|20573.5|20608.5|20593.5|20613.5|20598.5|20588.5|20573.5|155
1595254200000|2020-07-20 14:10:00|20605.6|20590.6|20620.6|20605.6|20620.6|20605.6|20600.6|20585.6|284
1595254500000|2020-07-20 14:15:00|20615.6|20600.6|20625.6|20610.6|20625.6|20610.6|20605.6|20590.6|97
1595254800000|2020-07-20 14:20:00|20630.6|20615.6|20650.6|20635.6|20650.6|20635.6|20625.6|20610.6|269
1595255100000|2020-07-20 14:25:00|20645.6|20630.6|20630.6|20615.6|20645.6|20630.6|20625.6|20610.6|179
1595255400000|2020-07-20 14:30:00|20640.6|20625.6|20635.6|20620.6|20645.6|20630.6|20625.6|20610.6|87
1595255700000|2020-07-20 14:35:00|20640.6|20625.6|20650.6|20635.6|20655.6|20640.6|20640.6|20625.6|216
1595256000000|2020-07-20 14:40:00|20645.6|20630.6|20650.6|20635.6|20660.6|20645.6|20645.6|20630.6|126
1595256300000|2020-07-20 14:45:00|20645.6|20630.6|20645.6|20630.6|20655.6|20640.6|20645.6|20630.6|83
1595256600000|2020-07-20 14:50:00|20640.6|20625.6|20615.6|20600.6|20640.6|20625.6|20615.6|20600.6|138
1595256900000|2020-07-20 14:55:00|20620.6|20605.6|20605.6|20590.6|20630.6|20615.6|20600.6|20585.6|159
1595257200000|2020-07-20 15:00:00|20600.6|20585.6|20610.6|20595.6|20615.6|20600.6|20600.6|20585.6|180
1595257500000|2020-07-20 15:05:00|20605.6|20590.6|20615.6|20600.6|20615.6|20600.6|20605.6|20590.6|114
1595257800000|2020-07-20 15:10:00|20620.6|20605.6|20620.6|20605.6|20625.6|20610.6|20605.6|20590.6|142
1595258100000|2020-07-20 15:15:00|20615.6|20600.6|20620.6|20605.6|20630.6|20615.6|20610.6|20595.6|146
1595258400000|2020-07-20 15:20:00|20625.6|20610.6|20630.6|20615.6|20630.6|20615.6|20615.6|20600.6|202
1595258700000|2020-07-20 15:25:00|20625.6|20610.6|20650.6|20635.6|20660.6|20645.6|20625.6|20610.6|530
1595259000000|2020-07-20 15:30:00|20655.6|20640.6|20630.6|20615.6|20655.6|20640.6|20620.6|20605.6|320
1595259300000|2020-07-20 15:35:00|20625.6|20610.6|20635.6|20620.6|20635.6|20620.6|20615.6|20600.6|1189
1595259600000|2020-07-20 15:40:00|20640.6|20625.6|20650.6|20635.6|20655.6|20640.6|20630.6|20615.6|73
1595259900000|2020-07-20 15:45:00|20660.6|20645.6|20660.6|20645.6|20660.6|20645.6|20650.6|20635.6|43
1595260200000|2020-07-20 15:50:00|20665.6|20640.6|20660.6|20640.6|20665.6|20645.6|20660.6|20635.6|19
1595260500000|2020-07-20 15:55:00|20655.6|20635.6|20655.6|20635.6|20660.6|20640.6|20655.6|20635.6|13
1595260800000|2020-07-20 16:00:00|20660.6|20630.6|20645.6|20625.6|20660.6|20635.6|20640.6|20620.6|22
1595261100000|2020-07-20 16:05:00|20650.6|20630.6|20645.6|20625.6|20650.6|20630.6|20645.6|20625.6|20
1595261400000|2020-07-20 16:10:00|20650.6|20630.6|20665.6|20640.6|20665.6|20640.6|20650.6|20630.6|30
1595261700000|2020-07-20 16:15:00|20660.6|20635.6|20655.6|20635.6|20665.6|20635.6|20655.6|20630.6|11
1595262000000|2020-07-20 16:20:00|20650.6|20630.6|20650.6|20625.6|20655.6|20635.6|20650.6|20625.6|3
1595262300000|2020-07-20 16:25:00|20645.6|20620.6|20635.6|20615.6|20645.6|20620.6|20635.6|20615.6|8
1595262600000|2020-07-20 16:30:00|20640.6|20620.6|20655.6|20630.6|20655.6|20635.6|20635.6|20615.6|29
1595262900000|2020-07-20 16:35:00|20650.6|20635.6|20660.6|20635.6|20660.6|20640.6|20650.6|20630.6|31
1595263200000|2020-07-20 16:40:00|20655.6|20640.6|20655.6|20635.6|20665.6|20640.6|20655.6|20630.6|27
1595263500000|2020-07-20 16:45:00|20660.6|20630.6|20655.6|20630.6|20660.6|20630.6|20655.6|20630.6|5
1595263800000|2020-07-20 16:50:00|20650.6|20635.6|20655.6|20630.6|20655.6|20635.6|20645.6|20625.6|6
1595264100000|2020-07-20 16:55:00|20650.6|20625.6|20660.6|20635.6|20660.6|20640.6|20650.6|20625.6|9
1595264400000|2020-07-20 17:00:00|20655.6|20640.6|20655.6|20635.6|20660.6|20640.6|20655.6|20630.6|1
1595264700000|2020-07-20 17:05:00|20650.6|20630.6|20650.6|20630.6|20655.6|20635.6|20650.6|20630.6|0
1595265000000|2020-07-20 17:10:00|20655.6|20635.6|20650.6|20625.6|20655.6|20635.6|20645.6|20625.6|14
1595265300000|2020-07-20 17:15:00|20655.6|20630.6|20660.6|20635.6|20660.6|20635.6|20650.6|20630.6|1
1595265600000|2020-07-20 17:20:00|20665.6|20640.6|20660.6|20640.6|20665.6|20640.6|20655.6|20635.6|5
1595265900000|2020-07-20 17:25:00|20655.6|20635.6|20660.6|20635.6|20660.6|20640.6|20655.6|20635.6|1
1595266200000|2020-07-20 17:30:00|20655.6|20640.6|20655.6|20635.6|20660.6|20640.6|20655.6|20630.6|0
1595266500000|2020-07-20 17:35:00|20660.6|20640.6|20660.6|20635.6|20660.6|20640.6|20660.6|20635.6|4
1595266800000|2020-07-20 17:40:00|20665.6|20640.6|20670.6|20650.6|20680.6|20655.6|20665.6|20635.6|10
1595267100000|2020-07-20 17:45:00|20665.6|20645.6|20670.6|20650.6|20675.6|20650.6|20665.6|20645.6|44
1595267400000|2020-07-20 17:50:00|20675.6|20645.6|20670.6|20650.6|20675.6|20650.6|20665.6|20645.6|9
1595267700000|2020-07-20 17:55:00|20675.6|20645.6|20670.6|20650.6|20675.6|20655.6|20670.6|20645.6|10
1595268000000|2020-07-20 18:00:00|20675.6|20645.6|20650.6|20630.6|20675.6|20645.6|20650.6|20630.6|49
1595268300000|2020-07-20 18:05:00|20655.6|20625.6|20650.6|20625.6|20655.6|20630.6|20650.6|20625.6|22
1595268600000|2020-07-20 18:10:00|20645.6|20630.6|20650.6|20630.6|20655.6|20635.6|20645.6|20630.6|13
1595268900000|2020-07-20 18:15:00|20645.6|20625.6|20645.6|20625.6|20650.6|20630.6|20645.6|20625.6|10
1595269200000|2020-07-20 18:20:00|20640.6|20620.6|20635.6|20615.6|20640.6|20620.6|20635.6|20615.6|28
1595269500000|2020-07-20 18:25:00|20640.6|20620.6|20640.6|20625.6|20650.6|20625.6|20640.6|20615.6|7
1595269800000|2020-07-20 18:30:00|20645.6|20630.6|20645.6|20630.6|20645.6|20630.6|20645.6|20630.6|1
1595270100000|2020-07-20 18:35:00|20635.6|20620.6|20630.6|20615.6|20635.6|20620.6|20630.6|20615.6|2
1595270400000|2020-07-20 18:40:00|20640.6|20625.6|20625.6|20610.6|20640.6|20625.6|20625.6|20610.6|9
1595270700000|2020-07-20 18:45:00|20620.6|20605.6|20615.6|20600.6|20625.6|20610.6|20615.6|20600.6|28
1595271000000|2020-07-20 18:50:00|20620.6|20605.6|20620.6|20605.6|20620.6|20605.6|20615.6|20600.6|5
1595271300000|2020-07-20 18:55:00|||||||||3
1595271600000|2020-07-20 19:00:00|20625.6|20610.6|20640.6|20625.6|20640.6|20625.6|20625.6|20610.6|20
1595271900000|2020-07-20 19:05:00|20630.6|20615.6|20630.6|20615.6|20630.6|20615.6|20630.6|20615.6|1
1595272200000|2020-07-20 19:10:00|20620.6|20605.6|20630.6|20615.6|20630.6|20615.6|20620.6|20605.6|8
1595272500000|2020-07-20 19:15:00|20640.6|20625.6|20635.6|20620.6|20640.6|20625.6|20630.6|20615.6|6
1595272800000|2020-07-20 19:20:00|20625.6|20610.6|20630.6|20615.6|20630.6|20615.6|20625.6|20610.6|42
1595273100000|2020-07-20 19:25:00|20645.6|20630.6|20655.6|20640.6|20655.6|20640.6|20645.6|20630.6|16
1595273400000|2020-07-20 19:30:00|20660.6|20645.6|20675.6|20660.6|20680.6|20665.6|20660.6|20645.6|33
1595273700000|2020-07-20 19:35:00|20680.6|20665.6|20680.6|20665.6|20680.6|20665.6|20680.6|20665.6|9
1595274000000|2020-07-20 19:40:00|20675.6|20660.6|20665.6|20650.6|20680.6|20665.6|20665.6|20650.6|9
1595274300000|2020-07-20 19:45:00|20670.6|20655.6|20675.6|20660.6|20675.6|20660.6|20665.6|20650.6|16
1595274600000|2020-07-20 19:50:00|20680.6|20665.6|20685.6|20670.6|20685.6|20670.6|20675.6|20660.6|21
1595274900000|2020-07-20 19:55:00|20680.6|20665.6|20675.6|20660.6|20690.6|20675.6|20675.6|20660.6|48
1595275200000|2020-07-20 20:00:00|20698.6|20658.6|20695.4|20655.4|20710.1|20670.1|20691.8|20651.8|0
1595275500000|2020-07-20 20:05:00|20695.3|20655.3|20699.4|20659.4|20703.8|20663.8|20693.6|20653.6|0
1595275800000|2020-07-20 20:10:00|20699.7|20659.7|20712.9|20672.9|20714.2|20674.2|20699.7|20659.7|0
1595276100000|2020-07-20 20:15:00|20713.1|20673.1|20711.7|20671.7|20713.2|20673.2|20711.2|20671.2|0
1595276400000|2020-07-20 20:20:00|20712.2|20672.2|20712.2|20672.2|20712.2|20672.2|20711.7|20671.7|0
1595276700000|2020-07-20 20:25:00|20711.7|20671.7|20732.6|20692.6|20733.2|20693.2|20711.7|20671.7|0
1595277000000|2020-07-20 20:30:00|20732.8|20692.8|20706.6|20666.6|20734.1|20694.1|20703.5|20663.5|0
1595277300000|2020-07-20 20:35:00|20706.3|20666.3|20712|20672|20715.1|20675.1|20705.3|20665.3|0
1595277600000|2020-07-20 20:40:00|20712.3|20672.3|20709.2|20669.2|20715.1|20675.1|20707.2|20667.2|0
1595277900000|2020-07-20 20:45:00|20710.2|20670.2|20712.4|20672.4|20713.3|20673.3|20705.4|20665.4|0
1595278200000|2020-07-20 20:50:00|20712.1|20672.1|20717.2|20677.2|20720.3|20680.3|20711.1|20671.1|0
1595278500000|2020-07-20 20:55:00|20717|20677|20716.5|20676.5|20719|20679|20709.3|20669.3|0
1595278800000|2020-07-20 21:00:00|20716.7|20676.7|20717.2|20677.2|20718.3|20678.3|20715.7|20675.7|0
1595279100000|2020-07-20 21:05:00|20717.8|20677.8|20715.2|20675.2|20717.8|20677.8|20714.7|20674.7|0
1595279400000|2020-07-20 21:10:00|20715.7|20675.7|20715.2|20675.2|20718.8|20678.8|20714.2|20674.2|0
1595279700000|2020-07-20 21:15:00|20714.2|20674.2|20715.6|20675.6|20715.6|20675.6|20714.2|20674.2|0
1595280000000|2020-07-20 21:20:00|20715.1|20675.1|20714.6|20674.6|20715.6|20675.6|20714.6|20674.6|0
1595280300000|2020-07-20 21:25:00|20714.1|20674.1|20714.1|20674.1|20714.1|20674.1|20711.6|20671.6|0
1595280600000|2020-07-20 21:30:00|20712.6|20672.6|20714.1|20674.1|20714.6|20674.6|20712.1|20672.1|0
1595280900000|2020-07-20 21:35:00|20713.6|20673.6|20713.6|20673.6|20715.2|20675.2|20713.1|20673.1|0
1595281200000|2020-07-20 21:40:00|20714.1|20674.1|20714.1|20674.1|20715.7|20675.7|20714.1|20674.1|0
1595281500000|2020-07-20 21:45:00|20715.7|20675.7|20714.6|20674.6|20715.7|20675.7|20714.1|20674.1|0
1595281800000|2020-07-20 21:50:00|20714.1|20674.1|20716.1|20676.1|20716.1|20676.1|20712.6|20672.6|0
1595282100000|2020-07-20 21:55:00|20716.6|20676.6|20712.8|20672.8|20717.8|20677.8|20711.7|20671.7|0
1595282400000|2020-07-20 22:00:00|20712.5|20672.5|20714.1|20674.1|20731.3|20691.3|20712.3|20672.3|0
1595282700000|2020-07-20 22:05:00|20714.4|20674.4|20720.3|20680.3|20722.1|20682.1|20712.3|20672.3|0
1595283000000|2020-07-20 22:10:00|20720.4|20680.4|20715.5|20675.5|20722.1|20682.1|20714.1|20674.1|0
1595283300000|2020-07-20 22:15:00|20715.3|20675.3|20718.5|20678.5|20728.3|20688.3|20713.7|20673.7|0
1595283600000|2020-07-20 22:20:00|20718.3|20678.3|20713.7|20673.7|20720.3|20680.3|20712.4|20672.4|0
1595283900000|2020-07-20 22:25:00|20714|20674|20708.8|20668.8|20715.5|20675.5|20707.6|20667.6|0
1595284200000|2020-07-20 22:30:00|20709.1|20669.1|20707.6|20667.6|20710.6|20670.6|20704.5|20664.5|0
1595284500000|2020-07-20 22:35:00|20707.8|20667.8|20712.4|20672.4|20712.4|20672.4|20704.5|20664.5|0
1595284800000|2020-07-20 22:40:00|20712.1|20672.1|20705.8|20665.8|20712.4|20672.4|20702.7|20662.7|0
1595285100000|2020-07-20 22:45:00|20705.6|20665.6|20707.6|20667.6|20710.6|20670.6|20705.1|20665.1|0
1595285400000|2020-07-20 22:50:00|20707.8|20667.8|20714.2|20674.2|20716.1|20676.1|20707.8|20667.8|0
1595285700000|2020-07-20 22:55:00|20714.1|20674.1|20715.5|20675.5|20715.5|20675.5|20712.4|20672.4|0
1595286000000|2020-07-20 23:00:00|20715.2|20675.2|20716.2|20676.2|20716.2|20676.2|20712.4|20672.4|0
1595286300000|2020-07-20 23:05:00|20716.4|20676.4|20720.5|20680.5|20720.5|20680.5|20716.2|20676.2|0
1595286600000|2020-07-20 23:10:00|20720.2|20680.2|20724.1|20684.1|20724.1|20684.1|20719.2|20679.2|0
1595286900000|2020-07-20 23:15:00|20723.8|20683.8|20720.5|20680.5|20723.8|20683.8|20719.2|20679.2|0
1595287200000|2020-07-20 23:20:00|20720.8|20680.8|20725.4|20685.4|20727.2|20687.2|20720.8|20680.8|0
1595287500000|2020-07-20 23:25:00|20725.5|20685.5|20728.4|20688.4|20728.4|20688.4|20720.5|20680.5|0
1595287800000|2020-07-20 23:30:00|20728.7|20688.7|20722.3|20682.3|20741.2|20701.2|20722.3|20682.3|0
1595288100000|2020-07-20 23:35:00|20722.2|20682.2|20716.2|20676.2|20722.2|20682.2|20714.4|20674.4|0
1595288400000|2020-07-20 23:40:00|20716.4|20676.4|20731.9|20691.9|20733.2|20693.2|20714.4|20674.4|0
1595288700000|2020-07-20 23:45:00|20731.6|20691.6|20730.1|20690.1|20731.9|20691.9|20727|20687|0
1595289000000|2020-07-20 23:50:00|20730.2|20690.2|20735|20695|20738|20698|20730.1|20690.1|0
1595289300000|2020-07-20 23:55:00|20735.1|20695.1|20733.2|20693.2|20736.7|20696.7|20728.8|20688.8|0
1595289600000|2020-07-21 00:00:00|20733|20693|20736.6|20696.6|20744.5|20704.5|20722.2|20682.2|0
1595289900000|2020-07-21 00:05:00|20736.8|20696.8|20734.8|20694.8|20744.5|20704.5|20733.5|20693.5|0
1595290200000|2020-07-21 00:10:00|20735|20695|20746.3|20706.3|20754.2|20714.2|20735|20695|0
1595290500000|2020-07-21 00:15:00|20746.5|20706.5|20742.9|20702.9|20755|20715|20740.2|20700.2|0
1595290800000|2020-07-21 00:20:00|20743|20703|20737.6|20697.6|20743.2|20703.2|20737.3|20697.3|0
1595291100000|2020-07-21 00:25:00|20737.8|20697.8|20755.3|20715.3|20755.3|20715.3|20737.3|20697.3|0
1595291400000|2020-07-21 00:30:00|20755.7|20715.7|20770.4|20730.4|20776.1|20736.1|20755.3|20715.3|0
1595291700000|2020-07-21 00:35:00|20770.6|20730.6|20770.6|20730.6|20782.1|20742.1|20770.6|20730.6|0
1595292000000|2020-07-21 00:40:00|20770.8|20730.8|20765.4|20725.4|20771.7|20731.7|20759.6|20719.6|0
1595292300000|2020-07-21 00:45:00|20765.5|20725.5|20771.1|20731.1|20776.9|20736.9|20765.4|20725.4|0
1595292600000|2020-07-21 00:50:00|20771|20731|20771|20731|20776.9|20736.9|20765|20725|0
1595292900000|2020-07-21 00:55:00|20771.1|20731.1|20771|20731|20777.4|20737.4|20765.4|20725.4|0
1595293200000|2020-07-21 01:00:00|20770.8|20730.8|20777.4|20737.4|20794.8|20754.8|20768.1|20728.1|0
1595293500000|2020-07-21 01:05:00|20777.5|20737.5|20774.5|20734.5|20780.5|20740.5|20771.3|20731.3|0
1595293800000|2020-07-21 01:10:00|20774.4|20734.4|20777.3|20737.3|20777.3|20737.3|20771.5|20731.5|0
1595294100000|2020-07-21 01:15:00|20777.4|20737.4|20798.5|20758.5|20799.8|20759.8|20777.3|20737.3|0
1595294400000|2020-07-21 01:20:00|20798.4|20758.4|20795.1|20755.1|20798.5|20758.5|20792.1|20752.1|0
1595294700000|2020-07-21 01:25:00|20794.1|20754.1|20780.7|20740.7|20794.1|20754.1|20780.3|20740.3|0
1595295000000|2020-07-21 01:30:00|20780.9|20740.9|20800.5|20760.5|20803.3|20763.3|20780.3|20740.3|0
1595295300000|2020-07-21 01:35:00|20801.6|20761.6|20773.7|20733.7|20803.4|20763.4|20773.7|20733.7|0
1595295600000|2020-07-21 01:40:00|20773.9|20733.9|20767.2|20727.2|20790.8|20750.8|20767.2|20727.2|0
1595295900000|2020-07-21 01:45:00|20767|20727|20772.8|20732.8|20784.6|20744.6|20761.3|20721.3|0
1595296200000|2020-07-21 01:50:00|20773|20733|20770.6|20730.6|20778.9|20738.9|20767.4|20727.4|0
1595296500000|2020-07-21 01:55:00|20770.5|20730.5|20782|20742|20782.4|20742.4|20765.2|20725.2|0
1595296800000|2020-07-21 02:00:00|20781.9|20741.9|20776.8|20736.8|20788|20748|20771.2|20731.2|0
1595297100000|2020-07-21 02:05:00|20776.9|20736.9|20788.1|20748.1|20788.5|20748.5|20776.9|20736.9|0
1595297400000|2020-07-21 02:10:00|20788.2|20748.2|20799.9|20759.9|20803|20763|20788.1|20748.1|0
1595297700000|2020-07-21 02:15:00|20800.9|20760.9|20797|20757|20808.9|20768.9|20796.5|20756.5|0
1595298000000|2020-07-21 02:20:00|20799|20759|20802.8|20762.8|20805.5|20765.5|20796.5|20756.5|0
1595298300000|2020-07-21 02:25:00|20802.9|20762.9|20796.7|20756.7|20803|20763|20790.9|20750.9|0
1595298600000|2020-07-21 02:30:00|20796.8|20756.8|20791.4|20751.4|20808.6|20768.6|20791.4|20751.4|0
1595298900000|2020-07-21 02:35:00|20791.6|20751.6|20797.3|20757.3|20800.2|20760.2|20785.6|20745.6|0
1595299200000|2020-07-21 02:40:00|20797.2|20757.2|20802.8|20762.8|20808.7|20768.7|20791.4|20751.4|0
1595299500000|2020-07-21 02:45:00|20802.9|20762.9|20803.1|20763.1|20803.1|20763.1|20802.6|20762.6|0
1595299800000|2020-07-21 02:50:00|20803|20763|20797.5|20757.5|20803.5|20763.5|20791.9|20751.9|0
1595300100000|2020-07-21 02:55:00|20797.4|20757.4|20797.7|20757.7|20803.5|20763.5|20791.9|20751.9|0
1595300400000|2020-07-21 03:00:00|20797.6|20757.6|20785.8|20745.8|20797.7|20757.7|20779.9|20739.9|0
1595300700000|2020-07-21 03:05:00|20784.8|20744.8|20783.3|20743.3|20786|20746|20779.9|20739.9|0
1595301000000|2020-07-21 03:10:00|20784.3|20744.3|20781.3|20741.3|20787.8|20747.8|20781.3|20741.3|0
1595301300000|2020-07-21 03:15:00|20781.5|20741.5|20787.5|20747.5|20787.8|20747.8|20781.3|20741.3|0
1595301600000|2020-07-21 03:20:00|20787.6|20747.6|20792.7|20752.7|20798.5|20758.5|20781.8|20741.8|0
1595301900000|2020-07-21 03:25:00|20790.6|20750.6|20799.2|20759.2|20799.3|20759.3|20787.1|20747.1|0
1595302200000|2020-07-21 03:30:00|20799.3|20759.3|20815.8|20775.8|20816|20776|20793.1|20753.1|0
1595302500000|2020-07-21 03:35:00|20815.6|20775.6|20823.7|20783.7|20823.9|20783.9|20815.5|20775.5|0
1595302800000|2020-07-21 03:40:00|20823.9|20783.9|20830.1|20790.1|20830.1|20790.1|20823.7|20783.7|0
1595303100000|2020-07-21 03:45:00|20830|20790|20828.1|20788.1|20830.3|20790.3|20822.7|20782.7|0
1595303400000|2020-07-21 03:50:00|20828.2|20788.2|20828.5|20788.5|20834.3|20794.3|20828.1|20788.1|0
1595303700000|2020-07-21 03:55:00|20830.5|20790.5|20828.9|20788.9|20834.5|20794.5|20828.3|20788.3|0
1595304000000|2020-07-21 04:00:00|20829|20789|20835.3|20795.3|20835.4|20795.4|20828.9|20788.9|0
1595304300000|2020-07-21 04:05:00|20835.4|20795.4|20835.3|20795.3|20835.6|20795.6|20829.7|20789.7|0
1595304600000|2020-07-21 04:10:00|20835.2|20795.2|20835.1|20795.1|20835.6|20795.6|20829.5|20789.5|0
1595304900000|2020-07-21 04:15:00|20835.3|20795.3|20823.9|20783.9|20835.3|20795.3|20823.9|20783.9|0
1595305200000|2020-07-21 04:20:00|20824.1|20784.1|20824.2|20784.2|20824.2|20784.2|20823.9|20783.9|0
1595305500000|2020-07-21 04:25:00|20824.1|20784.1|20818.8|20778.8|20824.6|20784.6|20818.8|20778.8|0
1595305800000|2020-07-21 04:30:00|20818.6|20778.6|20830.6|20790.6|20836.1|20796.1|20818.6|20778.6|0
1595306100000|2020-07-21 04:35:00|20830.7|20790.7|20832.3|20792.3|20838.7|20798.7|20830.6|20790.6|0
1595306400000|2020-07-21 04:40:00|20832.4|20792.4|20844|20804|20850|20810|20832.4|20792.4|0
1595306700000|2020-07-21 04:45:00|20843.9|20803.9|20857.6|20817.6|20857.7|20817.7|20843.9|20803.9|0
1595307000000|2020-07-21 04:50:00|20857.7|20817.7|20857|20817|20863.2|20823.2|20851.8|20811.8|0
1595307300000|2020-07-21 04:55:00|20857.2|20817.2|20860.1|20820.1|20863|20823|20851.1|20811.1|0
1595307600000|2020-07-21 05:00:00|20859.1|20819.1|20829.7|20789.7|20862.8|20822.8|20829.7|20789.7|0
1595307900000|2020-07-21 05:05:00|20829.5|20789.5|20824.5|20784.5|20830.3|20790.3|20824.5|20784.5|0
1595308200000|2020-07-21 05:10:00|20824.7|20784.7|20824.9|20784.9|20830.3|20790.3|20824.4|20784.4|0
1595308500000|2020-07-21 05:15:00|20824.8|20784.8|20824.9|20784.9|20825.1|20785.1|20824.7|20784.7|0
1595308800000|2020-07-21 05:20:00|20824.8|20784.8|20819.1|20779.1|20827.1|20787.1|20819.1|20779.1|0
1595309100000|2020-07-21 05:25:00|20819|20779|20824.4|20784.4|20825.1|20785.1|20818.8|20778.8|0
1595309400000|2020-07-21 05:30:00|20824.5|20784.5|20821.1|20781.1|20824.7|20784.7|20819.1|20779.1|0
1595309700000|2020-07-21 05:35:00|20821.3|20781.3|20878.2|20838.2|20889.6|20849.6|20821.3|20781.3|0
1595310000000|2020-07-21 05:40:00|20877.2|20837.2|20888.3|20848.3|20891|20851|20869|20829|0
1595310300000|2020-07-21 05:45:00|20888.5|20848.5|20926.5|20886.5|20938.4|20898.4|20883.5|20843.5|0
1595310600000|2020-07-21 05:50:00|20926.4|20886.4|20922.5|20882.5|20928.9|20888.9|20901.6|20861.6|0
1595310900000|2020-07-21 05:55:00|20922.2|20882.2|20882|20842|20938.6|20898.6|20882|20842|0
1595311200000|2020-07-21 06:00:00|20880|20840|20890.6|20875.6|20900.9|20880.6|20845.6|20830.6|92
1595311500000|2020-07-21 06:05:00|20895.6|20880.6|20835.6|20820.6|20895.6|20880.6|20835.6|20820.6|63
1595311800000|2020-07-21 06:10:00|20830.6|20815.6|20830.6|20815.6|20845.6|20830.6|20830.6|20815.6|35
1595312100000|2020-07-21 06:15:00|20835.6|20820.6|20840.6|20825.6|20840.6|20825.6|20830.6|20815.6|17
1595312400000|2020-07-21 06:20:00|20845.6|20830.6|20865.6|20850.6|20865.6|20850.6|20845.6|20830.6|30
1595312700000|2020-07-21 06:25:00|20870.6|20855.6|20880.6|20865.6|20880.6|20865.6|20870.6|20855.6|33
1595313000000|2020-07-21 06:30:00|20875.6|20860.6|20850.6|20835.6|20875.6|20860.6|20850.6|20835.6|23
1595313300000|2020-07-21 06:35:00|20855.6|20840.6|20855.6|20840.6|20855.6|20840.6|20845.6|20830.6|12
1595313600000|2020-07-21 06:40:00|20860.6|20845.6|20865.6|20850.6|20875.6|20860.6|20860.6|20845.6|29
1595313900000|2020-07-21 06:45:00|20855.6|20840.6|20885.6|20870.6|20895.6|20880.6|20855.6|20840.6|59
1595314200000|2020-07-21 06:50:00|20890.6|20875.6|20885.6|20870.6|20890.6|20875.6|20885.6|20870.6|19
1595314500000|2020-07-21 06:55:00|20895.6|20880.6|20880.6|20865.6|20900.6|20885.6|20880.6|20865.6|49
1595314800000|2020-07-21 07:00:00|20885.6|20870.6|20885.6|20870.6|20915.6|20900.6|20845.6|20830.6|717
1595315100000|2020-07-21 07:05:00|20890.6|20875.6|20935.6|20920.6|20940.6|20925.6|20875.6|20860.6|587
1595315400000|2020-07-21 07:10:00|20940.6|20925.6|20925.6|20910.6|20940.6|20925.6|20900.6|20885.6|581
1595315700000|2020-07-21 07:15:00|20930.6|20915.6|20950.6|20935.6|20955.6|20940.6|20915.6|20900.6|499
1595316000000|2020-07-21 07:20:00|20960.6|20945.6|20960.6|20945.6|20965.6|20950.6|20940.6|20925.6|241
1595316300000|2020-07-21 07:25:00|20970.6|20955.6|20970.6|20955.6|20975.6|20960.6|20955.6|20940.6|324
1595316600000|2020-07-21 07:30:00|20975.6|20960.6|21035.6|21020.6|21035.6|21020.6|20955.6|20940.6|510
1595316900000|2020-07-21 07:35:00|21030.6|21015.6|21035.6|21020.6|21060.6|21045.6|21025.6|21010.6|511
1595317200000|2020-07-21 07:40:00|21040.9|21025.9|21020.9|21005.9|21045.9|21030.9|21000.9|20985.9|333
1595317500000|2020-07-21 07:45:00|21025.9|21010.9|21050.9|21035.9|21050.9|21035.9|21025.9|21010.9|211
1595317800000|2020-07-21 07:50:00|21045.9|21030.9|21060.9|21045.9|21060.9|21045.9|21035.9|21020.9|229
1595318100000|2020-07-21 07:55:00|21055.9|21040.9|21050.9|21035.9|21060.9|21045.9|21040.9|21025.9|185
1595318400000|2020-07-21 08:00:00|21045.9|21030.9|21030.9|21015.9|21045.9|21030.9|21025.9|21010.9|258
1595318700000|2020-07-21 08:05:00|21035.9|21020.9|21055.9|21040.9|21055.9|21040.9|21035.9|21020.9|182
1595319000000|2020-07-21 08:10:00|21060.9|21045.9|21050.9|21035.9|21065.9|21050.9|21045.9|21030.9|257
1595319300000|2020-07-21 08:15:00|21055.9|21040.9|21055.9|21040.9|21065.9|21050.9|21035.9|21020.9|114
1595319600000|2020-07-21 08:20:00|21060.9|21045.9|21080.9|21065.9|21090.9|21075.9|21055.9|21040.9|245
1595319900000|2020-07-21 08:25:00|21085.9|21070.9|21080.9|21065.9|21090.9|21075.9|21075.9|21060.9|123
1595320200000|2020-07-21 08:30:00|21085.9|21070.9|21070.9|21055.9|21090.9|21075.9|21065.9|21050.9|169
1595320500000|2020-07-21 08:35:00|21075.9|21060.9|21080.9|21065.9|21090.9|21075.9|21070.9|21055.9|202
1595320800000|2020-07-21 08:40:00|21085.9|21070.9|21090.9|21075.9|21095.9|21080.9|21075.9|21060.9|179
1595321100000|2020-07-21 08:45:00|21085.9|21070.9|21110.9|21095.9|21115.9|21100.9|21080.9|21065.9|312
1595321400000|2020-07-21 08:50:00|21115.9|21100.9|21100.9|21085.9|21125.9|21110.9|21095.9|21080.9|339
1595321700000|2020-07-21 08:55:00|21095.9|21080.9|21095.9|21080.9|21100.9|21085.9|21080.9|21065.9|180
1595322000000|2020-07-21 09:00:00|21090.9|21075.9|21085.9|21070.9|21105.9|21090.9|21080.9|21065.9|229
1595322300000|2020-07-21 09:05:00|21080.9|21065.9|21075.9|21060.9|21080.9|21065.9|21065.9|21050.9|121
1595322600000|2020-07-21 09:10:00|21080.9|21065.9|21090.9|21075.9|21095.9|21080.9|21080.9|21065.9|112
1595322900000|2020-07-21 09:15:00|21095.9|21080.9|21110.9|21095.9|21115.9|21100.9|21095.9|21080.9|165
1595323200000|2020-07-21 09:20:00|21115.9|21100.9|21110.9|21095.9|21120.9|21105.9|21105.9|21090.9|123
1595323500000|2020-07-21 09:25:00|21105.9|21090.9|21110.9|21095.9|21110.9|21095.9|21095.9|21080.9|132
1595323800000|2020-07-21 09:30:00|21115.9|21100.9|21135.9|21120.9|21140.9|21125.9|21115.9|21100.9|334
1595324100000|2020-07-21 09:35:00|21130.9|21115.9|21135.9|21120.9|21140.9|21125.9|21130.9|21115.9|99
1595324400000|2020-07-21 09:40:00|21140.9|21125.9|21140.9|21125.9|21145.9|21130.9|21130.9|21115.9|150
1595324700000|2020-07-21 09:45:00|21135.9|21120.9|21115.9|21100.9|21135.9|21120.9|21110.9|21095.9|198
1595325000000|2020-07-21 09:50:00|21110.9|21095.9|21135.9|21120.9|21140.9|21125.9|21110.9|21095.9|194
1595325300000|2020-07-21 09:55:00|21130.9|21115.9|21120.9|21105.9|21130.9|21115.9|21115.9|21100.9|90
1595325600000|2020-07-21 10:00:00|21125.9|21110.9|21100.9|21085.9|21125.9|21110.9|21095.9|21080.9|91
1595325900000|2020-07-21 10:05:00|21105.9|21090.9|21090.9|21075.9|21110.9|21095.9|21090.9|21075.9|70
1595326200000|2020-07-21 10:10:00|21085.9|21070.9|21070.9|21055.9|21090.9|21075.9|21065.9|21050.9|150
1595326500000|2020-07-21 10:15:00|21065.9|21050.9|21070.9|21055.9|21075.9|21060.9|21065.9|21050.9|96
1595326800000|2020-07-21 10:20:00|21065.9|21050.9|21060.9|21045.9|21075.9|21060.9|21060.9|21045.9|89
1595327100000|2020-07-21 10:25:00|21065.9|21050.9|21050.9|21035.9|21065.9|21050.9|21050.9|21035.9|95
1595327400000|2020-07-21 10:30:00|21055.9|21040.9|21060.9|21045.9|21060.9|21045.9|21040.9|21025.9|152
1595327700000|2020-07-21 10:35:00|21055.9|21040.9|21075.9|21060.9|21075.9|21060.9|21050.9|21035.9|121
1595328000000|2020-07-21 10:40:00|21070.9|21055.9|21075.9|21060.9|21080.9|21065.9|21070.9|21055.9|116
1595328300000|2020-07-21 10:45:00|21080.9|21065.9|21095.9|21080.9|21095.9|21080.9|21075.9|21060.9|117
1595328600000|2020-07-21 10:50:00|21090.9|21075.9|21095.9|21080.9|21095.9|21080.9|21080.9|21065.9|50
1595328900000|2020-07-21 10:55:00|21090.9|21075.9|21080.9|21065.9|21090.9|21075.9|21075.9|21060.9|62
1595329200000|2020-07-21 11:00:00|21075.9|21060.9|21060.9|21045.9|21075.9|21060.9|21060.9|21045.9|50
1595329500000|2020-07-21 11:05:00|21055.9|21040.9|21040.9|21025.9|21055.9|21040.9|21040.9|21025.9|52
1595329800000|2020-07-21 11:10:00|21035.9|21020.9|21045.9|21030.9|21045.9|21030.9|21035.9|21020.9|65
1595330100000|2020-07-21 11:15:00|21040.9|21025.9|21030.9|21015.9|21040.9|21025.9|21030.9|21015.9|134
1595330400000|2020-07-21 11:20:00|21020.9|21005.9|21025.9|21010.9|21030.9|21015.9|21020.9|21005.9|45
1595330700000|2020-07-21 11:25:00|21020.9|21005.9|21025.9|21010.9|21030.9|21015.9|21020.9|21005.9|33
1595331000000|2020-07-21 11:30:00|21030.9|21015.9|21050.9|21035.9|21055.9|21040.9|21030.9|21015.9|76
1595331300000|2020-07-21 11:35:00|21045.9|21030.9|21035.9|21020.9|21050.9|21035.9|21030.9|21015.9|110
1595331600000|2020-07-21 11:40:00|21033.7|21018.7|21018.7|21003.7|21033.7|21018.7|21018.7|21003.7|79
1595331900000|2020-07-21 11:45:00|21013.7|20998.7|20998.7|20983.7|21023.7|21008.7|20998.7|20983.7|104
1595332200000|2020-07-21 11:50:00|20993.7|20978.7|20983.7|20968.7|21003.7|20988.7|20978.7|20963.7|92
1595332500000|2020-07-21 11:55:00|20978.7|20963.7|20998.7|20983.7|20998.7|20983.7|20978.7|20963.7|134
1595332800000|2020-07-21 12:00:00|20993.7|20978.7|20993.7|20978.7|20998.7|20983.7|20988.7|20973.7|112
1595333100000|2020-07-21 12:05:00|20988.7|20973.7|20958.7|20943.7|20993.7|20978.7|20948.7|20933.7|1165
1595333400000|2020-07-21 12:10:00|20953.7|20938.7|20943.7|20928.7|20963.7|20948.7|20943.7|20928.7|99
1595333700000|2020-07-21 12:15:00|20938.7|20923.7|20953.7|20938.7|20958.7|20943.7|20938.7|20923.7|113
1595334000000|2020-07-21 12:20:00|20948.7|20933.7|20923.7|20908.7|20948.7|20933.7|20918.7|20903.7|124
1595334300000|2020-07-21 12:25:00|20918.7|20903.7|20873.7|20858.7|20928.7|20913.7|20868.7|20853.7|224
1595334600000|2020-07-21 12:30:00|20868.7|20853.7|20873.7|20858.7|20878.7|20863.7|20853.7|20838.7|195
1595334900000|2020-07-21 12:35:00|20878.7|20863.7|20888.7|20873.7|20893.7|20878.7|20878.7|20863.7|123
1595335200000|2020-07-21 12:40:00|20883.7|20868.7|20893.7|20878.7|20893.7|20878.7|20883.7|20868.7|79
1595335500000|2020-07-21 12:45:00|20888.7|20873.7|20883.7|20868.7|20893.7|20878.7|20883.7|20868.7|96
1595335800000|2020-07-21 12:50:00|20878.7|20863.7|20848.7|20833.7|20878.7|20863.7|20848.7|20833.7|126
1595336100000|2020-07-21 12:55:00|20843.7|20828.7|20843.7|20828.7|20853.7|20838.7|20813.7|20798.7|364
1595336400000|2020-07-21 13:00:00|20838.7|20823.7|20843.7|20828.7|20858.7|20843.7|20818.7|20803.7|199
1595336700000|2020-07-21 13:05:00|20848.7|20833.7|20818.7|20803.7|20848.7|20833.7|20818.7|20803.7|95
1595337000000|2020-07-21 13:10:00|20823.7|20808.7|20828.7|20813.7|20828.7|20813.7|20813.7|20798.7|1107
1595337300000|2020-07-21 13:15:00|20833.7|20818.7|20798.7|20783.7|20833.7|20818.7|20798.7|20783.7|135
1595337600000|2020-07-21 13:20:00|20803.7|20788.7|20823.7|20808.7|20823.7|20808.7|20788.7|20773.7|115
1595337900000|2020-07-21 13:25:00|20818.7|20803.7|20813.7|20798.7|20828.7|20813.7|20813.7|20798.7|155
1595338200000|2020-07-21 13:30:00|20808.7|20793.7|20838.7|20823.7|20843.7|20828.7|20788.7|20773.7|319
1595338500000|2020-07-21 13:35:00|20833.7|20818.7|20833.7|20818.7|20848.7|20833.7|20828.7|20813.7|158
1595338800000|2020-07-21 13:40:00|20828.7|20813.7|20833.7|20818.7|20838.7|20823.7|20818.7|20803.7|118
1595339100000|2020-07-21 13:45:00|20828.7|20813.7|20828.7|20813.7|20833.7|20818.7|20813.7|20798.7|173
1595339400000|2020-07-21 13:50:00|20823.7|20808.7|20848.7|20833.7|20848.7|20833.7|20813.7|20798.7|211
1595339700000|2020-07-21 13:55:00|20853.7|20838.7|20863.7|20848.7|20863.7|20848.7|20838.7|20823.7|251
1595340000000|2020-07-21 14:00:00|20868.7|20853.7|20858.7|20843.7|20878.7|20863.7|20848.7|20833.7|263
1595340300000|2020-07-21 14:05:00|20853.7|20838.7|20843.7|20828.7|20868.7|20853.7|20833.7|20818.7|310
1595340600000|2020-07-21 14:10:00|20846.5|20831.5|20796.5|20781.5|20846.5|20831.5|20796.5|20781.5|321
1595340900000|2020-07-21 14:15:00|20801.5|20786.5|20801.5|20786.5|20811.5|20796.5|20781.5|20766.5|312
1595341200000|2020-07-21 14:20:00|20796.5|20781.5|20751.5|20736.5|20796.5|20781.5|20751.5|20736.5|259
1595341500000|2020-07-21 14:25:00|20746.5|20731.5|20716.5|20701.5|20751.5|20736.5|20706.5|20691.5|327
1595341800000|2020-07-21 14:30:00|20721.5|20706.5|20741.5|20726.5|20746.5|20731.5|20716.5|20701.5|222
1595342100000|2020-07-21 14:35:00|20736.5|20721.5|20761.5|20746.5|20761.5|20746.5|20721.5|20706.5|194
1595342400000|2020-07-21 14:40:00|20766.5|20751.5|20771.5|20756.5|20781.5|20766.5|20761.5|20746.5|281
1595342700000|2020-07-21 14:45:00|20766.5|20751.5|20796.5|20781.5|20801.5|20786.5|20761.5|20746.5|146
1595343000000|2020-07-21 14:50:00|20801.5|20786.5|20796.5|20781.5|20806.5|20791.5|20796.5|20781.5|118
1595343300000|2020-07-21 14:55:00|20801.5|20786.5|20781.5|20766.5|20801.5|20786.5|20776.5|20761.5|124
1595343600000|2020-07-21 15:00:00|20776.5|20761.5|20771.5|20756.5|20796.5|20781.5|20771.5|20756.5|206
1595343900000|2020-07-21 15:05:00|20766.5|20751.5|20741.5|20726.5|20766.5|20751.5|20741.5|20726.5|240
1595344200000|2020-07-21 15:10:00|20746.5|20731.5|20741.5|20726.5|20746.5|20731.5|20726.5|20711.5|174
1595344500000|2020-07-21 15:15:00|20736.5|20721.5|20746.5|20731.5|20756.5|20741.5|20736.5|20721.5|215
1595344800000|2020-07-21 15:20:00|20741.5|20726.5|20736.5|20721.5|20741.5|20726.5|20731.5|20716.5|332
1595345100000|2020-07-21 15:25:00|20741.5|20726.5|20721.5|20706.5|20741.5|20726.5|20706.5|20691.5|492
1595345400000|2020-07-21 15:30:00|20716.5|20701.5|20726.5|20711.5|20736.5|20721.5|20686.5|20671.5|356
1595345700000|2020-07-21 15:35:00|20721.5|20706.5|20711.5|20696.5|20726.5|20711.5|20706.5|20691.5|194
1595346000000|2020-07-21 15:40:00|20706.5|20691.5|20701.5|20686.5|20711.5|20696.5|20676.5|20661.5|190
1595346300000|2020-07-21 15:45:00|20696.5|20681.5|20661.5|20646.5|20696.5|20681.5|20656.5|20641.5|119
1595346600000|2020-07-21 15:50:00|20666.5|20641.5|20656.5|20636.5|20666.5|20646.5|20656.5|20636.5|51
1595346900000|2020-07-21 15:55:00|20661.5|20641.5|20661.5|20641.5|20671.5|20651.5|20656.5|20631.5|66
1595347200000|2020-07-21 16:00:00|20666.5|20646.5|20666.5|20641.5|20671.5|20646.5|20656.5|20631.5|13
1595347500000|2020-07-21 16:05:00|20661.5|20646.5|20656.5|20631.5|20666.5|20646.5|20656.5|20631.5|26
1595347800000|2020-07-21 16:10:00|20651.5|20636.5|20641.5|20621.5|20656.5|20636.5|20636.5|20616.5|92
1595348100000|2020-07-21 16:15:00|20636.5|20616.5|20636.5|20616.5|20656.5|20631.5|20631.5|20606.5|110
1595348400000|2020-07-21 16:20:00|20641.5|20611.5|20641.5|20616.5|20651.5|20631.5|20636.5|20611.5|18
1595348700000|2020-07-21 16:25:00|20636.5|20621.5|20656.5|20631.5|20656.5|20631.5|20631.5|20611.5|28
1595349000000|2020-07-21 16:30:00|20651.5|20626.5|20651.5|20631.5|20656.5|20631.5|20646.5|20626.5|11
1595349300000|2020-07-21 16:35:00|20656.5|20626.5|20651.5|20626.5|20656.5|20636.5|20646.5|20621.5|57
1595349600000|2020-07-21 16:40:00|20646.5|20621.5|20661.5|20641.5|20661.5|20641.5|20646.5|20621.5|19
1595349900000|2020-07-21 16:45:00|20666.5|20646.5|20651.5|20626.5|20666.5|20646.5|20646.5|20626.5|14
1595350200000|2020-07-21 16:50:00|20646.5|20631.5|20656.5|20631.5|20656.5|20636.5|20646.5|20626.5|6
1595350500000|2020-07-21 16:55:00|20661.5|20636.5|20666.5|20646.5|20666.5|20646.5|20656.5|20631.5|16
1595350800000|2020-07-21 17:00:00|20661.5|20641.5|20666.5|20641.5|20676.5|20656.5|20661.5|20641.5|16
1595351100000|2020-07-21 17:05:00|20661.5|20646.5|20671.5|20646.5|20671.5|20646.5|20661.5|20646.5|6
1595351400000|2020-07-21 17:10:00|20666.5|20641.5|20656.5|20631.5|20666.5|20641.5|20656.5|20631.5|10
1595351700000|2020-07-21 17:15:00|20651.5|20636.5|20671.5|20646.5|20671.5|20651.5|20651.5|20636.5|9
1595352000000|2020-07-21 17:20:00|20666.5|20651.5|20666.5|20641.5|20671.5|20651.5|20661.5|20641.5|5
1595352300000|2020-07-21 17:25:00|20671.5|20646.5|20671.5|20651.5|20676.5|20656.5|20661.5|20641.5|4
1595352600000|2020-07-21 17:30:00|20676.5|20646.5|20671.5|20651.5|20681.5|20661.5|20671.5|20646.5|18
1595352900000|2020-07-21 17:35:00|20676.5|20656.5|20671.5|20646.5|20676.5|20656.5|20666.5|20646.5|5
1595353200000|2020-07-21 17:40:00|20666.5|20651.5|20671.5|20646.5|20671.5|20651.5|20666.5|20646.5|5
1595353500000|2020-07-21 17:45:00|20666.5|20641.5|20666.5|20646.5|20671.5|20646.5|20661.5|20641.5|21
1595353800000|2020-07-21 17:50:00|20661.5|20641.5|20661.5|20641.5|20666.5|20646.5|20661.5|20636.5|15
1595354100000|2020-07-21 17:55:00|20666.5|20646.5|20666.5|20641.5|20666.5|20646.5|20661.5|20636.5|13
1595354400000|2020-07-21 18:00:00|20661.5|20646.5|20671.5|20646.5|20671.5|20651.5|20661.5|20646.5|7
1595354700000|2020-07-21 18:05:00|20666.5|20651.5|20676.5|20651.5|20681.5|20656.5|20666.5|20651.5|5
1595355000000|2020-07-21 18:10:00|20671.5|20656.5|20676.5|20651.5|20681.5|20661.5|20671.5|20651.5|4
1595355300000|2020-07-21 18:15:00|20671.5|20656.5|20671.5|20646.5|20676.5|20656.5|20671.5|20646.5|7
1595355600000|2020-07-21 18:20:00|20666.5|20651.5|20651.5|20631.5|20671.5|20651.5|20651.5|20631.5|19
1595355900000|2020-07-21 18:25:00|20656.5|20636.5|20646.5|20631.5|20661.5|20636.5|20646.5|20631.5|9
1595356200000|2020-07-21 18:30:00|20651.5|20636.5|20656.5|20641.5|20656.5|20641.5|20651.5|20636.5|9
1595356500000|2020-07-21 18:35:00|20661.5|20646.5|20661.5|20646.5|20661.5|20646.5|20661.5|20646.5|1
1595357100000|2020-07-21 18:45:00|20666.5|20651.5|20666.5|20651.5|20666.5|20651.5|20666.5|20651.5|5
1595357700000|2020-07-21 18:55:00|20671.5|20656.5|20671.5|20656.5|20671.5|20656.5|20671.5|20656.5|4
1595358000000|2020-07-21 19:00:00|20666.5|20651.5|20666.5|20651.5|20666.5|20651.5|20666.5|20651.5|6
1595358300000|2020-07-21 19:05:00|||||||||1
1595358600000|2020-07-21 19:10:00|20661.5|20646.5|20636.5|20621.5|20661.5|20646.5|20636.5|20621.5|10
1595358900000|2020-07-21 19:15:00|20631.5|20616.5|20611.5|20596.5|20631.5|20616.5|20611.5|20596.5|45
1595359200000|2020-07-21 19:20:00|20606.5|20591.5|20611.5|20596.5|20621.5|20606.5|20606.5|20591.5|18
1595359500000|2020-07-21 19:25:00|20616.5|20601.5|20621.5|20606.5|20626.5|20611.5|20616.5|20601.5|10
1595359800000|2020-07-21 19:30:00|20616.5|20601.5|20601.5|20586.5|20616.5|20601.5|20601.5|20586.5|16
1595360100000|2020-07-21 19:35:00|20596.5|20581.5|20586.5|20571.5|20596.5|20581.5|20581.5|20566.5|29
1595360400000|2020-07-21 19:40:00|20581.5|20566.5|20586.5|20571.5|20586.5|20571.5|20561.5|20546.5|54
1595360700000|2020-07-21 19:45:00|20581.5|20566.5|20596.5|20581.5|20601.5|20586.5|20581.5|20566.5|13
1595361000000|2020-07-21 19:50:00|20591.5|20576.5|20556.5|20541.5|20591.5|20576.5|20556.5|20541.5|18
1595361300000|2020-07-21 19:55:00|20561.5|20546.5|20571.5|20556.5|20571.5|20556.5|20561.5|20546.5|53
1595361600000|2020-07-21 20:00:00|20580|20540|20600|20560|20611|20571|20579.4|20539.4|0
1595361900000|2020-07-21 20:05:00|20598.7|20558.7|20599.7|20559.7|20604.8|20564.8|20592.1|20552.1|0
1595362200000|2020-07-21 20:10:00|20599.4|20559.4|20600.6|20560.6|20604|20564|20593.1|20553.1|0
1595362500000|2020-07-21 20:15:00|20600.9|20560.9|20599.9|20559.9|20602.4|20562.4|20599.3|20559.3|0
1595362800000|2020-07-21 20:20:00|20599.3|20559.3|20599.9|20559.9|20600.9|20560.9|20599.3|20559.3|0
1595363100000|2020-07-21 20:25:00|20600.4|20560.4|20600.4|20560.4|20600.4|20560.4|20599.3|20559.3|0
1595363400000|2020-07-21 20:30:00|20600.9|20560.9|20587.6|20547.6|20608.2|20568.2|20587.6|20547.6|0
1595363700000|2020-07-21 20:35:00|20587.3|20547.3|20590.7|20550.7|20598.6|20558.6|20585.8|20545.8|0
1595364000000|2020-07-21 20:40:00|20590.1|20550.1|20606.4|20566.4|20608.2|20568.2|20587.6|20547.6|0
1595364300000|2020-07-21 20:45:00|20606.2|20566.2|20603.4|20563.4|20608.2|20568.2|20603.4|20563.4|0
1595364600000|2020-07-21 20:50:00|20603.1|20563.1|20597.3|20557.3|20603.1|20563.1|20595.5|20555.5|0
1595364900000|2020-07-21 20:55:00|20597.5|20557.5|20587.9|20547.9|20598.6|20558.6|20585.8|20545.8|0
1595365200000|2020-07-21 21:00:00|20588.9|20548.9|20588.9|20548.9|20589.4|20549.4|20588.9|20548.9|0
1595365500000|2020-07-21 21:05:00|20587.4|20547.4|20584.2|20544.2|20587.9|20547.9|20584.2|20544.2|0
1595365800000|2020-07-21 21:10:00|20583.7|20543.7|20584.7|20544.7|20586.3|20546.3|20581.2|20541.2|0
1595366100000|2020-07-21 21:15:00|20584.2|20544.2|20582.2|20542.2|20584.2|20544.2|20580.2|20540.2|0
1595366400000|2020-07-21 21:20:00|20581.2|20541.2|20581.7|20541.7|20582.2|20542.2|20581.2|20541.2|0
1595366700000|2020-07-21 21:25:00|20582.3|20542.3|20584.8|20544.8|20584.8|20544.8|20581.7|20541.7|0
1595367000000|2020-07-21 21:30:00|20585.3|20545.3|20586.3|20546.3|20586.3|20546.3|20584.8|20544.8|0
1595367300000|2020-07-21 21:35:00|20585.8|20545.8|20585.8|20545.8|20585.8|20545.8|20585.8|20545.8|0
1595367600000|2020-07-21 21:40:00|20586.3|20546.3|20584.3|20544.3|20586.3|20546.3|20583.3|20543.3|0
1595367900000|2020-07-21 21:45:00|20585.8|20545.8|20586.8|20546.8|20586.8|20546.8|20585.8|20545.8|0
1595368200000|2020-07-21 21:50:00|20585.8|20545.8|20584.3|20544.3|20586.8|20546.8|20583.3|20543.3|0
1595368500000|2020-07-21 21:55:00|20583.8|20543.8|20585.8|20545.8|20587.3|20547.3|20583.3|20543.3|0
1595368800000|2020-07-21 22:00:00|20586.3|20546.3|20595.3|20555.3|20596|20556|20584.4|20544.4|0
1595369100000|2020-07-21 22:05:00|20595.6|20555.6|20590.5|20550.5|20596.6|20556.6|20586.3|20546.3|0
1595369400000|2020-07-21 22:10:00|20590.7|20550.7|20592.3|20552.3|20593.5|20553.5|20590.5|20550.5|0
1595369700000|2020-07-21 22:15:00|20592.4|20552.4|20601.6|20561.6|20603.4|20563.4|20590.7|20550.7|0
1595370000000|2020-07-21 22:20:00|20601.9|20561.9|20606.5|20566.5|20611.3|20571.3|20600.3|20560.3|0
1595370300000|2020-07-21 22:25:00|20606.6|20566.6|20604.7|20564.7|20608.2|20568.2|20599.2|20559.2|0
1595370600000|2020-07-21 22:30:00|20604.4|20564.4|20605.8|20565.8|20608.2|20568.2|20601|20561|0
1595370900000|2020-07-21 22:35:00|20606|20566|20619.2|20579.2|20624|20584|20606|20566|0
1595371200000|2020-07-21 22:40:00|20619.5|20579.5|20622.7|20582.7|20622.7|20582.7|20617.4|20577.4|0
1595371500000|2020-07-21 22:45:00|20622.4|20582.4|20627.7|20587.7|20629|20589|20620.3|20580.3|0
1595371800000|2020-07-21 22:50:00|20628|20588|20629|20589|20633.8|20593.8|20625.9|20585.9|0
1595372100000|2020-07-21 22:55:00|20629.1|20589.1|20638.9|20598.9|20646.6|20606.6|20628.4|20588.4|0
1595372400000|2020-07-21 23:00:00|20639.8|20599.8|20634.6|20594.6|20643.7|20603.7|20631|20591|0
1595372700000|2020-07-21 23:05:00|20634.8|20594.8|20634.6|20594.6|20637.6|20597.6|20629.7|20589.7|0
1595373000000|2020-07-21 23:10:00|20634.7|20594.7|20632.8|20592.8|20640.7|20600.7|20632.1|20592.1|0
1595373300000|2020-07-21 23:15:00|20632.5|20592.5|20625.1|20585.1|20636.5|20596.5|20622.1|20582.1|0
1595373600000|2020-07-21 23:20:00|20625|20585|20626.3|20586.3|20629.3|20589.3|20624.5|20584.5|0
1595373900000|2020-07-21 23:25:00|20626.5|20586.5|20622.7|20582.7|20627.6|20587.6|20616.6|20576.6|0
1595374200000|2020-07-21 23:30:00|20622.6|20582.6|20626.3|20586.3|20627.6|20587.6|20621.4|20581.4|0
1595374500000|2020-07-21 23:35:00|20626|20586|20622.7|20582.7|20626.3|20586.3|20622.7|20582.7|0
1595374800000|2020-07-21 23:40:00|20623|20583|20624.5|20584.5|20624.5|20584.5|20622.7|20582.7|0
1595375100000|2020-07-21 23:45:00|20625.8|20585.8|20634.2|20594.2|20635.5|20595.5|20625.8|20585.8|0
1595375400000|2020-07-21 23:50:00|20634.4|20594.4|20640.3|20600.3|20646.4|20606.4|20634.4|20594.4|0
1595375700000|2020-07-21 23:55:00|20640.2|20600.2|20635.5|20595.5|20642.1|20602.1|20630.6|20590.6|0
1595376000000|2020-07-22 00:00:00|20635.7|20595.7|20633|20593|20646.4|20606.4|20627.6|20587.6|0
1595376300000|2020-07-22 00:05:00|20633.2|20593.2|20637.2|20597.2|20640.9|20600.9|20627.6|20587.6|0
1595376600000|2020-07-22 00:10:00|20637.4|20597.4|20638.3|20598.3|20643.3|20603.3|20619.7|20579.7|0
1595376900000|2020-07-22 00:15:00|20638|20598|20663.4|20623.4|20685.4|20645.4|20635.3|20595.3|0
1595377200000|2020-07-22 00:20:00|20663.5|20623.5|20668|20628|20673.9|20633.9|20657|20617|0
1595377500000|2020-07-22 00:25:00|20668.1|20628.1|20673.2|20633.2|20673.2|20633.2|20656.5|20616.5|0
1595377800000|2020-07-22 00:30:00|20673|20633|20650.1|20610.1|20673|20633|20649.3|20609.3|0
1595378100000|2020-07-22 00:35:00|20650.2|20610.2|20656|20616|20656|20616|20644.1|20604.1|0
1595378400000|2020-07-22 00:40:00|20655.9|20615.9|20655.6|20615.6|20667.7|20627.7|20655.3|20615.3|0
1595378700000|2020-07-22 00:45:00|20655.4|20615.4|20664.2|20624.2|20667.7|20627.7|20655.3|20615.3|0
1595379000000|2020-07-22 00:50:00|20665.3|20625.3|20666.6|20626.6|20667.3|20627.3|20655.4|20615.4|0
1595379300000|2020-07-22 00:55:00|20665.6|20625.6|20642.2|20602.2|20666.6|20626.6|20642.2|20602.2|0
1595379600000|2020-07-22 01:00:00|20642.4|20602.4|20665.9|20625.9|20667|20627|20636.3|20596.3|0
1595379900000|2020-07-22 01:05:00|20666.1|20626.1|20672.4|20632.4|20672.4|20632.4|20665.8|20625.8|0
1595380200000|2020-07-22 01:10:00|20672.3|20632.3|20672.9|20632.9|20672.9|20632.9|20666.1|20626.1|0
1595380500000|2020-07-22 01:15:00|20673|20633|20667|20627|20675.7|20635.7|20660.9|20620.9|0
1595380800000|2020-07-22 01:20:00|20667.1|20627.1|20675.8|20635.8|20684.6|20644.6|20663.9|20623.9|0
1595381100000|2020-07-22 01:25:00|20676.8|20636.8|20678.7|20638.7|20678.7|20638.7|20672.7|20632.7|0
1595381400000|2020-07-22 01:30:00|20678.5|20638.5|20678.8|20638.8|20679|20639|20667.3|20627.3|0
1595381700000|2020-07-22 01:35:00|20679|20639|20667.5|20627.5|20679|20639|20667.2|20627.2|0
1595382000000|2020-07-22 01:40:00|20667.4|20627.4|20661.3|20621.3|20667.6|20627.6|20661.2|20621.2|0
1595382300000|2020-07-22 01:45:00|20661.2|20621.2|20667.7|20627.7|20670.4|20630.4|20655.5|20615.5|0
1595382600000|2020-07-22 01:50:00|20667.5|20627.5|20661.8|20621.8|20667.5|20627.5|20661.4|20621.4|0
1595382900000|2020-07-22 01:55:00|20661.9|20621.9|20662.6|20622.6|20667.7|20627.7|20656.2|20616.2|0
1595383200000|2020-07-22 02:00:00|20662.8|20622.8|20668.2|20628.2|20674|20634|20656.5|20616.5|0
1595383500000|2020-07-22 02:05:00|20668.3|20628.3|20663|20623|20668.7|20628.7|20663|20623|0
1595383800000|2020-07-22 02:10:00|20664|20624|20680.8|20640.8|20680.8|20640.8|20662.8|20622.8|0
1595384100000|2020-07-22 02:15:00|20681|20641|20704|20664|20704.1|20664.1|20681|20641|0
1595384400000|2020-07-22 02:20:00|20703.8|20663.8|20715.3|20675.3|20715.6|20675.6|20703.8|20663.8|0
1595384700000|2020-07-22 02:25:00|20715.5|20675.5|20715.3|20675.3|20721.2|20681.2|20709.7|20669.7|0
1595385000000|2020-07-22 02:30:00|20715.1|20675.1|20709.2|20669.2|20715.1|20675.1|20709|20669|0
1595385300000|2020-07-22 02:35:00|20709.4|20669.4|20709.5|20669.5|20712.4|20672.4|20709.2|20669.2|0
1595385600000|2020-07-22 02:40:00|20709.6|20669.6|20714.9|20674.9|20715.3|20675.3|20709.5|20669.5|0
1595385900000|2020-07-22 02:45:00|20715.1|20675.1|20709.6|20669.6|20715.6|20675.6|20709.6|20669.6|0
1595386200000|2020-07-22 02:50:00|20709.8|20669.8|20715.2|20675.2|20715.4|20675.4|20709.6|20669.6|0
1595386500000|2020-07-22 02:55:00|20717.2|20677.2|20715|20675|20726.5|20686.5|20714.8|20674.8|0
1595386800000|2020-07-22 03:00:00|20715.2|20675.2|20709.3|20669.3|20715.2|20675.2|20708.9|20668.9|0
1595387100000|2020-07-22 03:05:00|20709.1|20669.1|20709.3|20669.3|20715.2|20675.2|20709.1|20669.1|0
1595387400000|2020-07-22 03:10:00|20709.2|20669.2|20715.2|20675.2|20715.6|20675.6|20709.1|20669.1|0
1595387700000|2020-07-22 03:15:00|20715.4|20675.4|20720.4|20680.4|20726.3|20686.3|20709.6|20669.6|0
1595388000000|2020-07-22 03:20:00|20718.3|20678.3|20704.1|20664.1|20720.4|20680.4|20704.1|20664.1|0
1595388300000|2020-07-22 03:25:00|20704.3|20664.3|20698.3|20658.3|20710|20670|20698.3|20658.3|0
1595388600000|2020-07-22 03:30:00|20698.5|20658.5|20693.1|20653.1|20698.5|20658.5|20692.6|20652.6|0
1595388900000|2020-07-22 03:35:00|20693|20653|20698.3|20658.3|20698.5|20658.5|20692.8|20652.8|0
1595389200000|2020-07-22 03:40:00|20698.2|20658.2|20698.8|20658.8|20699|20659|20698.2|20658.2|0
1595389500000|2020-07-22 03:45:00|20699|20659|20698.6|20658.6|20699|20659|20698.6|20658.6|0
1595389800000|2020-07-22 03:50:00|20698.4|20658.4|20692.7|20652.7|20698.4|20658.4|20692.7|20652.7|0
1595390100000|2020-07-22 03:55:00|20692.8|20652.8|20693|20653|20693.2|20653.2|20692.8|20652.8|0
1595390400000|2020-07-22 04:00:00|20693.2|20653.2|20693.2|20653.2|20693.2|20653.2|20692.9|20652.9|0
1595390700000|2020-07-22 04:05:00|20693|20653|20693.2|20653.2|20693.2|20653.2|20692.9|20652.9|0
1595391000000|2020-07-22 04:10:00|20693.1|20653.1|20686.4|20646.4|20693.2|20653.2|20686.4|20646.4|0
1595391300000|2020-07-22 04:15:00|20686.5|20646.5|20669|20629|20686.6|20646.6|20663.1|20623.1|0
1595391600000|2020-07-22 04:20:00|20668.9|20628.9|20668.8|20628.8|20669.2|20629.2|20663.1|20623.1|0
1595391900000|2020-07-22 04:25:00|20669|20629|20674.2|20634.2|20674.6|20634.6|20668.6|20628.6|0
1595392200000|2020-07-22 04:30:00|20674|20634|20650.3|20610.3|20674.2|20634.2|20650.3|20610.3|0
1595392500000|2020-07-22 04:35:00|20650.1|20610.1|20656.2|20616.2|20656.2|20616.2|20650.1|20610.1|0
1595392800000|2020-07-22 04:40:00|20656.4|20616.4|20643.8|20603.8|20656.4|20616.4|20643.5|20603.5|0
1595393100000|2020-07-22 04:45:00|20643.3|20603.3|20643.3|20603.3|20649.9|20609.9|20637.5|20597.5|0
1595393400000|2020-07-22 04:50:00|20643.1|20603.1|20626.6|20586.6|20649.2|20609.2|20625.9|20585.9|0
1595393700000|2020-07-22 04:55:00|20626.8|20586.8|20633|20593|20638.6|20598.6|20626.6|20586.6|0
1595394000000|2020-07-22 05:00:00|20632.9|20592.9|20627.3|20587.3|20642.1|20602.1|20624.1|20584.1|0
1595394300000|2020-07-22 05:05:00|20628.4|20588.4|20629.9|20589.9|20630.2|20590.2|20618.2|20578.2|0
1595394600000|2020-07-22 05:10:00|20630|20590|20636|20596|20636|20596|20617.8|20577.8|0
1595394900000|2020-07-22 05:15:00|20636.1|20596.1|20641.5|20601.5|20647.3|20607.3|20630|20590|0
1595395200000|2020-07-22 05:20:00|20641.6|20601.6|20648.3|20608.3|20654.2|20614.2|20641.4|20601.4|0
1595395500000|2020-07-22 05:25:00|20650.4|20610.4|20651|20611|20659.8|20619.8|20647.9|20607.9|0
1595395800000|2020-07-22 05:30:00|20652|20612|20636.2|20596.2|20653.7|20613.7|20636.2|20596.2|0
1595396100000|2020-07-22 05:35:00|20636.4|20596.4|20631|20591|20642.1|20602.1|20627.6|20587.6|0
1595396400000|2020-07-22 05:40:00|20631.2|20591.2|20631.5|20591.5|20631.5|20591.5|20620.2|20580.2|0
1595396700000|2020-07-22 05:45:00|20631.4|20591.4|20642.7|20602.7|20642.7|20602.7|20626|20586|0
1595397000000|2020-07-22 05:50:00|20642.9|20602.9|20648.3|20608.3|20653.7|20613.7|20642.3|20602.3|0
1595397300000|2020-07-22 05:55:00|20648.1|20608.1|20643.8|20603.8|20652.2|20612.2|20643.6|20603.6|0
1595397600000|2020-07-22 06:00:00|20643.9|20603.9|20611.5|20596.5|20649.9|20611.5|20611.5|20596.5|41
1595397900000|2020-07-22 06:05:00|20606.5|20591.5|20611.5|20596.5|20611.5|20596.5|20601.5|20586.5|48
1595398200000|2020-07-22 06:10:00|20606.5|20591.5|20611.5|20596.5|20611.5|20596.5|20606.5|20591.5|10
1595398500000|2020-07-22 06:15:00|20616.5|20601.5|20621.5|20606.5|20621.5|20606.5|20616.5|20601.5|23
1595398800000|2020-07-22 06:20:00|20626.5|20611.5|20611.5|20596.5|20626.5|20611.5|20611.5|20596.5|7
1595399100000|2020-07-22 06:25:00|20606.5|20591.5|20601.5|20586.5|20606.5|20591.5|20601.5|20586.5|14
1595399400000|2020-07-22 06:30:00|20606.5|20591.5|20611.5|20596.5|20616.5|20601.5|20606.5|20591.5|19
1595399700000|2020-07-22 06:35:00|20616.5|20601.5|20616.5|20601.5|20616.5|20601.5|20616.5|20601.5|8
1595400000000|2020-07-22 06:40:00|20621.5|20606.5|20636.5|20621.5|20636.5|20621.5|20621.5|20606.5|29
1595400300000|2020-07-22 06:45:00|20631.5|20616.5|20641.5|20626.5|20646.5|20631.5|20631.5|20616.5|13
1595400600000|2020-07-22 06:50:00|20636.5|20621.5|20641.5|20626.5|20641.5|20626.5|20636.5|20621.5|3
1595400900000|2020-07-22 06:55:00|20651.5|20636.5|20656.5|20641.5|20661.5|20646.5|20646.5|20631.5|47
1595401200000|2020-07-22 07:00:00|20671.5|20656.5|20706.5|20691.5|20706.5|20691.5|20656.5|20641.5|485
1595401500000|2020-07-22 07:05:00|20701.5|20686.5|20756.5|20741.5|20771.5|20756.5|20691.5|20676.5|415
1595401800000|2020-07-22 07:10:00|20761.5|20746.5|20781.5|20766.5|20781.5|20766.5|20761.5|20746.5|276
1595402100000|2020-07-22 07:15:00|20786.5|20771.5|20741.5|20726.5|20791.5|20776.5|20736.5|20721.5|245
1595402400000|2020-07-22 07:20:00|20746.5|20731.5|20771.5|20756.5|20801.5|20786.5|20746.5|20731.5|229
1595402700000|2020-07-22 07:25:00|20776.5|20761.5|20786.5|20771.5|20796.5|20781.5|20756.5|20741.5|296
1595403000000|2020-07-22 07:30:00|20791.5|20776.5|20721.5|20706.5|20801.5|20786.5|20716.5|20701.5|247
1595403300000|2020-07-22 07:35:00|20716.5|20701.5|20641.5|20626.5|20716.5|20701.5|20626.5|20611.5|339
1595403600000|2020-07-22 07:40:00|20645.7|20630.7|20650.7|20635.7|20670.7|20655.7|20600.7|20585.7|408
1595403900000|2020-07-22 07:45:00|20645.7|20630.7|20635.7|20620.7|20650.7|20635.7|20620.7|20605.7|238
1595404200000|2020-07-22 07:50:00|20630.7|20615.7|20630.7|20615.7|20645.7|20630.7|20595.7|20580.7|154
1595404500000|2020-07-22 07:55:00|20625.7|20610.7|20620.7|20605.7|20640.7|20625.7|20605.7|20590.7|124
1595404800000|2020-07-22 08:00:00|20625.7|20610.7|20655.7|20640.7|20670.7|20655.7|20625.7|20610.7|234
1595405100000|2020-07-22 08:05:00|20650.7|20635.7|20655.7|20640.7|20655.7|20640.7|20635.7|20620.7|117
1595405400000|2020-07-22 08:10:00|20650.7|20635.7|20670.7|20655.7|20705.7|20690.7|20645.7|20630.7|272
1595405700000|2020-07-22 08:15:00|20665.7|20650.7|20655.7|20640.7|20675.7|20660.7|20645.7|20630.7|108
1595406000000|2020-07-22 08:20:00|20660.7|20645.7|20660.7|20645.7|20675.7|20660.7|20655.7|20640.7|194
1595406300000|2020-07-22 08:25:00|20655.7|20640.7|20650.7|20635.7|20680.7|20665.7|20650.7|20635.7|89
1595406600000|2020-07-22 08:30:00|20645.7|20630.7|20635.7|20620.7|20645.7|20630.7|20625.7|20610.7|205
1595406900000|2020-07-22 08:35:00|20630.7|20615.7|20595.7|20580.7|20635.7|20620.7|20595.7|20580.7|180
1595407200000|2020-07-22 08:40:00|20600.7|20585.7|20620.7|20605.7|20625.7|20610.7|20595.7|20580.7|55
1595407500000|2020-07-22 08:45:00|20615.7|20600.7|20635.7|20620.7|20635.7|20620.7|20610.7|20595.7|86
1595407800000|2020-07-22 08:50:00|20630.7|20615.7|20605.7|20590.7|20630.7|20615.7|20585.7|20570.7|226
1595408100000|2020-07-22 08:55:00|20600.7|20585.7|20600.7|20585.7|20610.7|20595.7|20600.7|20585.7|88
1595408400000|2020-07-22 09:00:00|20605.7|20590.7|20585.7|20570.7|20605.7|20590.7|20570.7|20555.7|150
1595408700000|2020-07-22 09:05:00|20580.7|20565.7|20565.7|20550.7|20595.7|20580.7|20565.7|20550.7|164
1595409000000|2020-07-22 09:10:00|20560.7|20545.7|20545.7|20530.7|20565.7|20550.7|20540.7|20525.7|150
1595409300000|2020-07-22 09:15:00|20550.7|20535.7|20575.7|20560.7|20575.7|20560.7|20550.7|20535.7|137
1595409600000|2020-07-22 09:20:00|20570.7|20555.7|20555.7|20540.7|20575.7|20560.7|20555.7|20540.7|145
1595409900000|2020-07-22 09:25:00|20550.7|20535.7|20550.7|20535.7|20560.7|20545.7|20545.7|20530.7|101
1595410200000|2020-07-22 09:30:00|20545.7|20530.7|20570.7|20555.7|20575.7|20560.7|20540.7|20525.7|178
1595410500000|2020-07-22 09:35:00|20575.7|20560.7|20585.7|20570.7|20590.7|20575.7|20560.7|20545.7|75
1595410800000|2020-07-22 09:40:00|20590.7|20575.7|20610.7|20595.7|20610.7|20595.7|20590.7|20575.7|108
1595411100000|2020-07-22 09:45:00|20615.7|20600.7|20630.7|20615.7|20640.7|20625.7|20615.7|20600.7|102
1595411400000|2020-07-22 09:50:00|20625.7|20610.7|20630.7|20615.7|20635.7|20620.7|20620.7|20605.7|124
1595411700000|2020-07-22 09:55:00|20635.7|20620.7|20645.7|20630.7|20655.7|20640.7|20630.7|20615.7|84
1595412000000|2020-07-22 10:00:00|20650.7|20635.7|20620.7|20605.7|20650.7|20635.7|20615.7|20600.7|91
1595412300000|2020-07-22 10:05:00|20615.7|20600.7|20590.7|20575.7|20615.7|20600.7|20580.7|20565.7|59
1595412600000|2020-07-22 10:10:00|20595.7|20580.7|20575.7|20560.7|20600.7|20585.7|20575.7|20560.7|58
1595412900000|2020-07-22 10:15:00|20580.7|20565.7|20580.7|20565.7|20590.7|20575.7|20565.7|20550.7|51
1595413200000|2020-07-22 10:20:00|20585.7|20570.7|20570.7|20555.7|20585.7|20570.7|20570.7|20555.7|42
1595413500000|2020-07-22 10:25:00|20565.7|20550.7|20540.7|20525.7|20565.7|20550.7|20540.7|20525.7|64
1595413800000|2020-07-22 10:30:00|20535.7|20520.7|20540.7|20525.7|20540.7|20525.7|20530.7|20515.7|73
1595414100000|2020-07-22 10:35:00|20535.7|20520.7|20550.7|20535.7|20550.7|20535.7|20535.7|20520.7|132
1595414400000|2020-07-22 10:40:00|20555.7|20540.7|20545.7|20530.7|20560.7|20545.7|20540.7|20525.7|54
1595414700000|2020-07-22 10:45:00|20540.7|20525.7|20545.7|20530.7|20555.7|20540.7|20540.7|20525.7|96
1595415000000|2020-07-22 10:50:00|20540.7|20525.7|20540.7|20525.7|20540.7|20525.7|20535.7|20520.7|43
1595415300000|2020-07-22 10:55:00|20545.7|20530.7|20540.7|20525.7|20565.7|20550.7|20540.7|20525.7|97
1595415600000|2020-07-22 11:00:00|20545.7|20530.7|20535.7|20520.7|20550.7|20535.7|20535.7|20520.7|99
1595415900000|2020-07-22 11:05:00|20525.7|20510.7|20530.7|20515.7|20530.7|20515.7|20515.7|20500.7|91
1595416200000|2020-07-22 11:10:00|20525.7|20510.7|20535.7|20520.7|20535.7|20520.7|20525.7|20510.7|129
1595416500000|2020-07-22 11:15:00|20540.7|20525.7|20535.7|20520.7|20540.7|20525.7|20525.7|20510.7|52
1595416800000|2020-07-22 11:20:00|20540.7|20525.7|20540.7|20525.7|20545.7|20530.7|20535.7|20520.7|56
1595417100000|2020-07-22 11:25:00|20545.7|20530.7|20575.7|20560.7|20575.7|20560.7|20540.7|20525.7|119
1595417400000|2020-07-22 11:30:00|20580.7|20565.7|20570.7|20555.7|20590.7|20575.7|20570.7|20555.7|82
1595417700000|2020-07-22 11:35:00|20565.7|20550.7|20570.7|20555.7|20575.7|20560.7|20565.7|20550.7|58
1595418000000|2020-07-22 11:40:00|20568.5|20553.5|20603.5|20588.5|20608.5|20593.5|20568.5|20553.5|112
1595418300000|2020-07-22 11:45:00|20598.5|20583.5|20598.5|20583.5|20598.5|20583.5|20598.5|20583.5|58
1595418600000|2020-07-22 11:50:00|20593.5|20578.5|20588.5|20573.5|20598.5|20583.5|20578.5|20563.5|187
1595418900000|2020-07-22 11:55:00|20583.5|20568.5|20578.5|20563.5|20588.5|20573.5|20573.5|20558.5|42
1595419200000|2020-07-22 12:00:00|20583.5|20568.5|20573.5|20558.5|20583.5|20568.5|20528.5|20513.5|216
1595419500000|2020-07-22 12:05:00|20568.5|20553.5|20573.5|20558.5|20578.5|20563.5|20563.5|20548.5|37
1595419800000|2020-07-22 12:10:00|20578.5|20563.5|20598.5|20583.5|20603.5|20588.5|20578.5|20563.5|66
1595420100000|2020-07-22 12:15:00|20603.5|20588.5|20588.5|20573.5|20603.5|20588.5|20583.5|20568.5|22
1595420400000|2020-07-22 12:20:00|20593.5|20578.5|20578.5|20563.5|20593.5|20578.5|20573.5|20558.5|58
1595420700000|2020-07-22 12:25:00|20568.5|20553.5|20568.5|20553.5|20568.5|20553.5|20553.5|20538.5|76
1595421000000|2020-07-22 12:30:00|20563.5|20548.5|20558.5|20543.5|20568.5|20553.5|20558.5|20543.5|50
1595421300000|2020-07-22 12:35:00|20553.5|20538.5|20563.5|20548.5|20598.5|20583.5|20543.5|20528.5|99
1595421600000|2020-07-22 12:40:00|20558.5|20543.5|20573.5|20558.5|20573.5|20558.5|20558.5|20543.5|35
1595421900000|2020-07-22 12:45:00|20578.5|20563.5|20583.5|20568.5|20583.5|20568.5|20573.5|20558.5|53
1595422200000|2020-07-22 12:50:00|20588.5|20573.5|20583.5|20568.5|20588.5|20573.5|20578.5|20563.5|66
1595422500000|2020-07-22 12:55:00|20588.5|20573.5|20588.5|20573.5|20588.5|20573.5|20588.5|20573.5|33
1595422800000|2020-07-22 13:00:00|20583.5|20568.5|20563.5|20548.5|20583.5|20568.5|20563.5|20548.5|67
1595423100000|2020-07-22 13:05:00|20568.5|20553.5|20563.5|20548.5|20568.5|20553.5|20563.5|20548.5|41
1595423400000|2020-07-22 13:10:00|20558.5|20543.5|20553.5|20538.5|20563.5|20548.5|20553.5|20538.5|67
1595423700000|2020-07-22 13:15:00|20548.5|20533.5|20548.5|20533.5|20553.5|20538.5|20543.5|20528.5|62
1595424000000|2020-07-22 13:20:00|20543.5|20528.5|20563.5|20548.5|20563.5|20548.5|20538.5|20523.5|71
1595424300000|2020-07-22 13:25:00|20568.5|20553.5|20563.5|20548.5|20573.5|20558.5|20558.5|20543.5|58
1595424600000|2020-07-22 13:30:00|20558.5|20543.5|20558.5|20543.5|20563.5|20548.5|20548.5|20533.5|78
1595424900000|2020-07-22 13:35:00|20563.5|20548.5|20563.5|20548.5|20568.5|20553.5|20548.5|20533.5|93
1595425200000|2020-07-22 13:40:00|20568.5|20553.5|20588.5|20573.5|20588.5|20573.5|20568.5|20553.5|43
1595425500000|2020-07-22 13:45:00|20593.5|20578.5|20593.5|20578.5|20603.5|20588.5|20588.5|20573.5|120
1595425800000|2020-07-22 13:50:00|20588.5|20573.5|20603.5|20588.5|20608.5|20593.5|20588.5|20573.5|179
1595426100000|2020-07-22 13:55:00|20598.5|20583.5|20578.5|20563.5|20603.5|20588.5|20573.5|20558.5|166
1595426400000|2020-07-22 14:00:00|20573.5|20558.5|20563.5|20548.5|20578.5|20563.5|20553.5|20538.5|130
1595426700000|2020-07-22 14:05:00|20568.5|20553.5|20573.5|20558.5|20573.5|20558.5|20548.5|20533.5|156
1595427000000|2020-07-22 14:10:00|20575.1|20560.1|20565.1|20550.1|20585.1|20570.1|20565.1|20550.1|103
1595427300000|2020-07-22 14:15:00|20570.1|20555.1|20575.1|20560.1|20575.1|20560.1|20565.1|20550.1|57
1595427600000|2020-07-22 14:20:00|20570.1|20555.1|20570.1|20555.1|20575.1|20560.1|20565.1|20550.1|65
1595427900000|2020-07-22 14:25:00|20565.1|20550.1|20570.1|20555.1|20575.1|20560.1|20560.1|20545.1|51
1595428200000|2020-07-22 14:30:00|20575.1|20560.1|20580.1|20565.1|20590.1|20575.1|20570.1|20555.1|114
1595428500000|2020-07-22 14:35:00|20575.1|20560.1|20605.1|20590.1|20605.1|20590.1|20575.1|20560.1|83
1595428800000|2020-07-22 14:40:00|20600.1|20585.1|20600.1|20585.1|20605.1|20590.1|20595.1|20580.1|60
1595429100000|2020-07-22 14:45:00|20595.1|20580.1|20580.1|20565.1|20605.1|20590.1|20580.1|20565.1|144
1595429400000|2020-07-22 14:50:00|20575.1|20560.1|20570.1|20555.1|20575.1|20560.1|20565.1|20550.1|130
1595429700000|2020-07-22 14:55:00|20575.1|20560.1|20580.1|20565.1|20580.1|20565.1|20570.1|20555.1|77
1595430000000|2020-07-22 15:00:00|20585.1|20570.1|20575.1|20560.1|20590.1|20575.1|20575.1|20560.1|77
1595430300000|2020-07-22 15:05:00|20580.1|20565.1|20565.1|20550.1|20580.1|20565.1|20560.1|20545.1|148
1595430600000|2020-07-22 15:10:00|20560.1|20545.1|20550.1|20535.1|20560.1|20545.1|20550.1|20535.1|180
1595430900000|2020-07-22 15:15:00|20540.1|20525.1|20585.1|20570.1|20585.1|20570.1|20540.1|20525.1|206
1595431200000|2020-07-22 15:20:00|20590.1|20575.1|20600.1|20585.1|20610.1|20595.1|20590.1|20575.1|279
1595431500000|2020-07-22 15:25:00|20595.1|20580.1|20580.1|20565.1|20605.1|20590.1|20580.1|20565.1|470
1595431800000|2020-07-22 15:30:00|20585.1|20570.1|20595.1|20580.1|20605.1|20590.1|20580.1|20565.1|476
1595432100000|2020-07-22 15:35:00|20600.1|20585.1|20590.1|20575.1|20605.1|20590.1|20585.1|20570.1|307
1595432400000|2020-07-22 15:40:00|20595.1|20580.1|20600.1|20585.1|20600.1|20585.1|20590.1|20575.1|121
1595432700000|2020-07-22 15:45:00|20595.1|20580.1|20585.1|20570.1|20595.1|20580.1|20585.1|20570.1|55
1595433000000|2020-07-22 15:50:00|20595.1|20575.1|20595.1|20575.1|20595.1|20575.1|20590.1|20570.1|9
1595433300000|2020-07-22 15:55:00|20600.1|20580.1|20595.1|20575.1|20600.1|20580.1|20595.1|20575.1|20
1595433600000|2020-07-22 16:00:00|20600.1|20580.1|20595.1|20575.1|20600.1|20580.1|20595.1|20575.1|13
1595433900000|2020-07-22 16:05:00|20600.1|20580.1|20600.1|20575.1|20600.1|20580.1|20595.1|20575.1|10
1595434200000|2020-07-22 16:10:00|20605.1|20580.1|20630.1|20610.1|20630.1|20610.1|20605.1|20580.1|65
1595434500000|2020-07-22 16:15:00|20635.1|20615.1|20640.1|20620.1|20645.1|20630.1|20635.1|20610.1|45
1595434800000|2020-07-22 16:20:00|20635.1|20615.1|20630.1|20610.1|20635.1|20615.1|20630.1|20610.1|15
1595435100000|2020-07-22 16:25:00||20605.1||20605.1||20610.1||20605.1|21
1595435400000|2020-07-22 16:30:00|20625.1|20600.1|20630.1|20610.1|20630.1|20610.1|20625.1|20600.1|12
1595435700000|2020-07-22 16:35:00|20635.1|20615.1|20635.1|20610.1|20635.1|20615.1|20630.1|20610.1|7
1595436000000|2020-07-22 16:40:00|20630.1|20615.1|20635.1|20610.1|20635.1|20615.1|20630.1|20610.1|19
1595436300000|2020-07-22 16:45:00|20630.1|20615.1|20635.1|20615.1|20635.1|20615.1|20630.1|20615.1|1
1595436600000|2020-07-22 16:50:00|20640.1|20610.1|20630.1|20610.1|20640.1|20610.1|20630.1|20610.1|7
1595436900000|2020-07-22 16:55:00|20635.1|20615.1|20635.1|20615.1|20635.1|20615.1|20630.1|20610.1|9
1595437200000|2020-07-22 17:00:00|20630.1|20610.1|20630.1|20605.1|20630.1|20610.1|20630.1|20605.1|4
1595437500000|2020-07-22 17:05:00|20620.1|20600.1|20625.1|20600.1|20625.1|20605.1|20620.1|20600.1|4
1595437800000|2020-07-22 17:10:00|20620.1||20625.1||20625.1||20620.1||2
1595438100000|2020-07-22 17:15:00|20630.1|20605.1|20630.1|20610.1|20630.1|20610.1|20630.1|20605.1|3
1595438400000|2020-07-22 17:20:00|20635.1||20630.1||20635.1||20630.1||5
1595438700000|2020-07-22 17:25:00|20625.1|20605.1|20625.1|20600.1|20625.1|20605.1|20620.1|20600.1|9
1595439000000|2020-07-22 17:30:00|20620.1|20595.1|20610.1|20585.1|20620.1|20595.1|20610.1|20585.1|1
1595439300000|2020-07-22 17:35:00|20615.1|20590.1|20615.1|20595.1|20615.1|20595.1|20615.1|20590.1|6
1595439600000|2020-07-22 17:40:00|20620.1||20620.1||20620.1||20615.1||1
1595439900000|2020-07-22 17:45:00|20610.1|20585.1|20610.1|20585.1|20610.1|20585.1|20610.1|20585.1|9
1595440200000|2020-07-22 17:50:00|20605.1||20610.1||20610.1||20605.1||6
1595440500000|2020-07-22 17:55:00|20605.1|20580.1|20590.1|20570.1|20605.1|20585.1|20590.1|20570.1|14
1595440800000|2020-07-22 18:00:00|20595.1|20575.1|20610.1|20585.1|20610.1|20585.1|20595.1|20575.1|8
1595441100000|2020-07-22 18:05:00|20605.1|20590.1|20605.1|20585.1|20610.1|20590.1|20605.1|20585.1|1
1595441400000|2020-07-22 18:10:00|20600.1|20580.1|20610.1|20585.1|20610.1|20590.1|20600.1|20575.1|20
1595441700000|2020-07-22 18:15:00|20605.1|20590.1|20615.1|20590.1|20615.1|20590.1|20605.1|20580.1|4
1595442000000|2020-07-22 18:20:00|20610.1|20595.1|20605.1|20580.1|20615.1|20595.1|20605.1|20580.1|8
1595442300000|2020-07-22 18:25:00|20610.1|20585.1|20605.1|20590.1|20610.1|20590.1|20605.1|20585.1|2
1595442600000|2020-07-22 18:30:00|20600.1|20585.1|20610.1|20595.1|20610.1|20595.1|20600.1|20585.1|2
1595442900000|2020-07-22 18:35:00|20625.1|20610.1|20630.1|20615.1|20635.1|20620.1|20625.1|20610.1|6
1595443200000|2020-07-22 18:40:00|20635.1|20620.1|20645.1|20630.1|20645.1|20630.1|20635.1|20620.1|12
1595443500000|2020-07-22 18:45:00|20650.1|20635.1|20655.1|20640.1|20655.1|20640.1|20650.1|20635.1|13
1595443800000|2020-07-22 18:50:00|20650.1|20635.1|20655.1|20640.1|20655.1|20640.1|20640.1|20625.1|18
1595444100000|2020-07-22 18:55:00|20660.1|20645.1|20655.1|20640.1|20660.1|20645.1|20655.1|20640.1|14
1595444400000|2020-07-22 19:00:00|20650.1|20635.1|20650.1|20635.1|20650.1|20635.1|20650.1|20635.1|2
1595444700000|2020-07-22 19:05:00|||||||||5
1595445000000|2020-07-22 19:10:00|20660.1|20645.1|20670.1|20655.1|20670.1|20655.1|20660.1|20645.1|9
1595445300000|2020-07-22 19:15:00|20660.1|20645.1|20655.1|20640.1|20660.1|20645.1|20655.1|20640.1|7
1595445600000|2020-07-22 19:20:00|20635.1|20620.1|20645.1|20630.1|20645.1|20630.1|20635.1|20620.1|11
1595445900000|2020-07-22 19:25:00|20640.1|20625.1|20645.1|20630.1|20645.1|20630.1|20640.1|20625.1|3
1595446200000|2020-07-22 19:30:00|20640.1|20625.1|20640.1|20625.1|20640.1|20625.1|20640.1|20625.1|1
1595446500000|2020-07-22 19:35:00|20650.1|20635.1|20645.1|20630.1|20650.1|20635.1|20645.1|20630.1|15
1595446800000|2020-07-22 19:40:00|20655.1|20640.1|20655.1|20640.1|20655.1|20640.1|20655.1|20640.1|9
1595447100000|2020-07-22 19:45:00|20665.1|20650.1|20675.1|20660.1|20675.1|20660.1|20665.1|20650.1|14
1595447400000|2020-07-22 19:50:00|20665.1|20650.1|20670.1|20655.1|20670.1|20655.1|20650.1|20635.1|17
1595447700000|2020-07-22 19:55:00|20665.1|20650.1|20650.1|20635.1|20675.1|20660.1|20650.1|20635.1|23
1595448000000|2020-07-22 20:00:00|20674.5|20634.5|20651.8|20611.8|20689.7|20649.7|20642.6|20602.6|0
1595448300000|2020-07-22 20:05:00|20651.5|20611.5|20663.9|20623.9|20674.3|20634.3|20644.4|20604.4|0
1595448600000|2020-07-22 20:10:00|20663.8|20623.8|20659|20619|20670.4|20630.4|20648.4|20608.4|0
1595448900000|2020-07-22 20:15:00|20658|20618|20664.6|20624.6|20666.2|20626.2|20658|20618|0
1595449200000|2020-07-22 20:20:00|20665.1|20625.1|20662.1|20622.1|20666.2|20626.2|20660.6|20620.6|0
1595449500000|2020-07-22 20:25:00|20663.1|20623.1|20659.1|20619.1|20663.1|20623.1|20659.1|20619.1|0
1595449800000|2020-07-22 20:30:00|20660.7|20620.7|20676.4|20636.4|20680.9|20640.9|20658.8|20618.8|0
1595450100000|2020-07-22 20:35:00|20676.1|20636.1|20668.5|20628.5|20677.7|20637.7|20665.4|20625.4|0
1595450400000|2020-07-22 20:40:00|20668|20628|20665.4|20625.4|20671.6|20631.6|20663.6|20623.6|0
1595450700000|2020-07-22 20:45:00|20665.1|20625.1|20662.3|20622.3|20666.7|20626.7|20660.5|20620.5|0
1595451000000|2020-07-22 20:50:00|20662.1|20622.1|20663.6|20623.6|20665.4|20625.4|20658.8|20618.8|0
1595451300000|2020-07-22 20:55:00|20663.4|20623.4|20664.1|20624.1|20665.9|20625.9|20659.2|20619.2|0
1595451600000|2020-07-22 21:00:00|20663.6|20623.6|20665.6|20625.6|20666.6|20626.6|20663.6|20623.6|0
1595451900000|2020-07-22 21:05:00|20667.1|20627.1|20665.6|20625.6|20667.1|20627.1|20665.6|20625.6|0
1595452200000|2020-07-22 21:10:00|20667.6|20627.6|20667.6|20627.6|20667.6|20627.6|20665.6|20625.6|0
1595452500000|2020-07-22 21:15:00|20668.1|20628.1|20666.1|20626.1|20668.1|20628.1|20666.1|20626.1|0
1595452800000|2020-07-22 21:20:00|20665.6|20625.6|20665.6|20625.6|20666.1|20626.1|20664.6|20624.6|0
1595453100000|2020-07-22 21:25:00|20665.1|20625.1|20665.6|20625.6|20666.6|20626.6|20665.1|20625.1|0
1595453400000|2020-07-22 21:30:00|20666.1|20626.1|20665.1|20625.1|20666.6|20626.6|20665.1|20625.1|0
1595453700000|2020-07-22 21:35:00|20666.6|20626.6|20661.5|20621.5|20666.6|20626.6|20660.5|20620.5|0
1595454300000|2020-07-22 21:45:00|20662|20622|20662.5|20622.5|20664.1|20624.1|20661.5|20621.5|0
1595454600000|2020-07-22 21:50:00|20663.6|20623.6|20662.5|20622.5|20663.6|20623.6|20662.5|20622.5|0
1595454900000|2020-07-22 21:55:00|20663.1|20623.1|20658.5|20618.5|20663.6|20623.6|20658.5|20618.5|0
1595455200000|2020-07-22 22:00:00|20659.8|20619.8|20646.1|20606.1|20670.5|20630.5|20638.2|20598.2|0
1595455500000|2020-07-22 22:05:00|20646.4|20606.4|20660.7|20620.7|20663.7|20623.7|20646.4|20606.4|0
1595455800000|2020-07-22 22:10:00|20660.4|20620.4|20669.9|20629.9|20670.5|20630.5|20658.9|20618.9|0
1595456100000|2020-07-22 22:15:00|20669.6|20629.6|20677.8|20637.8|20679.1|20639.1|20668.1|20628.1|0
1595456400000|2020-07-22 22:20:00|20678.1|20638.1|20686.9|20646.9|20693|20653|20673|20633|0
1595456700000|2020-07-22 22:25:00|20686.7|20646.7|20683.1|20643.1|20687.5|20647.5|20680.1|20640.1|0
1595457000000|2020-07-22 22:30:00|20683.4|20643.4|20680.1|20640.1|20684.4|20644.4|20673.4|20633.4|0
1595457300000|2020-07-22 22:35:00|20679.8|20639.8|20676.5|20636.5|20680.1|20640.1|20675.2|20635.2|0
1595457600000|2020-07-22 22:40:00|20676.4|20636.4|20675.2|20635.2|20676.5|20636.5|20673.4|20633.4|0
1595457900000|2020-07-22 22:45:00|20675.4|20635.4|20678.3|20638.3|20680.1|20640.1|20675.2|20635.2|0
1595458200000|2020-07-22 22:50:00|20678.6|20638.6|20673.4|20633.4|20684.4|20644.4|20668.6|20628.6|0
1595458500000|2020-07-22 22:55:00|20673.3|20633.3|20673.4|20633.4|20680.1|20640.1|20672.8|20632.8|0
1595458800000|2020-07-22 23:00:00|20673.6|20633.6|20674.2|20634.2|20678.9|20638.9|20673.6|20633.6|0
1595459100000|2020-07-22 23:05:00|20674.5|20634.5|20669.3|20629.3|20676|20636|20669.3|20629.3|0
1595459400000|2020-07-22 23:10:00|20669.6|20629.6|20661.4|20621.4|20674.2|20634.2|20658.3|20618.3|0
1595459700000|2020-07-22 23:15:00|20661.1|20621.1|20657.1|20617.1|20661.4|20621.4|20655.3|20615.3|0
1595460000000|2020-07-22 23:20:00|20656.8|20616.8|20664.5|20624.5|20666.3|20626.3|20655.3|20615.3|0
1595460300000|2020-07-22 23:25:00|20664.6|20624.6|20663.2|20623.2|20666.3|20626.3|20663.2|20623.2|0
1595460600000|2020-07-22 23:30:00|20663.5|20623.5|20661.4|20621.4|20664.5|20624.5|20661.4|20621.4|0
1595460900000|2020-07-22 23:35:00|20661.3|20621.3|20663.2|20623.2|20664.5|20624.5|20646.1|20606.1|0
1595461200000|2020-07-22 23:40:00|20663.1|20623.1|20657.1|20617.1|20664.5|20624.5|20657.1|20617.1|0
1595461500000|2020-07-22 23:45:00|20656.8|20616.8|20658.3|20618.3|20663.2|20623.2|20652.2|20612.2|0
1595461800000|2020-07-22 23:50:00|20657.8|20617.8|20647.3|20607.3|20657.8|20617.8|20646.1|20606.1|0
1595462100000|2020-07-22 23:55:00|20647.9|20607.9|20636.3|20596.3|20650.4|20610.4|20630.8|20590.8|0
1595462400000|2020-07-23 00:00:00|20636.6|20596.6|20655.3|20615.3|20657.1|20617.1|20636.3|20596.3|0
1595462700000|2020-07-23 00:05:00|20655.5|20615.5|20669.3|20629.3|20669.3|20629.3|20653.5|20613.5|0
1595463000000|2020-07-23 00:10:00|20669.2|20629.2|20669.3|20629.3|20671.1|20631.1|20664.5|20624.5|0
1595463300000|2020-07-23 00:15:00|20669.2|20629.2|20642.9|20602.9|20672.1|20632.1|20637.2|20597.2|0
1595463600000|2020-07-23 00:20:00|20642.8|20602.8|20642.8|20602.8|20643.3|20603.3|20636.6|20596.6|0
1595463900000|2020-07-23 00:25:00|20642.9|20602.9|20624.7|20584.7|20642.9|20602.9|20624.5|20584.5|0
1595464200000|2020-07-23 00:30:00|20624.5|20584.5|20648.4|20608.4|20648.6|20608.6|20624.5|20584.5|0
1595464500000|2020-07-23 00:35:00|20648.3|20608.3|20653.8|20613.8|20659.2|20619.2|20647.9|20607.9|0
1595464800000|2020-07-23 00:40:00|20655.9|20615.9|20671.2|20631.2|20676.8|20636.8|20655.9|20615.9|0
1595465100000|2020-07-23 00:45:00|20670.1|20630.1|20659.2|20619.2|20671.3|20631.3|20653.3|20613.3|0
1595465400000|2020-07-23 00:50:00|20659.1|20619.1|20658.8|20618.8|20665.2|20625.2|20658.6|20618.6|0
1595465700000|2020-07-23 00:55:00|20658.9|20618.9|20653.1|20613.1|20659.1|20619.1|20646.8|20606.8|0
1595466000000|2020-07-23 01:00:00|20653.3|20613.3|20659.2|20619.2|20659.3|20619.3|20635.2|20595.2|0
1595466300000|2020-07-23 01:05:00|20659.3|20619.3|20671.2|20631.2|20676.9|20636.9|20653.6|20613.6|0
1595466600000|2020-07-23 01:10:00|20672.2|20632.2|20680|20640|20683.1|20643.1|20672.2|20632.2|0
1595466900000|2020-07-23 01:15:00|20682.7|20642.7|20694.2|20654.2|20700.9|20660.9|20676.4|20636.4|0
1595467200000|2020-07-23 01:20:00|20692.2|20652.2|20682.5|20642.5|20692.2|20652.2|20676.3|20636.3|0
1595467500000|2020-07-23 01:25:00|20682.3|20642.3|20682.6|20642.6|20683|20643|20670.5|20630.5|0
1595467800000|2020-07-23 01:30:00|20682.8|20642.8|20706.1|20666.1|20711.7|20671.7|20682.8|20642.8|0
1595468100000|2020-07-23 01:35:00|20706.3|20666.3|20712.2|20672.2|20712.4|20672.4|20703|20663|0
1595468400000|2020-07-23 01:40:00|20712.3|20672.3|20715|20675|20718.2|20678.2|20709|20669|0
1595468700000|2020-07-23 01:45:00|20716|20676|20708.7|20668.7|20718.2|20678.2|20705.8|20665.8|0
1595469000000|2020-07-23 01:50:00|20709.7|20669.7|20712.1|20672.1|20718|20678|20708.7|20668.7|0
1595469300000|2020-07-23 01:55:00|20712.2|20672.2|20703.9|20663.9|20712.8|20672.8|20701.2|20661.2|0
1595469600000|2020-07-23 02:00:00|20704.9|20664.9|20689.3|20649.3|20706.7|20666.7|20689.1|20649.1|0
1595469900000|2020-07-23 02:05:00|20689.4|20649.4|20678.2|20638.2|20689.5|20649.5|20677.9|20637.9|0
1595470200000|2020-07-23 02:10:00|20678.4|20638.4|20678.4|20638.4|20678.7|20638.7|20667|20627|0
1595470500000|2020-07-23 02:15:00|20678.5|20638.5|20689.9|20649.9|20701.7|20661.7|20678.4|20638.4|0
1595470800000|2020-07-23 02:20:00|20689.8|20649.8|20667.3|20627.3|20689.9|20649.9|20667.1|20627.1|0
1595471100000|2020-07-23 02:25:00|20667.1|20627.1|20672.5|20632.5|20672.9|20632.9|20664.3|20624.3|0
1595471400000|2020-07-23 02:30:00|20672.6|20632.6|20672.4|20632.4|20684.5|20644.5|20666.8|20626.8|0
1595471700000|2020-07-23 02:35:00|20672.5|20632.5|20654.7|20614.7|20672.6|20632.6|20654.5|20614.5|0
1595472000000|2020-07-23 02:40:00|20654.6|20614.6|20643.5|20603.5|20654.7|20614.7|20637|20597|0
1595472300000|2020-07-23 02:45:00|20643.3|20603.3|20637|20597|20652.2|20612.2|20636.8|20596.8|0
1595472600000|2020-07-23 02:50:00|20636.9|20596.9|20648.6|20608.6|20654.2|20614.2|20619.2|20579.2|0
1595472900000|2020-07-23 02:55:00|20649.6|20609.6|20645.5|20605.5|20654.4|20614.4|20642.3|20602.3|0
1595473200000|2020-07-23 03:00:00|20644.5|20604.5|20660.3|20620.3|20660.3|20620.3|20642.6|20602.6|0
1595473500000|2020-07-23 03:05:00|20660.2|20620.2|20668.8|20628.8|20677.8|20637.8|20660|20620|0
1595473800000|2020-07-23 03:10:00|20669.9|20629.9|20674.9|20634.9|20677.9|20637.9|20666.1|20626.1|0
1595474100000|2020-07-23 03:15:00|20674.8|20634.8|20660.7|20620.7|20678|20638|20660.3|20620.3|0
1595474400000|2020-07-23 03:20:00|20660.9|20620.9|20669.7|20629.7|20672.8|20632.8|20660.9|20620.9|0
1595474700000|2020-07-23 03:25:00|20669.5|20629.5|20673|20633|20673|20633|20666.5|20626.5|0
1595475000000|2020-07-23 03:30:00|20672.9|20632.9|20690.5|20650.5|20690.5|20650.5|20672.6|20632.6|0
1595475300000|2020-07-23 03:35:00|20690.3|20650.3|20684.5|20644.5|20690.4|20650.4|20684.2|20644.2|0
1595475600000|2020-07-23 03:40:00|20684.4|20644.4|20684.4|20644.4|20684.4|20644.4|20678.4|20638.4|0
1595475900000|2020-07-23 03:45:00|20684.5|20644.5|20684|20644|20684.5|20644.5|20678.4|20638.4|0
1595476200000|2020-07-23 03:50:00|20678.6|20638.6|20678.6|20638.6|20684.4|20644.4|20678.2|20638.2|0
1595476500000|2020-07-23 03:55:00|20678.7|20638.7|20678.6|20638.6|20684.4|20644.4|20678.4|20638.4|0
1595476800000|2020-07-23 04:00:00|20678.7|20638.7|20678.7|20638.7|20681.5|20641.5|20673|20633|0
1595477100000|2020-07-23 04:05:00|20678.8|20638.8|20678.9|20638.9|20681.6|20641.6|20678.7|20638.7|0
1595477400000|2020-07-23 04:10:00|20678.7|20638.7|20667.4|20627.4|20678.7|20638.7|20667.4|20627.4|0
1595477700000|2020-07-23 04:15:00|20667.5|20627.5|20655.4|20615.4|20667.5|20627.5|20655.4|20615.4|0
1595478000000|2020-07-23 04:20:00|20655.6|20615.6|20661.6|20621.6|20661.7|20621.7|20655.4|20615.4|0
1595478300000|2020-07-23 04:25:00|20661.7|20621.7|20673.8|20633.8|20679.3|20639.3|20661.7|20621.7|0
1595478600000|2020-07-23 04:30:00|20675.9|20635.9|20691|20651|20691|20651|20675.9|20635.9|0
1595478900000|2020-07-23 04:35:00|20690.9|20650.9|20684.9|20644.9|20691|20651|20684.9|20644.9|0
1595479200000|2020-07-23 04:40:00|20684.8|20644.8|20696.3|20656.3|20696.4|20656.4|20679.1|20639.1|0
1595479500000|2020-07-23 04:45:00|20696.1|20656.1|20695.9|20655.9|20707.5|20667.5|20690.5|20650.5|0
1595479800000|2020-07-23 04:50:00|20695.7|20655.7|20693.2|20653.2|20695.7|20655.7|20686.9|20646.9|0
1595480100000|2020-07-23 04:55:00|20694.2|20654.2|20690.1|20650.1|20696.1|20656.1|20690.1|20650.1|0
1595480400000|2020-07-23 05:00:00|20690.3|20650.3|20684|20644|20696.1|20656.1|20684|20644|0
1595480700000|2020-07-23 05:05:00|20684.1|20644.1|20693.4|20653.4|20693.6|20653.6|20684|20644|0
1595481000000|2020-07-23 05:10:00|20693.5|20653.5|20705.2|20665.2|20710.9|20670.9|20693.5|20653.5|0
1595481300000|2020-07-23 05:15:00|20705.3|20665.3|20699.7|20659.7|20708.2|20668.2|20699.2|20659.2|0
1595481600000|2020-07-23 05:20:00|20699.9|20659.9|20705.7|20665.7|20705.7|20665.7|20699.9|20659.9|0
1595481900000|2020-07-23 05:25:00|20705.9|20665.9|20700.1|20660.1|20705.9|20665.9|20699.7|20659.7|0
1595482200000|2020-07-23 05:30:00|20699.9|20659.9|20699.4|20659.4|20705.5|20665.5|20694|20654|0
1595482500000|2020-07-23 05:35:00|20697.3|20657.3|20687.5|20647.5|20699.6|20659.6|20687.1|20647.1|0
1595482800000|2020-07-23 05:40:00|20687.3|20647.3|20694.2|20654.2|20694.2|20654.2|20687.3|20647.3|0
1595483100000|2020-07-23 05:45:00|20696.2|20656.2|20694.5|20654.5|20705.9|20665.9|20694.2|20654.2|0
1595483400000|2020-07-23 05:50:00|20694.4|20654.4|20694.3|20654.3|20700.1|20660.1|20688.5|20648.5|0
1595483700000|2020-07-23 05:55:00|20694.5|20654.5|20694.5|20654.5|20700.4|20660.4|20694.2|20654.2|0
1595484000000|2020-07-23 06:00:00|20696.5|20656.5|20720.1|20705.1|20730.1|20715.1|20680.1|20654.5|59
1595484300000|2020-07-23 06:05:00|20725.1|20710.1|20725.1|20710.1|20735.1|20720.1|20715.1|20700.1|51
1595484600000|2020-07-23 06:10:00|20720.1|20705.1|20710.1|20695.1|20720.1|20705.1|20700.1|20685.1|17
1595484900000|2020-07-23 06:15:00|20715.1|20700.1|20705.1|20690.1|20720.1|20705.1|20705.1|20690.1|22
1595485200000|2020-07-23 06:20:00|20700.1|20685.1|20710.1|20695.1|20715.1|20700.1|20700.1|20685.1|31
1595485500000|2020-07-23 06:25:00|20705.1|20690.1|20690.1|20675.1|20705.1|20690.1|20690.1|20675.1|22
1595485800000|2020-07-23 06:30:00|20700.1|20685.1|20685.1|20670.1|20700.1|20685.1|20685.1|20670.1|18
1595486100000|2020-07-23 06:35:00|20690.1|20675.1|20695.1|20680.1|20695.1|20680.1|20690.1|20675.1|9
1595486400000|2020-07-23 06:40:00|20700.1|20685.1|20700.1|20685.1|20700.1|20685.1|20695.1|20680.1|14
1595486700000|2020-07-23 06:45:00|20695.1|20680.1|20710.1|20695.1|20735.1|20720.1|20695.1|20680.1|58
1595487000000|2020-07-23 06:50:00|20705.1|20690.1|20730.1|20715.1|20735.1|20720.1|20705.1|20690.1|32
1595487300000|2020-07-23 06:55:00|20725.1|20710.1|20705.1|20690.1|20725.1|20710.1|20700.1|20685.1|53
1595487600000|2020-07-23 07:00:00|20710.1|20695.1|20680.1|20665.1|20725.1|20710.1|20635.1|20620.1|541
1595487900000|2020-07-23 07:05:00|20685.1|20670.1|20640.1|20625.1|20685.1|20670.1|20600.1|20585.1|407
1595488200000|2020-07-23 07:10:00|20645.1|20630.1|20600.1|20585.1|20645.1|20630.1|20590.1|20575.1|244
1595488500000|2020-07-23 07:15:00|20595.1|20580.1|20610.1|20595.1|20620.1|20605.1|20580.1|20565.1|253
1595488800000|2020-07-23 07:20:00|20605.1|20590.1|20580.1|20565.1|20610.1|20595.1|20570.1|20555.1|142
1595489100000|2020-07-23 07:25:00|20585.1|20570.1|20565.1|20550.1|20585.1|20570.1|20560.1|20545.1|185
1595489400000|2020-07-23 07:30:00|20570.1|20555.1|20540.1|20525.1|20575.1|20560.1|20520.1|20505.1|429
1595489700000|2020-07-23 07:35:00|20535.1|20520.1|20545.1|20530.1|20550.1|20535.1|20525.1|20510.1|207
1595490000000|2020-07-23 07:40:00|20546.7|20531.7|20511.7|20496.7|20556.7|20541.7|20511.7|20496.7|352
1595490300000|2020-07-23 07:45:00|20516.7|20501.7|20536.7|20521.7|20541.7|20526.7|20506.7|20491.7|165
1595490600000|2020-07-23 07:50:00|20541.7|20526.7|20576.7|20561.7|20581.7|20566.7|20541.7|20526.7|165
1595490900000|2020-07-23 07:55:00|20581.7|20566.7|20601.7|20586.7|20611.7|20596.7|20581.7|20566.7|491
1595491200000|2020-07-23 08:00:00|20606.7|20591.7|20576.7|20561.7|20611.7|20596.7|20576.7|20561.7|224
1595491500000|2020-07-23 08:05:00|20571.7|20556.7|20601.7|20586.7|20601.7|20586.7|20561.7|20546.7|199
1595491800000|2020-07-23 08:10:00|20596.7|20581.7|20616.7|20601.7|20621.7|20606.7|20586.7|20571.7|181
1595492100000|2020-07-23 08:15:00|20621.7|20606.7|20626.7|20611.7|20641.7|20626.7|20616.7|20601.7|292
1595492400000|2020-07-23 08:20:00|20631.7|20616.7|20641.7|20626.7|20651.7|20636.7|20631.7|20616.7|184
1595492700000|2020-07-23 08:25:00|20646.7|20631.7|20686.7|20671.7|20691.7|20676.7|20646.7|20631.7|227
1595493000000|2020-07-23 08:30:00|20691.7|20676.7|20696.7|20681.7|20701.7|20686.7|20681.7|20666.7|231
1595493300000|2020-07-23 08:35:00|20691.7|20676.7|20671.7|20656.7|20691.7|20676.7|20666.7|20651.7|122
1595493600000|2020-07-23 08:40:00|20666.7|20651.7|20661.7|20646.7|20671.7|20656.7|20641.7|20626.7|238
1595493900000|2020-07-23 08:45:00|20666.7|20651.7|20616.7|20601.7|20666.7|20651.7|20616.7|20601.7|229
1595494200000|2020-07-23 08:50:00|20621.7|20606.7|20631.7|20616.7|20636.7|20621.7|20616.7|20601.7|192
1595494500000|2020-07-23 08:55:00|20626.7|20611.7|20601.7|20586.7|20626.7|20611.7|20601.7|20586.7|92
1595494800000|2020-07-23 09:00:00|20596.7|20581.7|20596.7|20581.7|20621.7|20606.7|20596.7|20581.7|210
1595495100000|2020-07-23 09:05:00|20601.7|20586.7|20586.7|20571.7|20611.7|20596.7|20586.7|20571.7|81
1595495400000|2020-07-23 09:10:00|20581.7|20566.7|20581.7|20566.7|20596.7|20581.7|20581.7|20566.7|150
1595495700000|2020-07-23 09:15:00|20576.7|20561.7|20571.7|20556.7|20586.7|20571.7|20571.7|20556.7|79
1595496000000|2020-07-23 09:20:00|20576.7|20561.7|20571.7|20556.7|20581.7|20566.7|20561.7|20546.7|152
1595496300000|2020-07-23 09:25:00|20576.7|20561.7|20586.7|20571.7|20591.7|20576.7|20571.7|20556.7|64
1595496600000|2020-07-23 09:30:00|20591.7|20576.7|20601.7|20586.7|20601.7|20586.7|20581.7|20566.7|82
1595496900000|2020-07-23 09:35:00|20596.7|20581.7|20596.7|20581.7|20601.7|20586.7|20586.7|20571.7|81
1595497200000|2020-07-23 09:40:00|20601.7|20586.7|20606.7|20591.7|20606.7|20591.7|20601.7|20586.7|77
1595497500000|2020-07-23 09:45:00|20616.7|20601.7|20601.7|20586.7|20616.7|20601.7|20601.7|20586.7|52
1595497800000|2020-07-23 09:50:00|20611.7|20596.7|20581.7|20566.7|20611.7|20596.7|20576.7|20561.7|171
1595498100000|2020-07-23 09:55:00|20576.7|20561.7|20576.7|20561.7|20576.7|20561.7|20561.7|20546.7|150
1595498400000|2020-07-23 10:00:00|20581.7|20566.7|20596.7|20581.7|20601.7|20586.7|20581.7|20566.7|100
1595498700000|2020-07-23 10:05:00|20601.7|20586.7|20611.7|20596.7|20611.7|20596.7|20596.7|20581.7|74
1595499000000|2020-07-23 10:10:00|20616.7|20601.7|20616.7|20601.7|20621.7|20606.7|20606.7|20591.7|131
1595499300000|2020-07-23 10:15:00|20611.7|20596.7|20606.7|20591.7|20636.7|20621.7|20606.7|20591.7|84
1595499600000|2020-07-23 10:20:00|20611.7|20596.7|20586.7|20571.7|20611.7|20596.7|20586.7|20571.7|48
1595499900000|2020-07-23 10:25:00|20581.7|20566.7|20586.7|20571.7|20591.7|20576.7|20576.7|20561.7|44
1595500200000|2020-07-23 10:30:00|20591.7|20576.7|20601.7|20586.7|20606.7|20591.7|20591.7|20576.7|34
1595500500000|2020-07-23 10:35:00|20591.7|20576.7|20596.7|20581.7|20606.7|20591.7|20591.7|20576.7|56
1595500800000|2020-07-23 10:40:00|20591.7|20576.7|20576.7|20561.7|20591.7|20576.7|20576.7|20561.7|30
1595501100000|2020-07-23 10:45:00|20571.7|20556.7|20581.7|20566.7|20581.7|20566.7|20571.7|20556.7|61
1595501400000|2020-07-23 10:50:00|20576.7|20561.7|20586.7|20571.7|20586.7|20571.7|20576.7|20561.7|29
1595501700000|2020-07-23 10:55:00|20591.7|20576.7|20586.7|20571.7|20591.7|20576.7|20576.7|20561.7|39
1595502000000|2020-07-23 11:00:00|20581.7|20566.7|20576.7|20561.7|20586.7|20571.7|20576.7|20561.7|34
1595502300000|2020-07-23 11:05:00|20571.7|20556.7|20556.7|20541.7|20576.7|20561.7|20546.7|20531.7|150
1595502600000|2020-07-23 11:10:00|20551.7|20536.7|20566.7|20551.7|20566.7|20551.7|20541.7|20526.7|77
1595502900000|2020-07-23 11:15:00|20561.7|20546.7|20551.7|20536.7|20566.7|20551.7|20546.7|20531.7|74
1595503200000|2020-07-23 11:20:00|20556.7|20541.7|20571.7|20556.7|20571.7|20556.7|20556.7|20541.7|73
1595503500000|2020-07-23 11:25:00|20566.7|20551.7|20561.7|20546.7|20571.7|20556.7|20561.7|20546.7|55
1595503800000|2020-07-23 11:30:00|20556.7|20541.7|20576.7|20561.7|20576.7|20561.7|20556.7|20541.7|76
1595504100000|2020-07-23 11:35:00|20571.7|20556.7|20556.7|20541.7|20576.7|20561.7|20556.7|20541.7|160
1595504400000|2020-07-23 11:40:00|20555.1|20540.1|20560.1|20545.1|20570.1|20555.1|20550.1|20535.1|95
1595504700000|2020-07-23 11:45:00|20565.1|20550.1|20580.1|20565.1|20580.1|20565.1|20560.1|20545.1|79
1595505000000|2020-07-23 11:50:00|20575.1|20560.1|20565.1|20550.1|20575.1|20560.1|20545.1|20530.1|84
1595505300000|2020-07-23 11:55:00|20570.1|20555.1|20575.1|20560.1|20580.1|20565.1|20570.1|20555.1|68
1595505600000|2020-07-23 12:00:00|20570.1|20555.1|20550.1|20535.1|20570.1|20555.1|20550.1|20535.1|82
1595505900000|2020-07-23 12:05:00|20545.1|20530.1|20535.1|20520.1|20555.1|20540.1|20535.1|20520.1|85
1595506200000|2020-07-23 12:10:00|20530.1|20515.1|20520.1|20505.1|20530.1|20515.1|20510.1|20495.1|145
1595506500000|2020-07-23 12:15:00|20515.1|20500.1|20510.1|20495.1|20520.1|20505.1|20510.1|20495.1|80
1595506800000|2020-07-23 12:20:00|20505.1|20490.1|20480.1|20465.1|20510.1|20495.1|20480.1|20465.1|145
1595507100000|2020-07-23 12:25:00|20485.1|20470.1|20485.1|20470.1|20490.1|20475.1|20480.1|20465.1|52
1595507400000|2020-07-23 12:30:00|20480.1|20465.1|20445.1|20430.1|20500.1|20485.1|20435.1|20420.1|214
1595507700000|2020-07-23 12:35:00|20440.1|20425.1|20455.1|20440.1|20460.1|20445.1|20440.1|20425.1|153
1595508000000|2020-07-23 12:40:00|20460.1|20445.1|20475.1|20460.1|20475.1|20460.1|20460.1|20445.1|87
1595508300000|2020-07-23 12:45:00|20470.1|20455.1|20440.1|20425.1|20470.1|20455.1|20435.1|20420.1|106
1595508600000|2020-07-23 12:50:00|20445.1|20430.1|20420.1|20405.1|20445.1|20430.1|20415.1|20400.1|155
1595508900000|2020-07-23 12:55:00|20415.1|20400.1|20410.1|20395.1|20420.1|20405.1|20395.1|20380.1|196
1595509200000|2020-07-23 13:00:00|20405.1|20390.1|20440.1|20425.1|20450.1|20435.1|20405.1|20390.1|186
1595509500000|2020-07-23 13:05:00|20445.1|20430.1|20450.1|20435.1|20455.1|20440.1|20445.1|20430.1|76
1595509800000|2020-07-23 13:10:00|20455.1|20440.1|20470.1|20455.1|20475.1|20460.1|20450.1|20435.1|113
1595510100000|2020-07-23 13:15:00|20475.1|20460.1|20480.1|20465.1|20495.1|20480.1|20470.1|20455.1|318
1595510400000|2020-07-23 13:20:00|20475.1|20460.1|20475.1|20460.1|20480.1|20465.1|20465.1|20450.1|132
1595510700000|2020-07-23 13:25:00|20470.1|20455.1|20485.1|20470.1|20485.1|20470.1|20470.1|20455.1|58
1595511000000|2020-07-23 13:30:00|20490.1|20475.1|20480.1|20465.1|20490.1|20475.1|20470.1|20455.1|160
1595511300000|2020-07-23 13:35:00|20485.1|20470.1|20455.1|20440.1|20490.1|20475.1|20445.1|20430.1|122
1595511600000|2020-07-23 13:40:00|20460.1|20445.1|20440.1|20425.1|20465.1|20450.1|20430.1|20415.1|231
1595511900000|2020-07-23 13:45:00|20435.1|20420.1|20465.1|20450.1|20470.1|20455.1|20435.1|20420.1|110
1595512200000|2020-07-23 13:50:00|20470.1|20455.1|20475.1|20460.1|20480.1|20465.1|20465.1|20450.1|98
1595512500000|2020-07-23 13:55:00|20470.1|20455.1|20475.1|20460.1|20475.1|20460.1|20465.1|20450.1|52
1595512800000|2020-07-23 14:00:00|20480.1|20465.1|20465.1|20450.1|20480.1|20465.1|20455.1|20440.1|457
1595513100000|2020-07-23 14:05:00|20470.1|20455.1|20480.1|20465.1|20485.1|20470.1|20470.1|20455.1|81
1595513400000|2020-07-23 14:10:00|20480.6|20465.6|20425.6|20410.6|20480.6|20465.6|20420.6|20405.6|260
1595513700000|2020-07-23 14:15:00|20430.6|20415.6|20415.6|20400.6|20440.6|20425.6|20415.6|20400.6|134
1595514000000|2020-07-23 14:20:00|20410.6|20395.6|20390.6|20375.6|20410.6|20395.6|20365.6|20350.6|231
1595514300000|2020-07-23 14:25:00|20385.6|20370.6|20415.6|20400.6|20420.6|20405.6|20385.6|20370.6|174
1595514600000|2020-07-23 14:30:00|20425.6|20410.6|20420.6|20405.6|20430.6|20415.6|20415.6|20400.6|93
1595514900000|2020-07-23 14:35:00|20425.6|20410.6|20445.6|20430.6|20455.6|20440.6|20420.6|20405.6|120
1595515200000|2020-07-23 14:40:00|20450.6|20435.6|20445.6|20430.6|20465.6|20450.6|20440.6|20425.6|169
1595515500000|2020-07-23 14:45:00|20440.6|20425.6|20445.6|20430.6|20450.6|20435.6|20430.6|20415.6|161
1595515800000|2020-07-23 14:50:00|20440.6|20425.6|20435.6|20420.6|20450.6|20435.6|20430.6|20415.6|90
1595516100000|2020-07-23 14:55:00|20440.6|20425.6|20420.6|20405.6|20440.6|20425.6|20415.6|20400.6|183
1595516400000|2020-07-23 15:00:00|20425.6|20410.6|20440.6|20425.6|20455.6|20440.6|20425.6|20410.6|325
1595516700000|2020-07-23 15:05:00|20435.6|20420.6|20455.6|20440.6|20455.6|20440.6|20420.6|20405.6|93
1595517000000|2020-07-23 15:10:00|20465.6|20450.6|20470.6|20455.6|20470.6|20455.6|20445.6|20430.6|153
1595517300000|2020-07-23 15:15:00|20475.6|20460.6|20475.6|20460.6|20480.6|20465.6|20465.6|20450.6|252
1595517600000|2020-07-23 15:20:00|20470.6|20455.6|20460.6|20445.6|20470.6|20455.6|20450.6|20435.6|145
1595517900000|2020-07-23 15:25:00|20465.6|20450.6|20460.6|20445.6|20475.6|20460.6|20455.6|20440.6|444
1595518200000|2020-07-23 15:30:00|20455.6|20440.6|20460.6|20445.6|20495.6|20480.6|20455.6|20440.6|319
1595518500000|2020-07-23 15:35:00|20465.6|20450.6|20470.6|20455.6|20470.6|20455.6|20450.6|20435.6|186
1595518800000|2020-07-23 15:40:00|20460.6|20445.6|20460.6|20445.6|20475.6|20460.6|20455.6|20440.6|41
1595519100000|2020-07-23 15:45:00|20465.6|20450.6|20470.6|20455.6|20470.6|20455.6|20460.6|20445.6|21
1595519400000|2020-07-23 15:50:00|20465.6|20450.6|20470.6|20450.6|20470.6|20450.6|20455.6|20435.6|29
1595519700000|2020-07-23 15:55:00|20475.6|20455.6|20470.6|20450.6|20480.6|20460.6|20460.6|20440.6|22
1595520000000|2020-07-23 16:00:00|20465.6|20445.6|20440.6|20420.6|20470.6|20450.6|20440.6|20420.6|35
1595520300000|2020-07-23 16:05:00|20445.6|20415.6|20405.6|20385.6|20445.6|20420.6|20405.6|20385.6|39
1595520600000|2020-07-23 16:10:00|20410.6|20390.6|20425.6|20400.6|20425.6|20400.6|20405.6|20385.6|10
1595520900000|2020-07-23 16:15:00|20420.6|20395.6|20425.6|20400.6|20425.6|20405.6|20415.6|20395.6|13
1595521200000|2020-07-23 16:20:00|20420.6|20405.6|20425.6|20400.6|20440.6|20420.6|20420.6|20400.6|27
1595521500000|2020-07-23 16:25:00|20430.6|20405.6|20440.6|20415.6|20445.6|20425.6|20420.6|20400.6|21
1595521800000|2020-07-23 16:30:00|20435.6|20420.6|20435.6|20410.6|20445.6|20420.6|20425.6|20405.6|6
1595522100000|2020-07-23 16:35:00|20430.6|20415.6|20430.6|20410.6|20440.6|20415.6|20425.6|20400.6|43
1595522400000|2020-07-23 16:40:00|20435.6|20405.6|20445.6|20420.6|20460.6|20440.6|20430.6|20405.6|13
1595522700000|2020-07-23 16:45:00|20440.6|20425.6|20430.6|20405.6|20450.6|20430.6|20425.6|20405.6|16
1595523000000|2020-07-23 16:50:00|20425.6|20400.6|20420.6|20400.6|20440.6|20415.6|20420.6|20395.6|16
1595523300000|2020-07-23 16:55:00|20425.6|20405.6|20415.6|20390.6|20430.6|20410.6|20410.6|20390.6|30
1595523600000|2020-07-23 17:00:00|20410.6|20395.6|20430.6|20405.6|20430.6|20405.6|20410.6|20390.6|5
1595523900000|2020-07-23 17:05:00|20435.6|20410.6|20429.6|20401.6|20435.6|20410.6|20429.6|20401.6|2
1595524200000|2020-07-23 17:10:00|20425.6|20400.6|20424.6|20396.6|20425.6|20400.6|20420.6|20395.6|4
1595524500000|2020-07-23 17:15:00|20420.6|20395.6|20410.6|20385.6|20420.6|20400.6|20405.6|20380.6|10
1595524800000|2020-07-23 17:20:00|20405.6|20380.6|20390.6|20365.6|20405.6|20380.6|20390.6|20365.6|37
1595525100000|2020-07-23 17:25:00|20395.6|20370.6|20400.6|20380.6|20405.6|20385.6|20395.6|20370.6|11
1595525400000|2020-07-23 17:30:00|20395.6|20375.6|20380.6|20355.6|20400.6|20380.6|20370.6|20350.6|30
1595525700000|2020-07-23 17:35:00|20384.6|20356.6|20380.6|20355.6|20385.6|20360.6|20375.6|20355.6|8
1595526000000|2020-07-23 17:40:00|20375.6|20350.6|20345.6|20320.6|20375.6|20350.6|20340.6|20315.6|33
1595526300000|2020-07-23 17:45:00|20340.6|20325.6|20340.6|20315.6|20359.6|20331.6|20340.6|20315.6|18
1595526600000|2020-07-23 17:50:00|20339.6|20311.6|20330.6|20305.6|20345.6|20325.6|20330.6|20305.6|32
1595526900000|2020-07-23 17:55:00|20325.6|20300.6|20330.6|20305.6|20330.6|20310.6|20320.6|20300.6|16
1595527200000|2020-07-23 18:00:00|20325.6|20300.6|20290.6|20270.6|20325.6|20300.6|20285.6|20265.6|38
1595527500000|2020-07-23 18:05:00|20280.6|20260.6|20290.6|20265.6|20300.6|20280.6|20280.6|20260.6|51
1595527800000|2020-07-23 18:10:00|20285.6|20260.6|20270.6|20250.6|20285.6|20265.6|20265.6|20240.6|66
1595528100000|2020-07-23 18:15:00|20265.6|20245.6|20275.6|20250.6|20275.6|20250.6|20240.6|20220.6|43
1595528400000|2020-07-23 18:20:00|20270.6|20245.6|20295.6|20270.6|20295.6|20270.6|20260.6|20240.6|18
1595528700000|2020-07-23 18:25:00|20290.6|20271.6|20285.6|20270.6|20299.6|20275.6|20285.6|20265.6|9
1595529000000|2020-07-23 18:30:00|20290.6|20275.6|20310.6|20295.6|20310.6|20295.6|20280.6|20265.6|13
1595529300000|2020-07-23 18:35:00|20305.6|20290.6|20265.6|20250.6|20305.6|20290.6|20265.6|20250.6|12
1595529600000|2020-07-23 18:40:00|20270.6|20255.6|20285.6|20270.6|20285.6|20270.6|20270.6|20255.6|13
1595529900000|2020-07-23 18:45:00|20280.6|20265.6|20265.6|20250.6|20280.6|20265.6|20265.6|20250.6|10
1595530200000|2020-07-23 18:50:00|20285.6|20270.6|20300.6|20285.6|20300.6|20285.6|20285.6|20270.6|4
1595530500000|2020-07-23 18:55:00|20290.6|20275.6|20275.6|20260.6|20290.6|20275.6|20275.6|20260.6|5
1595530800000|2020-07-23 19:00:00|20280.6|20265.6|20280.6|20265.6|20280.6|20265.6|20280.6|20265.6|3
1595531100000|2020-07-23 19:05:00|20285.6|20270.6|20265.6|20250.6|20285.6|20270.6|20265.6|20250.6|8
1595531400000|2020-07-23 19:10:00|20275.6|20260.6|20280.6|20265.6|20280.6|20265.6|20275.6|20260.6|7
1595531700000|2020-07-23 19:15:00|20275.6|20260.6|20275.6|20260.6|20275.6|20260.6|20270.6|20255.6|10
1595532000000|2020-07-23 19:20:00|||||||||2
1595532300000|2020-07-23 19:25:00|20265.6|20250.6|20275.6|20260.6|20275.6|20260.6|20265.6|20250.6|2
1595532600000|2020-07-23 19:30:00|20270.6|20255.6|20280.6|20265.6|20280.6|20265.6|20255.6|20240.6|54
1595532900000|2020-07-23 19:35:00|20275.6|20260.6|20280.6|20265.6|20280.6|20265.6|20260.6|20245.6|33
1595533200000|2020-07-23 19:40:00|20270.6|20255.6|20275.6|20260.6|20280.6|20265.6|20265.6|20250.6|15
1595533500000|2020-07-23 19:45:00|20270.6|20255.6|20270.6|20255.6|20275.6|20260.6|20265.6|20250.6|13
1595533800000|2020-07-23 19:50:00|20265.6|20250.6|20260.6|20245.6|20265.6|20250.6|20245.6|20230.6|30
1595534100000|2020-07-23 19:55:00|20275.6|20260.6|20265.6|20250.6|20280.6|20265.6|20265.6|20250.6|24
1595534400000|2020-07-23 20:00:00|20286.5|20246.5|20245.4|20205.4|20296.4|20256.4|20237.5|20197.5|0
1595534700000|2020-07-23 20:05:00|20245.6|20205.6|20278.6|20238.6|20279.9|20239.9|20231.4|20191.4|0
1595535000000|2020-07-23 20:10:00|20278.9|20238.9|20277.7|20237.7|20288.5|20248.5|20270.5|20230.5|0
1595535300000|2020-07-23 20:15:00|20277.2|20237.2|20272.6|20232.6|20277.2|20237.2|20271.6|20231.6|0
1595535600000|2020-07-23 20:20:00|20273.6|20233.6|20274.5|20234.5|20274.5|20234.5|20271.6|20231.6|0
1595535900000|2020-07-23 20:25:00|20275|20235|20275.5|20235.5|20276|20236|20272.9|20232.9|0
1595536200000|2020-07-23 20:30:00|20275.7|20235.7|20287.9|20247.9|20290.9|20250.9|20275.7|20235.7|0
1595536500000|2020-07-23 20:35:00|20288.1|20248.1|20277|20237|20289.7|20249.7|20269.1|20229.1|0
1595536800000|2020-07-23 20:40:00|20277.2|20237.2|20281.8|20241.8|20286.6|20246.6|20277|20237|0
1595537100000|2020-07-23 20:45:00|20281.5|20241.5|20283.5|20243.5|20287.1|20247.1|20280|20240|0
1595537400000|2020-07-23 20:50:00|20283.8|20243.8|20285.3|20245.3|20287.1|20247.1|20283.5|20243.5|0
1595537700000|2020-07-23 20:55:00|20285.5|20245.5|20296.2|20256.2|20299.2|20259.2|20285.3|20245.3|0
1595538000000|2020-07-23 21:00:00|20295.7|20255.7|20295.7|20255.7|20296.7|20256.7|20295.7|20255.7|0
1595538300000|2020-07-23 21:05:00|20296.2|20256.2|20294.2|20254.2|20296.7|20256.7|20293.7|20253.7|0
1595538600000|2020-07-23 21:10:00|20294.7|20254.7|20296.2|20256.2|20296.7|20256.7|20294.7|20254.7|0
1595538900000|2020-07-23 21:15:00|20295.7|20255.7|20292.1|20252.1|20296.1|20256.1|20291.6|20251.6|0
1595539200000|2020-07-23 21:20:00|20292.6|20252.6|20295.1|20255.1|20295.6|20255.6|20291.6|20251.6|0
1595539500000|2020-07-23 21:25:00|20294.6|20254.6|20298.1|20258.1|20298.6|20258.6|20294.6|20254.6|0
1595539800000|2020-07-23 21:30:00|20297.6|20257.6|20296.1|20256.1|20298.1|20258.1|20296.1|20256.1|0
1595540100000|2020-07-23 21:35:00|20295.7|20255.7|20294.9|20254.9|20295.9|20255.9|20293.9|20253.9|0
1595540400000|2020-07-23 21:40:00|20295.3|20255.3|20295.3|20255.3|20295.8|20255.8|20293.8|20253.8|0
1595540700000|2020-07-23 21:45:00|20294.8|20254.8|20294.8|20254.8|20294.8|20254.8|20293.8|20253.8|0
1595541000000|2020-07-23 21:50:00|20294.3|20254.3|20294.8|20254.8|20294.8|20254.8|20294.3|20254.3|0
1595541300000|2020-07-23 21:55:00|20294.3|20254.3|20295.8|20255.8|20296.3|20256.3|20294.3|20254.3|0
1595541600000|2020-07-23 22:00:00|20296.6|20256.6|20314.5|20274.5|20320.5|20280.5|20296.6|20256.6|0
1595541900000|2020-07-23 22:05:00|20315|20275|20327.3|20287.3|20328.4|20288.4|20311.4|20271.4|0
1595542200000|2020-07-23 22:10:00|20327.5|20287.5|20327.3|20287.3|20328.6|20288.6|20323.8|20283.8|0
1595542500000|2020-07-23 22:15:00|20327.6|20287.6|20323.8|20283.8|20328.6|20288.6|20322.5|20282.5|0
1595542800000|2020-07-23 22:20:00|20323.5|20283.5|20323.8|20283.8|20323.8|20283.8|20320.7|20280.7|0
1595543100000|2020-07-23 22:25:00|20323.5|20283.5|20328.6|20288.6|20328.6|20288.6|20317.7|20277.7|0
1595543400000|2020-07-23 22:30:00|20328.9|20288.9|20328.6|20288.6|20330.4|20290.4|20325.6|20285.6|0
1595543700000|2020-07-23 22:35:00|20328.9|20288.9|20325.6|20285.6|20330.4|20290.4|20325.6|20285.6|0
1595544000000|2020-07-23 22:40:00|20325.3|20285.3|20327.3|20287.3|20330.4|20290.4|20323.8|20283.8|0
1595544300000|2020-07-23 22:45:00|20327.6|20287.6|20328.6|20288.6|20330.4|20290.4|20327.6|20287.6|0
1595544600000|2020-07-23 22:50:00|20328.9|20288.9|20328.6|20288.6|20330.4|20290.4|20328.6|20288.6|0
1595544900000|2020-07-23 22:55:00|20328.5|20288.5|20336.5|20296.5|20338.2|20298.2|20323.8|20283.8|0
1595545200000|2020-07-23 23:00:00|20336.6|20296.6|20319.5|20279.5|20338.2|20298.2|20316.4|20276.4|0
1595545500000|2020-07-23 23:05:00|20319.7|20279.7|20316.4|20276.4|20322.5|20282.5|20316.4|20276.4|0
1595545800000|2020-07-23 23:10:00|20316.2|20276.2|20308.6|20268.6|20316.2|20276.2|20303.7|20263.7|0
1595546100000|2020-07-23 23:15:00|20308.8|20268.8|20314.6|20274.6|20314.6|20274.6|20308.8|20268.8|0
1595546400000|2020-07-23 23:20:00|20314.4|20274.4|20320.7|20280.7|20322.5|20282.5|20312.9|20272.9|0
1595546700000|2020-07-23 23:25:00|20321|20281|20327.3|20287.3|20327.3|20287.3|20316.4|20276.4|0
1595547000000|2020-07-23 23:30:00|20327.6|20287.6|20317.1|20277.1|20335.2|20295.2|20316.4|20276.4|0
1595547300000|2020-07-23 23:35:00|20317.2|20277.2|20319.5|20279.5|20320.7|20280.7|20306.8|20266.8|0
1595547600000|2020-07-23 23:40:00|20319.6|20279.6|20322.5|20282.5|20330.4|20290.4|20314.6|20274.6|0
1595547900000|2020-07-23 23:45:00|20322.2|20282.2|20319.9|20279.9|20327.8|20287.8|20319.5|20279.5|0
1595548200000|2020-07-23 23:50:00|20319.7|20279.7|20313.3|20273.3|20319.9|20279.9|20307.2|20267.2|0
1595548500000|2020-07-23 23:55:00|20313.2|20273.2|20323.1|20283.1|20324.3|20284.3|20312|20272|0
1595548800000|2020-07-24 00:00:00|20323.3|20283.3|20323.1|20283.1|20324.3|20284.3|20315.2|20275.2|0
1595549100000|2020-07-24 00:05:00|20323.3|20283.3|20326.1|20286.1|20329.2|20289.2|20317|20277|0
1595549400000|2020-07-24 00:10:00|20326.2|20286.2|20315|20275|20327.9|20287.9|20313.2|20273.2|0
1595549700000|2020-07-24 00:15:00|20314.7|20274.7|20325.3|20285.3|20325.3|20285.3|20303.6|20263.6|0
1595550000000|2020-07-24 00:20:00|20325.2|20285.2|20308.6|20268.6|20325.3|20285.3|20302.5|20262.5|0
1595550300000|2020-07-24 00:25:00|20308.8|20268.8|20330.5|20290.5|20342.5|20302.5|20308.8|20268.8|0
1595550600000|2020-07-24 00:30:00|20330.6|20290.6|20324.6|20284.6|20341.8|20301.8|20324.2|20284.2|0
1595550900000|2020-07-24 00:35:00|20324.7|20284.7|20324.6|20284.6|20330.5|20290.5|20318.8|20278.8|0
1595551200000|2020-07-24 00:40:00|20324.4|20284.4|20318.8|20278.8|20324.6|20284.6|20307.7|20267.7|0
1595551500000|2020-07-24 00:45:00|20318.7|20278.7|20319.2|20279.2|20325.1|20285.1|20318.7|20278.7|0
1595551800000|2020-07-24 00:50:00|20319|20279|20330.8|20290.8|20330.8|20290.8|20319|20279|0
1595552100000|2020-07-24 00:55:00|20330.9|20290.9|20360.7|20320.7|20360.9|20320.9|20330.9|20290.9|0
1595552400000|2020-07-24 01:00:00|20360.5|20320.5|20355.1|20315.1|20360.7|20320.7|20349.2|20309.2|0
1595552700000|2020-07-24 01:05:00|20355.2|20315.2|20348.8|20308.8|20360.5|20320.5|20348.7|20308.7|0
1595553000000|2020-07-24 01:10:00|20348.9|20308.9|20342.8|20302.8|20348.9|20308.9|20337.1|20297.1|0
1595553300000|2020-07-24 01:15:00|20341.8|20301.8|20342.8|20302.8|20343|20303|20331.3|20291.3|0
1595553600000|2020-07-24 01:20:00|20343|20303|20342.3|20302.3|20343|20303|20337.1|20297.1|0
1595553900000|2020-07-24 01:25:00|20340.3|20300.3|20354|20314|20354.1|20314.1|20336.9|20296.9|0
1595554200000|2020-07-24 01:30:00|20354.1|20314.1|20354.5|20314.5|20354.6|20314.6|20342.6|20302.6|0
1595554500000|2020-07-24 01:35:00|20354.6|20314.6|20348.4|20308.4|20354.6|20314.6|20342.5|20302.5|0
1595554800000|2020-07-24 01:40:00|20348.5|20308.5|20342.1|20302.1|20348.7|20308.7|20342.1|20302.1|0
1595555100000|2020-07-24 01:45:00|20342.2|20302.2|20312.7|20272.7|20342.2|20302.2|20306.3|20266.3|0
1595555400000|2020-07-24 01:50:00|20312.6|20272.6|20320.3|20280.3|20324|20284|20309.9|20269.9|0
1595555700000|2020-07-24 01:55:00|20318.7|20278.7|20325.1|20285.1|20325.3|20285.3|20312.9|20272.9|0
1595556000000|2020-07-24 02:00:00|20324.9|20284.9|20307.4|20267.4|20325.1|20285.1|20307.4|20267.4|0
1595556300000|2020-07-24 02:05:00|20307.5|20267.5|20313.6|20273.6|20316.3|20276.3|20306.8|20266.8|0
1595556600000|2020-07-24 02:10:00|20313.4|20273.4|20319.4|20279.4|20319.4|20279.4|20307.4|20267.4|0
1595556900000|2020-07-24 02:15:00|20319.5|20279.5|20319|20279|20324.9|20284.9|20318.7|20278.7|0
1595557200000|2020-07-24 02:20:00|20318.8|20278.8|20318.7|20278.7|20324.6|20284.6|20318.7|20278.7|0
1595557500000|2020-07-24 02:25:00|20318.6|20278.6|20312.9|20272.9|20318.7|20278.7|20306.5|20266.5|0
1595557800000|2020-07-24 02:30:00|20312.7|20272.7|20295.7|20255.7|20312.7|20272.7|20295.7|20255.7|0
1595558100000|2020-07-24 02:35:00|20295.5|20255.5|20307.4|20267.4|20307.5|20267.5|20295.5|20255.5|0
1595558400000|2020-07-24 02:40:00|20309.4|20269.4|20312.7|20272.7|20318.5|20278.5|20309.4|20269.4|0
1595558700000|2020-07-24 02:45:00|20312.6|20272.6|20306.7|20266.7|20312.7|20272.7|20306.7|20266.7|0
1595559000000|2020-07-24 02:50:00|20306.5|20266.5|20292|20252|20306.5|20266.5|20289.1|20249.1|0
1595559300000|2020-07-24 02:55:00|20293|20253|20307|20267|20307|20267|20292|20252|0
1595559600000|2020-07-24 03:00:00|20306.9|20266.9|20289.8|20249.8|20307|20267|20283.9|20243.9|0
1595559900000|2020-07-24 03:05:00|20289.7|20249.7|20295.5|20255.5|20295.5|20255.5|20283.4|20243.4|0
1595560200000|2020-07-24 03:10:00|20292.8|20252.8|20290.2|20250.2|20295.5|20255.5|20283.7|20243.7|0
1595560500000|2020-07-24 03:15:00|20290.1|20250.1|20283.7|20243.7|20290.1|20250.1|20283.6|20243.6|0
1595560800000|2020-07-24 03:20:00|20283.6|20243.6|20259.7|20219.7|20283.9|20243.9|20259.7|20219.7|0
1595561100000|2020-07-24 03:25:00|20259.8|20219.8|20270.7|20230.7|20276.8|20236.8|20253.3|20213.3|0
1595561400000|2020-07-24 03:30:00|20268.7|20228.7|20256.7|20216.7|20274.1|20234.1|20250.3|20210.3|0
1595561700000|2020-07-24 03:35:00|20256.5|20216.5|20253.1|20213.1|20265|20225|20247.1|20207.1|0
1595562000000|2020-07-24 03:40:00|20253.2|20213.2|20234.5|20194.5|20253.2|20213.2|20228.6|20188.6|0
1595562300000|2020-07-24 03:45:00|20234.4|20194.4|20215.4|20175.4|20234.5|20194.5|20202.9|20162.9|0
1595562600000|2020-07-24 03:50:00|20215.6|20175.6|20228.4|20188.4|20240.4|20200.4|20212.5|20172.5|0
1595562900000|2020-07-24 03:55:00|20228.5|20188.5|20245.9|20205.9|20252.2|20212.2|20228.5|20188.5|0
1595563200000|2020-07-24 04:00:00|20246|20206|20242.9|20202.9|20252|20212|20237.5|20197.5|0
1595563500000|2020-07-24 04:05:00|20242.7|20202.7|20246|20206|20251.8|20211.8|20221.8|20181.8|0
1595563800000|2020-07-24 04:10:00|20245.9|20205.9|20240|20200|20252|20212|20239.7|20199.7|0
1595564100000|2020-07-24 04:15:00|20239.8|20199.8|20242.2|20202.2|20245.9|20205.9|20233.5|20193.5|0
1595564400000|2020-07-24 04:20:00|20242.3|20202.3|20240|20200|20245.1|20205.1|20227.3|20187.3|0
1595564700000|2020-07-24 04:25:00|20239.9|20199.9|20239.6|20199.6|20245.8|20205.8|20236.8|20196.8|0
1595565000000|2020-07-24 04:30:00|20239.7|20199.7|20240.9|20200.9|20247.3|20207.3|20231.1|20191.1|0
1595565300000|2020-07-24 04:35:00|20240.7|20200.7|20230.7|20190.7|20243.7|20203.7|20224.1|20184.1|0
1595565600000|2020-07-24 04:40:00|20230.9|20190.9|20248.7|20208.7|20254.7|20214.7|20230.7|20190.7|0
1595565900000|2020-07-24 04:45:00|20248.6|20208.6|20239.5|20199.5|20249|20209|20236.6|20196.6|0
1595566200000|2020-07-24 04:50:00|20239.6|20199.6|20230.9|20190.9|20242.2|20202.2|20230.6|20190.6|0
1595566500000|2020-07-24 04:55:00|20231.1|20191.1|20225|20185|20236.8|20196.8|20219.3|20179.3|0
1595566800000|2020-07-24 05:00:00|20224.8|20184.8|20212.8|20172.8|20225.2|20185.2|20206.6|20166.6|0
1595567100000|2020-07-24 05:05:00|20212.7|20172.7|20219.1|20179.1|20225.3|20185.3|20212.7|20172.7|0
1595567400000|2020-07-24 05:10:00|20218.9|20178.9|20222|20182|20227.9|20187.9|20207.3|20167.3|0
1595567700000|2020-07-24 05:15:00|20221.8|20181.8|20230.2|20190.2|20230.4|20190.4|20213.2|20173.2|0
1595568000000|2020-07-24 05:20:00|20230.1|20190.1|20224|20184|20230.2|20190.2|20211.8|20171.8|0
1595568300000|2020-07-24 05:25:00|20223.9|20183.9|20212.1|20172.1|20230|20190|20212.1|20172.1|0
1595568600000|2020-07-24 05:30:00|20212|20172|20212.1|20172.1|20218.4|20178.4|20205.2|20165.2|0
1595568900000|2020-07-24 05:35:00|20211.1|20171.1|20210.9|20170.9|20217.5|20177.5|20205.2|20165.2|0
1595569200000|2020-07-24 05:40:00|20211.1|20171.1|20208.6|20168.6|20217.7|20177.7|20199.1|20159.1|0
1595569500000|2020-07-24 05:45:00|20207.6|20167.6|20186|20146|20207.6|20167.6|20184.6|20144.6|0
1595569800000|2020-07-24 05:50:00|20186.1|20146.1|20197.4|20157.4|20203.3|20163.3|20185.4|20145.4|0
1595570100000|2020-07-24 05:55:00|20197.6|20157.6|20203.3|20163.3|20203.7|20163.7|20191.7|20151.7|0
1595570400000|2020-07-24 06:00:00|20203.2|20163.2|20225.6|20210.6|20230.6|20215.6|20185.6|20146.1|88
1595570700000|2020-07-24 06:05:00|20220.6|20205.6|20245.6|20230.6|20245.6|20230.6|20220.6|20205.6|45
1595571000000|2020-07-24 06:10:00|20255.6|20240.6|20245.6|20230.6|20260.6|20245.6|20245.6|20230.6|37
1595571300000|2020-07-24 06:15:00|20240.6|20225.6|20220.6|20205.6|20245.6|20230.6|20220.6|20205.6|18
1595571600000|2020-07-24 06:20:00|20230.6|20215.6|20220.6|20205.6|20230.6|20215.6|20220.6|20205.6|33
1595571900000|2020-07-24 06:25:00|20225.6|20210.6|20245.6|20230.6|20245.6|20230.6|20225.6|20210.6|23
1595572200000|2020-07-24 06:30:00|20240.6|20225.6|20205.6|20190.6|20245.6|20230.6|20205.6|20190.6|20
1595572500000|2020-07-24 06:35:00|20195.6|20180.6|20200.6|20185.6|20200.6|20185.6|20180.6|20165.6|39
1595572800000|2020-07-24 06:40:00|20205.6|20190.6|20185.6|20170.6|20210.6|20195.6|20185.6|20170.6|34
1595573100000|2020-07-24 06:45:00|20180.6|20165.6|20145.6|20130.6|20180.6|20165.6|20145.6|20130.6|75
1595573400000|2020-07-24 06:50:00|20155.6|20140.6|20175.6|20160.6|20180.6|20165.6|20155.6|20140.6|22
1595573700000|2020-07-24 06:55:00|20165.6|20150.6|20185.6|20170.6|20190.6|20175.6|20165.6|20150.6|71
1595574000000|2020-07-24 07:00:00|20180.6|20165.6|20205.6|20190.6|20250.6|20235.6|20165.6|20150.6|641
1595574300000|2020-07-24 07:05:00|20200.6|20185.6|20165.6|20150.6|20215.6|20200.6|20155.6|20140.6|569
1595574600000|2020-07-24 07:10:00|20160.6|20145.6|20150.6|20135.6|20185.6|20170.6|20125.6|20110.6|341
1595574900000|2020-07-24 07:15:00|20180.6|20165.6|20130.6|20115.6|20180.6|20165.6|20095.6|20080.6|473
1595575200000|2020-07-24 07:20:00|20125.6|20110.6|20115.6|20100.6|20125.6|20110.6|20090.6|20075.6|217
1595575500000|2020-07-24 07:25:00|20105.6|20090.6|20115.6|20100.6|20120.6|20105.6|20100.6|20085.6|191
1595575800000|2020-07-24 07:30:00|20135.6|20120.6|20040.6|20025.6|20140.6|20125.6|20040.6|20025.6|557
1595576100000|2020-07-24 07:35:00|20045.6|20030.6|20070.6|20055.6|20075.6|20060.6|20045.6|20030.6|224
1595576400000|2020-07-24 07:40:00|20071.7|20056.7|20046.7|20031.7|20106.7|20091.7|20046.7|20031.7|368
1595576700000|2020-07-24 07:45:00|20041.7|20026.7|20046.7|20031.7|20061.7|20046.7|20036.7|20021.7|234
1595577000000|2020-07-24 07:50:00|20041.7|20026.7|20046.7|20031.7|20066.7|20051.7|20031.7|20016.7|163
1595577300000|2020-07-24 07:55:00|20041.7|20026.7|20031.7|20016.7|20041.7|20026.7|20016.7|20001.7|150
1595577600000|2020-07-24 08:00:00|20036.7|20021.7|20026.7|20011.7|20036.7|20021.7|20021.7|20006.7|146
1595577900000|2020-07-24 08:05:00|20031.7|20016.7|19966.7|19951.7|20031.7|20016.7|19966.7|19951.7|324
1595578200000|2020-07-24 08:10:00|19971.7|19956.7|20031.7|20016.7|20036.7|20021.7|19966.7|19951.7|356
1595578500000|2020-07-24 08:15:00|20036.7|20021.7|20011.7|19996.7|20036.7|20021.7|20006.7|19991.7|254
1595578800000|2020-07-24 08:20:00|20006.7|19991.7|20006.7|19991.7|20011.7|19996.7|19986.7|19971.7|181
1595579100000|2020-07-24 08:25:00|20001.7|19986.7|20011.7|19996.7|20011.7|19996.7|19976.7|19961.7|160
1595579400000|2020-07-24 08:30:00|20016.7|20001.7|20046.7|20031.7|20046.7|20031.7|20011.7|19996.7|189
1595579700000|2020-07-24 08:35:00|20041.7|20026.7|20071.7|20056.7|20076.7|20061.7|20041.7|20026.7|336
1595580000000|2020-07-24 08:40:00|20076.7|20061.7|20056.7|20041.7|20076.7|20061.7|20051.7|20036.7|115
1595580300000|2020-07-24 08:45:00|20051.7|20036.7|20021.7|20006.7|20051.7|20036.7|20016.7|20001.7|184
1595580600000|2020-07-24 08:50:00|20026.7|20011.7|20046.7|20031.7|20051.7|20036.7|20021.7|20006.7|64
1595580900000|2020-07-24 08:55:00|20041.7|20026.7|20091.7|20076.7|20091.7|20076.7|20041.7|20026.7|150
1595581200000|2020-07-24 09:00:00|20086.7|20071.7|20096.7|20081.7|20106.7|20091.7|20081.7|20066.7|178
1595581500000|2020-07-24 09:05:00|20091.7|20076.7|20096.7|20081.7|20101.7|20086.7|20086.7|20071.7|112
1595581800000|2020-07-24 09:10:00|20101.7|20086.7|20111.7|20096.7|20116.7|20101.7|20101.7|20086.7|195
1595582100000|2020-07-24 09:15:00|20106.7|20091.7|20111.7|20096.7|20116.7|20101.7|20101.7|20086.7|80
1595582400000|2020-07-24 09:20:00|20116.7|20101.7|20096.7|20081.7|20126.7|20111.7|20091.7|20076.7|140
1595582700000|2020-07-24 09:25:00|20091.7|20076.7|20101.7|20086.7|20106.7|20091.7|20086.7|20071.7|56
1595583000000|2020-07-24 09:30:00|20106.7|20091.7|20141.7|20126.7|20146.7|20131.7|20106.7|20091.7|142
1595583300000|2020-07-24 09:35:00|20146.7|20131.7|20141.7|20126.7|20146.7|20131.7|20126.7|20111.7|152
1595583600000|2020-07-24 09:40:00|20136.7|20121.7|20151.7|20136.7|20161.7|20146.7|20136.7|20121.7|120
1595583900000|2020-07-24 09:45:00|20146.7|20131.7|20151.7|20136.7|20161.7|20146.7|20146.7|20131.7|52
1595584200000|2020-07-24 09:50:00|20156.7|20141.7|20186.7|20171.7|20186.7|20171.7|20156.7|20141.7|123
1595584500000|2020-07-24 09:55:00|20191.7|20176.7|20196.7|20181.7|20206.7|20191.7|20191.7|20176.7|260
1595584800000|2020-07-24 10:00:00|20191.7|20176.7|20206.7|20191.7|20206.7|20191.7|20176.7|20161.7|135
1595585100000|2020-07-24 10:05:00|20211.7|20196.7|20226.7|20211.7|20236.7|20221.7|20201.7|20186.7|75
1595585400000|2020-07-24 10:10:00|20231.7|20216.7|20236.7|20221.7|20246.7|20231.7|20231.7|20216.7|216
1595585700000|2020-07-24 10:15:00|20241.7|20226.7|20221.7|20206.7|20241.7|20226.7|20221.7|20206.7|83
1595586000000|2020-07-24 10:20:00|20231.7|20216.7|20236.7|20221.7|20241.7|20226.7|20226.7|20211.7|99
1595586300000|2020-07-24 10:25:00|20231.7|20216.7|20221.7|20206.7|20246.7|20231.7|20221.7|20206.7|154
1595586600000|2020-07-24 10:30:00|20226.7|20211.7|20201.7|20186.7|20226.7|20211.7|20191.7|20176.7|147
1595586900000|2020-07-24 10:35:00|20196.7|20181.7|20186.7|20171.7|20196.7|20181.7|20176.7|20161.7|90
1595587200000|2020-07-24 10:40:00|20181.7|20166.7|20176.7|20161.7|20181.7|20166.7|20176.7|20161.7|31
1595587500000|2020-07-24 10:45:00|20181.7|20166.7|20171.7|20156.7|20186.7|20171.7|20171.7|20156.7|50
1595587800000|2020-07-24 10:50:00|20176.7|20161.7|20181.7|20166.7|20191.7|20176.7|20176.7|20161.7|52
1595588100000|2020-07-24 10:55:00|20186.7|20171.7|20186.7|20171.7|20201.7|20186.7|20181.7|20166.7|76
1595588400000|2020-07-24 11:00:00|20191.7|20176.7|20211.7|20196.7|20211.7|20196.7|20186.7|20171.7|69
1595588700000|2020-07-24 11:05:00|20216.7|20201.7|20246.7|20231.7|20251.7|20236.7|20211.7|20196.7|89
1595589000000|2020-07-24 11:10:00|20251.7|20236.7|20211.7|20196.7|20256.7|20241.7|20211.7|20196.7|112
1595589300000|2020-07-24 11:15:00|20216.7|20201.7|20211.7|20196.7|20231.7|20216.7|20211.7|20196.7|53
1595589600000|2020-07-24 11:20:00|20216.7|20201.7|20216.7|20201.7|20216.7|20201.7|20211.7|20196.7|27
1595589900000|2020-07-24 11:25:00|20211.7|20196.7|20206.7|20191.7|20211.7|20196.7|20196.7|20181.7|42
1595590200000|2020-07-24 11:30:00|20196.7|20181.7|20196.7|20181.7|20201.7|20186.7|20196.7|20181.7|32
1595590500000|2020-07-24 11:35:00|20191.7|20176.7|20176.7|20161.7|20191.7|20176.7|20176.7|20161.7|44
1595590800000|2020-07-24 11:40:00|20176.1|20161.1|20176.1|20161.1|20186.1|20171.1|20176.1|20161.1|62
1595591100000|2020-07-24 11:45:00|20181.1|20166.1|20161.1|20146.1|20181.1|20166.1|20151.1|20136.1|118
1595591400000|2020-07-24 11:50:00|20166.1|20151.1|20171.1|20156.1|20176.1|20161.1|20166.1|20151.1|57
1595591700000|2020-07-24 11:55:00|20166.1|20151.1|20181.1|20166.1|20186.1|20171.1|20166.1|20151.1|18
1595592000000|2020-07-24 12:00:00|20176.1|20161.1|20171.1|20156.1|20176.1|20161.1|20161.1|20146.1|43
1595592300000|2020-07-24 12:05:00|20176.1|20161.1|20181.1|20166.1|20181.1|20166.1|20171.1|20156.1|31
1595592600000|2020-07-24 12:10:00|20176.1|20161.1|20161.1|20146.1|20181.1|20166.1|20161.1|20146.1|50
1595592900000|2020-07-24 12:15:00|20166.1|20151.1|20186.1|20171.1|20186.1|20171.1|20166.1|20151.1|19
1595593200000|2020-07-24 12:20:00|20191.1|20176.1|20191.1|20176.1|20201.1|20186.1|20186.1|20171.1|59
1595593500000|2020-07-24 12:25:00|20196.1|20181.1|20196.1|20181.1|20211.1|20196.1|20191.1|20176.1|32
1595593800000|2020-07-24 12:30:00|20191.1|20176.1|20191.1|20176.1|20196.1|20181.1|20186.1|20171.1|51
1595594100000|2020-07-24 12:35:00|20186.1|20171.1|20176.1|20161.1|20191.1|20176.1|20176.1|20161.1|40
1595594400000|2020-07-24 12:40:00|20181.1|20166.1|20186.1|20171.1|20186.1|20171.1|20181.1|20166.1|26
1595594700000|2020-07-24 12:45:00|20181.1|20166.1|20191.1|20176.1|20196.1|20181.1|20181.1|20166.1|24
1595595000000|2020-07-24 12:50:00|20196.1|20181.1|20171.1|20156.1|20196.1|20181.1|20171.1|20156.1|53
1595595300000|2020-07-24 12:55:00|20166.1|20151.1|20156.1|20141.1|20171.1|20156.1|20156.1|20141.1|41
1595595600000|2020-07-24 13:00:00|20151.1|20136.1|20161.1|20146.1|20171.1|20156.1|20151.1|20136.1|52
1595595900000|2020-07-24 13:05:00|20156.1|20141.1|20131.1|20116.1|20156.1|20141.1|20131.1|20116.1|104
1595596200000|2020-07-24 13:10:00|20136.1|20121.1|20136.1|20121.1|20146.1|20131.1|20131.1|20116.1|62
1595596500000|2020-07-24 13:15:00|20131.1|20116.1|20121.1|20106.1|20141.1|20126.1|20121.1|20106.1|111
1595596800000|2020-07-24 13:20:00|20111.1|20096.1|20111.1|20096.1|20116.1|20101.1|20106.1|20091.1|67
1595597100000|2020-07-24 13:25:00|20116.1|20101.1|20101.1|20086.1|20116.1|20101.1|20096.1|20081.1|77
1595597400000|2020-07-24 13:30:00|20096.1|20081.1|20126.1|20111.1|20131.1|20116.1|20096.1|20081.1|104
1595597700000|2020-07-24 13:35:00|20121.1|20106.1|20096.1|20081.1|20126.1|20111.1|20091.1|20076.1|100
1595598000000|2020-07-24 13:40:00|20101.1|20086.1|20106.1|20091.1|20121.1|20106.1|20096.1|20081.1|107
1595598300000|2020-07-24 13:45:00|20101.1|20086.1|20101.1|20086.1|20126.1|20111.1|20071.1|20056.1|398
1595598600000|2020-07-24 13:50:00|20106.1|20091.1|20091.1|20076.1|20111.1|20096.1|20091.1|20076.1|81
1595598900000|2020-07-24 13:55:00|20086.1|20071.1|20086.1|20071.1|20096.1|20081.1|20076.1|20061.1|93
1595599200000|2020-07-24 14:00:00|20081.1|20066.1|20106.1|20091.1|20111.1|20096.1|20081.1|20066.1|121
1595599500000|2020-07-24 14:05:00|20101.1|20086.1|20111.1|20096.1|20116.1|20101.1|20091.1|20076.1|75
1595599800000|2020-07-24 14:10:00|20111|20096|20131|20116|20136|20121|20106|20091|104
1595600100000|2020-07-24 14:15:00|20126|20111|20141|20126|20146|20131|20121|20106|124
1595600400000|2020-07-24 14:20:00|20146|20131|20141|20126|20146|20131|20131|20116|149
1595600700000|2020-07-24 14:25:00|20146|20131|20111|20096|20151|20136|20101|20086|229
1595601000000|2020-07-24 14:30:00|20116|20101|20096|20081|20126|20111|20091|20076|142
1595601300000|2020-07-24 14:35:00|20101|20086|20106|20091|20121|20106|20096|20081|135
1595601600000|2020-07-24 14:40:00|20111|20096|20116|20101|20121|20106|20096|20081|153
1595601900000|2020-07-24 14:45:00|20121|20106|20126|20111|20131|20116|20116|20101|84
1595602200000|2020-07-24 14:50:00|20121|20106|20126|20111|20136|20121|20121|20106|50
1595602500000|2020-07-24 14:55:00|20116|20101|20141|20126|20146|20131|20111|20096|143
1595602800000|2020-07-24 15:00:00|20146|20131|20136|20121|20156|20141|20131|20116|182
1595603100000|2020-07-24 15:05:00|20131|20116|20116|20101|20136|20121|20116|20101|106
1595603400000|2020-07-24 15:10:00|20111|20096|20106|20091|20121|20106|20101|20086|122
1595603700000|2020-07-24 15:15:00|20111|20096|20106|20091|20116|20101|20101|20086|146
1595604000000|2020-07-24 15:20:00|20101|20086|20091|20076|20121|20106|20076|20061|253
1595604300000|2020-07-24 15:25:00|20096|20081|20091|20076|20096|20081|20066|20051|412
1595604600000|2020-07-24 15:30:00|20086|20071|20086|20071|20106|20091|20066|20051|467
1595604900000|2020-07-24 15:35:00|20091|20076|20076|20061|20091|20076|20061|20046|401
1595605200000|2020-07-24 15:40:00|20071|20056|20076|20061|20081|20066|20066|20051|94
1595605500000|2020-07-24 15:45:00|20081|20066|20066|20051|20086|20071|20061|20046|57
1595605800000|2020-07-24 15:50:00|20071|20046|20071|20051|20081|20061|20066|20046|39
1595606100000|2020-07-24 15:55:00|20066|20046|20071|20051|20081|20056|20061|20036|32
1595606400000|2020-07-24 16:00:00|20076|20056|20066|20046|20081|20061|20061|20041|20
1595606700000|2020-07-24 16:05:00|20061|20041|20066|20041|20066|20046|20056|20031|5
1595607000000|2020-07-24 16:10:00|20071|20046|20071|20046|20076|20056|20061|20041|13
1595607300000|2020-07-24 16:15:00|20066|20051|20061|20036|20076|20051|20056|20036|27
1595607600000|2020-07-24 16:20:00|20056|20041|20051|20026|20066|20046|20046|20026|26
1595607900000|2020-07-24 16:25:00|20056|20031|20056|20036|20061|20036|20051|20031|2
1595608200000|2020-07-24 16:30:00|20061|20041|20051|20026|20061|20041|20046|20026|27
1595608500000|2020-07-24 16:35:00|20046|20031|20046|20026|20051|20031|20041|20021|62
1595608800000|2020-07-24 16:40:00|20041|20021|20041|20021|20046|20026|20036|20016|16
1595609100000|2020-07-24 16:45:00|20046|20026|20051|20026|20051|20031|20041|20021|12
1595609400000|2020-07-24 16:50:00|20046|20021|20041|20021|20051|20031|20036|20016|13
1595609700000|2020-07-24 16:55:00|20036|20016|20041|20016|20046|20021|20036|20016|10
1595610000000|2020-07-24 17:00:00|20046|20021|20041|20016|20051|20031|20036|20016|2
1595610300000|2020-07-24 17:05:00|20036|20011|20026|20006|20041|20011|20021|19996|17
1595610600000|2020-07-24 17:10:00|20021|20001|19996|19971|20031|20006|19991|19971|22
1595610900000|2020-07-24 17:15:00|19991|19976|20001|19976|20001|19981|19986|19966|13
1595611200000|2020-07-24 17:20:00|20006|19981|20001|19981|20006|19981|20001|19976|5
1595611500000|2020-07-24 17:25:00|20006|19986|20021|19996|20021|19996|20006|19981|9
1595611800000|2020-07-24 17:30:00|20016|20001|20011|19986|20021|20001|20011|19986|14
1595612100000|2020-07-24 17:35:00|20016|19991|20021|20001|20021|20001|20016|19986|3
1595612400000|2020-07-24 17:40:00|20026|20006|20031|20006|20031|20011|20021|20001|4
1595612700000|2020-07-24 17:45:00|20036|20011|20046|20026|20051|20026|20036|20011|4
1595613000000|2020-07-24 17:50:00|20041|20021|20046|20021|20046|20026|20036|20016|11
1595613300000|2020-07-24 17:55:00|20041|20016|20046|20021|20046|20021|20036|20011|0
1595613600000|2020-07-24 18:00:00|20041|20026|20046|20021|20051|20026|20036|20016|13
1595613900000|2020-07-24 18:05:00|20041|20026|20056|20036|20061|20036|20041|20026|17
1595614200000|2020-07-24 18:10:00|20061|20041|20046|20026|20066|20046|20046|20021|9
1595614500000|2020-07-24 18:15:00|20051|20031|20051|20026|20056|20036|20046|20021|11
1595614800000|2020-07-24 18:20:00|20056|20031|20061|20041|20066|20041|20051|20026|8
1595615100000|2020-07-24 18:25:00|20066|20036|20051|20036|20071|20051|20051|20036|0
1595615400000|2020-07-24 18:30:00|20066|20051|20066|20051|20066|20051|20066|20051|3
1595615700000|2020-07-24 18:35:00|20051|20036|20051|20036|20051|20036|20051|20036|2
1595616000000|2020-07-24 18:40:00|20046|20031|20046|20031|20046|20031|20046|20031|5
1595616300000|2020-07-24 18:45:00|20051|20036|20051|20036|20051|20036|20051|20036|1
1595616900000|2020-07-24 18:55:00|20046|20031|20041|20026|20046|20031|20036|20021|10
1595617200000|2020-07-24 19:00:00|20046|20031|20046|20031|20046|20031|20046|20031|5
1595617500000|2020-07-24 19:05:00|||||||||1
1595617800000|2020-07-24 19:10:00|20041|20026|20041|20026|20051|20036|20031|20016|26
1595618100000|2020-07-24 19:15:00|20046|20031|20031|20016|20046|20031|20031|20016|24
1595618700000|2020-07-24 19:25:00|20026|20011|20016|20001|20026|20011|20016|20001|19
1595619000000|2020-07-24 19:30:00|20021|20006|20011|19996|20021|20006|20006|19991|10
1595619300000|2020-07-24 19:35:00|20016|20001|20016|20001|20016|20001|20016|20001|1
1595619600000|2020-07-24 19:40:00|20036|20021|20031|20016|20036|20021|20026|20011|12
1595619900000|2020-07-24 19:45:00|20021|20006|20026|20011|20026|20011|20021|20006|8
1595620200000|2020-07-24 19:50:00|20016|20001|20026|20011|20031|20016|20016|20001|18
1595620500000|2020-07-24 19:55:00|20031|20016|20021|20006|20031|20016|20021|20006|9
1595620800000|2020-07-24 20:00:00|20044.8|20004.8|20046.4|20006.4|20054.3|20014.3|20030.2|19990.2|0
1595621100000|2020-07-24 20:05:00|20046.2|20006.2|20049.9|20009.9|20053|20013|20038.6|19998.6|0
1595621400000|2020-07-24 20:10:00|20049.7|20009.7|20014.1|19974.1|20049.9|20009.9|20009.4|19969.4|0
1595621700000|2020-07-24 20:15:00|20013.8|19973.8|20006.7|19966.7|20016.3|19976.3|20004.7|19964.7|0
1595622000000|2020-07-24 20:20:00|20007.7|19967.7|20009.5|19969.5|20010.3|19970.3|20006.8|19966.8|0
1595622300000|2020-07-24 20:25:00|20009|19969|20009|19969|20009.5|19969.5|20007.5|19967.5|0
1595622600000|2020-07-24 20:30:00|20009.5|19969.5|20026|19986|20026|19986|20009|19969|0
1595622900000|2020-07-24 20:35:00|20025.7|19985.7|20018.7|19978.7|20026|19986|20018.7|19978.7|0
1595623200000|2020-07-24 20:40:00|20018.9|19978.9|20015.1|19975.1|20019.9|19979.9|20013.8|19973.8|0
1595623500000|2020-07-24 20:45:00|20014.9|19974.9|20013.8|19973.8|20019.9|19979.9|20010.8|19970.8|0
1595623800000|2020-07-24 20:50:00|20014.1|19974.1|20013.8|19973.8|20018.7|19978.7|20012.1|19972.1|0
1595624100000|2020-07-24 20:55:00|20013.6|19973.6|20007.8|19967.8|20016.9|19976.9|20004.2|19964.2|0
1595800800000|2020-07-26 22:00:00|20063.7|20023.7|20027.9|19987.9|20068.5|20028.5|20024.9|19984.9|0
1595801100000|2020-07-26 22:05:00|20027.7|19987.7|19998.7|19958.7|20038.8|19998.8|19996.8|19956.8|0
1595801400000|2020-07-26 22:10:00|19998.5|19958.5|19994.3|19954.3|20008.9|19968.9|19983.4|19943.4|0
1595801700000|2020-07-26 22:15:00|19994|19954|19968|19928|20000.4|19960.4|19962|19922|0
1595802000000|2020-07-26 22:20:00|19967.8|19927.8|19960.9|19920.9|19981.3|19941.3|19951|19911|0
1595802300000|2020-07-26 22:25:00|19961.1|19921.1|19979.4|19939.4|19985.4|19945.4|19960.9|19920.9|0
1595802600000|2020-07-26 22:30:00|19979.6|19939.6|19982.9|19942.9|19987.2|19947.2|19975.7|19935.7|0
1595802900000|2020-07-26 22:35:00|19983|19943|19988.3|19948.3|19993.8|19953.8|19982.9|19942.9|0
1595803200000|2020-07-26 22:40:00|19988.5|19948.5|19981.6|19941.6|19989|19949|19978.1|19938.1|0
1595803500000|2020-07-26 22:45:00|19981.4|19941.4|19970.7|19930.7|19981.6|19941.6|19958.1|19918.1|0
1595803800000|2020-07-26 22:50:00|19971|19931|19963.2|19923.2|19973.8|19933.8|19956.3|19916.3|0
1595804100000|2020-07-26 22:55:00|19963.5|19923.5|19958.9|19918.9|19966.3|19926.3|19949.3|19909.3|0
1595804400000|2020-07-26 23:00:00|19959.2|19919.2|19940.4|19900.4|19973.5|19933.5|19927.2|19887.2|0
1595804700000|2020-07-26 23:05:00|19939.7|19899.7|19932.7|19892.7|19939.7|19899.7|19917.3|19877.3|0
1595805000000|2020-07-26 23:10:00|19932.4|19892.4|19920.5|19880.5|19937.5|19897.5|19920.5|19880.5|0
1595805300000|2020-07-26 23:15:00|19920.3|19880.3|19940.5|19900.5|19942.3|19902.3|19914.4|19874.4|0
1595805600000|2020-07-26 23:20:00|19940.3|19900.3|19936.2|19896.2|19947.1|19907.1|19932.7|19892.7|0
1595805900000|2020-07-26 23:25:00|19936.1|19896.1|19931.4|19891.4|19947.1|19907.1|19930.3|19890.3|0
1595806200000|2020-07-26 23:30:00|19931.7|19891.7|19946.7|19906.7|19953.2|19913.2|19931.4|19891.4|0
1595806500000|2020-07-26 23:35:00|19946.9|19906.9|19955.7|19915.7|19960.7|19920.7|19946.7|19906.7|0
1595806800000|2020-07-26 23:40:00|19955.2|19915.2|19967.5|19927.5|19972.8|19932.8|19951|19911|0
1595807100000|2020-07-26 23:45:00|19968.5|19928.5|19971.4|19931.4|19975.7|19935.7|19966.6|19926.6|0
1595807400000|2020-07-26 23:50:00|19971.1|19931.1|19976.9|19936.9|19993.6|19953.6|19969.4|19929.4|0
1595807700000|2020-07-26 23:55:00|19976.6|19936.6|19973.5|19933.5|19987.8|19947.8|19973.5|19933.5|0
1595808000000|2020-07-27 00:00:00|19973.7|19933.7|20001.3|19961.3|20001.3|19961.3|19965.6|19925.6|0
1595808300000|2020-07-27 00:05:00|20000.8|19960.8|20014|19974|20014.6|19974.6|19990.4|19950.4|0
1595808600000|2020-07-27 00:10:00|20014.1|19974.1|20029.7|19989.7|20032.7|19992.7|20007.9|19967.9|0
1595808900000|2020-07-27 00:15:00|20029.6|19989.6|20063.1|20023.1|20068.7|20028.7|20026.7|19986.7|0
1595809200000|2020-07-27 00:20:00|20062.7|20022.7|20052.7|20012.7|20066.7|20026.7|20046.5|20006.5|0
1595809500000|2020-07-27 00:25:00|20052.5|20012.5|20090.3|20050.3|20090.5|20050.5|20046.4|20006.4|0
1595809800000|2020-07-27 00:30:00|20090.2|20050.2|20053|20013|20102.5|20062.5|20052.9|20012.9|0
1595810100000|2020-07-27 00:35:00|20052.9|20012.9|20058.9|20018.9|20064.8|20024.8|20052.5|20012.5|0
1595810400000|2020-07-27 00:40:00|20058.7|20018.7|20064.5|20024.5|20064.7|20024.7|20041|20001|0
1595810700000|2020-07-27 00:45:00|20064.6|20024.6|20057.3|20017.3|20076.3|20036.3|20051.7|20011.7|0
1595811000000|2020-07-27 00:50:00|20057.2|20017.2|20057.1|20017.1|20060.9|20020.9|20051.2|20011.2|0
1595811300000|2020-07-27 00:55:00|20057|20017|20057.1|20017.1|20063.2|20023.2|20051.2|20011.2|0
1595811600000|2020-07-27 01:00:00|20062.5|20022.5|20075|20035|20080.9|20040.9|20050.4|20010.4|0
1595811900000|2020-07-27 01:05:00|20075.1|20035.1|20081.4|20041.4|20093.6|20053.6|20075.1|20035.1|0
1595812200000|2020-07-27 01:10:00|20081.5|20041.5|20065.1|20025.1|20081.5|20041.5|20064.9|20024.9|0
1595812500000|2020-07-27 01:15:00|20065|20025|20083.3|20043.3|20088.8|20048.8|20063.8|20023.8|0
1595812800000|2020-07-27 01:20:00|20083.2|20043.2|20078.7|20038.7|20089.1|20049.1|20076.9|20036.9|0
1595813100000|2020-07-27 01:25:00|20080.4|20040.4|20077.9|20037.9|20084.1|20044.1|20068.4|20028.4|0
1595813400000|2020-07-27 01:30:00|20078.9|20038.9|20071.3|20031.3|20091.5|20051.5|20065|20025|0
1595813700000|2020-07-27 01:35:00|20071.1|20031.1|20077.9|20037.9|20089.3|20049.3|20068.2|20028.2|0
1595814000000|2020-07-27 01:40:00|20077.7|20037.7|20067.8|20027.8|20083.4|20043.4|20061.8|20021.8|0
1595814300000|2020-07-27 01:45:00|20067.7|20027.7|20076.6|20036.6|20079.3|20039.3|20062.1|20022.1|0
1595814600000|2020-07-27 01:50:00|20077.6|20037.6|20085.3|20045.3|20091.1|20051.1|20073|20033|0
1595814900000|2020-07-27 01:55:00|20085.2|20045.2|20083.6|20043.6|20101.4|20061.4|20079.6|20039.6|0
1595815200000|2020-07-27 02:00:00|20083.7|20043.7|20083|20043|20089.6|20049.6|20077.7|20037.7|0
1595815500000|2020-07-27 02:05:00|20083.2|20043.2|20094.8|20054.8|20100.6|20060.6|20077.5|20037.5|0
1595815800000|2020-07-27 02:10:00|20095|20055|20088.9|20048.9|20100.6|20060.6|20088.8|20048.8|0
1595816100000|2020-07-27 02:15:00|20088.8|20048.8|20082.9|20042.9|20089.1|20049.1|20077.1|20037.1|0
1595816400000|2020-07-27 02:20:00|20083|20043|20076.3|20036.3|20083.2|20043.2|20075.6|20035.6|0
1595816700000|2020-07-27 02:25:00|20076.2|20036.2|20058.3|20018.3|20082.1|20042.1|20052.3|20012.3|0
1595817000000|2020-07-27 02:30:00|20058.5|20018.5|20082.6|20042.6|20082.9|20042.9|20058.3|20018.3|0
1595817300000|2020-07-27 02:35:00|20082.4|20042.4|20082.6|20042.6|20088.7|20048.7|20076.7|20036.7|0
1595817600000|2020-07-27 02:40:00|20082.7|20042.7|20084|20044|20089.5|20049.5|20076.7|20036.7|0
1595817900000|2020-07-27 02:45:00|20084.1|20044.1|20102.4|20062.4|20114.7|20074.7|20084.1|20044.1|0
1595818200000|2020-07-27 02:50:00|20102.5|20062.5|20102.4|20062.4|20108.4|20068.4|20096.6|20056.6|0
1595818500000|2020-07-27 02:55:00|20102.5|20062.5|20102.7|20062.7|20108.4|20068.4|20096.8|20056.8|0
1595818800000|2020-07-27 03:00:00|20102.8|20062.8|20107.9|20067.9|20108.6|20068.6|20096.4|20056.4|0
1595819100000|2020-07-27 03:05:00|20108.1|20068.1|20097|20057|20108.5|20068.5|20091.2|20051.2|0
1595819400000|2020-07-27 03:10:00|20096.8|20056.8|20102.7|20062.7|20102.7|20062.7|20096.4|20056.4|0
1595819700000|2020-07-27 03:15:00|20102.9|20062.9|20094.1|20054.1|20114.5|20074.5|20091.2|20051.2|0
1595820000000|2020-07-27 03:20:00|20094.2|20054.2|20103|20063|20103.2|20063.2|20091.2|20051.2|0
1595820300000|2020-07-27 03:25:00|20102.9|20062.9|20092.4|20052.4|20104|20064|20089.5|20049.5|0
1595820600000|2020-07-27 03:30:00|20092.6|20052.6|20098.5|20058.5|20104.2|20064.2|20092.2|20052.2|0
1595820900000|2020-07-27 03:35:00|20098.6|20058.6|20091.7|20051.7|20104.4|20064.4|20091.6|20051.6|0
1595821200000|2020-07-27 03:40:00|20090.7|20050.7|20085.8|20045.8|20091.9|20051.9|20079.9|20039.9|0
1595821500000|2020-07-27 03:45:00|20085.6|20045.6|20074.7|20034.7|20085.8|20045.8|20068.6|20028.6|0
1595821800000|2020-07-27 03:50:00|20074.8|20034.8|20080.4|20040.4|20086|20046|20074.7|20034.7|0
1595822100000|2020-07-27 03:55:00|20080.6|20040.6|20086.3|20046.3|20092.2|20052.2|20080.6|20040.6|0
1595822400000|2020-07-27 04:00:00|20086.4|20046.4|20080.4|20040.4|20092.2|20052.2|20080.1|20040.1|0
1595822700000|2020-07-27 04:05:00|20080.2|20040.2|20097.2|20057.2|20097.8|20057.8|20080.2|20040.2|0
1595823000000|2020-07-27 04:10:00|20097.4|20057.4|20080.1|20040.1|20097.6|20057.6|20080.1|20040.1|0
1595823300000|2020-07-27 04:15:00|20078|20038|20080|20040|20080.4|20040.4|20074.5|20034.5|0
1595823600000|2020-07-27 04:20:00|20080.2|20040.2|20080|20040|20085.8|20045.8|20074.5|20034.5|0
1595823900000|2020-07-27 04:25:00|20079.9|20039.9|20086.3|20046.3|20086.3|20046.3|20079.9|20039.9|0
1595824200000|2020-07-27 04:30:00|20086.1|20046.1|20092|20052|20092|20052|20085.8|20045.8|0
1595824500000|2020-07-27 04:35:00|20092.2|20052.2|20091.8|20051.8|20097.9|20057.9|20091.8|20051.8|0
1595824800000|2020-07-27 04:40:00|20089.8|20049.8|20086.4|20046.4|20092|20052|20080.7|20040.7|0
1595825100000|2020-07-27 04:45:00|20088.3|20048.3|20084.5|20044.5|20090.6|20050.6|20084.2|20044.2|0
1595825400000|2020-07-27 04:50:00|20086.6|20046.6|20084|20044|20095.8|20055.8|20084|20044|0
1595825700000|2020-07-27 04:55:00|20083.9|20043.9|20072.6|20032.6|20083.9|20043.9|20072.6|20032.6|0
1595826000000|2020-07-27 05:00:00|20072.4|20032.4|20078|20038|20083.7|20043.7|20071.7|20031.7|0
1595826300000|2020-07-27 05:05:00|20075.9|20035.9|20061.1|20021.1|20075.9|20035.9|20054.7|20014.7|0
1595826600000|2020-07-27 05:10:00|20060.9|20020.9|20054.7|20014.7|20061.1|20021.1|20049.1|20009.1|0
1595826900000|2020-07-27 05:15:00|20054.6|20014.6|20055.6|20015.6|20061.2|20021.2|20048.8|20008.8|0
1595827200000|2020-07-27 05:20:00|20055.5|20015.5|20061.5|20021.5|20061.7|20021.7|20055.3|20015.3|0
1595827500000|2020-07-27 05:25:00|20061.7|20021.7|20051.8|20011.8|20062.1|20022.1|20046.5|20006.5|0
1595827800000|2020-07-27 05:30:00|20052|20012|20052.2|20012.2|20058.5|20018.5|20046.6|20006.6|0
1595828100000|2020-07-27 05:35:00|20052.4|20012.4|20051.3|20011.3|20052.4|20012.4|20039.9|19999.9|0
1595828400000|2020-07-27 05:40:00|20051.2|20011.2|20056.4|20016.4|20057.2|20017.2|20045.3|20005.3|0
1595828700000|2020-07-27 05:45:00|20056.2|20016.2|20073.4|20033.4|20079.3|20039.3|20056.2|20016.2|0
1595829000000|2020-07-27 05:50:00|20073.3|20033.3|20076.4|20036.4|20081.6|20041.6|20055.8|20015.8|0
1595829300000|2020-07-27 05:55:00|20076.2|20036.2|20094.6|20054.6|20094.8|20054.8|20070.3|20030.3|0
1595829600000|2020-07-27 06:00:00|20094.8|20054.8|20096|20081|20112.8|20096|20076|20054.2|33
1595829900000|2020-07-27 06:05:00|20101|20086|20071|20056|20101|20086|20061|20046|31
1595830200000|2020-07-27 06:10:00|20076|20061|20066|20051|20076|20061|20066|20051|20
1595830500000|2020-07-27 06:15:00|20071|20056|20081|20066|20081|20066|20071|20056|8
1595830800000|2020-07-27 06:20:00|20086|20071|20076|20061|20086|20071|20076|20061|9
1595831100000|2020-07-27 06:25:00|20071|20056|20041|20026|20071|20056|20041|20026|20
1595831400000|2020-07-27 06:30:00|20051|20036|20051|20036|20051|20036|20046|20031|7
1595831700000|2020-07-27 06:35:00|20061|20046|20056|20041|20066|20051|20056|20041|24
1595832000000|2020-07-27 06:40:00|20061|20046|20066|20051|20066|20051|20061|20046|15
1595832300000|2020-07-27 06:45:00|20056|20041|20051|20036|20056|20041|20051|20036|14
1595832600000|2020-07-27 06:50:00|20056|20041|20061|20046|20061|20046|20056|20041|10
1595832900000|2020-07-27 06:55:00|20066|20051|20056|20041|20071|20056|20056|20041|63
1595833200000|2020-07-27 07:00:00|20061|20046|20071|20056|20071|20056|20026|20011|729
1595833500000|2020-07-27 07:05:00|20061|20046|20061|20046|20091|20076|20041|20026|317
1595833800000|2020-07-27 07:10:00|20066|20051|20061|20046|20081|20066|20051|20036|225
1595834100000|2020-07-27 07:15:00|20056|20041|20071|20056|20111|20096|20041|20026|253
1595834400000|2020-07-27 07:20:00|20076|20061|20091|20076|20096|20081|20051|20036|189
1595834700000|2020-07-27 07:25:00|20086|20071|20086|20071|20086|20071|20071|20056|144
1595835000000|2020-07-27 07:30:00|20081|20066|20086|20071|20091|20076|20041|20026|248
1595835300000|2020-07-27 07:35:00|20081|20066|20081|20066|20101|20086|20061|20046|214
1595835600000|2020-07-27 07:40:00|20082.2|20067.2|20077.2|20062.2|20082.2|20067.2|20062.2|20047.2|201
1595835900000|2020-07-27 07:45:00|20072.2|20057.2|20092.2|20077.2|20097.2|20082.2|20062.2|20047.2|100
1595836200000|2020-07-27 07:50:00|20102.2|20087.2|20087.2|20072.2|20107.2|20092.2|20082.2|20067.2|69
1595836500000|2020-07-27 07:55:00|20077.2|20062.2|20102.2|20087.2|20107.2|20092.2|20077.2|20062.2|97
1595836800000|2020-07-27 08:00:00|20107.2|20092.2|20152.2|20137.2|20172.2|20157.2|20107.2|20092.2|240
1595837100000|2020-07-27 08:05:00|20157.2|20142.2|20147.2|20132.2|20177.2|20162.2|20147.2|20132.2|192
1595837400000|2020-07-27 08:10:00|20152.2|20137.2|20137.2|20122.2|20172.2|20157.2|20137.2|20122.2|126
1595837700000|2020-07-27 08:15:00|20132.2|20117.2|20112.2|20097.2|20137.2|20122.2|20112.2|20097.2|96
1595838000000|2020-07-27 08:20:00|20117.2|20102.2|20097.2|20082.2|20117.2|20102.2|20092.2|20077.2|91
1595838300000|2020-07-27 08:25:00|20102.2|20087.2|20072.2|20057.2|20102.2|20087.2|20072.2|20057.2|114
1595838600000|2020-07-27 08:30:00|20082.2|20067.2|20092.2|20077.2|20102.2|20087.2|20077.2|20062.2|89
1595838900000|2020-07-27 08:35:00|20097.2|20082.2|20092.2|20077.2|20102.2|20087.2|20082.2|20067.2|51
1595839200000|2020-07-27 08:40:00|20087.2|20072.2|20082.2|20067.2|20102.2|20087.2|20082.2|20067.2|55
1595839500000|2020-07-27 08:45:00|20077.2|20062.2|20052.2|20037.2|20077.2|20062.2|20052.2|20037.2|58
1595839800000|2020-07-27 08:50:00|20047.2|20032.2|20077.2|20062.2|20082.2|20067.2|20047.2|20032.2|66
1595840100000|2020-07-27 08:55:00|20072.2|20057.2|20067.2|20052.2|20082.2|20067.2|20067.2|20052.2|66
1595840400000|2020-07-27 09:00:00|20072.2|20057.2|20057.2|20042.2|20087.2|20072.2|20052.2|20037.2|82
1595840700000|2020-07-27 09:05:00|20052.2|20037.2|20057.2|20042.2|20062.2|20047.2|20052.2|20037.2|50
1595841000000|2020-07-27 09:10:00|20062.2|20047.2|20062.2|20047.2|20072.2|20057.2|20057.2|20042.2|47
1595841300000|2020-07-27 09:15:00|20067.2|20052.2|20102.2|20087.2|20102.2|20087.2|20067.2|20052.2|61
1595841600000|2020-07-27 09:20:00|20107.2|20092.2|20087.2|20072.2|20117.2|20102.2|20087.2|20072.2|75
1595841900000|2020-07-27 09:25:00|20092.2|20077.2|20112.2|20097.2|20112.2|20097.2|20087.2|20072.2|63
1595842200000|2020-07-27 09:30:00|20117.2|20102.2|20122.2|20107.2|20127.2|20112.2|20117.2|20102.2|40
1595842500000|2020-07-27 09:35:00|20117.2|20102.2|20107.2|20092.2|20117.2|20102.2|20102.2|20087.2|59
1595842800000|2020-07-27 09:40:00|20117.2|20102.2|20102.2|20087.2|20117.2|20102.2|20102.2|20087.2|34
1595843100000|2020-07-27 09:45:00|20107.2|20092.2|20087.2|20072.2|20112.2|20097.2|20087.2|20072.2|39
1595843400000|2020-07-27 09:50:00|20082.2|20067.2|20077.2|20062.2|20082.2|20067.2|20077.2|20062.2|41
1595843700000|2020-07-27 09:55:00|20082.2|20067.2|20092.2|20077.2|20092.2|20077.2|20082.2|20067.2|69
1595844000000|2020-07-27 10:00:00|20087.2|20072.2|20087.2|20072.2|20087.2|20072.2|20082.2|20067.2|28
1595844300000|2020-07-27 10:05:00|20082.2|20067.2|20082.2|20067.2|20087.2|20072.2|20072.2|20057.2|64
1595844600000|2020-07-27 10:10:00|20077.2|20062.2|20057.2|20042.2|20077.2|20062.2|20057.2|20042.2|31
1595844900000|2020-07-27 10:15:00|20062.2|20047.2|20082.2|20067.2|20082.2|20067.2|20062.2|20047.2|42
1595845200000|2020-07-27 10:20:00|20087.2|20072.2|20082.2|20067.2|20087.2|20072.2|20082.2|20067.2|13
1595845500000|2020-07-27 10:25:00|20077.2|20062.2|20072.2|20057.2|20077.2|20062.2|20067.2|20052.2|37
1595845800000|2020-07-27 10:30:00|20077.2|20062.2|20082.2|20067.2|20082.2|20067.2|20072.2|20057.2|18
1595846100000|2020-07-27 10:35:00|20087.2|20072.2|20082.2|20067.2|20087.2|20072.2|20077.2|20062.2|37
1595846400000|2020-07-27 10:40:00|20077.2|20062.2|20072.2|20057.2|20077.2|20062.2|20062.2|20047.2|35
1595846700000|2020-07-27 10:45:00|20067.2|20052.2|20067.2|20052.2|20072.2|20057.2|20057.2|20042.2|36
1595847000000|2020-07-27 10:50:00|20062.2|20047.2|20072.2|20057.2|20072.2|20057.2|20062.2|20047.2|36
1595847300000|2020-07-27 10:55:00|20077.2|20062.2|20067.2|20052.2|20077.2|20062.2|20062.2|20047.2|20
1595847600000|2020-07-27 11:00:00|20057.2|20042.2|20032.2|20017.2|20062.2|20047.2|20032.2|20017.2|120
1595847900000|2020-07-27 11:05:00|20027.2|20012.2|20002.2|19987.2|20027.2|20012.2|19992.2|19977.2|201
1595848200000|2020-07-27 11:10:00|19997.2|19982.2|19992.2|19977.2|20002.2|19987.2|19972.2|19957.2|219
1595848500000|2020-07-27 11:15:00|19997.2|19982.2|19982.2|19967.2|19997.2|19982.2|19982.2|19967.2|121
1595848800000|2020-07-27 11:20:00|19987.2|19972.2|19972.2|19957.2|19992.2|19977.2|19962.2|19947.2|229
1595849100000|2020-07-27 11:25:00|19977.2|19962.2|19982.2|19967.2|19982.2|19967.2|19972.2|19957.2|79
1595849400000|2020-07-27 11:30:00|19987.2|19972.2|19997.2|19982.2|19997.2|19982.2|19987.2|19972.2|31
1595849700000|2020-07-27 11:35:00|19992.2|19977.2|19982.2|19967.2|19997.2|19982.2|19982.2|19967.2|42
1595850000000|2020-07-27 11:40:00|19983.3|19968.3|19998.3|19983.3|19998.3|19983.3|19978.3|19963.3|21
1595850300000|2020-07-27 11:45:00|20008.3|19993.3|20018.3|20003.3|20023.3|20008.3|20008.3|19993.3|51
1595850600000|2020-07-27 11:50:00|20023.3|20008.3|20028.3|20013.3|20033.3|20018.3|20018.3|20003.3|62
1595850900000|2020-07-27 11:55:00|20023.3|20008.3|20033.3|20018.3|20033.3|20018.3|20008.3|19993.3|62
1595851200000|2020-07-27 12:00:00|20028.3|20013.3|20018.3|20003.3|20033.3|20018.3|20018.3|20003.3|48
1595851500000|2020-07-27 12:05:00|20023.3|20008.3|20033.3|20018.3|20033.3|20018.3|20023.3|20008.3|57
1595851800000|2020-07-27 12:10:00|20028.3|20013.3|20023.3|20008.3|20043.3|20028.3|20023.3|20008.3|38
1595852100000|2020-07-27 12:15:00|20028.3|20013.3|20033.3|20018.3|20033.3|20018.3|20028.3|20013.3|53
1595852400000|2020-07-27 12:20:00|20038.3|20023.3|20028.3|20013.3|20048.3|20033.3|20028.3|20013.3|49
1595852700000|2020-07-27 12:25:00|20023.3|20008.3|20023.3|20008.3|20023.3|20008.3|20018.3|20003.3|39
1595853000000|2020-07-27 12:30:00|20018.3|20003.3|19953.3|19938.3|20018.3|20003.3|19953.3|19938.3|226
1595853300000|2020-07-27 12:35:00|19948.3|19933.3|19948.3|19933.3|19968.3|19953.3|19948.3|19933.3|102
1595853600000|2020-07-27 12:40:00|19953.3|19938.3|19933.3|19918.3|19958.3|19943.3|19923.3|19908.3|130
1595853900000|2020-07-27 12:45:00|19938.3|19923.3|19943.3|19928.3|19948.3|19933.3|19933.3|19918.3|76
1595854200000|2020-07-27 12:50:00|19938.3|19923.3|19958.3|19943.3|19958.3|19943.3|19918.3|19903.3|114
1595854500000|2020-07-27 12:55:00|19953.3|19938.3|19953.3|19938.3|19958.3|19943.3|19948.3|19933.3|53
1595854800000|2020-07-27 13:00:00|19948.3|19933.3|19953.3|19938.3|19958.3|19943.3|19948.3|19933.3|59
1595855100000|2020-07-27 13:05:00|19958.3|19943.3|19968.3|19953.3|19968.3|19953.3|19958.3|19943.3|32
1595855400000|2020-07-27 13:10:00|19973.3|19958.3|19983.3|19968.3|19983.3|19968.3|19968.3|19953.3|57
1595855700000|2020-07-27 13:15:00|19978.3|19963.3|19988.3|19973.3|19993.3|19978.3|19978.3|19963.3|48
1595856000000|2020-07-27 13:20:00|19983.3|19968.3|19983.3|19968.3|19988.3|19973.3|19978.3|19963.3|43
1595856300000|2020-07-27 13:25:00|19978.3|19963.3|19978.3|19963.3|19983.3|19968.3|19973.3|19958.3|53
1595856600000|2020-07-27 13:30:00|19973.3|19958.3|19958.3|19943.3|19988.3|19973.3|19958.3|19943.3|121
1595856900000|2020-07-27 13:35:00|19963.3|19948.3|19928.3|19913.3|19963.3|19948.3|19928.3|19913.3|122
1595857200000|2020-07-27 13:40:00|19938.3|19923.3|19943.3|19928.3|19943.3|19928.3|19933.3|19918.3|121
1595857500000|2020-07-27 13:45:00|19948.3|19933.3|19963.3|19948.3|19963.3|19948.3|19948.3|19933.3|84
1595857800000|2020-07-27 13:50:00|19968.3|19953.3|19958.3|19943.3|19968.3|19953.3|19953.3|19938.3|94
1595858100000|2020-07-27 13:55:00|19953.3|19938.3|19943.3|19928.3|19958.3|19943.3|19933.3|19918.3|129
1595858400000|2020-07-27 14:00:00|19948.3|19933.3|19968.3|19953.3|19968.3|19953.3|19943.3|19928.3|114
1595858700000|2020-07-27 14:05:00|19963.3|19948.3|19983.3|19968.3|19983.3|19968.3|19963.3|19948.3|133
1595859000000|2020-07-27 14:10:00|19982|19967|19967|19952|19982|19967|19967|19952|95
1595859300000|2020-07-27 14:15:00|19962|19947|19982|19967|19982|19967|19957|19942|166
1595859600000|2020-07-27 14:20:00|19987|19972|19997|19982|19997|19982|19977|19962|215
1595859900000|2020-07-27 14:25:00|19992|19977|20012|19997|20012|19997|19992|19977|154
1595860200000|2020-07-27 14:30:00|20007|19992|19997|19982|20012|19997|19997|19982|153
1595860500000|2020-07-27 14:35:00|19992|19977|20007|19992|20007|19992|19992|19977|98
1595860800000|2020-07-27 14:40:00|20002|19987|20012|19997|20012|19997|20002|19987|84
1595861100000|2020-07-27 14:45:00|20017|20002|20032|20017|20032|20017|20017|20002|127
1595861400000|2020-07-27 14:50:00|20037|20022|20037|20022|20042|20027|20032|20017|89
1595861700000|2020-07-27 14:55:00|20042|20027|20032|20017|20047|20032|20027|20012|151
1595862000000|2020-07-27 15:00:00|20027|20012|20037|20022|20037|20022|20022|20007|116
1595862300000|2020-07-27 15:05:00|20032|20017|20027|20012|20032|20017|20022|20007|82
1595862600000|2020-07-27 15:10:00|20032|20017|20047|20032|20057|20042|20027|20012|159
1595862900000|2020-07-27 15:15:00|20042|20027|20047|20032|20052|20037|20042|20027|154
1595863200000|2020-07-27 15:20:00|20052|20037|20047|20032|20057|20042|20042|20027|162
1595863500000|2020-07-27 15:25:00|20052|20037|20042|20027|20072|20057|20037|20022|535
1595863800000|2020-07-27 15:30:00|20047|20032|20032|20017|20047|20032|20017|20002|398
1595864100000|2020-07-27 15:35:00|20027|20012|19987|19972|20037|20022|19982|19967|283
1595864400000|2020-07-27 15:40:00|19992|19977|19982|19967|19997|19982|19982|19967|62
1595864700000|2020-07-27 15:45:00|19992|19977|20007|19992|20007|19992|19982|19967|43
1595865000000|2020-07-27 15:50:00|20012|19987|20017|19997|20017|19997|20007|19987|3
1595865300000|2020-07-27 15:55:00|20022|20002|20027|20002|20027|20002|20022|19997|28
1595865600000|2020-07-27 16:00:00|20022|20007|20022|20002|20032|20007|20022|19997|14
1595865900000|2020-07-27 16:05:00|20027|20007|20022|19997|20027|20007|20017|19997|10
1595866200000|2020-07-27 16:10:00|20027|20002|20022|20002|20027|20002|20022|20002|0
1595866500000|2020-07-27 16:15:00|20017|19997|19997|19972|20022|20002|19997|19972|21
1595866800000|2020-07-27 16:20:00|20002|19977|19997|19977|20007|19987|19997|19977|4
1595867100000|2020-07-27 16:25:00|20002|19982|20012|19987|20012|19987|19997|19982|5
1595867400000|2020-07-27 16:30:00|20007|19982|20007|19982|20012|19987|20007|19982|9
1595867700000|2020-07-27 16:35:00|20002|19987|20012|19987|20012|19992|20002|19987|15
1595868000000|2020-07-27 16:40:00|20007|19982|20022|19997|20022|19997|20002|19982|30
1595868300000|2020-07-27 16:45:00|20017|20002|20022|19997|20027|20002|20017|19997|10
1595868600000|2020-07-27 16:50:00|20027|20002|20022|20002|20027|20002|20022|19997|10
1595868900000|2020-07-27 16:55:00|20017|19997|20027|20002|20027|20007|20017|19997|14
1595869200000|2020-07-27 17:00:00|20032|20007|20027|20002|20032|20012|20022|20002|5
1595869500000|2020-07-27 17:05:00|20022|20007|20022|19997|20022|20007|20022|19997|2
1595869800000|2020-07-27 17:10:00|20027|20002|20027|20007|20027|20007|20027|20002|6
1595870100000|2020-07-27 17:15:00|20022|20002|20017|19997|20027|20002|20017|19997|14
1595870400000|2020-07-27 17:20:00|20022|20002|20027|20007|20027|20007|20022|20002|16
1595870700000|2020-07-27 17:25:00|20032|20012|20027|20007|20037|20012|20027|20007|7
1595871000000|2020-07-27 17:30:00|||||||||3
1595871300000|2020-07-27 17:35:00|20032|20002|20032|20007|20032|20012|20032|20002|16
1595871600000|2020-07-27 17:40:00|20027|20002|20022|19997|20032|20002|20017|19997|7
1595871900000|2020-07-27 17:45:00|20027|20002|20027|20002|20032|20012|20022|20002|9
1595872200000|2020-07-27 17:50:00|20022|20007|20027|20007|20027|20007|20022|20007|2
1595872500000|2020-07-27 17:55:00|20032|20012|20027|20007|20032|20012|20027|20007|3
1595872800000|2020-07-27 18:00:00|20022|20002|20027|20007|20032|20007|20022|20002|14
1595873100000|2020-07-27 18:05:00|20032|20012|20027|20002|20032|20012|20027|20002|23
1595873400000|2020-07-27 18:10:00|20022|20007|20007|19987|20022|20007|20007|19987|17
1595873700000|2020-07-27 18:15:00|20012|19992|20007|19982|20012|19992|20002|19982|18
1595874000000|2020-07-27 18:20:00|20012|19987|20027|20002|20027|20002|20012|19982|10
1595874300000|2020-07-27 18:25:00|20022|19997|20017|20002|20022|20002|20017|19997|8
1595874600000|2020-07-27 18:30:00|20022|20007|20027|20012|20027|20012|20022|20007|2
1595874900000|2020-07-27 18:35:00|20037|20022|20042|20027|20042|20027|20037|20022|5
1595875200000|2020-07-27 18:40:00|||||||||3
1595875500000|2020-07-27 18:45:00|20037|20022|20037|20022|20037|20022|20032|20017|11
1595875800000|2020-07-27 18:50:00|20027|20012|20027|20012|20027|20012|20027|20012|13
1595876100000|2020-07-27 18:55:00|20022|20007|20012|19997|20022|20007|20012|19997|8
1595876400000|2020-07-27 19:00:00|20017|20002|20037|20022|20037|20022|20017|20002|7
1595876700000|2020-07-27 19:05:00|20042|20027|20042|20027|20042|20027|20042|20027|6
1595877000000|2020-07-27 19:10:00|20037|20022|20032|20017|20042|20027|20032|20017|8
1595877300000|2020-07-27 19:15:00|20037|20022|20042|20027|20042|20027|20037|20022|3
1595877600000|2020-07-27 19:20:00|20047|20032|20057|20042|20057|20042|20047|20032|7
1595877900000|2020-07-27 19:25:00|20062|20047|20062|20047|20062|20047|20062|20047|17
1595878200000|2020-07-27 19:30:00|20057|20042|20067|20052|20077|20062|20057|20042|15
1595878500000|2020-07-27 19:35:00|20062|20047|20052|20037|20062|20047|20052|20037|7
1595878800000|2020-07-27 19:40:00|20057|20042|20062|20047|20062|20047|20057|20042|12
1595879100000|2020-07-27 19:45:00|20067|20052|20057|20042|20072|20057|20057|20042|13
1595879400000|2020-07-27 19:50:00|20052|20037|20057|20042|20062|20047|20052|20037|5
1595879700000|2020-07-27 19:55:00|20062|20047|20057|20042|20067|20052|20042|20027|20
1595880000000|2020-07-27 20:00:00|20069.3|20029.3|20062.7|20022.7|20069.5|20029.5|20056.7|20016.7|0
1595880300000|2020-07-27 20:05:00|20063|20023|20073.6|20033.6|20075.4|20035.4|20062.7|20022.7|0
1595880600000|2020-07-27 20:10:00|20073.4|20033.4|20069.4|20029.4|20073.4|20033.4|20061.5|20021.5|0
1595880900000|2020-07-27 20:15:00|20068.9|20028.9|20066.4|20026.4|20068.9|20028.9|20064.9|20024.9|0
1595881200000|2020-07-27 20:20:00|20066.9|20026.9|20072|20032|20072|20032|20066.4|20026.4|0
1595881500000|2020-07-27 20:25:00|20071.5|20031.5|20068.9|20028.9|20072|20032|20068.9|20028.9|0
1595881800000|2020-07-27 20:30:00|20069.9|20029.9|20068.6|20028.6|20074.8|20034.8|20066.9|20026.9|0
1595882100000|2020-07-27 20:35:00|20068.8|20028.8|20070.3|20030.3|20071.6|20031.6|20067.3|20027.3|0
1595882400000|2020-07-27 20:40:00|20070.1|20030.1|20075.9|20035.9|20077.1|20037.1|20068.6|20028.6|0
1595882700000|2020-07-27 20:45:00|20076.1|20036.1|20078.9|20038.9|20078.9|20038.9|20074.1|20034.1|0
1595883000000|2020-07-27 20:50:00|20078.7|20038.7|20085|20045|20086.3|20046.3|20077.1|20037.1|0
1595883300000|2020-07-27 20:55:00|20084.7|20044.7|20080.9|20040.9|20086.3|20046.3|20080.2|20040.2|0
1595883600000|2020-07-27 21:00:00|20081.2|20041.2|20080.7|20040.7|20081.2|20041.2|20079.2|20039.2|0
1595883900000|2020-07-27 21:05:00|20082.2|20042.2|20081.2|20041.2|20082.2|20042.2|20080.7|20040.7|0
1595884200000|2020-07-27 21:10:00|20080.2|20040.2|20081.2|20041.2|20081.7|20041.7|20080.2|20040.2|0
1595884500000|2020-07-27 21:15:00|20081.7|20041.7|20082.7|20042.7|20084.2|20044.2|20081.2|20041.2|0
1595884800000|2020-07-27 21:20:00|20083.2|20043.2|20085.2|20045.2|20085.2|20045.2|20081.7|20041.7|0
1595885100000|2020-07-27 21:25:00|20084.7|20044.7|20084.7|20044.7|20084.7|20044.7|20084.2|20044.2|0
1595885400000|2020-07-27 21:30:00|20084.2|20044.2|20084.2|20044.2|20084.2|20044.2|20084.2|20044.2|0
1595885700000|2020-07-27 21:35:00|20083.7|20043.7|20087.6|20047.6|20087.6|20047.6|20081.1|20041.1|0
1595886000000|2020-07-27 21:40:00|20086.1|20046.1|20091.1|20051.1|20091.1|20051.1|20086.1|20046.1|0
1595886300000|2020-07-27 21:45:00|20090.6|20050.6|20092.7|20052.7|20093.1|20053.1|20090.6|20050.6|0
1595886600000|2020-07-27 21:50:00|20092.2|20052.2|20093.7|20053.7|20093.7|20053.7|20092.2|20052.2|0
1595886900000|2020-07-27 21:55:00|20093.2|20053.2|20093.7|20053.7|20094.7|20054.7|20093.2|20053.2|0
1595887200000|2020-07-27 22:00:00|20094|20054|20106.2|20066.2|20109.3|20069.3|20093|20053|0
1595887500000|2020-07-27 22:05:00|20106.5|20066.5|20103.2|20063.2|20108.1|20068.1|20099.7|20059.7|0
1595887800000|2020-07-27 22:10:00|20103|20063|20103.2|20063.2|20104.5|20064.5|20101.4|20061.4|0
1595888100000|2020-07-27 22:15:00|20103|20063|20099.7|20059.7|20104.5|20064.5|20099.7|20059.7|0
1595888400000|2020-07-27 22:20:00|20099.5|20059.5|20099.7|20059.7|20099.7|20059.7|20096.6|20056.6|0
1595888700000|2020-07-27 22:25:00|20099.9|20059.9|20101.4|20061.4|20103.2|20063.2|20099.7|20059.7|0
1595889000000|2020-07-27 22:30:00|20101.6|20061.6|20104.9|20064.9|20105.5|20065.5|20101.6|20061.6|0
1595889300000|2020-07-27 22:35:00|20105|20065|20103.8|20063.8|20107.9|20067.9|20102|20062|0
1595889600000|2020-07-27 22:40:00|20103.5|20063.5|20103.8|20063.8|20105.1|20065.1|20100.2|20060.2|0
1595889900000|2020-07-27 22:45:00|20104|20064|20111.1|20071.1|20112.9|20072.9|20104|20064|0
1595890200000|2020-07-27 22:50:00|20111.4|20071.4|20109.9|20069.9|20112.9|20072.9|20108.1|20068.1|0
1595890500000|2020-07-27 22:55:00|20109.3|20069.3|20102.7|20062.7|20112.3|20072.3|20096.6|20056.6|0
1595890800000|2020-07-27 23:00:00|20102.9|20062.9|20110.5|20070.5|20116.6|20076.6|20102.7|20062.7|0
1595891100000|2020-07-27 23:05:00|20110.8|20070.8|20104.4|20064.4|20112.3|20072.3|20104.4|20064.4|0
1595891400000|2020-07-27 23:10:00|20104.1|20064.1|20100.3|20060.3|20104.4|20064.4|20098.4|20058.4|0
1595891700000|2020-07-27 23:15:00|20100.1|20060.1|20095.3|20055.3|20101.4|20061.4|20095.3|20055.3|0
1595892000000|2020-07-27 23:20:00|20095.5|20055.5|20096.6|20056.6|20098.4|20058.4|20088.8|20048.8|0
1595892300000|2020-07-27 23:25:00|20096.3|20056.3|20084.4|20044.4|20096.6|20056.6|20082.7|20042.7|0
1595892600000|2020-07-27 23:30:00|20084.2|20044.2|20093.6|20053.6|20093.6|20053.6|20082.7|20042.7|0
1595892900000|2020-07-27 23:35:00|20093.8|20053.8|20096.6|20056.6|20099.6|20059.6|20093.6|20053.6|0
1595893200000|2020-07-27 23:40:00|20096.7|20056.7|20090.5|20050.5|20099.6|20059.6|20088.1|20048.1|0
1595893500000|2020-07-27 23:45:00|20090.8|20050.8|20097.2|20057.2|20097.2|20057.2|20090.5|20050.5|0
1595893800000|2020-07-27 23:50:00|20097.4|20057.4|20102.7|20062.7|20107.5|20067.5|20096.6|20056.6|0
1595894100000|2020-07-27 23:55:00|20102.9|20062.9|20107.3|20067.3|20114|20074|20102.9|20062.9|0
1595894400000|2020-07-28 00:00:00|20107.6|20067.6|20128.7|20088.7|20133|20093|20101.3|20061.3|0
1595894700000|2020-07-28 00:05:00|20128.9|20088.9|20117.7|20077.7|20133|20093|20117.7|20077.7|0
1595895000000|2020-07-28 00:10:00|20117.4|20077.4|20115.9|20075.9|20118.9|20078.9|20112.9|20072.9|0
1595895300000|2020-07-28 00:15:00|20115.6|20075.6|20115.5|20075.5|20121.4|20081.4|20104.8|20064.8|0
1595895600000|2020-07-28 00:20:00|20115.6|20075.6|20099.1|20059.1|20116|20076|20087.7|20047.7|0
1595895900000|2020-07-28 00:25:00|20099|20059|20110.6|20070.6|20110.6|20070.6|20093.1|20053.1|0
1595896200000|2020-07-28 00:30:00|20110.8|20070.8|20104.2|20064.2|20110.8|20070.8|20098.3|20058.3|0
1595896500000|2020-07-28 00:35:00|20104.4|20064.4|20109.9|20069.9|20110.1|20070.1|20104.2|20064.2|0
1595896800000|2020-07-28 00:40:00|20110.1|20070.1|20116|20076|20116.2|20076.2|20110.1|20070.1|0
1595897100000|2020-07-28 00:45:00|20115.8|20075.8|20127.8|20087.8|20127.8|20087.8|20115.5|20075.5|0
1595897400000|2020-07-28 00:50:00|20128|20088|20138.7|20098.7|20138.7|20098.7|20127.3|20087.3|0
1595897700000|2020-07-28 00:55:00|20140.7|20100.7|20149.8|20109.8|20150.2|20110.2|20140.7|20100.7|0
1595898000000|2020-07-28 01:00:00|20150|20110|20170.8|20130.8|20182.4|20142.4|20150|20110|0
1595898300000|2020-07-28 01:05:00|20170.9|20130.9|20182.6|20142.6|20182.6|20142.6|20170.9|20130.9|0
1595898600000|2020-07-28 01:10:00|20182.4|20142.4|20195.7|20155.7|20196.1|20156.1|20180.6|20140.6|0
1595898900000|2020-07-28 01:15:00|20195.9|20155.9|20206.8|20166.8|20212.7|20172.7|20195.6|20155.6|0
1595899200000|2020-07-28 01:20:00|20206.9|20166.9|20201.5|20161.5|20212.7|20172.7|20201.1|20161.1|0
1595899500000|2020-07-28 01:25:00|20201.6|20161.6|20195.4|20155.4|20207|20167|20195.2|20155.2|0
1595899800000|2020-07-28 01:30:00|20195.5|20155.5|20184.3|20144.3|20195.7|20155.7|20183.9|20143.9|0
1595900100000|2020-07-28 01:35:00|20184.1|20144.1|20184.1|20144.1|20190|20150|20177.7|20137.7|0
1595900400000|2020-07-28 01:40:00|20184.3|20144.3|20183.8|20143.8|20190.2|20150.2|20183.8|20143.8|0
1595900700000|2020-07-28 01:45:00|20183.6|20143.6|20178|20138|20189.7|20149.7|20172.6|20132.6|0
1595901000000|2020-07-28 01:50:00|20177|20137|20173.2|20133.2|20178.7|20138.7|20166.7|20126.7|0
1595901300000|2020-07-28 01:55:00|20173|20133|20172.1|20132.1|20173.2|20133.2|20166.6|20126.6|0
1595901600000|2020-07-28 02:00:00|20172.3|20132.3|20157.2|20117.2|20184.1|20144.1|20151.3|20111.3|0
1595901900000|2020-07-28 02:05:00|20157.1|20117.1|20151.9|20111.9|20157.6|20117.6|20151.5|20111.5|0
1595902200000|2020-07-28 02:10:00|20152|20112|20157.9|20117.9|20160.8|20120.8|20148.7|20108.7|0
1595902500000|2020-07-28 02:15:00|20157.8|20117.8|20175|20135|20175.1|20135.1|20157.8|20117.8|0
1595902800000|2020-07-28 02:20:00|20175.1|20135.1|20158.1|20118.1|20175.1|20135.1|20157.8|20117.8|0
1595903100000|2020-07-28 02:25:00|20158.2|20118.2|20159|20119|20159|20119|20152.6|20112.6|0
1595903400000|2020-07-28 02:30:00|20161|20121|20170.6|20130.6|20170.9|20130.9|20161|20121|0
1595903700000|2020-07-28 02:35:00|20170.4|20130.4|20164.4|20124.4|20170.6|20130.6|20164.2|20124.2|0
1595904000000|2020-07-28 02:40:00|20164.3|20124.3|20158.3|20118.3|20164.4|20124.4|20157.9|20117.9|0
1595904300000|2020-07-28 02:45:00|20158.4|20118.4|20158.3|20118.3|20158.5|20118.5|20152.4|20112.4|0
1595904600000|2020-07-28 02:50:00|20158.2|20118.2|20152.4|20112.4|20158.5|20118.5|20152|20112|0
1595904900000|2020-07-28 02:55:00|20152.2|20112.2|20146.7|20106.7|20152.7|20112.7|20146.3|20106.3|0
1595905200000|2020-07-28 03:00:00|20146.8|20106.8|20140.4|20100.4|20149.5|20109.5|20140.2|20100.2|0
1595905500000|2020-07-28 03:05:00|20140.6|20100.6|20123.2|20083.2|20140.6|20100.6|20122.5|20082.5|0
1595905800000|2020-07-28 03:10:00|20123|20083|20122.8|20082.8|20134.2|20094.2|20116.8|20076.8|0
1595906100000|2020-07-28 03:15:00|20121.8|20081.8|20105|20065|20122.7|20082.7|20098.9|20058.9|0
1595906400000|2020-07-28 03:20:00|20105.2|20065.2|20098.9|20058.9|20110.5|20070.5|20098.7|20058.7|0
1595906700000|2020-07-28 03:25:00|20099.1|20059.1|20116.4|20076.4|20116.5|20076.5|20098.7|20058.7|0
1595907000000|2020-07-28 03:30:00|20116.3|20076.3|20117|20077|20122|20082|20104.8|20064.8|0
1595907300000|2020-07-28 03:35:00|20117.5|20077.5|20110.7|20070.7|20125.9|20085.9|20110.7|20070.7|0
1595907600000|2020-07-28 03:40:00|20110.8|20070.8|20093.4|20053.4|20110.9|20070.9|20093.4|20053.4|0
1595907900000|2020-07-28 03:45:00|20092.8|20052.8|20093.7|20053.7|20099.4|20059.4|20092.8|20052.8|0
1595908200000|2020-07-28 03:50:00|20093.6|20053.6|20076.3|20036.3|20094|20054|20076.3|20036.3|0
1595908500000|2020-07-28 03:55:00|20076.5|20036.5|20081.9|20041.9|20084.8|20044.8|20058.5|20018.5|0
1595908800000|2020-07-28 04:00:00|20082.1|20042.1|20087.4|20047.4|20093.4|20053.4|20078.5|20038.5|0
1595909100000|2020-07-28 04:05:00|20087.6|20047.6|20081.8|20041.8|20087.8|20047.8|20081.7|20041.7|0
1595909400000|2020-07-28 04:10:00|20081.7|20041.7|20072.7|20032.7|20081.7|20041.7|20069.9|20029.9|0
1595909700000|2020-07-28 04:15:00|20072.8|20032.8|20063.8|20023.8|20081.5|20041.5|20058.1|20018.1|0
1595910000000|2020-07-28 04:20:00|20063.6|20023.6|20075.6|20035.6|20075.9|20035.9|20063.6|20023.6|0
1595910300000|2020-07-28 04:25:00|20075.8|20035.8|20081.3|20041.3|20087.1|20047.1|20075.3|20035.3|0
1595910600000|2020-07-28 04:30:00|20081.4|20041.4|20090.4|20050.4|20093.1|20053.1|20081.4|20041.4|0
1595910900000|2020-07-28 04:35:00|20091.5|20051.5|20088|20048|20093.3|20053.3|20084.4|20044.4|0
1595911200000|2020-07-28 04:40:00|20087.9|20047.9|20082.3|20042.3|20088|20048|20076.4|20036.4|0
1595911500000|2020-07-28 04:45:00|20082.5|20042.5|20099.7|20059.7|20099.8|20059.8|20082.5|20042.5|0
1595911800000|2020-07-28 04:50:00|20099.6|20059.6|20101.3|20061.3|20106.9|20066.9|20099.3|20059.3|0
1595912100000|2020-07-28 04:55:00|20101.5|20061.5|20095.2|20055.2|20101.5|20061.5|20095.2|20055.2|0
1595912400000|2020-07-28 05:00:00|20093.2|20053.2|20082.6|20042.6|20095.4|20055.4|20078.1|20038.1|0
1595912700000|2020-07-28 05:05:00|20080.9|20040.9|20078.2|20038.2|20080.9|20040.9|20066.4|20026.4|0
1595913000000|2020-07-28 05:10:00|20078.4|20038.4|20083.8|20043.8|20095.2|20055.2|20078.4|20038.4|0
1595913300000|2020-07-28 05:15:00|20083.6|20043.6|20089.9|20049.9|20090|20050|20077.9|20037.9|0
1595913600000|2020-07-28 05:20:00|20089.7|20049.7|20072.3|20032.3|20089.9|20049.9|20071.9|20031.9|0
1595913900000|2020-07-28 05:25:00|20072.5|20032.5|20077.4|20037.4|20078.4|20038.4|20066.4|20026.4|0
1595914200000|2020-07-28 05:30:00|20075.4|20035.4|20078.2|20038.2|20083.8|20043.8|20066.4|20026.4|0
1595914500000|2020-07-28 05:35:00|20078.1|20038.1|20072.7|20032.7|20078.4|20038.4|20067|20027|0
1595914800000|2020-07-28 05:40:00|20072.9|20032.9|20055.8|20015.8|20073|20033|20055.5|20015.5|0
1595915100000|2020-07-28 05:45:00|20055.7|20015.7|20053|20013|20056|20016|20049.9|20009.9|0
1595915400000|2020-07-28 05:50:00|20052.9|20012.9|20067.1|20027.1|20067.5|20027.5|20049.8|20009.8|0
1595915700000|2020-07-28 05:55:00|20066.1|20026.1|20078.4|20038.4|20078.5|20038.5|20061.2|20021.2|0
1595916000000|2020-07-28 06:00:00|20078.5|20038.5|20047|20032|20084.1|20044.1|20042|20026.9|27
1595916300000|2020-07-28 06:05:00|20052|20037|20062|20047|20062|20047|20052|20037|13
1595916600000|2020-07-28 06:10:00|20052|20037|20042|20027|20052|20037|20042|20027|34
1595916900000|2020-07-28 06:15:00|20037|20022|20037|20022|20037|20022|20037|20022|4
1595917200000|2020-07-28 06:20:00|20042|20027|20037|20022|20042|20027|20027|20012|25
1595917800000|2020-07-28 06:30:00|20047|20032|20047|20032|20052|20037|20047|20032|5
1595918100000|2020-07-28 06:35:00|20057|20042|20062|20047|20062|20047|20057|20042|5
1595918400000|2020-07-28 06:40:00|20067|20052|20072|20057|20072|20057|20067|20052|8
1595918700000|2020-07-28 06:45:00|20067|20052|20067|20052|20077|20062|20067|20052|12
1595919000000|2020-07-28 06:50:00|20062|20047|20067|20052|20077|20062|20062|20047|18
1595919300000|2020-07-28 06:55:00|20062|20047|20047|20032|20062|20047|20042|20027|27
1595919600000|2020-07-28 07:00:00|20042|20027|20072|20057|20072|20057|20027|20012|354
1595919900000|2020-07-28 07:05:00|20067|20052|20107|20092|20127|20112|20067|20052|420
1595920200000|2020-07-28 07:10:00|20102|20087|20082|20067|20117|20102|20077|20062|360
1595920500000|2020-07-28 07:15:00|20077|20062|20032|20017|20082|20067|20032|20017|291
1595920800000|2020-07-28 07:20:00|20022|20007|19947|19932|20022|20007|19947|19932|387
1595921100000|2020-07-28 07:25:00|19942|19927|19962|19947|19982|19967|19937|19922|301
1595921400000|2020-07-28 07:30:00|19967|19952|19962|19947|19967|19952|19932|19917|329
1595921700000|2020-07-28 07:35:00|19967|19952|20027|20012|20027|20012|19952|19937|302
1595922000000|2020-07-28 07:40:00|20027.1|20012.1|20037.1|20022.1|20052.1|20037.1|20017.1|20002.1|218
1595922300000|2020-07-28 07:45:00|20032.1|20017.1|20017.1|20002.1|20042.1|20027.1|20012.1|19997.1|154
1595922600000|2020-07-28 07:50:00|20012.1|19997.1|19962.1|19947.1|20017.1|20002.1|19962.1|19947.1|153
1595922900000|2020-07-28 07:55:00|19967.1|19952.1|19952.1|19937.1|19972.1|19957.1|19947.1|19932.1|143
1595923200000|2020-07-28 08:00:00|19962.1|19947.1|19947.1|19932.1|19962.1|19947.1|19927.1|19912.1|158
1595923500000|2020-07-28 08:05:00|19937.1|19922.1|19947.1|19932.1|19962.1|19947.1|19937.1|19922.1|128
1595923800000|2020-07-28 08:10:00|19952.1|19937.1|19972.1|19957.1|19977.1|19962.1|19937.1|19922.1|84
1595924100000|2020-07-28 08:15:00|19977.1|19962.1|19982.1|19967.1|19987.1|19972.1|19977.1|19962.1|91
1595924400000|2020-07-28 08:20:00|19977.1|19962.1|19992.1|19977.1|19992.1|19977.1|19977.1|19962.1|133
1595924700000|2020-07-28 08:25:00|19997.1|19982.1|19997.1|19982.1|20017.1|20002.1|19997.1|19982.1|98
1595925000000|2020-07-28 08:30:00|19992.1|19977.1|20007.1|19992.1|20007.1|19992.1|19992.1|19977.1|104
1595925300000|2020-07-28 08:35:00|20012.1|19997.1|20002.1|19987.1|20012.1|19997.1|19997.1|19982.1|81
1595925600000|2020-07-28 08:40:00|19997.1|19982.1|19977.1|19962.1|20002.1|19987.1|19977.1|19962.1|111
1595925900000|2020-07-28 08:45:00|19972.1|19957.1|19982.1|19967.1|19987.1|19972.1|19962.1|19947.1|102
1595926200000|2020-07-28 08:50:00|19987.1|19972.1|19982.1|19967.1|19987.1|19972.1|19967.1|19952.1|90
1595926500000|2020-07-28 08:55:00|19987.1|19972.1|19987.1|19972.1|19987.1|19972.1|19977.1|19962.1|65
1595926800000|2020-07-28 09:00:00|19982.1|19967.1|19997.1|19982.1|20007.1|19992.1|19982.1|19967.1|85
1595927100000|2020-07-28 09:05:00|20002.1|19987.1|19997.1|19982.1|20002.1|19987.1|19987.1|19972.1|75
1595927400000|2020-07-28 09:10:00|19992.1|19977.1|19987.1|19972.1|20002.1|19987.1|19987.1|19972.1|91
1595927700000|2020-07-28 09:15:00|19982.1|19967.1|19967.1|19952.1|19992.1|19977.1|19967.1|19952.1|77
1595928000000|2020-07-28 09:20:00|19957.1|19942.1|19957.1|19942.1|19962.1|19947.1|19942.1|19927.1|138
1595928300000|2020-07-28 09:25:00|19962.1|19947.1|19962.1|19947.1|19972.1|19957.1|19952.1|19937.1|58
1595928600000|2020-07-28 09:30:00|19967.1|19952.1|19942.1|19927.1|19967.1|19952.1|19932.1|19917.1|121
1595928900000|2020-07-28 09:35:00|19947.1|19932.1|19937.1|19922.1|19947.1|19932.1|19937.1|19922.1|76
1595929200000|2020-07-28 09:40:00|19942.1|19927.1|19932.1|19917.1|19952.1|19937.1|19932.1|19917.1|65
1595929500000|2020-07-28 09:45:00|19927.1|19912.1|19922.1|19907.1|19937.1|19922.1|19917.1|19902.1|143
1595929800000|2020-07-28 09:50:00|19917.1|19902.1|19897.1|19882.1|19922.1|19907.1|19882.1|19867.1|206
1595930100000|2020-07-28 09:55:00|19887.1|19872.1|19872.1|19857.1|19892.1|19877.1|19862.1|19847.1|171
1595930400000|2020-07-28 10:00:00|19867.1|19852.1|19867.1|19852.1|19882.1|19867.1|19862.1|19847.1|134
1595930700000|2020-07-28 10:05:00|19862.1|19847.1|19797.1|19782.1|19862.1|19847.1|19782.1|19767.1|594
1595931000000|2020-07-28 10:10:00|19792.1|19777.1|19802.1|19787.1|19807.1|19792.1|19762.1|19747.1|248
1595931300000|2020-07-28 10:15:00|19797.1|19782.1|19822.1|19807.1|19822.1|19807.1|19792.1|19777.1|126
1595931600000|2020-07-28 10:20:00|19817.1|19802.1|19802.1|19787.1|19817.1|19802.1|19802.1|19787.1|83
1595931900000|2020-07-28 10:25:00|19797.1|19782.1|19817.1|19802.1|19817.1|19802.1|19787.1|19772.1|109
1595932200000|2020-07-28 10:30:00|19812.1|19797.1|19832.1|19817.1|19832.1|19817.1|19802.1|19787.1|76
1595932500000|2020-07-28 10:35:00|19822.1|19807.1|19837.1|19822.1|19847.1|19832.1|19822.1|19807.1|158
1595932800000|2020-07-28 10:40:00|19832.1|19817.1|19827.1|19812.1|19832.1|19817.1|19817.1|19802.1|306
1595933100000|2020-07-28 10:45:00|19822.1|19807.1|19822.1|19807.1|19832.1|19817.1|19817.1|19802.1|31
1595933400000|2020-07-28 10:50:00|19817.1|19802.1|19817.1|19802.1|19817.1|19802.1|19812.1|19797.1|34
1595933700000|2020-07-28 10:55:00|19827.1|19812.1|19827.1|19812.1|19837.1|19822.1|19822.1|19807.1|87
1595934000000|2020-07-28 11:00:00|19822.1|19807.1|19857.1|19842.1|19857.1|19842.1|19822.1|19807.1|123
1595934300000|2020-07-28 11:05:00|19852.1|19837.1|19857.1|19842.1|19857.1|19842.1|19847.1|19832.1|84
1595934600000|2020-07-28 11:10:00|19852.1|19837.1|19832.1|19817.1|19852.1|19837.1|19832.1|19817.1|40
1595934900000|2020-07-28 11:15:00|19827.1|19812.1|19807.1|19792.1|19827.1|19812.1|19807.1|19792.1|52
1595935200000|2020-07-28 11:20:00|19802.1|19787.1|19802.1|19787.1|19807.1|19792.1|19792.1|19777.1|87
1595935500000|2020-07-28 11:25:00|19797.1|19782.1|19792.1|19777.1|19797.1|19782.1|19792.1|19777.1|32
1595935800000|2020-07-28 11:30:00|19787.1|19772.1|19772.1|19757.1|19787.1|19772.1|19762.1|19747.1|107
1595936100000|2020-07-28 11:35:00|19777.1|19762.1|19777.1|19762.1|19777.1|19762.1|19762.1|19747.1|51
1595936400000|2020-07-28 11:40:00|19779|19764|19744|19729|19779|19764|19734|19719|395
1595936700000|2020-07-28 11:45:00|19739|19724|19749|19734|19754|19739|19724|19709|218
1595937000000|2020-07-28 11:50:00|19739|19724|19719|19704|19754|19739|19719|19704|112
1595937300000|2020-07-28 11:55:00|19724|19709|19729|19714|19734|19719|19704|19689|164
1595937600000|2020-07-28 12:00:00|19734|19719|19754|19739|19764|19749|19729|19714|118
1595937900000|2020-07-28 12:05:00|19749|19734|19784|19769|19784|19769|19734|19719|118
1595938200000|2020-07-28 12:10:00|19774|19759|19789|19774|19789|19774|19774|19759|96
1595938500000|2020-07-28 12:15:00|19784|19769|19789|19774|19794|19779|19784|19769|75
1595938800000|2020-07-28 12:20:00|19794|19779|19804|19789|19804|19789|19794|19779|40
1595939100000|2020-07-28 12:25:00|19799|19784|19804|19789|19814|19799|19794|19779|90
1595939400000|2020-07-28 12:30:00|19809|19794|19819|19804|19824|19809|19809|19794|92
1595939700000|2020-07-28 12:35:00|19824|19809|19819|19804|19829|19814|19814|19799|50
1595940000000|2020-07-28 12:40:00|19814|19799|19824|19809|19824|19809|19814|19799|31
1595940300000|2020-07-28 12:45:00|19819|19804|19804|19789|19819|19804|19804|19789|75
1595940600000|2020-07-28 12:50:00|19799|19784|19784|19769|19804|19789|19784|19769|88
1595940900000|2020-07-28 12:55:00|19779|19764|19789|19774|19789|19774|19769|19754|177
1595941200000|2020-07-28 13:00:00|19784|19769|19774|19759|19784|19769|19769|19754|100
1595941500000|2020-07-28 13:05:00|19769|19754|19789|19774|19789|19774|19769|19754|81
1595941800000|2020-07-28 13:10:00|19784|19769|19774|19759|19784|19769|19774|19759|65
1595942100000|2020-07-28 13:15:00|19779|19764|19804|19789|19804|19789|19779|19764|82
1595942400000|2020-07-28 13:20:00|19799|19784|19804|19789|19809|19794|19794|19779|132
1595942700000|2020-07-28 13:25:00|19809|19794|19814|19799|19814|19799|19799|19784|61
1595943000000|2020-07-28 13:30:00|19819|19804|19834|19819|19839|19824|19819|19804|280
1595943300000|2020-07-28 13:35:00|19839|19824|19829|19814|19839|19824|19809|19794|137
1595943600000|2020-07-28 13:40:00|19824|19809|19819|19804|19824|19809|19809|19794|91
1595943900000|2020-07-28 13:45:00|19824|19809|19819|19804|19824|19809|19814|19799|74
1595944200000|2020-07-28 13:50:00|19809|19794|19799|19784|19809|19794|19799|19784|116
1595944500000|2020-07-28 13:55:00|19789|19774|19809|19794|19814|19799|19789|19774|137
1595944800000|2020-07-28 14:00:00|19804|19789|19809|19794|19819|19804|19804|19789|92
1595945100000|2020-07-28 14:05:00|19804|19789|19819|19804|19819|19804|19804|19789|107
1595945400000|2020-07-28 14:10:00|19816|19801|19821|19806|19826|19811|19801|19786|91
1595945700000|2020-07-28 14:15:00|19826|19811|19841|19826|19851|19836|19826|19811|281
1595946000000|2020-07-28 14:20:00|19846|19831|19871|19856|19871|19856|19841|19826|187
1595946300000|2020-07-28 14:25:00|19876|19861|19866|19851|19876|19861|19846|19831|163
1595946600000|2020-07-28 14:30:00|19871|19856|19841|19826|19876|19861|19836|19821|150
1595946900000|2020-07-28 14:35:00|19836|19821|19846|19831|19846|19831|19836|19821|60
1595947200000|2020-07-28 14:40:00|19841|19826|19851|19836|19856|19841|19841|19826|66
1595947500000|2020-07-28 14:45:00|19846|19831|19861|19846|19861|19846|19846|19831|73
1595947800000|2020-07-28 14:50:00|19866|19851|19861|19846|19871|19856|19856|19841|83
1595948100000|2020-07-28 14:55:00|19866|19851|19876|19861|19881|19866|19866|19851|92
1595948400000|2020-07-28 15:00:00|19871|19856|19866|19851|19891|19876|19866|19851|106
1595948700000|2020-07-28 15:05:00|19861|19846|19876|19861|19876|19861|19841|19826|127
1595949000000|2020-07-28 15:10:00|19881|19866|19906|19891|19916|19901|19871|19856|214
1595949300000|2020-07-28 15:15:00|19911|19896|19901|19886|19916|19901|19896|19881|140
1595949600000|2020-07-28 15:20:00|19906|19891|19926|19911|19926|19911|19906|19891|156
1595949900000|2020-07-28 15:25:00|19916|19901|19941|19926|19941|19926|19916|19901|343
1595950200000|2020-07-28 15:30:00|19936|19921|19916|19901|19946|19931|19916|19901|287
1595950500000|2020-07-28 15:35:00|19921|19906|19936|19921|19936|19921|19891|19876|299
1595950800000|2020-07-28 15:40:00|19941|19926|19941|19926|19951|19936|19936|19921|44
1595951100000|2020-07-28 15:45:00|19946|19931|19931|19916|19946|19931|19926|19911|75
1595951400000|2020-07-28 15:50:00|19936|19911|19921|19896|19936|19911|19911|19891|19
1595951700000|2020-07-28 15:55:00|19916|19901|19911|19891|19916|19901|19906|19886|59
1595952000000|2020-07-28 16:00:00|19906|19886|19916|19896|19921|19901|19901|19881|21
1595952300000|2020-07-28 16:05:00|19911|19891|19916|19896|19916|19896|19906|19886|19
1595952600000|2020-07-28 16:10:00|19921|19891|19921|19896|19921|19901|19911|19891|5
1595952900000|2020-07-28 16:15:00|19926|19901|19906|19886|19931|19911|19906|19886|33
1595953200000|2020-07-28 16:20:00|19911|19891|19926|19901|19926|19901|19906|19891|9
1595953500000|2020-07-28 16:25:00|19931|19906|19921|19901|19931|19906|19916|19896|12
1595953800000|2020-07-28 16:30:00|19926|19896|19936|19916|19936|19916|19921|19896|8
1595954100000|2020-07-28 16:35:00|19941|19911|19941|19916|19941|19916|19941|19911|12
1595954400000|2020-07-28 16:40:00|19936|19911|19931|19911|19936|19916|19931|19911|2
1595954700000|2020-07-28 16:45:00|19936|19916|19936|19916|19941|19916|19931|19916|9
1595955000000|2020-07-28 16:50:00|19941|19921|19941|19921|19941|19921|19936|19916|7
1595955300000|2020-07-28 16:55:00|19946|19926|19946|19921|19946|19926|19936|19911|14
1595955600000|2020-07-28 17:00:00|19951|19926|19941|19916|19951|19926|19936|19916|6
1595955900000|2020-07-28 17:05:00|19946|19921|19946|19926|19951|19931|19941|19921|5
1595956200000|2020-07-28 17:10:00|19941|19921|19931|19906|19946|19926|19931|19906|5
1595956500000|2020-07-28 17:15:00|19926|19911|19936|19916|19941|19916|19926|19911|2
1595956800000|2020-07-28 17:20:00|19941|19921|19946|19921|19946|19926|19941|19916|3
1595957100000|2020-07-28 17:25:00|19941||19946||19946||19941||0
1595957400000|2020-07-28 17:30:00|19951|19926|19941|19921|19956|19931|19941|19921|15
1595957700000|2020-07-28 17:35:00|19946|19926|19951|19926|19951|19926|19941|19921|11
1595958000000|2020-07-28 17:40:00|19946|19921|19941|19916|19946|19921|19941|19916|8
1595958300000|2020-07-28 17:45:00|19946|19921|19951|19926|19951|19931|19946|19916|6
1595958600000|2020-07-28 17:50:00|19946|19931|19956|19931|19956|19936|19946|19926|15
1595958900000|2020-07-28 17:55:00|19951|19936|19956|19936|19956|19936|19951|19931|3
1595959200000|2020-07-28 18:00:00|19951|19931|19951|19931|19956|19936|19946|19926|12
1595959500000|2020-07-28 18:05:00|19946|19926|19951|19931|19951|19931|19946|19926|1
1595959800000|2020-07-28 18:10:00|19956|19936|19956|19931|19961|19941|19956|19931|6
1595960100000|2020-07-28 18:15:00|19951|19926|19961|19936|19961|19936|19951|19926|5
1595960400000|2020-07-28 18:20:00|19956|19941|19951|19931|19961|19941|19951|19931|17
1595960700000|2020-07-28 18:25:00|19956|19926|19951|19936|19956|19936|19951|19926|5
1595961000000|2020-07-28 18:30:00|19946|19931|19946|19931|19946|19931|19946|19931|2
1595961300000|2020-07-28 18:35:00|19951|19936|19951|19936|19951|19936|19951|19936|1
1595961600000|2020-07-28 18:40:00|19946|19931|19941|19926|19946|19931|19941|19926|2
1595961900000|2020-07-28 18:45:00|19946|19931|19946|19931|19946|19931|19946|19931|1
1595962200000|2020-07-28 18:50:00|19941|19926|19951|19936|19951|19936|19941|19926|6
1595962500000|2020-07-28 18:55:00|19956|19941|19956|19941|19956|19941|19956|19941|1
1595962800000|2020-07-28 19:00:00|19941|19926|19926|19911|19941|19926|19926|19911|9
1595963100000|2020-07-28 19:05:00|19931|19916|19931|19916|19931|19916|19931|19916|5
1595963400000|2020-07-28 19:10:00|19921|19906|19916|19901|19921|19906|19916|19901|5
1595963700000|2020-07-28 19:15:00|19921|19906|19916|19901|19921|19906|19906|19891|23
1595964000000|2020-07-28 19:20:00|19921|19906|19926|19911|19926|19911|19916|19901|6
1595964300000|2020-07-28 19:25:00|19916|19901|19911|19896|19916|19901|19906|19891|15
1595964600000|2020-07-28 19:30:00|19916|19901|19911|19896|19921|19906|19906|19891|23
1595964900000|2020-07-28 19:35:00|19916|19901|19911|19896|19921|19906|19911|19896|5
1595965200000|2020-07-28 19:40:00|19916|19901|19906|19891|19916|19901|19906|19891|8
1595965500000|2020-07-28 19:45:00|19911|19896|19906|19891|19921|19906|19901|19886|20
1595965800000|2020-07-28 19:50:00|19901|19886|19881|19866|19901|19886|19871|19856|52
1595966100000|2020-07-28 19:55:00|19886|19871|19861|19846|19886|19871|19861|19846|19
1595966400000|2020-07-28 20:00:00|19894.6|19854.6|19887.7|19847.7|19903.5|19863.5|19881|19841|0
1595966700000|2020-07-28 20:05:00|19887.4|19847.4|19913.5|19873.5|19915.2|19875.2|19884.7|19844.7|0
1595967000000|2020-07-28 20:10:00|19915.2|19875.2|19917.6|19877.6|19932.6|19892.6|19910.4|19870.4|0
1595967300000|2020-07-28 20:15:00|19917.3|19877.3|19915.3|19875.3|19917.3|19877.3|19913.8|19873.8|0
1595967600000|2020-07-28 20:20:00|19915.8|19875.8|19915.8|19875.8|19916.8|19876.8|19915.3|19875.3|0
1595967900000|2020-07-28 20:25:00|19914.8|19874.8|19913.8|19873.8|19915.3|19875.3|19913.8|19873.8|0
1595968200000|2020-07-28 20:30:00|19913.5|19873.5|19914.5|19874.5|19916.3|19876.3|19908.5|19868.5|0
1595968500000|2020-07-28 20:35:00|19914.8|19874.8|19913.3|19873.3|19919.3|19879.3|19911.5|19871.5|0
1595968800000|2020-07-28 20:40:00|19913|19873|19913.3|19873.3|19918.1|19878.1|19910.2|19870.2|0
1595969100000|2020-07-28 20:45:00|19913|19873|19913.3|19873.3|19919.3|19879.3|19910.2|19870.2|0
1595969400000|2020-07-28 20:50:00|19913.5|19873.5|19921.1|19881.1|19922.4|19882.4|19913.3|19873.3|0
1595969700000|2020-07-28 20:55:00|19920.8|19880.8|19920.3|19880.3|19922.4|19882.4|19918.1|19878.1|0
1595970000000|2020-07-28 21:00:00|19919.3|19879.3|19922.3|19882.3|19922.3|19882.3|19919.3|19879.3|0
1595970300000|2020-07-28 21:05:00|19923.3|19883.3|19921.8|19881.8|19924.9|19884.9|19921.8|19881.8|0
1595970600000|2020-07-28 21:10:00|19921.3|19881.3|19920.8|19880.8|19921.8|19881.8|19920.8|19880.8|0
1595970900000|2020-07-28 21:15:00|19920.3|19880.3|19920.3|19880.3|19920.8|19880.8|19920.3|19880.3|0
1595971200000|2020-07-28 21:20:00|19919.8|19879.8|19921.8|19881.8|19921.8|19881.8|19919.8|19879.8|0
1595971500000|2020-07-28 21:25:00|19920.8|19880.8|19921.3|19881.3|19921.3|19881.3|19920.8|19880.8|0
1595971800000|2020-07-28 21:30:00|19919.3|19879.3|19917.3|19877.3|19920.3|19880.3|19917.3|19877.3|0
1595972100000|2020-07-28 21:35:00|19919.3|19879.3|19919.8|19879.8|19919.8|19879.8|19917.3|19877.3|0
1595972700000|2020-07-28 21:45:00|19920.8|19880.8|19919.2|19879.2|19921.3|19881.3|19919.2|19879.2|0
1595973000000|2020-07-28 21:50:00|19919.8|19879.8|19921.8|19881.8|19921.8|19881.8|19919.8|19879.8|0
1595973300000|2020-07-28 21:55:00|19921.3|19881.3|19924.3|19884.3|19924.3|19884.3|19921.3|19881.3|0
1595973600000|2020-07-28 22:00:00|19925.3|19885.3|19945.5|19905.5|19948.9|19908.9|19925.3|19885.3|0
1595973900000|2020-07-28 22:05:00|19945.2|19905.2|19939.4|19899.4|19953.3|19913.3|19939.4|19899.4|0
1595974200000|2020-07-28 22:10:00|19939.6|19899.6|19939.4|19899.4|19940.7|19900.7|19936.4|19896.4|0
1595974500000|2020-07-28 22:15:00|19939.7|19899.7|19945.5|19905.5|19945.5|19905.5|19939.7|19899.7|0
1595974800000|2020-07-28 22:20:00|19945.6|19905.6|19940.7|19900.7|19946.1|19906.1|19939.4|19899.4|0
1595975100000|2020-07-28 22:25:00|19940.4|19900.4|19929.8|19889.8|19940.4|19900.4|19926.8|19886.8|0
1595975400000|2020-07-28 22:30:00|19930.1|19890.1|19932.9|19892.9|19934.6|19894.6|19925.5|19885.5|0
1595975700000|2020-07-28 22:35:00|19933.1|19893.1|19940.7|19900.7|19940.7|19900.7|19933.1|19893.1|0
1595976000000|2020-07-28 22:40:00|19940.9|19900.9|19937.7|19897.7|19943.7|19903.7|19936.4|19896.4|0
1595976300000|2020-07-28 22:45:00|19937.8|19897.8|19942.5|19902.5|19942.5|19902.5|19937.8|19897.8|0
1595976600000|2020-07-28 22:50:00|19942.7|19902.7|19942.5|19902.5|19945.5|19905.5|19942.5|19902.5|0
1595976900000|2020-07-28 22:55:00|19942.7|19902.7|19937|19897|19947.2|19907.2|19937|19897|0
1595977200000|2020-07-28 23:00:00|19937.1|19897.1|19932.2|19892.2|19941.8|19901.8|19931|19891|0
1595977500000|2020-07-28 23:05:00|19932|19892|19929.2|19889.2|19932.8|19892.8|19927.4|19887.4|0
1595977800000|2020-07-28 23:10:00|19929.1|19889.1|19927.4|19887.4|19931|19891|19927.4|19887.4|0
1595978100000|2020-07-28 23:15:00|19927.7|19887.7|19929.2|19889.2|19931|19891|19927.4|19887.4|0
1595978400000|2020-07-28 23:20:00|19929.4|19889.4|19931.6|19891.6|19932.2|19892.2|19913.5|19873.5|0
1595978700000|2020-07-28 23:25:00|19931.5|19891.5|19932.7|19892.7|19937.5|19897.5|19931|19891|0
1595979000000|2020-07-28 23:30:00|19932.9|19892.9|19938.1|19898.1|19940.5|19900.5|19931.4|19891.4|0
1595979300000|2020-07-28 23:35:00|19938|19898|19940.5|19900.5|19940.5|19900.5|19935.7|19895.7|0
1595979600000|2020-07-28 23:40:00|19940.6|19900.6|19935.7|19895.7|19942.3|19902.3|19931.4|19891.4|0
1595979900000|2020-07-28 23:45:00|19935.8|19895.8|19940.5|19900.5|19940.5|19900.5|19935.7|19895.7|0
1595980200000|2020-07-28 23:50:00|19940.2|19900.2|19938.7|19898.7|19942.3|19902.3|19934.4|19894.4|0
1595980500000|2020-07-28 23:55:00|19939|19899|19942.3|19902.3|19943.5|19903.5|19938.7|19898.7|0
1595980800000|2020-07-29 00:00:00|19942|19902|19945.3|19905.3|19952.6|19912.6|19929.6|19889.6|0
1595981100000|2020-07-29 00:05:00|19945.4|19905.4|19932.7|19892.7|19945.9|19905.9|19930.3|19890.3|0
1595981400000|2020-07-29 00:10:00|19932.9|19892.9|19929|19889|19937.5|19897.5|19920.6|19880.6|0
1595981700000|2020-07-29 00:15:00|19929.3|19889.3|19931.1|19891.1|19933.9|19893.9|19903.4|19863.4|0
1595982000000|2020-07-29 00:20:00|19930.9|19890.9|19937.3|19897.3|19948.4|19908.4|19928.2|19888.2|0
1595982300000|2020-07-29 00:25:00|19937.5|19897.5|19937.3|19897.3|19943|19903|19937|19897|0
1595982600000|2020-07-29 00:30:00|19937.5|19897.5|19915|19875|19943.5|19903.5|19914.8|19874.8|0
1595982900000|2020-07-29 00:35:00|19917|19877|19917.5|19877.5|19923.4|19883.4|19908.9|19868.9|0
1595983200000|2020-07-29 00:40:00|19917.6|19877.6|19920|19880|19923.1|19883.1|19914.5|19874.5|0
1595983500000|2020-07-29 00:45:00|19919.9|19879.9|19932.3|19892.3|19938|19898|19914.1|19874.1|0
1595983800000|2020-07-29 00:50:00|19932.2|19892.2|19932.3|19892.3|19932.5|19892.5|19923.7|19883.7|0
1595984100000|2020-07-29 00:55:00|19932.2|19892.2|19920.9|19880.9|19932.2|19892.2|19920.9|19880.9|0
1595984400000|2020-07-29 01:00:00|19922.9|19882.9|19924.5|19884.5|19930.4|19890.4|19918.3|19878.3|0
1595984700000|2020-07-29 01:05:00|19924.6|19884.6|19907.7|19867.7|19924.6|19884.6|19907.2|19867.2|0
1595985000000|2020-07-29 01:10:00|19907.5|19867.5|19906.9|19866.9|19919.1|19879.1|19906.9|19866.9|0
1595985300000|2020-07-29 01:15:00|19906.5|19866.5|19901.7|19861.7|19918.8|19878.8|19901.2|19861.2|0
1595985600000|2020-07-29 01:20:00|19901.8|19861.8|19906.9|19866.9|19907.4|19867.4|19901.5|19861.5|0
1595985900000|2020-07-29 01:25:00|19907|19867|19878.2|19838.2|19907|19867|19878.2|19838.2|0
1595986200000|2020-07-29 01:30:00|19878.1|19838.1|19871.9|19831.9|19883.5|19843.5|19871.2|19831.2|0
1595986500000|2020-07-29 01:35:00|19872.1|19832.1|19868.7|19828.7|19877.6|19837.6|19859.1|19819.1|0
1595986800000|2020-07-29 01:40:00|19869.7|19829.7|19876.8|19836.8|19876.8|19836.8|19853.9|19813.9|0
1595987100000|2020-07-29 01:45:00|19876.6|19836.6|19887.8|19847.8|19893.7|19853.7|19875.9|19835.9|0
1595987400000|2020-07-29 01:50:00|19888|19848|19888|19848|19893.7|19853.7|19887.7|19847.7|0
1595987700000|2020-07-29 01:55:00|19888.2|19848.2|19888.7|19848.7|19891|19851|19885|19845|0
1595988000000|2020-07-29 02:00:00|19888.5|19848.5|19893.7|19853.7|19894.2|19854.2|19885.2|19845.2|0
1595988300000|2020-07-29 02:05:00|19893.9|19853.9|19893.4|19853.4|19899.8|19859.8|19893.4|19853.4|0
1595988600000|2020-07-29 02:10:00|19893.5|19853.5|19904.6|19864.6|19904.8|19864.8|19893.4|19853.4|0
1595988900000|2020-07-29 02:15:00|19904.8|19864.8|19904.3|19864.3|19905.1|19865.1|19898.7|19858.7|0
1595989200000|2020-07-29 02:20:00|19904.4|19864.4|19904.3|19864.3|19904.6|19864.6|19892.9|19852.9|0
1595989500000|2020-07-29 02:25:00|19904.4|19864.4|19904.3|19864.3|19910.2|19870.2|19898.6|19858.6|0
1595989800000|2020-07-29 02:30:00|19904.4|19864.4|19904.3|19864.3|19904.6|19864.6|19904.3|19864.3|0
1595990100000|2020-07-29 02:35:00|19904.4|19864.4|19892.9|19852.9|19904.4|19864.4|19892.9|19852.9|0
1595990400000|2020-07-29 02:40:00|19892.8|19852.8|19887|19847|19892.8|19852.8|19884.2|19844.2|0
1595990700000|2020-07-29 02:45:00|19887.1|19847.1|19887|19847|19892.8|19852.8|19886.8|19846.8|0
1595991000000|2020-07-29 02:50:00|19886.8|19846.8|19881.1|19841.1|19887.1|19847.1|19875.4|19835.4|0
1595991300000|2020-07-29 02:55:00|19881.3|19841.3|19886.6|19846.6|19886.8|19846.8|19881|19841|0
1595991600000|2020-07-29 03:00:00|19885.6|19845.6|19898.6|19858.6|19898.7|19858.7|19881.3|19841.3|0
1595991900000|2020-07-29 03:05:00|19898.4|19858.4|19904.1|19864.1|19909.6|19869.6|19898.4|19858.4|0
1595992200000|2020-07-29 03:10:00|19904.3|19864.3|19906.8|19866.8|19910.2|19870.2|19903.8|19863.8|0
1595992500000|2020-07-29 03:15:00|19907|19867|19904.4|19864.4|19910|19870|19901|19861|0
1595992800000|2020-07-29 03:20:00|19904.3|19864.3|19915.3|19875.3|19915.5|19875.5|19904.3|19864.3|0
1595993100000|2020-07-29 03:25:00|19915.2|19875.2|19898|19858|19915.3|19875.3|19897.9|19857.9|0
1595993400000|2020-07-29 03:30:00|19898.2|19858.2|19898.2|19858.2|19901.1|19861.1|19892.7|19852.7|0
1595993700000|2020-07-29 03:35:00|19898.4|19858.4|19892.5|19852.5|19898.5|19858.5|19892.5|19852.5|0
1595994000000|2020-07-29 03:40:00|19892.6|19852.6|19863.3|19823.3|19892.7|19852.7|19863.1|19823.1|0
1595994300000|2020-07-29 03:45:00|19863.1|19823.1|19880.6|19840.6|19880.6|19840.6|19863.1|19823.1|0
1595994600000|2020-07-29 03:50:00|19880.4|19840.4|19874.5|19834.5|19880.8|19840.8|19874.5|19834.5|0
1595994900000|2020-07-29 03:55:00|19874.7|19834.7|19886.6|19846.6|19886.8|19846.8|19874.7|19834.7|0
1595995200000|2020-07-29 04:00:00|19886.7|19846.7|19892|19852|19892.3|19852.3|19886.6|19846.6|0
1595995500000|2020-07-29 04:05:00|19891.8|19851.8|19886.3|19846.3|19892.2|19852.2|19886.3|19846.3|0
1595995800000|2020-07-29 04:10:00|19886.1|19846.1|19886.1|19846.1|19891.8|19851.8|19886.1|19846.1|0
1595996100000|2020-07-29 04:15:00|19886.3|19846.3|19874.4|19834.4|19891.7|19851.7|19874.4|19834.4|0
1595996400000|2020-07-29 04:20:00|19874.5|19834.5|19873.9|19833.9|19880.2|19840.2|19873.9|19833.9|0
1595996700000|2020-07-29 04:25:00|19873.7|19833.7|19879.6|19839.6|19879.6|19839.6|19868.2|19828.2|0
1595997000000|2020-07-29 04:30:00|19877.6|19837.6|19868.2|19828.2|19879.6|19839.6|19868.1|19828.1|0
1595997300000|2020-07-29 04:35:00|19868.4|19828.4|19873.9|19833.9|19873.9|19833.9|19862.5|19822.5|0
1595997600000|2020-07-29 04:40:00|19872.9|19832.9|19868.5|19828.5|19873.9|19833.9|19868.2|19828.2|0
1595997900000|2020-07-29 04:45:00|19868.4|19828.4|19843.6|19803.6|19868.4|19828.4|19838.4|19798.4|0
1595998200000|2020-07-29 04:50:00|19843.8|19803.8|19837.9|19797.9|19844.3|19804.3|19837.9|19797.9|0
1595998500000|2020-07-29 04:55:00|19838.1|19798.1|19844.3|19804.3|19844.3|19804.3|19832.5|19792.5|0
1595998800000|2020-07-29 05:00:00|19844.1|19804.1|19838.4|19798.4|19844.3|19804.3|19832.5|19792.5|0
1595999100000|2020-07-29 05:05:00|19838.6|19798.6|19844.5|19804.5|19849.8|19809.8|19838.3|19798.3|0
1595999400000|2020-07-29 05:10:00|19845.5|19805.5|19847|19807|19855.4|19815.4|19838.4|19798.4|0
1595999700000|2020-07-29 05:15:00|19847.1|19807.1|19849.5|19809.5|19849.6|19809.6|19840.9|19800.9|0
1596000000000|2020-07-29 05:20:00|19849.6|19809.6|19860.9|19820.9|19863.9|19823.9|19849.6|19809.6|0
1596000300000|2020-07-29 05:25:00|19861|19821|19855.2|19815.2|19861|19821|19855|19815|0
1596000600000|2020-07-29 05:30:00|19855.3|19815.3|19871.6|19831.6|19871.6|19831.6|19855|19815|0
1596000900000|2020-07-29 05:35:00|19871.8|19831.8|19865.9|19825.9|19871.9|19831.9|19865.9|19825.9|0
1596001200000|2020-07-29 05:40:00|19866|19826|19854.6|19814.6|19866.1|19826.1|19853.8|19813.8|0
1596001500000|2020-07-29 05:45:00|19854.5|19814.5|19866.1|19826.1|19866.2|19826.2|19854.5|19814.5|0
1596001800000|2020-07-29 05:50:00|19864|19824|19878.5|19838.5|19878.8|19838.8|19860.4|19820.4|0
1596002100000|2020-07-29 05:55:00|19878.4|19838.4|19871.7|19831.7|19878.7|19838.7|19860.6|19820.6|0
1596002400000|2020-07-29 06:00:00|19871.8|19831.8|19846|19831|19879.4|19839.4|19811|19796|35
1596002700000|2020-07-29 06:05:00|19841|19826|19846|19831|19846|19831|19831|19816|24
1596003000000|2020-07-29 06:10:00|19836|19821|19836|19821|19846|19831|19826|19811|23
1596003300000|2020-07-29 06:15:00|19841|19826|19871|19856|19871|19856|19841|19826|23
1596003600000|2020-07-29 06:20:00|19881|19866|19876|19861|19881|19866|19866|19851|10
1596003900000|2020-07-29 06:25:00|19881|19866|19896|19881|19906|19891|19876|19861|36
1596004200000|2020-07-29 06:30:00|19891|19876|19891|19876|19891|19876|19886|19871|5
1596004500000|2020-07-29 06:35:00|19881|19866|19886|19871|19886|19871|19876|19861|11
1596004800000|2020-07-29 06:40:00|19881|19866|19891|19876|19891|19876|19881|19866|4
1596005100000|2020-07-29 06:45:00|19886|19871|19886|19871|19891|19876|19886|19871|8
1596005400000|2020-07-29 06:50:00|19891|19876|19886|19871|19891|19876|19886|19871|4
1596005700000|2020-07-29 06:55:00|19881|19866|19901|19886|19921|19906|19876|19861|105
1596006000000|2020-07-29 07:00:00|19906|19891|19981|19966|19986|19971|19906|19891|481
1596006300000|2020-07-29 07:05:00|19976|19961|19931|19916|19986|19971|19926|19911|288
1596006600000|2020-07-29 07:10:00|19936|19921|19906|19891|19936|19921|19901|19886|239
1596006900000|2020-07-29 07:15:00|19911|19896|19891|19876|19926|19911|19891|19876|229
1596007200000|2020-07-29 07:20:00|19886|19871|19851|19836|19886|19871|19841|19826|244
1596007500000|2020-07-29 07:25:00|19856|19841|19846|19831|19856|19841|19831|19816|137
1596007800000|2020-07-29 07:30:00|19856|19841|19851|19836|19866|19851|19846|19831|169
1596008100000|2020-07-29 07:35:00|19846|19831|19861|19846|19866|19851|19841|19826|151
1596008400000|2020-07-29 07:40:00|19855.1|19840.1|19890.1|19875.1|19920.1|19905.1|19855.1|19840.1|204
1596008700000|2020-07-29 07:45:00|19895.1|19880.1|19880.1|19865.1|19900.1|19885.1|19870.1|19855.1|110
1596009000000|2020-07-29 07:50:00|19890.1|19875.1|19895.1|19880.1|19900.1|19885.1|19880.1|19865.1|113
1596009300000|2020-07-29 07:55:00|19900.1|19885.1|19865.1|19850.1|19900.1|19885.1|19865.1|19850.1|98
1596009600000|2020-07-29 08:00:00|19870.1|19855.1|19840.1|19825.1|19880.1|19865.1|19840.1|19825.1|87
1596009900000|2020-07-29 08:05:00|19835.1|19820.1|19815.1|19800.1|19850.1|19835.1|19810.1|19795.1|125
1596010200000|2020-07-29 08:10:00|19820.1|19805.1|19835.1|19820.1|19840.1|19825.1|19820.1|19805.1|79
1596010500000|2020-07-29 08:15:00|19830.1|19815.1|19840.1|19825.1|19855.1|19840.1|19830.1|19815.1|72
1596010800000|2020-07-29 08:20:00|19845.1|19830.1|19840.1|19825.1|19850.1|19835.1|19825.1|19810.1|138
1596011100000|2020-07-29 08:25:00|19835.1|19820.1|19850.1|19835.1|19850.1|19835.1|19830.1|19815.1|80
1596011400000|2020-07-29 08:30:00|19855.1|19840.1|19865.1|19850.1|19865.1|19850.1|19850.1|19835.1|157
1596011700000|2020-07-29 08:35:00|19870.1|19855.1|19820.1|19805.1|19870.1|19855.1|19820.1|19805.1|120
1596012000000|2020-07-29 08:40:00|19825.1|19810.1|19820.1|19805.1|19830.1|19815.1|19820.1|19805.1|59
1596012300000|2020-07-29 08:45:00|19815.1|19800.1|19795.1|19780.1|19825.1|19810.1|19795.1|19780.1|86
1596012600000|2020-07-29 08:50:00|19800.1|19785.1|19795.1|19780.1|19805.1|19790.1|19790.1|19775.1|63
1596012900000|2020-07-29 08:55:00|19800.1|19785.1|19795.1|19780.1|19800.1|19785.1|19790.1|19775.1|67
1596013200000|2020-07-29 09:00:00|19790.1|19775.1|19790.1|19775.1|19795.1|19780.1|19780.1|19765.1|107
1596013500000|2020-07-29 09:05:00|19785.1|19770.1|19745.1|19730.1|19785.1|19770.1|19740.1|19725.1|144
1596013800000|2020-07-29 09:10:00|19750.1|19735.1|19780.1|19765.1|19780.1|19765.1|19750.1|19735.1|105
1596014100000|2020-07-29 09:15:00|19785.1|19770.1|19785.1|19770.1|19790.1|19775.1|19785.1|19770.1|39
1596014400000|2020-07-29 09:20:00|19790.1|19775.1|19800.1|19785.1|19810.1|19795.1|19790.1|19775.1|84
1596014700000|2020-07-29 09:25:00|19805.1|19790.1|19785.1|19770.1|19805.1|19790.1|19785.1|19770.1|59
1596015000000|2020-07-29 09:30:00|19790.1|19775.1|19765.1|19750.1|19790.1|19775.1|19765.1|19750.1|46
1596015300000|2020-07-29 09:35:00|19770.1|19755.1|19775.1|19760.1|19785.1|19770.1|19760.1|19745.1|49
1596015600000|2020-07-29 09:40:00|19780.1|19765.1|19780.1|19765.1|19795.1|19780.1|19775.1|19760.1|52
1596015900000|2020-07-29 09:45:00|19775.1|19760.1|19765.1|19750.1|19775.1|19760.1|19765.1|19750.1|18
1596016200000|2020-07-29 09:50:00|19760.1|19745.1|19770.1|19755.1|19775.1|19760.1|19760.1|19745.1|39
1596016500000|2020-07-29 09:55:00|19775.1|19760.1|19760.1|19745.1|19775.1|19760.1|19755.1|19740.1|28
1596016800000|2020-07-29 10:00:00|19770.1|19755.1|19750.1|19735.1|19770.1|19755.1|19745.1|19730.1|39
1596017100000|2020-07-29 10:05:00|19755.1|19740.1|19765.1|19750.1|19775.1|19760.1|19755.1|19740.1|50
1596017400000|2020-07-29 10:10:00|19760.1|19745.1|19750.1|19735.1|19765.1|19750.1|19745.1|19730.1|87
1596017700000|2020-07-29 10:15:00|19740.1|19725.1|19745.1|19730.1|19750.1|19735.1|19740.1|19725.1|45
1596018000000|2020-07-29 10:20:00|19750.1|19735.1|19745.1|19730.1|19750.1|19735.1|19740.1|19725.1|43
1596018300000|2020-07-29 10:25:00|19750.1|19735.1|19765.1|19750.1|19765.1|19750.1|19750.1|19735.1|49
1596018600000|2020-07-29 10:30:00|19760.1|19745.1|19755.1|19740.1|19760.1|19745.1|19755.1|19740.1|53
1596018900000|2020-07-29 10:35:00|19750.1|19735.1|19760.1|19745.1|19760.1|19745.1|19750.1|19735.1|38
1596019200000|2020-07-29 10:40:00|19755.1|19740.1|19750.1|19735.1|19760.1|19745.1|19750.1|19735.1|57
1596019500000|2020-07-29 10:45:00|19745.1|19730.1|19745.1|19730.1|19745.1|19730.1|19735.1|19720.1|92
1596019800000|2020-07-29 10:50:00|19750.1|19735.1|19735.1|19720.1|19750.1|19735.1|19730.1|19715.1|39
1596020100000|2020-07-29 10:55:00|19740.1|19725.1|19740.1|19725.1|19740.1|19725.1|19730.1|19715.1|57
1596020400000|2020-07-29 11:00:00|19745.1|19730.1|19755.1|19740.1|19760.1|19745.1|19745.1|19730.1|48
1596020700000|2020-07-29 11:05:00|19760.1|19745.1|19775.1|19760.1|19780.1|19765.1|19760.1|19745.1|63
1596021000000|2020-07-29 11:10:00|19770.1|19755.1|19775.1|19760.1|19775.1|19760.1|19770.1|19755.1|31
1596021300000|2020-07-29 11:15:00|19770.1|19755.1|19760.1|19745.1|19775.1|19760.1|19755.1|19740.1|54
1596021600000|2020-07-29 11:20:00|19770.1|19755.1|19765.1|19750.1|19775.1|19760.1|19765.1|19750.1|13
1596021900000|2020-07-29 11:25:00|19770.1|19755.1|19765.1|19750.1|19770.1|19755.1|19760.1|19745.1|17
1596022200000|2020-07-29 11:30:00|19760.1|19745.1|19780.1|19765.1|19780.1|19765.1|19745.1|19730.1|47
1596022500000|2020-07-29 11:35:00|19785.1|19770.1|19795.1|19780.1|19795.1|19780.1|19785.1|19770.1|32
1596022800000|2020-07-29 11:40:00|19794.9|19779.9|19789.9|19774.9|19799.9|19784.9|19774.9|19759.9|85
1596023100000|2020-07-29 11:45:00|19794.9|19779.9|19794.9|19779.9|19799.9|19784.9|19784.9|19769.9|60
1596023400000|2020-07-29 11:50:00|19799.9|19784.9|19809.9|19794.9|19809.9|19794.9|19799.9|19784.9|22
1596023700000|2020-07-29 11:55:00|19799.9|19784.9|19799.9|19784.9|19804.9|19789.9|19794.9|19779.9|39
1596024000000|2020-07-29 12:00:00|19804.9|19789.9|19809.9|19794.9|19809.9|19794.9|19804.9|19789.9|23
1596024300000|2020-07-29 12:05:00|19814.9|19799.9|19819.9|19804.9|19829.9|19814.9|19814.9|19799.9|85
1596024600000|2020-07-29 12:10:00|19814.9|19799.9|19829.9|19814.9|19829.9|19814.9|19814.9|19799.9|33
1596024900000|2020-07-29 12:15:00|19824.9|19809.9|19819.9|19804.9|19829.9|19814.9|19819.9|19804.9|26
1596025200000|2020-07-29 12:20:00|19814.9|19799.9|19824.9|19809.9|19824.9|19809.9|19814.9|19799.9|15
1596025500000|2020-07-29 12:25:00|19819.9|19804.9|19814.9|19799.9|19819.9|19804.9|19809.9|19794.9|38
1596025800000|2020-07-29 12:30:00|19819.9|19804.9|19789.9|19774.9|19819.9|19804.9|19789.9|19774.9|68
1596026100000|2020-07-29 12:35:00|19769.9|19754.9|19764.9|19749.9|19784.9|19769.9|19759.9|19744.9|42
1596026400000|2020-07-29 12:40:00|19769.9|19754.9|19759.9|19744.9|19774.9|19759.9|19759.9|19744.9|62
1596026700000|2020-07-29 12:45:00|19764.9|19749.9|19764.9|19749.9|19769.9|19754.9|19759.9|19744.9|29
1596027000000|2020-07-29 12:50:00|19769.9|19754.9|19769.9|19754.9|19779.9|19764.9|19769.9|19754.9|24
1596027300000|2020-07-29 12:55:00|19764.9|19749.9|19774.9|19759.9|19779.9|19764.9|19759.9|19744.9|54
1596027600000|2020-07-29 13:00:00|19779.9|19764.9|19774.9|19759.9|19784.9|19769.9|19774.9|19759.9|32
1596027900000|2020-07-29 13:05:00|19769.9|19754.9|19759.9|19744.9|19769.9|19754.9|19759.9|19744.9|33
1596028200000|2020-07-29 13:10:00|19764.9|19749.9|19774.9|19759.9|19774.9|19759.9|19764.9|19749.9|47
1596028500000|2020-07-29 13:15:00|19769.9|19754.9|19769.9|19754.9|19769.9|19754.9|19764.9|19749.9|48
1596028800000|2020-07-29 13:20:00|19764.9|19749.9|19759.9|19744.9|19769.9|19754.9|19759.9|19744.9|28
1596029100000|2020-07-29 13:25:00|19769.9|19754.9|19769.9|19754.9|19769.9|19754.9|19754.9|19739.9|41
1596029400000|2020-07-29 13:30:00|19764.9|19749.9|19784.9|19769.9|19789.9|19774.9|19759.9|19744.9|147
1596029700000|2020-07-29 13:35:00|19789.9|19774.9|19734.9|19719.9|19789.9|19774.9|19734.9|19719.9|131
1596030000000|2020-07-29 13:40:00|19729.9|19714.9|19744.9|19729.9|19749.9|19734.9|19724.9|19709.9|135
1596030300000|2020-07-29 13:45:00|19739.9|19724.9|19744.9|19729.9|19754.9|19739.9|19734.9|19719.9|73
1596030600000|2020-07-29 13:50:00|19749.9|19734.9|19749.9|19734.9|19749.9|19734.9|19739.9|19724.9|58
1596030900000|2020-07-29 13:55:00|19744.9|19729.9|19764.9|19749.9|19774.9|19759.9|19744.9|19729.9|42
1596031200000|2020-07-29 14:00:00|19774.9|19759.9|19789.9|19774.9|19794.9|19779.9|19764.9|19749.9|75
1596031500000|2020-07-29 14:05:00|19794.9|19779.9|19799.9|19784.9|19799.9|19784.9|19794.9|19779.9|66
1596031800000|2020-07-29 14:10:00|19801.5|19786.5|19811.5|19796.5|19811.5|19796.5|19796.5|19781.5|74
1596032100000|2020-07-29 14:15:00|19816.5|19801.5|19831.5|19816.5|19831.5|19816.5|19811.5|19796.5|73
1596032400000|2020-07-29 14:20:00|19836.5|19821.5|19821.5|19806.5|19836.5|19821.5|19816.5|19801.5|93
1596032700000|2020-07-29 14:25:00|19816.5|19801.5|19806.5|19791.5|19816.5|19801.5|19801.5|19786.5|61
1596033000000|2020-07-29 14:30:00|19811.5|19796.5|19796.5|19781.5|19811.5|19796.5|19791.5|19776.5|62
1596033300000|2020-07-29 14:35:00|19791.5|19776.5|19806.5|19791.5|19806.5|19791.5|19786.5|19771.5|73
1596033600000|2020-07-29 14:40:00|19811.5|19796.5|19806.5|19791.5|19811.5|19796.5|19806.5|19791.5|40
1596033900000|2020-07-29 14:45:00|19801.5|19786.5|19816.5|19801.5|19816.5|19801.5|19801.5|19786.5|29
1596034200000|2020-07-29 14:50:00|19811.5|19796.5|19806.5|19791.5|19816.5|19801.5|19806.5|19791.5|85
1596034500000|2020-07-29 14:55:00|19801.5|19786.5|19811.5|19796.5|19811.5|19796.5|19801.5|19786.5|65
1596034800000|2020-07-29 15:00:00|19816.5|19801.5|19831.5|19816.5|19831.5|19816.5|19811.5|19796.5|91
1596035100000|2020-07-29 15:05:00|19826.5|19811.5|19836.5|19821.5|19836.5|19821.5|19821.5|19806.5|94
1596035400000|2020-07-29 15:10:00|19831.5|19816.5|19831.5|19816.5|19836.5|19821.5|19826.5|19811.5|97
1596035700000|2020-07-29 15:15:00|19836.5|19821.5|19841.5|19826.5|19846.5|19831.5|19831.5|19816.5|139
1596036000000|2020-07-29 15:20:00|19846.5|19831.5|19866.5|19851.5|19866.5|19851.5|19846.5|19831.5|197
1596036300000|2020-07-29 15:25:00|19876.5|19861.5|19881.5|19866.5|19886.5|19871.5|19876.5|19861.5|288
1596036600000|2020-07-29 15:30:00|19876.5|19861.5|19876.5|19861.5|19881.5|19866.5|19861.5|19846.5|271
1596036900000|2020-07-29 15:35:00|19881.5|19866.5|19876.5|19861.5|19886.5|19871.5|19861.5|19846.5|219
1596037200000|2020-07-29 15:40:00|19881.5|19866.5|19881.5|19866.5|19896.5|19881.5|19871.5|19856.5|95
1596037500000|2020-07-29 15:45:00|19876.5|19861.5|19881.5|19866.5|19881.5|19866.5|19876.5|19861.5|61
1596037800000|2020-07-29 15:50:00|19886.5|19861.5|19881.5|19861.5|19886.5|19866.5|19881.5|19861.5|22
1596038100000|2020-07-29 15:55:00|19886.5|19856.5|19886.5|19861.5|19891.5|19871.5|19886.5|19856.5|11
1596038400000|2020-07-29 16:00:00|19881.5|19856.5|19876.5|19856.5|19886.5|19861.5|19876.5|19856.5|16
1596038700000|2020-07-29 16:05:00|19881.5|19861.5|19871.5|19851.5|19881.5|19866.5|19871.5|19851.5|20
1596039000000|2020-07-29 16:10:00|19876.5|19856.5|19876.5|19851.5|19886.5|19861.5|19871.5|19851.5|39
1596039300000|2020-07-29 16:15:00|19871.5|19856.5|19876.5|19856.5|19876.5|19856.5|19871.5|19851.5|14
1596039600000|2020-07-29 16:20:00|19881.5|19861.5|19881.5|19861.5|19886.5|19866.5|19871.5|19851.5|28
1596039900000|2020-07-29 16:25:00||19856.5||19861.5||19861.5||19856.5|14
1596040200000|2020-07-29 16:30:00|19876.5|19856.5|19891.5|19871.5|19891.5|19871.5|19876.5|19856.5|17
1596040500000|2020-07-29 16:35:00|19886.5|19866.5|19896.5|19871.5|19896.5|19876.5|19886.5|19866.5|16
1596040800000|2020-07-29 16:40:00|19891.5|19876.5|19886.5|19866.5|19896.5|19876.5|19886.5|19866.5|7
1596041100000|2020-07-29 16:45:00|19891.5|19876.5|19896.5|19871.5|19896.5|19876.5|19886.5|19871.5|12
1596041400000|2020-07-29 16:50:00|19891.5|19876.5|19891.5|19871.5|19896.5|19876.5|19891.5|19871.5|4
1596041700000|2020-07-29 16:55:00|19896.5|19876.5|19896.5|19876.5|19896.5|19876.5|19896.5|19876.5|13
1596042000000|2020-07-29 17:00:00|19891.5|19871.5|19896.5|19871.5|19896.5|19871.5|19891.5|19871.5|2
1596042300000|2020-07-29 17:05:00|19901.5|19876.5|19901.5|19881.5|19901.5|19881.5|19901.5|19876.5|3
1596042600000|2020-07-29 17:10:00|19906.5|19886.5|19906.5|19886.5|19911.5|19886.5|19906.5|19886.5|2
1596042900000|2020-07-29 17:15:00|19911.5|19891.5|19911.5|19891.5|19911.5|19891.5|19906.5|19886.5|2
1596043200000|2020-07-29 17:20:00|19916.5|19886.5|19916.5|19896.5|19921.5|19901.5|19916.5|19886.5|18
1596043500000|2020-07-29 17:25:00|19921.5|19891.5|19911.5|19891.5|19921.5|19896.5|19911.5|19891.5|3
1596043800000|2020-07-29 17:30:00||19886.5||19886.5||19886.5||19886.5|0
1596044100000|2020-07-29 17:35:00|19906.5|19891.5|19906.5|19886.5|19911.5|19891.5|19906.5|19886.5|4
1596044400000|2020-07-29 17:40:00|19901.5|19881.5|19901.5|19881.5|19901.5|19881.5|19901.5|19881.5|4
1596044700000|2020-07-29 17:45:00|19896.5|19876.5|19906.5|19886.5|19911.5|19886.5|19896.5|19876.5|4
1596045000000|2020-07-29 17:50:00|19911.5|19891.5|19911.5|19891.5|19911.5|19891.5|19911.5|19891.5|0
1596045300000|2020-07-29 17:55:00|19916.5|19886.5|19926.5|19901.5|19935.5|19911.5|19911.5|19886.5|45
1596045600000|2020-07-29 18:00:00|19931.5|19906.5|19938|19910|19956.5|19931.5|19921.5|19901.5|46
1596045900000|2020-07-29 18:05:00|19935.5|19907.5|19931.5|19906.5|19935.5|19907.5|19911.5|19892.5|33
1596046200000|2020-07-29 18:10:00|19926.5|19901.5|19930.5|19902.5|19931.5|19906.5|19926.5|19901.5|2
1596046500000|2020-07-29 18:15:00|19931.5|19906.5|19941.5|19916.5|19951.5|19926.5|19931.5|19906.5|18
1596046800000|2020-07-29 18:20:00|19945.5|19917.5|19950.5|19922.5|19950.5|19922.5|19945.5|19917.5|3
1596047100000|2020-07-29 18:25:00|19951.5|19926.5|19941.5|19926.5|19955.5|19927.5|19941.5|19916.5|6
1596047400000|2020-07-29 18:30:00|19951.5|19936.5|19946.5|19931.5|19951.5|19936.5|19946.5|19931.5|9
1596047700000|2020-07-29 18:35:00|19961.5|19946.5|19971.5|19956.5|19971.5|19956.5|19961.5|19946.5|7
1596048000000|2020-07-29 18:40:00|19966.5|19951.5|19971.5|19956.5|19976.5|19961.5|19966.5|19951.5|4
1596048300000|2020-07-29 18:45:00|19981.5|19966.5|19976.5|19961.5|19981.5|19966.5|19971.5|19956.5|4
1596048600000|2020-07-29 18:50:00|19966.5|19951.5|19976.5|19961.5|19986.5|19971.5|19966.5|19951.5|9
1596048900000|2020-07-29 18:55:00|19961.5|19946.5|19961.5|19946.5|19961.5|19946.5|19956.5|19941.5|7
1596049200000|2020-07-29 19:00:00|19966.5|19951.5|19926.5|19911.5|19966.5|19951.5|19926.5|19911.5|7
1596049500000|2020-07-29 19:05:00|19921.5|19906.5|19941.5|19926.5|19941.5|19926.5|19921.5|19906.5|13
1596049800000|2020-07-29 19:10:00|19946.5|19931.5|19951.5|19936.5|19951.5|19936.5|19941.5|19926.5|5
1596050100000|2020-07-29 19:15:00|19956.5|19941.5|19971.5|19956.5|19971.5|19956.5|19956.5|19941.5|19
1596050400000|2020-07-29 19:20:00|19981.5|19966.5|19996.5|19981.5|20001.5|19986.5|19981.5|19966.5|13
1596050700000|2020-07-29 19:25:00|20006.5|19991.5|19996.5|19981.5|20011.5|19996.5|19991.5|19976.5|22
1596051000000|2020-07-29 19:30:00|20001.5|19986.5|20021.5|20006.5|20026.5|20011.5|19991.5|19976.5|11
1596051300000|2020-07-29 19:35:00|20016.5|20001.5|20031.5|20016.5|20031.5|20016.5|20016.5|20001.5|7
1596051600000|2020-07-29 19:40:00|20016.5|20001.5|20011.5|19996.5|20016.5|20001.5|20011.5|19996.5|6
1596051900000|2020-07-29 19:45:00|20001.5|19986.5|19996.5|19981.5|20006.5|19991.5|19996.5|19981.5|7
1596052200000|2020-07-29 19:50:00|20006.5|19991.5|20001.5|19986.5|20006.5|19991.5|20001.5|19986.5|9
1596052500000|2020-07-29 19:55:00|19996.5|19981.5|19996.5|19981.5|20001.5|19986.5|19991.5|19976.5|11
1596052800000|2020-07-29 20:00:00|20026.9|19986.9|20016|19976|20027.6|19987.6|19999.1|19959.1|0
1596053100000|2020-07-29 20:05:00|20016.2|19976.2|20034.7|19994.7|20037.7|19997.7|20013|19973|0
1596053400000|2020-07-29 20:10:00|20034.4|19994.4|20041.3|20001.3|20043.9|20003.9|20020.8|19980.8|0
1596053700000|2020-07-29 20:15:00|20044.8|20004.8|20043.8|20003.8|20045.8|20005.8|20042.8|20002.8|0
1596054000000|2020-07-29 20:20:00|20044.3|20004.3|20062.7|20022.7|20064.2|20024.2|20044.3|20004.3|0
1596054300000|2020-07-29 20:25:00|20063.2|20023.2|20065.9|20025.9|20065.9|20025.9|20063.2|20023.2|0
1596054600000|2020-07-29 20:30:00|20066.7|20026.7|20061.3|20021.3|20071.6|20031.6|20057.7|20017.7|0
1596054900000|2020-07-29 20:35:00|20061|20021|20065.6|20025.6|20065.6|20025.6|20057.7|20017.7|0
1596055200000|2020-07-29 20:40:00|20065.8|20025.8|20079.9|20039.9|20079.9|20039.9|20065.8|20025.8|0
1596055500000|2020-07-29 20:45:00|20079.6|20039.6|20088.2|20048.2|20091.2|20051.2|20076.9|20036.9|0
1596055800000|2020-07-29 20:50:00|20088|20048|20092.7|20052.7|20092.7|20052.7|20086.5|20046.5|0
1596056100000|2020-07-29 20:55:00|20092.2|20052.2|20090.5|20050.5|20096.5|20056.5|20089.7|20049.7|0
1596056400000|2020-07-29 21:00:00|20090|20050|20076.1|20036.1|20090|20050|20075.1|20035.1|0
1596056700000|2020-07-29 21:05:00|20076.6|20036.6|20066.2|20026.2|20080.6|20040.6|20066.2|20026.2|0
1596057000000|2020-07-29 21:10:00|20066.1|20026.1|20105.2|20065.2|20105.4|20065.4|20066.1|20026.1|0
1596057300000|2020-07-29 21:15:00|20105.7|20065.7|20106.7|20066.7|20106.7|20066.7|20104.2|20064.2|0
1596057600000|2020-07-29 21:20:00|20106.2|20066.2|20104.2|20064.2|20106.2|20066.2|20103.7|20063.7|0
1596057900000|2020-07-29 21:25:00|20103.9|20063.9|20104.9|20064.9|20105.4|20065.4|20103.9|20063.9|0
1596058200000|2020-07-29 21:30:00|20103.4|20063.4|20104.4|20064.4|20104.9|20064.9|20103.4|20063.4|0
1596058500000|2020-07-29 21:35:00|20103.9|20063.9|20104.4|20064.4|20104.9|20064.9|20103.4|20063.4|0
1596058800000|2020-07-29 21:40:00|20104.9|20064.9|20102.9|20062.9|20104.9|20064.9|20102.9|20062.9|0
1596059100000|2020-07-29 21:45:00|20102.4|20062.4|20102.9|20062.9|20103.9|20063.9|20102.4|20062.4|0
1596059400000|2020-07-29 21:50:00|20104.4|20064.4|20102.6|20062.6|20104.4|20064.4|20102.6|20062.6|0
1596059700000|2020-07-29 21:55:00|20103.1|20063.1|20102.6|20062.6|20104.6|20064.6|20102.1|20062.1|0
1596060000000|2020-07-29 22:00:00|20103.1|20063.1|20098.7|20058.7|20110.2|20070.2|20095.7|20055.7|0
1596060300000|2020-07-29 22:05:00|20098.4|20058.4|20095.7|20055.7|20098.4|20058.4|20093.9|20053.9|0
1596060600000|2020-07-29 22:10:00|20095.9|20055.9|20098.7|20058.7|20098.7|20058.7|20095.7|20055.7|0
1596060900000|2020-07-29 22:15:00|20098.6|20058.6|20096.9|20056.9|20098.6|20058.6|20095.7|20055.7|0
1596061200000|2020-07-29 22:20:00|20097.2|20057.2|20095.7|20055.7|20100|20060|20095.7|20055.7|0
1596061500000|2020-07-29 22:25:00|20095.4|20055.4|20093.9|20053.9|20095.7|20055.7|20089.6|20049.6|0
1596061800000|2020-07-29 22:30:00|20093.8|20053.8|20090|20050|20095.7|20055.7|20088.2|20048.2|0
1596062100000|2020-07-29 22:35:00|20090.2|20050.2|20090.6|20050.6|20091.2|20051.2|20086.3|20046.3|0
1596062400000|2020-07-29 22:40:00|20090.9|20050.9|20090|20050|20092.4|20052.4|20087.6|20047.6|0
1596062700000|2020-07-29 22:45:00|20090.1|20050.1|20084.9|20044.9|20090.6|20050.6|20084.6|20044.6|0
1596063000000|2020-07-29 22:50:00|20085|20045|20081.9|20041.9|20085.5|20045.5|20081.9|20041.9|0
1596063300000|2020-07-29 22:55:00|20081.4|20041.4|20075.8|20035.8|20081.4|20041.4|20072.8|20032.8|0
1596063600000|2020-07-29 23:00:00|20075.6|20035.6|20071.9|20031.9|20092.7|20052.7|20071.9|20031.9|0
1596063900000|2020-07-29 23:05:00|20072.2|20032.2|20068.9|20028.9|20077.9|20037.9|20068.9|20028.9|0
1596064200000|2020-07-29 23:10:00|20068.5|20028.5|20071.5|20031.5|20072.8|20032.8|20060.7|20020.7|0
1596064500000|2020-07-29 23:15:00|20071.3|20031.3|20068.5|20028.5|20071.5|20031.5|20066.7|20026.7|0
1596064800000|2020-07-29 23:20:00|20068.4|20028.4|20071.5|20031.5|20080.6|20040.6|20066.7|20026.7|0
1596065100000|2020-07-29 23:25:00|20071.6|20031.6|20069.7|20029.7|20072.8|20032.8|20068.5|20028.5|0
1596065400000|2020-07-29 23:30:00|20069.5|20029.5|20074.5|20034.5|20074.5|20034.5|20062.4|20022.4|0
1596065700000|2020-07-29 23:35:00|20074.4|20034.4|20071.5|20031.5|20074.5|20034.5|20069.7|20029.7|0
1596066000000|2020-07-29 23:40:00|20071.3|20031.3|20072.8|20032.8|20072.8|20032.8|20069.7|20029.7|0
1596066300000|2020-07-29 23:45:00|20073|20033|20069.7|20029.7|20074.5|20034.5|20066.7|20026.7|0
1596066600000|2020-07-29 23:50:00|20069.6|20029.6|20068.5|20028.5|20069.7|20029.7|20063.7|20023.7|0
1596066900000|2020-07-29 23:55:00|20068.7|20028.7|20065.1|20025.1|20069.7|20029.7|20063.3|20023.3|0
1596067200000|2020-07-30 00:00:00|20064.9|20024.9|20047.4|20007.4|20068.1|20028.1|20044.4|20004.4|0
1596067500000|2020-07-30 00:05:00|20047.6|20007.6|20047.4|20007.4|20057|20017|20046.2|20006.2|0
1596067800000|2020-07-30 00:10:00|20047.2|20007.2|20049|20009|20057|20017|20041.4|20001.4|0
1596068100000|2020-07-30 00:15:00|20048.8|20008.8|20042.4|20002.4|20058.8|20018.8|20036.4|19996.4|0
1596068400000|2020-07-30 00:20:00|20042.6|20002.6|20042.4|20002.4|20054.2|20014.2|20036|19996|0
1596068700000|2020-07-30 00:25:00|20042.2|20002.2|20032.5|19992.5|20042.8|20002.8|20032.5|19992.5|0
1596069000000|2020-07-30 00:30:00|20032.7|19992.7|20033.3|19993.3|20038.5|19998.5|20032.7|19992.7|0
1596069300000|2020-07-30 00:35:00|20033.5|19993.5|20033.3|19993.3|20039.4|19999.4|20027.6|19987.6|0
1596069600000|2020-07-30 00:40:00|20033.2|19993.2|20033.5|19993.5|20033.7|19993.7|20030.3|19990.3|0
1596069900000|2020-07-30 00:45:00|20033.4|19993.4|20033.1|19993.1|20033.5|19993.5|20021.4|19981.4|0
1596070200000|2020-07-30 00:50:00|20033|19993|20033.3|19993.3|20033.6|19993.6|20026.9|19986.9|0
1596070500000|2020-07-30 00:55:00|20033.1|19993.1|20050.3|20010.3|20050.3|20010.3|20027.6|19987.6|0
1596070800000|2020-07-30 01:00:00|20050.1|20010.1|20050|20010|20056.2|20016.2|20043.9|20003.9|0
1596071100000|2020-07-30 01:05:00|20049.8|20009.8|20049.6|20009.6|20053|20013|20049.6|20009.6|0
1596071400000|2020-07-30 01:10:00|20049.5|20009.5|20043.8|20003.8|20050|20010|20037.9|19997.9|0
1596071700000|2020-07-30 01:15:00|20043.9|20003.9|20043.8|20003.8|20049.8|20009.8|20043.4|20003.4|0
1596072000000|2020-07-30 01:20:00|20043.9|20003.9|20049.6|20009.6|20055.3|20015.3|20043.9|20003.9|0
1596072300000|2020-07-30 01:25:00|20049.5|20009.5|20043.6|20003.6|20055.2|20015.2|20038.1|19998.1|0
1596072600000|2020-07-30 01:30:00|20043.8|20003.8|20049.1|20009.1|20055.2|20015.2|20043.2|20003.2|0
1596072900000|2020-07-30 01:35:00|20047.1|20007.1|20037.7|19997.7|20047.1|20007.1|20037.4|19997.4|0
1596073200000|2020-07-30 01:40:00|20037.5|19997.5|20043.4|20003.4|20049.1|20009.1|20030.8|19990.8|0
1596073500000|2020-07-30 01:45:00|20043.6|20003.6|20037.6|19997.6|20043.6|20003.6|20037.4|19997.4|0
1596073800000|2020-07-30 01:50:00|20037.7|19997.7|20043.2|20003.2|20043.6|20003.6|20037.5|19997.5|0
1596074100000|2020-07-30 01:55:00|20043.1|20003.1|20037.5|19997.5|20043.4|20003.4|20026.1|19986.1|0
1596074400000|2020-07-30 02:00:00|20037.7|19997.7|20043.1|20003.1|20043.2|20003.2|20037.4|19997.4|0
1596074700000|2020-07-30 02:05:00|20043|20003|20026|19986|20043.1|20003.1|20020.1|19980.1|0
1596075000000|2020-07-30 02:10:00|20025.8|19985.8|20025.9|19985.9|20031.8|19991.8|20020.2|19980.2|0
1596075300000|2020-07-30 02:15:00|20025.8|19985.8|20026.1|19986.1|20026.1|19986.1|20020.2|19980.2|0
1596075600000|2020-07-30 02:20:00|20026.3|19986.3|20017.5|19977.5|20026.3|19986.3|20014.7|19974.7|0
1596075900000|2020-07-30 02:25:00|20017.4|19977.4|20026.1|19986.1|20026.3|19986.3|20014.2|19974.2|0
1596076200000|2020-07-30 02:30:00|20025.1|19985.1|20026.3|19986.3|20032|19992|20020.4|19980.4|0
1596076500000|2020-07-30 02:35:00|20026.1|19986.1|20020.6|19980.6|20026.3|19986.3|20020.2|19980.2|0
1596076800000|2020-07-30 02:40:00|20020.4|19980.4|20020.6|19980.6|20026.4|19986.4|20014.7|19974.7|0
1596077100000|2020-07-30 02:45:00|20018.6|19978.6|20032.5|19992.5|20035.4|19995.4|20015|19975|0
1596077400000|2020-07-30 02:50:00|20032.7|19992.7|20032.2|19992.2|20038|19998|20032.2|19992.2|0
1596077700000|2020-07-30 02:55:00|20032.3|19992.3|20032.5|19992.5|20037.7|19997.7|20032|19992|0
1596078000000|2020-07-30 03:00:00|20032.7|19992.7|20049.6|20009.6|20049.6|20009.6|20032.7|19992.7|0
1596078300000|2020-07-30 03:05:00|20049.5|20009.5|20049.5|20009.5|20049.5|20009.5|20043.7|20003.7|0
1596078600000|2020-07-30 03:10:00|20049.4|20009.4|20049.6|20009.6|20049.8|20009.8|20043.7|20003.7|0
1596078900000|2020-07-30 03:15:00|20049.8|20009.8|20049.5|20009.5|20050|20010|20049.5|20009.5|0
1596079200000|2020-07-30 03:20:00|20049.6|20009.6|20055.3|20015.3|20055.7|20015.7|20049.5|20009.5|0
1596079500000|2020-07-30 03:25:00|20055.5|20015.5|20040.9|20000.9|20055.5|20015.5|20038|19998|0
1596079800000|2020-07-30 03:30:00|20042.1|20002.1|20026.4|19986.4|20043.9|20003.9|20026.1|19986.1|0
1596080100000|2020-07-30 03:35:00|20026.3|19986.3|20032|19992|20032.3|19992.3|20026.3|19986.3|0
1596080400000|2020-07-30 03:40:00|20032.1|19992.1|20037.7|19997.7|20037.9|19997.9|20026.6|19986.6|0
1596080700000|2020-07-30 03:45:00|20037.5|19997.5|20032.2|19992.2|20037.7|19997.7|20031.6|19991.6|0
1596081000000|2020-07-30 03:50:00|20032.3|19992.3|20037.9|19997.9|20038.1|19998.1|20032.2|19992.2|0
1596081300000|2020-07-30 03:55:00|20037.7|19997.7|20032.2|19992.2|20037.9|19997.9|20032|19992|0
1596081600000|2020-07-30 04:00:00|20034|19994|20022.2|19982.2|20040|20000|20022|19982|0
1596081900000|2020-07-30 04:05:00|20022.4|19982.4|20022.4|19982.4|20027.9|19987.9|20013.6|19973.6|0
1596082200000|2020-07-30 04:10:00|20022.5|19982.5|20016.3|19976.3|20022.5|19982.5|20016.2|19976.2|0
1596082500000|2020-07-30 04:15:00|20016.2|19976.2|20021.7|19981.7|20021.7|19981.7|20016|19976|0
1596082800000|2020-07-30 04:20:00|20021.9|19981.9|20022|19982|20027.7|19987.7|20021.9|19981.9|0
1596083100000|2020-07-30 04:25:00|20022.2|19982.2|20027.6|19987.6|20027.7|19987.7|20022.2|19982.2|0
1596083400000|2020-07-30 04:30:00|20027.7|19987.7|20027.9|19987.9|20027.9|19987.9|20022|19982|0
1596083700000|2020-07-30 04:35:00|20027.8|19987.8|20027.7|19987.7|20033.6|19993.6|20027.6|19987.6|0
1596084000000|2020-07-30 04:40:00|20027.9|19987.9|20026.6|19986.6|20033.6|19993.6|20026.6|19986.6|0
1596084300000|2020-07-30 04:45:00|20025.6|19985.6|20029.7|19989.7|20030.7|19990.7|20025.2|19985.2|0
1596084600000|2020-07-30 04:50:00|20029.8|19989.8|20030|19990|20030|19990|20029.7|19989.7|0
1596084900000|2020-07-30 04:55:00|20029.8|19989.8|20018.4|19978.4|20029.9|19989.9|20018.3|19978.3|0
1596085200000|2020-07-30 05:00:00|20018.2|19978.2|20018.1|19978.1|20021.1|19981.1|20012.5|19972.5|0
1596085500000|2020-07-30 05:05:00|20018.2|19978.2|20023.6|19983.6|20023.9|19983.9|20018.1|19978.1|0
1596085800000|2020-07-30 05:10:00|20023.4|19983.4|20023.3|19983.3|20023.4|19983.4|20017.7|19977.7|0
1596086100000|2020-07-30 05:15:00|20023.4|19983.4|20011.3|19971.3|20023.4|19983.4|20011.3|19971.3|0
1596086400000|2020-07-30 05:20:00|20011.5|19971.5|20017.4|19977.4|20022.9|19982.9|20011.3|19971.3|0
1596086700000|2020-07-30 05:25:00|20017.6|19977.6|20014.9|19974.9|20017.6|19977.6|20008.3|19968.3|0
1596087000000|2020-07-30 05:30:00|20015.1|19975.1|20009.4|19969.4|20015.2|19975.2|20003.8|19963.8|0
1596087300000|2020-07-30 05:35:00|20009.2|19969.2|20010.2|19970.2|20010.2|19970.2|19997.8|19957.8|0
1596087600000|2020-07-30 05:40:00|20010|19970|19999|19959|20010.4|19970.4|19999|19959|0
1596087900000|2020-07-30 05:45:00|19998.9|19958.9|20004.3|19964.3|20004.7|19964.7|19998.3|19958.3|0
1596088200000|2020-07-30 05:50:00|20004.4|19964.4|20010.7|19970.7|20010.7|19970.7|20004.3|19964.3|0
1596088500000|2020-07-30 05:55:00|20010.9|19970.9|20000.2|19960.2|20011.6|19971.6|20000|19960|0
1596088800000|2020-07-30 06:00:00|20000|19960|19941.5|19926.5|20011.5|19971.5|19936.5|19921.5|23
1596089100000|2020-07-30 06:05:00|19936.5|19921.5|19956.5|19941.5|19956.5|19941.5|19936.5|19921.5|4
1596089400000|2020-07-30 06:10:00|19966.5|19951.5|19941.5|19926.5|19966.5|19951.5|19941.5|19926.5|14
1596089700000|2020-07-30 06:15:00|19946.5|19931.5|19941.5|19926.5|19946.5|19931.5|19941.5|19926.5|4
1596090000000|2020-07-30 06:20:00|19931.5|19916.5|19931.5|19916.5|19936.5|19921.5|19926.5|19911.5|6
1596090300000|2020-07-30 06:25:00|19921.5|19906.5|19921.5|19906.5|19931.5|19916.5|19921.5|19906.5|24
1596090600000|2020-07-30 06:30:00|19926.5|19911.5|19931.5|19916.5|19931.5|19916.5|19921.5|19906.5|29
1596090900000|2020-07-30 06:35:00|19926.5|19911.5|19921.5|19906.5|19926.5|19911.5|19921.5|19906.5|23
1596091200000|2020-07-30 06:40:00|19926.5|19911.5|19916.5|19901.5|19926.5|19911.5|19916.5|19901.5|22
1596091500000|2020-07-30 06:45:00|19911.5|19896.5|19901.5|19886.5|19911.5|19896.5|19896.5|19881.5|31
1596091800000|2020-07-30 06:50:00|19896.5|19881.5|19891.5|19876.5|19901.5|19886.5|19891.5|19876.5|13
1596092100000|2020-07-30 06:55:00|19886.5|19871.5|19901.5|19886.5|19906.5|19891.5|19871.5|19856.5|88
1596092400000|2020-07-30 07:00:00|19891.5|19876.5|19936.5|19921.5|19971.5|19956.5|19891.5|19876.5|651
1596092700000|2020-07-30 07:05:00|19931.5|19916.5|19866.5|19851.5|19931.5|19916.5|19841.5|19826.5|593
1596093000000|2020-07-30 07:10:00|19871.5|19856.5|19766.5|19751.5|19876.5|19861.5|19761.5|19746.5|449
1596093300000|2020-07-30 07:15:00|19761.5|19746.5|19766.5|19751.5|19791.5|19776.5|19716.5|19701.5|386
1596093600000|2020-07-30 07:20:00|19761.5|19746.5|19711.5|19696.5|19761.5|19746.5|19706.5|19691.5|303
1596093900000|2020-07-30 07:25:00|19706.5|19691.5|19741.5|19726.5|19746.5|19731.5|19701.5|19686.5|181
1596094200000|2020-07-30 07:30:00|19731.5|19716.5|19676.5|19661.5|19731.5|19716.5|19671.5|19656.5|363
1596094500000|2020-07-30 07:35:00|19671.5|19656.5|19711.5|19696.5|19711.5|19696.5|19666.5|19651.5|250
1596094800000|2020-07-30 07:40:00|19717.4|19702.4|19702.4|19687.4|19717.4|19702.4|19662.4|19647.4|170
1596095100000|2020-07-30 07:45:00|19707.4|19692.4|19702.4|19687.4|19707.4|19692.4|19687.4|19672.4|127
1596095400000|2020-07-30 07:50:00|19697.4|19682.4|19697.4|19682.4|19702.4|19687.4|19682.4|19667.4|113
1596095700000|2020-07-30 07:55:00|19692.4|19677.4|19707.4|19692.4|19712.4|19697.4|19687.4|19672.4|149
1596096000000|2020-07-30 08:00:00|19702.4|19687.4|19752.4|19737.4|19752.4|19737.4|19702.4|19687.4|237
1596096300000|2020-07-30 08:05:00|19747.4|19732.4|19732.4|19717.4|19747.4|19732.4|19712.4|19697.4|232
1596096600000|2020-07-30 08:10:00|19737.4|19722.4|19737.4|19722.4|19737.4|19722.4|19712.4|19697.4|122
1596096900000|2020-07-30 08:15:00|19742.4|19727.4|19727.4|19712.4|19742.4|19727.4|19712.4|19697.4|58
1596097200000|2020-07-30 08:20:00|19722.4|19707.4|19717.4|19702.4|19722.4|19707.4|19707.4|19692.4|54
1596097500000|2020-07-30 08:25:00|19712.4|19697.4|19667.4|19652.4|19717.4|19702.4|19667.4|19652.4|170
1596097800000|2020-07-30 08:30:00|19657.4|19642.4|19632.4|19617.4|19667.4|19652.4|19632.4|19617.4|167
1596098100000|2020-07-30 08:35:00|19627.4|19612.4|19637.4|19622.4|19642.4|19627.4|19622.4|19607.4|119
1596098400000|2020-07-30 08:40:00|19632.4|19617.4|19597.4|19582.4|19637.4|19622.4|19597.4|19582.4|129
1596098700000|2020-07-30 08:45:00|19592.4|19577.4|19627.4|19612.4|19627.4|19612.4|19592.4|19577.4|159
1596099000000|2020-07-30 08:50:00|19617.4|19602.4|19592.4|19577.4|19617.4|19602.4|19587.4|19572.4|174
1596099300000|2020-07-30 08:55:00|19587.4|19572.4|19537.4|19522.4|19587.4|19572.4|19537.4|19522.4|306
1596099600000|2020-07-30 09:00:00|19532.4|19517.4|19497.4|19482.4|19547.4|19532.4|19492.4|19477.4|507
1596099900000|2020-07-30 09:05:00|19492.4|19477.4|19462.4|19447.4|19492.4|19477.4|19457.4|19442.4|490
1596100200000|2020-07-30 09:10:00|19457.4|19442.4|19492.4|19477.4|19497.4|19482.4|19437.4|19422.4|578
1596100500000|2020-07-30 09:15:00|19487.4|19472.4|19447.4|19432.4|19487.4|19472.4|19427.4|19412.4|396
1596100800000|2020-07-30 09:20:00|19442.4|19427.4|19472.4|19457.4|19482.4|19467.4|19437.4|19422.4|205
1596101100000|2020-07-30 09:25:00|19467.4|19452.4|19457.4|19442.4|19472.4|19457.4|19437.4|19422.4|140
1596101400000|2020-07-30 09:30:00|19452.4|19437.4|19457.4|19442.4|19477.4|19462.4|19447.4|19432.4|178
1596101700000|2020-07-30 09:35:00|19447.4|19432.4|19442.4|19427.4|19462.4|19447.4|19437.4|19422.4|119
1596102000000|2020-07-30 09:40:00|19437.4|19422.4|19442.4|19427.4|19457.4|19442.4|19432.4|19417.4|143
1596102300000|2020-07-30 09:45:00|19437.4|19422.4|19452.4|19437.4|19452.4|19437.4|19432.4|19417.4|101
1596102600000|2020-07-30 09:50:00|19447.4|19432.4|19457.4|19442.4|19462.4|19447.4|19447.4|19432.4|102
1596102900000|2020-07-30 09:55:00|19462.4|19447.4|19447.4|19432.4|19462.4|19447.4|19442.4|19427.4|132
1596103200000|2020-07-30 10:00:00|19452.4|19437.4|19452.4|19437.4|19472.4|19457.4|19447.4|19432.4|107
1596103500000|2020-07-30 10:05:00|19447.4|19432.4|19432.4|19417.4|19452.4|19437.4|19432.4|19417.4|88
1596103800000|2020-07-30 10:10:00|19422.4|19407.4|19467.4|19452.4|19467.4|19452.4|19422.4|19407.4|99
1596104100000|2020-07-30 10:15:00|19457.4|19442.4|19447.4|19432.4|19457.4|19442.4|19447.4|19432.4|76
1596104400000|2020-07-30 10:20:00|19442.4|19427.4|19452.4|19437.4|19457.4|19442.4|19437.4|19422.4|79
1596104700000|2020-07-30 10:25:00|19447.4|19432.4|19422.4|19407.4|19447.4|19432.4|19417.4|19402.4|135
1596105000000|2020-07-30 10:30:00|19417.4|19402.4|19412.4|19397.4|19417.4|19402.4|19387.4|19372.4|185
1596105300000|2020-07-30 10:35:00|19407.4|19392.4|19397.4|19382.4|19407.4|19392.4|19387.4|19372.4|103
1596105600000|2020-07-30 10:40:00|19392.4|19377.4|19382.4|19367.4|19402.4|19387.4|19382.4|19367.4|172
1596105900000|2020-07-30 10:45:00|19387.4|19372.4|19337.4|19322.4|19387.4|19372.4|19337.4|19322.4|228
1596106200000|2020-07-30 10:50:00|19342.4|19327.4|19317.4|19302.4|19342.4|19327.4|19317.4|19302.4|233
1596106500000|2020-07-30 10:55:00|19312.4|19297.4|19327.4|19312.4|19327.4|19312.4|19292.4|19277.4|267
1596106800000|2020-07-30 11:00:00|19317.4|19302.4|19347.4|19332.4|19357.4|19342.4|19312.4|19297.4|180
1596107100000|2020-07-30 11:05:00|19342.4|19327.4|19302.4|19287.4|19347.4|19332.4|19302.4|19287.4|144
1596107400000|2020-07-30 11:10:00|19317.4|19302.4|19337.4|19322.4|19347.4|19332.4|19312.4|19297.4|126
1596107700000|2020-07-30 11:15:00|19332.4|19317.4|19357.4|19342.4|19367.4|19352.4|19332.4|19317.4|101
1596108000000|2020-07-30 11:20:00|19352.4|19337.4|19337.4|19322.4|19352.4|19337.4|19322.4|19307.4|115
1596108300000|2020-07-30 11:25:00|19342.4|19327.4|19347.4|19332.4|19352.4|19337.4|19337.4|19322.4|62
1596108600000|2020-07-30 11:30:00|19342.4|19327.4|19372.4|19357.4|19372.4|19357.4|19342.4|19327.4|91
1596108900000|2020-07-30 11:35:00|19367.4|19352.4|19387.4|19372.4|19392.4|19377.4|19357.4|19342.4|113
1596109200000|2020-07-30 11:40:00|19388.4|19373.4|19448.4|19433.4|19453.4|19438.4|19388.4|19373.4|142
1596109500000|2020-07-30 11:45:00|19443.4|19428.4|19433.4|19418.4|19443.4|19428.4|19428.4|19413.4|92
1596109800000|2020-07-30 11:50:00|19448.4|19433.4|19468.4|19453.4|19468.4|19453.4|19438.4|19423.4|149
1596110100000|2020-07-30 11:55:00|19473.4|19458.4|19453.4|19438.4|19473.4|19458.4|19448.4|19433.4|108
1596110400000|2020-07-30 12:00:00|19458.4|19443.4|19458.4|19443.4|19458.4|19443.4|19433.4|19418.4|81
1596110700000|2020-07-30 12:05:00|19453.4|19438.4|19453.4|19438.4|19453.4|19438.4|19438.4|19423.4|60
1596111000000|2020-07-30 12:10:00|19448.4|19433.4|19448.4|19433.4|19458.4|19443.4|19448.4|19433.4|43
1596111300000|2020-07-30 12:15:00|19453.4|19438.4|19453.4|19438.4|19458.4|19443.4|19433.4|19418.4|80
1596111600000|2020-07-30 12:20:00|19448.4|19433.4|19443.4|19428.4|19453.4|19438.4|19443.4|19428.4|25
1596111900000|2020-07-30 12:25:00|19448.4|19433.4|19458.4|19443.4|19463.4|19448.4|19438.4|19423.4|52
1596112200000|2020-07-30 12:30:00|19453.4|19438.4|19418.4|19403.4|19453.4|19438.4|19408.4|19393.4|170
1596112500000|2020-07-30 12:35:00|19423.4|19408.4|19433.4|19418.4|19453.4|19438.4|19408.4|19393.4|173
1596112800000|2020-07-30 12:40:00|19438.4|19423.4|19398.4|19383.4|19438.4|19423.4|19398.4|19383.4|152
1596113100000|2020-07-30 12:45:00|19393.4|19378.4|19383.4|19368.4|19423.4|19408.4|19383.4|19368.4|129
1596113400000|2020-07-30 12:50:00|19388.4|19373.4|19363.4|19348.4|19388.4|19373.4|19353.4|19338.4|180
1596113700000|2020-07-30 12:55:00|19358.4|19343.4|19338.4|19323.4|19363.4|19348.4|19333.4|19318.4|126
1596114000000|2020-07-30 13:00:00|19333.4|19318.4|19328.4|19313.4|19333.4|19318.4|19303.4|19288.4|342
1596114300000|2020-07-30 13:05:00|19333.4|19318.4|19328.4|19313.4|19343.4|19328.4|19313.4|19298.4|163
1596114600000|2020-07-30 13:10:00|19323.4|19308.4|19298.4|19283.4|19323.4|19308.4|19293.4|19278.4|158
1596114900000|2020-07-30 13:15:00|19293.4|19278.4|19333.4|19318.4|19338.4|19323.4|19283.4|19268.4|142
1596115200000|2020-07-30 13:20:00|19328.4|19313.4|19318.4|19303.4|19333.4|19318.4|19303.4|19288.4|110
1596115500000|2020-07-30 13:25:00|19313.4|19298.4|19298.4|19283.4|19323.4|19308.4|19288.4|19273.4|170
1596115800000|2020-07-30 13:30:00|19293.4|19278.4|19353.4|19338.4|19363.4|19348.4|19288.4|19273.4|1071
1596116100000|2020-07-30 13:35:00|19343.4|19328.4|19308.4|19293.4|19353.4|19338.4|19293.4|19278.4|208
1596116400000|2020-07-30 13:40:00|19303.4|19288.4|19288.4|19273.4|19318.4|19303.4|19283.4|19268.4|268
1596116700000|2020-07-30 13:45:00|19283.4|19268.4|19318.4|19303.4|19318.4|19303.4|19283.4|19268.4|155
1596117000000|2020-07-30 13:50:00|19313.4|19298.4|19248.4|19233.4|19313.4|19298.4|19248.4|19233.4|239
1596117300000|2020-07-30 13:55:00|19253.4|19238.4|19218.4|19203.4|19253.4|19238.4|19213.4|19198.4|441
1596117600000|2020-07-30 14:00:00|19213.4|19198.4|19233.4|19218.4|19238.4|19223.4|19198.4|19183.4|333
1596117900000|2020-07-30 14:05:00|19228.4|19213.4|19233.4|19218.4|19233.4|19218.4|19183.4|19168.4|505
1596118200000|2020-07-30 14:10:00|19235.2|19220.2|19210.2|19195.2|19235.2|19220.2|19200.2|19185.2|223
1596118500000|2020-07-30 14:15:00|19200.2|19185.2|19155.2|19140.2|19225.2|19210.2|19155.2|19140.2|552
1596118800000|2020-07-30 14:20:00|19150.2|19135.2|19170.2|19155.2|19170.2|19155.2|19125.2|19110.2|516
1596119100000|2020-07-30 14:25:00|19175.2|19160.2|19155.2|19140.2|19175.2|19160.2|19120.2|19105.2|653
1596119400000|2020-07-30 14:30:00|19150.2|19135.2|19210.2|19195.2|19210.2|19195.2|19150.2|19135.2|352
1596119700000|2020-07-30 14:35:00|19205.2|19190.2|19235.2|19220.2|19235.2|19220.2|19175.2|19160.2|318
1596120000000|2020-07-30 14:40:00|19230.2|19215.2|19205.2|19190.2|19255.2|19240.2|19205.2|19190.2|381
1596120300000|2020-07-30 14:45:00|19210.2|19195.2|19185.2|19170.2|19215.2|19200.2|19180.2|19165.2|186
1596120600000|2020-07-30 14:50:00|19180.2|19165.2|19160.2|19145.2|19180.2|19165.2|19155.2|19140.2|239
1596120900000|2020-07-30 14:55:00|19165.2|19150.2|19200.2|19185.2|19200.2|19185.2|19155.2|19140.2|346
1596121200000|2020-07-30 15:00:00|19205.2|19190.2|19230.2|19215.2|19235.2|19220.2|19190.2|19175.2|528
1596121500000|2020-07-30 15:05:00|19235.2|19220.2|19220.2|19205.2|19235.2|19220.2|19215.2|19200.2|379
1596121800000|2020-07-30 15:10:00|19225.2|19210.2|19210.2|19195.2|19225.2|19210.2|19200.2|19185.2|304
1596122100000|2020-07-30 15:15:00|19205.2|19190.2|19215.2|19200.2|19220.2|19205.2|19185.2|19170.2|309
1596122400000|2020-07-30 15:20:00|19210.2|19195.2|19185.2|19170.2|19215.2|19200.2|19180.2|19165.2|660
1596122700000|2020-07-30 15:25:00|19180.2|19165.2|19205.2|19190.2|19225.2|19210.2|19180.2|19165.2|714
1596123000000|2020-07-30 15:30:00|19200.2|19185.2|19250.2|19235.2|19255.2|19240.2|19195.2|19180.2|1290
1596123300000|2020-07-30 15:35:00|19245.2|19230.2|19280.2|19265.2|19290.2|19275.2|19240.2|19225.2|713
1596123600000|2020-07-30 15:40:00|19275.2|19260.2|19295.2|19280.2|19310.2|19295.2|19275.2|19260.2|322
1596123900000|2020-07-30 15:45:00|19290.2|19275.2|19270.2|19255.2|19290.2|19275.2|19270.2|19255.2|117
1596124200000|2020-07-30 15:50:00|19275.2|19250.2|19275.2|19255.2|19285.2|19260.2|19260.2|19240.2|46
1596124500000|2020-07-30 15:55:00|19280.2|19260.2|19265.2|19240.2|19280.2|19260.2|19250.2|19225.2|25
1596124800000|2020-07-30 16:00:00|19270.2|19245.2|19255.2|19230.2|19275.2|19250.2|19250.2|19230.2|53
1596125100000|2020-07-30 16:05:00|19260.2|19235.2|19245.2|19220.2|19260.2|19240.2|19235.2|19215.2|41
1596125400000|2020-07-30 16:10:00|19250.2|19225.2|19265.2|19245.2|19265.2|19245.2|19240.2|19220.2|14
1596125700000|2020-07-30 16:15:00|19270.2|19240.2|19340.2|19315.2|19350.2|19330.2|19265.2|19240.2|179
1596126000000|2020-07-30 16:20:00|19335.2|19320.2|19330.2|19305.2|19340.2|19320.2|19320.2|19300.2|39
1596126300000|2020-07-30 16:25:00|19325.2|19310.2|19320.2|19300.2|19330.2|19310.2|19315.2|19295.2|37
1596126600000|2020-07-30 16:30:00|19325.2|19305.2|19325.2|19305.2|19340.2|19315.2|19325.2|19300.2|70
1596126900000|2020-07-30 16:35:00|19320.2|19300.2|19330.2|19310.2|19335.2|19315.2|19320.2|19300.2|16
1596127200000|2020-07-30 16:40:00|19335.2|19315.2|19330.2|19310.2|19340.2|19320.2|19330.2|19310.2|9
1596127500000|2020-07-30 16:45:00|19325.2|19305.2|19345.2|19325.2|19355.2|19330.2|19325.2|19300.2|30
1596127800000|2020-07-30 16:50:00|19350.2|19320.2|19340.2|19320.2|19350.2|19325.2|19340.2|19320.2|13
1596128100000|2020-07-30 16:55:00|19345.2|19325.2|19335.2|19310.2|19345.2|19325.2|19325.2|19305.2|13
1596128400000|2020-07-30 17:00:00|19330.2|19305.2|19350.2|19325.2|19350.2|19330.2|19325.2|19305.2|23
1596128700000|2020-07-30 17:05:00|19345.2|19330.2|19350.2|19330.2|19360.2|19340.2|19345.2|19325.2|33
1596129000000|2020-07-30 17:10:00|19355.2|19335.2|19375.2|19355.2|19380.2|19360.2|19355.2|19330.2|31
1596129300000|2020-07-30 17:15:00|19370.2|19350.2|19385.2|19365.2|19390.2|19370.2|19370.2|19350.2|27
1596129600000|2020-07-30 17:20:00|19390.2|19370.2|19385.2|19360.2|19400.2|19375.2|19385.2|19360.2|30
1596129900000|2020-07-30 17:25:00|19380.2|19355.2|19375.2|19350.2|19380.2|19360.2|19374.2|19346.2|15
1596130200000|2020-07-30 17:30:00|19370.2|19345.2|19335.2|19315.2|19370.2|19345.2|19335.2|19315.2|11
1596130500000|2020-07-30 17:35:00|19340.2|19320.2|19330.2|19305.2|19340.2|19320.2|19330.2|19305.2|10
1596130800000|2020-07-30 17:40:00|19335.2|19310.2|19345.2|19320.2|19345.2|19325.2|19330.2|19310.2|2
1596131100000|2020-07-30 17:45:00|19340.2|19315.2|19345.2|19320.2|19345.2|19325.2|19340.2|19315.2|7
1596131400000|2020-07-30 17:50:00|19340.2|19325.2|19355.2|19335.2|19360.2|19340.2|19340.2|19315.2|11
1596131700000|2020-07-30 17:55:00|19360.2|19330.2|19355.2|19330.2|19360.2|19335.2|19345.2|19320.2|3
1596132000000|2020-07-30 18:00:00|19350.2|19325.2|19340.2|19315.2|19355.2|19335.2|19335.2|19310.2|13
1596132300000|2020-07-30 18:05:00|19345.2|19320.2|19355.2|19335.2|19360.2|19340.2|19335.2|19310.2|45
1596132600000|2020-07-30 18:10:00|19350.2|19330.2|19335.2|19315.2|19355.2|19330.2|19335.2|19315.2|35
1596132900000|2020-07-30 18:15:00|19340.2|19320.2|19340.2|19315.2|19345.2|19325.2|19330.2|19305.2|65
1596133200000|2020-07-30 18:20:00|19335.2|19310.2|19335.2|19310.2|19340.2|19320.2|19320.2|19295.2|18
1596133500000|2020-07-30 18:25:00|19340.2|19315.2|19310.2|19295.2|19340.2|19315.2|19305.2|19285.2|55
1596133800000|2020-07-30 18:30:00|19315.2|19300.2|19325.2|19310.2|19325.2|19310.2|19310.2|19295.2|18
1596134100000|2020-07-30 18:35:00|19330.2|19315.2|19340.2|19325.2|19340.2|19325.2|19330.2|19315.2|5
1596134400000|2020-07-30 18:40:00|19345.2|19330.2|19345.2|19330.2|19355.2|19340.2|19345.2|19330.2|10
1596134700000|2020-07-30 18:45:00|19355.2|19340.2|19355.2|19340.2|19355.2|19340.2|19350.2|19335.2|7
1596135000000|2020-07-30 18:50:00|19350.2|19335.2|19340.2|19325.2|19350.2|19335.2|19335.2|19320.2|6
1596135300000|2020-07-30 18:55:00|19345.2|19330.2|19340.2|19325.2|19345.2|19330.2|19340.2|19325.2|10
1596135600000|2020-07-30 19:00:00|19350.2|19335.2|19340.2|19325.2|19350.2|19335.2|19340.2|19325.2|19
1596135900000|2020-07-30 19:05:00|19325.2|19310.2|19325.2|19310.2|19325.2|19310.2|19325.2|19310.2|3
1596136200000|2020-07-30 19:10:00|19320.2|19305.2|19325.2|19310.2|19330.2|19315.2|19315.2|19300.2|11
1596136500000|2020-07-30 19:15:00|19320.2|19305.2|19365.2|19350.2|19365.2|19350.2|19320.2|19305.2|18
1596136800000|2020-07-30 19:20:00|19355.2|19340.2|19365.2|19350.2|19365.2|19350.2|19350.2|19335.2|10
1596137100000|2020-07-30 19:25:00|19360.2|19345.2|19355.2|19340.2|19360.2|19345.2|19350.2|19335.2|11
1596137400000|2020-07-30 19:30:00|19360.2|19345.2|19365.2|19350.2|19370.2|19355.2|19355.2|19340.2|54
1596137700000|2020-07-30 19:35:00|19360.2|19345.2|19345.2|19330.2|19360.2|19345.2|19345.2|19330.2|7
1596138000000|2020-07-30 19:40:00|19340.2|19325.2|19335.2|19320.2|19350.2|19335.2|19335.2|19320.2|14
1596138300000|2020-07-30 19:45:00|19340.2|19325.2|19350.2|19335.2|19350.2|19335.2|19340.2|19325.2|16
1596138600000|2020-07-30 19:50:00|19355.2|19340.2|19340.2|19325.2|19355.2|19340.2|19335.2|19320.2|20
1596138900000|2020-07-30 19:55:00|19345.2|19330.2|19360.2|19345.2|19365.2|19350.2|19335.2|19320.2|24
1596139200000|2020-07-30 20:00:00|19348.2|19308.2|19340.3|19300.3|19351.1|19311.1|19337.9|19297.9|0
1596139500000|2020-07-30 20:05:00|19340.2|19300.2|19387.6|19347.6|19387.6|19347.6|19334.4|19294.4|0
1596139800000|2020-07-30 20:10:00|19387.5|19347.5|19429.4|19389.4|19443.2|19403.2|19380.4|19340.4|0
1596140100000|2020-07-30 20:15:00|19428.9|19388.9|19427.2|19387.2|19433.4|19393.4|19423.5|19383.5|0
1596140400000|2020-07-30 20:20:00|19427.7|19387.7|19444.9|19404.9|19445.9|19405.9|19427.7|19387.7|0
1596140700000|2020-07-30 20:25:00|19445.4|19405.4|19440|19400|19450.9|19410.9|19440|19400|0
1596141000000|2020-07-30 20:30:00|19442.4|19402.4|19520.6|19480.6|19529.6|19489.6|19436.5|19396.5|0
1596141300000|2020-07-30 20:35:00|19520.7|19480.7|19519.4|19479.4|19530.8|19490.8|19508|19468|0
1596141600000|2020-07-30 20:40:00|19519.2|19479.2|19480.6|19440.6|19525.9|19485.9|19480.6|19440.6|0
1596141900000|2020-07-30 20:45:00|19480.9|19440.9|19489.6|19449.6|19492.8|19452.8|19479.4|19439.4|0
1596142200000|2020-07-30 20:50:00|19489.8|19449.8|19495.5|19455.5|19495.5|19455.5|19486.6|19446.6|0
1596142500000|2020-07-30 20:55:00|19495.2|19455.2|19497.1|19457.1|19499.1|19459.1|19491.4|19451.4|0
1596142800000|2020-07-30 21:00:00|19496.6|19456.6|19494.1|19454.1|19497.1|19457.1|19493.1|19453.1|0
1596143100000|2020-07-30 21:05:00|19495.6|19455.6|19493.6|19453.6|19495.6|19455.6|19492.6|19452.6|0
1596143400000|2020-07-30 21:10:00|19493.1|19453.1|19493.2|19453.2|19493.6|19453.6|19490.7|19450.7|0
1596143700000|2020-07-30 21:15:00|19491.2|19451.2|19493.2|19453.2|19493.2|19453.2|19491.2|19451.2|0
1596144000000|2020-07-30 21:20:00|19492.2|19452.2|19468.8|19428.8|19492.2|19452.2|19468.3|19428.3|0
1596144300000|2020-07-30 21:25:00|19469.3|19429.3|19470.8|19430.8|19470.8|19430.8|19468.3|19428.3|0
1596144600000|2020-07-30 21:30:00|19469.8|19429.8|19470.8|19430.8|19471.3|19431.3|19469.8|19429.8|0
1596144900000|2020-07-30 21:35:00|19469.8|19429.8|19472.8|19432.8|19472.8|19432.8|19469.8|19429.8|0
1596145200000|2020-07-30 21:40:00|19473.3|19433.3|19471.7|19431.7|19473.3|19433.3|19469.8|19429.8|0
1596145500000|2020-07-30 21:45:00|19471.5|19431.5|19469.9|19429.9|19471.5|19431.5|19469.4|19429.4|0
1596145800000|2020-07-30 21:50:00|19470.4|19430.4|19471.9|19431.9|19471.9|19431.9|19468.4|19428.4|0
1596146100000|2020-07-30 21:55:00|19472.4|19432.4|19479.8|19439.8|19480.3|19440.3|19471.9|19431.9|0
1596146400000|2020-07-30 22:00:00|19481.1|19441.1|19486.2|19446.2|19501.1|19461.1|19481.1|19441.1|0
1596146700000|2020-07-30 22:05:00|19486.6|19446.6|19469.6|19429.6|19488.8|19448.8|19467.6|19427.6|0
1596147000000|2020-07-30 22:10:00|19469.7|19429.7|19467.6|19427.6|19474|19434|19466.3|19426.3|0
1596147300000|2020-07-30 22:15:00|19467.7|19427.7|19463.9|19423.9|19467.7|19427.7|19461.9|19421.9|0
1596147600000|2020-07-30 22:20:00|19463.6|19423.6|19463.5|19423.5|19464.1|19424.1|19459|19419|0
1596147900000|2020-07-30 22:25:00|19463.7|19423.7|19463|19423|19467.4|19427.4|19461.7|19421.7|0
1596148200000|2020-07-30 22:30:00|19462.7|19422.7|19452.8|19412.8|19462.7|19422.7|19446.3|19406.3|0
1596148500000|2020-07-30 22:35:00|19453.1|19413.1|19461.8|19421.8|19461.8|19421.8|19452.8|19412.8|0
1596148800000|2020-07-30 22:40:00|19462|19422|19459.8|19419.8|19466.2|19426.2|19456.5|19416.5|0
1596149100000|2020-07-30 22:45:00|19459.9|19419.9|19461|19421|19463|19423|19458.5|19418.5|0
1596149400000|2020-07-30 22:50:00|19461.1|19421.1|19459.8|19419.8|19461.1|19421.1|19455.3|19415.3|0
1596149700000|2020-07-30 22:55:00|19459.5|19419.5|19461.8|19421.8|19461.8|19421.8|19457.3|19417.3|0
1596150000000|2020-07-30 23:00:00|19462|19422|19461.8|19421.8|19471.9|19431.9|19458.5|19418.5|0
1596150300000|2020-07-30 23:05:00|19462|19422|19463|19423|19465.5|19425.5|19461|19421|0
1596150600000|2020-07-30 23:10:00|19463.5|19423.5|19466.2|19426.2|19468.1|19428.1|19457.3|19417.3|0
1596150900000|2020-07-30 23:15:00|19466.4|19426.4|19481.9|19441.9|19485.1|19445.1|19466.4|19426.4|0
1596151200000|2020-07-30 23:20:00|19481.7|19441.7|19484.3|19444.3|19487.6|19447.6|19479.9|19439.9|0
1596151500000|2020-07-30 23:25:00|19484.1|19444.1|19486.8|19446.8|19486.8|19446.8|19481.1|19441.1|0
1596151800000|2020-07-30 23:30:00|19488.6|19448.6|19490.2|19450.2|19500.4|19460.4|19486.1|19446.1|0
1596152100000|2020-07-30 23:35:00|19490.1|19450.1|19488|19448|19492.7|19452.7|19481.5|19441.5|0
1596152400000|2020-07-30 23:40:00|19487.8|19447.8|19488|19448|19492.3|19452.3|19486|19446|0
1596152700000|2020-07-30 23:45:00|19488.2|19448.2|19503.6|19463.6|19503.6|19463.6|19488.2|19448.2|0
1596153000000|2020-07-30 23:50:00|19503.9|19463.9|19508.1|19468.1|19508.7|19468.7|19500.4|19460.4|0
1596153300000|2020-07-30 23:55:00|19508|19468|19497.7|19457.7|19508.1|19468.1|19495.9|19455.9|0
1596153600000|2020-07-31 00:00:00|19497.2|19457.2|19481.6|19441.6|19509.3|19469.3|19480.4|19440.4|0
1596153900000|2020-07-31 00:05:00|19481.5|19441.5|19459.9|19419.9|19486.1|19446.1|19456.7|19416.7|0
1596154200000|2020-07-31 00:10:00|19460.2|19420.2|19446.8|19406.8|19463.7|19423.7|19446.1|19406.1|0
1596154500000|2020-07-31 00:15:00|19446.5|19406.5|19408.3|19368.3|19446.8|19406.8|19386.9|19346.9|0
1596154800000|2020-07-31 00:20:00|19408.1|19368.1|19379.5|19339.5|19408.1|19368.1|19379.5|19339.5|0
1596155100000|2020-07-31 00:25:00|19379.4|19339.4|19377.2|19337.2|19385.2|19345.2|19371.3|19331.3|0
1596155400000|2020-07-31 00:30:00|19377.3|19337.3|19326.9|19286.9|19377.7|19337.7|19326.9|19286.9|0
1596155700000|2020-07-31 00:35:00|19326.7|19286.7|19321.7|19281.7|19332.4|19292.4|19318.4|19278.4|0
1596156000000|2020-07-31 00:40:00|19322.7|19282.7|19322|19282|19328|19288|19316.3|19276.3|0
1596156300000|2020-07-31 00:45:00|19321.9|19281.9|19344.9|19304.9|19345|19305|19310.8|19270.8|0
1596156600000|2020-07-31 00:50:00|19342.9|19302.9|19333.6|19293.6|19342.9|19302.9|19327.8|19287.8|0
1596156900000|2020-07-31 00:55:00|19333.4|19293.4|19305|19265|19333.4|19293.4|19305|19265|0
1596157200000|2020-07-31 01:00:00|19305.2|19265.2|19328.6|19288.6|19334.1|19294.1|19298.9|19258.9|0
1596157500000|2020-07-31 01:05:00|19329.6|19289.6|19334.1|19294.1|19346|19306|19328.1|19288.1|0
1596157800000|2020-07-31 01:10:00|19334.2|19294.2|19340.4|19300.4|19340.4|19300.4|19328.3|19288.3|0
1596158100000|2020-07-31 01:15:00|19340.5|19300.5|19340.9|19300.9|19346.5|19306.5|19334.6|19294.6|0
1596158400000|2020-07-31 01:20:00|19341.9|19301.9|19323.4|19283.4|19346.3|19306.3|19311.8|19271.8|0
1596158700000|2020-07-31 01:25:00|19323.6|19283.6|19341|19301|19346.8|19306.8|19323.6|19283.6|0
1596159000000|2020-07-31 01:30:00|19341.2|19301.2|19346.5|19306.5|19352.6|19312.6|19340.7|19300.7|0
1596159300000|2020-07-31 01:35:00|19346.3|19306.3|19369.7|19329.7|19369.9|19329.9|19346.3|19306.3|0
1596159600000|2020-07-31 01:40:00|19369.9|19329.9|19369.2|19329.2|19381|19341|19366.9|19326.9|0
1596159900000|2020-07-31 01:45:00|19369.4|19329.4|19387.5|19347.5|19387.6|19347.6|19369.2|19329.2|0
1596160200000|2020-07-31 01:50:00|19387.6|19347.6|19393|19353|19404.1|19364.1|19387.6|19347.6|0
1596160500000|2020-07-31 01:55:00|19394|19354|19387.5|19347.5|19398.6|19358.6|19387.3|19347.3|0
1596160800000|2020-07-31 02:00:00|19387.4|19347.4|19375.7|19335.7|19387.5|19347.5|19370.1|19330.1|0
1596161100000|2020-07-31 02:05:00|19375.5|19335.5|19348|19308|19375.5|19335.5|19342.2|19302.2|0
1596161400000|2020-07-31 02:10:00|19348.1|19308.1|19353.8|19313.8|19359|19319|19348.1|19308.1|0
1596161700000|2020-07-31 02:15:00|19354|19314|19331.7|19291.7|19354|19314|19331.7|19291.7|0
1596162000000|2020-07-31 02:20:00|19330.7|19290.7|19312.1|19272.1|19331.5|19291.5|19309.3|19269.3|0
1596162300000|2020-07-31 02:25:00|19311.1|19271.1|19310.5|19270.5|19326.9|19286.9|19309.5|19269.5|0
1596162600000|2020-07-31 02:30:00|19312.5|19272.5|19283.1|19243.1|19315.8|19275.8|19283.1|19243.1|0
1596162900000|2020-07-31 02:35:00|19282.9|19242.9|19234.2|19194.2|19288.7|19248.7|19228.6|19188.6|0
1596163200000|2020-07-31 02:40:00|19234.1|19194.1|19255.5|19215.5|19267.3|19227.3|19234.1|19194.1|0
1596163500000|2020-07-31 02:45:00|19255.4|19215.4|19261.5|19221.5|19261.6|19221.6|19249.4|19209.4|0
1596163800000|2020-07-31 02:50:00|19261.6|19221.6|19261.8|19221.8|19267.3|19227.3|19250.5|19210.5|0
1596164100000|2020-07-31 02:55:00|19260.8|19220.8|19238.2|19198.2|19262|19222|19235.6|19195.6|0
1596164400000|2020-07-31 03:00:00|19238.4|19198.4|19227.6|19187.6|19239.1|19199.1|19227.6|19187.6|0
1596164700000|2020-07-31 03:05:00|19227.4|19187.4|19232.8|19192.8|19236.1|19196.1|19224.5|19184.5|0
1596165000000|2020-07-31 03:10:00|19232.9|19192.9|19239.2|19199.2|19244.7|19204.7|19232.4|19192.4|0
1596165300000|2020-07-31 03:15:00|19239.1|19199.1|19272|19232|19272|19232|19233.4|19193.4|0
1596165600000|2020-07-31 03:20:00|19272.1|19232.1|19277.6|19237.6|19288.6|19248.6|19266.3|19226.3|0
1596165900000|2020-07-31 03:25:00|19277.5|19237.5|19271.8|19231.8|19277.8|19237.8|19260.8|19220.8|0
1596166200000|2020-07-31 03:30:00|19272|19232|19264.1|19224.1|19272|19232|19233.1|19193.1|0
1596166500000|2020-07-31 03:35:00|19264.2|19224.2|19267|19227|19272.9|19232.9|19261.5|19221.5|0
1596166800000|2020-07-31 03:40:00|19267.1|19227.1|19250.2|19210.2|19267.1|19227.1|19244.9|19204.9|0
1596167100000|2020-07-31 03:45:00|19250|19210|19253.2|19213.2|19253.3|19213.3|19238.2|19198.2|0
1596167400000|2020-07-31 03:50:00|19253.3|19213.3|19255.4|19215.4|19261.1|19221.1|19247.8|19207.8|0
1596167700000|2020-07-31 03:55:00|19255.6|19215.6|19260.9|19220.9|19261.1|19221.1|19255.3|19215.3|0
1596168000000|2020-07-31 04:00:00|19261|19221|19231.9|19191.9|19261.1|19221.1|19209.6|19169.6|0
1596168300000|2020-07-31 04:05:00|19230.9|19190.9|19232.3|19192.3|19232.5|19192.5|19217.6|19177.6|0
1596168600000|2020-07-31 04:10:00|19232.4|19192.4|19235.3|19195.3|19238.4|19198.4|19226.8|19186.8|0
1596168900000|2020-07-31 04:15:00|19236.3|19196.3|19235.8|19195.8|19238.4|19198.4|19226.7|19186.7|0
1596169200000|2020-07-31 04:20:00|19235.9|19195.9|19230|19190|19238.7|19198.7|19223.9|19183.9|0
1596169500000|2020-07-31 04:25:00|19229.9|19189.9|19211.6|19171.6|19230|19190|19211.5|19171.5|0
1596169800000|2020-07-31 04:30:00|19211.8|19171.8|19216.9|19176.9|19233.9|19193.9|19211.8|19171.8|0
1596170100000|2020-07-31 04:35:00|19216.8|19176.8|19221.9|19181.9|19222.3|19182.3|19207.8|19167.8|0
1596170400000|2020-07-31 04:40:00|19222|19182|19205.5|19165.5|19222.2|19182.2|19204.5|19164.5|0
1596170700000|2020-07-31 04:45:00|19205.3|19165.3|19216.1|19176.1|19216.1|19176.1|19199.3|19159.3|0
1596171000000|2020-07-31 04:50:00|19215.9|19175.9|19238.5|19198.5|19238.6|19198.6|19210.8|19170.8|0
1596171300000|2020-07-31 04:55:00|19240.5|19200.5|19221.8|19181.8|19255.1|19215.1|19221.4|19181.4|0
1596171600000|2020-07-31 05:00:00|19221.9|19181.9|19231.4|19191.4|19254.2|19214.2|19221.9|19181.9|0
1596171900000|2020-07-31 05:05:00|19233.4|19193.4|19237.4|19197.4|19242.9|19202.9|19231.8|19191.8|0
1596172200000|2020-07-31 05:10:00|19237.5|19197.5|19238.1|19198.1|19243.6|19203.6|19232.1|19192.1|0
1596172500000|2020-07-31 05:15:00|19237.9|19197.9|19220.5|19180.5|19238.4|19198.4|19214.5|19174.5|0
1596172800000|2020-07-31 05:20:00|19220.7|19180.7|19215.3|19175.3|19223.9|19183.9|19215.1|19175.1|0
1596173100000|2020-07-31 05:25:00|19215.2|19175.2|19217.2|19177.2|19228|19188|19214.7|19174.7|0
1596173400000|2020-07-31 05:30:00|19217.3|19177.3|19205.7|19165.7|19230.7|19190.7|19205.7|19165.7|0
1596173700000|2020-07-31 05:35:00|19205.6|19165.6|19178.2|19138.2|19205.7|19165.7|19178.2|19138.2|0
1596174000000|2020-07-31 05:40:00|19177.2|19137.2|19191.6|19151.6|19191.6|19151.6|19159.5|19119.5|0
1596174300000|2020-07-31 05:45:00|19191.8|19151.8|19191.6|19151.6|19191.9|19151.9|19175.3|19135.3|0
1596174600000|2020-07-31 05:50:00|19191.8|19151.8|19207.4|19167.4|19218.8|19178.8|19191.8|19151.8|0
1596174900000|2020-07-31 05:55:00|19207.5|19167.5|19175.1|19135.1|19210.2|19170.2|19175|19135|0
1596175200000|2020-07-31 06:00:00|19175.5|19135.5|19190.2|19175.2|19202.7|19175.2|19110.2|19095.2|130
1596175500000|2020-07-31 06:05:00|19195.2|19180.2|19230.2|19215.2|19240.2|19225.2|19195.2|19180.2|62
1596175800000|2020-07-31 06:10:00|19235.2|19220.2|19230.2|19215.2|19245.2|19230.2|19230.2|19215.2|27
1596176100000|2020-07-31 06:15:00|19235.2|19220.2|19250.2|19235.2|19250.2|19235.2|19230.2|19215.2|22
1596176400000|2020-07-31 06:20:00|19245.2|19230.2|19290.2|19275.2|19295.2|19280.2|19245.2|19230.2|65
1596176700000|2020-07-31 06:25:00|19295.2|19280.2|19280.2|19265.2|19300.2|19285.2|19280.2|19265.2|18
1596177000000|2020-07-31 06:30:00|19290.2|19275.2|19305.2|19290.2|19310.2|19295.2|19290.2|19275.2|24
1596177300000|2020-07-31 06:35:00|19310.2|19295.2|19330.2|19315.2|19330.2|19315.2|19310.2|19295.2|9
1596177600000|2020-07-31 06:40:00|19325.2|19310.2|19300.2|19285.2|19325.2|19310.2|19300.2|19285.2|15
1596177900000|2020-07-31 06:45:00|19305.2|19290.2|19290.2|19275.2|19305.2|19290.2|19285.2|19270.2|17
1596178200000|2020-07-31 06:50:00|19285.2|19270.2|19305.2|19290.2|19310.2|19295.2|19285.2|19270.2|27
1596178500000|2020-07-31 06:55:00|19290.2|19275.2|19285.2|19270.2|19305.2|19290.2|19270.2|19255.2|86
1596178800000|2020-07-31 07:00:00|19300.2|19285.2|19375.2|19360.2|19425.2|19410.2|19285.2|19270.2|862
1596179100000|2020-07-31 07:05:00|19380.2|19365.2|19385.2|19370.2|19440.2|19425.2|19355.2|19340.2|550
1596179400000|2020-07-31 07:10:00|19390.2|19375.2|19360.2|19345.2|19400.2|19385.2|19315.2|19300.2|444
1596179700000|2020-07-31 07:15:00|19365.2|19350.2|19365.2|19350.2|19370.2|19355.2|19310.2|19295.2|282
1596180000000|2020-07-31 07:20:00|19360.2|19345.2|19405.2|19390.2|19410.2|19395.2|19360.2|19345.2|352
1596180300000|2020-07-31 07:25:00|19410.2|19395.2|19425.2|19410.2|19440.2|19425.2|19400.2|19385.2|310
1596180600000|2020-07-31 07:30:00|19430.2|19415.2|19465.2|19450.2|19480.2|19465.2|19430.2|19415.2|452
1596180900000|2020-07-31 07:35:00|19460.2|19445.2|19500.2|19485.2|19515.2|19500.2|19450.2|19435.2|358
1596181200000|2020-07-31 07:40:00|19495.2|19480.2|19515.2|19500.2|19545.2|19530.2|19495.2|19480.2|626
1596181500000|2020-07-31 07:45:00|19520.2|19505.2|19465.2|19450.2|19520.2|19505.2|19460.2|19445.2|375
1596181800000|2020-07-31 07:50:00|19475.2|19460.2|19485.2|19470.2|19500.2|19485.2|19475.2|19460.2|154
1596182100000|2020-07-31 07:55:00|19480.2|19465.2|19495.2|19480.2|19495.2|19480.2|19465.2|19450.2|152
1596182400000|2020-07-31 08:00:00|19500.2|19485.2|19480.2|19465.2|19510.2|19495.2|19470.2|19455.2|160
1596182700000|2020-07-31 08:05:00|19475.2|19460.2|19475.2|19460.2|19500.2|19485.2|19475.2|19460.2|154
1596183000000|2020-07-31 08:10:00|19470.2|19455.2|19460.2|19445.2|19475.2|19460.2|19455.2|19440.2|120
1596183300000|2020-07-31 08:15:00|19455.2|19440.2|19445.2|19430.2|19460.2|19445.2|19445.2|19430.2|78
1596183600000|2020-07-31 08:20:00|19450.2|19435.2|19460.2|19445.2|19465.2|19450.2|19450.2|19435.2|97
1596183900000|2020-07-31 08:25:00|19455.2|19440.2|19455.2|19440.2|19495.2|19480.2|19455.2|19440.2|184
1596184200000|2020-07-31 08:30:00|19460.2|19445.2|19465.2|19450.2|19470.2|19455.2|19445.2|19430.2|156
1596184500000|2020-07-31 08:35:00|19460.2|19445.2|19515.2|19500.2|19540.2|19525.2|19460.2|19445.2|279
1596184800000|2020-07-31 08:40:00|19510.2|19495.2|19510.2|19495.2|19515.2|19500.2|19505.2|19490.2|72
1596185100000|2020-07-31 08:45:00|19515.2|19500.2|19485.2|19470.2|19515.2|19500.2|19480.2|19465.2|208
1596185400000|2020-07-31 08:50:00|19490.2|19475.2|19455.2|19440.2|19490.2|19475.2|19445.2|19430.2|175
1596185700000|2020-07-31 08:55:00|19460.2|19445.2|19460.2|19445.2|19470.2|19455.2|19455.2|19440.2|77
1596186000000|2020-07-31 09:00:00|19455.2|19440.2|19435.2|19420.2|19465.2|19450.2|19435.2|19420.2|146
1596186300000|2020-07-31 09:05:00|19430.2|19415.2|19460.2|19445.2|19460.2|19445.2|19425.2|19410.2|84
1596186600000|2020-07-31 09:10:00|19455.2|19440.2|19470.2|19455.2|19470.2|19455.2|19430.2|19415.2|101
1596186900000|2020-07-31 09:15:00|19465.2|19450.2|19425.2|19410.2|19475.2|19460.2|19415.2|19400.2|131
1596187200000|2020-07-31 09:20:00|19430.2|19415.2|19410.2|19395.2|19440.2|19425.2|19405.2|19390.2|134
1596187500000|2020-07-31 09:25:00|19415.2|19400.2|19435.2|19420.2|19435.2|19420.2|19405.2|19390.2|120
1596187800000|2020-07-31 09:30:00|19430.2|19415.2|19430.2|19415.2|19445.2|19430.2|19415.2|19400.2|117
1596188100000|2020-07-31 09:35:00|19435.2|19420.2|19435.2|19420.2|19435.2|19420.2|19430.2|19415.2|43
1596188400000|2020-07-31 09:40:00|19430.2|19415.2|19415.2|19400.2|19430.2|19415.2|19410.2|19395.2|80
1596188700000|2020-07-31 09:45:00|19425.2|19410.2|19440.2|19425.2|19445.2|19430.2|19420.2|19405.2|145
1596189000000|2020-07-31 09:50:00|19435.2|19420.2|19400.2|19385.2|19435.2|19420.2|19400.2|19385.2|104
1596189300000|2020-07-31 09:55:00|19405.2|19390.2|19385.2|19370.2|19410.2|19395.2|19380.2|19365.2|90
1596189600000|2020-07-31 10:00:00|19390.2|19375.2|19405.2|19390.2|19410.2|19395.2|19390.2|19375.2|72
1596189900000|2020-07-31 10:05:00|19400.2|19385.2|19430.2|19415.2|19430.2|19415.2|19400.2|19385.2|175
1596190200000|2020-07-31 10:10:00|19435.2|19420.2|19425.2|19410.2|19450.2|19435.2|19420.2|19405.2|64
1596190500000|2020-07-31 10:15:00|19420.2|19405.2|19395.2|19380.2|19420.2|19405.2|19385.2|19370.2|89
1596190800000|2020-07-31 10:20:00|19400.2|19385.2|19405.2|19390.2|19410.2|19395.2|19395.2|19380.2|62
1596191100000|2020-07-31 10:25:00|19410.2|19395.2|19450.2|19435.2|19450.2|19435.2|19410.2|19395.2|75
1596191400000|2020-07-31 10:30:00|19455.2|19440.2|19455.2|19440.2|19470.2|19455.2|19445.2|19430.2|234
1596191700000|2020-07-31 10:35:00|19450.2|19435.2|19450.2|19435.2|19460.2|19445.2|19450.2|19435.2|48
1596192000000|2020-07-31 10:40:00|19455.2|19440.2|19450.2|19435.2|19465.2|19450.2|19445.2|19430.2|63
1596192300000|2020-07-31 10:45:00|19445.2|19430.2|19415.2|19400.2|19445.2|19430.2|19415.2|19400.2|96
1596192600000|2020-07-31 10:50:00|19410.2|19395.2|19415.2|19400.2|19420.2|19405.2|19405.2|19390.2|76
1596192900000|2020-07-31 10:55:00|19420.2|19405.2|19440.2|19425.2|19450.2|19435.2|19410.2|19395.2|74
1596193200000|2020-07-31 11:00:00|19445.2|19430.2|19460.2|19445.2|19465.2|19450.2|19440.2|19425.2|104
1596193500000|2020-07-31 11:05:00|19465.2|19450.2|19465.2|19450.2|19485.2|19470.2|19460.2|19445.2|106
1596193800000|2020-07-31 11:10:00|19460.2|19445.2|19475.2|19460.2|19475.2|19460.2|19460.2|19445.2|51
1596194100000|2020-07-31 11:15:00|19480.2|19465.2|19485.2|19470.2|19485.2|19470.2|19465.2|19450.2|53
1596194400000|2020-07-31 11:20:00|19495.2|19480.2|19500.2|19485.2|19505.2|19490.2|19495.2|19480.2|78
1596194700000|2020-07-31 11:25:00|19495.2|19480.2|19480.2|19465.2|19495.2|19480.2|19475.2|19460.2|50
1596195000000|2020-07-31 11:30:00|19485.2|19470.2|19485.2|19470.2|19495.2|19480.2|19475.2|19460.2|51
1596195300000|2020-07-31 11:35:00|19475.2|19460.2|19465.2|19450.2|19475.2|19460.2|19460.2|19445.2|102
1596195600000|2020-07-31 11:40:00|19463.1|19448.1|19458.1|19443.1|19478.1|19463.1|19453.1|19438.1|77
1596195900000|2020-07-31 11:45:00|19453.1|19438.1|19453.1|19438.1|19458.1|19443.1|19438.1|19423.1|51
1596196200000|2020-07-31 11:50:00|19448.1|19433.1|19458.1|19443.1|19458.1|19443.1|19448.1|19433.1|97
1596196500000|2020-07-31 11:55:00|19463.1|19448.1|19468.1|19453.1|19468.1|19453.1|19458.1|19443.1|79
1596196800000|2020-07-31 12:00:00|19463.1|19448.1|19478.1|19463.1|19478.1|19463.1|19458.1|19443.1|69
1596197100000|2020-07-31 12:05:00|19473.1|19458.1|19438.1|19423.1|19473.1|19458.1|19438.1|19423.1|75
1596197400000|2020-07-31 12:10:00|19433.1|19418.1|19433.1|19418.1|19443.1|19428.1|19423.1|19408.1|111
1596197700000|2020-07-31 12:15:00|19438.1|19423.1|19423.1|19408.1|19443.1|19428.1|19423.1|19408.1|83
1596198000000|2020-07-31 12:20:00|19428.1|19413.1|19428.1|19413.1|19428.1|19413.1|19413.1|19398.1|64
1596198300000|2020-07-31 12:25:00|19433.1|19418.1|19448.1|19433.1|19448.1|19433.1|19423.1|19408.1|86
1596198600000|2020-07-31 12:30:00|19453.1|19438.1|19433.1|19418.1|19453.1|19438.1|19428.1|19413.1|93
1596198900000|2020-07-31 12:35:00|19428.1|19413.1|19438.1|19423.1|19438.1|19423.1|19428.1|19413.1|46
1596199200000|2020-07-31 12:40:00|19433.1|19418.1|19448.1|19433.1|19448.1|19433.1|19428.1|19413.1|36
1596199500000|2020-07-31 12:45:00|19453.1|19438.1|19463.1|19448.1|19468.1|19453.1|19453.1|19438.1|77
1596199800000|2020-07-31 12:50:00|19468.1|19453.1|19483.1|19468.1|19483.1|19468.1|19468.1|19453.1|51
1596200100000|2020-07-31 12:55:00|19488.1|19473.1|19473.1|19458.1|19488.1|19473.1|19473.1|19458.1|66
1596200400000|2020-07-31 13:00:00|19468.1|19453.1|19468.1|19453.1|19478.1|19463.1|19463.1|19448.1|127
1596200700000|2020-07-31 13:05:00|19473.1|19458.1|19483.1|19468.1|19488.1|19473.1|19473.1|19458.1|64
1596201000000|2020-07-31 13:10:00|19488.1|19473.1|19493.1|19478.1|19493.1|19478.1|19488.1|19473.1|69
1596201300000|2020-07-31 13:15:00|19488.1|19473.1|19493.1|19478.1|19493.1|19478.1|19478.1|19463.1|70
1596201600000|2020-07-31 13:20:00|19488.1|19473.1|19498.1|19483.1|19503.1|19488.1|19483.1|19468.1|56
1596201900000|2020-07-31 13:25:00|19503.1|19488.1|19498.1|19483.1|19503.1|19488.1|19493.1|19478.1|92
1596202200000|2020-07-31 13:30:00|19508.1|19493.1|19483.1|19468.1|19508.1|19493.1|19468.1|19453.1|205
1596202500000|2020-07-31 13:35:00|19478.1|19463.1|19428.1|19413.1|19478.1|19463.1|19428.1|19413.1|176
1596202800000|2020-07-31 13:40:00|19433.1|19418.1|19403.1|19388.1|19438.1|19423.1|19403.1|19388.1|122
1596203100000|2020-07-31 13:45:00|19398.1|19383.1|19408.1|19393.1|19443.1|19428.1|19388.1|19373.1|247
1596203400000|2020-07-31 13:50:00|19403.1|19388.1|19433.1|19418.1|19433.1|19418.1|19368.1|19353.1|204
1596203700000|2020-07-31 13:55:00|19428.1|19413.1|19413.1|19398.1|19433.1|19418.1|19408.1|19393.1|141
1596204000000|2020-07-31 14:00:00|19418.1|19403.1|19378.1|19363.1|19423.1|19408.1|19358.1|19343.1|255
1596204300000|2020-07-31 14:05:00|19373.1|19358.1|19368.1|19353.1|19383.1|19368.1|19363.1|19348.1|87
1596204600000|2020-07-31 14:10:00|19366|19351|19331|19316|19366|19351|19306|19291|282
1596204900000|2020-07-31 14:15:00|19326|19311|19281|19266|19331|19316|19271|19256|302
1596205200000|2020-07-31 14:20:00|19276|19261|19261|19246|19276|19261|19236|19221|560
1596205500000|2020-07-31 14:25:00|19266|19251|19236|19221|19266|19251|19211|19196|290
1596205800000|2020-07-31 14:30:00|19231|19216|19231|19216|19251|19236|19226|19211|221
1596206100000|2020-07-31 14:35:00|19236|19221|19266|19251|19266|19251|19231|19216|157
1596206400000|2020-07-31 14:40:00|19261|19246|19226|19211|19261|19246|19216|19201|259
1596206700000|2020-07-31 14:45:00|19231|19216|19231|19216|19241|19226|19206|19191|307
1596207000000|2020-07-31 14:50:00|19221|19206|19196|19181|19231|19216|19181|19166|299
1596207300000|2020-07-31 14:55:00|19191|19176|19191|19176|19206|19191|19166|19151|229
1596207600000|2020-07-31 15:00:00|19196|19181|19156|19141|19206|19191|19141|19126|275
1596207900000|2020-07-31 15:05:00|19151|19136|19111|19096|19156|19141|19111|19096|315
1596208200000|2020-07-31 15:10:00|19116|19101|19151|19136|19156|19141|19086|19071|304
1596208500000|2020-07-31 15:15:00|19146|19131|19171|19156|19171|19156|19136|19121|293
1596208800000|2020-07-31 15:20:00|19176|19161|19151|19136|19191|19176|19146|19131|435
1596209100000|2020-07-31 15:25:00|19156|19141|19176|19161|19196|19181|19151|19136|782
1596209400000|2020-07-31 15:30:00|19171|19156|19101|19086|19181|19166|19101|19086|1056
1596209700000|2020-07-31 15:35:00|19106|19091|19066|19051|19116|19101|19051|19036|513
1596210000000|2020-07-31 15:40:00|19071|19056|19041|19026|19076|19061|19041|19026|165
1596210300000|2020-07-31 15:45:00|19036|19021|19066|19051|19066|19051|19036|19021|131
1596210600000|2020-07-31 15:50:00|19061|19041|19006|18986|19066|19041|19001|18976|136
1596210900000|2020-07-31 15:55:00|19011|18991|18981|18961|19011|18991|18971|18946|197
1596211200000|2020-07-31 16:00:00|18986|18956|18981|18961|18996|18976|18971|18951|62
1596211500000|2020-07-31 16:05:00|18986|18956|18956|18931|18996|18976|18946|18926|83
1596211800000|2020-07-31 16:10:00|18961|18936|18961|18936|18981|18956|18951|18926|72
1596212100000|2020-07-31 16:15:00|18956|18941|18961|18936|18971|18946|18931|18911|126
1596212400000|2020-07-31 16:20:00|18956|18931|18986|18961|18991|18966|18956|18931|28
1596212700000|2020-07-31 16:25:00|18981|18956|19011|18986|19011|18991|18976|18951|38
1596213000000|2020-07-31 16:30:00|19006|18981|19006|18981|19016|18996|18991|18971|42
1596213300000|2020-07-31 16:35:00|19001|18976|18976|18951|19001|18981|18966|18946|31
1596213600000|2020-07-31 16:40:00|18981|18956|18981|18961|18996|18971|18981|18951|9
1596213900000|2020-07-31 16:45:00|18976|18956|18966|18946|18981|18956|18951|18926|90
1596214200000|2020-07-31 16:50:00|18971|18941|18951|18931|18971|18951|18951|18926|25
1596214500000|2020-07-31 16:55:00|18946|18926|18951|18926|18956|18931|18941|18916|24
1596214800000|2020-07-31 17:00:00|18946|18921|18961|18941|18961|18941|18936|18916|15
1596215100000|2020-07-31 17:05:00|18966|18946|18976|18951|18986|18961|18966|18941|10
1596215400000|2020-07-31 17:10:00|18971|18956|18961|18936|18981|18956|18956|18936|32
1596215700000|2020-07-31 17:15:00|18956|18941|18956|18931|18961|18941|18946|18921|27
1596216000000|2020-07-31 17:20:00|18961|18936|18976|18956|18981|18961|18956|18931|13
1596216300000|2020-07-31 17:25:00|18981|18951|18986|18961|18991|18966|18966|18946|10
1596216600000|2020-07-31 17:30:00|18981|18956|18971|18946|18986|18961|18966|18946|10
1596216900000|2020-07-31 17:35:00|18976|18951|18976|18951|18976|18956|18966|18946|7
1596217200000|2020-07-31 17:40:00|18981|18956|18981|18956|18986|18966|18981|18951|10
1596217500000|2020-07-31 17:45:00|18976|18951|18981|18956|18981|18956|18966|18946|10
1596217800000|2020-07-31 17:50:00|18976|18961|18986|18961|18986|18966|18976|18956|14
1596218100000|2020-07-31 17:55:00|18981|18966|18971|18946|18986|18966|18971|18946|5
1596218400000|2020-07-31 18:00:00|18966|18951|18981|18956|18986|18966|18966|18946|4
1596218700000|2020-07-31 18:05:00|18976|18951|18956|18931|18976|18956|18956|18931|16
1596219000000|2020-07-31 18:10:00|18961|18936|18956|18931|18961|18941|18951|18931|13
1596219300000|2020-07-31 18:15:00|18951|18926|18951|18926|18961|18936|18941|18921|13
1596219600000|2020-07-31 18:20:00|18946|18931|18956|18931|18961|18941|18946|18926|3
1596219900000|2020-07-31 18:25:00|18951|18926|18951|18936|18966|18941|18951|18926|7
1596220200000|2020-07-31 18:30:00|18976|18961|18976|18961|18976|18961|18976|18961|1
1596220500000|2020-07-31 18:35:00|18981|18966|18991|18976|18991|18976|18981|18966|12
1596220800000|2020-07-31 18:40:00|18966|18951|18976|18961|18976|18961|18966|18951|5
1596221100000|2020-07-31 18:45:00|18986|18971|18976|18961|18986|18971|18976|18961|10
1596221400000|2020-07-31 18:50:00|18981|18966|18996|18981|18996|18981|18981|18966|4
1596221700000|2020-07-31 18:55:00|18991|18976|19001|18986|19001|18986|18991|18976|3
1596222000000|2020-07-31 19:00:00|19006|18991|19031|19016|19031|19016|18991|18976|35
1596222300000|2020-07-31 19:05:00|19026|19011|19016|19001|19026|19011|19006|18991|19
1596222600000|2020-07-31 19:10:00|19006|18991|19016|19001|19016|19001|19006|18991|15
1596222900000|2020-07-31 19:15:00|19011|18996|19011|18996|19011|18996|18991|18976|30
1596223500000|2020-07-31 19:25:00|19021|19006|18996|18981|19021|19006|18996|18981|5
1596223800000|2020-07-31 19:30:00|19001|18986|19001|18986|19011|18996|19001|18986|38
1596224100000|2020-07-31 19:35:00|19011|18996|19011|18996|19011|18996|19011|18996|4
1596224400000|2020-07-31 19:40:00|19006|18991|19011|18996|19011|18996|19006|18991|4
1596224700000|2020-07-31 19:45:00|19021|19006|19046|19031|19051|19036|19021|19006|10
1596225000000|2020-07-31 19:50:00|19041|19026|19036|19021|19041|19026|19026|19011|19
1596225300000|2020-07-31 19:55:00|19046|19031|19111|19096|19126|19111|19046|19031|51
1596225600000|2020-07-31 20:00:00|19107.6|19067.6|19120.2|19080.2|19131.6|19091.6|19106.6|19066.6|0
1596225900000|2020-07-31 20:05:00|19121.2|19081.2|19114.8|19074.8|19129.2|19089.2|19111.1|19071.1|0
1596226200000|2020-07-31 20:10:00|19114.5|19074.5|19116.9|19076.9|19118|19078|19103.8|19063.8|0
1596226500000|2020-07-31 20:15:00|19116.4|19076.4|19115.1|19075.1|19116.7|19076.7|19113.6|19073.6|0
1596226800000|2020-07-31 20:20:00|19134.5|19094.5|19136.1|19096.1|19136.6|19096.6|19134|19094|0
1596227100000|2020-07-31 20:25:00|19135.5|19095.5|19125.1|19085.1|19135.5|19095.5|19123|19083|0
1596227400000|2020-07-31 20:30:00|19124.6|19084.6|19124.3|19084.3|19129.6|19089.6|19121.1|19081.1|0
1596227700000|2020-07-31 20:35:00|19124.6|19084.6|19149.4|19109.4|19150.7|19110.7|19124.3|19084.3|0
1596228000000|2020-07-31 20:40:00|19149.2|19109.2|19143.4|19103.4|19161.6|19121.6|19140.2|19100.2|0
1596228300000|2020-07-31 20:45:00|19143.2|19103.2|19145.4|19105.4|19146.7|19106.7|19141|19101|0
1596228600000|2020-07-31 20:50:00|19145.2|19105.2|19154.4|19114.4|19155.6|19115.6|19144.7|19104.7|0
1596228900000|2020-07-31 20:55:00|19154.6|19114.6|19154.6|19114.6|19157.6|19117.6|19149.9|19109.9|0
1596229200000|2020-07-31 21:00:00|19152.1|19112.1|19152.1|19112.1|19152.1|19112.1|19152.1|19112.1|0
1596405600000|2020-08-02 22:00:00|19130|19090|19071.2|19031.2|19139.6|19099.6|19063.5|19023.5|0
1596405900000|2020-08-02 22:05:00|19071.6|19031.6|19051.3|19011.3|19073.9|19033.9|19047.3|19007.3|0
1596406200000|2020-08-02 22:10:00|19051.2|19011.2|19044.6|19004.6|19058.3|19018.3|19042.7|19002.7|0
1596406500000|2020-08-02 22:15:00|19044.7|19004.7|19022.5|18982.5|19047.8|19007.8|19014.8|18974.8|0
1596406800000|2020-08-02 22:20:00|19022.8|18982.8|19038.7|18998.7|19043.3|19003.3|19020.6|18980.6|0
1596407100000|2020-08-02 22:25:00|19039|18999|19048.3|19008.3|19052.3|19012.3|19038.8|18998.8|0
1596407400000|2020-08-02 22:30:00|19048.4|19008.4|19040.6|19000.6|19050.3|19010.3|19037.3|18997.3|0
1596407700000|2020-08-02 22:35:00|19040.7|19000.7|19043.4|19003.4|19045.8|19005.8|19034.1|18994.1|0
1596408000000|2020-08-02 22:40:00|19043.6|19003.6|19050.6|19010.6|19050.6|19010.6|19042.3|19002.3|0
1596408300000|2020-08-02 22:45:00|19050.3|19010.3|19047.3|19007.3|19053.8|19013.8|19046.1|19006.1|0
1596408600000|2020-08-02 22:50:00|19047.6|19007.6|19050.6|19010.6|19053.2|19013.2|19046.1|19006.1|0
1596408900000|2020-08-02 22:55:00|19050.3|19010.3|19051.8|19011.8|19053.8|19013.8|19049.8|19009.8|0
1596409200000|2020-08-02 23:00:00|19052.3|19012.3|19056.3|19016.3|19059.5|19019.5|19048.6|19008.6|0
1596409500000|2020-08-02 23:05:00|19056.5|19016.5|19038.2|18998.2|19060.1|19020.1|19036.9|18996.9|0
1596409800000|2020-08-02 23:10:00|19037.9|18997.9|19036.2|18996.2|19040.6|19000.6|19029.7|18989.7|0
1596410100000|2020-08-02 23:15:00|19035.9|18995.9|19039.4|18999.4|19041.4|19001.4|19033.7|18993.7|0
1596410400000|2020-08-02 23:20:00|19039.5|18999.5|19038.8|18998.8|19042.6|19002.6|19031.7|18991.7|0
1596410700000|2020-08-02 23:25:00|19038.7|18998.7|19026|18986|19043.9|19003.9|19026|18986|0
1596411000000|2020-08-02 23:30:00|19026.2|18986.2|19042.6|19002.6|19042.6|19002.6|19026|18986|0
1596411300000|2020-08-02 23:35:00|19042.5|19002.5|19040.6|19000.6|19044.6|19004.6|19039.4|18999.4|0
1596411600000|2020-08-02 23:40:00|19040.9|19000.9|19042.6|19002.6|19044.6|19004.6|19038.2|18998.2|0
1596411900000|2020-08-02 23:45:00|19042.9|19002.9|19047.9|19007.9|19050.4|19010.4|19034.9|18994.9|0
1596412200000|2020-08-02 23:50:00|19048.1|19008.1|19054.8|19014.8|19056.2|19016.2|19047.9|19007.9|0
1596412500000|2020-08-02 23:55:00|19054.6|19014.6|19064.7|19024.7|19068|19028|19053.6|19013.6|0
1596412800000|2020-08-03 00:00:00|19064.5|19024.5|19065.1|19025.1|19079.2|19039.2|19062.6|19022.6|0
1596413100000|2020-08-03 00:05:00|19064.8|19024.8|19058|19018|19074.8|19034.8|19050.6|19010.6|0
1596413400000|2020-08-03 00:10:00|19057|19017|19053.8|19013.8|19060.3|19020.3|19042.9|19002.9|0
1596413700000|2020-08-03 00:15:00|19053.7|19013.7|19049.6|19009.6|19054.4|19014.4|19008|18968|0
1596414000000|2020-08-03 00:20:00|19051.3|19011.3|19027|18987|19056.9|19016.9|19027|18987|0
1596414300000|2020-08-03 00:25:00|19027.1|18987.1|19072.2|19032.2|19072.4|19032.4|19027.1|18987.1|0
1596414600000|2020-08-03 00:30:00|19072.3|19032.3|19147.1|19107.1|19147.1|19107.1|19072.3|19032.3|0
1596414900000|2020-08-03 00:35:00|19147.2|19107.2|19130.5|19090.5|19163.3|19123.3|19130.1|19090.1|0
1596415200000|2020-08-03 00:40:00|19130.6|19090.6|19129.9|19089.9|19136.4|19096.4|19113.5|19073.5|0
1596415500000|2020-08-03 00:45:00|19128.9|19088.9|19129.6|19089.6|19147.1|19107.1|19124.4|19084.4|0
1596415800000|2020-08-03 00:50:00|19129.8|19089.8|19118.4|19078.4|19130.1|19090.1|19113.1|19073.1|0
1596416100000|2020-08-03 00:55:00|19118.5|19078.5|19124.6|19084.6|19127.2|19087.2|19112.6|19072.6|0
1596416400000|2020-08-03 01:00:00|19124.7|19084.7|19124.1|19084.1|19142.1|19102.1|19118.1|19078.1|0
1596416700000|2020-08-03 01:05:00|19124|19084|19141.1|19101.1|19141.1|19101.1|19118.3|19078.3|0
1596417000000|2020-08-03 01:10:00|19141|19101|19169|19129|19175|19135|19141|19101|0
1596417300000|2020-08-03 01:15:00|19169.1|19129.1|19173.6|19133.6|19179.3|19139.3|19157|19117|0
1596417600000|2020-08-03 01:20:00|19173.4|19133.4|19173.4|19133.4|19179.6|19139.6|19167.4|19127.4|0
1596417900000|2020-08-03 01:25:00|19174.4|19134.4|19190.8|19150.8|19193.1|19153.1|19172.8|19132.8|0
1596418200000|2020-08-03 01:30:00|19190.9|19150.9|19183.5|19143.5|19212.4|19172.4|19183|19143|0
1596418500000|2020-08-03 01:35:00|19183.6|19143.6|19200.2|19160.2|19206.1|19166.1|19183.5|19143.5|0
1596418800000|2020-08-03 01:40:00|19200.3|19160.3|19201.4|19161.4|19217.9|19177.9|19195.4|19155.4|0
1596419100000|2020-08-03 01:45:00|19202.2|19162.2|19195.1|19155.1|19218.6|19178.6|19195.1|19155.1|0
1596419400000|2020-08-03 01:50:00|19194.9|19154.9|19201.5|19161.5|19202|19162|19189.5|19149.5|0
1596419700000|2020-08-03 01:55:00|19201.4|19161.4|19202.1|19162.1|19202.3|19162.3|19189.9|19149.9|0
1596420000000|2020-08-03 02:00:00|19202.3|19162.3|19189.8|19149.8|19202.3|19162.3|19189.8|19149.8|0
1596420300000|2020-08-03 02:05:00|19189.6|19149.6|19167.3|19127.3|19193|19153|19167.3|19127.3|0
1596420600000|2020-08-03 02:10:00|19167.1|19127.1|19161.9|19121.9|19167.3|19127.3|19161.3|19121.3|0
1596420900000|2020-08-03 02:15:00|19161.8|19121.8|19167.1|19127.1|19167.1|19127.1|19144.8|19104.8|0
1596421200000|2020-08-03 02:20:00|19167.3|19127.3|19166.5|19126.5|19178.5|19138.5|19166.5|19126.5|0
1596421500000|2020-08-03 02:25:00|19166.3|19126.3|19155.1|19115.1|19166.8|19126.8|19155.1|19115.1|0
1596421800000|2020-08-03 02:30:00|19155|19115|19166|19126|19166.1|19126.1|19149.1|19109.1|0
1596422100000|2020-08-03 02:35:00|19165.8|19125.8|19175.1|19135.1|19178|19138|19163.2|19123.2|0
1596422400000|2020-08-03 02:40:00|19175|19135|19171.8|19131.8|19178.1|19138.1|19171.8|19131.8|0
1596422700000|2020-08-03 02:45:00|19171.7|19131.7|19178|19138|19178.1|19138.1|19171.7|19131.7|0
1596423000000|2020-08-03 02:50:00|19177.8|19137.8|19171.7|19131.7|19177.8|19137.8|19171.7|19131.7|0
1596423300000|2020-08-03 02:55:00|19173.7|19133.7|19171.7|19131.7|19177.5|19137.5|19171.3|19131.3|0
1596423600000|2020-08-03 03:00:00|19171.8|19131.8|19177.5|19137.5|19177.7|19137.7|19171.7|19131.7|0
1596423900000|2020-08-03 03:05:00|19177.7|19137.7|19177.5|19137.5|19177.7|19137.7|19177.2|19137.2|0
1596424200000|2020-08-03 03:10:00|19177.6|19137.6|19177.8|19137.8|19183.6|19143.6|19177.6|19137.6|0
1596424500000|2020-08-03 03:15:00|19177.7|19137.7|19171.2|19131.2|19180.5|19140.5|19170.9|19130.9|0
1596424800000|2020-08-03 03:20:00|19171|19131|19170.4|19130.4|19171.1|19131.1|19170.4|19130.4|0
1596425100000|2020-08-03 03:25:00|19170.6|19130.6|19173.3|19133.3|19176.3|19136.3|19170.4|19130.4|0
1596425400000|2020-08-03 03:30:00|19174.3|19134.3|19184.6|19144.6|19187.4|19147.4|19174.3|19134.3|0
1596425700000|2020-08-03 03:35:00|19183.6|19143.6|19181.8|19141.8|19193.1|19153.1|19181.5|19141.5|0
1596426000000|2020-08-03 03:40:00|19181.9|19141.9|19185.4|19145.4|19188.1|19148.1|19181.8|19141.8|0
1596426300000|2020-08-03 03:45:00|19184.4|19144.4|19170.9|19130.9|19185.3|19145.3|19170.8|19130.8|0
1596426600000|2020-08-03 03:50:00|19170.8|19130.8|19170.8|19130.8|19176.4|19136.4|19170.3|19130.3|0
1596426900000|2020-08-03 03:55:00|19170.6|19130.6|19159.9|19119.9|19170.8|19130.8|19154.1|19114.1|0
1596427200000|2020-08-03 04:00:00|19160.1|19120.1|19164.8|19124.8|19165.8|19125.8|19159.3|19119.3|0
1596427500000|2020-08-03 04:05:00|19164.6|19124.6|19158.9|19118.9|19164.6|19124.6|19158.6|19118.6|0
1596427800000|2020-08-03 04:10:00|19161.6|19121.6|19164.6|19124.6|19165.1|19125.1|19161.6|19121.6|0
1596428100000|2020-08-03 04:15:00|19164.8|19124.8|19153.4|19113.4|19164.8|19124.8|19153.4|19113.4|0
1596428400000|2020-08-03 04:20:00|19155.4|19115.4|19159.1|19119.1|19159.3|19119.3|19153.4|19113.4|0
1596428700000|2020-08-03 04:25:00|19159.3|19119.3|19170.8|19130.8|19171.1|19131.1|19159.3|19119.3|0
1596429000000|2020-08-03 04:30:00|19170.9|19130.9|19170.7|19130.7|19170.9|19130.9|19165|19125|0
1596429300000|2020-08-03 04:35:00|19170.8|19130.8|19176.9|19136.9|19176.9|19136.9|19165.1|19125.1|0
1596429600000|2020-08-03 04:40:00|19176.8|19136.8|19165.4|19125.4|19176.9|19136.9|19159.8|19119.8|0
1596429900000|2020-08-03 04:45:00|19165.6|19125.6|19160.4|19120.4|19165.6|19125.6|19160.1|19120.1|0
1596430200000|2020-08-03 04:50:00|19160.2|19120.2|19160.6|19120.6|19166.2|19126.2|19149.1|19109.1|0
1596430500000|2020-08-03 04:55:00|19158.6|19118.6|19155.5|19115.5|19158.6|19118.6|19149.6|19109.6|0
1596430800000|2020-08-03 05:00:00|19155.3|19115.3|19151.2|19111.2|19155.5|19115.5|19145.7|19105.7|0
1596431100000|2020-08-03 05:05:00|19151|19111|19151.4|19111.4|19157.3|19117.3|19145.2|19105.2|0
1596431400000|2020-08-03 05:10:00|19151.6|19111.6|19162.5|19122.5|19168.2|19128.2|19151.4|19111.4|0
1596431700000|2020-08-03 05:15:00|19162.7|19122.7|19179|19139|19179|19139|19162.5|19122.5|0
1596432000000|2020-08-03 05:20:00|19178.9|19138.9|19179.4|19139.4|19179.4|19139.4|19173.2|19133.2|0
1596432300000|2020-08-03 05:25:00|19179.5|19139.5|19179.9|19139.9|19186.2|19146.2|19179.4|19139.4|0
1596432600000|2020-08-03 05:30:00|19180|19140|19179.2|19139.2|19185.7|19145.7|19176.3|19136.3|0
1596432900000|2020-08-03 05:35:00|19179.4|19139.4|19184.9|19144.9|19185.2|19145.2|19179.1|19139.1|0
1596433200000|2020-08-03 05:40:00|19184.8|19144.8|19198.2|19158.2|19203.7|19163.7|19184.8|19144.8|0
1596433500000|2020-08-03 05:45:00|19198|19158|19214.6|19174.6|19228.8|19188.8|19198|19158|0
1596433800000|2020-08-03 05:50:00|19213.6|19173.6|19205.8|19165.8|19216.8|19176.8|19200.6|19160.6|0
1596434100000|2020-08-03 05:55:00|19206|19166|19194.6|19154.6|19208.6|19168.6|19188.8|19148.8|0
1596434400000|2020-08-03 06:00:00|19194.5|19154.5|19156|19141|19205.5|19171|19151|19136|24
1596434700000|2020-08-03 06:05:00|19166|19151|19136|19121|19166|19151|19136|19121|20
1596435000000|2020-08-03 06:10:00|19141|19126|19126|19111|19146|19131|19126|19111|32
1596435300000|2020-08-03 06:15:00|19131|19116|19136|19121|19141|19126|19131|19116|20
1596435600000|2020-08-03 06:20:00|19131|19116|19101|19086|19136|19121|19101|19086|25
1596435900000|2020-08-03 06:25:00|19111|19096|19131|19116|19141|19126|19111|19096|18
1596436200000|2020-08-03 06:30:00|19146|19131|19136|19121|19156|19141|19131|19116|23
1596436500000|2020-08-03 06:35:00|19146|19131|19136|19121|19146|19131|19131|19116|14
1596436800000|2020-08-03 06:40:00|19131|19116|19106|19091|19136|19121|19106|19091|35
1596437100000|2020-08-03 06:45:00|19101|19086|19141|19126|19141|19126|19101|19086|23
1596437400000|2020-08-03 06:50:00|19121|19106|19116|19101|19121|19106|19106|19091|18
1596437700000|2020-08-03 06:55:00|19111|19096|19131|19116|19136|19121|19111|19096|27
1596438000000|2020-08-03 07:00:00|19126|19111|19156|19141|19161|19146|19101|19086|428
1596438300000|2020-08-03 07:05:00|19166|19151|19106|19091|19171|19156|19101|19086|414
1596438600000|2020-08-03 07:10:00|19111|19096|19056|19041|19141|19126|19046|19031|378
1596438900000|2020-08-03 07:15:00|19051|19036|19051|19036|19076|19061|19041|19026|266
1596439200000|2020-08-03 07:20:00|19046|19031|19046|19031|19051|19036|19026|19011|245
1596439500000|2020-08-03 07:25:00|19036|19021|18966|18951|19036|19021|18961|18946|309
1596439800000|2020-08-03 07:30:00|18971|18956|18986|18971|18991|18976|18961|18946|262
1596440100000|2020-08-03 07:35:00|18981|18966|18981|18966|18991|18976|18961|18946|178
1596440400000|2020-08-03 07:40:00|18984.5|18969.5|18959.5|18944.5|19004.5|18989.5|18954.5|18939.5|181
1596440700000|2020-08-03 07:45:00|18964.5|18949.5|19009.5|18994.5|19014.5|18999.5|18954.5|18939.5|191
1596441000000|2020-08-03 07:50:00|19019.5|19004.5|19079.5|19064.5|19099.5|19084.5|19019.5|19004.5|289
1596441300000|2020-08-03 07:55:00|19084.5|19069.5|19104.5|19089.5|19109.5|19094.5|19084.5|19069.5|210
1596441600000|2020-08-03 08:00:00|19109.5|19094.5|19164.5|19149.5|19174.5|19159.5|19094.5|19079.5|237
1596441900000|2020-08-03 08:05:00|19159.5|19144.5|19169.5|19154.5|19179.5|19164.5|19139.5|19124.5|432
1596442200000|2020-08-03 08:10:00|19174.5|19159.5|19149.5|19134.5|19184.5|19169.5|19134.5|19119.5|121
1596442500000|2020-08-03 08:15:00|19159.5|19144.5|19129.5|19114.5|19174.5|19159.5|19114.5|19099.5|185
1596442800000|2020-08-03 08:20:00|19124.5|19109.5|19139.5|19124.5|19149.5|19134.5|19119.5|19104.5|101
1596443100000|2020-08-03 08:25:00|19134.5|19119.5|19124.5|19109.5|19134.5|19119.5|19114.5|19099.5|46
1596443400000|2020-08-03 08:30:00|19119.5|19104.5|19094.5|19079.5|19139.5|19124.5|19089.5|19074.5|125
1596443700000|2020-08-03 08:35:00|19104.5|19089.5|19019.5|19004.5|19104.5|19089.5|19019.5|19004.5|253
1596444000000|2020-08-03 08:40:00|19014.5|18999.5|19054.5|19039.5|19054.5|19039.5|18989.5|18974.5|239
1596444300000|2020-08-03 08:45:00|19049.5|19034.5|19059.5|19044.5|19079.5|19064.5|19049.5|19034.5|128
1596444600000|2020-08-03 08:50:00|19064.5|19049.5|19074.5|19059.5|19079.5|19064.5|19064.5|19049.5|79
1596444900000|2020-08-03 08:55:00|19069.5|19054.5|19079.5|19064.5|19084.5|19069.5|19064.5|19049.5|67
1596445200000|2020-08-03 09:00:00|19084.5|19069.5|19104.5|19089.5|19109.5|19094.5|19079.5|19064.5|82
1596445500000|2020-08-03 09:05:00|19109.5|19094.5|19074.5|19059.5|19114.5|19099.5|19074.5|19059.5|124
1596445800000|2020-08-03 09:10:00|19079.5|19064.5|19089.5|19074.5|19094.5|19079.5|19079.5|19064.5|81
1596446100000|2020-08-03 09:15:00|19084.5|19069.5|19094.5|19079.5|19104.5|19089.5|19084.5|19069.5|103
1596446400000|2020-08-03 09:20:00|19104.5|19089.5|19119.5|19104.5|19119.5|19104.5|19104.5|19089.5|79
1596446700000|2020-08-03 09:25:00|19114.5|19099.5|19114.5|19099.5|19144.5|19129.5|19114.5|19099.5|123
1596447000000|2020-08-03 09:30:00|19119.5|19104.5|19104.5|19089.5|19119.5|19104.5|19099.5|19084.5|119
1596447300000|2020-08-03 09:35:00|19109.5|19094.5|19119.5|19104.5|19119.5|19104.5|19104.5|19089.5|94
1596447600000|2020-08-03 09:40:00|19114.5|19099.5|19124.5|19109.5|19129.5|19114.5|19109.5|19094.5|108
1596447900000|2020-08-03 09:45:00|19129.5|19114.5|19134.5|19119.5|19139.5|19124.5|19124.5|19109.5|86
1596448200000|2020-08-03 09:50:00|19139.5|19124.5|19144.5|19129.5|19154.5|19139.5|19134.5|19119.5|110
1596448500000|2020-08-03 09:55:00|19149.5|19134.5|19159.5|19144.5|19164.5|19149.5|19149.5|19134.5|45
1596448800000|2020-08-03 10:00:00|19154.5|19139.5|19144.5|19129.5|19154.5|19139.5|19139.5|19124.5|66
1596449100000|2020-08-03 10:05:00|19139.5|19124.5|19139.5|19124.5|19154.5|19139.5|19139.5|19124.5|77
1596449400000|2020-08-03 10:10:00|19134.5|19119.5|19159.5|19144.5|19164.5|19149.5|19134.5|19119.5|65
1596449700000|2020-08-03 10:15:00|19154.5|19139.5|19139.5|19124.5|19154.5|19139.5|19134.5|19119.5|75
1596450000000|2020-08-03 10:20:00|19144.5|19129.5|19229.5|19214.5|19234.5|19219.5|19144.5|19129.5|325
1596450300000|2020-08-03 10:25:00|19224.5|19209.5|19219.5|19204.5|19234.5|19219.5|19214.5|19199.5|84
1596450600000|2020-08-03 10:30:00|19224.5|19209.5|19184.5|19169.5|19224.5|19209.5|19179.5|19164.5|139
1596450900000|2020-08-03 10:35:00|19189.5|19174.5|19204.5|19189.5|19214.5|19199.5|19189.5|19174.5|76
1596451200000|2020-08-03 10:40:00|19209.5|19194.5|19214.5|19199.5|19229.5|19214.5|19209.5|19194.5|85
1596451500000|2020-08-03 10:45:00|19219.5|19204.5|19219.5|19204.5|19229.5|19214.5|19214.5|19199.5|71
1596451800000|2020-08-03 10:50:00|19224.5|19209.5|19244.5|19229.5|19269.5|19254.5|19224.5|19209.5|155
1596452100000|2020-08-03 10:55:00|19249.5|19234.5|19214.5|19199.5|19249.5|19234.5|19204.5|19189.5|86
1596452400000|2020-08-03 11:00:00|19219.5|19204.5|19239.5|19224.5|19254.5|19239.5|19219.5|19204.5|203
1596452700000|2020-08-03 11:05:00|19244.5|19229.5|19224.5|19209.5|19244.5|19229.5|19224.5|19209.5|65
1596453000000|2020-08-03 11:10:00|19219.5|19204.5|19219.5|19204.5|19229.5|19214.5|19209.5|19194.5|58
1596453300000|2020-08-03 11:15:00|19224.5|19209.5|19209.5|19194.5|19224.5|19209.5|19194.5|19179.5|93
1596453600000|2020-08-03 11:20:00|19204.5|19189.5|19199.5|19184.5|19224.5|19209.5|19199.5|19184.5|72
1596453900000|2020-08-03 11:25:00|19204.5|19189.5|19194.5|19179.5|19204.5|19189.5|19184.5|19169.5|144
1596454200000|2020-08-03 11:30:00|19199.5|19184.5|19219.5|19204.5|19224.5|19209.5|19194.5|19179.5|102
1596454500000|2020-08-03 11:35:00|19224.5|19209.5|19254.5|19239.5|19259.5|19244.5|19224.5|19209.5|129
1596454800000|2020-08-03 11:40:00|19248.7|19233.7|19258.7|19243.7|19268.7|19253.7|19243.7|19228.7|75
1596455100000|2020-08-03 11:45:00|19253.7|19238.7|19278.7|19263.7|19278.7|19263.7|19243.7|19228.7|125
1596455400000|2020-08-03 11:50:00|19283.7|19268.7|19293.7|19278.7|19308.7|19293.7|19283.7|19268.7|135
1596455700000|2020-08-03 11:55:00|19303.7|19288.7|19308.7|19293.7|19313.7|19298.7|19293.7|19278.7|55
1596456000000|2020-08-03 12:00:00|19303.7|19288.7|19318.7|19303.7|19323.7|19308.7|19293.7|19278.7|158
1596456300000|2020-08-03 12:05:00|19323.7|19308.7|19288.7|19273.7|19323.7|19308.7|19288.7|19273.7|72
1596456600000|2020-08-03 12:10:00|19283.7|19268.7|19283.7|19268.7|19283.7|19268.7|19273.7|19258.7|40
1596456900000|2020-08-03 12:15:00|19288.7|19273.7|19278.7|19263.7|19293.7|19278.7|19273.7|19258.7|54
1596457200000|2020-08-03 12:20:00|19293.7|19278.7|19268.7|19253.7|19293.7|19278.7|19263.7|19248.7|113
1596457500000|2020-08-03 12:25:00|19273.7|19258.7|19273.7|19258.7|19283.7|19268.7|19273.7|19258.7|48
1596457800000|2020-08-03 12:30:00|19278.7|19263.7|19248.7|19233.7|19278.7|19263.7|19243.7|19228.7|76
1596458100000|2020-08-03 12:35:00|19243.7|19228.7|19258.7|19243.7|19258.7|19243.7|19243.7|19228.7|55
1596458400000|2020-08-03 12:40:00|19263.7|19248.7|19253.7|19238.7|19273.7|19258.7|19253.7|19238.7|38
1596458700000|2020-08-03 12:45:00|19258.7|19243.7|19268.7|19253.7|19268.7|19253.7|19258.7|19243.7|22
1596459000000|2020-08-03 12:50:00|19273.7|19258.7|19283.7|19268.7|19288.7|19273.7|19273.7|19258.7|45
1596459300000|2020-08-03 12:55:00|19278.7|19263.7|19263.7|19248.7|19288.7|19273.7|19263.7|19248.7|52
1596459600000|2020-08-03 13:00:00|19268.7|19253.7|19273.7|19258.7|19278.7|19263.7|19263.7|19248.7|59
1596459900000|2020-08-03 13:05:00|19268.7|19253.7|19243.7|19228.7|19268.7|19253.7|19238.7|19223.7|112
1596460200000|2020-08-03 13:10:00|19248.7|19233.7|19268.7|19253.7|19268.7|19253.7|19248.7|19233.7|134
1596460500000|2020-08-03 13:15:00|19263.7|19248.7|19283.7|19268.7|19283.7|19268.7|19263.7|19248.7|48
1596460800000|2020-08-03 13:20:00|19293.7|19278.7|19288.7|19273.7|19308.7|19293.7|19278.7|19263.7|137
1596461100000|2020-08-03 13:25:00|19283.7|19268.7|19288.7|19273.7|19293.7|19278.7|19283.7|19268.7|24
1596461400000|2020-08-03 13:30:00|19283.7|19268.7|19243.7|19228.7|19283.7|19268.7|19243.7|19228.7|145
1596461700000|2020-08-03 13:35:00|19248.7|19233.7|19253.7|19238.7|19263.7|19248.7|19233.7|19218.7|126
1596462000000|2020-08-03 13:40:00|19258.7|19243.7|19268.7|19253.7|19268.7|19253.7|19243.7|19228.7|60
1596462300000|2020-08-03 13:45:00|19273.7|19258.7|19258.7|19243.7|19298.7|19283.7|19258.7|19243.7|146
1596462600000|2020-08-03 13:50:00|19263.7|19248.7|19263.7|19248.7|19283.7|19268.7|19253.7|19238.7|126
1596462900000|2020-08-03 13:55:00|19258.7|19243.7|19278.7|19263.7|19293.7|19278.7|19248.7|19233.7|139
1596463200000|2020-08-03 14:00:00|19268.7|19253.7|19318.7|19303.7|19323.7|19308.7|19268.7|19253.7|268
1596463500000|2020-08-03 14:05:00|19323.7|19308.7|19338.7|19323.7|19338.7|19323.7|19308.7|19293.7|437
1596463800000|2020-08-03 14:10:00|19340.9|19325.9|19380.9|19365.9|19380.9|19365.9|19335.9|19320.9|312
1596464100000|2020-08-03 14:15:00|19385.9|19370.9|19385.9|19370.9|19395.9|19380.9|19375.9|19360.9|279
1596464400000|2020-08-03 14:20:00|19390.9|19375.9|19355.9|19340.9|19400.9|19385.9|19350.9|19335.9|217
1596464700000|2020-08-03 14:25:00|19360.9|19345.9|19365.9|19350.9|19375.9|19360.9|19355.9|19340.9|258
1596465000000|2020-08-03 14:30:00|19370.9|19355.9|19400.9|19385.9|19400.9|19385.9|19365.9|19350.9|129
1596465300000|2020-08-03 14:35:00|19405.9|19390.9|19400.9|19385.9|19405.9|19390.9|19395.9|19380.9|114
1596465600000|2020-08-03 14:40:00|19405.9|19390.9|19375.9|19360.9|19410.9|19395.9|19370.9|19355.9|193
1596465900000|2020-08-03 14:45:00|19380.9|19365.9|19330.9|19315.9|19380.9|19365.9|19330.9|19315.9|241
1596466200000|2020-08-03 14:50:00|19335.9|19320.9|19345.9|19330.9|19350.9|19335.9|19325.9|19310.9|281
1596466500000|2020-08-03 14:55:00|19350.9|19335.9|19345.9|19330.9|19350.9|19335.9|19330.9|19315.9|154
1596466800000|2020-08-03 15:00:00|19350.9|19335.9|19365.9|19350.9|19365.9|19350.9|19345.9|19330.9|122
1596467100000|2020-08-03 15:05:00|19360.9|19345.9|19375.9|19360.9|19375.9|19360.9|19360.9|19345.9|117
1596467400000|2020-08-03 15:10:00|19380.9|19365.9|19350.9|19335.9|19385.9|19370.9|19350.9|19335.9|143
1596467700000|2020-08-03 15:15:00|19355.9|19340.9|19375.9|19360.9|19375.9|19360.9|19355.9|19340.9|173
1596468000000|2020-08-03 15:20:00|19380.9|19365.9|19360.9|19345.9|19400.9|19385.9|19355.9|19340.9|286
1596468300000|2020-08-03 15:25:00|19355.9|19340.9|19365.9|19350.9|19385.9|19370.9|19345.9|19330.9|480
1596468600000|2020-08-03 15:30:00|19360.9|19345.9|19385.9|19370.9|19395.9|19380.9|19360.9|19345.9|633
1596468900000|2020-08-03 15:35:00|19380.9|19365.9|19370.9|19355.9|19380.9|19365.9|19360.9|19345.9|292
1596469200000|2020-08-03 15:40:00|19375.9|19360.9|19385.9|19370.9|19390.9|19375.9|19375.9|19360.9|55
1596469500000|2020-08-03 15:45:00|19380.9|19365.9|19375.9|19360.9|19380.9|19365.9|19370.9|19355.9|106
1596469800000|2020-08-03 15:50:00|19370.9|19355.9|19370.9|19350.9|19375.9|19355.9|19370.9|19350.9|33
1596470100000|2020-08-03 15:55:00|19365.9|19345.9|19370.9|19350.9|19375.9|19350.9|19365.9|19340.9|35
1596470400000|2020-08-03 16:00:00|19375.9|19355.9|19375.9|19355.9|19390.9|19365.9|19360.9|19340.9|90
1596470700000|2020-08-03 16:05:00|19380.9|19360.9|19390.9|19370.9|19390.9|19370.9|19375.9|19360.9|78
1596471000000|2020-08-03 16:10:00|19395.9|19365.9|19390.9|19370.9|19395.9|19370.9|19385.9|19365.9|64
1596471300000|2020-08-03 16:15:00|19385.9|19365.9|19375.9|19355.9|19390.9|19365.9|19375.9|19355.9|28
1596471600000|2020-08-03 16:20:00|19380.9|19350.9|19395.9|19370.9|19395.9|19375.9|19375.9|19350.9|46
1596471900000|2020-08-03 16:25:00|19390.9|19365.9|19375.9|19355.9|19395.9|19370.9|19375.9|19350.9|4
1596472200000|2020-08-03 16:30:00|19370.9|19350.9|19370.9|19350.9|19375.9|19355.9|19370.9|19350.9|6
1596472500000|2020-08-03 16:35:00|19365.9|19345.9|19375.9|19355.9|19375.9|19355.9|19365.9|19345.9|13
1596472800000|2020-08-03 16:40:00|19380.9|19350.9|19380.9|19355.9|19385.9|19360.9|19375.9|19350.9|17
1596473100000|2020-08-03 16:45:00|19375.9|19360.9|19390.9|19365.9|19390.9|19370.9|19375.9|19355.9|6
1596473400000|2020-08-03 16:50:00|19385.9|19360.9|19390.9|19370.9|19390.9|19370.9|19380.9|19360.9|7
1596473700000|2020-08-03 16:55:00|19385.9|19365.9|19395.9|19370.9|19395.9|19375.9|19385.9|19365.9|18
1596474000000|2020-08-03 17:00:00|19400.9|19375.9|19395.9|19370.9|19400.9|19375.9|19395.9|19370.9|1
1596474300000|2020-08-03 17:05:00|19400.9|19375.9|19395.9|19370.9|19400.9|19380.9|19390.9|19370.9|5
1596474600000|2020-08-03 17:10:00|19400.9|19375.9|19400.9|19375.9|19400.9|19380.9|19390.9|19370.9|3
1596474900000|2020-08-03 17:15:00|19395.9|19380.9|19400.9|19380.9|19400.9|19380.9|19395.9|19375.9|3
1596475200000|2020-08-03 17:20:00|19410.9|19385.9|19425.9|19405.9|19430.9|19405.9|19410.9|19385.9|14
1596475500000|2020-08-03 17:25:00|19430.9|19410.9|19430.9|19405.9|19430.9|19410.9|19420.9|19400.9|13
1596475800000|2020-08-03 17:30:00|19425.9|19410.9|19425.9|19405.9|19430.9|19410.9|19425.9|19405.9|8
1596476100000|2020-08-03 17:35:00|19420.9|19400.9|19425.9|19400.9|19425.9|19405.9|19420.9|19400.9|3
1596476400000|2020-08-03 17:40:00|19420.9|19405.9|19420.9|19395.9|19420.9|19405.9|19415.9|19390.9|2
1596476700000|2020-08-03 17:45:00|19425.9|19400.9|19420.9|19400.9|19425.9|19400.9|19420.9|19395.9|4
1596477000000|2020-08-03 17:50:00|19425.9|19405.9|19425.9|19405.9|19425.9|19405.9|19425.9|19400.9|8
1596477300000|2020-08-03 17:55:00||19400.9||19405.9||19405.9||19400.9|2
1596477600000|2020-08-03 18:00:00|19420.9|19400.9|19415.9|19395.9|19420.9|19400.9|19415.9|19395.9|3
1596477900000|2020-08-03 18:05:00|19410.9|19390.9|19405.9|19380.9|19410.9|19390.9|19405.9|19380.9|4
1596478200000|2020-08-03 18:10:00|19410.9|19385.9|19420.9|19395.9|19420.9|19395.9|19405.9|19385.9|0
1596478500000|2020-08-03 18:15:00|19425.9|19400.9|19425.9|19400.9|19425.9|19405.9|19420.9|19400.9|2
1596478800000|2020-08-03 18:20:00|19420.9|19405.9|19430.9|19405.9|19430.9|19410.9|19420.9|19400.9|19
1596479100000|2020-08-03 18:25:00|19425.9|19410.9|19430.9|19415.9|19435.9|19415.9|19425.9|19405.9|3
1596479700000|2020-08-03 18:35:00|19435.9|19420.9|19435.9|19420.9|19435.9|19420.9|19435.9|19420.9|3
1596480300000|2020-08-03 18:45:00|||||||||1
1596480600000|2020-08-03 18:50:00|19430.9|19415.9|19430.9|19415.9|19430.9|19415.9|19430.9|19415.9|4
1596480900000|2020-08-03 18:55:00|19425.9|19410.9|19415.9|19400.9|19425.9|19410.9|19415.9|19400.9|10
1596481500000|2020-08-03 19:05:00|19425.9|19410.9|19425.9|19410.9|19425.9|19410.9|19425.9|19410.9|1
1596481800000|2020-08-03 19:10:00|19415.9|19400.9|19415.9|19400.9|19415.9|19400.9|19415.9|19400.9|3
1596482100000|2020-08-03 19:15:00|19410.9|19395.9|19400.9|19385.9|19410.9|19395.9|19390.9|19375.9|11
1596482400000|2020-08-03 19:20:00|19405.9|19390.9|19410.9|19395.9|19410.9|19395.9|19405.9|19390.9|2
1596482700000|2020-08-03 19:25:00|||||||||4
1596483000000|2020-08-03 19:30:00|19400.9|19385.9|19410.9|19395.9|19410.9|19395.9|19400.9|19385.9|50
1596483300000|2020-08-03 19:35:00|19405.9|19390.9|19415.9|19400.9|19415.9|19400.9|19405.9|19390.9|5
1596483600000|2020-08-03 19:40:00|19420.9|19405.9|19415.9|19400.9|19420.9|19405.9|19415.9|19400.9|3
1596483900000|2020-08-03 19:45:00|19410.9|19395.9|19410.9|19395.9|19410.9|19395.9|19410.9|19395.9|6
1596484200000|2020-08-03 19:50:00|19405.9|19390.9|19420.9|19405.9|19420.9|19405.9|19405.9|19390.9|23
1596484500000|2020-08-03 19:55:00|19410.9|19395.9|19425.9|19410.9|19430.9|19415.9|19410.9|19395.9|16
1596484800000|2020-08-03 20:00:00|19436.4|19396.4|19405.3|19365.3|19436.4|19396.4|19399.4|19359.4|0
1596485100000|2020-08-03 20:05:00|19405.1|19365.1|19402.3|19362.3|19414.3|19374.3|19389.1|19349.1|0
1596485400000|2020-08-03 20:10:00|19402|19362|19423.1|19383.1|19432.1|19392.1|19399.3|19359.3|0
1596485700000|2020-08-03 20:15:00|19422.6|19382.6|19419.4|19379.4|19422.6|19382.6|19418.7|19378.7|0
1596486000000|2020-08-03 20:20:00|19418.9|19378.9|19418.4|19378.4|19418.9|19378.9|19418.4|19378.4|0
1596486300000|2020-08-03 20:25:00|19418.9|19378.9|19419.4|19379.4|19419.9|19379.9|19418.4|19378.4|0
1596486600000|2020-08-03 20:30:00|19419.9|19379.9|19410.7|19370.7|19431.6|19391.6|19407.8|19367.8|0
1596486900000|2020-08-03 20:35:00|19410.5|19370.5|19416.7|19376.7|19419.7|19379.7|19409.5|19369.5|0
1596487200000|2020-08-03 20:40:00|19417.2|19377.2|19429.8|19389.8|19429.8|19389.8|19415.4|19375.4|0
1596487500000|2020-08-03 20:45:00|19429.6|19389.6|19431.6|19391.6|19434.6|19394.6|19422.6|19382.6|0
1596487800000|2020-08-03 20:50:00|19431.8|19391.8|19431.6|19391.6|19432.8|19392.8|19424.4|19384.4|0
1596488100000|2020-08-03 20:55:00|19431.8|19391.8|19423.6|19383.6|19432.8|19392.8|19420.8|19380.8|0
1596488400000|2020-08-03 21:00:00|19423.1|19383.1|19420.6|19380.6|19423.1|19383.1|19416.6|19376.6|0
1596488700000|2020-08-03 21:05:00|19417.6|19377.6|19419.6|19379.6|19420.6|19380.6|19417.6|19377.6|0
1596489000000|2020-08-03 21:10:00|19418.1|19378.1|19418.6|19378.6|19419.6|19379.6|19418.1|19378.1|0
1596489300000|2020-08-03 21:15:00|19419.6|19379.6|19418.6|19378.6|19419.6|19379.6|19418.6|19378.6|0
1596489600000|2020-08-03 21:20:00|19419.1|19379.1|19418.1|19378.1|19419.1|19379.1|19418.1|19378.1|0
1596489900000|2020-08-03 21:25:00|19417.1|19377.1|19418.6|19378.6|19418.6|19378.6|19417.1|19377.1|0
1596490200000|2020-08-03 21:30:00|19419.1|19379.1|19419.1|19379.1|19419.1|19379.1|19419.1|19379.1|0
1596490500000|2020-08-03 21:35:00|19418.9|19378.9|19420.4|19380.4|19420.4|19380.4|19417.9|19377.9|0
1596490800000|2020-08-03 21:40:00|19420.9|19380.9|19422.4|19382.4|19422.4|19382.4|19420.9|19380.9|0
1596491100000|2020-08-03 21:45:00|19421.9|19381.9|19441.7|19401.7|19442.2|19402.2|19421.9|19381.9|0
1596491400000|2020-08-03 21:50:00|19439.7|19399.7|19440.7|19400.7|19441.2|19401.2|19438.7|19398.7|0
1596491700000|2020-08-03 21:55:00|19441.2|19401.2|19440.5|19400.5|19443|19403|19439|19399|0
1596492000000|2020-08-03 22:00:00|19441.5|19401.5|19413.5|19373.5|19449.9|19409.9|19401|19361|0
1596492300000|2020-08-03 22:05:00|19413.4|19373.4|19412.3|19372.3|19413.5|19373.5|19406.3|19366.3|0
1596492600000|2020-08-03 22:10:00|19412.4|19372.4|19409.3|19369.3|19414.6|19374.6|19409.3|19369.3|0
1596492900000|2020-08-03 22:15:00|19409.4|19369.4|19413.5|19373.5|19413.5|19373.5|19409.4|19369.4|0
1596493200000|2020-08-03 22:20:00|19413.8|19373.8|19414|19374|19415.3|19375.3|19409.3|19369.3|0
1596493500000|2020-08-03 22:25:00|19413.8|19373.8|19412.8|19372.8|19413.8|19373.8|19409.8|19369.8|0
1596493800000|2020-08-03 22:30:00|19412.6|19372.6|19405.6|19365.6|19412.6|19372.6|19405.6|19365.6|0
1596494100000|2020-08-03 22:35:00|19405.8|19365.8|19409.9|19369.9|19411.5|19371.5|19405.8|19365.8|0
1596494400000|2020-08-03 22:40:00|19410.4|19370.4|19412.8|19372.8|19412.8|19372.8|19409.8|19369.8|0
1596494700000|2020-08-03 22:45:00|19412.6|19372.6|19409.8|19369.8|19412.6|19372.6|19408.5|19368.5|0
1596495000000|2020-08-03 22:50:00|19410|19370|19411.5|19371.5|19411.5|19371.5|19408.5|19368.5|0
1596495300000|2020-08-03 22:55:00|19411.8|19371.8|19412|19372|19414|19374|19411.5|19371.5|0
1596495600000|2020-08-03 23:00:00|19411.5|19371.5|19412.8|19372.8|19412.8|19372.8|19409.2|19369.2|0
1596495900000|2020-08-03 23:05:00|19412.5|19372.5|19411.5|19371.5|19412.8|19372.8|19411.5|19371.5|0
1596496200000|2020-08-03 23:10:00|19411.8|19371.8|19414|19374|19418.7|19378.7|19405.6|19365.6|0
1596496500000|2020-08-03 23:15:00|19414.1|19374.1|19415.9|19375.9|19417|19377|19413.4|19373.4|0
1596496800000|2020-08-03 23:20:00|19416.1|19376.1|19420.2|19380.2|19420.2|19380.2|19415.9|19375.9|0
1596497100000|2020-08-03 23:25:00|19420.3|19380.3|19417.2|19377.2|19421.3|19381.3|19417.2|19377.2|0
1596497400000|2020-08-03 23:30:00|19417.4|19377.4|19426.1|19386.1|19426.1|19386.1|19417.4|19377.4|0
1596497700000|2020-08-03 23:35:00|19426|19386|19429.1|19389.1|19429.1|19389.1|19423.1|19383.1|0
1596498000000|2020-08-03 23:40:00|19428.8|19388.8|19418.9|19378.9|19428.8|19388.8|19417.2|19377.2|0
1596498300000|2020-08-03 23:45:00|19419.2|19379.2|19420.2|19380.2|19421.9|19381.9|19418.9|19378.9|0
1596498600000|2020-08-03 23:50:00|19419.9|19379.9|19414.2|19374.2|19419.9|19379.9|19407|19367|0
1596498900000|2020-08-03 23:55:00|19414.1|19374.1|19414.2|19374.2|19420.2|19380.2|19411.7|19371.7|0
1596499200000|2020-08-04 00:00:00|19414.4|19374.4|19410|19370|19418.9|19378.9|19405.8|19365.8|0
1596499500000|2020-08-04 00:05:00|19409.7|19369.7|19405.8|19365.8|19411.7|19371.7|19404|19364|0
1596499800000|2020-08-04 00:10:00|19405.5|19365.5|19414.7|19374.7|19416|19376|19396.8|19356.8|0
1596500100000|2020-08-04 00:15:00|19415|19375|19446.2|19406.2|19456.5|19416.5|19415|19375|0
1596500400000|2020-08-04 00:20:00|19446.1|19406.1|19446.5|19406.5|19452.2|19412.2|19440.7|19400.7|0
1596500700000|2020-08-04 00:25:00|19447.5|19407.5|19464.9|19424.9|19465.6|19425.6|19447.5|19407.5|0
1596501000000|2020-08-04 00:30:00|19465.1|19425.1|19471|19431|19471|19431|19464.8|19424.8|0
1596501300000|2020-08-04 00:35:00|19471.2|19431.2|19460.4|19420.4|19471.7|19431.7|19460|19420|0
1596501600000|2020-08-04 00:40:00|19460.3|19420.3|19466.1|19426.1|19471.9|19431.9|19460.3|19420.3|0
1596501900000|2020-08-04 00:45:00|19466.2|19426.2|19471.8|19431.8|19472.3|19432.3|19460.7|19420.7|0
1596502200000|2020-08-04 00:50:00|19471.7|19431.7|19471.8|19431.8|19477.7|19437.7|19471.2|19431.2|0
1596502500000|2020-08-04 00:55:00|19472|19432|19465.9|19425.9|19472|19432|19465.7|19425.7|0
1596502800000|2020-08-04 01:00:00|19466|19426|19477.5|19437.5|19477.5|19437.5|19459.7|19419.7|0
1596503100000|2020-08-04 01:05:00|19478.5|19438.5|19478|19438|19483.6|19443.6|19477.3|19437.3|0
1596503400000|2020-08-04 01:10:00|19478.1|19438.1|19484.9|19444.9|19491.2|19451.2|19472|19432|0
1596503700000|2020-08-04 01:15:00|19484.7|19444.7|19484.6|19444.6|19491.2|19451.2|19478.8|19438.8|0
1596504000000|2020-08-04 01:20:00|19484.7|19444.7|19468.2|19428.2|19485.1|19445.1|19468.2|19428.2|0
1596504300000|2020-08-04 01:25:00|19468.3|19428.3|19441.5|19401.5|19471|19431|19419.4|19379.4|0
1596504600000|2020-08-04 01:30:00|19441.4|19401.4|19446.1|19406.1|19451.9|19411.9|19432.9|19392.9|0
1596504900000|2020-08-04 01:35:00|19446.3|19406.3|19441.1|19401.1|19446.8|19406.8|19435.3|19395.3|0
1596505200000|2020-08-04 01:40:00|19441|19401|19435|19395|19441.3|19401.3|19435|19395|0
1596505500000|2020-08-04 01:45:00|19434.8|19394.8|19435.6|19395.6|19435.8|19395.8|19429.5|19389.5|0
1596505800000|2020-08-04 01:50:00|19435.8|19395.8|19435.1|19395.1|19435.8|19395.8|19428.8|19388.8|0
1596506100000|2020-08-04 01:55:00|19435|19395|19427.2|19387.2|19435|19395|19424.2|19384.2|0
1596506400000|2020-08-04 02:00:00|19428.2|19388.2|19435.6|19395.6|19446.7|19406.7|19424|19384|0
1596506700000|2020-08-04 02:05:00|19436.6|19396.6|19452.2|19412.2|19457.5|19417.5|19435.6|19395.6|0
1596507000000|2020-08-04 02:10:00|19453.2|19413.2|19463.5|19423.5|19463.5|19423.5|19453.2|19413.2|0
1596507300000|2020-08-04 02:15:00|19463.4|19423.4|19452|19412|19463.5|19423.5|19452|19412|0
1596507600000|2020-08-04 02:20:00|19450|19410|19440.9|19400.9|19452|19412|19440.9|19400.9|0
1596507900000|2020-08-04 02:25:00|19440.8|19400.8|19435.8|19395.8|19440.8|19400.8|19424.7|19384.7|0
1596508200000|2020-08-04 02:30:00|19433.8|19393.8|19424.7|19384.7|19433.8|19393.8|19424.2|19384.2|0
1596508500000|2020-08-04 02:35:00|19424.8|19384.8|19413.9|19373.9|19424.8|19384.8|19408.1|19368.1|0
1596508800000|2020-08-04 02:40:00|19414.9|19374.9|19413.7|19373.7|19424.7|19384.7|19413.4|19373.4|0
1596509100000|2020-08-04 02:45:00|19413.6|19373.6|19422|19382|19424.7|19384.7|19413.5|19373.5|0
1596509400000|2020-08-04 02:50:00|19423|19383|19435.5|19395.5|19435.6|19395.6|19423|19383|0
1596509700000|2020-08-04 02:55:00|19435.3|19395.3|19424.3|19384.3|19435.5|19395.5|19424.1|19384.1|0
1596510000000|2020-08-04 03:00:00|19424.4|19384.4|19418.3|19378.3|19429.9|19389.9|19418.3|19378.3|0
1596510300000|2020-08-04 03:05:00|19418.5|19378.5|19412.5|19372.5|19421.2|19381.2|19412.2|19372.2|0
1596510600000|2020-08-04 03:10:00|19412.7|19372.7|19412.3|19372.3|19418.1|19378.1|19412.2|19372.2|0
1596510900000|2020-08-04 03:15:00|19412.5|19372.5|19406.1|19366.1|19412.5|19372.5|19406.1|19366.1|0
1596511200000|2020-08-04 03:20:00|19406.2|19366.2|19411.7|19371.7|19411.9|19371.9|19405.9|19365.9|0
1596511500000|2020-08-04 03:25:00|19411.9|19371.9|19406.1|19366.1|19411.9|19371.9|19406.1|19366.1|0
1596511800000|2020-08-04 03:30:00|19405.9|19365.9|19411.9|19371.9|19417.5|19377.5|19405.9|19365.9|0
1596512100000|2020-08-04 03:35:00|19412.1|19372.1|19422.8|19382.8|19423|19383|19412.1|19372.1|0
1596512400000|2020-08-04 03:40:00|19422.7|19382.7|19417.2|19377.2|19428.5|19388.5|19417|19377|0
1596512700000|2020-08-04 03:45:00|19417|19377|19417.2|19377.2|19417.5|19377.5|19417|19377|0
1596513000000|2020-08-04 03:50:00|19417.4|19377.4|19406.1|19366.1|19417.4|19377.4|19406.1|19366.1|0
1596513300000|2020-08-04 03:55:00|19406.3|19366.3|19406.1|19366.1|19411.6|19371.6|19405.8|19365.8|0
1596513600000|2020-08-04 04:00:00|19406|19366|19405.9|19365.9|19406|19366|19400.3|19360.3|0
1596513900000|2020-08-04 04:05:00|19405.8|19365.8|19411.4|19371.4|19411.6|19371.6|19405.8|19365.8|0
1596514200000|2020-08-04 04:10:00|19411.2|19371.2|19411.2|19371.2|19416.9|19376.9|19405.9|19365.9|0
1596514500000|2020-08-04 04:15:00|19411.4|19371.4|19416.7|19376.7|19416.9|19376.9|19411.2|19371.2|0
1596514800000|2020-08-04 04:20:00|19416.9|19376.9|19421.8|19381.8|19427.5|19387.5|19416.7|19376.7|0
1596515100000|2020-08-04 04:25:00|19422|19382|19422|19382|19422|19382|19421.8|19381.8|0
1596515400000|2020-08-04 04:30:00|19422.2|19382.2|19455.2|19415.2|19455.5|19415.5|19422|19382|0
1596515700000|2020-08-04 04:35:00|19455.3|19415.3|19449.8|19409.8|19455.6|19415.6|19449.8|19409.8|0
1596516000000|2020-08-04 04:40:00|19450|19410|19455.5|19415.5|19455.6|19415.6|19450|19410|0
1596516300000|2020-08-04 04:45:00|19455.3|19415.3|19455.5|19415.5|19455.5|19415.5|19449.8|19409.8|0
1596516600000|2020-08-04 04:50:00|19455.4|19415.4|19438.9|19398.9|19455.5|19415.5|19438.9|19398.9|0
1596516900000|2020-08-04 04:55:00|19439|19399|19444.5|19404.5|19444.5|19404.5|19438.9|19398.9|0
1596517200000|2020-08-04 05:00:00|19444.7|19404.7|19439|19399|19444.8|19404.8|19438.9|19398.9|0
1596517500000|2020-08-04 05:05:00|19438.9|19398.9|19445.5|19405.5|19450.9|19410.9|19433.2|19393.2|0
1596517800000|2020-08-04 05:10:00|19445.3|19405.3|19436.8|19396.8|19445.5|19405.5|19434|19394|0
1596518100000|2020-08-04 05:15:00|19435.8|19395.8|19434|19394|19436.8|19396.8|19433.9|19393.9|0
1596518400000|2020-08-04 05:20:00|19433.9|19393.9|19439.7|19399.7|19440|19400|19428.4|19388.4|0
1596518700000|2020-08-04 05:25:00|19439.8|19399.8|19438.8|19398.8|19445.8|19405.8|19436.2|19396.2|0
1596519000000|2020-08-04 05:30:00|19438.6|19398.6|19447.8|19407.8|19447.8|19407.8|19435.8|19395.8|0
1596519300000|2020-08-04 05:35:00|19447.7|19407.7|19455.4|19415.4|19455.4|19415.4|19447.4|19407.4|0
1596519600000|2020-08-04 05:40:00|19455.3|19415.3|19455|19415|19471.3|19431.3|19454.9|19414.9|0
1596519900000|2020-08-04 05:45:00|19455.2|19415.2|19471.6|19431.6|19471.8|19431.8|19455|19415|0
1596520200000|2020-08-04 05:50:00|19471.8|19431.8|19477.1|19437.1|19477.1|19437.1|19471.4|19431.4|0
1596520500000|2020-08-04 05:55:00|19477.2|19437.2|19477.7|19437.7|19488.8|19448.8|19477.2|19437.2|0
1596520800000|2020-08-04 06:00:00|19479.7|19439.7|19455.9|19440.9|19500.9|19485.9|19455.9|19437.4|40
1596521100000|2020-08-04 06:05:00|19445.9|19430.9|19440.9|19425.9|19445.9|19430.9|19415.9|19400.9|48
1596521400000|2020-08-04 06:10:00|19425.9|19410.9|19475.9|19460.9|19475.9|19460.9|19425.9|19410.9|24
1596521700000|2020-08-04 06:15:00|19480.9|19465.9|19470.9|19455.9|19480.9|19465.9|19465.9|19450.9|18
1596522000000|2020-08-04 06:20:00|19465.9|19450.9|19475.9|19460.9|19475.9|19460.9|19460.9|19445.9|6
1596522300000|2020-08-04 06:25:00|19470.9|19455.9|19475.9|19460.9|19475.9|19460.9|19470.9|19455.9|4
1596522600000|2020-08-04 06:30:00|19470.9|19455.9|19480.9|19465.9|19480.9|19465.9|19470.9|19455.9|4
1596522900000|2020-08-04 06:35:00|19485.9|19470.9|19525.9|19510.9|19525.9|19510.9|19485.9|19470.9|44
1596523200000|2020-08-04 06:40:00|19530.9|19515.9|19520.9|19505.9|19535.9|19520.9|19515.9|19500.9|20
1596523500000|2020-08-04 06:45:00|19515.9|19500.9|19510.9|19495.9|19515.9|19500.9|19505.9|19490.9|20
1596523800000|2020-08-04 06:50:00|19505.9|19490.9|19520.9|19505.9|19520.9|19505.9|19505.9|19490.9|10
1596524100000|2020-08-04 06:55:00|19525.9|19510.9|19520.9|19505.9|19530.9|19515.9|19520.9|19505.9|22
1596524400000|2020-08-04 07:00:00|19535.9|19520.9|19530.9|19515.9|19570.9|19555.9|19485.9|19470.9|542
1596524700000|2020-08-04 07:05:00|19535.9|19520.9|19535.9|19520.9|19545.9|19530.9|19475.9|19460.9|520
1596525000000|2020-08-04 07:10:00|19530.9|19515.9|19510.9|19495.9|19545.9|19530.9|19475.9|19460.9|567
1596525300000|2020-08-04 07:15:00|19515.9|19500.9|19525.9|19510.9|19545.9|19530.9|19495.9|19480.9|255
1596525600000|2020-08-04 07:20:00|19530.9|19515.9|19485.9|19470.9|19545.9|19530.9|19440.9|19425.9|560
1596525900000|2020-08-04 07:25:00|19480.9|19465.9|19495.9|19480.9|19505.9|19490.9|19455.9|19440.9|347
1596526200000|2020-08-04 07:30:00|19490.9|19475.9|19535.9|19520.9|19540.9|19525.9|19480.9|19465.9|284
1596526500000|2020-08-04 07:35:00|19540.9|19525.9|19565.9|19550.9|19575.9|19560.9|19540.9|19525.9|246
1596526800000|2020-08-04 07:40:00|19571|19556|19541|19526|19581|19566|19531|19516|181
1596527100000|2020-08-04 07:45:00|19536|19521|19466|19451|19546|19531|19446|19431|336
1596527400000|2020-08-04 07:50:00|19461|19446|19401|19386|19461|19446|19396|19381|340
1596527700000|2020-08-04 07:55:00|19391|19376|19391|19376|19426|19411|19376|19361|233
1596528000000|2020-08-04 08:00:00|19396|19381|19436|19421|19471|19456|19391|19376|149
1596528300000|2020-08-04 08:05:00|19431|19416|19466|19451|19466|19451|19381|19366|199
1596528600000|2020-08-04 08:10:00|19471|19456|19486|19471|19486|19471|19451|19436|129
1596528900000|2020-08-04 08:15:00|19491|19476|19486|19471|19511|19496|19486|19471|135
1596529200000|2020-08-04 08:20:00|19481|19466|19486|19471|19496|19481|19466|19451|98
1596529500000|2020-08-04 08:25:00|19491|19476|19536|19521|19536|19521|19486|19471|80
1596529800000|2020-08-04 08:30:00|19541|19526|19521|19506|19566|19551|19491|19476|276
1596530100000|2020-08-04 08:35:00|19516|19501|19496|19481|19516|19501|19481|19466|108
1596530400000|2020-08-04 08:40:00|19486|19471|19476|19461|19521|19506|19461|19446|166
1596530700000|2020-08-04 08:45:00|19481|19466|19501|19486|19516|19501|19476|19461|89
1596531000000|2020-08-04 08:50:00|19496|19481|19511|19496|19526|19511|19496|19481|115
1596531300000|2020-08-04 08:55:00|19501|19486|19511|19496|19511|19496|19486|19471|78
1596531600000|2020-08-04 09:00:00|19506|19491|19496|19481|19511|19496|19486|19471|89
1596531900000|2020-08-04 09:05:00|19501|19486|19511|19496|19516|19501|19491|19476|108
1596532200000|2020-08-04 09:10:00|19501|19486|19516|19501|19516|19501|19496|19481|154
1596532500000|2020-08-04 09:15:00|19521|19506|19481|19466|19521|19506|19476|19461|139
1596532800000|2020-08-04 09:20:00|19476|19461|19486|19471|19491|19476|19466|19451|122
1596533100000|2020-08-04 09:25:00|19481|19466|19491|19476|19491|19476|19466|19451|58
1596533400000|2020-08-04 09:30:00|19481|19466|19501|19486|19516|19501|19481|19466|133
1596533700000|2020-08-04 09:35:00|19496|19481|19451|19436|19501|19486|19441|19426|129
1596534000000|2020-08-04 09:40:00|19441|19426|19451|19436|19461|19446|19421|19406|156
1596534300000|2020-08-04 09:45:00|19446|19431|19456|19441|19466|19451|19441|19426|70
1596534600000|2020-08-04 09:50:00|19451|19436|19446|19431|19466|19451|19431|19416|41
1596534900000|2020-08-04 09:55:00|19451|19436|19451|19436|19466|19451|19441|19426|56
1596535200000|2020-08-04 10:00:00|19456|19441|19436|19421|19466|19451|19436|19421|59
1596535500000|2020-08-04 10:05:00|19441|19426|19431|19416|19451|19436|19431|19416|122
1596535800000|2020-08-04 10:10:00|19426|19411|19421|19406|19431|19416|19416|19401|182
1596536100000|2020-08-04 10:15:00|19416|19401|19436|19421|19441|19426|19396|19381|92
1596536400000|2020-08-04 10:20:00|19441|19426|19431|19416|19446|19431|19431|19416|51
1596536700000|2020-08-04 10:25:00|19426|19411|19381|19366|19426|19411|19381|19366|59
1596537000000|2020-08-04 10:30:00|19386|19371|19406|19391|19411|19396|19386|19371|83
1596537300000|2020-08-04 10:35:00|19411|19396|19401|19386|19421|19406|19396|19381|71
1596537600000|2020-08-04 10:40:00|19411|19396|19411|19396|19421|19406|19401|19386|67
1596537900000|2020-08-04 10:45:00|19406|19391|19456|19441|19456|19441|19401|19386|177
1596538200000|2020-08-04 10:50:00|19451|19436|19506|19491|19516|19501|19451|19436|171
1596538500000|2020-08-04 10:55:00|19501|19486|19516|19501|19541|19526|19501|19486|197
1596538800000|2020-08-04 11:00:00|19521|19506|19526|19511|19546|19531|19516|19501|210
1596539100000|2020-08-04 11:05:00|19521|19506|19536|19521|19536|19521|19511|19496|49
1596539400000|2020-08-04 11:10:00|19541|19526|19546|19531|19561|19546|19541|19526|136
1596539700000|2020-08-04 11:15:00|19541|19526|19521|19506|19541|19526|19491|19476|181
1596540000000|2020-08-04 11:20:00|19516|19501|19551|19536|19551|19536|19516|19501|45
1596540300000|2020-08-04 11:25:00|19546|19531|19546|19531|19551|19536|19536|19521|66
1596540600000|2020-08-04 11:30:00|19541|19526|19501|19486|19541|19526|19491|19476|198
1596540900000|2020-08-04 11:35:00|19491|19476|19476|19461|19501|19486|19471|19456|77
1596541200000|2020-08-04 11:40:00|19479.2|19464.2|19499.2|19484.2|19504.2|19489.2|19474.2|19459.2|57
1596541500000|2020-08-04 11:45:00|19504.2|19489.2|19499.2|19484.2|19504.2|19489.2|19484.2|19469.2|62
1596541800000|2020-08-04 11:50:00|19494.2|19479.2|19484.2|19469.2|19494.2|19479.2|19459.2|19444.2|75
1596542100000|2020-08-04 11:55:00|19489.2|19474.2|19499.2|19484.2|19509.2|19494.2|19484.2|19469.2|75
1596542400000|2020-08-04 12:00:00|19494.2|19479.2|19474.2|19459.2|19494.2|19479.2|19459.2|19444.2|74
1596542700000|2020-08-04 12:05:00|19479.2|19464.2|19499.2|19484.2|19504.2|19489.2|19479.2|19464.2|45
1596543000000|2020-08-04 12:10:00|19504.2|19489.2|19514.2|19499.2|19514.2|19499.2|19499.2|19484.2|69
1596543300000|2020-08-04 12:15:00|19509.2|19494.2|19499.2|19484.2|19509.2|19494.2|19499.2|19484.2|49
1596543600000|2020-08-04 12:20:00|19494.2|19479.2|19494.2|19479.2|19499.2|19484.2|19484.2|19469.2|40
1596543900000|2020-08-04 12:25:00|19499.2|19484.2|19494.2|19479.2|19499.2|19484.2|19484.2|19469.2|36
1596544200000|2020-08-04 12:30:00|19499.2|19484.2|19489.2|19474.2|19499.2|19484.2|19489.2|19474.2|34
1596544500000|2020-08-04 12:35:00|19484.2|19469.2|19444.2|19429.2|19484.2|19469.2|19429.2|19414.2|224
1596544800000|2020-08-04 12:40:00|19439.2|19424.2|19444.2|19429.2|19444.2|19429.2|19414.2|19399.2|95
1596545100000|2020-08-04 12:45:00|19454.2|19439.2|19459.2|19444.2|19469.2|19454.2|19449.2|19434.2|85
1596545400000|2020-08-04 12:50:00|19464.2|19449.2|19394.2|19379.2|19464.2|19449.2|19379.2|19364.2|168
1596545700000|2020-08-04 12:55:00|19389.2|19374.2|19409.2|19394.2|19419.2|19404.2|19384.2|19369.2|146
1596546000000|2020-08-04 13:00:00|19404.2|19389.2|19444.2|19429.2|19454.2|19439.2|19394.2|19379.2|103
1596546300000|2020-08-04 13:05:00|19439.2|19424.2|19434.2|19419.2|19439.2|19424.2|19429.2|19414.2|47
1596546600000|2020-08-04 13:10:00|19429.2|19414.2|19444.2|19429.2|19454.2|19439.2|19429.2|19414.2|70
1596546900000|2020-08-04 13:15:00|19434.2|19419.2|19424.2|19409.2|19444.2|19429.2|19424.2|19409.2|70
1596547200000|2020-08-04 13:20:00|19429.2|19414.2|19434.2|19419.2|19439.2|19424.2|19419.2|19404.2|52
1596547500000|2020-08-04 13:25:00|19429.2|19414.2|19434.2|19419.2|19449.2|19434.2|19424.2|19409.2|51
1596547800000|2020-08-04 13:30:00|19439.2|19424.2|19474.2|19459.2|19479.2|19464.2|19439.2|19424.2|311
1596548100000|2020-08-04 13:35:00|19464.2|19449.2|19469.2|19454.2|19469.2|19454.2|19449.2|19434.2|126
1596548400000|2020-08-04 13:40:00|19474.2|19459.2|19529.2|19514.2|19529.2|19514.2|19474.2|19459.2|137
1596548700000|2020-08-04 13:45:00|19524.2|19509.2|19529.2|19514.2|19539.2|19524.2|19519.2|19504.2|92
1596549000000|2020-08-04 13:50:00|19534.2|19519.2|19514.2|19499.2|19539.2|19524.2|19509.2|19494.2|152
1596549300000|2020-08-04 13:55:00|19519.2|19504.2|19519.2|19504.2|19549.2|19534.2|19519.2|19504.2|149
1596549600000|2020-08-04 14:00:00|19529.2|19514.2|19539.2|19524.2|19564.2|19549.2|19519.2|19504.2|208
1596549900000|2020-08-04 14:05:00|19544.2|19529.2|19574.2|19559.2|19584.2|19569.2|19544.2|19529.2|154
1596550200000|2020-08-04 14:10:00|19572.4|19557.4|19572.4|19557.4|19582.4|19567.4|19562.4|19547.4|122
1596550500000|2020-08-04 14:15:00|19577.4|19562.4|19577.4|19562.4|19582.4|19567.4|19572.4|19557.4|101
1596550800000|2020-08-04 14:20:00|19572.4|19557.4|19572.4|19557.4|19577.4|19562.4|19567.4|19552.4|84
1596551100000|2020-08-04 14:25:00|19577.4|19562.4|19562.4|19547.4|19592.4|19577.4|19552.4|19537.4|168
1596551400000|2020-08-04 14:30:00|19567.4|19552.4|19542.4|19527.4|19567.4|19552.4|19537.4|19522.4|205
1596551700000|2020-08-04 14:35:00|19537.4|19522.4|19557.4|19542.4|19567.4|19552.4|19537.4|19522.4|92
1596552000000|2020-08-04 14:40:00|19562.4|19547.4|19562.4|19547.4|19567.4|19552.4|19557.4|19542.4|87
1596552300000|2020-08-04 14:45:00|19567.4|19552.4|19577.4|19562.4|19577.4|19562.4|19552.4|19537.4|156
1596552600000|2020-08-04 14:50:00|19582.4|19567.4|19602.4|19587.4|19612.4|19597.4|19582.4|19567.4|244
1596552900000|2020-08-04 14:55:00|19597.4|19582.4|19602.4|19587.4|19622.4|19607.4|19587.4|19572.4|242
1596553200000|2020-08-04 15:00:00|19592.4|19577.4|19652.4|19637.4|19652.4|19637.4|19592.4|19577.4|242
1596553500000|2020-08-04 15:05:00|19647.4|19632.4|19642.4|19627.4|19652.4|19637.4|19617.4|19602.4|293
1596553800000|2020-08-04 15:10:00|19647.4|19632.4|19642.4|19627.4|19667.4|19652.4|19642.4|19627.4|275
1596554100000|2020-08-04 15:15:00|19637.4|19622.4|19622.4|19607.4|19647.4|19632.4|19617.4|19602.4|243
1596554400000|2020-08-04 15:20:00|19627.4|19612.4|19602.4|19587.4|19637.4|19622.4|19602.4|19587.4|374
1596554700000|2020-08-04 15:25:00|19607.4|19592.4|19592.4|19577.4|19617.4|19602.4|19577.4|19562.4|393
1596555000000|2020-08-04 15:30:00|19587.4|19572.4|19612.4|19597.4|19617.4|19602.4|19582.4|19567.4|450
1596555300000|2020-08-04 15:35:00|19617.4|19602.4|19627.4|19612.4|19632.4|19617.4|19607.4|19592.4|271
1596555600000|2020-08-04 15:40:00|19622.4|19607.4|19637.4|19622.4|19652.4|19637.4|19617.4|19602.4|105
1596555900000|2020-08-04 15:45:00|19632.4|19617.4|19637.4|19622.4|19637.4|19622.4|19627.4|19612.4|60
1596556200000|2020-08-04 15:50:00|19642.4|19617.4|19652.4|19627.4|19657.4|19637.4|19637.4|19617.4|64
1596556500000|2020-08-04 15:55:00|19647.4|19632.4|19642.4|19622.4|19652.4|19632.4|19642.4|19622.4|12
1596556800000|2020-08-04 16:00:00|19647.4|19627.4|19637.4|19612.4|19652.4|19627.4|19632.4|19612.4|48
1596557100000|2020-08-04 16:05:00|19632.4|19607.4|19612.4|19587.4|19632.4|19607.4|19607.4|19582.4|48
1596557400000|2020-08-04 16:10:00|19607.4|19592.4|19602.4|19582.4|19617.4|19592.4|19597.4|19577.4|31
1596557700000|2020-08-04 16:15:00|19597.4|19577.4|19622.4|19602.4|19622.4|19602.4|19597.4|19577.4|28
1596558000000|2020-08-04 16:20:00|19627.4|19597.4|19627.4|19602.4|19637.4|19612.4|19622.4|19597.4|36
1596558300000|2020-08-04 16:25:00|19617.4|19597.4|19617.4|19592.4|19622.4|19597.4|19602.4|19582.4|94
1596558600000|2020-08-04 16:30:00|19612.4|19597.4|19622.4|19597.4|19622.4|19597.4|19612.4|19597.4|7
1596558900000|2020-08-04 16:35:00|19617.4|19592.4|19612.4|19587.4|19617.4|19597.4|19607.4|19587.4|7
1596559200000|2020-08-04 16:40:00|19617.4|19592.4|19607.4|19582.4|19617.4|19592.4|19602.4|19582.4|26
1596559500000|2020-08-04 16:45:00|19612.4|19587.4|19617.4|19592.4|19617.4|19597.4|19612.4|19582.4|95
1596559800000|2020-08-04 16:50:00|19612.4|19597.4|19612.4|19592.4|19617.4|19597.4|19607.4|19587.4|24
1596560100000|2020-08-04 16:55:00|19607.4|19587.4|19612.4|19587.4|19617.4|19592.4|19607.4|19587.4|5
1596560400000|2020-08-04 17:00:00|19607.4|19582.4|19597.4|19572.4|19607.4|19582.4|19592.4|19572.4|1
1596560700000|2020-08-04 17:05:00|19592.4|19577.4|19597.4|19577.4|19597.4|19577.4|19592.4|19572.4|4
1596561000000|2020-08-04 17:10:00|19602.4|19582.4|19612.4|19592.4|19617.4|19592.4|19602.4|19577.4|3
1596561300000|2020-08-04 17:15:00|19617.4|19597.4|19622.4|19597.4|19622.4|19597.4|19612.4|19597.4|7
1596561600000|2020-08-04 17:20:00|19617.4|19602.4|19617.4|19592.4|19627.4|19602.4|19612.4|19592.4|29
1596561900000|2020-08-04 17:25:00|19622.4|19597.4|19617.4|19597.4|19622.4|19597.4|19617.4|19597.4|1
1596562200000|2020-08-04 17:30:00|19622.4|19602.4|19617.4|19592.4|19622.4|19602.4|19612.4|19592.4|10
1596562500000|2020-08-04 17:35:00|19622.4|19597.4|19622.4|19597.4|19622.4|19597.4|19622.4|19597.4|0
1596562800000|2020-08-04 17:40:00|19617.4|19602.4|19622.4|19597.4|19622.4|19602.4|19617.4|19597.4|2
1596563100000|2020-08-04 17:45:00|19617.4|19592.4|19617.4|19592.4|19622.4|19597.4|19612.4|19592.4|0
1596563400000|2020-08-04 17:50:00|19621.4|19593.4|19622.4|19597.4|19622.4|19602.4|19617.4|19592.4|1
1596563700000|2020-08-04 17:55:00|19627.4|19602.4|19627.4|19602.4|19627.4|19602.4|19627.4|19602.4|2
1596564000000|2020-08-04 18:00:00|19622.4|19597.4|19632.4|19607.4|19632.4|19612.4|19622.4|19597.4|10
1596564300000|2020-08-04 18:05:00|19627.4|19602.4|19622.4|19602.4|19627.4|19602.4|19617.4|19597.4|0
1596564600000|2020-08-04 18:10:00|19627.4|19597.4|19622.4|19597.4|19627.4|19597.4|19617.4|19597.4|1
1596564900000|2020-08-04 18:15:00|19627.4|19602.4|19617.4|19592.4|19627.4|19602.4|19612.4|19592.4|0
1596565200000|2020-08-04 18:20:00|19612.4|19587.4|19597.4|19577.4|19617.4|19592.4|19597.4|19577.4|13
1596565500000|2020-08-04 18:25:00|19602.4|19582.4|19587.4|19572.4|19602.4|19582.4|19587.4|19567.4|8
1596565800000|2020-08-04 18:30:00|19582.4|19567.4|19552.4|19537.4|19582.4|19567.4|19552.4|19537.4|15
1596566100000|2020-08-04 18:35:00|19547.4|19532.4|19537.4|19522.4|19547.4|19532.4|19537.4|19522.4|19
1596566400000|2020-08-04 18:40:00|19532.4|19517.4|19542.4|19527.4|19547.4|19532.4|19532.4|19517.4|15
1596566700000|2020-08-04 18:45:00|19537.4|19522.4|19557.4|19542.4|19557.4|19542.4|19537.4|19522.4|6
1596567000000|2020-08-04 18:50:00|19552.4|19537.4|19552.4|19537.4|19552.4|19537.4|19552.4|19537.4|2
1596567300000|2020-08-04 18:55:00|19567.4|19552.4|19577.4|19562.4|19577.4|19562.4|19567.4|19552.4|9
1596567600000|2020-08-04 19:00:00|19582.4|19567.4|19582.4|19567.4|19582.4|19567.4|19577.4|19562.4|15
1596567900000|2020-08-04 19:05:00|19572.4|19557.4|19572.4|19557.4|19572.4|19557.4|19572.4|19557.4|24
1596568200000|2020-08-04 19:10:00|19577.4|19562.4|19572.4|19557.4|19577.4|19562.4|19572.4|19557.4|25
1596568500000|2020-08-04 19:15:00|19577.4|19562.4|19577.4|19562.4|19577.4|19562.4|19567.4|19552.4|15
1596568800000|2020-08-04 19:20:00|19572.4|19557.4|19577.4|19562.4|19577.4|19562.4|19572.4|19557.4|20
1596569100000|2020-08-04 19:25:00|19582.4|19567.4|19587.4|19572.4|19592.4|19577.4|19577.4|19562.4|31
1596569400000|2020-08-04 19:30:00|19592.4|19577.4|19582.4|19567.4|19592.4|19577.4|19577.4|19562.4|33
1596569700000|2020-08-04 19:35:00|19587.4|19572.4|19577.4|19562.4|19587.4|19572.4|19577.4|19562.4|19
1596570000000|2020-08-04 19:40:00|19587.4|19572.4|19587.4|19572.4|19587.4|19572.4|19577.4|19562.4|16
1596570300000|2020-08-04 19:45:00|19582.4|19567.4|19582.4|19567.4|19582.4|19567.4|19582.4|19567.4|27
1596570600000|2020-08-04 19:50:00|19587.4|19572.4|19587.4|19572.4|19597.4|19582.4|19587.4|19572.4|31
1596570900000|2020-08-04 19:55:00|19597.4|19582.4|19627.4|19612.4|19627.4|19612.4|19597.4|19582.4|21
1596571200000|2020-08-04 20:00:00|19638.1|19598.1|19631.6|19591.6|19641.9|19601.9|19630.4|19590.4|0
1596571500000|2020-08-04 20:05:00|19631.9|19591.9|19637.6|19597.6|19640.6|19600.6|19628.6|19588.6|0
1596571800000|2020-08-04 20:10:00|19637.4|19597.4|19638.8|19598.8|19642.5|19602.5|19632.9|19592.9|0
1596572100000|2020-08-04 20:15:00|19638.3|19598.3|19635|19595|19640|19600|19631|19591|0
1596572400000|2020-08-04 20:20:00|19636|19596|19637.5|19597.5|19639|19599|19635.5|19595.5|0
1596572700000|2020-08-04 20:25:00|19638.5|19598.5|19633.3|19593.3|19638.5|19598.5|19633.3|19593.3|0
1596573000000|2020-08-04 20:30:00|19632.5|19592.5|19621|19581|19632.5|19592.5|19616.8|19576.8|0
1596573300000|2020-08-04 20:35:00|19621.3|19581.3|19627|19587|19628.8|19588.8|19621|19581|0
1596573600000|2020-08-04 20:40:00|19626.8|19586.8|19624|19584|19627|19587|19622.8|19582.8|0
1596573900000|2020-08-04 20:45:00|19624.3|19584.3|19631.8|19591.8|19633|19593|19624|19584|0
1596574200000|2020-08-04 20:50:00|19631.5|19591.5|19639|19599|19640.3|19600.3|19630|19590|0
1596574500000|2020-08-04 20:55:00|19638.8|19598.8|19634.8|19594.8|19639|19599|19630|19590|0
1596574800000|2020-08-04 21:00:00|19632.3|19592.3|19629.2|19589.2|19632.8|19592.8|19628.2|19588.2|0
1596575100000|2020-08-04 21:05:00|19631.3|19591.3|19633.3|19593.3|19635.3|19595.3|19631.3|19591.3|0
1596575400000|2020-08-04 21:10:00|19632.8|19592.8|19633.8|19593.8|19633.8|19593.8|19632.8|19592.8|0
1596575700000|2020-08-04 21:15:00|19633.3|19593.3|19634.8|19594.8|19634.8|19594.8|19632.8|19592.8|0
1596576000000|2020-08-04 21:20:00|19633.8|19593.8|19634.8|19594.8|19635.8|19595.8|19633.8|19593.8|0
1596576300000|2020-08-04 21:25:00|19635.3|19595.3|19634.8|19594.8|19635.3|19595.3|19634.8|19594.8|0
1596576600000|2020-08-04 21:30:00|19634.3|19594.3|19636.8|19596.8|19637.3|19597.3|19634.3|19594.3|0
1596576900000|2020-08-04 21:35:00|19635.3|19595.3|19635.3|19595.3|19635.3|19595.3|19635.3|19595.3|0
1596577200000|2020-08-04 21:40:00|19635.8|19595.8|19636.8|19596.8|19636.8|19596.8|19635.3|19595.3|0
1596577500000|2020-08-04 21:45:00|19635.8|19595.8|19636.3|19596.3|19636.8|19596.8|19635.8|19595.8|0
1596577800000|2020-08-04 21:50:00|19636.8|19596.8|19636.3|19596.3|19636.8|19596.8|19635.8|19595.8|0
1596578100000|2020-08-04 21:55:00|19636.8|19596.8|19637.3|19597.3|19638.3|19598.3|19635.8|19595.8|0
1596578400000|2020-08-04 22:00:00|19638.3|19598.3|19633.6|19593.6|19641.4|19601.4|19628.1|19588.1|0
1596578700000|2020-08-04 22:05:00|19633.9|19593.9|19632.4|19592.4|19635.4|19595.4|19626.4|19586.4|0
1596579000000|2020-08-04 22:10:00|19632.1|19592.1|19633.6|19593.6|19633.6|19593.6|19629.4|19589.4|0
1596579300000|2020-08-04 22:15:00|19633.4|19593.4|19636.6|19596.6|19639.6|19599.6|19632.4|19592.4|0
1596579600000|2020-08-04 22:20:00|19636.9|19596.9|19635.4|19595.4|19638.4|19598.4|19635.4|19595.4|0
1596579900000|2020-08-04 22:25:00|19635.1|19595.1|19630.5|19590.5|19638.4|19598.4|19630.5|19590.5|0
1596580200000|2020-08-04 22:30:00|19630.8|19590.8|19631.8|19591.8|19631.8|19591.8|19628.1|19588.1|0
1596580500000|2020-08-04 22:35:00|19631.9|19591.9|19629.3|19589.3|19633.5|19593.5|19629.3|19589.3|0
1596580800000|2020-08-04 22:40:00|19629.5|19589.5|19632.3|19592.3|19633.5|19593.5|19629.3|19589.3|0
1596581100000|2020-08-04 22:45:00|19632|19592|19633.5|19593.5|19638.3|19598.3|19630.5|19590.5|0
1596581400000|2020-08-04 22:50:00|19633.8|19593.8|19636.5|19596.5|19636.5|19596.5|19633.5|19593.5|0
1596581700000|2020-08-04 22:55:00|19636.4|19596.4|19635.3|19595.3|19636.4|19596.4|19633.5|19593.5|0
1596582000000|2020-08-04 23:00:00|19635|19595|19632.3|19592.3|19635.3|19595.3|19632.3|19592.3|0
1596582300000|2020-08-04 23:05:00|19632.5|19592.5|19633.5|19593.5|19635.3|19595.3|19632.3|19592.3|0
1596582600000|2020-08-04 23:10:00|19633.8|19593.8|19633.5|19593.5|19635.3|19595.3|19632.3|19592.3|0
1596582900000|2020-08-04 23:15:00|19633.3|19593.3|19632.3|19592.3|19633.5|19593.5|19630.5|19590.5|0
1596583200000|2020-08-04 23:20:00|19632|19592|19630.5|19590.5|19633.5|19593.5|19630.5|19590.5|0
1596583500000|2020-08-04 23:25:00|19630.8|19590.8|19633.5|19593.5|19635.3|19595.3|19630.8|19590.8|0
1596583800000|2020-08-04 23:30:00|19633.8|19593.8|19633.5|19593.5|19635.3|19595.3|19633.5|19593.5|0
1596584100000|2020-08-04 23:35:00|19633.8|19593.8|19636.5|19596.5|19636.5|19596.5|19633.8|19593.8|0
1596584400000|2020-08-04 23:40:00|19636.4|19596.4|19633.5|19593.5|19636.5|19596.5|19632.3|19592.3|0
1596584700000|2020-08-04 23:45:00|19633.6|19593.6|19635.3|19595.3|19635.3|19595.3|19630.5|19590.5|0
1596585000000|2020-08-04 23:50:00|19635.1|19595.1|19633.5|19593.5|19635.3|19595.3|19630.5|19590.5|0
1596585300000|2020-08-04 23:55:00|19633.3|19593.3|19629.3|19589.3|19635.3|19595.3|19629.3|19589.3|0
1596585600000|2020-08-05 00:00:00|19629|19589|19620.3|19580.3|19636.5|19596.5|19619|19579|0
1596585900000|2020-08-05 00:05:00|19620|19580|19612.1|19572.1|19622.4|19582.4|19610.3|19570.3|0
1596586200000|2020-08-05 00:10:00|19611.9|19571.9|19610.3|19570.3|19618.7|19578.7|19607.3|19567.3|0
1596586500000|2020-08-05 00:15:00|19610.6|19570.6|19603.2|19563.2|19623.9|19583.9|19597.6|19557.6|0
1596586800000|2020-08-05 00:20:00|19603.3|19563.3|19603.3|19563.3|19614.4|19574.4|19596.5|19556.5|0
1596587100000|2020-08-05 00:25:00|19603.2|19563.2|19611.4|19571.4|19615|19575|19603.2|19563.2|0
1596587400000|2020-08-05 00:30:00|19611.6|19571.6|19611.4|19571.4|19611.7|19571.7|19602.7|19562.7|0
1596587700000|2020-08-05 00:35:00|19611.6|19571.6|19606.2|19566.2|19617.1|19577.1|19605.7|19565.7|0
1596588000000|2020-08-05 00:40:00|19606.4|19566.4|19611.7|19571.7|19611.7|19571.7|19606.1|19566.1|0
1596588300000|2020-08-05 00:45:00|19611.9|19571.9|19594.5|19554.5|19617.3|19577.3|19594.5|19554.5|0
1596588600000|2020-08-05 00:50:00|19594.7|19554.7|19589|19549|19600.4|19560.4|19589|19549|0
1596588900000|2020-08-05 00:55:00|19588|19548|19586.5|19546.5|19589.4|19549.4|19572|19532|0
1596589200000|2020-08-05 01:00:00|19587.5|19547.5|19589.4|19549.4|19589.5|19549.5|19583|19543|0
1596589500000|2020-08-05 01:05:00|19591.4|19551.4|19581.6|19541.6|19595|19555|19581.6|19541.6|0
1596589800000|2020-08-05 01:10:00|19581.7|19541.7|19575.9|19535.9|19581.7|19541.7|19575.1|19535.1|0
1596590100000|2020-08-05 01:15:00|19575.7|19535.7|19598.3|19558.3|19598.3|19558.3|19575.7|19535.7|0
1596590400000|2020-08-05 01:20:00|19598.1|19558.1|19587.1|19547.1|19598.3|19558.3|19586.6|19546.6|0
1596590700000|2020-08-05 01:25:00|19587.2|19547.2|19592.4|19552.4|19592.8|19552.8|19586.9|19546.9|0
1596591000000|2020-08-05 01:30:00|19592.5|19552.5|19571.8|19531.8|19600.1|19560.1|19571.7|19531.7|0
1596591300000|2020-08-05 01:35:00|19572|19532|19566|19526|19572|19532|19559.8|19519.8|0
1596591600000|2020-08-05 01:40:00|19566.1|19526.1|19572|19532|19572.1|19532.1|19563.5|19523.5|0
1596591900000|2020-08-05 01:45:00|19571.8|19531.8|19566.6|19526.6|19571.8|19531.8|19560.1|19520.1|0
1596592200000|2020-08-05 01:50:00|19566.5|19526.5|19566.5|19526.5|19577.5|19537.5|19566.1|19526.1|0
1596592500000|2020-08-05 01:55:00|19566.3|19526.3|19572.1|19532.1|19572.1|19532.1|19566.3|19526.3|0
1596592800000|2020-08-05 02:00:00|19572|19532|19572.1|19532.1|19572.3|19532.3|19561.1|19521.1|0
1596593100000|2020-08-05 02:05:00|19572|19532|19584|19544|19584.2|19544.2|19569.3|19529.3|0
1596593400000|2020-08-05 02:10:00|19583.8|19543.8|19589.5|19549.5|19589.8|19549.8|19583.8|19543.8|0
1596593700000|2020-08-05 02:15:00|19589.7|19549.7|19589.5|19549.5|19589.8|19549.8|19583.8|19543.8|0
1596594000000|2020-08-05 02:20:00|19589.7|19549.7|19589.7|19549.7|19595.2|19555.2|19584|19544|0
1596594300000|2020-08-05 02:25:00|19589.5|19549.5|19589.6|19549.6|19595|19555|19589.4|19549.4|0
1596594600000|2020-08-05 02:30:00|19589.7|19549.7|19578.3|19538.3|19595.2|19555.2|19578.3|19538.3|0
1596594900000|2020-08-05 02:35:00|19578.2|19538.2|19590|19550|19595.5|19555.5|19578|19538|0
1596595200000|2020-08-05 02:40:00|19590.2|19550.2|19601.5|19561.5|19601.5|19561.5|19589.8|19549.8|0
1596595500000|2020-08-05 02:45:00|19601.4|19561.4|19613.5|19573.5|19619|19579|19601.4|19561.4|0
1596595800000|2020-08-05 02:50:00|19613.6|19573.6|19619|19579|19619|19579|19613.5|19573.5|0
1596596100000|2020-08-05 02:55:00|19619.1|19579.1|19619|19579|19624.5|19584.5|19618.7|19578.7|0
1596596400000|2020-08-05 03:00:00|19618.9|19578.9|19619|19579|19619|19579|19613.4|19573.4|0
1596596700000|2020-08-05 03:05:00|19619.2|19579.2|19613.5|19573.5|19619.2|19579.2|19613.4|19573.4|0
1596597000000|2020-08-05 03:10:00|19613.7|19573.7|19619|19579|19624.5|19584.5|19613.7|19573.7|0
1596597300000|2020-08-05 03:15:00|19618.9|19578.9|19624.4|19584.4|19624.4|19584.4|19618.7|19578.7|0
1596597600000|2020-08-05 03:20:00|19624.5|19584.5|19624.2|19584.2|19629.9|19589.9|19624.1|19584.1|0
1596597900000|2020-08-05 03:25:00|19626.2|19586.2|19637|19597|19642.6|19602.6|19624.2|19584.2|0
1596598200000|2020-08-05 03:30:00|19637.2|19597.2|19649.4|19609.4|19655.2|19615.2|19637|19597|0
1596598500000|2020-08-05 03:35:00|19649.2|19609.2|19643.4|19603.4|19654.7|19614.7|19643.2|19603.2|0
1596598800000|2020-08-05 03:40:00|19643.6|19603.6|19638|19598|19649.2|19609.2|19637.7|19597.7|0
1596599100000|2020-08-05 03:45:00|19638.2|19598.2|19637.7|19597.7|19643.7|19603.7|19637.7|19597.7|0
1596599400000|2020-08-05 03:50:00|19637.9|19597.9|19643.2|19603.2|19643.4|19603.4|19637.7|19597.7|0
1596599700000|2020-08-05 03:55:00|19643.1|19603.1|19643.6|19603.6|19643.6|19603.6|19637.5|19597.5|0
1596600000000|2020-08-05 04:00:00|19643.7|19603.7|19643.4|19603.4|19643.7|19603.7|19638|19598|0
1596600300000|2020-08-05 04:05:00|19643.2|19603.2|19640.9|19600.9|19643.6|19603.6|19637.9|19597.9|0
1596600600000|2020-08-05 04:10:00|19640.7|19600.7|19637.9|19597.9|19643.6|19603.6|19637.7|19597.7|0
1596600900000|2020-08-05 04:15:00|19638|19598|19637.9|19597.9|19638|19598|19632.4|19592.4|0
1596601200000|2020-08-05 04:20:00|19637.7|19597.7|19637.8|19597.8|19637.9|19597.9|19637.7|19597.7|0
1596601500000|2020-08-05 04:25:00|19637.7|19597.7|19637.9|19597.9|19637.9|19597.9|19637.5|19597.5|0
1596601800000|2020-08-05 04:30:00|19637.7|19597.7|19631.9|19591.9|19637.8|19597.8|19631.9|19591.9|0
1596602100000|2020-08-05 04:35:00|19632|19592|19637.7|19597.7|19643.1|19603.1|19631.9|19591.9|0
1596602400000|2020-08-05 04:40:00|19637.5|19597.5|19638|19598|19638|19598|19632.2|19592.2|0
1596602700000|2020-08-05 04:45:00|19637.9|19597.9|19643.9|19603.9|19644|19604|19637.9|19597.9|0
1596603000000|2020-08-05 04:50:00|19643.6|19603.6|19632.2|19592.2|19643.6|19603.6|19632.2|19592.2|0
1596603300000|2020-08-05 04:55:00|19632.3|19592.3|19621.2|19581.2|19632.4|19592.4|19610|19570|0
1596603600000|2020-08-05 05:00:00|19621|19581|19610.5|19570.5|19621.5|19581.5|19610.3|19570.3|0
1596603900000|2020-08-05 05:05:00|19610.3|19570.3|19616.3|19576.3|19621.8|19581.8|19604.8|19564.8|0
1596604200000|2020-08-05 05:10:00|19616.5|19576.5|19622.3|19582.3|19625|19585|19616.3|19576.3|0
1596604500000|2020-08-05 05:15:00|19622.5|19582.5|19630.7|19590.7|19630.7|19590.7|19622.1|19582.1|0
1596604800000|2020-08-05 05:20:00|19629.7|19589.7|19634.2|19594.2|19634.2|19594.2|19627.8|19587.8|0
1596605100000|2020-08-05 05:25:00|19634|19594|19634.3|19594.3|19634.5|19594.5|19623.1|19583.1|0
1596605400000|2020-08-05 05:30:00|19634.2|19594.2|19625.2|19585.2|19634.3|19594.3|19623|19583|0
1596605700000|2020-08-05 05:35:00|19625.4|19585.4|19628.2|19588.2|19630.7|19590.7|19622.1|19582.1|0
1596606000000|2020-08-05 05:40:00|19628|19588|19662.4|19622.4|19667.8|19627.8|19628|19588|0
1596606300000|2020-08-05 05:45:00|19662.5|19622.5|19651.5|19611.5|19662.6|19622.6|19651.4|19611.4|0
1596606600000|2020-08-05 05:50:00|19651.7|19611.7|19651.5|19611.5|19657.1|19617.1|19646|19606|0
1596606900000|2020-08-05 05:55:00|19651.4|19611.4|19651.1|19611.1|19662.4|19622.4|19650.9|19610.9|0
1596607200000|2020-08-05 06:00:00|19650.9|19610.9|19657.4|19642.4|19665.4|19642.4|19637.4|19603|32
1596607500000|2020-08-05 06:05:00|19662.4|19647.4|19657.4|19642.4|19682.4|19667.4|19657.4|19642.4|50
1596607800000|2020-08-05 06:10:00|19662.4|19647.4|19652.4|19637.4|19662.4|19647.4|19642.4|19627.4|26
1596608100000|2020-08-05 06:15:00|19657.4|19642.4|19662.4|19647.4|19667.4|19652.4|19652.4|19637.4|22
1596608400000|2020-08-05 06:20:00|19657.4|19642.4|19677.4|19662.4|19682.4|19667.4|19657.4|19642.4|32
1596608700000|2020-08-05 06:25:00|19672.4|19657.4|19672.4|19657.4|19672.4|19657.4|19672.4|19657.4|13
1596609000000|2020-08-05 06:30:00|19677.4|19662.4|19692.4|19677.4|19697.4|19682.4|19677.4|19662.4|14
1596609300000|2020-08-05 06:35:00|19687.4|19672.4|19692.4|19677.4|19692.4|19677.4|19687.4|19672.4|8
1596609600000|2020-08-05 06:40:00|19697.4|19682.4|19712.4|19697.4|19717.4|19702.4|19697.4|19682.4|45
1596609900000|2020-08-05 06:45:00|19717.4|19702.4|19712.4|19697.4|19722.4|19707.4|19707.4|19692.4|35
1596610200000|2020-08-05 06:50:00|19707.4|19692.4|19717.4|19702.4|19722.4|19707.4|19707.4|19692.4|23
1596610500000|2020-08-05 06:55:00|19722.4|19707.4|19737.4|19722.4|19737.4|19722.4|19722.4|19707.4|64
1596610800000|2020-08-05 07:00:00|19742.4|19727.4|19812.4|19797.4|19817.4|19802.4|19742.4|19727.4|647
1596611100000|2020-08-05 07:05:00|19817.4|19802.4|19822.4|19807.4|19832.4|19817.4|19787.4|19772.4|581
1596611400000|2020-08-05 07:10:00|19827.4|19812.4|19852.4|19837.4|19877.4|19862.4|19827.4|19812.4|487
1596611700000|2020-08-05 07:15:00|19857.4|19842.4|19872.4|19857.4|19887.4|19872.4|19837.4|19822.4|375
1596612000000|2020-08-05 07:20:00|19867.4|19852.4|19897.4|19882.4|19917.4|19902.4|19862.4|19847.4|351
1596612300000|2020-08-05 07:25:00|19892.4|19877.4|19872.4|19857.4|19892.4|19877.4|19867.4|19852.4|216
1596612600000|2020-08-05 07:30:00|19877.4|19862.4|19897.4|19882.4|19897.4|19882.4|19852.4|19837.4|367
1596612900000|2020-08-05 07:35:00|19902.4|19887.4|19882.4|19867.4|19907.4|19892.4|19862.4|19847.4|243
1596613200000|2020-08-05 07:40:00|19877.1|19862.1|19852.1|19837.1|19892.1|19877.1|19852.1|19837.1|152
1596613500000|2020-08-05 07:45:00|19857.1|19842.1|19852.1|19837.1|19867.1|19852.1|19852.1|19837.1|171
1596613800000|2020-08-05 07:50:00|19857.1|19842.1|19842.1|19827.1|19862.1|19847.1|19827.1|19812.1|208
1596614100000|2020-08-05 07:55:00|19837.1|19822.1|19812.1|19797.1|19842.1|19827.1|19807.1|19792.1|159
1596614400000|2020-08-05 08:00:00|19807.1|19792.1|19787.1|19772.1|19807.1|19792.1|19772.1|19757.1|234
1596614700000|2020-08-05 08:05:00|19782.1|19767.1|19787.1|19772.1|19807.1|19792.1|19767.1|19752.1|109
1596615000000|2020-08-05 08:10:00|19792.1|19777.1|19812.1|19797.1|19812.1|19797.1|19792.1|19777.1|93
1596615300000|2020-08-05 08:15:00|19807.1|19792.1|19777.1|19762.1|19817.1|19802.1|19777.1|19762.1|165
1596615600000|2020-08-05 08:20:00|19782.1|19767.1|19692.1|19677.1|19787.1|19772.1|19692.1|19677.1|259
1596615900000|2020-08-05 08:25:00|19697.1|19682.1|19687.1|19672.1|19712.1|19697.1|19682.1|19667.1|233
1596616200000|2020-08-05 08:30:00|19682.1|19667.1|19667.1|19652.1|19682.1|19667.1|19647.1|19632.1|323
1596616500000|2020-08-05 08:35:00|19662.1|19647.1|19682.1|19667.1|19682.1|19667.1|19662.1|19647.1|225
1596616800000|2020-08-05 08:40:00|19687.1|19672.1|19707.1|19692.1|19717.1|19702.1|19687.1|19672.1|210
1596617100000|2020-08-05 08:45:00|19712.1|19697.1|19737.1|19722.1|19742.1|19727.1|19697.1|19682.1|171
1596617400000|2020-08-05 08:50:00|19742.1|19727.1|19757.1|19742.1|19762.1|19747.1|19737.1|19722.1|106
1596617700000|2020-08-05 08:55:00|19752.1|19737.1|19742.1|19727.1|19752.1|19737.1|19727.1|19712.1|134
1596618000000|2020-08-05 09:00:00|19747.1|19732.1|19747.1|19732.1|19767.1|19752.1|19732.1|19717.1|90
1596618300000|2020-08-05 09:05:00|19742.1|19727.1|19742.1|19727.1|19742.1|19727.1|19732.1|19717.1|45
1596618600000|2020-08-05 09:10:00|19747.1|19732.1|19737.1|19722.1|19747.1|19732.1|19722.1|19707.1|52
1596618900000|2020-08-05 09:15:00|19747.1|19732.1|19742.1|19727.1|19757.1|19742.1|19737.1|19722.1|58
1596619200000|2020-08-05 09:20:00|19747.1|19732.1|19752.1|19737.1|19767.1|19752.1|19747.1|19732.1|91
1596619500000|2020-08-05 09:25:00|19757.1|19742.1|19777.1|19762.1|19782.1|19767.1|19752.1|19737.1|36
1596619800000|2020-08-05 09:30:00|19782.1|19767.1|19752.1|19737.1|19782.1|19767.1|19747.1|19732.1|73
1596620100000|2020-08-05 09:35:00|19747.1|19732.1|19777.1|19762.1|19777.1|19762.1|19747.1|19732.1|90
1596620400000|2020-08-05 09:40:00|19782.1|19767.1|19757.1|19742.1|19782.1|19767.1|19757.1|19742.1|75
1596620700000|2020-08-05 09:45:00|19767.1|19752.1|19782.1|19767.1|19782.1|19767.1|19762.1|19747.1|36
1596621000000|2020-08-05 09:50:00|19787.1|19772.1|19762.1|19747.1|19787.1|19772.1|19757.1|19742.1|44
1596621300000|2020-08-05 09:55:00|19767.1|19752.1|19772.1|19757.1|19772.1|19757.1|19757.1|19742.1|24
1596621600000|2020-08-05 10:00:00|19777.1|19762.1|19757.1|19742.1|19792.1|19777.1|19752.1|19737.1|65
1596621900000|2020-08-05 10:05:00|19762.1|19747.1|19727.1|19712.1|19767.1|19752.1|19727.1|19712.1|102
1596622200000|2020-08-05 10:10:00|19732.1|19717.1|19717.1|19702.1|19732.1|19717.1|19712.1|19697.1|143
1596622500000|2020-08-05 10:15:00|19722.1|19707.1|19722.1|19707.1|19742.1|19727.1|19717.1|19702.1|76
1596622800000|2020-08-05 10:20:00|19727.1|19712.1|19702.1|19687.1|19727.1|19712.1|19702.1|19687.1|72
1596623100000|2020-08-05 10:25:00|19697.1|19682.1|19717.1|19702.1|19722.1|19707.1|19697.1|19682.1|105
1596623400000|2020-08-05 10:30:00|19722.1|19707.1|19732.1|19717.1|19732.1|19717.1|19712.1|19697.1|75
1596623700000|2020-08-05 10:35:00|19737.1|19722.1|19732.1|19717.1|19737.1|19722.1|19717.1|19702.1|48
1596624000000|2020-08-05 10:40:00|19727.1|19712.1|19732.1|19717.1|19737.1|19722.1|19722.1|19707.1|53
1596624300000|2020-08-05 10:45:00|19727.1|19712.1|19707.1|19692.1|19727.1|19712.1|19707.1|19692.1|52
1596624600000|2020-08-05 10:50:00|19712.1|19697.1|19707.1|19692.1|19717.1|19702.1|19687.1|19672.1|67
1596624900000|2020-08-05 10:55:00|19712.1|19697.1|19727.1|19712.1|19727.1|19712.1|19712.1|19697.1|39
1596625200000|2020-08-05 11:00:00|19722.1|19707.1|19707.1|19692.1|19727.1|19712.1|19707.1|19692.1|74
1596625500000|2020-08-05 11:05:00|19702.1|19687.1|19717.1|19702.1|19717.1|19702.1|19702.1|19687.1|37
1596625800000|2020-08-05 11:10:00|19712.1|19697.1|19722.1|19707.1|19722.1|19707.1|19707.1|19692.1|39
1596626100000|2020-08-05 11:15:00|19727.1|19712.1|19727.1|19712.1|19727.1|19712.1|19717.1|19702.1|29
1596626400000|2020-08-05 11:20:00|19722.1|19707.1|19712.1|19697.1|19727.1|19712.1|19712.1|19697.1|25
1596626700000|2020-08-05 11:25:00|19707.1|19692.1|19707.1|19692.1|19712.1|19697.1|19702.1|19687.1|65
1596627000000|2020-08-05 11:30:00|19712.1|19697.1|19717.1|19702.1|19717.1|19702.1|19692.1|19677.1|85
1596627300000|2020-08-05 11:35:00|19722.1|19707.1|19732.1|19717.1|19737.1|19722.1|19722.1|19707.1|118
1596627600000|2020-08-05 11:40:00|19735.2|19720.2|19735.2|19720.2|19740.2|19725.2|19730.2|19715.2|29
1596627900000|2020-08-05 11:45:00|19730.2|19715.2|19720.2|19705.2|19735.2|19720.2|19705.2|19690.2|87
1596628200000|2020-08-05 11:50:00|19715.2|19700.2|19735.2|19720.2|19735.2|19720.2|19715.2|19700.2|38
1596628500000|2020-08-05 11:55:00|19740.2|19725.2|19755.2|19740.2|19760.2|19745.2|19730.2|19715.2|53
1596628800000|2020-08-05 12:00:00|19750.2|19735.2|19735.2|19720.2|19750.2|19735.2|19725.2|19710.2|53
1596629100000|2020-08-05 12:05:00|19730.2|19715.2|19750.2|19735.2|19750.2|19735.2|19730.2|19715.2|44
1596629400000|2020-08-05 12:10:00|19755.2|19740.2|19765.2|19750.2|19770.2|19755.2|19755.2|19740.2|56
1596629700000|2020-08-05 12:15:00|19760.2|19745.2|19735.2|19720.2|19760.2|19745.2|19720.2|19705.2|84
1596630000000|2020-08-05 12:20:00|19730.2|19715.2|19760.2|19745.2|19760.2|19745.2|19730.2|19715.2|34
1596630300000|2020-08-05 12:25:00|19755.2|19740.2|19770.2|19755.2|19775.2|19760.2|19745.2|19730.2|65
1596630600000|2020-08-05 12:30:00|19775.2|19760.2|19765.2|19750.2|19775.2|19760.2|19755.2|19740.2|49
1596630900000|2020-08-05 12:35:00|19770.2|19755.2|19775.2|19760.2|19780.2|19765.2|19770.2|19755.2|70
1596631200000|2020-08-05 12:40:00|19780.2|19765.2|19775.2|19760.2|19790.2|19775.2|19770.2|19755.2|72
1596631500000|2020-08-05 12:45:00|19770.2|19755.2|19760.2|19745.2|19770.2|19755.2|19750.2|19735.2|44
1596631800000|2020-08-05 12:50:00|19755.2|19740.2|19755.2|19740.2|19755.2|19740.2|19740.2|19725.2|39
1596632100000|2020-08-05 12:55:00|19750.2|19735.2|19765.2|19750.2|19765.2|19750.2|19750.2|19735.2|39
1596632400000|2020-08-05 13:00:00|19760.2|19745.2|19765.2|19750.2|19765.2|19750.2|19745.2|19730.2|53
1596632700000|2020-08-05 13:05:00|19760.2|19745.2|19740.2|19725.2|19760.2|19745.2|19740.2|19725.2|58
1596633000000|2020-08-05 13:10:00|19745.2|19730.2|19740.2|19725.2|19750.2|19735.2|19740.2|19725.2|104
1596633300000|2020-08-05 13:15:00|19745.2|19730.2|19735.2|19720.2|19745.2|19730.2|19725.2|19710.2|152
1596633600000|2020-08-05 13:20:00|19730.2|19715.2|19710.2|19695.2|19735.2|19720.2|19710.2|19695.2|99
1596633900000|2020-08-05 13:25:00|19705.2|19690.2|19730.2|19715.2|19740.2|19725.2|19705.2|19690.2|86
1596634200000|2020-08-05 13:30:00|19735.2|19720.2|19715.2|19700.2|19735.2|19720.2|19715.2|19700.2|93
1596634500000|2020-08-05 13:35:00|19720.2|19705.2|19710.2|19695.2|19735.2|19720.2|19695.2|19680.2|84
1596634800000|2020-08-05 13:40:00|19705.2|19690.2|19715.2|19700.2|19725.2|19710.2|19690.2|19675.2|138
1596635100000|2020-08-05 13:45:00|19710.2|19695.2|19725.2|19710.2|19730.2|19715.2|19710.2|19695.2|65
1596635400000|2020-08-05 13:50:00|19730.2|19715.2|19735.2|19720.2|19740.2|19725.2|19725.2|19710.2|134
1596635700000|2020-08-05 13:55:00|19740.2|19725.2|19770.2|19755.2|19770.2|19755.2|19740.2|19725.2|192
1596636000000|2020-08-05 14:00:00|19775.2|19760.2|19790.2|19775.2|19795.2|19780.2|19775.2|19760.2|144
1596636300000|2020-08-05 14:05:00|19795.2|19780.2|19775.2|19760.2|19795.2|19780.2|19770.2|19755.2|81
1596636600000|2020-08-05 14:10:00|19776.3|19761.3|19766.3|19751.3|19781.3|19766.3|19761.3|19746.3|115
1596636900000|2020-08-05 14:15:00|19761.3|19746.3|19776.3|19761.3|19781.3|19766.3|19761.3|19746.3|41
1596637200000|2020-08-05 14:20:00|19781.3|19766.3|19791.3|19776.3|19801.3|19786.3|19781.3|19766.3|60
1596637500000|2020-08-05 14:25:00|19786.3|19771.3|19781.3|19766.3|19786.3|19771.3|19771.3|19756.3|162
1596637800000|2020-08-05 14:30:00|19776.3|19761.3|19761.3|19746.3|19776.3|19761.3|19756.3|19741.3|72
1596638100000|2020-08-05 14:35:00|19766.3|19751.3|19726.3|19711.3|19771.3|19756.3|19726.3|19711.3|134
1596638400000|2020-08-05 14:40:00|19731.3|19716.3|19751.3|19736.3|19751.3|19736.3|19716.3|19701.3|155
1596638700000|2020-08-05 14:45:00|19746.3|19731.3|19756.3|19741.3|19756.3|19741.3|19741.3|19726.3|127
1596639000000|2020-08-05 14:50:00|19761.3|19746.3|19741.3|19726.3|19766.3|19751.3|19741.3|19726.3|93
1596639300000|2020-08-05 14:55:00|19736.3|19721.3|19751.3|19736.3|19751.3|19736.3|19721.3|19706.3|92
1596639600000|2020-08-05 15:00:00|19746.3|19731.3|19761.3|19746.3|19766.3|19751.3|19746.3|19731.3|103
1596639900000|2020-08-05 15:05:00|19756.3|19741.3|19771.3|19756.3|19776.3|19761.3|19756.3|19741.3|115
1596640200000|2020-08-05 15:10:00|19766.3|19751.3|19766.3|19751.3|19771.3|19756.3|19761.3|19746.3|102
1596640500000|2020-08-05 15:15:00|19761.3|19746.3|19776.3|19761.3|19781.3|19766.3|19761.3|19746.3|132
1596640800000|2020-08-05 15:20:00|19781.3|19766.3|19751.3|19736.3|19781.3|19766.3|19746.3|19731.3|170
1596641100000|2020-08-05 15:25:00|19756.3|19741.3|19761.3|19746.3|19771.3|19756.3|19756.3|19741.3|244
1596641400000|2020-08-05 15:30:00|19766.3|19751.3|19756.3|19741.3|19786.3|19771.3|19741.3|19726.3|519
1596641700000|2020-08-05 15:35:00|19746.3|19731.3|19761.3|19746.3|19766.3|19751.3|19746.3|19731.3|276
1596642000000|2020-08-05 15:40:00|19756.3|19741.3|19736.3|19721.3|19756.3|19741.3|19731.3|19716.3|72
1596642300000|2020-08-05 15:45:00|19731.3|19716.3|19746.3|19731.3|19746.3|19731.3|19726.3|19711.3|40
1596642600000|2020-08-05 15:50:00|19751.3|19726.3|19736.3|19716.3|19751.3|19731.3|19726.3|19706.3|51
1596642900000|2020-08-05 15:55:00|19731.3|19711.3|19706.3|19686.3|19741.3|19716.3|19701.3|19681.3|63
1596643200000|2020-08-05 16:00:00|19701.3|19681.3|19711.3|19691.3|19716.3|19691.3|19701.3|19676.3|33
1596643500000|2020-08-05 16:05:00|19716.3|19686.3|19706.3|19681.3|19716.3|19691.3|19696.3|19676.3|10
1596643800000|2020-08-05 16:10:00|19711.3|19686.3|19716.3|19691.3|19716.3|19696.3|19706.3|19686.3|4
1596644100000|2020-08-05 16:15:00|19711.3|19686.3|19711.3|19686.3|19711.3|19691.3|19706.3|19686.3|15
1596644400000|2020-08-05 16:20:00|19706.3|19681.3|19691.3|19671.3|19711.3|19681.3|19691.3|19671.3|30
1596644700000|2020-08-05 16:25:00|19686.3|19666.3|19691.3|19671.3|19696.3|19671.3|19686.3|19661.3|12
1596645000000|2020-08-05 16:30:00|19696.3|19666.3|19711.3|19686.3|19711.3|19686.3|19691.3|19666.3|4
1596645300000|2020-08-05 16:35:00|19706.3|19681.3|19721.3|19701.3|19721.3|19701.3|19696.3|19676.3|20
1596645600000|2020-08-05 16:40:00|19716.3|19696.3|19721.3|19701.3|19731.3|19706.3|19716.3|19696.3|44
1596645900000|2020-08-05 16:45:00|19726.3|19706.3|19731.3|19706.3|19731.3|19711.3|19721.3|19706.3|22
1596646200000|2020-08-05 16:50:00|19726.3|19711.3|19736.3|19711.3|19736.3|19716.3|19726.3|19701.3|8
1596646500000|2020-08-05 16:55:00|19731.3|19716.3|19746.3|19721.3|19746.3|19726.3|19731.3|19711.3|17
1596646800000|2020-08-05 17:00:00|19741.3|19716.3|19731.3|19706.3|19746.3|19716.3|19726.3|19706.3|6
1596647100000|2020-08-05 17:05:00|19736.3|19711.3|19726.3|19701.3|19736.3|19711.3|19726.3|19701.3|3
1596647400000|2020-08-05 17:10:00|19721.3|19696.3|19721.3|19696.3|19726.3|19696.3|19716.3|19696.3|4
1596647700000|2020-08-05 17:15:00|19716.3||19716.3||19721.3||19716.3||0
1596648000000|2020-08-05 17:20:00|19711.3|19691.3|19711.3|19686.3|19716.3|19691.3|19706.3|19681.3|6
1596648300000|2020-08-05 17:25:00|19706.3|19691.3|19706.3|19681.3|19711.3|19691.3|19706.3|19681.3|8
1596648600000|2020-08-05 17:30:00|19701.3|19676.3|19706.3|19681.3|19706.3|19686.3|19696.3|19676.3|6
1596648900000|2020-08-05 17:35:00|19701.3|19686.3|19706.3|19681.3|19706.3|19686.3|19701.3|19681.3|4
1596649200000|2020-08-05 17:40:00|19711.3|19686.3|19701.3|19681.3|19711.3|19691.3|19701.3|19676.3|8
1596649500000|2020-08-05 17:45:00|19706.3|19676.3|19696.3|19671.3|19706.3|19676.3|19691.3|19671.3|3
1596649800000|2020-08-05 17:50:00|19691.3|19676.3|19701.3|19676.3|19706.3|19686.3|19691.3|19671.3|16
1596650100000|2020-08-05 17:55:00|19706.3|19681.3|19716.3|19696.3|19716.3|19696.3|19706.3|19676.3|8
1596650400000|2020-08-05 18:00:00|19721.3|19701.3|19711.3|19691.3|19726.3|19701.3|19711.3|19691.3|10
1596650700000|2020-08-05 18:05:00|19716.3|19696.3|19711.3|19686.3|19716.3|19696.3|19706.3|19686.3|2
1596651000000|2020-08-05 18:10:00|19716.3|19691.3|19711.3|19691.3|19721.3|19696.3|19711.3|19691.3|10
1596651300000|2020-08-05 18:15:00|19716.3|19686.3|19706.3|19681.3|19716.3|19686.3|19701.3|19681.3|5
1596651600000|2020-08-05 18:20:00|19701.3|19686.3|19706.3|19686.3|19711.3|19686.3|19701.3|19681.3|2
1596651900000|2020-08-05 18:25:00|19711.3|19691.3|19716.3|19701.3|19721.3|19701.3|19711.3|19691.3|9
1596652200000|2020-08-05 18:30:00|19711.3|19696.3|19711.3|19696.3|19711.3|19696.3|19706.3|19691.3|6
1596652800000|2020-08-05 18:40:00|19716.3|19701.3|19716.3|19701.3|19716.3|19701.3|19711.3|19696.3|5
1596653100000|2020-08-05 18:45:00|19706.3|19691.3|19706.3|19691.3|19706.3|19691.3|19706.3|19691.3|3
1596653400000|2020-08-05 18:50:00|19701.3|19686.3|19701.3|19686.3|19701.3|19686.3|19701.3|19686.3|4
1596653700000|2020-08-05 18:55:00|19696.3|19681.3|19696.3|19681.3|19696.3|19681.3|19696.3|19681.3|2
1596654000000|2020-08-05 19:00:00|19701.3|19686.3|19706.3|19691.3|19706.3|19691.3|19701.3|19686.3|6
1596654300000|2020-08-05 19:05:00|19701.3|19686.3|19696.3|19681.3|19711.3|19696.3|19696.3|19681.3|14
1596654600000|2020-08-05 19:10:00|19686.3|19671.3|19686.3|19671.3|19686.3|19671.3|19686.3|19671.3|1
1596655200000|2020-08-05 19:20:00|19681.3|19666.3|19681.3|19666.3|19681.3|19666.3|19681.3|19666.3|3
1596655500000|2020-08-05 19:25:00|19691.3|19676.3|19681.3|19666.3|19691.3|19676.3|19681.3|19666.3|8
1596655800000|2020-08-05 19:30:00|19686.3|19671.3|19686.3|19671.3|19686.3|19671.3|19676.3|19661.3|9
1596656100000|2020-08-05 19:35:00|19696.3|19681.3|19701.3|19686.3|19701.3|19686.3|19696.3|19681.3|6
1596656400000|2020-08-05 19:40:00|19691.3|19676.3|19681.3|19666.3|19701.3|19686.3|19681.3|19666.3|18
1596656700000|2020-08-05 19:45:00|19686.3|19671.3|19676.3|19661.3|19686.3|19671.3|19676.3|19661.3|10
1596657000000|2020-08-05 19:50:00|19681.3|19666.3|19691.3|19676.3|19691.3|19676.3|19661.3|19646.3|17
1596657300000|2020-08-05 19:55:00|19681.3|19666.3|19671.3|19656.3|19696.3|19681.3|19671.3|19656.3|21
1596657600000|2020-08-05 20:00:00|19697|19657|19694.8|19654.8|19703.3|19663.3|19694.8|19654.8|0
1596657900000|2020-08-05 20:05:00|19695|19655|19696|19656|19702|19662|19690|19650|0
1596658200000|2020-08-05 20:10:00|19696.3|19656.3|19668.9|19628.9|19700.8|19660.8|19666.3|19626.3|0
1596658500000|2020-08-05 20:15:00|19669.4|19629.4|19669.6|19629.6|19670.1|19630.1|19666.1|19626.1|0
1596658800000|2020-08-05 20:20:00|19669.1|19629.1|19669.6|19629.6|19670.1|19630.1|19668.6|19628.6|0
1596659100000|2020-08-05 20:25:00|19670.1|19630.1|19671.1|19631.1|19671.1|19631.1|19669.6|19629.6|0
1596659400000|2020-08-05 20:30:00|19671.9|19631.9|19681.8|19641.8|19681.8|19641.8|19669.4|19629.4|0
1596659700000|2020-08-05 20:35:00|19681.6|19641.6|19677.1|19637.1|19681.8|19641.8|19675.8|19635.8|0
1596660000000|2020-08-05 20:40:00|19676.8|19636.8|19677.1|19637.1|19680.1|19640.1|19675.8|19635.8|0
1596660300000|2020-08-05 20:45:00|19677.3|19637.3|19678.8|19638.8|19680.1|19640.1|19674.6|19634.6|0
1596660600000|2020-08-05 20:50:00|19678.6|19638.6|19678.8|19638.8|19680.1|19640.1|19677.1|19637.1|0
1596660900000|2020-08-05 20:55:00|19679.1|19639.1|19683.6|19643.6|19684.9|19644.9|19678.8|19638.8|0
1596661200000|2020-08-05 21:00:00|19683.1|19643.1|19683.6|19643.6|19684.1|19644.1|19682.6|19642.6|0
1596661500000|2020-08-05 21:05:00|19682.1|19642.1|19680.6|19640.6|19682.6|19642.6|19680.6|19640.6|0
1596661800000|2020-08-05 21:10:00|19682.1|19642.1|19684.1|19644.1|19684.1|19644.1|19682.1|19642.1|0
1596662100000|2020-08-05 21:15:00|19683.6|19643.6|19683.1|19643.1|19683.6|19643.6|19683.1|19643.1|0
1596662400000|2020-08-05 21:20:00|19683.6|19643.6|19679.2|19639.2|19683.6|19643.6|19677.7|19637.7|0
1596662700000|2020-08-05 21:25:00|19677.7|19637.7|19679.2|19639.2|19679.2|19639.2|19677.7|19637.7|0
1596663300000|2020-08-05 21:35:00|19680.2|19640.2|19678.7|19638.7|19680.2|19640.2|19678.2|19638.2|0
1596663900000|2020-08-05 21:45:00|19678.2|19638.2|19680.2|19640.2|19680.2|19640.2|19678.2|19638.2|0
1596664200000|2020-08-05 21:50:00|19680.7|19640.7|19679.6|19639.6|19680.7|19640.7|19679.6|19639.6|0
1596664500000|2020-08-05 21:55:00|19679.1|19639.1|19680.7|19640.7|19681.2|19641.2|19679.1|19639.1|0
1596664800000|2020-08-05 22:00:00|19679.9|19639.9|19668.3|19628.3|19679.9|19639.9|19666|19626|0
1596665100000|2020-08-05 22:05:00|19668.4|19628.4|19673.1|19633.1|19674.3|19634.3|19668.3|19628.3|0
1596665400000|2020-08-05 22:10:00|19673.2|19633.2|19679.7|19639.7|19680.3|19640.3|19673.2|19633.2|0
1596665700000|2020-08-05 22:15:00|19679.6|19639.6|19680.3|19640.3|19682.1|19642.1|19677.3|19637.3|0
1596666000000|2020-08-05 22:20:00|19680.6|19640.6|19687.6|19647.6|19690.6|19650.6|19680.3|19640.3|0
1596666300000|2020-08-05 22:25:00|19687.5|19647.5|19690|19650|19690.6|19650.6|19686.4|19646.4|0
1596666600000|2020-08-05 22:30:00|19689.9|19649.9|19689.4|19649.4|19692.4|19652.4|19687|19647|0
1596666900000|2020-08-05 22:35:00|19689.5|19649.5|19689.2|19649.2|19690.6|19650.6|19687.4|19647.4|0
1596667200000|2020-08-05 22:40:00|19688.9|19648.9|19686.2|19646.2|19689.2|19649.2|19684.4|19644.4|0
1596667500000|2020-08-05 22:45:00|19685.9|19645.9|19687.4|19647.4|19687.4|19647.4|19684.4|19644.4|0
1596667800000|2020-08-05 22:50:00|19687.7|19647.7|19693.4|19653.4|19693.4|19653.4|19687.7|19647.7|0
1596668100000|2020-08-05 22:55:00|19693.2|19653.2|19692.2|19652.2|19693.4|19653.4|19692.2|19652.2|0
1596668400000|2020-08-05 23:00:00|19692.4|19652.4|19692.7|19652.7|19699.9|19659.9|19689.7|19649.7|0
1596668700000|2020-08-05 23:05:00|19692.5|19652.5|19691.1|19651.1|19692.7|19652.7|19689.2|19649.2|0
1596669000000|2020-08-05 23:10:00|19691|19651|19695.2|19655.2|19695.2|19655.2|19689.2|19649.2|0
1596669300000|2020-08-05 23:15:00|19695|19655|19690.5|19650.5|19696.5|19656.5|19681.9|19641.9|0
1596669600000|2020-08-05 23:20:00|19690.7|19650.7|19692.2|19652.2|19696.5|19656.5|19689.2|19649.2|0
1596669900000|2020-08-05 23:25:00|19692.5|19652.5|19695.2|19655.2|19697.7|19657.7|19690.5|19650.5|0
1596670200000|2020-08-05 23:30:00|19695.5|19655.5|19690.5|19650.5|19699.5|19659.5|19690.5|19650.5|0
1596670500000|2020-08-05 23:35:00|19690.6|19650.6|19692.2|19652.2|19693.5|19653.5|19690.5|19650.5|0
1596670800000|2020-08-05 23:40:00|19692.5|19652.5|19690.5|19650.5|19693.5|19653.5|19689.2|19649.2|0
1596671100000|2020-08-05 23:45:00|19690.3|19650.3|19690.5|19650.5|19692.2|19652.2|19686.2|19646.2|0
1596671400000|2020-08-05 23:50:00|19690.6|19650.6|19689.2|19649.2|19692.2|19652.2|19686.2|19646.2|0
1596671700000|2020-08-05 23:55:00|19689|19649|19687.5|19647.5|19693.5|19653.5|19686.2|19646.2|0
1596672000000|2020-08-06 00:00:00|19687.2|19647.2|19684.4|19644.4|19692.2|19652.2|19683.2|19643.2|0
1596672300000|2020-08-06 00:05:00|19684.7|19644.7|19684.4|19644.4|19692.2|19652.2|19681.9|19641.9|0
1596672600000|2020-08-06 00:10:00|19684.6|19644.6|19690.9|19650.9|19692.2|19652.2|19683.2|19643.2|0
1596672900000|2020-08-06 00:15:00|19691|19651|19713.2|19673.2|19713.2|19673.2|19686.1|19646.1|0
1596673200000|2020-08-06 00:20:00|19713.1|19673.1|19743.1|19703.1|19749.1|19709.1|19713.1|19673.1|0
1596673500000|2020-08-06 00:25:00|19743.2|19703.2|19771.1|19731.1|19771.1|19731.1|19737.2|19697.2|0
1596673800000|2020-08-06 00:30:00|19771.2|19731.2|19759.8|19719.8|19771.2|19731.2|19759.7|19719.7|0
1596674100000|2020-08-06 00:35:00|19761.8|19721.8|19759.7|19719.7|19765.4|19725.4|19759.5|19719.5|0
1596674400000|2020-08-06 00:40:00|19759.5|19719.5|19759.8|19719.8|19770.9|19730.9|19753.6|19713.6|0
1596674700000|2020-08-06 00:45:00|19759.7|19719.7|19770.9|19730.9|19776.6|19736.6|19754.1|19714.1|0
1596675000000|2020-08-06 00:50:00|19771.1|19731.1|19762.5|19722.5|19776.6|19736.6|19759.6|19719.6|0
1596675300000|2020-08-06 00:55:00|19761.5|19721.5|19770.9|19730.9|19770.9|19730.9|19759.7|19719.7|0
1596675600000|2020-08-06 01:00:00|19770.7|19730.7|19759.3|19719.3|19776.4|19736.4|19753.8|19713.8|0
1596675900000|2020-08-06 01:05:00|19759.2|19719.2|19764.7|19724.7|19770.6|19730.6|19759.2|19719.2|0
1596676200000|2020-08-06 01:10:00|19764.5|19724.5|19764.9|19724.9|19765.4|19725.4|19747.8|19707.8|0
1596676500000|2020-08-06 01:15:00|19765|19725|19775.8|19735.8|19776.1|19736.1|19762|19722|0
1596676800000|2020-08-06 01:20:00|19775.7|19735.7|19788|19748|19793.7|19753.7|19775.6|19735.6|0
1596677100000|2020-08-06 01:25:00|19787.8|19747.8|19782.6|19742.6|19788.5|19748.5|19777.1|19737.1|0
1596677400000|2020-08-06 01:30:00|19782.5|19742.5|19771.7|19731.7|19782.5|19742.5|19771.2|19731.2|0
1596677700000|2020-08-06 01:35:00|19771.9|19731.9|19770.9|19730.9|19777.6|19737.6|19770.9|19730.9|0
1596678000000|2020-08-06 01:40:00|19771.1|19731.1|19765.4|19725.4|19774.1|19734.1|19765.2|19725.2|0
1596678300000|2020-08-06 01:45:00|19765.2|19725.2|19754.5|19714.5|19765.2|19725.2|19753.8|19713.8|0
1596678600000|2020-08-06 01:50:00|19754.6|19714.6|19737.4|19697.4|19760|19720|19737.4|19697.4|0
1596678900000|2020-08-06 01:55:00|19737.2|19697.2|19731.9|19691.9|19740.2|19700.2|19731.8|19691.8|0
1596679200000|2020-08-06 02:00:00|19732|19692|19726.2|19686.2|19737.8|19697.8|19726.1|19686.1|0
1596679500000|2020-08-06 02:05:00|19726.1|19686.1|19697.6|19657.6|19726.1|19686.1|19697.4|19657.4|0
1596679800000|2020-08-06 02:10:00|19697.7|19657.7|19686.5|19646.5|19697.9|19657.9|19672.4|19632.4|0
1596680100000|2020-08-06 02:15:00|19686.4|19646.4|19708.6|19668.6|19709.1|19669.1|19686.2|19646.2|0
1596680400000|2020-08-06 02:20:00|19708.8|19668.8|19709|19669|19709|19669|19697.6|19657.6|0
1596680700000|2020-08-06 02:25:00|19708.8|19668.8|19691.5|19651.5|19709|19669|19691.5|19651.5|0
1596681000000|2020-08-06 02:30:00|19691.4|19651.4|19686|19646|19691.4|19651.4|19668.7|19628.7|0
1596681300000|2020-08-06 02:35:00|19685.9|19645.9|19680.1|19640.1|19686|19646|19674.1|19634.1|0
1596681600000|2020-08-06 02:40:00|19680|19640|19662.7|19622.7|19680.1|19640.1|19662.7|19622.7|0
1596681900000|2020-08-06 02:45:00|19662.9|19622.9|19668.4|19628.4|19668.4|19628.4|19640.4|19600.4|0
1596682200000|2020-08-06 02:50:00|19668.2|19628.2|19662.7|19622.7|19668.7|19628.7|19662.5|19622.5|0
1596682500000|2020-08-06 02:55:00|19662.9|19622.9|19639.7|19599.7|19665.7|19625.7|19639.7|19599.7|0
1596682800000|2020-08-06 03:00:00|19639.6|19599.6|19651.3|19611.3|19651.5|19611.5|19634.2|19594.2|0
1596683100000|2020-08-06 03:05:00|19651.2|19611.2|19662.4|19622.4|19662.4|19622.4|19651.1|19611.1|0
1596683400000|2020-08-06 03:10:00|19662.3|19622.3|19680.8|19640.8|19680.8|19640.8|19662|19622|0
1596683700000|2020-08-06 03:15:00|19680.6|19640.6|19697.4|19657.4|19697.7|19657.7|19680.6|19640.6|0
1596684000000|2020-08-06 03:20:00|19697.5|19657.5|19686.7|19646.7|19697.5|19657.5|19686|19646|0
1596684300000|2020-08-06 03:25:00|19686.6|19646.6|19698.8|19658.8|19699.1|19659.1|19680.6|19640.6|0
1596684600000|2020-08-06 03:30:00|19696.8|19656.8|19715.9|19675.9|19716.1|19676.1|19692.9|19652.9|0
1596684900000|2020-08-06 03:35:00|19716.1|19676.1|19710|19670|19727.1|19687.1|19709.9|19669.9|0
1596685200000|2020-08-06 03:40:00|19710.2|19670.2|19718.3|19678.3|19721.3|19681.3|19709.7|19669.7|0
1596685500000|2020-08-06 03:45:00|19717.3|19677.3|19709.5|19669.5|19721.2|19681.2|19703.7|19663.7|0
1596685800000|2020-08-06 03:50:00|19709.7|19669.7|19703.7|19663.7|19715.1|19675.1|19703.7|19663.7|0
1596686100000|2020-08-06 03:55:00|19704.7|19664.7|19698|19658|19709.2|19669.2|19697.8|19657.8|0
1596686400000|2020-08-06 04:00:00|19697.8|19657.8|19703.7|19663.7|19703.7|19663.7|19697.8|19657.8|0
1596686700000|2020-08-06 04:05:00|19703.8|19663.8|19715.1|19675.1|19715.1|19675.1|19703.7|19663.7|0
1596687000000|2020-08-06 04:10:00|19715.2|19675.2|19686.6|19646.6|19715.2|19675.2|19686.6|19646.6|0
1596687300000|2020-08-06 04:15:00|19686.7|19646.7|19680.4|19640.4|19692.3|19652.3|19672|19632|0
1596687600000|2020-08-06 04:20:00|19680.6|19640.6|19669.3|19629.3|19691.8|19651.8|19668.8|19628.8|0
1596687900000|2020-08-06 04:25:00|19670.3|19630.3|19686.8|19646.8|19686.8|19646.8|19669.5|19629.5|0
1596688200000|2020-08-06 04:30:00|19686.7|19646.7|19687.1|19647.1|19687.1|19647.1|19675.4|19635.4|0
1596688500000|2020-08-06 04:35:00|19687.2|19647.2|19686.9|19646.9|19692.6|19652.6|19686.8|19646.8|0
1596688800000|2020-08-06 04:40:00|19687|19647|19692.5|19652.5|19692.6|19652.6|19686.8|19646.8|0
1596689100000|2020-08-06 04:45:00|19690.4|19650.4|19692.8|19652.8|19698.3|19658.3|19686.9|19646.9|0
1596689400000|2020-08-06 04:50:00|19692.9|19652.9|19692.8|19652.8|19698.6|19658.6|19692.8|19652.8|0
1596689700000|2020-08-06 04:55:00|19692.6|19652.6|19692.8|19652.8|19698.3|19658.3|19689.9|19649.9|0
1596690000000|2020-08-06 05:00:00|19692.5|19652.5|19701.2|19661.2|19704.3|19664.3|19687.1|19647.1|0
1596690300000|2020-08-06 05:05:00|19702.2|19662.2|19715.8|19675.8|19715.8|19675.8|19698.4|19658.4|0
1596690600000|2020-08-06 05:10:00|19715.6|19675.6|19721.7|19681.7|19721.7|19681.7|19704.7|19664.7|0
1596690900000|2020-08-06 05:15:00|19721.8|19681.8|19710.3|19670.3|19721.8|19681.8|19704.6|19664.6|0
1596691200000|2020-08-06 05:20:00|19710.4|19670.4|19704.7|19664.7|19716.4|19676.4|19704.6|19664.6|0
1596691500000|2020-08-06 05:25:00|19704.6|19664.6|19705.5|19665.5|19705.5|19665.5|19699.2|19659.2|0
1596691800000|2020-08-06 05:30:00|19703.7|19663.7|19701.4|19661.4|19707.8|19667.8|19701.4|19661.4|0
1596692100000|2020-08-06 05:35:00|19701.5|19661.5|19707|19667|19707|19667|19695.4|19655.4|0
1596692400000|2020-08-06 05:40:00|19706.9|19666.9|19700.8|19660.8|19707|19667|19695.1|19655.1|0
1596692700000|2020-08-06 05:45:00|19700.9|19660.9|19713|19673|19718.4|19678.4|19700.9|19660.9|0
1596693000000|2020-08-06 05:50:00|19714|19674|19707|19667|19718.4|19678.4|19707|19667|0
1596693300000|2020-08-06 05:55:00|19707.1|19667.1|19705.8|19665.8|19709.8|19669.8|19694.9|19654.9|0
1596693600000|2020-08-06 06:00:00|19705.7|19665.7|19706.3|19691.3|19729.4|19706.3|19691.3|19665.7|15
1596693900000|2020-08-06 06:05:00|19711.3|19696.3|19696.3|19681.3|19721.3|19706.3|19691.3|19676.3|24
1596694200000|2020-08-06 06:10:00|19701.3|19686.3|19686.3|19671.3|19706.3|19691.3|19686.3|19671.3|19
1596694500000|2020-08-06 06:15:00|19696.3|19681.3|19696.3|19681.3|19696.3|19681.3|19696.3|19681.3|3
1596694800000|2020-08-06 06:20:00|19686.3|19671.3|19686.3|19671.3|19686.3|19671.3|19681.3|19666.3|9
1596695100000|2020-08-06 06:25:00|19691.3|19676.3|19691.3|19676.3|19691.3|19676.3|19691.3|19676.3|2
1596695400000|2020-08-06 06:30:00|19701.3|19686.3|19701.3|19686.3|19701.3|19686.3|19701.3|19686.3|2
1596695700000|2020-08-06 06:35:00|19696.3|19681.3|19686.3|19671.3|19706.3|19691.3|19686.3|19671.3|7
1596696000000|2020-08-06 06:40:00|19691.3|19676.3|19696.3|19681.3|19701.3|19686.3|19691.3|19676.3|7
1596696300000|2020-08-06 06:45:00|19706.3|19691.3|19711.3|19696.3|19711.3|19696.3|19706.3|19691.3|4
1596696600000|2020-08-06 06:50:00|19706.3|19691.3|19706.3|19691.3|19706.3|19691.3|19706.3|19691.3|4
1596696900000|2020-08-06 06:55:00|19711.3|19696.3|19721.3|19706.3|19726.3|19711.3|19706.3|19691.3|47
1596697200000|2020-08-06 07:00:00|19716.3|19701.3|19646.3|19631.3|19726.3|19711.3|19641.3|19626.3|458
1596697500000|2020-08-06 07:05:00|19641.3|19626.3|19651.3|19636.3|19666.3|19651.3|19606.3|19591.3|313
1596697800000|2020-08-06 07:10:00|19656.3|19641.3|19736.3|19721.3|19751.3|19736.3|19641.3|19626.3|371
1596698100000|2020-08-06 07:15:00|19741.3|19726.3|19776.3|19761.3|19786.3|19771.3|19736.3|19721.3|264
1596698400000|2020-08-06 07:20:00|19771.3|19756.3|19766.3|19751.3|19786.3|19771.3|19751.3|19736.3|201
1596698700000|2020-08-06 07:25:00|19771.3|19756.3|19776.3|19761.3|19796.3|19781.3|19756.3|19741.3|163
1596699000000|2020-08-06 07:30:00|19781.3|19766.3|19811.3|19796.3|19841.3|19826.3|19781.3|19766.3|513
1596699300000|2020-08-06 07:35:00|19816.3|19801.3|19826.3|19811.3|19846.3|19831.3|19811.3|19796.3|222
1596699600000|2020-08-06 07:40:00|19825.9|19810.9|19785.9|19770.9|19830.9|19815.9|19780.9|19765.9|151
1596699900000|2020-08-06 07:45:00|19790.9|19775.9|19780.9|19765.9|19810.9|19795.9|19780.9|19765.9|105
1596700200000|2020-08-06 07:50:00|19785.9|19770.9|19760.9|19745.9|19790.9|19775.9|19745.9|19730.9|183
1596700500000|2020-08-06 07:55:00|19765.9|19750.9|19735.9|19720.9|19770.9|19755.9|19735.9|19720.9|123
1596700800000|2020-08-06 08:00:00|19740.9|19725.9|19680.9|19665.9|19740.9|19725.9|19675.9|19660.9|313
1596701100000|2020-08-06 08:05:00|19675.9|19660.9|19690.9|19675.9|19695.9|19680.9|19670.9|19655.9|156
1596701400000|2020-08-06 08:10:00|19685.9|19670.9|19685.9|19670.9|19695.9|19680.9|19670.9|19655.9|143
1596701700000|2020-08-06 08:15:00|19680.9|19665.9|19700.9|19685.9|19700.9|19685.9|19650.9|19635.9|111
1596702000000|2020-08-06 08:20:00|19690.9|19675.9|19700.9|19685.9|19705.9|19690.9|19680.9|19665.9|80
1596702300000|2020-08-06 08:25:00|19705.9|19690.9|19705.9|19690.9|19710.9|19695.9|19690.9|19675.9|67
1596702600000|2020-08-06 08:30:00|19700.9|19685.9|19660.9|19645.9|19710.9|19695.9|19660.9|19645.9|63
1596702900000|2020-08-06 08:35:00|19655.9|19640.9|19635.9|19620.9|19665.9|19650.9|19625.9|19610.9|156
1596703200000|2020-08-06 08:40:00|19630.9|19615.9|19625.9|19610.9|19630.9|19615.9|19590.9|19575.9|438
1596703500000|2020-08-06 08:45:00|19630.9|19615.9|19630.9|19615.9|19645.9|19630.9|19625.9|19610.9|128
1596703800000|2020-08-06 08:50:00|19635.9|19620.9|19655.9|19640.9|19660.9|19645.9|19620.9|19605.9|83
1596704100000|2020-08-06 08:55:00|19650.9|19635.9|19630.9|19615.9|19650.9|19635.9|19610.9|19595.9|85
1596704400000|2020-08-06 09:00:00|19625.9|19610.9|19625.9|19610.9|19640.9|19625.9|19620.9|19605.9|94
1596704700000|2020-08-06 09:05:00|19620.9|19605.9|19635.9|19620.9|19640.9|19625.9|19620.9|19605.9|76
1596705000000|2020-08-06 09:10:00|19630.9|19615.9|19635.9|19620.9|19645.9|19630.9|19625.9|19610.9|78
1596705300000|2020-08-06 09:15:00|19630.9|19615.9|19600.9|19585.9|19635.9|19620.9|19580.9|19565.9|156
1596705600000|2020-08-06 09:20:00|19595.9|19580.9|19620.9|19605.9|19620.9|19605.9|19590.9|19575.9|101
1596705900000|2020-08-06 09:25:00|19615.9|19600.9|19585.9|19570.9|19615.9|19600.9|19585.9|19570.9|67
1596706200000|2020-08-06 09:30:00|19580.9|19565.9|19570.9|19555.9|19585.9|19570.9|19570.9|19555.9|158
1596706500000|2020-08-06 09:35:00|19575.9|19560.9|19585.9|19570.9|19595.9|19580.9|19560.9|19545.9|147
1596706800000|2020-08-06 09:40:00|19580.9|19565.9|19570.9|19555.9|19585.9|19570.9|19560.9|19545.9|110
1596707100000|2020-08-06 09:45:00|19575.9|19560.9|19585.9|19570.9|19595.9|19580.9|19575.9|19560.9|50
1596707400000|2020-08-06 09:50:00|19580.9|19565.9|19610.9|19595.9|19615.9|19600.9|19575.9|19560.9|63
1596707700000|2020-08-06 09:55:00|19615.9|19600.9|19635.9|19620.9|19635.9|19620.9|19615.9|19600.9|46
1596708000000|2020-08-06 10:00:00|19630.9|19615.9|19615.9|19600.9|19630.9|19615.9|19605.9|19590.9|71
1596708300000|2020-08-06 10:05:00|19610.9|19595.9|19615.9|19600.9|19620.9|19605.9|19600.9|19585.9|42
1596708600000|2020-08-06 10:10:00|19610.9|19595.9|19590.9|19575.9|19610.9|19595.9|19590.9|19575.9|67
1596708900000|2020-08-06 10:15:00|19595.9|19580.9|19590.9|19575.9|19595.9|19580.9|19575.9|19560.9|38
1596709200000|2020-08-06 10:20:00|19595.9|19580.9|19580.9|19565.9|19605.9|19590.9|19580.9|19565.9|53
1596709500000|2020-08-06 10:25:00|19585.9|19570.9|19560.9|19545.9|19590.9|19575.9|19555.9|19540.9|129
1596709800000|2020-08-06 10:30:00|19555.9|19540.9|19530.9|19515.9|19555.9|19540.9|19525.9|19510.9|143
1596710100000|2020-08-06 10:35:00|19525.9|19510.9|19510.9|19495.9|19530.9|19515.9|19505.9|19490.9|103
1596710400000|2020-08-06 10:40:00|19505.9|19490.9|19515.9|19500.9|19520.9|19505.9|19485.9|19470.9|128
1596710700000|2020-08-06 10:45:00|19510.9|19495.9|19505.9|19490.9|19515.9|19500.9|19490.9|19475.9|116
1596711000000|2020-08-06 10:50:00|19500.9|19485.9|19425.9|19410.9|19500.9|19485.9|19425.9|19410.9|290
1596711300000|2020-08-06 10:55:00|19420.9|19405.9|19435.9|19420.9|19440.9|19425.9|19405.9|19390.9|335
1596711600000|2020-08-06 11:00:00|19430.9|19415.9|19405.9|19390.9|19430.9|19415.9|19400.9|19385.9|208
1596711900000|2020-08-06 11:05:00|19410.9|19395.9|19430.9|19415.9|19430.9|19415.9|19385.9|19370.9|113
1596712200000|2020-08-06 11:10:00|19425.9|19410.9|19450.9|19435.9|19450.9|19435.9|19420.9|19405.9|98
1596712500000|2020-08-06 11:15:00|19445.9|19430.9|19475.9|19460.9|19480.9|19465.9|19440.9|19425.9|177
1596712800000|2020-08-06 11:20:00|19480.9|19465.9|19450.9|19435.9|19480.9|19465.9|19450.9|19435.9|128
1596713100000|2020-08-06 11:25:00|19440.9|19425.9|19440.9|19425.9|19445.9|19430.9|19420.9|19405.9|152
1596713400000|2020-08-06 11:30:00|19445.9|19430.9|19480.9|19465.9|19480.9|19465.9|19435.9|19420.9|209
1596713700000|2020-08-06 11:35:00|19485.9|19470.9|19480.9|19465.9|19490.9|19475.9|19465.9|19450.9|143
1596714000000|2020-08-06 11:40:00|19484.2|19469.2|19454.2|19439.2|19484.2|19469.2|19454.2|19439.2|87
1596714300000|2020-08-06 11:45:00|19449.2|19434.2|19389.2|19374.2|19454.2|19439.2|19389.2|19374.2|203
1596714600000|2020-08-06 11:50:00|19394.2|19379.2|19399.2|19384.2|19409.2|19394.2|19369.2|19354.2|223
1596714900000|2020-08-06 11:55:00|19394.2|19379.2|19394.2|19379.2|19414.2|19399.2|19384.2|19369.2|174
1596715200000|2020-08-06 12:00:00|19389.2|19374.2|19374.2|19359.2|19399.2|19384.2|19359.2|19344.2|215
1596715500000|2020-08-06 12:05:00|19369.2|19354.2|19379.2|19364.2|19384.2|19369.2|19354.2|19339.2|219
1596715800000|2020-08-06 12:10:00|19374.2|19359.2|19409.2|19394.2|19409.2|19394.2|19369.2|19354.2|141
1596716100000|2020-08-06 12:15:00|19404.2|19389.2|19404.2|19389.2|19409.2|19394.2|19394.2|19379.2|90
1596716400000|2020-08-06 12:20:00|19399.2|19384.2|19374.2|19359.2|19409.2|19394.2|19369.2|19354.2|123
1596716700000|2020-08-06 12:25:00|19369.2|19354.2|19384.2|19369.2|19384.2|19369.2|19359.2|19344.2|100
1596717000000|2020-08-06 12:30:00|19404.2|19389.2|19469.2|19454.2|19469.2|19454.2|19389.2|19374.2|303
1596717300000|2020-08-06 12:35:00|19474.2|19459.2|19459.2|19444.2|19484.2|19469.2|19444.2|19429.2|242
1596717600000|2020-08-06 12:40:00|19469.2|19454.2|19489.2|19474.2|19504.2|19489.2|19469.2|19454.2|271
1596717900000|2020-08-06 12:45:00|19494.2|19479.2|19469.2|19454.2|19504.2|19489.2|19469.2|19454.2|274
1596718200000|2020-08-06 12:50:00|19474.2|19459.2|19539.2|19524.2|19539.2|19524.2|19474.2|19459.2|284
1596718500000|2020-08-06 12:55:00|19544.2|19529.2|19534.2|19519.2|19544.2|19529.2|19514.2|19499.2|190
1596718800000|2020-08-06 13:00:00|19529.2|19514.2|19514.2|19499.2|19534.2|19519.2|19514.2|19499.2|347
1596719100000|2020-08-06 13:05:00|19519.2|19504.2|19524.2|19509.2|19529.2|19514.2|19514.2|19499.2|839
1596719400000|2020-08-06 13:10:00|19529.2|19514.2|19534.2|19519.2|19544.2|19529.2|19514.2|19499.2|130
1596719700000|2020-08-06 13:15:00|19529.2|19514.2|19509.2|19494.2|19534.2|19519.2|19509.2|19494.2|124
1596720000000|2020-08-06 13:20:00|19504.2|19489.2|19469.2|19454.2|19504.2|19489.2|19469.2|19454.2|140
1596720300000|2020-08-06 13:25:00|19464.2|19449.2|19484.2|19469.2|19489.2|19474.2|19459.2|19444.2|98
1596720600000|2020-08-06 13:30:00|19479.2|19464.2|19494.2|19479.2|19499.2|19484.2|19464.2|19449.2|181
1596720900000|2020-08-06 13:35:00|19499.2|19484.2|19449.2|19434.2|19499.2|19484.2|19449.2|19434.2|143
1596721200000|2020-08-06 13:40:00|19444.2|19429.2|19449.2|19434.2|19459.2|19444.2|19439.2|19424.2|186
1596721500000|2020-08-06 13:45:00|19454.2|19439.2|19484.2|19469.2|19494.2|19479.2|19444.2|19429.2|141
1596721800000|2020-08-06 13:50:00|19479.2|19464.2|19454.2|19439.2|19479.2|19464.2|19454.2|19439.2|218
1596722100000|2020-08-06 13:55:00|19449.2|19434.2|19494.2|19479.2|19494.2|19479.2|19444.2|19429.2|209
1596722400000|2020-08-06 14:00:00|19489.2|19474.2|19494.2|19479.2|19504.2|19489.2|19474.2|19459.2|121
1596722700000|2020-08-06 14:05:00|19489.2|19474.2|19494.2|19479.2|19494.2|19479.2|19474.2|19459.2|103
1596723000000|2020-08-06 14:10:00|19491.8|19476.8|19506.8|19491.8|19511.8|19496.8|19491.8|19476.8|156
1596723300000|2020-08-06 14:15:00|19511.8|19496.8|19496.8|19481.8|19511.8|19496.8|19491.8|19476.8|84
1596723600000|2020-08-06 14:20:00|19501.8|19486.8|19516.8|19501.8|19516.8|19501.8|19501.8|19486.8|144
1596723900000|2020-08-06 14:25:00|19521.8|19506.8|19546.8|19531.8|19556.8|19541.8|19521.8|19506.8|166
1596724200000|2020-08-06 14:30:00|19541.8|19526.8|19541.8|19526.8|19561.8|19546.8|19531.8|19516.8|127
1596724500000|2020-08-06 14:35:00|19536.8|19521.8|19496.8|19481.8|19536.8|19521.8|19496.8|19481.8|101
1596724800000|2020-08-06 14:40:00|19491.8|19476.8|19441.8|19426.8|19491.8|19476.8|19436.8|19421.8|178
1596725100000|2020-08-06 14:45:00|19446.8|19431.8|19451.8|19436.8|19461.8|19446.8|19436.8|19421.8|133
1596725400000|2020-08-06 14:50:00|19446.8|19431.8|19461.8|19446.8|19461.8|19446.8|19426.8|19411.8|184
1596725700000|2020-08-06 14:55:00|19456.8|19441.8|19456.8|19441.8|19466.8|19451.8|19456.8|19441.8|121
1596726000000|2020-08-06 15:00:00|19461.8|19446.8|19466.8|19451.8|19466.8|19451.8|19441.8|19426.8|150
1596726300000|2020-08-06 15:05:00|19471.8|19456.8|19486.8|19471.8|19496.8|19481.8|19466.8|19451.8|112
1596726600000|2020-08-06 15:10:00|19481.8|19466.8|19456.8|19441.8|19481.8|19466.8|19451.8|19436.8|198
1596726900000|2020-08-06 15:15:00|19461.8|19446.8|19471.8|19456.8|19481.8|19466.8|19456.8|19441.8|252
1596727200000|2020-08-06 15:20:00|19476.8|19461.8|19491.8|19476.8|19506.8|19491.8|19471.8|19456.8|416
1596727500000|2020-08-06 15:25:00|19486.8|19471.8|19496.8|19481.8|19506.8|19491.8|19471.8|19456.8|375
1596727800000|2020-08-06 15:30:00|19486.8|19471.8|19486.8|19471.8|19491.8|19476.8|19451.8|19436.8|441
1596728100000|2020-08-06 15:35:00|19481.8|19466.8|19476.8|19461.8|19496.8|19481.8|19476.8|19461.8|192
1596728400000|2020-08-06 15:40:00|19471.8|19456.8|19476.8|19461.8|19481.8|19466.8|19461.8|19446.8|46
1596728700000|2020-08-06 15:45:00|19481.8|19466.8|19491.8|19476.8|19496.8|19481.8|19471.8|19456.8|58
1596729000000|2020-08-06 15:50:00|19496.8|19471.8|19491.8|19471.8|19501.8|19481.8|19486.8|19466.8|20
1596729300000|2020-08-06 15:55:00|19486.8|19466.8|19501.8|19476.8|19506.8|19486.8|19486.8|19461.8|38
1596729600000|2020-08-06 16:00:00|19496.8|19481.8|19506.8|19481.8|19516.8|19491.8|19496.8|19471.8|18
1596729900000|2020-08-06 16:05:00|19501.8|19486.8|19491.8|19471.8|19501.8|19486.8|19491.8|19471.8|16
1596730200000|2020-08-06 16:10:00|19496.8|19476.8|19501.8|19476.8|19501.8|19481.8|19491.8|19471.8|7
1596730500000|2020-08-06 16:15:00|19506.8|19481.8|19496.8|19471.8|19506.8|19481.8|19491.8|19471.8|12
1596730800000|2020-08-06 16:20:00|19491.8|19476.8|19506.8|19481.8|19506.8|19481.8|19491.8|19476.8|1
1596731100000|2020-08-06 16:25:00|19501.8|19486.8|19511.8|19486.8|19511.8|19491.8|19501.8|19481.8|2
1596731400000|2020-08-06 16:30:00|19506.8|19481.8|19511.8|19486.8|19511.8|19491.8|19506.8|19481.8|3
1596731700000|2020-08-06 16:35:00|19506.8|19491.8|19521.8|19496.8|19526.8|19501.8|19506.8|19481.8|5
1596732000000|2020-08-06 16:40:00|19516.8|19491.8|19526.8|19506.8|19531.8|19506.8|19511.8|19491.8|13
1596732300000|2020-08-06 16:45:00|19531.8|19501.8|19521.8|19496.8|19531.8|19506.8|19516.8|19496.8|2
1596732600000|2020-08-06 16:50:00|19526.8|19501.8|19521.8|19496.8|19526.8|19506.8|19516.8|19491.8|11
1596732900000|2020-08-06 16:55:00|19526.8|19501.8|19531.8|19511.8|19531.8|19511.8|19526.8|19496.8|17
1596733200000|2020-08-06 17:00:00|19526.8|19506.8|19526.8|19506.8|19536.8|19516.8|19526.8|19501.8|11
1596733500000|2020-08-06 17:05:00|19521.8|19501.8|19526.8|19501.8|19526.8|19501.8|19521.8|19501.8|1
1596733800000|2020-08-06 17:10:00|19521.8|19506.8|19526.8|19501.8|19526.8|19506.8|19521.8|19501.8|1
1596734100000|2020-08-06 17:15:00|19521.8|19506.8|19521.8|19496.8|19521.8|19506.8|19521.8|19496.8|3
1596734400000|2020-08-06 17:20:00|19526.8|19501.8|19521.8|19496.8|19526.8|19506.8|19516.8|19496.8|1
1596734700000|2020-08-06 17:25:00|19516.8|19491.8|19511.8|19491.8|19521.8|19496.8|19511.8|19491.8|1
1596735000000|2020-08-06 17:30:00|19516.8|19496.8|19511.8|19486.8|19516.8|19496.8|19506.8|19486.8|3
1596735300000|2020-08-06 17:35:00||19491.8||19491.8||19491.8||19486.8|0
1596735600000|2020-08-06 17:40:00|19516.8|19496.8|19521.8|19496.8|19521.8|19496.8|19511.8|19491.8|7
1596735900000|2020-08-06 17:45:00|19516.8|19491.8|19521.8|19501.8|19521.8|19501.8|19516.8|19491.8|0
1596736200000|2020-08-06 17:50:00|19526.8|19506.8|19526.8|19501.8|19531.8|19506.8|19521.8|19501.8|4
1596736500000|2020-08-06 17:55:00|19521.8|19496.8|19521.8|19496.8|19526.8|19496.8|19516.8|19496.8|8
1596736800000|2020-08-06 18:00:00|19526.8|19501.8|19546.8|19526.8|19551.8|19531.8|19526.8|19501.8|10
1596737100000|2020-08-06 18:05:00|19551.8|19531.8|19551.8|19526.8|19551.8|19531.8|19541.8|19516.8|3
1596737400000|2020-08-06 18:10:00|19546.8|19531.8|19556.8|19536.8|19556.8|19536.8|19546.8|19526.8|0
1596737700000|2020-08-06 18:15:00|19551.8|19531.8|19551.8|19531.8|19556.8|19531.8|19551.8|19526.8|2
1596738000000|2020-08-06 18:20:00|19556.8|19536.8|19556.8|19536.8|19561.8|19536.8|19551.8|19526.8|26
1596738300000|2020-08-06 18:25:00|19561.8|19541.8|19566.8|19551.8|19571.8|19551.8|19556.8|19541.8|39
1596738600000|2020-08-06 18:30:00|19571.8|19556.8|19571.8|19556.8|19576.8|19561.8|19571.8|19556.8|20
1596738900000|2020-08-06 18:35:00|||||||||3
1596739200000|2020-08-06 18:40:00|19576.8|19561.8|19581.8|19566.8|19581.8|19566.8|19576.8|19561.8|8
1596739500000|2020-08-06 18:45:00|19576.8|19561.8|19576.8|19561.8|19576.8|19561.8|19576.8|19561.8|8
1596739800000|2020-08-06 18:50:00|19581.8|19566.8|19586.8|19571.8|19586.8|19571.8|19581.8|19566.8|8
1596740100000|2020-08-06 18:55:00|19581.8|19566.8|19591.8|19576.8|19591.8|19576.8|19581.8|19566.8|4
1596740400000|2020-08-06 19:00:00|||||||||3
1596740700000|2020-08-06 19:05:00|19581.8|19566.8|19586.8|19571.8|19586.8|19571.8|19581.8|19566.8|2
1596741000000|2020-08-06 19:10:00|19591.8|19576.8|19586.8|19571.8|19596.8|19581.8|19586.8|19571.8|12
1596741300000|2020-08-06 19:15:00|19591.8|19576.8|19591.8|19576.8|19591.8|19576.8|19586.8|19571.8|16
1596741600000|2020-08-06 19:20:00|19586.8|19571.8|19581.8|19566.8|19586.8|19571.8|19581.8|19566.8|11
1596741900000|2020-08-06 19:25:00|19576.8|19561.8|19576.8|19561.8|19576.8|19561.8|19566.8|19551.8|30
1596742200000|2020-08-06 19:30:00|19586.8|19571.8|19576.8|19561.8|19591.8|19576.8|19576.8|19561.8|52
1596742500000|2020-08-06 19:35:00|19581.8|19566.8|19586.8|19571.8|19586.8|19571.8|19581.8|19566.8|14
1596742800000|2020-08-06 19:40:00|19591.8|19576.8|19576.8|19561.8|19591.8|19576.8|19576.8|19561.8|17
1596743100000|2020-08-06 19:45:00|19571.8|19556.8|19551.8|19536.8|19576.8|19561.8|19551.8|19536.8|28
1596743400000|2020-08-06 19:50:00|19546.8|19531.8|19546.8|19531.8|19556.8|19541.8|19541.8|19526.8|26
1596743700000|2020-08-06 19:55:00|19556.8|19541.8|19561.8|19546.8|19561.8|19546.8|19551.8|19536.8|29
1596744000000|2020-08-06 20:00:00|19577.7|19537.7|19584.2|19544.2|19591.4|19551.4|19577|19537|0
1596744300000|2020-08-06 20:05:00|19584.3|19544.3|19590.2|19550.2|19597.4|19557.4|19584.2|19544.2|0
1596744600000|2020-08-06 20:10:00|19590.4|19550.4|19591.3|19551.3|19593.2|19553.2|19584.2|19544.2|0
1596744900000|2020-08-06 20:15:00|19591.8|19551.8|19586.5|19546.5|19592|19552|19586.5|19546.5|0
1596745200000|2020-08-06 20:20:00|19586|19546|19585.5|19545.5|19587.5|19547.5|19585|19545|0
1596745500000|2020-08-06 20:25:00|19586|19546|19588|19548|19588|19548|19585.5|19545.5|0
1596745800000|2020-08-06 20:30:00|19588.5|19548.5|19592|19552|19593.8|19553.8|19580.6|19540.6|0
1596746100000|2020-08-06 20:35:00|19591.8|19551.8|19596.8|19556.8|19596.8|19556.8|19589.6|19549.6|0
1596746400000|2020-08-06 20:40:00|19596.5|19556.5|19591.2|19551.2|19597.2|19557.2|19591.2|19551.2|0
1596746700000|2020-08-06 20:45:00|19591.5|19551.5|19592.5|19552.5|19594.2|19554.2|19591.2|19551.2|0
1596747000000|2020-08-06 20:50:00|19592.7|19552.7|19592.5|19552.5|19594.2|19554.2|19592.5|19552.5|0
1596747300000|2020-08-06 20:55:00|19592.2|19552.2|19590|19550|19594.2|19554.2|19585.3|19545.3|0
1596747600000|2020-08-06 21:00:00|19589.5|19549.5|19589|19549|19590.5|19550.5|19588|19548|0
1596747900000|2020-08-06 21:05:00|19588.5|19548.5|19589.5|19549.5|19590|19550|19588.5|19548.5|0
1596748200000|2020-08-06 21:10:00|19589|19549|19585.5|19545.5|19589|19549|19585|19545|0
1596748500000|2020-08-06 21:15:00|19585|19545|19585|19545|19585.5|19545.5|19585|19545|0
1596748800000|2020-08-06 21:20:00|19585.5|19545.5|19584.5|19544.5|19585.5|19545.5|19584.5|19544.5|0
1596749100000|2020-08-06 21:25:00|19585|19545|19585.5|19545.5|19586.5|19546.5|19584|19544|0
1596749400000|2020-08-06 21:30:00|19585|19545|19583.5|19543.5|19585|19545|19583.5|19543.5|0
1596749700000|2020-08-06 21:35:00|19584.5|19544.5|19585.5|19545.5|19586|19546|19584.5|19544.5|0
1596750000000|2020-08-06 21:40:00|19586|19546|19586|19546|19586|19546|19586|19546|0
1596750300000|2020-08-06 21:45:00|19585|19545|19585|19545|19585|19545|19585|19545|0
1596750600000|2020-08-06 21:50:00|19585.5|19545.5|19585.5|19545.5|19585.5|19545.5|19585.5|19545.5|0
1596750900000|2020-08-06 21:55:00|19585|19545|19585|19545|19585.5|19545.5|19584.5|19544.5|0
1596751200000|2020-08-06 22:00:00|19584.3|19544.3|19581.7|19541.7|19590|19550|19577.4|19537.4|0
1596751500000|2020-08-06 22:05:00|19581.9|19541.9|19580.4|19540.4|19583.4|19543.4|19578.7|19538.7|0
1596751800000|2020-08-06 22:10:00|19580.2|19540.2|19574.4|19534.4|19580.2|19540.2|19574.4|19534.4|0
1596752100000|2020-08-06 22:15:00|19574.7|19534.7|19570.2|19530.2|19576.2|19536.2|19569.6|19529.6|0
1596752400000|2020-08-06 22:20:00|19570.5|19530.5|19572.4|19532.4|19576.2|19536.2|19570.2|19530.2|0
1596752700000|2020-08-06 22:25:00|19572.6|19532.6|19573.7|19533.7|19575.4|19535.4|19572.4|19532.4|0
1596753000000|2020-08-06 22:30:00|19573.9|19533.9|19576.7|19536.7|19578.4|19538.4|19573.9|19533.9|0
1596753300000|2020-08-06 22:35:00|19577|19537|19571.5|19531.5|19577|19537|19571.5|19531.5|0
1596753600000|2020-08-06 22:40:00|19571.6|19531.6|19582|19542|19584.9|19544.9|19571.5|19531.5|0
1596753900000|2020-08-06 22:45:00|19581.8|19541.8|19582|19542|19583.7|19543.7|19580.7|19540.7|0
1596754200000|2020-08-06 22:50:00|19581.7|19541.7|19580.7|19540.7|19581.7|19541.7|19579|19539|0
1596754500000|2020-08-06 22:55:00|19580.5|19540.5|19576.5|19536.5|19580.5|19540.5|19576.5|19536.5|0
1596754800000|2020-08-06 23:00:00|19576.7|19536.7|19576.3|19536.3|19581.1|19541.1|19574.5|19534.5|0
1596755100000|2020-08-06 23:05:00|19576|19536|19578.1|19538.1|19579.3|19539.3|19574.5|19534.5|0
1596755400000|2020-08-06 23:10:00|19577.9|19537.9|19579.3|19539.3|19579.3|19539.3|19576.4|19536.4|0
1596755700000|2020-08-06 23:15:00|19579.1|19539.1|19578.1|19538.1|19579.3|19539.3|19578.1|19538.1|0
1596756000000|2020-08-06 23:20:00|19578.3|19538.3|19578.1|19538.1|19579.3|19539.3|19577|19537|0
1596756300000|2020-08-06 23:25:00|19578.3|19538.3|19578.1|19538.1|19579.3|19539.3|19578.1|19538.1|0
1596756600000|2020-08-06 23:30:00|19578.3|19538.3|19579.3|19539.3|19580.6|19540.6|19576.4|19536.4|0
1596756900000|2020-08-06 23:35:00|19579.5|19539.5|19579.3|19539.3|19580.6|19540.6|19578.1|19538.1|0
1596757200000|2020-08-06 23:40:00|19579.1|19539.1|19578.1|19538.1|19579.3|19539.3|19578.1|19538.1|0
1596757500000|2020-08-06 23:45:00|19577.9|19537.9|19575.1|19535.1|19577.9|19537.9|19573.4|19533.4|0
1596757800000|2020-08-06 23:50:00|19574.9|19534.9|19575.1|19535.1|19578.1|19538.1|19569.1|19529.1|0
1596758100000|2020-08-06 23:55:00|19574.9|19534.9|19573.4|19533.4|19579.3|19539.3|19572.1|19532.1|0
1596758400000|2020-08-07 00:00:00|19573.1|19533.1|19569.1|19529.1|19578.1|19538.1|19563.2|19523.2|0
1596758700000|2020-08-07 00:05:00|19568.9|19528.9|19562.5|19522.5|19572.1|19532.1|19560.8|19520.8|0
1596759000000|2020-08-07 00:10:00|19562.3|19522.3|19555.8|19515.8|19562.5|19522.5|19551.5|19511.5|0
1596759300000|2020-08-07 00:15:00|19555.7|19515.7|19545.8|19505.8|19555.8|19515.8|19520.6|19480.6|0
1596759600000|2020-08-07 00:20:00|19546.8|19506.8|19586.4|19546.4|19586.4|19546.4|19545.6|19505.6|0
1596759900000|2020-08-07 00:25:00|19586.5|19546.5|19574.9|19534.9|19593|19553|19558.1|19518.1|0
1596760200000|2020-08-07 00:30:00|19575|19535|19570.2|19530.2|19575.2|19535.2|19564.2|19524.2|0
1596760500000|2020-08-07 00:35:00|19570|19530|19563.9|19523.9|19570|19530|19541.9|19501.9|0
1596760800000|2020-08-07 00:40:00|19563.7|19523.7|19558.5|19518.5|19564.2|19524.2|19558.1|19518.1|0
1596761100000|2020-08-07 00:45:00|19558.7|19518.7|19552.9|19512.9|19558.7|19518.7|19552.6|19512.6|0
1596761400000|2020-08-07 00:50:00|19552.7|19512.7|19552.4|19512.4|19555.4|19515.4|19546.9|19506.9|0
1596761700000|2020-08-07 00:55:00|19550.4|19510.4|19552.7|19512.7|19558.4|19518.4|19546.9|19506.9|0
1596762000000|2020-08-07 01:00:00|19552.5|19512.5|19529.1|19489.1|19558.3|19518.3|19523.2|19483.2|0
1596762300000|2020-08-07 01:05:00|19529.4|19489.4|19517.7|19477.7|19535|19495|19517.6|19477.6|0
1596762600000|2020-08-07 01:10:00|19517.9|19477.9|19540.9|19500.9|19541|19501|19517.9|19477.9|0
1596762900000|2020-08-07 01:15:00|19540.8|19500.8|19540.9|19500.9|19552|19512|19523.3|19483.3|0
1596763200000|2020-08-07 01:20:00|19541|19501|19535|19495|19546.6|19506.6|19534.9|19494.9|0
1596763500000|2020-08-07 01:25:00|19535.1|19495.1|19517.9|19477.9|19535.2|19495.2|19512.2|19472.2|0
1596763800000|2020-08-07 01:30:00|19517.8|19477.8|19504.3|19464.3|19518.2|19478.2|19503.9|19463.9|0
1596764100000|2020-08-07 01:35:00|19504.4|19464.4|19520.7|19480.7|19526.6|19486.6|19498.6|19458.6|0
1596764400000|2020-08-07 01:40:00|19520.6|19480.6|19516.8|19476.8|19520.9|19480.9|19509.9|19469.9|0
1596764700000|2020-08-07 01:45:00|19517|19477|19545.2|19505.2|19545.2|19505.2|19516.8|19476.8|0
1596765000000|2020-08-07 01:50:00|19545.3|19505.3|19539.7|19499.7|19545.3|19505.3|19539.5|19499.5|0
1596765300000|2020-08-07 01:55:00|19539.8|19499.8|19534.2|19494.2|19542.5|19502.5|19528.5|19488.5|0
1596765600000|2020-08-07 02:00:00|19534.3|19494.3|19517.5|19477.5|19540|19500|19517.3|19477.3|0
1596765900000|2020-08-07 02:05:00|19517.7|19477.7|19517.3|19477.3|19529.1|19489.1|19517.3|19477.3|0
1596766200000|2020-08-07 02:10:00|19517.2|19477.2|19500.5|19460.5|19517.5|19477.5|19500.5|19460.5|0
1596766500000|2020-08-07 02:15:00|19500.6|19460.6|19482.9|19442.9|19506|19466|19482.7|19442.7|0
1596766800000|2020-08-07 02:20:00|19482.7|19442.7|19485.3|19445.3|19494.5|19454.5|19482.7|19442.7|0
1596767100000|2020-08-07 02:25:00|19485.1|19445.1|19449.8|19409.8|19485.1|19445.1|19449.8|19409.8|0
1596767400000|2020-08-07 02:30:00|19450|19410|19460.2|19420.2|19460.2|19420.2|19437.5|19397.5|0
1596767700000|2020-08-07 02:35:00|19460|19420|19471.5|19431.5|19477.2|19437.2|19454.7|19414.7|0
1596768000000|2020-08-07 02:40:00|19471.3|19431.3|19466.2|19426.2|19471.3|19431.3|19465.5|19425.5|0
1596768300000|2020-08-07 02:45:00|19466|19426|19476.8|19436.8|19477.2|19437.2|19465.8|19425.8|0
1596768600000|2020-08-07 02:50:00|19475.8|19435.8|19473|19433|19482.5|19442.5|19471|19431|0
1596768900000|2020-08-07 02:55:00|19475|19435|19478.7|19438.7|19478.8|19438.8|19467.2|19427.2|0
1596769200000|2020-08-07 03:00:00|19476.8|19436.8|19476.8|19436.8|19482.3|19442.3|19471|19431|0
1596769500000|2020-08-07 03:05:00|19476.9|19436.9|19470.7|19430.7|19477|19437|19470.4|19430.4|0
1596769800000|2020-08-07 03:10:00|19470.5|19430.5|19462.1|19422.1|19470.6|19430.6|19447.7|19407.7|0
1596770100000|2020-08-07 03:15:00|19461.9|19421.9|19481.7|19441.7|19484.7|19444.7|19461.9|19421.9|0
1596770400000|2020-08-07 03:20:00|19481.8|19441.8|19473.5|19433.5|19481.9|19441.9|19467.4|19427.4|0
1596770700000|2020-08-07 03:25:00|19473.6|19433.6|19435.4|19395.4|19473.7|19433.7|19435.4|19395.4|0
1596771000000|2020-08-07 03:30:00|19435.6|19395.6|19435.8|19395.8|19441.5|19401.5|19424.3|19384.3|0
1596771300000|2020-08-07 03:35:00|19435.6|19395.6|19419|19379|19436.1|19396.1|19419|19379|0
1596771600000|2020-08-07 03:40:00|19418.8|19378.8|19433.9|19393.9|19434.3|19394.3|19412|19372|0
1596771900000|2020-08-07 03:45:00|19434|19394|19452.8|19412.8|19453|19413|19433.7|19393.7|0
1596772200000|2020-08-07 03:50:00|19452.6|19412.6|19442.6|19402.6|19459.9|19419.9|19437.1|19397.1|0
1596772500000|2020-08-07 03:55:00|19442.5|19402.5|19437|19397|19442.6|19402.6|19425.5|19385.5|0
1596772800000|2020-08-07 04:00:00|19437.1|19397.1|19447.5|19407.5|19447.7|19407.7|19419.3|19379.3|0
1596773100000|2020-08-07 04:05:00|19447.7|19407.7|19442.6|19402.6|19453.5|19413.5|19436.8|19396.8|0
1596773400000|2020-08-07 04:10:00|19442.8|19402.8|19452.5|19412.5|19458|19418|19442.5|19402.5|0
1596773700000|2020-08-07 04:15:00|19452.3|19412.3|19452.5|19412.5|19452.5|19412.5|19446.7|19406.7|0
1596774000000|2020-08-07 04:20:00|19452.3|19412.3|19463.8|19423.8|19463.8|19423.8|19449.6|19409.6|0
1596774300000|2020-08-07 04:25:00|19463.7|19423.7|19458|19418|19463.8|19423.8|19452.5|19412.5|0
1596774600000|2020-08-07 04:30:00|19458.2|19418.2|19458.3|19418.3|19464|19424|19452.2|19412.2|0
1596774900000|2020-08-07 04:35:00|19458.5|19418.5|19480.7|19440.7|19480.8|19440.8|19458.5|19418.5|0
1596775200000|2020-08-07 04:40:00|19480.8|19440.8|19475.5|19435.5|19480.8|19440.8|19475|19435|0
1596775500000|2020-08-07 04:45:00|19475.6|19435.6|19469.3|19429.3|19481|19441|19469.3|19429.3|0
1596775800000|2020-08-07 04:50:00|19469.5|19429.5|19472.5|19432.5|19475.5|19435.5|19469.5|19429.5|0
1596776100000|2020-08-07 04:55:00|19471.5|19431.5|19475.2|19435.2|19475.5|19435.5|19463.8|19423.8|0
1596776400000|2020-08-07 05:00:00|19475.3|19435.3|19446.8|19406.8|19481.2|19441.2|19446.7|19406.7|0
1596776700000|2020-08-07 05:05:00|19448.8|19408.8|19454.5|19414.5|19463.5|19423.5|19448.8|19408.8|0
1596777000000|2020-08-07 05:10:00|19454.4|19414.4|19452|19412|19457.7|19417.7|19451.5|19411.5|0
1596777300000|2020-08-07 05:15:00|19451.9|19411.9|19446.4|19406.4|19457.7|19417.7|19446.2|19406.2|0
1596777600000|2020-08-07 05:20:00|19446.5|19406.5|19452.2|19412.2|19452.3|19412.3|19446.4|19406.4|0
1596777900000|2020-08-07 05:25:00|19452.1|19412.1|19457.2|19417.2|19457.8|19417.8|19440.9|19400.9|0
1596778200000|2020-08-07 05:30:00|19457.4|19417.4|19469.3|19429.3|19474.8|19434.8|19457.2|19417.2|0
1596778500000|2020-08-07 05:35:00|19469.2|19429.2|19508.8|19468.8|19508.8|19468.8|19468.9|19428.9|0
1596778800000|2020-08-07 05:40:00|19509|19469|19508.8|19468.8|19509|19469|19497.3|19457.3|0
1596779100000|2020-08-07 05:45:00|19508.7|19468.7|19493|19453|19520.6|19480.6|19492.5|19452.5|0
1596779400000|2020-08-07 05:50:00|19492.8|19452.8|19504.1|19464.1|19504.6|19464.6|19484.6|19444.6|0
1596779700000|2020-08-07 05:55:00|19504|19464|19493.4|19453.4|19504.5|19464.5|19493.1|19453.1|0
1596780000000|2020-08-07 06:00:00|19493.8|19453.8|19476.8|19461.8|19504.9|19476.8|19471.8|19447.9|29
1596780300000|2020-08-07 06:05:00|19486.8|19471.8|19476.8|19461.8|19491.8|19476.8|19476.8|19461.8|11
1596780600000|2020-08-07 06:10:00|19471.8|19456.8|19456.8|19441.8|19471.8|19456.8|19456.8|19441.8|10
1596780900000|2020-08-07 06:15:00|19466.8|19451.8|19481.8|19466.8|19481.8|19466.8|19466.8|19451.8|15
1596781200000|2020-08-07 06:20:00|19476.8|19461.8|19461.8|19446.8|19476.8|19461.8|19461.8|19446.8|4
1596781500000|2020-08-07 06:25:00|19466.8|19451.8|19476.8|19461.8|19476.8|19461.8|19466.8|19451.8|9
1596781800000|2020-08-07 06:30:00|19471.8|19456.8|19476.8|19461.8|19486.8|19471.8|19471.8|19456.8|9
1596782100000|2020-08-07 06:35:00|19471.8|19456.8|19481.8|19466.8|19481.8|19466.8|19471.8|19456.8|13
1596782400000|2020-08-07 06:40:00|19476.8|19461.8|19481.8|19466.8|19481.8|19466.8|19476.8|19461.8|3
1596782700000|2020-08-07 06:45:00|19476.8|19461.8|19476.8|19461.8|19476.8|19461.8|19476.8|19461.8|14
1596783000000|2020-08-07 06:50:00|19471.8|19456.8|19476.8|19461.8|19476.8|19461.8|19461.8|19446.8|52
1596783300000|2020-08-07 06:55:00|19466.8|19451.8|19436.8|19421.8|19466.8|19451.8|19436.8|19421.8|50
1596783600000|2020-08-07 07:00:00|19431.8|19416.8|19471.8|19456.8|19511.8|19496.8|19411.8|19396.8|515
1596783900000|2020-08-07 07:05:00|19466.8|19451.8|19426.8|19411.8|19471.8|19456.8|19391.8|19376.8|420
1596784200000|2020-08-07 07:10:00|19431.8|19416.8|19406.8|19391.8|19431.8|19416.8|19371.8|19356.8|313
1596784500000|2020-08-07 07:15:00|19411.8|19396.8|19441.8|19426.8|19446.8|19431.8|19411.8|19396.8|131
1596784800000|2020-08-07 07:20:00|19446.8|19431.8|19466.8|19451.8|19486.8|19471.8|19401.8|19386.8|165
1596785100000|2020-08-07 07:25:00|19471.8|19456.8|19476.8|19461.8|19491.8|19476.8|19466.8|19451.8|149
1596785400000|2020-08-07 07:30:00|19466.8|19451.8|19481.8|19466.8|19486.8|19471.8|19461.8|19446.8|187
1596785700000|2020-08-07 07:35:00|19476.8|19461.8|19431.8|19416.8|19491.8|19476.8|19431.8|19416.8|103
1596786000000|2020-08-07 07:40:00|19429.8|19414.8|19444.8|19429.8|19454.8|19439.8|19424.8|19409.8|129
1596786300000|2020-08-07 07:45:00|19439.8|19424.8|19424.8|19409.8|19464.8|19449.8|19414.8|19399.8|175
1596786600000|2020-08-07 07:50:00|19429.8|19414.8|19394.8|19379.8|19434.8|19419.8|19384.8|19369.8|99
1596786900000|2020-08-07 07:55:00|19389.8|19374.8|19464.8|19449.8|19464.8|19449.8|19384.8|19369.8|138
1596787200000|2020-08-07 08:00:00|19459.8|19444.8|19439.8|19424.8|19474.8|19459.8|19439.8|19424.8|151
1596787500000|2020-08-07 08:05:00|19434.8|19419.8|19444.8|19429.8|19454.8|19439.8|19424.8|19409.8|104
1596787800000|2020-08-07 08:10:00|19439.8|19424.8|19449.8|19434.8|19454.8|19439.8|19429.8|19414.8|101
1596788100000|2020-08-07 08:15:00|19454.8|19439.8|19449.8|19434.8|19454.8|19439.8|19429.8|19414.8|46
1596788400000|2020-08-07 08:20:00|19444.8|19429.8|19414.8|19399.8|19444.8|19429.8|19409.8|19394.8|40
1596788700000|2020-08-07 08:25:00|19419.8|19404.8|19399.8|19384.8|19419.8|19404.8|19399.8|19384.8|98
1596789000000|2020-08-07 08:30:00|19404.8|19389.8|19384.8|19369.8|19409.8|19394.8|19379.8|19364.8|99
1596789300000|2020-08-07 08:35:00|19389.8|19374.8|19364.8|19349.8|19394.8|19379.8|19359.8|19344.8|111
1596789600000|2020-08-07 08:40:00|19359.8|19344.8|19369.8|19354.8|19379.8|19364.8|19359.8|19344.8|101
1596789900000|2020-08-07 08:45:00|19374.8|19359.8|19384.8|19369.8|19384.8|19369.8|19354.8|19339.8|147
1596790200000|2020-08-07 08:50:00|19389.8|19374.8|19344.8|19329.8|19389.8|19374.8|19344.8|19329.8|177
1596790500000|2020-08-07 08:55:00|19339.8|19324.8|19319.8|19304.8|19344.8|19329.8|19319.8|19304.8|220
1596790800000|2020-08-07 09:00:00|19314.8|19299.8|19279.8|19264.8|19329.8|19314.8|19279.8|19264.8|276
1596791100000|2020-08-07 09:05:00|19274.8|19259.8|19294.8|19279.8|19299.8|19284.8|19259.8|19244.8|261
1596791400000|2020-08-07 09:10:00|19299.8|19284.8|19264.8|19249.8|19304.8|19289.8|19259.8|19244.8|141
1596791700000|2020-08-07 09:15:00|19259.8|19244.8|19299.8|19284.8|19309.8|19294.8|19249.8|19234.8|100
1596792000000|2020-08-07 09:20:00|19289.8|19274.8|19294.8|19279.8|19304.8|19289.8|19289.8|19274.8|61
1596792300000|2020-08-07 09:25:00|19289.8|19274.8|19289.8|19274.8|19289.8|19274.8|19269.8|19254.8|78
1596792600000|2020-08-07 09:30:00|19279.8|19264.8|19289.8|19274.8|19299.8|19284.8|19269.8|19254.8|72
1596792900000|2020-08-07 09:35:00|19284.8|19269.8|19304.8|19289.8|19304.8|19289.8|19274.8|19259.8|163
1596793200000|2020-08-07 09:40:00|19299.8|19284.8|19309.8|19294.8|19309.8|19294.8|19294.8|19279.8|33
1596793500000|2020-08-07 09:45:00|19314.8|19299.8|19299.8|19284.8|19324.8|19309.8|19299.8|19284.8|73
1596793800000|2020-08-07 09:50:00|19294.8|19279.8|19324.8|19309.8|19329.8|19314.8|19284.8|19269.8|78
1596794100000|2020-08-07 09:55:00|19329.8|19314.8|19319.8|19304.8|19329.8|19314.8|19309.8|19294.8|93
1596794400000|2020-08-07 10:00:00|19314.8|19299.8|19329.8|19314.8|19329.8|19314.8|19309.8|19294.8|43
1596794700000|2020-08-07 10:05:00|19324.8|19309.8|19319.8|19304.8|19339.8|19324.8|19314.8|19299.8|80
1596795000000|2020-08-07 10:10:00|19324.8|19309.8|19344.8|19329.8|19344.8|19329.8|19314.8|19299.8|48
1596795300000|2020-08-07 10:15:00|19354.8|19339.8|19354.8|19339.8|19369.8|19354.8|19349.8|19334.8|103
1596795600000|2020-08-07 10:20:00|19359.8|19344.8|19374.8|19359.8|19384.8|19369.8|19359.8|19344.8|114
1596795900000|2020-08-07 10:25:00|19379.8|19364.8|19389.8|19374.8|19389.8|19374.8|19379.8|19364.8|91
1596796200000|2020-08-07 10:30:00|19384.8|19369.8|19374.8|19359.8|19384.8|19369.8|19369.8|19354.8|41
1596796500000|2020-08-07 10:35:00|19384.8|19369.8|19374.8|19359.8|19399.8|19384.8|19369.8|19354.8|174
1596796800000|2020-08-07 10:40:00|19379.8|19364.8|19384.8|19369.8|19389.8|19374.8|19374.8|19359.8|95
1596797100000|2020-08-07 10:45:00|19379.8|19364.8|19379.8|19364.8|19379.8|19364.8|19374.8|19359.8|42
1596797400000|2020-08-07 10:50:00|19374.8|19359.8|19374.8|19359.8|19379.8|19364.8|19364.8|19349.8|36
1596797700000|2020-08-07 10:55:00|19379.8|19364.8|19389.8|19374.8|19394.8|19379.8|19374.8|19359.8|44
1596798000000|2020-08-07 11:00:00|19399.8|19384.8|19394.8|19379.8|19409.8|19394.8|19389.8|19374.8|57
1596798300000|2020-08-07 11:05:00|19399.8|19384.8|19394.8|19379.8|19404.8|19389.8|19394.8|19379.8|35
1596798600000|2020-08-07 11:10:00|19404.8|19389.8|19409.8|19394.8|19414.8|19399.8|19404.8|19389.8|22
1596798900000|2020-08-07 11:15:00|19404.8|19389.8|19394.8|19379.8|19404.8|19389.8|19394.8|19379.8|27
1596799200000|2020-08-07 11:20:00|19399.8|19384.8|19389.8|19374.8|19409.8|19394.8|19389.8|19374.8|55
1596799500000|2020-08-07 11:25:00|19394.8|19379.8|19404.8|19389.8|19409.8|19394.8|19394.8|19379.8|31
1596799800000|2020-08-07 11:30:00|19399.8|19384.8|19394.8|19379.8|19404.8|19389.8|19394.8|19379.8|28
1596800100000|2020-08-07 11:35:00|19399.8|19384.8|19369.8|19354.8|19399.8|19384.8|19369.8|19354.8|46
1596800400000|2020-08-07 11:40:00|19369|19354|19374|19359|19384|19369|19364|19349|59
1596800700000|2020-08-07 11:45:00|19379|19364|19374|19359|19379|19364|19369|19354|17
1596801000000|2020-08-07 11:50:00|19369|19354|19369|19354|19374|19359|19359|19344|31
1596801300000|2020-08-07 11:55:00|19374|19359|19364|19349|19379|19364|19359|19344|34
1596801600000|2020-08-07 12:00:00|19359|19344|19369|19354|19374|19359|19359|19344|55
1596801900000|2020-08-07 12:05:00|19374|19359|19364|19349|19374|19359|19364|19349|34
1596802200000|2020-08-07 12:10:00|19359|19344|19379|19364|19379|19364|19354|19339|36
1596802500000|2020-08-07 12:15:00|19374|19359|19379|19364|19379|19364|19374|19359|35
1596802800000|2020-08-07 12:20:00|19374|19359|19384|19369|19389|19374|19369|19354|35
1596803100000|2020-08-07 12:25:00|19379|19364|19379|19364|19384|19369|19369|19354|66
1596803400000|2020-08-07 12:30:00|19414|19399|19464|19449|19489|19474|19409|19394|656
1596803700000|2020-08-07 12:35:00|19469|19454|19429|19414|19479|19464|19429|19414|235
1596804000000|2020-08-07 12:40:00|19424|19409|19414|19399|19444|19429|19394|19379|116
1596804300000|2020-08-07 12:45:00|19419|19404|19424|19409|19434|19419|19419|19404|55
1596804600000|2020-08-07 12:50:00|19429|19414|19434|19419|19434|19419|19419|19404|52
1596804900000|2020-08-07 12:55:00|19439|19424|19434|19419|19439|19424|19424|19409|49
1596805200000|2020-08-07 13:00:00|19429|19414|19439|19424|19444|19429|19419|19404|88
1596805500000|2020-08-07 13:05:00|19444|19429|19444|19429|19449|19434|19439|19424|55
1596805800000|2020-08-07 13:10:00|19449|19434|19434|19419|19459|19444|19434|19419|69
1596806100000|2020-08-07 13:15:00|19429|19414|19429|19414|19439|19424|19409|19394|181
1596806400000|2020-08-07 13:20:00|19424|19409|19434|19419|19434|19419|19424|19409|40
1596806700000|2020-08-07 13:25:00|19429|19414|19439|19424|19439|19424|19424|19409|79
1596807000000|2020-08-07 13:30:00|19444|19429|19469|19454|19474|19459|19439|19424|168
1596807300000|2020-08-07 13:35:00|19464|19449|19434|19419|19469|19454|19434|19419|87
1596807600000|2020-08-07 13:40:00|19439|19424|19449|19434|19459|19444|19439|19424|83
1596807900000|2020-08-07 13:45:00|19454|19439|19494|19479|19499|19484|19454|19439|123
1596808200000|2020-08-07 13:50:00|19499|19484|19484|19469|19499|19484|19479|19464|63
1596808500000|2020-08-07 13:55:00|19479|19464|19489|19474|19489|19474|19469|19454|74
1596808800000|2020-08-07 14:00:00|19484|19469|19489|19474|19494|19479|19474|19459|111
1596809100000|2020-08-07 14:05:00|19484|19469|19504|19489|19504|19489|19479|19464|153
1596809400000|2020-08-07 14:10:00|19505.6|19490.6|19515.6|19500.6|19540.6|19525.6|19505.6|19490.6|190
1596809700000|2020-08-07 14:15:00|19520.6|19505.6|19495.6|19480.6|19520.6|19505.6|19485.6|19470.6|190
1596810000000|2020-08-07 14:20:00|19490.6|19475.6|19480.6|19465.6|19490.6|19475.6|19470.6|19455.6|122
1596810300000|2020-08-07 14:25:00|19485.6|19470.6|19525.6|19510.6|19525.6|19510.6|19480.6|19465.6|106
1596810600000|2020-08-07 14:30:00|19520.6|19505.6|19565.6|19550.6|19565.6|19550.6|19520.6|19505.6|267
1596810900000|2020-08-07 14:35:00|19570.6|19555.6|19550.6|19535.6|19570.6|19555.6|19545.6|19530.6|131
1596811200000|2020-08-07 14:40:00|19545.6|19530.6|19560.6|19545.6|19565.6|19550.6|19535.6|19520.6|175
1596811500000|2020-08-07 14:45:00|19565.6|19550.6|19570.6|19555.6|19570.6|19555.6|19555.6|19540.6|167
1596811800000|2020-08-07 14:50:00|19575.6|19560.6|19560.6|19545.6|19575.6|19560.6|19555.6|19540.6|134
1596812100000|2020-08-07 14:55:00|19565.6|19550.6|19550.6|19535.6|19565.6|19550.6|19535.6|19520.6|119
1596812400000|2020-08-07 15:00:00|19555.6|19540.6|19540.6|19525.6|19560.6|19545.6|19540.6|19525.6|128
1596812700000|2020-08-07 15:05:00|19535.6|19520.6|19540.6|19525.6|19545.6|19530.6|19530.6|19515.6|215
1596813000000|2020-08-07 15:10:00|19535.6|19520.6|19535.6|19520.6|19540.6|19525.6|19530.6|19515.6|185
1596813300000|2020-08-07 15:15:00|19530.6|19515.6|19520.6|19505.6|19530.6|19515.6|19510.6|19495.6|158
1596813600000|2020-08-07 15:20:00|19525.6|19510.6|19535.6|19520.6|19545.6|19530.6|19525.6|19510.6|119
1596813900000|2020-08-07 15:25:00|19530.6|19515.6|19510.6|19495.6|19535.6|19520.6|19495.6|19480.6|303
1596814200000|2020-08-07 15:30:00|19505.6|19490.6|19525.6|19510.6|19525.6|19510.6|19500.6|19485.6|253
1596814500000|2020-08-07 15:35:00|19520.6|19505.6|19525.6|19510.6|19535.6|19520.6|19515.6|19500.6|138
1596814800000|2020-08-07 15:40:00|19530.6|19515.6|19535.6|19520.6|19535.6|19520.6|19520.6|19505.6|64
1596815100000|2020-08-07 15:45:00|19540.6|19525.6|19535.6|19520.6|19540.6|19525.6|19535.6|19520.6|16
1596815400000|2020-08-07 15:50:00|19540.6|19515.6|19535.6|19510.6|19550.6|19525.6|19530.6|19510.6|10
1596815700000|2020-08-07 15:55:00|19530.6|19515.6|19515.6|19490.6|19535.6|19515.6|19510.6|19490.6|36
1596816000000|2020-08-07 16:00:00|19510.6|19495.6|19520.6|19500.6|19520.6|19500.6|19505.6|19480.6|15
1596816300000|2020-08-07 16:05:00|19525.6|19505.6|19510.6|19490.6|19525.6|19505.6|19505.6|19485.6|29
1596816600000|2020-08-07 16:10:00|19515.6|19495.6|19540.6|19515.6|19540.6|19520.6|19510.6|19490.6|31
1596816900000|2020-08-07 16:15:00|19535.6|19520.6|19535.6|19515.6|19545.6|19525.6|19535.6|19515.6|33
1596817200000|2020-08-07 16:20:00|19540.6|19520.6|19550.6|19525.6|19550.6|19530.6|19540.6|19515.6|8
1596817500000|2020-08-07 16:25:00|19555.6|19530.6|19555.6|19535.6|19560.6|19535.6|19550.6|19525.6|15
1596817800000|2020-08-07 16:30:00|19550.6|19530.6|19550.6|19530.6|19555.6|19535.6|19545.6|19525.6|1
1596818100000|2020-08-07 16:35:00|19555.6|19535.6|19555.6|19535.6|19555.6|19535.6|19550.6|19530.6|4
1596818400000|2020-08-07 16:40:00|19550.6|19530.6|19560.6|19535.6|19560.6|19540.6|19550.6|19530.6|12
1596818700000|2020-08-07 16:45:00|19565.6|19540.6|19550.6|19530.6|19570.6|19550.6|19550.6|19530.6|23
1596819000000|2020-08-07 16:50:00|19555.6|19525.6|19540.6|19520.6|19560.6|19535.6|19540.6|19520.6|6
1596819300000|2020-08-07 16:55:00|19535.6|19515.6|19540.6|19515.6|19550.6|19525.6|19535.6|19515.6|16
1596819600000|2020-08-07 17:00:00|19535.6|19520.6|19525.6|19500.6|19540.6|19520.6|19520.6|19500.6|3
1596819900000|2020-08-07 17:05:00|19520.6|19495.6|19500.6|19480.6|19525.6|19505.6|19500.6|19480.6|5
1596820200000|2020-08-07 17:10:00|19495.6|19475.6|19500.6|19480.6|19505.6|19485.6|19485.6|19465.6|14
1596820500000|2020-08-07 17:15:00|19495.6|19475.6|19505.6|19485.6|19510.6|19490.6|19495.6|19470.6|8
1596820800000|2020-08-07 17:20:00|19510.6|19490.6|19510.6|19485.6|19515.6|19495.6|19505.6|19485.6|6
1596821100000|2020-08-07 17:25:00|19505.6|19490.6|19520.6|19495.6|19520.6|19495.6|19505.6|19490.6|9
1596821400000|2020-08-07 17:30:00|19515.6|19496.6|19535.6|19510.6|19535.6|19510.6|19515.6|19496.6|2
1596821700000|2020-08-07 17:35:00|19540.6|19515.6|19545.6|19520.6|19545.6|19520.6|19535.6|19515.6|2
1596822000000|2020-08-07 17:40:00|19549.6|19521.6|19545.6|19520.6|19550.6|19525.6|19540.6|19520.6|3
1596822300000|2020-08-07 17:45:00|19550.6|19525.6|19525.6|19505.6|19550.6|19525.6|19520.6|19500.6|21
1596822600000|2020-08-07 17:50:00|19520.6|19500.6|19510.6|19485.6|19525.6|19500.6|19510.6|19485.6|8
1596822900000|2020-08-07 17:55:00|19515.6|19490.6|19510.6|19490.6|19525.6|19500.6|19510.6|19485.6|4
1596823200000|2020-08-07 18:00:00|19515.6|19495.6|19525.6|19505.6|19530.6|19505.6|19515.6|19495.6|2
1596823500000|2020-08-07 18:05:00|19530.6|19500.6|19510.6|19485.6|19530.6|19505.6|19500.6|19480.6|13
1596823800000|2020-08-07 18:10:00|19515.6|19490.6|19530.6|19505.6|19535.6|19510.6|19515.6|19485.6|6
1596824100000|2020-08-07 18:15:00|19525.6|19500.6|19510.6|19485.6|19525.6|19500.6|19510.6|19485.6|5
1596824400000|2020-08-07 18:20:00|19515.6|19490.6|19490.6|19465.6|19515.6|19490.6|19485.6|19460.6|15
1596824700000|2020-08-07 18:25:00|19489.6|19470.6|19490.6|19475.6|19495.6|19475.6|19485.6|19460.6|4
1596825000000|2020-08-07 18:30:00|19475.6|19460.6|19490.6|19475.6|19490.6|19475.6|19475.6|19460.6|4
1596825300000|2020-08-07 18:35:00|19505.6|19490.6|19505.6|19490.6|19505.6|19490.6|19505.6|19490.6|2
1596825600000|2020-08-07 18:40:00|19495.6|19480.6|19490.6|19475.6|19495.6|19480.6|19490.6|19475.6|3
1596826200000|2020-08-07 18:50:00|19495.6|19480.6|19500.6|19485.6|19500.6|19485.6|19495.6|19480.6|5
1596826800000|2020-08-07 19:00:00|19515.6|19500.6|19520.6|19505.6|19520.6|19505.6|19515.6|19500.6|3
1596827100000|2020-08-07 19:05:00|19525.6|19510.6|19525.6|19510.6|19525.6|19510.6|19525.6|19510.6|4
1596827400000|2020-08-07 19:10:00|19515.6|19500.6|19500.6|19485.6|19515.6|19500.6|19500.6|19485.6|13
1596827700000|2020-08-07 19:15:00|19515.6|19500.6|19520.6|19505.6|19520.6|19505.6|19510.6|19495.6|5
1596828000000|2020-08-07 19:20:00|19515.6|19500.6|19525.6|19510.6|19530.6|19515.6|19515.6|19500.6|3
1596828300000|2020-08-07 19:25:00|19535.6|19520.6|19540.6|19525.6|19540.6|19525.6|19530.6|19515.6|22
1596828600000|2020-08-07 19:30:00|19535.6|19520.6|19545.6|19530.6|19545.6|19530.6|19535.6|19520.6|6
1596828900000|2020-08-07 19:35:00|19540.6|19525.6|19545.6|19530.6|19550.6|19535.6|19540.6|19525.6|7
1596829200000|2020-08-07 19:40:00|19555.6|19540.6|19570.6|19555.6|19570.6|19555.6|19555.6|19540.6|16
1596829500000|2020-08-07 19:45:00|19575.6|19560.6|19585.6|19570.6|19585.6|19570.6|19575.6|19560.6|11
1596829800000|2020-08-07 19:50:00|19590.6|19575.6|19585.6|19570.6|19590.6|19575.6|19575.6|19560.6|10
1596830100000|2020-08-07 19:55:00|19590.6|19575.6|19620.6|19605.6|19630.6|19615.6|19590.6|19575.6|47
1596830400000|2020-08-07 20:00:00|19635.3|19595.3|19622.3|19582.3|19639.8|19599.8|19618.1|19578.1|0
1596830700000|2020-08-07 20:05:00|19622.1|19582.1|19632.5|19592.5|19636.8|19596.8|19620.6|19580.6|0
1596831000000|2020-08-07 20:10:00|19632.3|19592.3|19632.4|19592.4|19635.1|19595.1|19628.3|19588.3|0
1596831300000|2020-08-07 20:15:00|19632.6|19592.6|19632.6|19592.6|19634.1|19594.1|19632.1|19592.1|0
1596831600000|2020-08-07 20:20:00|19632.1|19592.1|19632.6|19592.6|19633.1|19593.1|19632.1|19592.1|0
1596831900000|2020-08-07 20:25:00|19632.1|19592.1|19632.6|19592.6|19632.6|19592.6|19631.6|19591.6|0
1596832200000|2020-08-07 20:30:00|19632.1|19592.1|19638.1|19598.1|19639.9|19599.9|19630.9|19590.9|0
1596832500000|2020-08-07 20:35:00|19637.8|19597.8|19639.3|19599.3|19641|19601|19636.3|19596.3|0
1596832800000|2020-08-07 20:40:00|19639.5|19599.5|19639.3|19599.3|19641|19601|19638.1|19598.1|0
1596833100000|2020-08-07 20:45:00|19639.5|19599.5|19639.3|19599.3|19642.3|19602.3|19638.1|19598.1|0
1596833400000|2020-08-07 20:50:00|19639.5|19599.5|19643.1|19603.1|19645.3|19605.3|19639.3|19599.3|0
1596833700000|2020-08-07 20:55:00|19642.8|19602.8|19635.3|19595.3|19645.6|19605.6|19634.8|19594.8|0
1597010400000|2020-08-09 22:00:00|19592.4|19552.4|19598.7|19558.7|19601.7|19561.7|19585.2|19545.2|0
1597010700000|2020-08-09 22:05:00|19598.9|19558.9|19602.9|19562.9|19604.7|19564.7|19591.5|19551.5|0
1597011000000|2020-08-09 22:10:00|19603.2|19563.2|19612.1|19572.1|19612.1|19572.1|19603.2|19563.2|0
1597011300000|2020-08-09 22:15:00|19612.6|19572.6|19607.9|19567.9|19621.1|19581.1|19601.9|19561.9|0
1597011600000|2020-08-09 22:20:00|19607.6|19567.6|19571.2|19531.2|19607.9|19567.9|19565.2|19525.2|0
1597011900000|2020-08-09 22:25:00|19571|19531|19572.1|19532.1|19576.8|19536.8|19564|19524|0
1597012200000|2020-08-09 22:30:00|19572.3|19532.3|19580.4|19540.4|19584|19544|19572.1|19532.1|0
1597012500000|2020-08-09 22:35:00|19580.3|19540.3|19578.1|19538.1|19585.3|19545.3|19578.1|19538.1|0
1597012800000|2020-08-09 22:40:00|19578.3|19538.3|19585.3|19545.3|19587|19547|19578.3|19538.3|0
1597013100000|2020-08-09 22:45:00|19585.5|19545.5|19597.5|19557.5|19604.7|19564.7|19584|19544|0
1597013400000|2020-08-09 22:50:00|19597.7|19557.7|19600.5|19560.5|19601.7|19561.7|19597.5|19557.5|0
1597013700000|2020-08-09 22:55:00|19600.7|19560.7|19596.2|19556.2|19603.4|19563.4|19596.2|19556.2|0
1597014000000|2020-08-09 23:00:00|19596.5|19556.5|19596.2|19556.2|19607.7|19567.7|19593.2|19553.2|0
1597014300000|2020-08-09 23:05:00|19596.3|19556.3|19604.7|19564.7|19606.4|19566.4|19594.5|19554.5|0
1597014600000|2020-08-09 23:10:00|19604.5|19564.5|19606.4|19566.4|19607.7|19567.7|19603.4|19563.4|0
1597014900000|2020-08-09 23:15:00|19606.7|19566.7|19607.8|19567.8|19609.6|19569.6|19604.6|19564.6|0
1597015200000|2020-08-09 23:20:00|19607.7|19567.7|19605.9|19565.9|19608.4|19568.4|19601.8|19561.8|0
1597015500000|2020-08-09 23:25:00|19606.1|19566.1|19605.7|19565.7|19607.6|19567.6|19601.5|19561.5|0
1597015800000|2020-08-09 23:30:00|19605.5|19565.5|19616.6|19576.6|19617.2|19577.2|19604|19564|0
1597016100000|2020-08-09 23:35:00|19616.5|19576.5|19623.2|19583.2|19623.2|19583.2|19614.2|19574.2|0
1597016400000|2020-08-09 23:40:00|19623.4|19583.4|19624.4|19584.4|19628.5|19588.5|19620.2|19580.2|0
1597016700000|2020-08-09 23:45:00|19624.2|19584.2|19623.2|19583.2|19626.2|19586.2|19623.2|19583.2|0
1597017000000|2020-08-09 23:50:00|19623.4|19583.4|19624.4|19584.4|19629.2|19589.2|19620.2|19580.2|0
1597017300000|2020-08-09 23:55:00|19624.3|19584.3|19624.4|19584.4|19627.4|19587.4|19621.9|19581.9|0
1597017600000|2020-08-10 00:00:00|19624.6|19584.6|19629.2|19589.2|19629.2|19589.2|19618.9|19578.9|0
1597017900000|2020-08-10 00:05:00|19628.9|19588.9|19629.2|19589.2|19632.2|19592.2|19623.2|19583.2|0
1597018200000|2020-08-10 00:10:00|19629.3|19589.3|19636.4|19596.4|19640.6|19600.6|19629.2|19589.2|0
1597018500000|2020-08-10 00:15:00|19648.9|19608.9|19659.7|19619.7|19665.7|19625.7|19648.9|19608.9|0
1597018800000|2020-08-10 00:20:00|19659.6|19619.6|19648.1|19608.1|19659.7|19619.7|19642.6|19602.6|0
1597019100000|2020-08-10 00:25:00|19648.2|19608.2|19647.9|19607.9|19648.5|19608.5|19647.7|19607.7|0
1597019400000|2020-08-10 00:30:00|19648.1|19608.1|19647.7|19607.7|19653.4|19613.4|19647.6|19607.6|0
1597019700000|2020-08-10 00:35:00|19647.8|19607.8|19641.8|19601.8|19647.9|19607.9|19636.2|19596.2|0
1597020000000|2020-08-10 00:40:00|19641.6|19601.6|19642.2|19602.2|19642.6|19602.6|19636.4|19596.4|0
1597020300000|2020-08-10 00:45:00|19642.3|19602.3|19648.7|19608.7|19648.9|19608.9|19642.1|19602.1|0
1597020600000|2020-08-10 00:50:00|19648.9|19608.9|19648.7|19608.7|19654.9|19614.9|19648.7|19608.7|0
1597020900000|2020-08-10 00:55:00|19648.9|19608.9|19642.4|19602.4|19648.9|19608.9|19642.2|19602.2|0
1597021200000|2020-08-10 01:00:00|19642.1|19602.1|19624.7|19584.7|19642.1|19602.1|19624.7|19584.7|0
1597021500000|2020-08-10 01:05:00|19624.9|19584.9|19625.2|19585.2|19631.1|19591.1|19624.9|19584.9|0
1597021800000|2020-08-10 01:10:00|19627.2|19587.2|19637.2|19597.2|19643.1|19603.1|19624.7|19584.7|0
1597022100000|2020-08-10 01:15:00|19639.2|19599.2|19625.9|19585.9|19643.2|19603.2|19625.8|19585.8|0
1597022400000|2020-08-10 01:20:00|19626|19586|19620.4|19580.4|19626.1|19586.1|19617.4|19577.4|0
1597022700000|2020-08-10 01:25:00|19622.4|19582.4|19637.1|19597.1|19637.7|19597.7|19622.4|19582.4|0
1597023000000|2020-08-10 01:30:00|19637.2|19597.2|19643.2|19603.2|19643.2|19603.2|19625.9|19585.9|0
1597023300000|2020-08-10 01:35:00|19643.1|19603.1|19649.2|19609.2|19649.9|19609.9|19643.1|19603.1|0
1597023600000|2020-08-10 01:40:00|19649.3|19609.3|19649.2|19609.2|19649.5|19609.5|19643.4|19603.4|0
1597023900000|2020-08-10 01:45:00|19649.4|19609.4|19643.5|19603.5|19649.4|19609.4|19631.8|19591.8|0
1597024200000|2020-08-10 01:50:00|19643.4|19603.4|19632.2|19592.2|19649.4|19609.4|19629.4|19589.4|0
1597024500000|2020-08-10 01:55:00|19632|19592|19637.5|19597.5|19643.9|19603.9|19632|19592|0
1597024800000|2020-08-10 02:00:00|19637.6|19597.6|19643.5|19603.5|19649.4|19609.4|19631.7|19591.7|0
1597025100000|2020-08-10 02:05:00|19643.7|19603.7|19655.4|19615.4|19655.7|19615.7|19640.7|19600.7|0
1597025400000|2020-08-10 02:10:00|19655.5|19615.5|19661.5|19621.5|19661.7|19621.7|19655.4|19615.4|0
1597025700000|2020-08-10 02:15:00|19661.7|19621.7|19664|19624|19673|19633|19661.4|19621.4|0
1597026000000|2020-08-10 02:20:00|19665|19625|19658.5|19618.5|19666.7|19626.7|19658.5|19618.5|0
1597026300000|2020-08-10 02:25:00|19658.6|19618.6|19661.5|19621.5|19661.6|19621.6|19655.7|19615.7|0
1597026600000|2020-08-10 02:30:00|19661.7|19621.7|19661.5|19621.5|19672.9|19632.9|19661.4|19621.4|0
1597026900000|2020-08-10 02:35:00|19661.7|19621.7|19656.2|19616.2|19661.7|19621.7|19655.7|19615.7|0
1597027200000|2020-08-10 02:40:00|19656|19616|19661.5|19621.5|19667.5|19627.5|19656|19616|0
1597027500000|2020-08-10 02:45:00|19661.7|19621.7|19656.2|19616.2|19661.7|19621.7|19650.2|19610.2|0
1597027800000|2020-08-10 02:50:00|19658.2|19618.2|19667.4|19627.4|19673.3|19633.3|19658.2|19618.2|0
1597028100000|2020-08-10 02:55:00|19667.5|19627.5|19673.1|19633.1|19678.7|19638.7|19667.4|19627.4|0
1597028400000|2020-08-10 03:00:00|19673.2|19633.2|19667.7|19627.7|19678.9|19638.9|19667.4|19627.4|0
1597028700000|2020-08-10 03:05:00|19667.6|19627.6|19672.7|19632.7|19673.2|19633.2|19667.4|19627.4|0
1597029000000|2020-08-10 03:10:00|19670.7|19630.7|19672.9|19632.9|19678.4|19638.4|19667|19627|0
1597029300000|2020-08-10 03:15:00|19672.7|19632.7|19675.5|19635.5|19678.4|19638.4|19672.7|19632.7|0
1597029600000|2020-08-10 03:20:00|19675.7|19635.7|19684.2|19644.2|19684.2|19644.2|19672.9|19632.9|0
1597029900000|2020-08-10 03:25:00|19684.1|19644.1|19684|19644|19684.1|19644.1|19678.4|19638.4|0
1597030200000|2020-08-10 03:30:00|19683.9|19643.9|19683.9|19643.9|19689.7|19649.7|19683.9|19643.9|0
1597030500000|2020-08-10 03:35:00|19684|19644|19678|19638|19684.2|19644.2|19678|19638|0
1597030800000|2020-08-10 03:40:00|19678.1|19638.1|19683.9|19643.9|19683.9|19643.9|19678|19638|0
1597031100000|2020-08-10 03:45:00|19684|19644|19684.2|19644.2|19684.3|19644.3|19683.7|19643.7|0
1597031400000|2020-08-10 03:50:00|19686.2|19646.2|19689.7|19649.7|19695|19655|19686.2|19646.2|0
1597031700000|2020-08-10 03:55:00|19689.5|19649.5|19689.2|19649.2|19689.5|19649.5|19689.2|19649.2|0
1597032000000|2020-08-10 04:00:00|19689.3|19649.3|19689.5|19649.5|19689.7|19649.7|19683.7|19643.7|0
1597032300000|2020-08-10 04:05:00|19689.7|19649.7|19691.2|19651.2|19697|19657|19689.7|19649.7|0
1597032600000|2020-08-10 04:10:00|19691.3|19651.3|19691.2|19651.2|19691.3|19651.3|19691.1|19651.1|0
1597032900000|2020-08-10 04:15:00|19689.2|19649.2|19691.3|19651.3|19697|19657|19685.8|19645.8|0
1597033200000|2020-08-10 04:20:00|19691.5|19651.5|19697.5|19657.5|19703.2|19663.2|19691.3|19651.3|0
1597033500000|2020-08-10 04:25:00|19697.3|19657.3|19702.8|19662.8|19703.2|19663.2|19697.3|19657.3|0
1597033800000|2020-08-10 04:30:00|19704.8|19664.8|19703.7|19663.7|19709.2|19669.2|19703.4|19663.4|0
1597034100000|2020-08-10 04:35:00|19703.6|19663.6|19709.4|19669.4|19709.4|19669.4|19703.6|19663.6|0
1597034400000|2020-08-10 04:40:00|19708.4|19668.4|19710.4|19670.4|19710.4|19670.4|19704.8|19664.8|0
1597034700000|2020-08-10 04:45:00|19710.2|19670.2|19710.2|19670.2|19710.4|19670.4|19704.7|19664.7|0
1597035000000|2020-08-10 04:50:00|19710|19670|19710.2|19670.2|19710.4|19670.4|19704.5|19664.5|0
1597035300000|2020-08-10 04:55:00|19710|19670|19704.8|19664.8|19710.2|19670.2|19704.7|19664.7|0
1597035600000|2020-08-10 05:00:00|19705|19665|19710.4|19670.4|19711|19671|19704.8|19664.8|0
1597035900000|2020-08-10 05:05:00|19710.5|19670.5|19710.7|19670.7|19716.3|19676.3|19710.4|19670.4|0
1597036200000|2020-08-10 05:10:00|19710.8|19670.8|19716.8|19676.8|19716.8|19676.8|19710.8|19670.8|0
1597036500000|2020-08-10 05:15:00|19716.7|19676.7|19717.4|19677.4|19717.6|19677.6|19711|19671|0
1597036800000|2020-08-10 05:20:00|19717.6|19677.6|19738.8|19698.8|19739.5|19699.5|19717.4|19677.4|0
1597037100000|2020-08-10 05:25:00|19738.7|19698.7|19733.4|19693.4|19738.8|19698.8|19727.1|19687.1|0
1597037400000|2020-08-10 05:30:00|19733.9|19693.9|19733.9|19693.9|19739.2|19699.2|19728.1|19688.1|0
1597037700000|2020-08-10 05:35:00|19733.7|19693.7|19734.7|19694.7|19735|19695|19728.7|19688.7|0
1597038000000|2020-08-10 05:40:00|19734.9|19694.9|19728.8|19688.8|19735.1|19695.1|19728.8|19688.8|0
1597038300000|2020-08-10 05:45:00|19730.8|19690.8|19722.6|19682.6|19734.3|19694.3|19717|19677|0
1597038600000|2020-08-10 05:50:00|19720.6|19680.6|19729|19689|19739.6|19699.6|19717.1|19677.1|0
1597038900000|2020-08-10 05:55:00|19728.8|19688.8|19706.3|19666.3|19734.3|19694.3|19703.6|19663.6|0
1597039200000|2020-08-10 06:00:00|19707.3|19667.3|19665.6|19650.6|19709|19669|19655.6|19640.6|20
1597039500000|2020-08-10 06:05:00|19660.6|19645.6|19700.6|19685.6|19700.6|19685.6|19660.6|19645.6|61
1597039800000|2020-08-10 06:10:00|19695.6|19680.6|19675.6|19660.6|19695.6|19680.6|19675.6|19660.6|30
1597040100000|2020-08-10 06:15:00|19680.6|19665.6|19685.6|19670.6|19685.6|19670.6|19665.6|19650.6|20
1597040400000|2020-08-10 06:20:00|19680.6|19665.6|19680.6|19665.6|19680.6|19665.6|19680.6|19665.6|3
1597040700000|2020-08-10 06:25:00|19685.6|19670.6|19690.6|19675.6|19695.6|19680.6|19685.6|19670.6|33
1597041000000|2020-08-10 06:30:00|19680.6|19665.6|19670.6|19655.6|19680.6|19665.6|19665.6|19650.6|37
1597041300000|2020-08-10 06:35:00|||||||||2
1597041600000|2020-08-10 06:40:00|19665.6|19650.6|19665.6|19650.6|19670.6|19655.6|19665.6|19650.6|3
1597041900000|2020-08-10 06:45:00|19675.6|19660.6|19675.6|19660.6|19675.6|19660.6|19675.6|19660.6|3
1597042200000|2020-08-10 06:50:00|19670.6|19655.6|19670.6|19655.6|19670.6|19655.6|19670.6|19655.6|6
1597042500000|2020-08-10 06:55:00|19660.6|19645.6|19660.6|19645.6|19670.6|19655.6|19655.6|19640.6|82
1597042800000|2020-08-10 07:00:00|19665.6|19650.6|19550.6|19535.6|19665.6|19650.6|19530.6|19515.6|569
1597043100000|2020-08-10 07:05:00|19555.6|19540.6|19550.6|19535.6|19570.6|19555.6|19515.6|19500.6|378
1597043400000|2020-08-10 07:10:00|19535.6|19520.6|19560.6|19545.6|19590.6|19575.6|19535.6|19520.6|268
1597043700000|2020-08-10 07:15:00|19555.6|19540.6|19610.6|19595.6|19635.6|19620.6|19550.6|19535.6|282
1597044000000|2020-08-10 07:20:00|19600.6|19585.6|19650.6|19635.6|19680.6|19665.6|19600.6|19585.6|457
1597044300000|2020-08-10 07:25:00|19655.6|19640.6|19640.6|19625.6|19665.6|19650.6|19595.6|19580.6|276
1597044600000|2020-08-10 07:30:00|19645.6|19630.6|19665.6|19650.6|19665.6|19650.6|19645.6|19630.6|293
1597044900000|2020-08-10 07:35:00|19660.6|19645.6|19660.6|19645.6|19675.6|19660.6|19640.6|19625.6|331
1597045200000|2020-08-10 07:40:00|19654.8|19639.8|19649.8|19634.8|19684.8|19669.8|19624.8|19609.8|221
1597045500000|2020-08-10 07:45:00|19659.8|19644.8|19649.8|19634.8|19674.8|19659.8|19639.8|19624.8|127
1597045800000|2020-08-10 07:50:00|19644.8|19629.8|19584.8|19569.8|19649.8|19634.8|19574.8|19559.8|196
1597046100000|2020-08-10 07:55:00|19579.8|19564.8|19574.8|19559.8|19599.8|19584.8|19564.8|19549.8|188
1597046400000|2020-08-10 08:00:00|19579.8|19564.8|19569.8|19554.8|19584.8|19569.8|19564.8|19549.8|164
1597046700000|2020-08-10 08:05:00|19559.8|19544.8|19519.8|19504.8|19559.8|19544.8|19494.8|19479.8|255
1597047000000|2020-08-10 08:10:00|19514.8|19499.8|19489.8|19474.8|19514.8|19499.8|19474.8|19459.8|176
1597047300000|2020-08-10 08:15:00|19484.8|19469.8|19514.8|19499.8|19514.8|19499.8|19479.8|19464.8|130
1597047600000|2020-08-10 08:20:00|19504.8|19489.8|19494.8|19479.8|19524.8|19509.8|19464.8|19449.8|128
1597047900000|2020-08-10 08:25:00|19489.8|19474.8|19489.8|19474.8|19489.8|19474.8|19474.8|19459.8|72
1597048200000|2020-08-10 08:30:00|19474.8|19459.8|19504.8|19489.8|19509.8|19494.8|19469.8|19454.8|167
1597048500000|2020-08-10 08:35:00|19499.8|19484.8|19504.8|19489.8|19514.8|19499.8|19489.8|19474.8|92
1597048800000|2020-08-10 08:40:00|19499.8|19484.8|19469.8|19454.8|19514.8|19499.8|19449.8|19434.8|139
1597049100000|2020-08-10 08:45:00|19474.8|19459.8|19509.8|19494.8|19514.8|19499.8|19464.8|19449.8|92
1597049400000|2020-08-10 08:50:00|19514.8|19499.8|19524.8|19509.8|19539.8|19524.8|19504.8|19489.8|237
1597049700000|2020-08-10 08:55:00|19529.8|19514.8|19529.8|19514.8|19529.8|19514.8|19519.8|19504.8|55
1597050000000|2020-08-10 09:00:00|19534.8|19519.8|19534.8|19519.8|19544.8|19529.8|19524.8|19509.8|71
1597050300000|2020-08-10 09:05:00|19539.8|19524.8|19579.8|19564.8|19584.8|19569.8|19539.8|19524.8|179
1597050600000|2020-08-10 09:10:00|19574.8|19559.8|19589.8|19574.8|19599.8|19584.8|19574.8|19559.8|99
1597050900000|2020-08-10 09:15:00|19594.8|19579.8|19569.8|19554.8|19599.8|19584.8|19569.8|19554.8|69
1597051200000|2020-08-10 09:20:00|19579.8|19564.8|19609.8|19594.8|19609.8|19594.8|19579.8|19564.8|102
1597051500000|2020-08-10 09:25:00|19614.8|19599.8|19599.8|19584.8|19629.8|19614.8|19584.8|19569.8|113
1597051800000|2020-08-10 09:30:00|19604.8|19589.8|19584.8|19569.8|19604.8|19589.8|19584.8|19569.8|45
1597052100000|2020-08-10 09:35:00|19589.8|19574.8|19584.8|19569.8|19594.8|19579.8|19579.8|19564.8|49
1597052400000|2020-08-10 09:40:00|19589.8|19574.8|19574.8|19559.8|19604.8|19589.8|19574.8|19559.8|39
1597052700000|2020-08-10 09:45:00|19579.8|19564.8|19599.8|19584.8|19599.8|19584.8|19574.8|19559.8|38
1597053000000|2020-08-10 09:50:00|19604.8|19589.8|19614.8|19599.8|19619.8|19604.8|19599.8|19584.8|72
1597053300000|2020-08-10 09:55:00|19609.8|19594.8|19619.8|19604.8|19624.8|19609.8|19609.8|19594.8|48
1597053600000|2020-08-10 10:00:00|19624.8|19609.8|19609.8|19594.8|19624.8|19609.8|19604.8|19589.8|58
1597053900000|2020-08-10 10:05:00|19604.8|19589.8|19604.8|19589.8|19604.8|19589.8|19594.8|19579.8|31
1597054200000|2020-08-10 10:10:00|19609.8|19594.8|19599.8|19584.8|19609.8|19594.8|19594.8|19579.8|33
1597054500000|2020-08-10 10:15:00|19604.8|19589.8|19594.8|19579.8|19604.8|19589.8|19579.8|19564.8|44
1597054800000|2020-08-10 10:20:00|19599.8|19584.8|19594.8|19579.8|19604.8|19589.8|19594.8|19579.8|24
1597055100000|2020-08-10 10:25:00|19589.8|19574.8|19609.8|19594.8|19614.8|19599.8|19589.8|19574.8|43
1597055400000|2020-08-10 10:30:00|19614.8|19599.8|19644.8|19629.8|19659.8|19644.8|19614.8|19599.8|193
1597055700000|2020-08-10 10:35:00|19649.8|19634.8|19634.8|19619.8|19649.8|19634.8|19624.8|19609.8|63
1597056000000|2020-08-10 10:40:00|19629.8|19614.8|19629.8|19614.8|19629.8|19614.8|19624.8|19609.8|30
1597056300000|2020-08-10 10:45:00|19624.8|19609.8|19604.8|19589.8|19629.8|19614.8|19604.8|19589.8|71
1597056600000|2020-08-10 10:50:00|19609.8|19594.8|19614.8|19599.8|19619.8|19604.8|19609.8|19594.8|99
1597056900000|2020-08-10 10:55:00|19609.8|19594.8|19609.8|19594.8|19614.8|19599.8|19609.8|19594.8|19
1597057200000|2020-08-10 11:00:00|19614.8|19599.8|19609.8|19594.8|19619.8|19604.8|19604.8|19589.8|36
1597057500000|2020-08-10 11:05:00|19604.8|19589.8|19589.8|19574.8|19609.8|19594.8|19589.8|19574.8|58
1597057800000|2020-08-10 11:10:00|19594.8|19579.8|19594.8|19579.8|19594.8|19579.8|19584.8|19569.8|34
1597058100000|2020-08-10 11:15:00|19599.8|19584.8|19604.8|19589.8|19604.8|19589.8|19589.8|19574.8|40
1597058400000|2020-08-10 11:20:00|19599.8|19584.8|19599.8|19584.8|19604.8|19589.8|19594.8|19579.8|47
1597058700000|2020-08-10 11:25:00|19604.8|19589.8|19604.8|19589.8|19614.8|19599.8|19599.8|19584.8|39
1597059000000|2020-08-10 11:30:00|19599.8|19584.8|19584.8|19569.8|19599.8|19584.8|19584.8|19569.8|29
1597059300000|2020-08-10 11:35:00|19579.8|19564.8|19579.8|19564.8|19584.8|19569.8|19574.8|19559.8|37
1597059600000|2020-08-10 11:40:00|19580.8|19565.8|19590.8|19575.8|19590.8|19575.8|19580.8|19565.8|25
1597059900000|2020-08-10 11:45:00|19585.8|19570.8|19565.8|19550.8|19585.8|19570.8|19550.8|19535.8|62
1597060200000|2020-08-10 11:50:00|19570.8|19555.8|19570.8|19555.8|19575.8|19560.8|19560.8|19545.8|81
1597060500000|2020-08-10 11:55:00|19575.8|19560.8|19580.8|19565.8|19585.8|19570.8|19575.8|19560.8|37
1597060800000|2020-08-10 12:00:00|19590.8|19575.8|19585.8|19570.8|19590.8|19575.8|19585.8|19570.8|29
1597061100000|2020-08-10 12:05:00|19580.8|19565.8|19580.8|19565.8|19580.8|19565.8|19580.8|19565.8|23
1597061400000|2020-08-10 12:10:00|19585.8|19570.8|19585.8|19570.8|19590.8|19575.8|19585.8|19570.8|20
1597061700000|2020-08-10 12:15:00|19580.8|19565.8|19580.8|19565.8|19580.8|19565.8|19575.8|19560.8|13
1597062000000|2020-08-10 12:20:00|19585.8|19570.8|19585.8|19570.8|19590.8|19575.8|19580.8|19565.8|37
1597062300000|2020-08-10 12:25:00|19580.8|19565.8|19570.8|19555.8|19585.8|19570.8|19570.8|19555.8|25
1597062600000|2020-08-10 12:30:00|19565.8|19550.8|19565.8|19550.8|19570.8|19555.8|19550.8|19535.8|38
1597062900000|2020-08-10 12:35:00|19560.8|19545.8|19565.8|19550.8|19565.8|19550.8|19555.8|19540.8|38
1597063200000|2020-08-10 12:40:00|19570.8|19555.8|19580.8|19565.8|19580.8|19565.8|19570.8|19555.8|25
1597063500000|2020-08-10 12:45:00|19585.8|19570.8|19585.8|19570.8|19590.8|19575.8|19580.8|19565.8|69
1597063800000|2020-08-10 12:50:00|19590.8|19575.8|19595.8|19580.8|19595.8|19580.8|19590.8|19575.8|29
1597064100000|2020-08-10 12:55:00|19600.8|19585.8|19605.8|19590.8|19620.8|19605.8|19595.8|19580.8|133
1597064400000|2020-08-10 13:00:00|19600.8|19585.8|19600.8|19585.8|19610.8|19595.8|19600.8|19585.8|49
1597064700000|2020-08-10 13:05:00|19605.8|19590.8|19595.8|19580.8|19610.8|19595.8|19585.8|19570.8|63
1597065000000|2020-08-10 13:10:00|19600.8|19585.8|19590.8|19575.8|19605.8|19590.8|19585.8|19570.8|24
1597065300000|2020-08-10 13:15:00|19595.8|19580.8|19595.8|19580.8|19600.8|19585.8|19590.8|19575.8|26
1597065600000|2020-08-10 13:20:00|19600.8|19585.8|19615.8|19600.8|19620.8|19605.8|19600.8|19585.8|68
1597065900000|2020-08-10 13:25:00|19620.8|19605.8|19645.8|19630.8|19650.8|19635.8|19620.8|19605.8|129
1597066200000|2020-08-10 13:30:00|19640.8|19625.8|19665.8|19650.8|19665.8|19650.8|19635.8|19620.8|132
1597066500000|2020-08-10 13:35:00|19670.8|19655.8|19660.8|19645.8|19675.8|19660.8|19650.8|19635.8|139
1597066800000|2020-08-10 13:40:00|19655.8|19640.8|19670.8|19655.8|19670.8|19655.8|19655.8|19640.8|76
1597067100000|2020-08-10 13:45:00|19665.8|19650.8|19645.8|19630.8|19675.8|19660.8|19635.8|19620.8|109
1597067400000|2020-08-10 13:50:00|19650.8|19635.8|19610.8|19595.8|19650.8|19635.8|19610.8|19595.8|84
1597067700000|2020-08-10 13:55:00|19615.8|19600.8|19615.8|19600.8|19620.8|19605.8|19610.8|19595.8|75
1597068000000|2020-08-10 14:00:00|19620.8|19605.8|19595.8|19580.8|19620.8|19605.8|19590.8|19575.8|145
1597068300000|2020-08-10 14:05:00|19590.8|19575.8|19600.8|19585.8|19615.8|19600.8|19590.8|19575.8|63
1597068600000|2020-08-10 14:10:00|19600|19585|19620|19605|19620|19605|19600|19585|73
1597068900000|2020-08-10 14:15:00|19625|19610|19635|19620|19635|19620|19615|19600|111
1597069200000|2020-08-10 14:20:00|19630|19615|19615|19600|19630|19615|19610|19595|76
1597069500000|2020-08-10 14:25:00|19620|19605|19645|19630|19645|19630|19620|19605|87
1597069800000|2020-08-10 14:30:00|19640|19625|19645|19630|19645|19630|19635|19620|103
1597070100000|2020-08-10 14:35:00|19650|19635|19630|19615|19660|19645|19630|19615|91
1597070400000|2020-08-10 14:40:00|19640|19625|19630|19615|19640|19625|19625|19610|39
1597070700000|2020-08-10 14:45:00|19625|19610|19625|19610|19630|19615|19615|19600|104
1597071000000|2020-08-10 14:50:00|19615|19600|19620|19605|19620|19605|19595|19580|131
1597071300000|2020-08-10 14:55:00|19625|19610|19600|19585|19635|19620|19600|19585|118
1597071600000|2020-08-10 15:00:00|19605|19590|19610|19595|19620|19605|19600|19585|143
1597071900000|2020-08-10 15:05:00|19605|19590|19615|19600|19620|19605|19605|19590|89
1597072200000|2020-08-10 15:10:00|19620|19605|19620|19605|19625|19610|19615|19600|122
1597072500000|2020-08-10 15:15:00|19625|19610|19625|19610|19635|19620|19625|19610|127
1597072800000|2020-08-10 15:20:00|19630|19615|19620|19605|19630|19615|19615|19600|158
1597073100000|2020-08-10 15:25:00|19625|19610|19620|19605|19640|19625|19610|19595|479
1597073400000|2020-08-10 15:30:00|19615|19600|19650|19635|19655|19640|19610|19595|251
1597073700000|2020-08-10 15:35:00|19645|19630|19650|19635|19660|19645|19640|19625|151
1597074000000|2020-08-10 15:40:00|19655|19640|19670|19655|19675|19660|19645|19630|62
1597074300000|2020-08-10 15:45:00|19665|19650|19680|19665|19680|19665|19665|19650|74
1597074600000|2020-08-10 15:50:00|19685|19655|19690|19665|19690|19670|19680|19655|43
1597074900000|2020-08-10 15:55:00|19695|19670|19700|19675|19700|19680|19690|19670|29
1597075200000|2020-08-10 16:00:00|19705|19680|19695|19675|19705|19685|19695|19675|26
1597075500000|2020-08-10 16:05:00|19690|19670|19690|19670|19700|19675|19685|19665|20
1597075800000|2020-08-10 16:10:00|19695|19675|19690|19665|19695|19675|19685|19665|22
1597076100000|2020-08-10 16:15:00|19695|19670|19670|19650|19695|19670|19670|19645|45
1597076400000|2020-08-10 16:20:00|19675|19655|19660|19635|19680|19655|19655|19635|41
1597076700000|2020-08-10 16:25:00|19665|19640|19650|19625|19670|19645|19645|19625|17
1597077000000|2020-08-10 16:30:00|19645|19630|19655|19635|19655|19635|19645|19620|19
1597077300000|2020-08-10 16:35:00|19660|19640|19665|19640|19670|19650|19660|19640|0
1597077600000|2020-08-10 16:40:00|19670|19645|19695|19675|19700|19675|19670|19640|5
1597077900000|2020-08-10 16:45:00|19700|19680|19695|19670|19700|19680|19690|19670|8
1597078200000|2020-08-10 16:50:00|19690|19675|19695|19670|19695|19675|19690|19670|7
1597078500000|2020-08-10 16:55:00|19690|19665|19680|19660|19690|19670|19680|19660|21
1597078800000|2020-08-10 17:00:00|19675|19655|19675|19655|19680|19660|19675|19655|2
1597079100000|2020-08-10 17:05:00|19680|19660|19690|19670|19690|19670|19680|19655|21
1597079400000|2020-08-10 17:10:00|19695|19665|19685|19660|19695|19670|19680|19660|16
1597079700000|2020-08-10 17:15:00|19680|19665|19680|19660|19685|19665|19680|19660|3
1597080000000|2020-08-10 17:20:00|19675|19655|19680|19660|19680|19660|19675|19655|17
1597080300000|2020-08-10 17:25:00|19685|19655|19685|19665|19685|19665|19685|19655|6
1597080600000|2020-08-10 17:30:00|19690|19660|19685|19665|19690|19670|19680|19660|0
1597080900000|2020-08-10 17:35:00|19690|19670|19700|19680|19700|19680|19685|19665|6
1597081200000|2020-08-10 17:40:00|19705|19685|19700|19680|19705|19685|19700|19680|9
1597081500000|2020-08-10 17:45:00|19695|19675|19695|19675|19700|19675|19695|19675|2
1597081800000|2020-08-10 17:50:00|19700|19670|19700|19680|19700|19680|19695|19670|8
1597082100000|2020-08-10 17:55:00|19705|19675|19705|19685|19705|19685|19695|19670|3
1597082400000|2020-08-10 18:00:00|19710|19690|19720|19695|19720|19700|19710|19690|15
1597082700000|2020-08-10 18:05:00|19715|19690|19710|19685|19715|19695|19710|19685|11
1597083000000|2020-08-10 18:10:00|19715|19690|19710|19690|19715|19690|19705|19680|3
1597083300000|2020-08-10 18:15:00|19715|19685|19715|19690|19715|19695|19710|19685|4
1597083600000|2020-08-10 18:20:00|19720|19695|19720|19700|19720|19700|19710|19690|12
1597083900000|2020-08-10 18:25:00|19725|19705|19720|19705|19725|19705|19710|19690|19
1597084200000|2020-08-10 18:30:00|||||||||1
1597084500000|2020-08-10 18:35:00|19715|19700|19715|19700|19715|19700|19715|19700|6
1597084800000|2020-08-10 18:40:00|||||||||1
1597085100000|2020-08-10 18:45:00|19710|19695|19710|19695|19710|19695|19710|19695|2
1597085400000|2020-08-10 18:50:00|19715|19700|19720|19705|19720|19705|19715|19700|2
1597085700000|2020-08-10 18:55:00|19725|19710|19735|19720|19735|19720|19725|19710|4
1597086000000|2020-08-10 19:00:00|19740|19725|19755|19740|19755|19740|19740|19725|2
1597086300000|2020-08-10 19:05:00|19750|19735|19750|19735|19750|19735|19750|19735|2
1597086600000|2020-08-10 19:10:00|19745|19730|19745|19730|19745|19730|19745|19730|1
1597086900000|2020-08-10 19:15:00|||||||||2
1597087200000|2020-08-10 19:20:00|19760|19745|19755|19740|19760|19745|19755|19740|9
1597087500000|2020-08-10 19:25:00|19760|19745|19760|19745|19760|19745|19750|19735|19
1597087800000|2020-08-10 19:30:00|19765|19750|19770|19755|19775|19760|19755|19740|41
1597088100000|2020-08-10 19:35:00|19765|19750|19765|19750|19765|19750|19760|19745|6
1597088400000|2020-08-10 19:40:00|19770|19755|19765|19750|19775|19760|19765|19750|3
1597088700000|2020-08-10 19:45:00|19760|19745|19745|19730|19760|19745|19745|19730|9
1597089000000|2020-08-10 19:50:00|19755|19740|19755|19740|19755|19740|19750|19735|6
1597089300000|2020-08-10 19:55:00|19760|19745|19765|19750|19770|19755|19760|19745|4
1597089600000|2020-08-10 20:00:00|19778.5|19738.5|19767.3|19727.3|19783.5|19743.5|19767.3|19727.3|0
1597089900000|2020-08-10 20:05:00|19767.5|19727.5|19767.9|19727.9|19774.5|19734.5|19767.3|19727.3|0
1597090200000|2020-08-10 20:10:00|19767.8|19727.8|19771|19731|19773.9|19733.9|19754|19714|0
1597090500000|2020-08-10 20:15:00|19772|19732|19773|19733|19774.8|19734.8|19770|19730|0
1597090800000|2020-08-10 20:20:00|19773.5|19733.5|19773|19733|19773.5|19733.5|19773|19733|0
1597091100000|2020-08-10 20:25:00|19774|19734|19773.5|19733.5|19774|19734|19773|19733|0
1597091400000|2020-08-10 20:30:00|19773|19733|19776.3|19736.3|19777.5|19737.5|19770.3|19730.3|0
1597091700000|2020-08-10 20:35:00|19776.5|19736.5|19767.4|19727.4|19777.5|19737.5|19764.9|19724.9|0
1597092000000|2020-08-10 20:40:00|19767.1|19727.1|19764.9|19724.9|19769.1|19729.1|19764.9|19724.9|0
1597092300000|2020-08-10 20:45:00|19765.1|19725.1|19766.1|19726.1|19767.4|19727.4|19764.9|19724.9|0
1597092600000|2020-08-10 20:50:00|19765.9|19725.9|19766.1|19726.1|19770.4|19730.4|19764.9|19724.9|0
1597092900000|2020-08-10 20:55:00|19765.9|19725.9|19763.9|19723.9|19769.1|19729.1|19761.9|19721.9|0
1597093200000|2020-08-10 21:00:00|19763.4|19723.4|19764.8|19724.8|19764.8|19724.8|19763.4|19723.4|0
1597093500000|2020-08-10 21:05:00|19764.3|19724.3|19764.8|19724.8|19765.3|19725.3|19764.3|19724.3|0
1597093800000|2020-08-10 21:10:00|19764.3|19724.3|19763.3|19723.3|19765.3|19725.3|19763.3|19723.3|0
1597094100000|2020-08-10 21:15:00|19763.8|19723.8|19763.3|19723.3|19763.8|19723.8|19763.3|19723.3|0
1597094400000|2020-08-10 21:20:00|19763.8|19723.8|19768.3|19728.3|19768.3|19728.3|19763.8|19723.8|0
1597094700000|2020-08-10 21:25:00|19769.3|19729.3|19765.4|19725.4|19769.8|19729.8|19764.9|19724.9|0
1597095000000|2020-08-10 21:30:00|19764.9|19724.9|19766.4|19726.4|19766.9|19726.9|19764.9|19724.9|0
1597095600000|2020-08-10 21:40:00|19765.9|19725.9|19765.4|19725.4|19766.4|19726.4|19765.4|19725.4|0
1597095900000|2020-08-10 21:45:00|19764.9|19724.9|19764.9|19724.9|19764.9|19724.9|19764.4|19724.4|0
1597096200000|2020-08-10 21:50:00|19764.4|19724.4|19759.8|19719.8|19764.9|19724.9|19759.3|19719.3|0
1597096500000|2020-08-10 21:55:00|19759.3|19719.3|19754.3|19714.3|19759.8|19719.8|19753.8|19713.8|0
1597096800000|2020-08-10 22:00:00|19752.1|19712.1|19751.8|19711.8|19757.8|19717.8|19742.8|19702.8|0
1597097100000|2020-08-10 22:05:00|19752|19712|19750.1|19710.1|19754.2|19714.2|19745.8|19705.8|0
1597097400000|2020-08-10 22:10:00|19749.8|19709.8|19742.8|19702.8|19749.8|19709.8|19741.6|19701.6|0
1597097700000|2020-08-10 22:15:00|19742.6|19702.6|19747.1|19707.1|19748.8|19708.8|19739.8|19699.8|0
1597098000000|2020-08-10 22:20:00|19747.3|19707.3|19747.1|19707.1|19750.1|19710.1|19745.8|19705.8|0
1597098300000|2020-08-10 22:25:00|19747.3|19707.3|19750.1|19710.1|19751.8|19711.8|19747.1|19707.1|0
1597098600000|2020-08-10 22:30:00|19749.8|19709.8|19747.1|19707.1|19750.1|19710.1|19745.8|19705.8|0
1597098900000|2020-08-10 22:35:00|19747|19707|19750.1|19710.1|19751.8|19711.8|19746.4|19706.4|0
1597099200000|2020-08-10 22:40:00|19749.8|19709.8|19733.8|19693.8|19749.8|19709.8|19733.8|19693.8|0
1597099500000|2020-08-10 22:45:00|19734|19694|19729.6|19689.6|19735.1|19695.1|19727.8|19687.8|0
1597099800000|2020-08-10 22:50:00|19729.8|19689.8|19725.8|19685.8|19730.8|19690.8|19721.6|19681.6|0
1597100100000|2020-08-10 22:55:00|19725.7|19685.7|19725.8|19685.8|19726.9|19686.9|19721.6|19681.6|0
1597100400000|2020-08-10 23:00:00|19725.6|19685.6|19725.8|19685.8|19725.8|19685.8|19719.2|19679.2|0
1597100700000|2020-08-10 23:05:00|19726.1|19686.1|19722.8|19682.8|19727.6|19687.6|19719.2|19679.2|0
1597101000000|2020-08-10 23:10:00|19722.9|19682.9|19721|19681|19724.6|19684.6|19718.5|19678.5|0
1597101300000|2020-08-10 23:15:00|19720.8|19680.8|19719.8|19679.8|19724|19684|19716.8|19676.8|0
1597101600000|2020-08-10 23:20:00|19720.5|19680.5|19725.8|19685.8|19728.8|19688.8|19720.5|19680.5|0
1597101900000|2020-08-10 23:25:00|19726|19686|19722.8|19682.8|19727|19687|19722.8|19682.8|0
1597102200000|2020-08-10 23:30:00|19723|19683|19729.2|19689.2|19731|19691|19723|19683|0
1597102500000|2020-08-10 23:35:00|19729.5|19689.5|19733.2|19693.2|19736.2|19696.2|19724.2|19684.2|0
1597102800000|2020-08-10 23:40:00|19733.5|19693.5|19742.5|19702.5|19747.2|19707.2|19730.2|19690.2|0
1597103100000|2020-08-10 23:45:00|19742.3|19702.3|19739.5|19699.5|19744.2|19704.2|19738.2|19698.2|0
1597103400000|2020-08-10 23:50:00|19739.2|19699.2|19739.5|19699.5|19742.5|19702.5|19738.2|19698.2|0
1597103700000|2020-08-10 23:55:00|19739.2|19699.2|19739.5|19699.5|19739.5|19699.5|19737|19697|0
1597104000000|2020-08-11 00:00:00|19739.2|19699.2|19737.3|19697.3|19743.3|19703.3|19733|19693|0
1597104300000|2020-08-11 00:05:00|19737.5|19697.5|19731.8|19691.8|19742|19702|19730|19690|0
1597104600000|2020-08-11 00:10:00|19731.9|19691.9|19733.8|19693.8|19741|19701|19727|19687|0
1597104900000|2020-08-11 00:15:00|19733.5|19693.5|19742.2|19702.2|19753.6|19713.6|19730.8|19690.8|0
1597105200000|2020-08-11 00:20:00|19742.1|19702.1|19736.8|19696.8|19747.5|19707.5|19730.9|19690.9|0
1597105500000|2020-08-11 00:25:00|19736.9|19696.9|19736.8|19696.8|19737.1|19697.1|19719.6|19679.6|0
1597105800000|2020-08-11 00:30:00|19738.8|19698.8|19760.2|19720.2|19763|19723|19738.8|19698.8|0
1597106100000|2020-08-11 00:35:00|19760.4|19720.4|19762.5|19722.5|19773.7|19733.7|19754.7|19714.7|0
1597106400000|2020-08-11 00:40:00|19762.7|19722.7|19762.7|19722.7|19774.2|19734.2|19762.4|19722.4|0
1597106700000|2020-08-11 00:45:00|19762.5|19722.5|19762.8|19722.8|19763|19723|19754.3|19714.3|0
1597107000000|2020-08-11 00:50:00|19762.9|19722.9|19768.7|19728.7|19768.9|19728.9|19757.3|19717.3|0
1597107300000|2020-08-11 00:55:00|19768.9|19728.9|19768.9|19728.9|19774.5|19734.5|19768.5|19728.5|0
1597107600000|2020-08-11 01:00:00|19768.7|19728.7|19762.7|19722.7|19774.5|19734.5|19762.7|19722.7|0
1597107900000|2020-08-11 01:05:00|19762.8|19722.8|19768.9|19728.9|19774.2|19734.2|19762.7|19722.7|0
1597108200000|2020-08-11 01:10:00|19768.7|19728.7|19768.7|19728.7|19774.5|19734.5|19763.2|19723.2|0
1597108500000|2020-08-11 01:15:00|19768.8|19728.8|19792|19752|19797.7|19757.7|19768.7|19728.7|0
1597108800000|2020-08-11 01:20:00|19792.1|19752.1|19791.7|19751.7|19797.5|19757.5|19780.5|19740.5|0
1597109100000|2020-08-11 01:25:00|19791.8|19751.8|19797.2|19757.2|19803|19763|19791.7|19751.7|0
1597109400000|2020-08-11 01:30:00|19797.3|19757.3|19808.4|19768.4|19809|19769|19797.2|19757.2|0
1597109700000|2020-08-11 01:35:00|19808.2|19768.2|19814.2|19774.2|19814.4|19774.4|19808.2|19768.2|0
1597110000000|2020-08-11 01:40:00|19814.3|19774.3|19814.5|19774.5|19820.2|19780.2|19814.2|19774.2|0
1597110300000|2020-08-11 01:45:00|19814.6|19774.6|19826.1|19786.1|19831.6|19791.6|19814.6|19774.6|0
1597110600000|2020-08-11 01:50:00|19826.2|19786.2|19825.9|19785.9|19831.7|19791.7|19825.9|19785.9|0
1597110900000|2020-08-11 01:55:00|19826.1|19786.1|19825.9|19785.9|19831.7|19791.7|19825.8|19785.8|0
1597111200000|2020-08-11 02:00:00|19825.5|19785.5|19832|19792|19832.1|19792.1|19825.5|19785.5|0
1597111500000|2020-08-11 02:05:00|19832.1|19792.1|19832.6|19792.6|19832.9|19792.9|19832|19792|0
1597111800000|2020-08-11 02:10:00|19832.4|19792.4|19832.9|19792.9|19832.9|19792.9|19832.4|19792.4|0
1597112100000|2020-08-11 02:15:00|19832.8|19792.8|19826.8|19786.8|19832.9|19792.9|19826.6|19786.6|0
1597112400000|2020-08-11 02:20:00|19826.6|19786.6|19826.6|19786.6|19832.4|19792.4|19826.4|19786.4|0
1597112700000|2020-08-11 02:25:00|19826.7|19786.7|19820.5|19780.5|19826.8|19786.8|19820.5|19780.5|0
1597113000000|2020-08-11 02:30:00|19838.4|19798.4|19849.9|19809.9|19849.9|19809.9|19838.4|19798.4|0
1597113300000|2020-08-11 02:35:00|19849.8|19809.8|19843.9|19803.9|19850.1|19810.1|19843.9|19803.9|0
1597113600000|2020-08-11 02:40:00|19843.6|19803.6|19843.9|19803.9|19844.1|19804.1|19832.6|19792.6|0
1597113900000|2020-08-11 02:45:00|19844.1|19804.1|19844.1|19804.1|19849.6|19809.6|19838.7|19798.7|0
1597114200000|2020-08-11 02:50:00|19843.1|19803.1|19839.1|19799.1|19843.1|19803.1|19833|19793|0
1597114500000|2020-08-11 02:55:00|19839.2|19799.2|19838.9|19798.9|19839.2|19799.2|19833.4|19793.4|0
1597114800000|2020-08-11 03:00:00|19839.1|19799.1|19844.5|19804.5|19844.5|19804.5|19838.6|19798.6|0
1597115100000|2020-08-11 03:05:00|19844.6|19804.6|19845.9|19805.9|19846.6|19806.6|19840.6|19800.6|0
1597115400000|2020-08-11 03:10:00|19846|19806|19845.8|19805.8|19846.1|19806.1|19845.6|19805.6|0
1597115700000|2020-08-11 03:15:00|19845.6|19805.6|19840.1|19800.1|19851.6|19811.6|19839.9|19799.9|0
1597116000000|2020-08-11 03:20:00|19840.2|19800.2|19846.1|19806.1|19846.1|19806.1|19840.1|19800.1|0
1597116300000|2020-08-11 03:25:00|19846|19806|19851.5|19811.5|19851.5|19811.5|19845.8|19805.8|0
1597116600000|2020-08-11 03:30:00|19851.4|19811.4|19845.8|19805.8|19851.6|19811.6|19845.8|19805.8|0
1597116900000|2020-08-11 03:35:00|19845.9|19805.9|19851.8|19811.8|19851.8|19811.8|19845.8|19805.8|0
1597117200000|2020-08-11 03:40:00|19851.9|19811.9|19846.4|19806.4|19851.9|19811.9|19846.3|19806.3|0
1597117500000|2020-08-11 03:45:00|19846.3|19806.3|19846.6|19806.6|19851.9|19811.9|19846.3|19806.3|0
1597117800000|2020-08-11 03:50:00|19847.6|19807.6|19846.6|19806.6|19851.9|19811.9|19846.4|19806.4|0
1597118100000|2020-08-11 03:55:00|19846.4|19806.4|19846.3|19806.3|19846.6|19806.6|19846.3|19806.3|0
1597118400000|2020-08-11 04:00:00|19846.1|19806.1|19846.4|19806.4|19846.6|19806.6|19846.1|19806.1|0
1597118700000|2020-08-11 04:05:00|19846.6|19806.6|19846.7|19806.7|19852.6|19812.6|19846.6|19806.6|0
1597119000000|2020-08-11 04:10:00|19846.4|19806.4|19845.9|19805.9|19846.6|19806.6|19840.2|19800.2|0
1597119300000|2020-08-11 04:15:00|19846.1|19806.1|19851.3|19811.3|19851.5|19811.5|19845.6|19805.6|0
1597119600000|2020-08-11 04:20:00|19851.1|19811.1|19845.6|19805.6|19851.5|19811.5|19845.4|19805.4|0
1597119900000|2020-08-11 04:25:00|19845.5|19805.5|19851.4|19811.4|19851.5|19811.5|19845.5|19805.5|0
1597120200000|2020-08-11 04:30:00|19851.2|19811.2|19845.7|19805.7|19856.7|19816.7|19845.7|19805.7|0
1597120500000|2020-08-11 04:35:00|19845.8|19805.8|19823.4|19783.4|19848.5|19808.5|19823.1|19783.1|0
1597120800000|2020-08-11 04:40:00|19823.3|19783.3|19834.8|19794.8|19835|19795|19823.3|19783.3|0
1597121100000|2020-08-11 04:45:00|19834.7|19794.7|19827.9|19787.9|19834.8|19794.8|19827.6|19787.6|0
1597121400000|2020-08-11 04:50:00|19827.8|19787.8|19816.9|19776.9|19833.3|19793.3|19816.7|19776.7|0
1597121700000|2020-08-11 04:55:00|19818.9|19778.9|19822.1|19782.1|19827.6|19787.6|19818.9|19778.9|0
1597122000000|2020-08-11 05:00:00|19822.3|19782.3|19833.1|19793.1|19833.3|19793.3|19822.1|19782.1|0
1597122300000|2020-08-11 05:05:00|19833|19793|19850.3|19810.3|19850.3|19810.3|19833|19793|0
1597122600000|2020-08-11 05:10:00|19850.2|19810.2|19850.3|19810.3|19850.3|19810.3|19844.5|19804.5|0
1597122900000|2020-08-11 05:15:00|19850.2|19810.2|19850.7|19810.7|19850.7|19810.7|19850.2|19810.2|0
1597123200000|2020-08-11 05:20:00|19850.5|19810.5|19845.5|19805.5|19851.3|19811.3|19845.5|19805.5|0
1597123500000|2020-08-11 05:25:00|19845.3|19805.3|19845.1|19805.1|19845.8|19805.8|19839.6|19799.6|0
1597123800000|2020-08-11 05:30:00|19845|19805|19834|19794|19845|19805|19833.9|19793.9|0
1597124100000|2020-08-11 05:35:00|19834.1|19794.1|19828.1|19788.1|19834.2|19794.2|19828.1|19788.1|0
1597124400000|2020-08-11 05:40:00|19828.3|19788.3|19833.4|19793.4|19833.6|19793.6|19827.9|19787.9|0
1597124700000|2020-08-11 05:45:00|19833.3|19793.3|19834.3|19794.3|19834.3|19794.3|19827.8|19787.8|0
1597125000000|2020-08-11 05:50:00|19834.4|19794.4|19851.3|19811.3|19851.3|19811.3|19834.4|19794.4|0
1597125300000|2020-08-11 05:55:00|19851.2|19811.2|19851.1|19811.1|19851.6|19811.6|19845.3|19805.3|0
1597125600000|2020-08-11 06:00:00|19851.2|19811.2|19885|19870|19900|19885|19850|19811.2|77
1597125900000|2020-08-11 06:05:00|19895|19880|19875|19860|19910|19895|19870|19855|104
1597126200000|2020-08-11 06:10:00|19880|19865|19880|19865|19890|19875|19860|19845|58
1597126500000|2020-08-11 06:15:00|19875|19860|19885|19870|19885|19870|19870|19855|52
1597126800000|2020-08-11 06:20:00|19880|19865|19860|19845|19880|19865|19845|19830|68
1597127100000|2020-08-11 06:25:00|19865|19850|19865|19850|19870|19855|19855|19840|21
1597127400000|2020-08-11 06:30:00|19870|19855|19875|19860|19875|19860|19865|19850|36
1597127700000|2020-08-11 06:35:00|19880|19865|19890|19875|19890|19875|19880|19865|63
1597128000000|2020-08-11 06:40:00|19885|19870|19870|19855|19885|19870|19870|19855|19
1597128300000|2020-08-11 06:45:00|19850|19835|19875|19860|19875|19860|19850|19835|32
1597128600000|2020-08-11 06:50:00|19870|19855|19875|19860|19875|19860|19860|19845|30
1597128900000|2020-08-11 06:55:00|19870|19855|19850|19835|19890|19875|19850|19835|57
1597129200000|2020-08-11 07:00:00|19855|19840|19885|19870|19925|19910|19855|19840|772
1597129500000|2020-08-11 07:05:00|19890|19875|19885|19870|19925|19910|19880|19865|404
1597129800000|2020-08-11 07:10:00|19890|19875|19915|19900|19920|19905|19885|19870|398
1597130100000|2020-08-11 07:15:00|19920|19905|19985|19970|20005|19990|19920|19905|674
1597130400000|2020-08-11 07:20:00|19990|19975|20000|19985|20045|20030|19990|19975|576
1597130700000|2020-08-11 07:25:00|20005|19990|20010|19995|20025|20010|19995|19980|209
1597131000000|2020-08-11 07:30:00|20015|20000|20080|20065|20080|20065|20000|19985|544
1597131300000|2020-08-11 07:35:00|20085|20070|20045|20030|20095|20080|20045|20030|352
1597131600000|2020-08-11 07:40:00|20042.5|20027.5|20082.5|20067.5|20087.5|20072.5|20042.5|20027.5|430
1597131900000|2020-08-11 07:45:00|20077.5|20062.5|20087.5|20072.5|20097.5|20082.5|20067.5|20052.5|308
1597132200000|2020-08-11 07:50:00|20092.5|20077.5|20087.5|20072.5|20117.5|20102.5|20082.5|20067.5|313
1597132500000|2020-08-11 07:55:00|20092.5|20077.5|20102.5|20087.5|20107.5|20092.5|20082.5|20067.5|137
1597132800000|2020-08-11 08:00:00|20097.5|20082.5|20072.5|20057.5|20107.5|20092.5|20072.5|20057.5|142
1597133100000|2020-08-11 08:05:00|20077.5|20062.5|20092.5|20077.5|20107.5|20092.5|20072.5|20057.5|247
1597133400000|2020-08-11 08:10:00|20097.5|20082.5|20087.5|20072.5|20112.5|20097.5|20077.5|20062.5|415
1597133700000|2020-08-11 08:15:00|20092.5|20077.5|20077.5|20062.5|20112.5|20097.5|20072.5|20057.5|116
1597134000000|2020-08-11 08:20:00|20082.5|20067.5|20092.5|20077.5|20117.5|20102.5|20082.5|20067.5|171
1597134300000|2020-08-11 08:25:00|20087.5|20072.5|20102.5|20087.5|20102.5|20087.5|20087.5|20072.5|143
1597134600000|2020-08-11 08:30:00|20097.5|20082.5|20147.5|20132.5|20152.5|20137.5|20097.5|20082.5|402
1597134900000|2020-08-11 08:35:00|20152.5|20137.5|20142.5|20127.5|20162.5|20147.5|20137.5|20122.5|315
1597135200000|2020-08-11 08:40:00|20147.5|20132.5|20137.5|20122.5|20157.5|20142.5|20132.5|20117.5|121
1597135500000|2020-08-11 08:45:00|20147.5|20132.5|20177.5|20162.5|20182.5|20167.5|20147.5|20132.5|246
1597135800000|2020-08-11 08:50:00|20182.5|20167.5|20177.5|20162.5|20192.5|20177.5|20172.5|20157.5|289
1597136100000|2020-08-11 08:55:00|20182.5|20167.5|20192.5|20177.5|20197.5|20182.5|20182.5|20167.5|183
1597136400000|2020-08-11 09:00:00|20197.5|20182.5|20162.5|20147.5|20197.5|20182.5|20162.5|20147.5|186
1597136700000|2020-08-11 09:05:00|20167.5|20152.5|20192.5|20177.5|20202.5|20187.5|20167.5|20152.5|202
1597137000000|2020-08-11 09:10:00|20187.5|20172.5|20197.5|20182.5|20207.5|20192.5|20187.5|20172.5|189
1597137300000|2020-08-11 09:15:00|20202.5|20187.5|20197.5|20182.5|20207.5|20192.5|20192.5|20177.5|183
1597137600000|2020-08-11 09:20:00|20202.5|20187.5|20202.5|20187.5|20212.5|20197.5|20192.5|20177.5|119
1597137900000|2020-08-11 09:25:00|20207.5|20192.5|20222.5|20207.5|20242.5|20227.5|20207.5|20192.5|254
1597138200000|2020-08-11 09:30:00|20227.5|20212.5|20232.5|20217.5|20237.5|20222.5|20207.5|20192.5|220
1597138500000|2020-08-11 09:35:00|20227.5|20212.5|20222.5|20207.5|20247.5|20232.5|20222.5|20207.5|168
1597138800000|2020-08-11 09:40:00|20227.5|20212.5|20237.5|20222.5|20247.5|20232.5|20227.5|20212.5|95
1597139100000|2020-08-11 09:45:00|20242.5|20227.5|20257.5|20242.5|20257.5|20242.5|20242.5|20227.5|197
1597139400000|2020-08-11 09:50:00|20262.5|20247.5|20232.5|20217.5|20262.5|20247.5|20232.5|20217.5|189
1597139700000|2020-08-11 09:55:00|20237.5|20222.5|20247.5|20232.5|20262.5|20247.5|20232.5|20217.5|287
1597140000000|2020-08-11 10:00:00|20242.5|20227.5|20227.5|20212.5|20247.5|20232.5|20212.5|20197.5|154
1597140300000|2020-08-11 10:05:00|20232.5|20217.5|20252.5|20237.5|20262.5|20247.5|20232.5|20217.5|148
1597140600000|2020-08-11 10:10:00|20247.5|20232.5|20212.5|20197.5|20247.5|20232.5|20212.5|20197.5|115
1597140900000|2020-08-11 10:15:00|20217.5|20202.5|20217.5|20202.5|20242.5|20227.5|20217.5|20202.5|138
1597141200000|2020-08-11 10:20:00|20222.5|20207.5|20232.5|20217.5|20232.5|20217.5|20217.5|20202.5|69
1597141500000|2020-08-11 10:25:00|20237.5|20222.5|20247.5|20232.5|20247.5|20232.5|20232.5|20217.5|70
1597141800000|2020-08-11 10:30:00|20252.5|20237.5|20242.5|20227.5|20252.5|20237.5|20227.5|20212.5|79
1597142100000|2020-08-11 10:35:00|20237.5|20222.5|20232.5|20217.5|20242.5|20227.5|20227.5|20212.5|49
1597142400000|2020-08-11 10:40:00|20237.5|20222.5|20237.5|20222.5|20237.5|20222.5|20232.5|20217.5|33
1597142700000|2020-08-11 10:45:00|20232.5|20217.5|20227.5|20212.5|20237.5|20222.5|20227.5|20212.5|48
1597143000000|2020-08-11 10:50:00|20232.5|20217.5|20247.5|20232.5|20257.5|20242.5|20227.5|20212.5|146
1597143300000|2020-08-11 10:55:00|20242.5|20227.5|20237.5|20222.5|20252.5|20237.5|20232.5|20217.5|72
1597143600000|2020-08-11 11:00:00|20242.5|20227.5|20257.5|20242.5|20257.5|20242.5|20242.5|20227.5|44
1597143900000|2020-08-11 11:05:00|20252.5|20237.5|20277.5|20262.5|20282.5|20267.5|20252.5|20237.5|125
1597144200000|2020-08-11 11:10:00|20272.5|20257.5|20272.5|20257.5|20287.5|20272.5|20267.5|20252.5|71
1597144500000|2020-08-11 11:15:00|20277.5|20262.5|20277.5|20262.5|20277.5|20262.5|20267.5|20252.5|65
1597144800000|2020-08-11 11:20:00|20282.5|20267.5|20257.5|20242.5|20282.5|20267.5|20252.5|20237.5|75
1597145100000|2020-08-11 11:25:00|20262.5|20247.5|20247.5|20232.5|20262.5|20247.5|20247.5|20232.5|59
1597145400000|2020-08-11 11:30:00|20252.5|20237.5|20252.5|20237.5|20252.5|20237.5|20242.5|20227.5|48
1597145700000|2020-08-11 11:35:00|20247.5|20232.5|20227.5|20212.5|20252.5|20237.5|20227.5|20212.5|59
1597146000000|2020-08-11 11:40:00|20224.7|20209.7|20209.7|20194.7|20234.7|20219.7|20209.7|20194.7|74
1597146300000|2020-08-11 11:45:00|20204.7|20189.7|20204.7|20189.7|20214.7|20199.7|20199.7|20184.7|55
1597146600000|2020-08-11 11:50:00|20199.7|20184.7|20204.7|20189.7|20209.7|20194.7|20199.7|20184.7|136
1597146900000|2020-08-11 11:55:00|20199.7|20184.7|20184.7|20169.7|20199.7|20184.7|20169.7|20154.7|152
1597147200000|2020-08-11 12:00:00|20189.7|20174.7|20209.7|20194.7|20214.7|20199.7|20184.7|20169.7|86
1597147500000|2020-08-11 12:05:00|20204.7|20189.7|20194.7|20179.7|20204.7|20189.7|20194.7|20179.7|62
1597147800000|2020-08-11 12:10:00|20199.7|20184.7|20199.7|20184.7|20204.7|20189.7|20189.7|20174.7|121
1597148100000|2020-08-11 12:15:00|20194.7|20179.7|20229.7|20214.7|20239.7|20224.7|20194.7|20179.7|117
1597148400000|2020-08-11 12:20:00|20224.7|20209.7|20244.7|20229.7|20244.7|20229.7|20224.7|20209.7|74
1597148700000|2020-08-11 12:25:00|20249.7|20234.7|20244.7|20229.7|20249.7|20234.7|20244.7|20229.7|60
1597149000000|2020-08-11 12:30:00|20239.7|20224.7|20244.7|20229.7|20244.7|20229.7|20229.7|20214.7|65
1597149300000|2020-08-11 12:35:00|20249.7|20234.7|20279.7|20264.7|20279.7|20264.7|20249.7|20234.7|103
1597149600000|2020-08-11 12:40:00|20284.7|20269.7|20284.7|20269.7|20284.7|20269.7|20274.7|20259.7|98
1597149900000|2020-08-11 12:45:00|20274.7|20259.7|20254.7|20239.7|20274.7|20259.7|20244.7|20229.7|140
1597150200000|2020-08-11 12:50:00|20259.7|20244.7|20254.7|20239.7|20264.7|20249.7|20254.7|20239.7|104
1597150500000|2020-08-11 12:55:00|20264.7|20249.7|20269.7|20254.7|20279.7|20264.7|20264.7|20249.7|114
1597150800000|2020-08-11 13:00:00|20274.7|20259.7|20279.7|20264.7|20304.7|20289.7|20269.7|20254.7|174
1597151100000|2020-08-11 13:05:00|20274.7|20259.7|20264.7|20249.7|20284.7|20269.7|20264.7|20249.7|47
1597151400000|2020-08-11 13:10:00|20259.7|20244.7|20244.7|20229.7|20264.7|20249.7|20244.7|20229.7|119
1597151700000|2020-08-11 13:15:00|20239.7|20224.7|20244.7|20229.7|20249.7|20234.7|20239.7|20224.7|104
1597152000000|2020-08-11 13:20:00|20239.7|20224.7|20214.7|20199.7|20244.7|20229.7|20214.7|20199.7|238
1597152300000|2020-08-11 13:25:00|20219.7|20204.7|20239.7|20224.7|20244.7|20229.7|20219.7|20204.7|104
1597152600000|2020-08-11 13:30:00|20244.7|20229.7|20224.7|20209.7|20244.7|20229.7|20219.7|20204.7|310
1597152900000|2020-08-11 13:35:00|20234.7|20219.7|20254.7|20239.7|20254.7|20239.7|20224.7|20209.7|292
1597153200000|2020-08-11 13:40:00|20249.7|20234.7|20249.7|20234.7|20249.7|20234.7|20239.7|20224.7|138
1597153500000|2020-08-11 13:45:00|20254.7|20239.7|20239.7|20224.7|20259.7|20244.7|20229.7|20214.7|223
1597153800000|2020-08-11 13:50:00|20234.7|20219.7|20199.7|20184.7|20234.7|20219.7|20194.7|20179.7|317
1597154100000|2020-08-11 13:55:00|20189.7|20174.7|20184.7|20169.7|20194.7|20179.7|20174.7|20159.7|356
1597154400000|2020-08-11 14:00:00|20189.7|20174.7|20194.7|20179.7|20199.7|20184.7|20174.7|20159.7|209
1597154700000|2020-08-11 14:05:00|20189.7|20174.7|20154.7|20139.7|20189.7|20174.7|20149.7|20134.7|284
1597155000000|2020-08-11 14:10:00|20150.4|20135.4|20170.4|20155.4|20175.4|20160.4|20150.4|20135.4|291
1597155300000|2020-08-11 14:15:00|20175.4|20160.4|20215.4|20200.4|20220.4|20205.4|20175.4|20160.4|305
1597155600000|2020-08-11 14:20:00|20210.4|20195.4|20165.4|20150.4|20215.4|20200.4|20155.4|20140.4|201
1597155900000|2020-08-11 14:25:00|20170.4|20155.4|20170.4|20155.4|20180.4|20165.4|20160.4|20145.4|220
1597156200000|2020-08-11 14:30:00|20175.4|20160.4|20160.4|20145.4|20180.4|20165.4|20160.4|20145.4|125
1597156500000|2020-08-11 14:35:00|20165.4|20150.4|20175.4|20160.4|20180.4|20165.4|20160.4|20145.4|141
1597156800000|2020-08-11 14:40:00|20180.4|20165.4|20170.4|20155.4|20180.4|20165.4|20165.4|20150.4|194
1597157100000|2020-08-11 14:45:00|20175.4|20160.4|20180.4|20165.4|20200.4|20185.4|20170.4|20155.4|402
1597157400000|2020-08-11 14:50:00|20185.4|20170.4|20185.4|20170.4|20190.4|20175.4|20180.4|20165.4|144
1597157700000|2020-08-11 14:55:00|20190.4|20175.4|20195.4|20180.4|20200.4|20185.4|20185.4|20170.4|176
1597158000000|2020-08-11 15:00:00|20200.4|20185.4|20190.4|20175.4|20205.4|20190.4|20180.4|20165.4|239
1597158300000|2020-08-11 15:05:00|20195.4|20180.4|20210.4|20195.4|20210.4|20195.4|20195.4|20180.4|207
1597158600000|2020-08-11 15:10:00|20215.4|20200.4|20200.4|20185.4|20220.4|20205.4|20200.4|20185.4|183
1597158900000|2020-08-11 15:15:00|20205.4|20190.4|20205.4|20190.4|20210.4|20195.4|20195.4|20180.4|216
1597159200000|2020-08-11 15:20:00|20200.4|20185.4|20220.4|20205.4|20220.4|20205.4|20200.4|20185.4|298
1597159500000|2020-08-11 15:25:00|20230.4|20215.4|20215.4|20200.4|20230.4|20215.4|20200.4|20185.4|498
1597159800000|2020-08-11 15:30:00|20210.4|20195.4|20210.4|20195.4|20225.4|20210.4|20175.4|20160.4|766
1597160100000|2020-08-11 15:35:00|20205.4|20190.4|20185.4|20170.4|20225.4|20210.4|20185.4|20170.4|515
1597160400000|2020-08-11 15:40:00|20190.4|20175.4|20210.4|20195.4|20215.4|20200.4|20185.4|20170.4|99
1597160700000|2020-08-11 15:45:00|20205.4|20190.4|20190.4|20175.4|20205.4|20190.4|20185.4|20170.4|77
1597161000000|2020-08-11 15:50:00|20200.4|20170.4|20195.4|20170.4|20205.4|20185.4|20190.4|20170.4|110
1597161300000|2020-08-11 15:55:00|20200.4|20175.4|20210.4|20185.4|20210.4|20190.4|20195.4|20170.4|60
1597161600000|2020-08-11 16:00:00|20205.4|20190.4|20190.4|20170.4|20210.4|20190.4|20190.4|20170.4|9
1597161900000|2020-08-11 16:05:00|20195.4|20175.4|20185.4|20165.4|20205.4|20180.4|20180.4|20160.4|162
1597162200000|2020-08-11 16:10:00|20190.4|20160.4|20200.4|20175.4|20200.4|20180.4|20190.4|20160.4|27
1597162500000|2020-08-11 16:15:00|20205.4|20180.4|20230.4|20205.4|20230.4|20210.4|20200.4|20180.4|98
1597162800000|2020-08-11 16:20:00|20225.4|20200.4|20220.4|20200.4|20225.4|20205.4|20220.4|20200.4|23
1597163100000|2020-08-11 16:25:00|20215.4|20195.4|20210.4|20185.4|20215.4|20195.4|20205.4|20185.4|24
1597163400000|2020-08-11 16:30:00|20215.4|20190.4|20210.4|20190.4|20220.4|20200.4|20210.4|20185.4|15
1597163700000|2020-08-11 16:35:00|20215.4|20195.4|20205.4|20180.4|20215.4|20195.4|20195.4|20175.4|13
1597164000000|2020-08-11 16:40:00|20200.4|20185.4|20215.4|20195.4|20215.4|20195.4|20200.4|20180.4|14
1597164300000|2020-08-11 16:45:00|20220.4|20190.4|20210.4|20190.4|20220.4|20190.4|20210.4|20190.4|13
1597164600000|2020-08-11 16:50:00|20215.4|20185.4|20210.4|20185.4|20215.4|20190.4|20205.4|20185.4|11
1597164900000|2020-08-11 16:55:00|20205.4|20190.4|20215.4|20190.4|20215.4|20195.4|20205.4|20185.4|28
1597165200000|2020-08-11 17:00:00|20210.4|20185.4|20205.4|20185.4|20215.4|20190.4|20205.4|20180.4|7
1597165500000|2020-08-11 17:05:00|20210.4|20180.4|20215.4|20190.4|20215.4|20195.4|20205.4|20180.4|6
1597165800000|2020-08-11 17:10:00|20210.4|20185.4|20210.4|20185.4|20215.4|20190.4|20205.4|20185.4|10
1597166100000|2020-08-11 17:15:00|20215.4|20190.4|20220.4|20195.4|20220.4|20195.4|20210.4|20185.4|13
1597166400000|2020-08-11 17:20:00|20215.4|20200.4|20240.4|20215.4|20240.4|20215.4|20215.4|20200.4|5
1597166700000|2020-08-11 17:25:00|20235.4|20220.4|20240.4|20215.4|20240.4|20220.4|20235.4|20215.4|10
1597167000000|2020-08-11 17:30:00|20245.4|20220.4|20245.4|20220.4|20245.4|20225.4|20240.4|20215.4|29
1597167300000|2020-08-11 17:35:00|20240.4|20215.4|20235.4|20215.4|20240.4|20215.4|20235.4|20215.4|0
1597167600000|2020-08-11 17:40:00|20230.4|20210.4|20230.4|20210.4|20235.4|20215.4|20230.4|20205.4|6
1597167900000|2020-08-11 17:45:00|20225.4|20205.4|20225.4|20200.4|20230.4|20210.4|20225.4|20200.4|13
1597168200000|2020-08-11 17:50:00|20220.4|20205.4|20230.4|20210.4|20235.4|20215.4|20220.4|20200.4|5
1597168500000|2020-08-11 17:55:00|20235.4|20215.4|20245.4|20225.4|20250.4|20225.4|20235.4|20215.4|3
1597168800000|2020-08-11 18:00:00|20250.4|20230.4|20250.4|20225.4|20250.4|20230.4|20245.4|20225.4|4
1597169100000|2020-08-11 18:05:00|20245.4|20230.4|20250.4|20230.4|20250.4|20230.4|20245.4|20225.4|4
1597169400000|2020-08-11 18:10:00|20245.4|20225.4|20240.4|20215.4|20250.4|20230.4|20240.4|20215.4|15
1597169700000|2020-08-11 18:15:00|20235.4|20210.4|20240.4|20215.4|20240.4|20215.4|20230.4|20210.4|7
1597170000000|2020-08-11 18:20:00|20235.4|20210.4|20225.4|20205.4|20240.4|20220.4|20220.4|20200.4|29
1597170300000|2020-08-11 18:25:00|20230.4|20200.4|20205.4|20190.4|20230.4|20205.4|20205.4|20190.4|26
1597170600000|2020-08-11 18:30:00|||||||||5
1597170900000|2020-08-11 18:35:00|20200.4|20185.4|20195.4|20180.4|20200.4|20185.4|20195.4|20180.4|7
1597171200000|2020-08-11 18:40:00|20200.4|20185.4|20195.4|20180.4|20200.4|20185.4|20195.4|20180.4|12
1597171500000|2020-08-11 18:45:00|20190.4|20175.4|20195.4|20180.4|20195.4|20180.4|20190.4|20175.4|6
1597171800000|2020-08-11 18:50:00|20185.4|20170.4|20195.4|20180.4|20195.4|20180.4|20180.4|20165.4|11
1597172100000|2020-08-11 18:55:00|20185.4|20170.4|20185.4|20170.4|20185.4|20170.4|20185.4|20170.4|3
1597172400000|2020-08-11 19:00:00|20175.4|20160.4|20170.4|20155.4|20175.4|20160.4|20170.4|20155.4|4
1597172700000|2020-08-11 19:05:00|20165.4|20150.4|20160.4|20145.4|20165.4|20150.4|20155.4|20140.4|33
1597173000000|2020-08-11 19:10:00|20155.4|20140.4|20155.4|20140.4|20165.4|20150.4|20155.4|20140.4|68
1597173300000|2020-08-11 19:15:00|20150.4|20135.4|20085.4|20070.4|20150.4|20135.4|20075.4|20060.4|73
1597173600000|2020-08-11 19:20:00|20080.4|20065.4|20080.4|20065.4|20095.4|20080.4|20080.4|20065.4|20
1597173900000|2020-08-11 19:25:00|20075.4|20060.4|20115.4|20100.4|20115.4|20100.4|20075.4|20060.4|52
1597174200000|2020-08-11 19:30:00|20120.4|20105.4|20095.4|20080.4|20120.4|20105.4|20095.4|20080.4|6
1597174500000|2020-08-11 19:35:00|20080.4|20065.4|20090.4|20075.4|20115.4|20100.4|20075.4|20060.4|43
1597174800000|2020-08-11 19:40:00|20100.4|20085.4|20065.4|20050.4|20115.4|20100.4|20065.4|20050.4|76
1597175100000|2020-08-11 19:45:00|20060.4|20045.4|20055.4|20040.4|20065.4|20050.4|20050.4|20035.4|20
1597175400000|2020-08-11 19:50:00|20050.4|20035.4|20015.4|20000.4|20050.4|20035.4|20010.4|19995.4|37
1597175700000|2020-08-11 19:55:00|20030.4|20015.4|20000.4|19985.4|20030.4|20015.4|19995.4|19980.4|59
1597176000000|2020-08-11 20:00:00|20010.2|19970.2|19997.1|19957.1|20014|19974|19974.7|19934.7|0
1597176300000|2020-08-11 20:05:00|19997.4|19957.4|20035.9|19995.9|20040.2|20000.2|19994.1|19954.1|0
1597176600000|2020-08-11 20:10:00|20035.6|19995.6|20023.9|19983.9|20037.6|19997.6|20020.8|19980.8|0
1597176900000|2020-08-11 20:15:00|20024.4|19984.4|20051|20011|20052|20012|20018.8|19978.8|0
1597177200000|2020-08-11 20:20:00|20049.9|20009.9|20052.5|20012.5|20052.5|20012.5|20045.4|20005.4|0
1597177500000|2020-08-11 20:25:00|20052|20012|20060.1|20020.1|20064.7|20024.7|20052|20012|0
1597177800000|2020-08-11 20:30:00|20062.3|20022.3|20092.7|20052.7|20096.6|20056.6|20054.3|20014.3|0
1597178100000|2020-08-11 20:35:00|20092.4|20052.4|20086.6|20046.6|20098.7|20058.7|20085.4|20045.4|0
1597178400000|2020-08-11 20:40:00|20086.9|20046.9|20080.5|20040.5|20089.6|20049.6|20077.6|20037.6|0
1597178700000|2020-08-11 20:45:00|20080.8|20040.8|20083.5|20043.5|20083.5|20043.5|20077.5|20037.5|0
1597179000000|2020-08-11 20:50:00|20083.3|20043.3|20085.3|20045.3|20088.3|20048.3|20080.5|20040.5|0
1597179300000|2020-08-11 20:55:00|20085.6|20045.6|20090.9|20050.9|20094.4|20054.4|20081.1|20041.1|0
1597179600000|2020-08-11 21:00:00|20091.1|20051.1|20094.7|20054.7|20094.7|20054.7|20091.1|20051.1|0
1597179900000|2020-08-11 21:05:00|20093.7|20053.7|20093.7|20053.7|20095.7|20055.7|20091.6|20051.6|0
1597180200000|2020-08-11 21:10:00|20093.2|20053.2|20095.1|20055.1|20095.1|20055.1|20091.1|20051.1|0
1597180500000|2020-08-11 21:15:00|20095.6|20055.6|20098.6|20058.6|20102.7|20062.7|20095.6|20055.6|0
1597180800000|2020-08-11 21:20:00|20099.1|20059.1|20100.7|20060.7|20104.2|20064.2|20099.1|20059.1|0
1597181100000|2020-08-11 21:25:00|20101.2|20061.2|20102.2|20062.2|20103.2|20063.2|20100.7|20060.7|0
1597181400000|2020-08-11 21:30:00|20101.7|20061.7|20098.2|20058.2|20102.2|20062.2|20098.2|20058.2|0
1597181700000|2020-08-11 21:35:00|20097.7|20057.7|20097.7|20057.7|20098.2|20058.2|20097.7|20057.7|0
1597182000000|2020-08-11 21:40:00|20098.2|20058.2|20097.2|20057.2|20098.7|20058.7|20095.2|20055.2|0
1597182300000|2020-08-11 21:45:00|20096.2|20056.2|20095.7|20055.7|20096.2|20056.2|20094.7|20054.7|0
1597182600000|2020-08-11 21:50:00|20096.2|20056.2|20097.7|20057.7|20097.7|20057.7|20094.7|20054.7|0
1597182900000|2020-08-11 21:55:00|20098.2|20058.2|20112.8|20072.8|20115.3|20075.3|20097.2|20057.2|0
1597183200000|2020-08-11 22:00:00|20116.3|20076.3|20116.5|20076.5|20119.3|20079.3|20104.7|20064.7|0
1597183500000|2020-08-11 22:05:00|20116.6|20076.6|20122.4|20082.4|20122.4|20082.4|20113.4|20073.4|0
1597183800000|2020-08-11 22:10:00|20122.5|20082.5|20110.9|20070.9|20123|20083|20107.9|20067.9|0
1597184100000|2020-08-11 22:15:00|20110.8|20070.8|20113.9|20073.9|20116.9|20076.9|20106.6|20066.6|0
1597184400000|2020-08-11 22:20:00|20114.2|20074.2|20100.6|20060.6|20116.3|20076.3|20100.6|20060.6|0
1597184700000|2020-08-11 22:25:00|20100.7|20060.7|20087.2|20047.2|20102.3|20062.3|20081.2|20041.2|0
1597185000000|2020-08-11 22:30:00|20087.5|20047.5|20103.6|20063.6|20103.6|20063.6|20087.5|20047.5|0
1597185300000|2020-08-11 22:35:00|20103.3|20063.3|20099.3|20059.3|20103.6|20063.6|20093.3|20053.3|0
1597185600000|2020-08-11 22:40:00|20098.4|20058.4|20088.4|20048.4|20098.4|20058.4|20085.5|20045.5|0
1597185900000|2020-08-11 22:45:00|20087.9|20047.9|20087.2|20047.2|20087.9|20047.9|20079.4|20039.4|0
1597186200000|2020-08-11 22:50:00|20087.5|20047.5|20094.5|20054.5|20094.5|20054.5|20087.5|20047.5|0
1597186500000|2020-08-11 22:55:00|20094.8|20054.8|20094.1|20054.1|20097.1|20057.1|20092.9|20052.9|0
1597186800000|2020-08-11 23:00:00|20094.3|20054.3|20088|20048|20095.9|20055.9|20088|20048|0
1597187100000|2020-08-11 23:05:00|20088.3|20048.3|20078.9|20038.9|20091|20051|20078.9|20038.9|0
1597187400000|2020-08-11 23:10:00|20079.2|20039.2|20080.2|20040.2|20085|20045|20078.9|20038.9|0
1597187700000|2020-08-11 23:15:00|20080.1|20040.1|20080.2|20040.2|20083.2|20043.2|20072.9|20032.9|0
1597188000000|2020-08-11 23:20:00|20080|20040|20081.8|20041.8|20083.2|20043.2|20078.9|20038.9|0
1597188300000|2020-08-11 23:25:00|20081.3|20041.3|20081.8|20041.8|20084.8|20044.8|20078.8|20038.8|0
1597188600000|2020-08-11 23:30:00|20082|20042|20101.6|20061.6|20101.6|20061.6|20082|20042|0
1597188900000|2020-08-11 23:35:00|20101.5|20061.5|20105.9|20065.9|20105.9|20065.9|20096.2|20056.2|0
1597189200000|2020-08-11 23:40:00|20105.6|20065.6|20105.9|20065.9|20105.9|20065.9|20097.3|20057.3|0
1597189500000|2020-08-11 23:45:00|20105.8|20065.8|20097.3|20057.3|20105.9|20065.9|20097.3|20057.3|0
1597189800000|2020-08-11 23:50:00|20097.5|20057.5|20095.6|20055.6|20103.4|20063.4|20094.3|20054.3|0
1597190100000|2020-08-11 23:55:00|20095.3|20055.3|20085.2|20045.2|20099.2|20059.2|20085.2|20045.2|0
1597190400000|2020-08-12 00:00:00|20085.5|20045.5|20104.6|20064.6|20105.9|20065.9|20082.2|20042.2|0
1597190700000|2020-08-12 00:05:00|20104.4|20064.4|20108.7|20068.7|20124|20084|20100.3|20060.3|0
1597191000000|2020-08-12 00:10:00|20107.7|20067.7|20114.7|20074.7|20119|20079|20100.3|20060.3|0
1597191300000|2020-08-12 00:15:00|20114.5|20074.5|20176.3|20136.3|20176.8|20136.8|20113.5|20073.5|0
1597191600000|2020-08-12 00:20:00|20176.4|20136.4|20167.7|20127.7|20176.8|20136.8|20165.4|20125.4|0
1597191900000|2020-08-12 00:25:00|20167.6|20127.6|20144|20104|20167.9|20127.9|20143.9|20103.9|0
1597192200000|2020-08-12 00:30:00|20143.9|20103.9|20132.3|20092.3|20149.7|20109.7|20126.4|20086.4|0
1597192500000|2020-08-12 00:35:00|20132.1|20092.1|20097|20057|20132.1|20092.1|20096.8|20056.8|0
1597192800000|2020-08-12 00:40:00|20095|20055|20097.7|20057.7|20109|20069|20091.4|20051.4|0
1597193100000|2020-08-12 00:45:00|20097.5|20057.5|20103.4|20063.4|20103.9|20063.9|20080|20040|0
1597193400000|2020-08-12 00:50:00|20101.4|20061.4|20058.3|20018.3|20103.9|20063.9|20057.8|20017.8|0
1597193700000|2020-08-12 00:55:00|20058.4|20018.4|20060.3|20020.3|20069.9|20029.9|20040.7|20000.7|0
1597194000000|2020-08-12 01:00:00|20059.3|20019.3|20075.4|20035.4|20081.7|20041.7|20051.4|20011.4|0
1597194300000|2020-08-12 01:05:00|20074.4|20034.4|20087.5|20047.5|20087.9|20047.9|20064.3|20024.3|0
1597194600000|2020-08-12 01:10:00|20087.6|20047.6|20099|20059|20104.7|20064.7|20084.5|20044.5|0
1597194900000|2020-08-12 01:15:00|20098.8|20058.8|20105.2|20065.2|20105.4|20065.4|20092.4|20052.4|0
1597195200000|2020-08-12 01:20:00|20105.1|20065.1|20070.3|20030.3|20105.1|20065.1|20070.2|20030.2|0
1597195500000|2020-08-12 01:25:00|20070.4|20030.4|20099.2|20059.2|20099.6|20059.6|20070.2|20030.2|0
1597195800000|2020-08-12 01:30:00|20099.1|20059.1|20087.9|20047.9|20110.9|20070.9|20087.9|20047.9|0
1597196100000|2020-08-12 01:35:00|20088|20048|20099.6|20059.6|20102.5|20062.5|20088|20048|0
1597196400000|2020-08-12 01:40:00|20099.5|20059.5|20092.4|20052.4|20105.4|20065.4|20086.9|20046.9|0
1597196700000|2020-08-12 01:45:00|20092.3|20052.3|20069.4|20029.4|20092.9|20052.9|20069.2|20029.2|0
1597197000000|2020-08-12 01:50:00|20069.3|20029.3|20081.3|20041.3|20081.5|20041.5|20061|20021|0
1597197300000|2020-08-12 01:55:00|20081.2|20041.2|20093.4|20053.4|20098.8|20058.8|20075.4|20035.4|0
1597197600000|2020-08-12 02:00:00|20093.3|20053.3|20097.5|20057.5|20103.4|20063.4|20078.1|20038.1|0
1597197900000|2020-08-12 02:05:00|20097.6|20057.6|20092.1|20052.1|20121|20081|20086|20046|0
1597198200000|2020-08-12 02:10:00|20092.3|20052.3|20063.2|20023.2|20092.3|20052.3|20063.1|20023.1|0
1597198500000|2020-08-12 02:15:00|20063.1|20023.1|20039.1|19999.1|20068.9|20028.9|20039|19999|0
1597198800000|2020-08-12 02:20:00|20039.3|19999.3|20062.8|20022.8|20063.1|20023.1|20038.8|19998.8|0
1597199100000|2020-08-12 02:25:00|20062.7|20022.7|20068.9|20028.9|20075.3|20035.3|20062.7|20022.7|0
1597199400000|2020-08-12 02:30:00|20069|20029|20064|20024|20075|20035|20051.6|20011.6|0
1597199700000|2020-08-12 02:35:00|20063.8|20023.8|20083.5|20043.5|20086.2|20046.2|20063.3|20023.3|0
1597200000000|2020-08-12 02:40:00|20084.5|20044.5|20089.3|20049.3|20103.9|20063.9|20080.3|20040.3|0
1597200300000|2020-08-12 02:45:00|20090.3|20050.3|20083.2|20043.2|20097.6|20057.6|20080.5|20040.5|0
1597200600000|2020-08-12 02:50:00|20083|20043|20080.5|20040.5|20086.4|20046.4|20074.1|20034.1|0
1597200900000|2020-08-12 02:55:00|20080.3|20040.3|20088.1|20048.1|20097|20057|20074.5|20034.5|0
1597201200000|2020-08-12 03:00:00|20088.2|20048.2|20092.4|20052.4|20098|20058|20080.2|20040.2|0
1597201500000|2020-08-12 03:05:00|20092.3|20052.3|20079.6|20039.6|20103.5|20063.5|20073.9|20033.9|0
1597201800000|2020-08-12 03:10:00|20079.5|20039.5|20085.9|20045.9|20091.9|20051.9|20079.5|20039.5|0
1597202100000|2020-08-12 03:15:00|20084.9|20044.9|20074.3|20034.3|20086.2|20046.2|20074.1|20034.1|0
1597202400000|2020-08-12 03:20:00|20074.4|20034.4|20096.6|20056.6|20097.3|20057.3|20074.3|20034.3|0
1597202700000|2020-08-12 03:25:00|20096.5|20056.5|20073.4|20033.4|20096.6|20056.6|20073.3|20033.3|0
1597203000000|2020-08-12 03:30:00|20073.5|20033.5|20090.8|20050.8|20096.6|20056.6|20073.1|20033.1|0
1597203300000|2020-08-12 03:35:00|20090.9|20050.9|20096.5|20056.5|20102.5|20062.5|20090.8|20050.8|0
1597203600000|2020-08-12 03:40:00|20096.4|20056.4|20096.8|20056.8|20102.5|20062.5|20096.3|20056.3|0
1597203900000|2020-08-12 03:45:00|20096.6|20056.6|20079.5|20039.5|20102.5|20062.5|20073.6|20033.6|0
1597204200000|2020-08-12 03:50:00|20080.5|20040.5|20096.6|20056.6|20097|20057|20079.3|20039.3|0
1597204500000|2020-08-12 03:55:00|20096.5|20056.5|20102.6|20062.6|20108.4|20068.4|20091.1|20051.1|0
1597204800000|2020-08-12 04:00:00|20102.5|20062.5|20102.5|20062.5|20114|20074|20102.2|20062.2|0
1597205100000|2020-08-12 04:05:00|20102.4|20062.4|20102.6|20062.6|20105.4|20065.4|20096.8|20056.8|0
1597205400000|2020-08-12 04:10:00|20102.7|20062.7|20108.9|20068.9|20109|20069|20102.6|20062.6|0
1597205700000|2020-08-12 04:15:00|20109|20069|20114.6|20074.6|20120.1|20080.1|20109|20069|0
1597206000000|2020-08-12 04:20:00|20114.4|20074.4|20108.5|20068.5|20114.6|20074.6|20108.4|20068.4|0
1597206300000|2020-08-12 04:25:00|20108.7|20068.7|20096.9|20056.9|20108.7|20068.7|20085.3|20045.3|0
1597206600000|2020-08-12 04:30:00|20097.1|20057.1|20091.4|20051.4|20097.3|20057.3|20091.2|20051.2|0
1597206900000|2020-08-12 04:35:00|20091.5|20051.5|20086.2|20046.2|20097.4|20057.4|20086.2|20046.2|0
1597207200000|2020-08-12 04:40:00|20086.3|20046.3|20086.5|20046.5|20092|20052|20086.2|20046.2|0
1597207500000|2020-08-12 04:45:00|20086.3|20046.3|20086.7|20046.7|20098.1|20058.1|20080.9|20040.9|0
1597207800000|2020-08-12 04:50:00|20086.5|20046.5|20052.5|20012.5|20086.5|20046.5|20049.7|20009.7|0
1597208100000|2020-08-12 04:55:00|20052.7|20012.7|20052.2|20012.2|20063.8|20023.8|20046.5|20006.5|0
1597208400000|2020-08-12 05:00:00|20052.1|20012.1|20057.7|20017.7|20058|20018|20039.8|19999.8|0
1597208700000|2020-08-12 05:05:00|20057.6|20017.6|20063.7|20023.7|20063.7|20023.7|20049.2|20009.2|0
1597209000000|2020-08-12 05:10:00|20063.6|20023.6|20057.7|20017.7|20069.1|20029.1|20057.3|20017.3|0
1597209300000|2020-08-12 05:15:00|20057.5|20017.5|20057.2|20017.2|20068.9|20028.9|20051.2|20011.2|0
1597209600000|2020-08-12 05:20:00|20057.1|20017.1|20085.3|20045.3|20091|20051|20056.9|20016.9|0
1597209900000|2020-08-12 05:25:00|20085.5|20045.5|20102.3|20062.3|20102.6|20062.6|20085.5|20045.5|0
1597210200000|2020-08-12 05:30:00|20102.5|20062.5|20097.1|20057.1|20102.6|20062.6|20085.6|20045.6|0
1597210500000|2020-08-12 05:35:00|20097.2|20057.2|20103|20063|20103|20063|20096.9|20056.9|0
1597210800000|2020-08-12 05:40:00|20103.1|20063.1|20115.6|20075.6|20115.6|20075.6|20102.8|20062.8|0
1597211100000|2020-08-12 05:45:00|20115.7|20075.7|20118.2|20078.2|20126.7|20086.7|20115.7|20075.7|0
1597211400000|2020-08-12 05:50:00|20118.1|20078.1|20090.1|20050.1|20123.7|20083.7|20090.1|20050.1|0
1597211700000|2020-08-12 05:55:00|20089.9|20049.9|20101.6|20061.6|20107.8|20067.8|20089.8|20049.8|0
1597212000000|2020-08-12 06:00:00|20101.7|20061.7|20140.4|20125.4|20140.4|20125.4|20085.4|20056.7|23
1597212300000|2020-08-12 06:05:00|20125.4|20110.4|20145.4|20130.4|20145.4|20130.4|20125.4|20110.4|18
1597212600000|2020-08-12 06:10:00|20150.4|20135.4|20130.4|20115.4|20150.4|20135.4|20115.4|20100.4|19
1597212900000|2020-08-12 06:15:00|20120.4|20105.4|20140.4|20125.4|20140.4|20125.4|20120.4|20105.4|30
1597213200000|2020-08-12 06:20:00|20130.4|20115.4|20145.4|20130.4|20145.4|20130.4|20130.4|20115.4|23
1597213500000|2020-08-12 06:25:00|20135.4|20120.4|20140.4|20125.4|20150.4|20135.4|20135.4|20120.4|36
1597213800000|2020-08-12 06:30:00|20135.4|20120.4|20135.4|20120.4|20150.4|20135.4|20125.4|20110.4|30
1597214100000|2020-08-12 06:35:00|20145.4|20130.4|20165.4|20150.4|20180.4|20165.4|20145.4|20130.4|46
1597214400000|2020-08-12 06:40:00|20175.4|20160.4|20155.4|20140.4|20175.4|20160.4|20150.4|20135.4|8
1597214700000|2020-08-12 06:45:00|20160.4|20145.4|20165.4|20150.4|20165.4|20150.4|20155.4|20140.4|8
1597215000000|2020-08-12 06:50:00|20155.4|20140.4|20155.4|20140.4|20160.4|20145.4|20155.4|20140.4|25
1597215300000|2020-08-12 06:55:00|20170.4|20155.4|20175.4|20160.4|20185.4|20170.4|20165.4|20150.4|32
1597215600000|2020-08-12 07:00:00|20180.4|20165.4|20180.4|20165.4|20195.4|20180.4|20155.4|20140.4|383
1597215900000|2020-08-12 07:05:00|20175.4|20160.4|20185.4|20170.4|20255.4|20240.4|20175.4|20160.4|496
1597216200000|2020-08-12 07:10:00|20180.4|20165.4|20175.4|20160.4|20230.4|20215.4|20155.4|20140.4|425
1597216500000|2020-08-12 07:15:00|20180.4|20165.4|20205.4|20190.4|20230.4|20215.4|20180.4|20165.4|259
1597216800000|2020-08-12 07:20:00|20210.4|20195.4|20250.4|20235.4|20260.4|20245.4|20195.4|20180.4|257
1597217100000|2020-08-12 07:25:00|20255.4|20240.4|20235.4|20220.4|20280.4|20265.4|20235.4|20220.4|289
1597217400000|2020-08-12 07:30:00|20240.4|20225.4|20230.4|20215.4|20250.4|20235.4|20220.4|20205.4|121
1597217700000|2020-08-12 07:35:00|20235.4|20220.4|20235.4|20220.4|20250.4|20235.4|20215.4|20200.4|152
1597218000000|2020-08-12 07:40:00|20239.7|20224.7|20259.7|20244.7|20269.7|20254.7|20239.7|20224.7|104
1597218300000|2020-08-12 07:45:00|20264.7|20249.7|20289.7|20274.7|20294.7|20279.7|20249.7|20234.7|183
1597218600000|2020-08-12 07:50:00|20294.7|20279.7|20299.7|20284.7|20304.7|20289.7|20274.7|20259.7|161
1597218900000|2020-08-12 07:55:00|20304.7|20289.7|20324.7|20309.7|20334.7|20319.7|20299.7|20284.7|203
1597219200000|2020-08-12 08:00:00|20314.7|20299.7|20289.7|20274.7|20329.7|20314.7|20279.7|20264.7|177
1597219500000|2020-08-12 08:05:00|20294.7|20279.7|20264.7|20249.7|20309.7|20294.7|20264.7|20249.7|91
1597219800000|2020-08-12 08:10:00|20259.7|20244.7|20264.7|20249.7|20294.7|20279.7|20244.7|20229.7|165
1597220100000|2020-08-12 08:15:00|20269.7|20254.7|20309.7|20294.7|20309.7|20294.7|20269.7|20254.7|66
1597220400000|2020-08-12 08:20:00|20304.7|20289.7|20299.7|20284.7|20329.7|20314.7|20299.7|20284.7|96
1597220700000|2020-08-12 08:25:00|20304.7|20289.7|20289.7|20274.7|20314.7|20299.7|20289.7|20274.7|75
1597221000000|2020-08-12 08:30:00|20294.7|20279.7|20299.7|20284.7|20314.7|20299.7|20294.7|20279.7|40
1597221300000|2020-08-12 08:35:00|20304.7|20289.7|20284.7|20269.7|20304.7|20289.7|20274.7|20259.7|55
1597221600000|2020-08-12 08:40:00|20279.7|20264.7|20284.7|20269.7|20294.7|20279.7|20279.7|20264.7|61
1597221900000|2020-08-12 08:45:00|20289.7|20274.7|20314.7|20299.7|20314.7|20299.7|20289.7|20274.7|37
1597222200000|2020-08-12 08:50:00|20319.7|20304.7|20309.7|20294.7|20319.7|20304.7|20304.7|20289.7|44
1597222500000|2020-08-12 08:55:00|20304.7|20289.7|20309.7|20294.7|20309.7|20294.7|20294.7|20279.7|35
1597222800000|2020-08-12 09:00:00|20304.7|20289.7|20304.7|20289.7|20304.7|20289.7|20284.7|20269.7|78
1597223100000|2020-08-12 09:05:00|20299.7|20284.7|20299.7|20284.7|20304.7|20289.7|20294.7|20279.7|86
1597223400000|2020-08-12 09:10:00|20304.7|20289.7|20309.7|20294.7|20314.7|20299.7|20299.7|20284.7|52
1597223700000|2020-08-12 09:15:00|20304.7|20289.7|20309.7|20294.7|20309.7|20294.7|20299.7|20284.7|41
1597224000000|2020-08-12 09:20:00|20314.7|20299.7|20324.7|20309.7|20324.7|20309.7|20309.7|20294.7|87
1597224300000|2020-08-12 09:25:00|20329.7|20314.7|20334.7|20319.7|20339.7|20324.7|20329.7|20314.7|87
1597224600000|2020-08-12 09:30:00|20329.7|20314.7|20334.7|20319.7|20339.7|20324.7|20329.7|20314.7|106
1597224900000|2020-08-12 09:35:00|20329.7|20314.7|20344.7|20329.7|20344.7|20329.7|20329.7|20314.7|61
1597225200000|2020-08-12 09:40:00|20339.7|20324.7|20319.7|20304.7|20339.7|20324.7|20319.7|20304.7|64
1597225500000|2020-08-12 09:45:00|20324.7|20309.7|20339.7|20324.7|20339.7|20324.7|20324.7|20309.7|35
1597225800000|2020-08-12 09:50:00|20344.7|20329.7|20349.7|20334.7|20349.7|20334.7|20339.7|20324.7|46
1597226100000|2020-08-12 09:55:00|20354.7|20339.7|20339.7|20324.7|20354.7|20339.7|20339.7|20324.7|43
1597226400000|2020-08-12 10:00:00|20344.7|20329.7|20324.7|20309.7|20344.7|20329.7|20324.7|20309.7|55
1597226700000|2020-08-12 10:05:00|20329.7|20314.7|20334.7|20319.7|20334.7|20319.7|20319.7|20304.7|65
1597227000000|2020-08-12 10:10:00|20339.7|20324.7|20374.7|20359.7|20394.7|20379.7|20339.7|20324.7|190
1597227300000|2020-08-12 10:15:00|20379.7|20364.7|20379.7|20364.7|20389.7|20374.7|20369.7|20354.7|99
1597227600000|2020-08-12 10:20:00|20384.7|20369.7|20379.7|20364.7|20394.7|20379.7|20374.7|20359.7|60
1597227900000|2020-08-12 10:25:00|20374.7|20359.7|20389.7|20374.7|20389.7|20374.7|20374.7|20359.7|95
1597228200000|2020-08-12 10:30:00|20394.7|20379.7|20394.7|20379.7|20394.7|20379.7|20384.7|20369.7|58
1597228500000|2020-08-12 10:35:00|20389.7|20374.7|20394.7|20379.7|20394.7|20379.7|20384.7|20369.7|39
1597228800000|2020-08-12 10:40:00|20389.7|20374.7|20394.7|20379.7|20394.7|20379.7|20384.7|20369.7|44
1597229100000|2020-08-12 10:45:00|20389.7|20374.7|20379.7|20364.7|20389.7|20374.7|20379.7|20364.7|46
1597229400000|2020-08-12 10:50:00|20374.7|20359.7|20379.7|20364.7|20379.7|20364.7|20374.7|20359.7|120
1597229700000|2020-08-12 10:55:00|20384.7|20369.7|20384.7|20369.7|20389.7|20374.7|20379.7|20364.7|47
1597230000000|2020-08-12 11:00:00|20379.7|20364.7|20354.7|20339.7|20379.7|20364.7|20354.7|20339.7|133
1597230300000|2020-08-12 11:05:00|20344.7|20329.7|20359.7|20344.7|20359.7|20344.7|20344.7|20329.7|49
1597230600000|2020-08-12 11:10:00|20354.7|20339.7|20359.7|20344.7|20359.7|20344.7|20344.7|20329.7|29
1597230900000|2020-08-12 11:15:00|20364.7|20349.7|20374.7|20359.7|20374.7|20359.7|20359.7|20344.7|58
1597231200000|2020-08-12 11:20:00|20369.7|20354.7|20354.7|20339.7|20374.7|20359.7|20354.7|20339.7|89
1597231500000|2020-08-12 11:25:00|20349.7|20334.7|20374.7|20359.7|20374.7|20359.7|20349.7|20334.7|47
1597231800000|2020-08-12 11:30:00|20379.7|20364.7|20389.7|20374.7|20389.7|20374.7|20379.7|20364.7|25
1597232100000|2020-08-12 11:35:00|20394.7|20379.7|20384.7|20369.7|20394.7|20379.7|20384.7|20369.7|37
1597232400000|2020-08-12 11:40:00|20386.8|20371.8|20376.8|20361.8|20386.8|20371.8|20371.8|20356.8|20
1597232700000|2020-08-12 11:45:00|20381.8|20366.8|20376.8|20361.8|20381.8|20366.8|20376.8|20361.8|12
1597233000000|2020-08-12 11:50:00|20371.8|20356.8|20366.8|20351.8|20376.8|20361.8|20366.8|20351.8|34
1597233300000|2020-08-12 11:55:00|20371.8|20356.8|20341.8|20326.8|20371.8|20356.8|20341.8|20326.8|116
1597233600000|2020-08-12 12:00:00|20346.8|20331.8|20331.8|20316.8|20346.8|20331.8|20321.8|20306.8|120
1597233900000|2020-08-12 12:05:00|20336.8|20321.8|20336.8|20321.8|20351.8|20336.8|20331.8|20316.8|89
1597234200000|2020-08-12 12:10:00|20331.8|20316.8|20316.8|20301.8|20336.8|20321.8|20316.8|20301.8|75
1597234500000|2020-08-12 12:15:00|20311.8|20296.8|20326.8|20311.8|20326.8|20311.8|20306.8|20291.8|154
1597234800000|2020-08-12 12:20:00|20321.8|20306.8|20346.8|20331.8|20346.8|20331.8|20321.8|20306.8|111
1597235100000|2020-08-12 12:25:00|20341.8|20326.8|20341.8|20326.8|20346.8|20331.8|20336.8|20321.8|146
1597235400000|2020-08-12 12:30:00|20336.8|20321.8|20366.8|20351.8|20366.8|20351.8|20316.8|20301.8|160
1597235700000|2020-08-12 12:35:00|20371.8|20356.8|20381.8|20366.8|20386.8|20371.8|20371.8|20356.8|189
1597236000000|2020-08-12 12:40:00|20386.8|20371.8|20371.8|20356.8|20386.8|20371.8|20361.8|20346.8|62
1597236300000|2020-08-12 12:45:00|20376.8|20361.8|20376.8|20361.8|20376.8|20361.8|20366.8|20351.8|40
1597236600000|2020-08-12 12:50:00|20381.8|20366.8|20381.8|20366.8|20386.8|20371.8|20376.8|20361.8|40
1597236900000|2020-08-12 12:55:00|20386.8|20371.8|20391.8|20376.8|20391.8|20376.8|20381.8|20366.8|92
1597237200000|2020-08-12 13:00:00|20396.8|20381.8|20401.8|20386.8|20411.8|20396.8|20391.8|20376.8|115
1597237500000|2020-08-12 13:05:00|20396.8|20381.8|20386.8|20371.8|20396.8|20381.8|20386.8|20371.8|73
1597237800000|2020-08-12 13:10:00|20391.8|20376.8|20386.8|20371.8|20396.8|20381.8|20376.8|20361.8|78
1597238100000|2020-08-12 13:15:00|20391.8|20376.8|20391.8|20376.8|20391.8|20376.8|20376.8|20361.8|65
1597238400000|2020-08-12 13:20:00|20386.8|20371.8|20386.8|20371.8|20391.8|20376.8|20381.8|20366.8|49
1597238700000|2020-08-12 13:25:00|20381.8|20366.8|20401.8|20386.8|20401.8|20386.8|20381.8|20366.8|73
1597239000000|2020-08-12 13:30:00|20396.8|20381.8|20366.8|20351.8|20396.8|20381.8|20366.8|20351.8|119
1597239300000|2020-08-12 13:35:00|20371.8|20356.8|20371.8|20356.8|20386.8|20371.8|20371.8|20356.8|76
1597239600000|2020-08-12 13:40:00|20376.8|20361.8|20351.8|20336.8|20376.8|20361.8|20351.8|20336.8|127
1597239900000|2020-08-12 13:45:00|20346.8|20331.8|20351.8|20336.8|20361.8|20346.8|20336.8|20321.8|254
1597240200000|2020-08-12 13:50:00|20346.8|20331.8|20371.8|20356.8|20376.8|20361.8|20336.8|20321.8|195
1597240500000|2020-08-12 13:55:00|20366.8|20351.8|20366.8|20351.8|20391.8|20376.8|20361.8|20346.8|178
1597240800000|2020-08-12 14:00:00|20371.8|20356.8|20356.8|20341.8|20371.8|20356.8|20351.8|20336.8|68
1597241100000|2020-08-12 14:05:00|20361.8|20346.8|20366.8|20351.8|20396.8|20381.8|20356.8|20341.8|159
1597241400000|2020-08-12 14:10:00|20365.9|20350.9|20365.9|20350.9|20380.9|20365.9|20355.9|20340.9|92
1597241700000|2020-08-12 14:15:00|20370.9|20355.9|20390.9|20375.9|20390.9|20375.9|20370.9|20355.9|140
1597242000000|2020-08-12 14:20:00|20395.9|20380.9|20415.9|20400.9|20420.9|20405.9|20390.9|20375.9|280
1597242300000|2020-08-12 14:25:00|20420.9|20405.9|20405.9|20390.9|20430.9|20415.9|20385.9|20370.9|217
1597242600000|2020-08-12 14:30:00|20410.9|20395.9|20420.9|20405.9|20420.9|20405.9|20400.9|20385.9|160
1597242900000|2020-08-12 14:35:00|20425.9|20410.9|20405.9|20390.9|20425.9|20410.9|20395.9|20380.9|158
1597243200000|2020-08-12 14:40:00|20410.9|20395.9|20450.9|20435.9|20460.9|20445.9|20410.9|20395.9|294
1597243500000|2020-08-12 14:45:00|20455.9|20440.9|20440.9|20425.9|20470.9|20455.9|20435.9|20420.9|159
1597243800000|2020-08-12 14:50:00|20445.9|20430.9|20435.9|20420.9|20460.9|20445.9|20435.9|20420.9|288
1597244100000|2020-08-12 14:55:00|20440.9|20425.9|20440.9|20425.9|20455.9|20440.9|20440.9|20425.9|140
1597244400000|2020-08-12 15:00:00|20435.9|20420.9|20445.9|20430.9|20455.9|20440.9|20435.9|20420.9|226
1597244700000|2020-08-12 15:05:00|20450.9|20435.9|20465.9|20450.9|20465.9|20450.9|20450.9|20435.9|235
1597245000000|2020-08-12 15:10:00|20470.9|20455.9|20430.9|20415.9|20475.9|20460.9|20425.9|20410.9|215
1597245300000|2020-08-12 15:15:00|20435.9|20420.9|20405.9|20390.9|20440.9|20425.9|20405.9|20390.9|233
1597245600000|2020-08-12 15:20:00|20400.9|20385.9|20425.9|20410.9|20425.9|20410.9|20385.9|20370.9|391
1597245900000|2020-08-12 15:25:00|20420.9|20405.9|20445.9|20430.9|20445.9|20430.9|20415.9|20400.9|490
1597246200000|2020-08-12 15:30:00|20440.9|20425.9|20440.9|20425.9|20440.9|20425.9|20420.9|20405.9|638
1597246500000|2020-08-12 15:35:00|20435.9|20420.9|20425.9|20410.9|20435.9|20420.9|20410.9|20395.9|282
1597246800000|2020-08-12 15:40:00|20430.9|20415.9|20420.9|20405.9|20435.9|20420.9|20420.9|20405.9|46
1597247100000|2020-08-12 15:45:00|20415.9|20400.9|20425.9|20410.9|20440.9|20425.9|20410.9|20395.9|50
1597247400000|2020-08-12 15:50:00|20430.9|20405.9|20425.9|20405.9|20440.9|20420.9|20425.9|20400.9|25
1597247700000|2020-08-12 15:55:00|20430.9|20410.9|20450.9|20430.9|20455.9|20435.9|20425.9|20410.9|130
1597248000000|2020-08-12 16:00:00|20455.9|20435.9|20460.9|20435.9|20465.9|20445.9|20445.9|20425.9|35
1597248300000|2020-08-12 16:05:00|20465.9|20440.9|20460.9|20435.9|20465.9|20440.9|20455.9|20430.9|17
1597248600000|2020-08-12 16:10:00|20465.9|20440.9|20465.9|20445.9|20465.9|20445.9|20455.9|20430.9|35
1597248900000|2020-08-12 16:15:00|20470.9|20450.9|20480.9|20460.9|20485.9|20465.9|20470.9|20445.9|59
1597249200000|2020-08-12 16:20:00|20475.9|20455.9|20490.9|20465.9|20490.9|20465.9|20475.9|20450.9|47
1597249500000|2020-08-12 16:25:00|20485.9|20470.9|20480.9|20460.9|20495.9|20475.9|20480.9|20460.9|24
1597249800000|2020-08-12 16:30:00|20475.9|20455.9|20480.9|20455.9|20480.9|20460.9|20475.9|20455.9|8
1597250100000|2020-08-12 16:35:00|20475.9|20450.9|20470.9|20450.9|20475.9|20450.9|20465.9|20445.9|7
1597250400000|2020-08-12 16:40:00|20475.9|20455.9|20445.9|20425.9|20475.9|20455.9|20445.9|20420.9|50
1597250700000|2020-08-12 16:45:00|20450.9|20430.9|20445.9|20425.9|20450.9|20430.9|20440.9|20420.9|18
1597251000000|2020-08-12 16:50:00|20440.9|20420.9|20435.9|20415.9|20440.9|20425.9|20435.9|20415.9|25
1597251300000|2020-08-12 16:55:00|20440.9|20420.9|20430.9|20405.9|20440.9|20420.9|20425.9|20405.9|30
1597251600000|2020-08-12 17:00:00|20435.9|20410.9|20440.9|20415.9|20440.9|20420.9|20435.9|20410.9|0
1597251900000|2020-08-12 17:05:00|20435.9|20420.9|20430.9|20405.9|20440.9|20420.9|20430.9|20405.9|4
1597252200000|2020-08-12 17:10:00|20420.9|20410.9|20420.9|20395.9|20420.9|20410.9|20420.9|20395.9|4
1597252500000|2020-08-12 17:15:00|20415.9|20400.9|20405.9|20380.9|20420.9|20400.9|20405.9|20380.9|15
1597252800000|2020-08-12 17:20:00|20400.9|20385.9|20395.9|20375.9|20405.9|20385.9|20395.9|20375.9|15
1597253100000|2020-08-12 17:25:00|20400.9|20380.9|20400.9|20375.9|20405.9|20380.9|20390.9|20370.9|9
1597253400000|2020-08-12 17:30:00|20405.9|20380.9|20415.9|20395.9|20415.9|20395.9|20405.9|20380.9|2
1597253700000|2020-08-12 17:35:00|20420.9|20390.9|20435.9|20410.9|20435.9|20415.9|20420.9|20390.9|3
1597254000000|2020-08-12 17:40:00|20430.9|20415.9|20430.9|20405.9|20435.9|20415.9|20425.9|20405.9|1
1597254300000|2020-08-12 17:45:00|20425.9|20400.9|20435.9|20410.9|20435.9|20410.9|20425.9|20400.9|2
1597254600000|2020-08-12 17:50:00|20440.9|20415.9|20455.9|20435.9|20455.9|20435.9|20440.9|20415.9|26
1597254900000|2020-08-12 17:55:00|20460.9|20430.9|20460.9|20435.9|20460.9|20435.9|20455.9|20430.9|8
1597255200000|2020-08-12 18:00:00|||||||||1
1597255500000|2020-08-12 18:05:00|20455.9|20430.9|20445.9|20420.9|20460.9|20430.9|20445.9|20420.9|5
1597255800000|2020-08-12 18:10:00||20425.9||20420.9||20425.9||20420.9|3
1597256100000|2020-08-12 18:15:00|20440.9|20415.9|20445.9|20420.9|20445.9|20425.9|20440.9|20415.9|5
1597256400000|2020-08-12 18:20:00|20440.9|20425.9|20455.9|20435.9|20455.9|20435.9|20440.9|20420.9|9
1597256700000|2020-08-12 18:25:00|20460.9|20430.9|20440.9|20425.9|20460.9|20440.9|20440.9|20421.9|9
1597257000000|2020-08-12 18:30:00|||||||||1
1597257300000|2020-08-12 18:35:00|||||||||1
1597257600000|2020-08-12 18:40:00|||||||||4
1597257900000|2020-08-12 18:45:00|20435.9|20420.9|20435.9|20420.9|20435.9|20420.9|20430.9|20415.9|6
1597258200000|2020-08-12 18:50:00|20440.9|20425.9|20430.9|20415.9|20440.9|20425.9|20430.9|20415.9|10
1597258500000|2020-08-12 18:55:00|20425.9|20410.9|20435.9|20420.9|20435.9|20420.9|20425.9|20410.9|3
1597258800000|2020-08-12 19:00:00|20440.9|20425.9|20445.9|20430.9|20445.9|20430.9|20440.9|20425.9|4
1597259100000|2020-08-12 19:05:00|||||||||3
1597259400000|2020-08-12 19:10:00|20440.9|20425.9|20450.9|20435.9|20450.9|20435.9|20440.9|20425.9|9
1597259700000|2020-08-12 19:15:00|20460.9|20445.9|20460.9|20445.9|20460.9|20445.9|20460.9|20445.9|3
1597260000000|2020-08-12 19:20:00|20455.9|20440.9|20455.9|20440.9|20455.9|20440.9|20455.9|20440.9|3
1597260300000|2020-08-12 19:25:00|20450.9|20435.9|20455.9|20440.9|20455.9|20440.9|20450.9|20435.9|4
1597260600000|2020-08-12 19:30:00|20450.9|20435.9|20430.9|20415.9|20450.9|20435.9|20405.9|20390.9|24
1597260900000|2020-08-12 19:35:00|20425.9|20410.9|20440.9|20425.9|20450.9|20435.9|20425.9|20410.9|25
1597261200000|2020-08-12 19:40:00|20450.9|20435.9|20475.9|20460.9|20475.9|20460.9|20450.9|20435.9|38
1597261500000|2020-08-12 19:45:00|20465.9|20450.9|20465.9|20450.9|20465.9|20450.9|20460.9|20445.9|9
1597261800000|2020-08-12 19:50:00|20460.9|20445.9|20440.9|20425.9|20470.9|20455.9|20440.9|20425.9|29
1597262100000|2020-08-12 19:55:00|20475.9|20460.9|20450.9|20435.9|20475.9|20460.9|20450.9|20435.9|21
1597262400000|2020-08-12 20:00:00|20477.3|20437.3|20468.8|20428.8|20477.3|20437.3|20450.5|20410.5|0
1597262700000|2020-08-12 20:05:00|20468.5|20428.5|20466.4|20426.4|20474.9|20434.9|20464.6|20424.6|0
1597263000000|2020-08-12 20:10:00|20466.6|20426.6|20457.1|20417.1|20469.4|20429.4|20449.4|20409.4|0
1597263300000|2020-08-12 20:15:00|20457.6|20417.6|20455.6|20415.6|20457.6|20417.6|20453.1|20413.1|0
1597263600000|2020-08-12 20:20:00|20455.1|20415.1|20460.2|20420.2|20460.2|20420.2|20454.1|20414.1|0
1597263900000|2020-08-12 20:25:00|20459.2|20419.2|20461.2|20421.2|20461.2|20421.2|20459.2|20419.2|0
1597264200000|2020-08-12 20:30:00|20461.9|20421.9|20457.9|20417.9|20465.2|20425.2|20456.1|20416.1|0
1597264500000|2020-08-12 20:35:00|20458.1|20418.1|20460.9|20420.9|20462.2|20422.2|20457.9|20417.9|0
1597264800000|2020-08-12 20:40:00|20460.7|20420.7|20450|20410|20460.7|20420.7|20445.7|20405.7|0
1597265100000|2020-08-12 20:45:00|20450.3|20410.3|20447|20407|20451.8|20411.8|20447|20407|0
1597265400000|2020-08-12 20:50:00|20447.3|20407.3|20448.8|20408.8|20450|20410|20445.7|20405.7|0
1597265700000|2020-08-12 20:55:00|20448.5|20408.5|20451.8|20411.8|20454.9|20414.9|20445.7|20405.7|0
1597266000000|2020-08-12 21:00:00|20451.6|20411.6|20451.1|20411.1|20452.1|20412.1|20451.1|20411.1|0
1597266300000|2020-08-12 21:05:00|20450.9|20410.9|20449.4|20409.4|20451.4|20411.4|20447.8|20407.8|0
1597266600000|2020-08-12 21:10:00|20449.3|20409.3|20449.8|20409.8|20450.3|20410.3|20448.8|20408.8|0
1597266900000|2020-08-12 21:15:00|20450.3|20410.3|20431.4|20391.4|20450.3|20410.3|20430.4|20390.4|0
1597267200000|2020-08-12 21:20:00|20431.9|20391.9|20431.9|20391.9|20432.4|20392.4|20430.9|20390.9|0
1597267500000|2020-08-12 21:25:00|20430.4|20390.4|20431.4|20391.4|20431.9|20391.9|20429.9|20389.9|0
1597267800000|2020-08-12 21:30:00|20430.4|20390.4|20422.2|20382.2|20433.4|20393.4|20422.2|20382.2|0
1597268100000|2020-08-12 21:35:00|20422.7|20382.7|20421.7|20381.7|20422.7|20382.7|20420.7|20380.7|0
1597268400000|2020-08-12 21:40:00|20420.7|20380.7|20421.7|20381.7|20421.7|20381.7|20420.7|20380.7|0
1597268700000|2020-08-12 21:45:00|20421.2|20381.2|20421.2|20381.2|20422.2|20382.2|20421.2|20381.2|0
1597269000000|2020-08-12 21:50:00|20419.4|20379.4|20419.9|20379.9|20420.4|20380.4|20419.4|20379.4|0
1597269300000|2020-08-12 21:55:00|20419.4|20379.4|20420.4|20380.4|20420.4|20380.4|20417.4|20377.4|0
1597269600000|2020-08-12 22:00:00|20418.9|20378.9|20427.4|20387.4|20432.2|20392.2|20400|20360|0
1597269900000|2020-08-12 22:05:00|20427.2|20387.2|20423.1|20383.1|20429.1|20389.1|20423.1|20383.1|0
1597270200000|2020-08-12 22:10:00|20422.9|20382.9|20429.1|20389.1|20432.2|20392.2|20420|20380|0
1597270500000|2020-08-12 22:15:00|20429.4|20389.4|20427.4|20387.4|20430.4|20390.4|20424.3|20384.3|0
1597270800000|2020-08-12 22:20:00|20427.6|20387.6|20420|20380|20429.1|20389.1|20418.3|20378.3|0
1597271100000|2020-08-12 22:25:00|20419.8|20379.8|20426.1|20386.1|20426.1|20386.1|20418.3|20378.3|0
1597271400000|2020-08-12 22:30:00|20426.3|20386.3|20429.1|20389.1|20430.4|20390.4|20423.1|20383.1|0
1597271700000|2020-08-12 22:35:00|20429.3|20389.3|20426.1|20386.1|20430.4|20390.4|20424.3|20384.3|0
1597272000000|2020-08-12 22:40:00|20426|20386|20426.7|20386.7|20426.7|20386.7|20423.1|20383.1|0
1597272300000|2020-08-12 22:45:00|20426.6|20386.6|20423.1|20383.1|20426.6|20386.6|20423.1|20383.1|0
1597272600000|2020-08-12 22:50:00|20423.3|20383.3|20426.1|20386.1|20426.7|20386.7|20423.3|20383.3|0
1597272900000|2020-08-12 22:55:00|20426.2|20386.2|20424.3|20384.3|20426.7|20386.7|20424.3|20384.3|0
1597273200000|2020-08-12 23:00:00|20424.1|20384.1|20412.7|20372.7|20424.3|20384.3|20412.7|20372.7|0
1597273500000|2020-08-12 23:05:00|20412.4|20372.4|20411.4|20371.4|20412.4|20372.4|20406.6|20366.6|0
1597273800000|2020-08-12 23:10:00|20411.6|20371.6|20411.4|20371.4|20412.7|20372.7|20408.4|20368.4|0
1597274100000|2020-08-12 23:15:00|20411.6|20371.6|20420.5|20380.5|20421.8|20381.8|20411.4|20371.4|0
1597274400000|2020-08-12 23:20:00|20420.3|20380.3|20417.5|20377.5|20420.3|20380.3|20415.7|20375.7|0
1597274700000|2020-08-12 23:25:00|20417.8|20377.8|20417.5|20377.5|20418.8|20378.8|20412.1|20372.1|0
1597275000000|2020-08-12 23:30:00|20417.8|20377.8|20415.7|20375.7|20418.8|20378.8|20414.5|20374.5|0
1597275300000|2020-08-12 23:35:00|20415.5|20375.5|20418.8|20378.8|20420.5|20380.5|20414.5|20374.5|0
1597275600000|2020-08-12 23:40:00|20418.5|20378.5|20424.8|20384.8|20426.6|20386.6|20417.5|20377.5|0
1597275900000|2020-08-12 23:45:00|20424.7|20384.7|20418.8|20378.8|20424.8|20384.8|20415.7|20375.7|0
1597276200000|2020-08-12 23:50:00|20418.5|20378.5|20420.5|20380.5|20423.6|20383.6|20417.5|20377.5|0
1597276500000|2020-08-12 23:55:00|20420.4|20380.4|20421.8|20381.8|20421.8|20381.8|20417.5|20377.5|0
1597276800000|2020-08-13 00:00:00|20421.6|20381.6|20412.7|20372.7|20426.6|20386.6|20408.4|20368.4|0
1597277100000|2020-08-13 00:05:00|20413|20373|20430.9|20390.9|20433.9|20393.9|20413|20373|0
1597277400000|2020-08-13 00:10:00|20431.2|20391.2|20432.7|20392.7|20433.9|20393.9|20430.9|20390.9|0
1597277700000|2020-08-13 00:15:00|20432.8|20392.8|20435.7|20395.7|20437|20397|20423.6|20383.6|0
1597278000000|2020-08-13 00:20:00|20435.9|20395.9|20441.5|20401.5|20441.6|20401.6|20429.6|20389.6|0
1597278300000|2020-08-13 00:25:00|20441.6|20401.6|20441|20401|20447|20407|20440.7|20400.7|0
1597278600000|2020-08-13 00:30:00|20443|20403|20434.7|20394.7|20452.8|20412.8|20434.7|20394.7|0
1597278900000|2020-08-13 00:35:00|20434.8|20394.8|20420.7|20380.7|20435.2|20395.2|20417.8|20377.8|0
1597279200000|2020-08-13 00:40:00|20421.7|20381.7|20429.1|20389.1|20429.1|20389.1|20417.7|20377.7|0
1597279500000|2020-08-13 00:45:00|20427.1|20387.1|20415|20375|20435.2|20395.2|20409.1|20369.1|0
1597279800000|2020-08-13 00:50:00|20416|20376|20387.5|20347.5|20417.8|20377.8|20369.6|20329.6|0
1597280100000|2020-08-13 00:55:00|20387.4|20347.4|20375.6|20335.6|20387.6|20347.6|20375.5|20335.5|0
1597280400000|2020-08-13 01:00:00|20375.8|20335.8|20381.5|20341.5|20393.2|20353.2|20357.7|20317.7|0
1597280700000|2020-08-13 01:05:00|20381.6|20341.6|20387.4|20347.4|20393.2|20353.2|20375.3|20335.3|0
1597281000000|2020-08-13 01:10:00|20387.3|20347.3|20393.2|20353.2|20404.3|20364.3|20381.2|20341.2|0
1597281300000|2020-08-13 01:15:00|20393|20353|20392.8|20352.8|20404.8|20364.8|20375.5|20335.5|0
1597281600000|2020-08-13 01:20:00|20392.7|20352.7|20387.4|20347.4|20393.2|20353.2|20387.1|20347.1|0
1597281900000|2020-08-13 01:25:00|20387.3|20347.3|20393.2|20353.2|20393.3|20353.3|20381.7|20341.7|0
1597282200000|2020-08-13 01:30:00|20393.3|20353.3|20399.9|20359.9|20414.3|20374.3|20393.2|20353.2|0
1597282500000|2020-08-13 01:35:00|20400.1|20360.1|20387.4|20347.4|20400.1|20360.1|20376.1|20336.1|0
1597282800000|2020-08-13 01:40:00|20387.3|20347.3|20387.3|20347.3|20410.7|20370.7|20381.7|20341.7|0
1597283100000|2020-08-13 01:45:00|20387.1|20347.1|20404.9|20364.9|20405|20365|20384.2|20344.2|0
1597283400000|2020-08-13 01:50:00|20404.8|20364.8|20387.6|20347.6|20410.1|20370.1|20387.4|20347.4|0
1597283700000|2020-08-13 01:55:00|20387.5|20347.5|20387.6|20347.6|20387.9|20347.9|20376.5|20336.5|0
1597284000000|2020-08-13 02:00:00|20387.8|20347.8|20406.6|20366.6|20406.6|20366.6|20387.6|20347.6|0
1597284300000|2020-08-13 02:05:00|20406.8|20366.8|20383.7|20343.7|20407|20367|20383.5|20343.5|0
1597284600000|2020-08-13 02:10:00|20383.5|20343.5|20383.5|20343.5|20389.6|20349.6|20371.5|20331.5|0
1597284900000|2020-08-13 02:15:00|20383.4|20343.4|20384|20344|20384.2|20344.2|20372.4|20332.4|0
1597285200000|2020-08-13 02:20:00|20384.1|20344.1|20389.9|20349.9|20395.7|20355.7|20384.1|20344.1|0
1597285500000|2020-08-13 02:25:00|20389.8|20349.8|20390.1|20350.1|20401.2|20361.2|20389.8|20349.8|0
1597285800000|2020-08-13 02:30:00|20389.9|20349.9|20404.7|20364.7|20419.2|20379.2|20389.8|20349.8|0
1597286100000|2020-08-13 02:35:00|20405.7|20365.7|20413.2|20373.2|20413.5|20373.5|20405.7|20365.7|0
1597286400000|2020-08-13 02:40:00|20412.1|20372.1|20418.7|20378.7|20419.1|20379.1|20407.6|20367.6|0
1597286700000|2020-08-13 02:45:00|20418.9|20378.9|20407.4|20367.4|20418.9|20378.9|20401.2|20361.2|0
1597287000000|2020-08-13 02:50:00|20407.3|20367.3|20413.7|20373.7|20413.8|20373.8|20407.3|20367.3|0
1597287300000|2020-08-13 02:55:00|20413.5|20373.5|20408.3|20368.3|20413.8|20373.8|20407.9|20367.9|0
1597287600000|2020-08-13 03:00:00|20404.6|20364.6|20398.9|20358.9|20404.6|20364.6|20393.2|20353.2|0
1597287900000|2020-08-13 03:05:00|20399|20359|20393.2|20353.2|20399.1|20359.1|20390.3|20350.3|0
1597288200000|2020-08-13 03:10:00|20393.1|20353.1|20393.2|20353.2|20393.5|20353.5|20387.4|20347.4|0
1597288500000|2020-08-13 03:15:00|20393.3|20353.3|20404.5|20364.5|20404.6|20364.6|20381.9|20341.9|0
1597288800000|2020-08-13 03:20:00|20404.6|20364.6|20398.6|20358.6|20404.8|20364.8|20398.6|20358.6|0
1597289100000|2020-08-13 03:25:00|20393.2|20353.2|20392.5|20352.5|20393.2|20353.2|20386.8|20346.8|0
1597289400000|2020-08-13 03:30:00|20392.3|20352.3|20386.3|20346.3|20398.4|20358.4|20386.1|20346.1|0
1597289700000|2020-08-13 03:35:00|20386.4|20346.4|20386.4|20346.4|20392|20352|20380.6|20340.6|0
1597290000000|2020-08-13 03:40:00|20386.3|20346.3|20392.2|20352.2|20392.3|20352.3|20380.7|20340.7|0
1597290300000|2020-08-13 03:45:00|20392.3|20352.3|20403.5|20363.5|20403.8|20363.8|20392.2|20352.2|0
1597290600000|2020-08-13 03:50:00|20403.4|20363.4|20403.1|20363.1|20403.5|20363.5|20391.8|20351.8|0
1597290900000|2020-08-13 03:55:00|20403.2|20363.2|20403|20363|20408.4|20368.4|20397.4|20357.4|0
1597291200000|2020-08-13 04:00:00|20402.8|20362.8|20414.3|20374.3|20414.6|20374.6|20402.8|20362.8|0
1597291500000|2020-08-13 04:05:00|20414.4|20374.4|20408.9|20368.9|20414.4|20374.4|20408.7|20368.7|0
1597291800000|2020-08-13 04:10:00|20408.7|20368.7|20408.9|20368.9|20409.2|20369.2|20408.7|20368.7|0
1597292100000|2020-08-13 04:15:00|20409|20369|20414.8|20374.8|20414.8|20374.8|20408.7|20368.7|0
1597292400000|2020-08-13 04:20:00|20414.6|20374.6|20414.6|20374.6|20414.8|20374.8|20414.4|20374.4|0
1597292700000|2020-08-13 04:25:00|20414.5|20374.5|20409.2|20369.2|20414.6|20374.6|20408.7|20368.7|0
1597293000000|2020-08-13 04:30:00|20409|20369|20420.5|20380.5|20420.7|20380.7|20409|20369|0
1597293300000|2020-08-13 04:35:00|20420.7|20380.7|20431.6|20391.6|20431.6|20391.6|20420.5|20380.5|0
1597293600000|2020-08-13 04:40:00|20431.8|20391.8|20421.2|20381.2|20431.8|20391.8|20421.2|20381.2|0
1597293900000|2020-08-13 04:45:00|20421.3|20381.3|20421.6|20381.6|20427|20387|20415.3|20375.3|0
1597294200000|2020-08-13 04:50:00|20421.5|20381.5|20421.4|20381.4|20421.6|20381.6|20421.1|20381.1|0
1597294500000|2020-08-13 04:55:00|20421.6|20381.6|20415.7|20375.7|20421.6|20381.6|20415.5|20375.5|0
1597294800000|2020-08-13 05:00:00|20415.5|20375.5|20414.7|20374.7|20415.5|20375.5|20386.3|20346.3|0
1597295100000|2020-08-13 05:05:00|20414.5|20374.5|20408.8|20368.8|20414.7|20374.7|20403.2|20363.2|0
1597295400000|2020-08-13 05:10:00|20408.7|20368.7|20402.7|20362.7|20408.8|20368.8|20391.6|20351.6|0
1597295700000|2020-08-13 05:15:00|20402.5|20362.5|20414.7|20374.7|20414.7|20374.7|20397|20357|0
1597296000000|2020-08-13 05:20:00|20414.5|20374.5|20414.7|20374.7|20420.5|20380.5|20414.5|20374.5|0
1597296300000|2020-08-13 05:25:00|20414.8|20374.8|20414.8|20374.8|20420.6|20380.6|20414.5|20374.5|0
1597296600000|2020-08-13 05:30:00|20414.7|20374.7|20414.3|20374.3|20414.8|20374.8|20408.6|20368.6|0
1597296900000|2020-08-13 05:35:00|20414.4|20374.4|20408.9|20368.9|20414.8|20374.8|20408.8|20368.8|0
1597297200000|2020-08-13 05:40:00|20408.8|20368.8|20397.6|20357.6|20408.9|20368.9|20391.9|20351.9|0
1597297500000|2020-08-13 05:45:00|20397.7|20357.7|20397.7|20357.7|20403.4|20363.4|20391.9|20351.9|0
1597297800000|2020-08-13 05:50:00|20397.6|20357.6|20385.8|20345.8|20398.1|20358.1|20385.8|20345.8|0
1597298100000|2020-08-13 05:55:00|20386|20346|20380.9|20340.9|20391.7|20351.7|20380.4|20340.4|0
1597298400000|2020-08-13 06:00:00|20380.7|20340.7|20410.9|20395.9|20425.9|20410.9|20375.3|20335.3|60
1597298700000|2020-08-13 06:05:00|20415.9|20400.9|20400.9|20385.9|20415.9|20400.9|20400.9|20385.9|14
1597299000000|2020-08-13 06:10:00|20395.9|20380.9|20395.9|20380.9|20410.9|20395.9|20390.9|20375.9|24
1597299300000|2020-08-13 06:15:00|20390.9|20375.9|20370.9|20355.9|20390.9|20375.9|20360.9|20345.9|41
1597299600000|2020-08-13 06:20:00|20365.9|20350.9|20370.9|20355.9|20370.9|20355.9|20365.9|20350.9|14
1597299900000|2020-08-13 06:25:00|20375.9|20360.9|20370.9|20355.9|20380.9|20365.9|20360.9|20345.9|27
1597300200000|2020-08-13 06:30:00|20375.9|20360.9|20380.9|20365.9|20380.9|20365.9|20375.9|20360.9|4
1597300500000|2020-08-13 06:35:00|20385.9|20370.9|20375.9|20360.9|20385.9|20370.9|20375.9|20360.9|17
1597300800000|2020-08-13 06:40:00|20385.9|20370.9|20365.9|20350.9|20385.9|20370.9|20365.9|20350.9|12
1597301100000|2020-08-13 06:45:00|20370.9|20355.9|20380.9|20365.9|20380.9|20365.9|20370.9|20355.9|8
1597301400000|2020-08-13 06:50:00|20385.9|20370.9|20380.9|20365.9|20385.9|20370.9|20380.9|20365.9|3
1597301700000|2020-08-13 06:55:00|20385.9|20370.9|20395.9|20380.9|20405.9|20390.9|20385.9|20370.9|46
1597302000000|2020-08-13 07:00:00|20400.9|20385.9|20405.9|20390.9|20420.9|20405.9|20365.9|20350.9|426
1597302300000|2020-08-13 07:05:00|20410.9|20395.9|20425.9|20410.9|20440.9|20425.9|20370.9|20355.9|368
1597302600000|2020-08-13 07:10:00|20430.9|20415.9|20455.9|20440.9|20465.9|20450.9|20425.9|20410.9|288
1597302900000|2020-08-13 07:15:00|20450.9|20435.9|20470.9|20455.9|20470.9|20455.9|20430.9|20415.9|225
1597303200000|2020-08-13 07:20:00|20475.9|20460.9|20475.9|20460.9|20475.9|20460.9|20460.9|20445.9|167
1597303500000|2020-08-13 07:25:00|20480.9|20465.9|20425.9|20410.9|20485.9|20470.9|20415.9|20400.9|240
1597303800000|2020-08-13 07:30:00|20430.9|20415.9|20400.9|20385.9|20430.9|20415.9|20395.9|20380.9|165
1597304100000|2020-08-13 07:35:00|20405.9|20390.9|20405.9|20390.9|20410.9|20395.9|20385.9|20370.9|113
1597304400000|2020-08-13 07:40:00|20403.3|20388.3|20428.3|20413.3|20433.3|20418.3|20393.3|20378.3|162
1597304700000|2020-08-13 07:45:00|20423.3|20408.3|20398.3|20383.3|20443.3|20428.3|20393.3|20378.3|109
1597305000000|2020-08-13 07:50:00|20403.3|20388.3|20413.3|20398.3|20433.3|20418.3|20398.3|20383.3|84
1597305300000|2020-08-13 07:55:00|20418.3|20403.3|20418.3|20403.3|20428.3|20413.3|20413.3|20398.3|53
1597305600000|2020-08-13 08:00:00|20423.3|20408.3|20413.3|20398.3|20438.3|20423.3|20408.3|20393.3|70
1597305900000|2020-08-13 08:05:00|20408.3|20393.3|20413.3|20398.3|20418.3|20403.3|20373.3|20358.3|173
1597306200000|2020-08-13 08:10:00|20408.3|20393.3|20418.3|20403.3|20423.3|20408.3|20408.3|20393.3|24
1597306500000|2020-08-13 08:15:00|20408.3|20393.3|20398.3|20383.3|20408.3|20393.3|20388.3|20373.3|77
1597306800000|2020-08-13 08:20:00|20403.3|20388.3|20383.3|20368.3|20403.3|20388.3|20383.3|20368.3|98
1597307100000|2020-08-13 08:25:00|20388.3|20373.3|20383.3|20368.3|20393.3|20378.3|20383.3|20368.3|48
1597307400000|2020-08-13 08:30:00|20378.3|20363.3|20383.3|20368.3|20393.3|20378.3|20368.3|20353.3|70
1597307700000|2020-08-13 08:35:00|20388.3|20373.3|20393.3|20378.3|20393.3|20378.3|20383.3|20368.3|30
1597308000000|2020-08-13 08:40:00|20388.3|20373.3|20383.3|20368.3|20393.3|20378.3|20378.3|20363.3|64
1597308300000|2020-08-13 08:45:00|20373.3|20358.3|20398.3|20383.3|20403.3|20388.3|20373.3|20358.3|85
1597308600000|2020-08-13 08:50:00|20403.3|20388.3|20408.3|20393.3|20408.3|20393.3|20393.3|20378.3|66
1597308900000|2020-08-13 08:55:00|20403.3|20388.3|20383.3|20368.3|20408.3|20393.3|20383.3|20368.3|86
1597309200000|2020-08-13 09:00:00|20388.3|20373.3|20403.3|20388.3|20403.3|20388.3|20388.3|20373.3|31
1597309500000|2020-08-13 09:05:00|20408.3|20393.3|20403.3|20388.3|20408.3|20393.3|20398.3|20383.3|90
1597309800000|2020-08-13 09:10:00|20408.3|20393.3|20413.3|20398.3|20428.3|20413.3|20408.3|20393.3|38
1597310100000|2020-08-13 09:15:00|20408.3|20393.3|20413.3|20398.3|20418.3|20403.3|20393.3|20378.3|46
1597310400000|2020-08-13 09:20:00|20408.3|20393.3|20398.3|20383.3|20413.3|20398.3|20398.3|20383.3|12
1597310700000|2020-08-13 09:25:00|20408.3|20393.3|20423.3|20408.3|20423.3|20408.3|20398.3|20383.3|28
1597311000000|2020-08-13 09:30:00|20428.3|20413.3|20418.3|20403.3|20428.3|20413.3|20413.3|20398.3|30
1597311300000|2020-08-13 09:35:00|20428.3|20413.3|20418.3|20403.3|20428.3|20413.3|20418.3|20403.3|25
1597311600000|2020-08-13 09:40:00|20423.3|20408.3|20428.3|20413.3|20428.3|20413.3|20423.3|20408.3|49
1597311900000|2020-08-13 09:45:00|20433.3|20418.3|20438.3|20423.3|20443.3|20428.3|20433.3|20418.3|54
1597312200000|2020-08-13 09:50:00|20443.3|20428.3|20443.3|20428.3|20453.3|20438.3|20438.3|20423.3|42
1597312500000|2020-08-13 09:55:00|20438.3|20423.3|20438.3|20423.3|20438.3|20423.3|20428.3|20413.3|34
1597312800000|2020-08-13 10:00:00|20433.3|20418.3|20438.3|20423.3|20438.3|20423.3|20428.3|20413.3|28
1597313100000|2020-08-13 10:05:00|20443.3|20428.3|20438.3|20423.3|20443.3|20428.3|20433.3|20418.3|61
1597313400000|2020-08-13 10:10:00|20443.3|20428.3|20433.3|20418.3|20443.3|20428.3|20428.3|20413.3|26
1597313700000|2020-08-13 10:15:00|20428.3|20413.3|20423.3|20408.3|20428.3|20413.3|20418.3|20403.3|53
1597314000000|2020-08-13 10:20:00|20428.3|20413.3|20433.3|20418.3|20433.3|20418.3|20423.3|20408.3|22
1597314300000|2020-08-13 10:25:00|20428.3|20413.3|20433.3|20418.3|20438.3|20423.3|20428.3|20413.3|19
1597314600000|2020-08-13 10:30:00|20428.3|20413.3|20428.3|20413.3|20433.3|20418.3|20418.3|20403.3|31
1597314900000|2020-08-13 10:35:00|20433.3|20418.3|20438.3|20423.3|20443.3|20428.3|20428.3|20413.3|54
1597315200000|2020-08-13 10:40:00|20443.3|20428.3|20448.3|20433.3|20448.3|20433.3|20438.3|20423.3|36
1597315500000|2020-08-13 10:45:00|20443.3|20428.3|20433.3|20418.3|20443.3|20428.3|20433.3|20418.3|38
1597315800000|2020-08-13 10:50:00|20423.3|20408.3|20428.3|20413.3|20433.3|20418.3|20423.3|20408.3|26
1597316100000|2020-08-13 10:55:00|20423.3|20408.3|20403.3|20388.3|20423.3|20408.3|20393.3|20378.3|47
1597316400000|2020-08-13 11:00:00|20408.3|20393.3|20403.3|20388.3|20418.3|20403.3|20403.3|20388.3|38
1597316700000|2020-08-13 11:05:00|20408.3|20393.3|20403.3|20388.3|20408.3|20393.3|20403.3|20388.3|14
1597317000000|2020-08-13 11:10:00|20398.3|20383.3|20398.3|20383.3|20398.3|20383.3|20393.3|20378.3|42
1597317300000|2020-08-13 11:15:00|20393.3|20378.3|20403.3|20388.3|20403.3|20388.3|20393.3|20378.3|47
1597317600000|2020-08-13 11:20:00|20398.3|20383.3|20388.3|20373.3|20398.3|20383.3|20388.3|20373.3|55
1597317900000|2020-08-13 11:25:00|20383.3|20368.3|20383.3|20368.3|20388.3|20373.3|20378.3|20363.3|34
1597318200000|2020-08-13 11:30:00|20388.3|20373.3|20388.3|20373.3|20388.3|20373.3|20378.3|20363.3|34
1597318500000|2020-08-13 11:35:00|20393.3|20378.3|20378.3|20363.3|20393.3|20378.3|20373.3|20358.3|42
1597318800000|2020-08-13 11:40:00|20378.7|20363.7|20378.7|20363.7|20388.7|20373.7|20378.7|20363.7|42
1597319100000|2020-08-13 11:45:00|20383.7|20368.7|20388.7|20373.7|20393.7|20378.7|20383.7|20368.7|14
1597319400000|2020-08-13 11:50:00|20383.7|20368.7|20383.7|20368.7|20388.7|20373.7|20383.7|20368.7|24
1597319700000|2020-08-13 11:55:00|20388.7|20373.7|20383.7|20368.7|20388.7|20373.7|20383.7|20368.7|8
1597320000000|2020-08-13 12:00:00|20378.7|20363.7|20373.7|20358.7|20383.7|20368.7|20368.7|20353.7|29
1597320300000|2020-08-13 12:05:00|20378.7|20363.7|20378.7|20363.7|20378.7|20363.7|20378.7|20363.7|17
1597320600000|2020-08-13 12:10:00|20373.7|20358.7|20378.7|20363.7|20378.7|20363.7|20373.7|20358.7|25
1597320900000|2020-08-13 12:15:00|20383.7|20368.7|20368.7|20353.7|20383.7|20368.7|20368.7|20353.7|49
1597321200000|2020-08-13 12:20:00|20363.7|20348.7|20348.7|20333.7|20368.7|20353.7|20348.7|20333.7|106
1597321500000|2020-08-13 12:25:00|20353.7|20338.7|20343.7|20328.7|20358.7|20343.7|20328.7|20313.7|111
1597321800000|2020-08-13 12:30:00|20353.7|20338.7|20363.7|20348.7|20378.7|20363.7|20343.7|20328.7|137
1597322100000|2020-08-13 12:35:00|20358.7|20343.7|20363.7|20348.7|20368.7|20353.7|20348.7|20333.7|100
1597322400000|2020-08-13 12:40:00|20368.7|20353.7|20368.7|20353.7|20378.7|20363.7|20368.7|20353.7|80
1597322700000|2020-08-13 12:45:00|20363.7|20348.7|20373.7|20358.7|20373.7|20358.7|20358.7|20343.7|32
1597323000000|2020-08-13 12:50:00|20368.7|20353.7|20368.7|20353.7|20378.7|20363.7|20353.7|20338.7|38
1597323300000|2020-08-13 12:55:00|20373.7|20358.7|20363.7|20348.7|20373.7|20358.7|20363.7|20348.7|41
1597323600000|2020-08-13 13:00:00|20368.7|20353.7|20338.7|20323.7|20373.7|20358.7|20328.7|20313.7|108
1597323900000|2020-08-13 13:05:00|20333.7|20318.7|20338.7|20323.7|20343.7|20328.7|20323.7|20308.7|104
1597324200000|2020-08-13 13:10:00|20333.7|20318.7|20323.7|20308.7|20338.7|20323.7|20318.7|20303.7|45
1597324500000|2020-08-13 13:15:00|20328.7|20313.7|20328.7|20313.7|20333.7|20318.7|20323.7|20308.7|87
1597324800000|2020-08-13 13:20:00|20333.7|20318.7|20333.7|20318.7|20338.7|20323.7|20323.7|20308.7|32
1597325100000|2020-08-13 13:25:00|20328.7|20313.7|20313.7|20298.7|20328.7|20313.7|20313.7|20298.7|75
1597325400000|2020-08-13 13:30:00|20318.7|20303.7|20298.7|20283.7|20318.7|20303.7|20288.7|20273.7|229
1597325700000|2020-08-13 13:35:00|20293.7|20278.7|20298.7|20283.7|20308.7|20293.7|20293.7|20278.7|153
1597326000000|2020-08-13 13:40:00|20288.7|20273.7|20338.7|20323.7|20338.7|20323.7|20283.7|20268.7|186
1597326300000|2020-08-13 13:45:00|20333.7|20318.7|20303.7|20288.7|20333.7|20318.7|20298.7|20283.7|93
1597326600000|2020-08-13 13:50:00|20293.7|20278.7|20313.7|20298.7|20318.7|20303.7|20288.7|20273.7|114
1597326900000|2020-08-13 13:55:00|20308.7|20293.7|20338.7|20323.7|20338.7|20323.7|20308.7|20293.7|64
1597327200000|2020-08-13 14:00:00|20343.7|20328.7|20343.7|20328.7|20343.7|20328.7|20323.7|20308.7|78
1597327500000|2020-08-13 14:05:00|20338.7|20323.7|20333.7|20318.7|20338.7|20323.7|20318.7|20303.7|70
1597327800000|2020-08-13 14:10:00|20334.3|20319.3|20334.3|20319.3|20344.3|20329.3|20329.3|20314.3|47
1597328100000|2020-08-13 14:15:00|20329.3|20314.3|20329.3|20314.3|20334.3|20319.3|20319.3|20304.3|137
1597328400000|2020-08-13 14:20:00|20324.3|20309.3|20314.3|20299.3|20329.3|20314.3|20309.3|20294.3|96
1597328700000|2020-08-13 14:25:00|20319.3|20304.3|20314.3|20299.3|20319.3|20304.3|20309.3|20294.3|35
1597329000000|2020-08-13 14:30:00|20319.3|20304.3|20334.3|20319.3|20339.3|20324.3|20314.3|20299.3|57
1597329300000|2020-08-13 14:35:00|20329.3|20314.3|20339.3|20324.3|20339.3|20324.3|20324.3|20309.3|93
1597329600000|2020-08-13 14:40:00|20334.3|20319.3|20339.3|20324.3|20349.3|20334.3|20329.3|20314.3|100
1597329900000|2020-08-13 14:45:00|20334.3|20319.3|20339.3|20324.3|20344.3|20329.3|20334.3|20319.3|75
1597330200000|2020-08-13 14:50:00|20334.3|20319.3|20329.3|20314.3|20334.3|20319.3|20319.3|20304.3|73
1597330500000|2020-08-13 14:55:00|20324.3|20309.3|20334.3|20319.3|20334.3|20319.3|20314.3|20299.3|95
1597330800000|2020-08-13 15:00:00|20339.3|20324.3|20349.3|20334.3|20354.3|20339.3|20329.3|20314.3|105
1597331100000|2020-08-13 15:05:00|20344.3|20329.3|20359.3|20344.3|20359.3|20344.3|20344.3|20329.3|67
1597331400000|2020-08-13 15:10:00|20354.3|20339.3|20369.3|20354.3|20379.3|20364.3|20354.3|20339.3|136
1597331700000|2020-08-13 15:15:00|20374.3|20359.3|20354.3|20339.3|20379.3|20364.3|20354.3|20339.3|242
1597332000000|2020-08-13 15:20:00|20349.3|20334.3|20339.3|20324.3|20349.3|20334.3|20319.3|20304.3|445
1597332300000|2020-08-13 15:25:00|20344.3|20329.3|20324.3|20309.3|20344.3|20329.3|20324.3|20309.3|774
1597332600000|2020-08-13 15:30:00|20329.3|20314.3|20264.3|20249.3|20329.3|20314.3|20254.3|20239.3|617
1597332900000|2020-08-13 15:35:00|20274.3|20259.3|20264.3|20249.3|20279.3|20264.3|20264.3|20249.3|326
1597333200000|2020-08-13 15:40:00|20269.3|20254.3|20259.3|20244.3|20269.3|20254.3|20259.3|20244.3|765
1597333500000|2020-08-13 15:45:00|20269.3|20254.3|20269.3|20254.3|20279.3|20264.3|20264.3|20249.3|443
1597333800000|2020-08-13 15:50:00|20264.3|20249.3|20269.3|20244.3|20269.3|20249.3|20259.3|20239.3|28
1597334100000|2020-08-13 15:55:00|20274.3|20249.3|20274.3|20254.3|20279.3|20254.3|20269.3|20249.3|49
1597334400000|2020-08-13 16:00:00|20269.3|20249.3|20279.3|20254.3|20279.3|20254.3|20269.3|20249.3|63
1597334700000|2020-08-13 16:05:00|20284.3|20259.3|20279.3|20259.3|20284.3|20264.3|20279.3|20254.3|6
1597335300000|2020-08-13 16:15:00|20284.3|20264.3|20284.3|20259.3|20284.3|20264.3|20284.3|20259.3|9
1597335600000|2020-08-13 16:20:00|20279.3|20264.3|20289.3|20269.3|20289.3|20269.3|20279.3|20259.3|13
1597335900000|2020-08-13 16:25:00|20284.3|20264.3|20284.3|20264.3|20289.3|20269.3|20284.3|20264.3|7
1597336200000|2020-08-13 16:30:00|20279.3|20259.3|20284.3|20259.3|20284.3|20264.3|20279.3|20259.3|17
1597336500000|2020-08-13 16:35:00|20279.3|20254.3|20279.3|20259.3|20279.3|20259.3|20274.3|20254.3|6
1597336800000|2020-08-13 16:40:00|20284.3||20284.3||20284.3||20284.3||2
1597337100000|2020-08-13 16:45:00|20279.3|20254.3|20279.3|20254.3|20284.3|20254.3|20279.3|20254.3|2
1597337400000|2020-08-13 16:50:00|20274.3||20279.3||20279.3||20274.3||1
1597337700000|2020-08-13 16:55:00|20274.3|20249.3|20284.3|20259.3|20284.3|20259.3|20269.3|20249.3|18
1597338000000|2020-08-13 17:00:00|20279.3|20264.3|20279.3|20254.3|20279.3|20264.3|20279.3|20254.3|11
1597338300000|2020-08-13 17:05:00|20274.3|20249.3|20274.3|20249.3|20274.3|20249.3|20274.3|20249.3|3
1597338600000|2020-08-13 17:10:00|20279.3|20254.3|20279.3|20254.3|20279.3|20254.3|20279.3|20254.3|2
1597338900000|2020-08-13 17:15:00|20278.3|20250.3|20274.3|20249.3|20278.3|20254.3|20269.3|20249.3|1
1597339200000|2020-08-13 17:20:00|20278.3|20250.3|20269.3|20244.3|20278.3|20250.3|20269.3|20244.3|4
1597339500000|2020-08-13 17:25:00|20264.3|20239.3|20264.3|20239.3|20264.3|20244.3|20259.3|20239.3|6
1597339800000|2020-08-13 17:30:00|20259.3|20234.3|20244.3|20219.3|20259.3|20234.3|20239.3|20219.3|30
1597340100000|2020-08-13 17:35:00|20239.3|20214.3|20244.3|20219.3|20244.3|20224.3|20234.3|20214.3|9
1597340400000|2020-08-13 17:40:00|20248.3|20224.3|20249.3|20224.3|20249.3|20224.3|20248.3|20219.3|1
1597340700000|2020-08-13 17:45:00|20254.3|20229.3|20269.3|20244.3|20269.3|20244.3|20254.3|20229.3|3
1597341300000|2020-08-13 17:55:00|20264.3|20239.3|20259.3|20234.3|20264.3|20239.3|20259.3|20234.3|14
1597341600000|2020-08-13 18:00:00|20254.3|20229.3|20239.3|20214.3|20254.3|20229.3|20234.3|20209.3|12
1597341900000|2020-08-13 18:05:00|20243.3|20219.3|20244.3|20219.3|20249.3|20224.3|20243.3|20214.3|4
1597342200000|2020-08-13 18:10:00|20239.3|20214.3|20234.3|20209.3|20239.3|20214.3|20229.3|20204.3|14
1597342500000|2020-08-13 18:15:00|20239.3|20214.3|20209.3|20189.3|20239.3|20214.3|20209.3|20189.3|9
1597342800000|2020-08-13 18:20:00|20204.3|20184.3|20189.3|20169.3|20209.3|20184.3|20184.3|20164.3|75
1597343100000|2020-08-13 18:25:00|20194.3|20164.3|20214.3|20199.3|20224.3|20204.3|20194.3|20164.3|14
1597343400000|2020-08-13 18:30:00|20209.3|20194.3|20199.3|20184.3|20209.3|20194.3|20199.3|20184.3|6
1597343700000|2020-08-13 18:35:00|20189.3|20174.3|20169.3|20154.3|20189.3|20174.3|20169.3|20154.3|12
1597344000000|2020-08-13 18:40:00|20179.3|20164.3|20184.3|20169.3|20189.3|20174.3|20179.3|20164.3|41
1597344300000|2020-08-13 18:45:00|20189.3|20174.3|20184.3|20169.3|20189.3|20174.3|20184.3|20169.3|39
1597344600000|2020-08-13 18:50:00|20154.3|20139.3|20164.3|20149.3|20164.3|20149.3|20144.3|20129.3|6
1597344900000|2020-08-13 18:55:00|20159.3|20144.3|20184.3|20169.3|20184.3|20169.3|20149.3|20134.3|32
1597345200000|2020-08-13 19:00:00|20179.3|20164.3|20179.3|20164.3|20179.3|20164.3|20169.3|20154.3|5
1597345500000|2020-08-13 19:05:00|20169.3|20154.3|20164.3|20149.3|20169.3|20154.3|20164.3|20149.3|2
1597345800000|2020-08-13 19:10:00|20179.3|20164.3|20189.3|20174.3|20189.3|20174.3|20179.3|20164.3|15
1597346100000|2020-08-13 19:15:00|20194.3|20179.3|20209.3|20194.3|20209.3|20194.3|20194.3|20179.3|5
1597346400000|2020-08-13 19:20:00|20214.3|20199.3|20214.3|20199.3|20214.3|20199.3|20214.3|20199.3|3
1597346700000|2020-08-13 19:25:00|20219.3|20204.3|20214.3|20199.3|20219.3|20204.3|20214.3|20199.3|4
1597347000000|2020-08-13 19:30:00|20224.3|20209.3|20224.3|20209.3|20224.3|20209.3|20224.3|20209.3|3
1597347300000|2020-08-13 19:35:00|20229.3|20214.3|20229.3|20214.3|20229.3|20214.3|20229.3|20214.3|4
1597347600000|2020-08-13 19:40:00|20224.3|20209.3|20229.3|20214.3|20229.3|20214.3|20224.3|20209.3|5
1597347900000|2020-08-13 19:45:00|20219.3|20204.3|20229.3|20214.3|20229.3|20214.3|20219.3|20204.3|8
1597348200000|2020-08-13 19:50:00|20224.3|20209.3|20224.3|20209.3|20229.3|20214.3|20224.3|20209.3|13
1597348500000|2020-08-13 19:55:00|20219.3|20204.3|20224.3|20209.3|20224.3|20209.3|20219.3|20204.3|5
1597348800000|2020-08-13 20:00:00|20236.9|20196.9|20214.7|20174.7|20240.1|20200.1|20212.9|20172.9|0
1597349100000|2020-08-13 20:05:00|20214.9|20174.9|20229.8|20189.8|20231.1|20191.1|20214.7|20174.7|0
1597349400000|2020-08-13 20:10:00|20230|20190|20234|20194|20238.4|20198.4|20228|20188|0
1597349700000|2020-08-13 20:15:00|20233.7|20193.7|20234.7|20194.7|20235.2|20195.2|20233.2|20193.2|0
1597350000000|2020-08-13 20:20:00|20235.2|20195.2|20235.2|20195.2|20235.7|20195.7|20234.7|20194.7|0
1597350300000|2020-08-13 20:25:00|20235.7|20195.7|20236.7|20196.7|20236.7|20196.7|20234.7|20194.7|0
1597350600000|2020-08-13 20:30:00|20237.2|20197.2|20240.8|20200.8|20246.8|20206.8|20234.7|20194.7|0
1597350900000|2020-08-13 20:35:00|20240.5|20200.5|20245|20205|20248.1|20208.1|20239.5|20199.5|0
1597351200000|2020-08-13 20:40:00|20244.8|20204.8|20248.1|20208.1|20248.1|20208.1|20243.8|20203.8|0
1597351500000|2020-08-13 20:45:00|20248.3|20208.3|20248.1|20208.1|20249.8|20209.8|20243.8|20203.8|0
1597351800000|2020-08-13 20:50:00|20247.8|20207.8|20249|20209|20255|20215|20246.8|20206.8|0
1597352100000|2020-08-13 20:55:00|20249.2|20209.2|20246.7|20206.7|20250.7|20210.7|20242.9|20202.9|0
1597352400000|2020-08-13 21:00:00|20246.2|20206.2|20245.7|20205.7|20246.2|20206.2|20245.7|20205.7|0
1597352700000|2020-08-13 21:05:00|20244.7|20204.7|20244.2|20204.2|20245.2|20205.2|20243.7|20203.7|0
1597353000000|2020-08-13 21:10:00|20243.7|20203.7|20242.2|20202.2|20243.7|20203.7|20242.2|20202.2|0
1597353300000|2020-08-13 21:15:00|20242.7|20202.7|20242.2|20202.2|20243.7|20203.7|20241.6|20201.6|0
1597353600000|2020-08-13 21:20:00|20242.7|20202.7|20242.7|20202.7|20242.7|20202.7|20241.6|20201.6|0
1597353900000|2020-08-13 21:25:00|20242.2|20202.2|20241.6|20201.6|20242.2|20202.2|20241.6|20201.6|0
1597354200000|2020-08-13 21:30:00|20242.7|20202.7|20241.6|20201.6|20242.7|20202.7|20241.6|20201.6|0
1597354500000|2020-08-13 21:35:00|20242.7|20202.7|20242.7|20202.7|20242.7|20202.7|20242.2|20202.2|0
1597354800000|2020-08-13 21:40:00|20241.1|20201.1|20241.6|20201.6|20241.6|20201.6|20240.1|20200.1|0
1597355100000|2020-08-13 21:45:00|20242.2|20202.2|20243.2|20203.2|20243.7|20203.7|20242.2|20202.2|0
1597355400000|2020-08-13 21:50:00|20243.7|20203.7|20242.6|20202.6|20243.7|20203.7|20242.6|20202.6|0
1597355700000|2020-08-13 21:55:00|20243.1|20203.1|20242.6|20202.6|20243.6|20203.6|20242.6|20202.6|0
1597356000000|2020-08-13 22:00:00|20242.3|20202.3|20256.3|20216.3|20259.4|20219.4|20241.8|20201.8|0
1597356300000|2020-08-13 22:05:00|20256.5|20216.5|20249|20209|20257.6|20217.6|20247.3|20207.3|0
1597356600000|2020-08-13 22:10:00|20249.1|20209.1|20247.3|20207.3|20249.7|20209.7|20246.6|20206.6|0
1597356900000|2020-08-13 22:15:00|20247|20207|20250.3|20210.3|20252|20212|20246|20206|0
1597357200000|2020-08-13 22:20:00|20250.2|20210.2|20250.3|20210.3|20252.7|20212.7|20249|20209|0
1597357500000|2020-08-13 22:25:00|20250.5|20210.5|20250.3|20210.3|20253.3|20213.3|20250.3|20210.3|0
1597357800000|2020-08-13 22:30:00|20250.5|20210.5|20256.3|20216.3|20257.6|20217.6|20250.5|20210.5|0
1597358100000|2020-08-13 22:35:00|20256.5|20216.5|20259.4|20219.4|20259.4|20219.4|20256.3|20216.3|0
1597358400000|2020-08-13 22:40:00|20259.6|20219.6|20263.6|20223.6|20263.6|20223.6|20259.4|20219.4|0
1597358700000|2020-08-13 22:45:00|20263.9|20223.9|20257.6|20217.6|20266.7|20226.7|20257.6|20217.6|0
1597359000000|2020-08-13 22:50:00|20257.8|20217.8|20263.6|20223.6|20263.6|20223.6|20257.8|20217.8|0
1597359300000|2020-08-13 22:55:00|20263.4|20223.4|20265.3|20225.3|20267.3|20227.3|20262.4|20222.4|0
1597359600000|2020-08-13 23:00:00|20264.8|20224.8|20274.5|20234.5|20274.5|20234.5|20264.8|20224.8|0
1597359900000|2020-08-13 23:05:00|20274.7|20234.7|20278.8|20238.8|20284.8|20244.8|20274.7|20234.7|0
1597360200000|2020-08-13 23:10:00|20278.9|20238.9|20281.8|20241.8|20283.1|20243.1|20278.8|20238.8|0
1597360500000|2020-08-13 23:15:00|20281.6|20241.6|20280.5|20240.5|20281.8|20241.8|20277.5|20237.5|0
1597360800000|2020-08-13 23:20:00|20280|20240|20278.8|20238.8|20280|20240|20275.7|20235.7|0
1597361100000|2020-08-13 23:25:00|20278.7|20238.7|20277.5|20237.5|20280.5|20240.5|20275.7|20235.7|0
1597361400000|2020-08-13 23:30:00|20277.8|20237.8|20277.5|20237.5|20280.5|20240.5|20275.7|20235.7|0
1597361700000|2020-08-13 23:35:00|20277.6|20237.6|20281.8|20241.8|20281.8|20241.8|20277.6|20237.6|0
1597362000000|2020-08-13 23:40:00|20282.1|20242.1|20283.1|20243.1|20287.9|20247.9|20282.1|20242.1|0
1597362300000|2020-08-13 23:45:00|20282.8|20242.8|20292.7|20252.7|20292.7|20252.7|20280.5|20240.5|0
1597362600000|2020-08-13 23:50:00|20292.4|20252.4|20286.6|20246.6|20292.7|20252.7|20284.9|20244.9|0
1597362900000|2020-08-13 23:55:00|20286.5|20246.5|20285.1|20245.1|20286.6|20246.6|20282.4|20242.4|0
1597363200000|2020-08-14 00:00:00|20286.6|20246.6|20289.1|20249.1|20289.1|20249.1|20273.3|20233.3|0
1597363500000|2020-08-14 00:05:00|20289.2|20249.2|20290.9|20250.9|20290.9|20250.9|20278.8|20238.8|0
1597363800000|2020-08-14 00:10:00|20291|20251|20292.1|20252.1|20296.9|20256.9|20289.1|20249.1|0
1597364100000|2020-08-14 00:15:00|20292.4|20252.4|20268.6|20228.6|20302.2|20262.2|20268.6|20228.6|0
1597364400000|2020-08-14 00:20:00|20268.7|20228.7|20268.3|20228.3|20268.7|20228.7|20245.8|20205.8|0
1597364700000|2020-08-14 00:25:00|20268.4|20228.4|20268.1|20228.1|20279.7|20239.7|20262.3|20222.3|0
1597365000000|2020-08-14 00:30:00|20269.1|20229.1|20268.1|20228.1|20273.8|20233.8|20262.4|20222.4|0
1597365300000|2020-08-14 00:35:00|20267.9|20227.9|20262.6|20222.6|20274|20234|20262.6|20222.6|0
1597365600000|2020-08-14 00:40:00|20263.6|20223.6|20261.9|20221.9|20268.3|20228.3|20256.3|20216.3|0
1597365900000|2020-08-14 00:45:00|20261.8|20221.8|20262.2|20222.2|20262.2|20222.2|20256|20216|0
1597366200000|2020-08-14 00:50:00|20262.1|20222.1|20250.6|20210.6|20262.7|20222.7|20250.6|20210.6|0
1597366500000|2020-08-14 00:55:00|20250.4|20210.4|20250.8|20210.8|20256.8|20216.8|20244.8|20204.8|0
1597366800000|2020-08-14 01:00:00|20250.7|20210.7|20257.3|20217.3|20262.9|20222.9|20250.7|20210.7|0
1597367100000|2020-08-14 01:05:00|20257.2|20217.2|20251.6|20211.6|20257.2|20217.2|20251.3|20211.3|0
1597367400000|2020-08-14 01:10:00|20251.4|20211.4|20255.4|20215.4|20255.5|20215.5|20227.1|20187.1|0
1597367700000|2020-08-14 01:15:00|20255.2|20215.2|20232.1|20192.1|20255.5|20215.5|20220.8|20180.8|0
1597368000000|2020-08-14 01:20:00|20232|20192|20234.3|20194.3|20242.9|20202.9|20220.3|20180.3|0
1597368300000|2020-08-14 01:25:00|20235.3|20195.3|20237.9|20197.9|20242.9|20202.9|20234.7|20194.7|0
1597368600000|2020-08-14 01:30:00|20237.8|20197.8|20254.5|20214.5|20266.1|20226.1|20232|20192|0
1597368900000|2020-08-14 01:35:00|20254.7|20214.7|20260.6|20220.6|20260.7|20220.7|20249|20209|0
1597369200000|2020-08-14 01:40:00|20260.7|20220.7|20266.3|20226.3|20266.5|20226.5|20260.4|20220.4|0
1597369500000|2020-08-14 01:45:00|20266.5|20226.5|20272|20232|20272|20232|20254.9|20214.9|0
1597369800000|2020-08-14 01:50:00|20273|20233|20255.2|20215.2|20277.8|20237.8|20254.9|20214.9|0
1597370100000|2020-08-14 01:55:00|20255.3|20215.3|20252.5|20212.5|20260.9|20220.9|20249.5|20209.5|0
1597370400000|2020-08-14 02:00:00|20252.3|20212.3|20260.4|20220.4|20260.6|20220.6|20237.9|20197.9|0
1597370700000|2020-08-14 02:05:00|20258.4|20218.4|20266.5|20226.5|20266.6|20226.6|20249.1|20209.1|0
1597371000000|2020-08-14 02:10:00|20266.4|20226.4|20266.5|20226.5|20272.5|20232.5|20255.4|20215.4|0
1597371300000|2020-08-14 02:15:00|20266.3|20226.3|20274.7|20234.7|20278|20238|20266.3|20226.3|0
1597371600000|2020-08-14 02:20:00|20273.7|20233.7|20271.7|20231.7|20273.7|20233.7|20265.8|20225.8|0
1597371900000|2020-08-14 02:25:00|20271.6|20231.6|20271.9|20231.9|20272|20232|20266.3|20226.3|0
1597372200000|2020-08-14 02:30:00|20272|20232|20260.1|20220.1|20277.6|20237.6|20260.1|20220.1|0
1597372500000|2020-08-14 02:35:00|20260.2|20220.2|20266|20226|20271.5|20231.5|20254.7|20214.7|0
1597372800000|2020-08-14 02:40:00|20266.1|20226.1|20254.5|20214.5|20271.7|20231.7|20254.5|20214.5|0
1597373100000|2020-08-14 02:45:00|20255.5|20215.5|20265.8|20225.8|20265.8|20225.8|20254.4|20214.4|0
1597373400000|2020-08-14 02:50:00|20265.9|20225.9|20256.9|20216.9|20268.8|20228.8|20254|20214|0
1597373700000|2020-08-14 02:55:00|20257.9|20217.9|20265.3|20225.3|20265.6|20225.6|20248.3|20208.3|0
1597374000000|2020-08-14 03:00:00|20263.3|20223.3|20253.9|20213.9|20263.3|20223.3|20253.9|20213.9|0
1597374300000|2020-08-14 03:05:00|20253.7|20213.7|20264.9|20224.9|20265.1|20225.1|20242.2|20202.2|0
1597374600000|2020-08-14 03:10:00|20265|20225|20270.5|20230.5|20270.7|20230.7|20261.9|20221.9|0
1597374900000|2020-08-14 03:15:00|20270.6|20230.6|20270.4|20230.4|20276.4|20236.4|20270.4|20230.4|0
1597375200000|2020-08-14 03:20:00|20270.5|20230.5|20282|20242|20282.1|20242.1|20270.4|20230.4|0
1597375500000|2020-08-14 03:25:00|20281.9|20241.9|20261.9|20221.9|20281.9|20241.9|20259.2|20219.2|0
1597375800000|2020-08-14 03:30:00|20261.8|20221.8|20265|20225|20265|20225|20253.4|20213.4|0
1597376100000|2020-08-14 03:35:00|20265.1|20225.1|20265|20225|20270.5|20230.5|20264.8|20224.8|0
1597376400000|2020-08-14 03:40:00|20267.7|20227.7|20265|20225|20270.7|20230.7|20265|20225|0
1597376700000|2020-08-14 03:45:00|20267|20227|20270.7|20230.7|20270.9|20230.9|20265|20225|0
1597377000000|2020-08-14 03:50:00|20270.6|20230.6|20264.8|20224.8|20270.7|20230.7|20264.8|20224.8|0
1597377300000|2020-08-14 03:55:00|20264.9|20224.9|20270.7|20230.7|20276.3|20236.3|20264.8|20224.8|0
1597377600000|2020-08-14 04:00:00|20270.5|20230.5|20270.7|20230.7|20276.4|20236.4|20270.4|20230.4|0
1597377900000|2020-08-14 04:05:00|20270.6|20230.6|20270.9|20230.9|20270.9|20230.9|20270.5|20230.5|0
1597378200000|2020-08-14 04:10:00|20271|20231|20270.9|20230.9|20276.6|20236.6|20270.9|20230.9|0
1597378500000|2020-08-14 04:15:00|20271|20231|20276.4|20236.4|20276.6|20236.6|20270.9|20230.9|0
1597378800000|2020-08-14 04:20:00|20274.4|20234.4|20271|20231|20276.8|20236.8|20270.7|20230.7|0
1597379100000|2020-08-14 04:25:00|20271.1|20231.1|20276.4|20236.4|20276.6|20236.6|20271|20231|0
1597379400000|2020-08-14 04:30:00|20276.6|20236.6|20282.6|20242.6|20282.6|20242.6|20276.4|20236.4|0
1597379700000|2020-08-14 04:35:00|20282.5|20242.5|20282.5|20242.5|20282.6|20242.6|20282.3|20242.3|0
1597380000000|2020-08-14 04:40:00|20282.6|20242.6|20283.3|20243.3|20288.7|20248.7|20282.5|20242.5|0
1597380300000|2020-08-14 04:45:00|20283.1|20243.1|20277.4|20237.4|20283.2|20243.2|20277.2|20237.2|0
1597380600000|2020-08-14 04:50:00|20277.2|20237.2|20277.2|20237.2|20277.4|20237.4|20271.6|20231.6|0
1597380900000|2020-08-14 04:55:00|20275.2|20235.2|20265.9|20225.9|20275.2|20235.2|20265.9|20225.9|0
1597381200000|2020-08-14 05:00:00|20266.1|20226.1|20277.7|20237.7|20277.7|20237.7|20266.1|20226.1|0
1597381500000|2020-08-14 05:05:00|20277.9|20237.9|20272.1|20232.1|20277.9|20237.9|20272|20232|0
1597381800000|2020-08-14 05:10:00|20272.2|20232.2|20272|20232|20272.3|20232.3|20266.6|20226.6|0
1597382100000|2020-08-14 05:15:00|20272.1|20232.1|20272.1|20232.1|20272.3|20232.3|20272|20232|0
1597382400000|2020-08-14 05:20:00|20272|20232|20278.4|20238.4|20278.4|20238.4|20271.8|20231.8|0
1597382700000|2020-08-14 05:25:00|20278.5|20238.5|20273|20233|20284.3|20244.3|20272.8|20232.8|0
1597383000000|2020-08-14 05:30:00|20273.1|20233.1|20266.9|20226.9|20278.5|20238.5|20266.8|20226.8|0
1597383300000|2020-08-14 05:35:00|20267|20227|20270.1|20230.1|20270.1|20230.1|20261.4|20221.4|0
1597383600000|2020-08-14 05:40:00|20269.9|20229.9|20273.1|20233.1|20275.8|20235.8|20267.3|20227.3|0
1597383900000|2020-08-14 05:45:00|20273.2|20233.2|20261.9|20221.9|20278.9|20238.9|20261.9|20221.9|0
1597384200000|2020-08-14 05:50:00|20261.7|20221.7|20278.5|20238.5|20278.9|20238.9|20256.1|20216.1|0
1597384500000|2020-08-14 05:55:00|20278.7|20238.7|20283.8|20243.8|20290|20250|20278.2|20238.2|0
1597384800000|2020-08-14 06:00:00|20283.6|20243.6|20269.3|20254.3|20289.8|20259.3|20264.3|20238.4|19
1597385100000|2020-08-14 06:05:00|20274.3|20259.3|20269.3|20254.3|20274.3|20259.3|20264.3|20249.3|6
1597385400000|2020-08-14 06:10:00|20264.3|20249.3|20284.3|20269.3|20284.3|20269.3|20259.3|20244.3|27
1597385700000|2020-08-14 06:15:00|20294.3|20279.3|20279.3|20264.3|20299.3|20284.3|20279.3|20264.3|20
1597386000000|2020-08-14 06:20:00|20284.3|20269.3|20264.3|20249.3|20284.3|20269.3|20264.3|20249.3|16
1597386300000|2020-08-14 06:25:00|20259.3|20244.3|20274.3|20259.3|20274.3|20259.3|20259.3|20244.3|10
1597386600000|2020-08-14 06:30:00|20269.3|20254.3|20259.3|20244.3|20269.3|20254.3|20259.3|20244.3|26
1597386900000|2020-08-14 06:35:00|20264.3|20249.3|20264.3|20249.3|20264.3|20249.3|20264.3|20249.3|2
1597387200000|2020-08-14 06:40:00|20279.3|20264.3|20289.3|20274.3|20299.3|20284.3|20279.3|20264.3|15
1597387500000|2020-08-14 06:45:00|20284.3|20269.3|20284.3|20269.3|20294.3|20279.3|20274.3|20259.3|14
1597387800000|2020-08-14 06:50:00|20274.3|20259.3|20274.3|20259.3|20284.3|20269.3|20269.3|20254.3|17
1597388100000|2020-08-14 06:55:00|20279.3|20264.3|20199.3|20184.3|20279.3|20264.3|20199.3|20184.3|128
1597388400000|2020-08-14 07:00:00|20189.3|20174.3|20164.3|20149.3|20209.3|20194.3|20154.3|20139.3|501
1597388700000|2020-08-14 07:05:00|20169.3|20154.3|20089.3|20074.3|20169.3|20154.3|20069.3|20054.3|518
1597389000000|2020-08-14 07:10:00|20084.3|20069.3|20099.3|20084.3|20104.3|20089.3|20074.3|20059.3|397
1597389300000|2020-08-14 07:15:00|20094.3|20079.3|20099.3|20084.3|20099.3|20084.3|20039.3|20024.3|443
1597389600000|2020-08-14 07:20:00|20104.3|20089.3|20084.3|20069.3|20104.3|20089.3|20079.3|20064.3|261
1597389900000|2020-08-14 07:25:00|20089.3|20074.3|20114.3|20099.3|20124.3|20109.3|20084.3|20069.3|205
1597390200000|2020-08-14 07:30:00|20109.3|20094.3|20084.3|20069.3|20109.3|20094.3|20064.3|20049.3|269
1597390500000|2020-08-14 07:35:00|20079.3|20064.3|20064.3|20049.3|20084.3|20069.3|20064.3|20049.3|172
1597390800000|2020-08-14 07:40:00|20065.2|20050.2|20030.2|20015.2|20070.2|20055.2|20025.2|20010.2|294
1597391100000|2020-08-14 07:45:00|20025.2|20010.2|19975.2|19960.2|20025.2|20010.2|19970.2|19955.2|310
1597391400000|2020-08-14 07:50:00|19970.2|19955.2|19985.2|19970.2|19990.2|19975.2|19955.2|19940.2|300
1597391700000|2020-08-14 07:55:00|19980.2|19965.2|20005.2|19990.2|20015.2|20000.2|19975.2|19960.2|174
1597392000000|2020-08-14 08:00:00|20000.2|19985.2|19960.2|19945.2|20000.2|19985.2|19945.2|19930.2|353
1597392300000|2020-08-14 08:05:00|19965.2|19950.2|19930.2|19915.2|19965.2|19950.2|19915.2|19900.2|355
1597392600000|2020-08-14 08:10:00|19925.2|19910.2|19930.2|19915.2|19935.2|19920.2|19900.2|19885.2|180
1597392900000|2020-08-14 08:15:00|19925.2|19910.2|19885.2|19870.2|19940.2|19925.2|19885.2|19870.2|292
1597393200000|2020-08-14 08:20:00|19890.2|19875.2|19890.2|19875.2|19900.2|19885.2|19880.2|19865.2|238
1597393500000|2020-08-14 08:25:00|19885.2|19870.2|19895.2|19880.2|19905.2|19890.2|19870.2|19855.2|248
1597393800000|2020-08-14 08:30:00|19900.2|19885.2|19885.2|19870.2|19900.2|19885.2|19880.2|19865.2|145
1597394100000|2020-08-14 08:35:00|19880.2|19865.2|19910.2|19895.2|19915.2|19900.2|19870.2|19855.2|180
1597394400000|2020-08-14 08:40:00|19905.2|19890.2|19885.2|19870.2|19910.2|19895.2|19885.2|19870.2|159
1597394700000|2020-08-14 08:45:00|19880.2|19865.2|19860.2|19845.2|19880.2|19865.2|19850.2|19835.2|355
1597395000000|2020-08-14 08:50:00|19855.2|19840.2|19845.2|19830.2|19855.2|19840.2|19835.2|19820.2|256
1597395300000|2020-08-14 08:55:00|19850.2|19835.2|19855.2|19840.2|19860.2|19845.2|19845.2|19830.2|97
1597395600000|2020-08-14 09:00:00|19850.2|19835.2|19835.2|19820.2|19920.2|19905.2|19830.2|19815.2|279
1597395900000|2020-08-14 09:05:00|19840.2|19825.2|19835.2|19820.2|19840.2|19825.2|19820.2|19805.2|108
1597396200000|2020-08-14 09:10:00|19845.2|19830.2|19870.2|19855.2|19870.2|19855.2|19830.2|19815.2|165
1597396500000|2020-08-14 09:15:00|19865.2|19850.2|19895.2|19880.2|19900.2|19885.2|19865.2|19850.2|169
1597396800000|2020-08-14 09:20:00|19890.2|19875.2|19880.2|19865.2|19890.2|19875.2|19870.2|19855.2|175
1597397100000|2020-08-14 09:25:00|19875.2|19860.2|19915.2|19900.2|19925.2|19910.2|19875.2|19860.2|147
1597397400000|2020-08-14 09:30:00|19910.2|19895.2|19890.2|19875.2|19910.2|19895.2|19890.2|19875.2|134
1597397700000|2020-08-14 09:35:00|19885.2|19870.2|19860.2|19845.2|19890.2|19875.2|19860.2|19845.2|164
1597398000000|2020-08-14 09:40:00|19865.2|19850.2|19885.2|19870.2|19890.2|19875.2|19860.2|19845.2|92
1597398300000|2020-08-14 09:45:00|19890.2|19875.2|19880.2|19865.2|19895.2|19880.2|19875.2|19860.2|80
1597398600000|2020-08-14 09:50:00|19885.2|19870.2|19905.2|19890.2|19905.2|19890.2|19880.2|19865.2|146
1597398900000|2020-08-14 09:55:00|19910.2|19895.2|19930.2|19915.2|19935.2|19920.2|19900.2|19885.2|144
1597399200000|2020-08-14 10:00:00|19925.2|19910.2|19940.2|19925.2|19940.2|19925.2|19920.2|19905.2|221
1597399500000|2020-08-14 10:05:00|19935.2|19920.2|19905.2|19890.2|19935.2|19920.2|19905.2|19890.2|146
1597399800000|2020-08-14 10:10:00|19910.2|19895.2|19925.2|19910.2|19925.2|19910.2|19890.2|19875.2|199
1597400100000|2020-08-14 10:15:00|19920.2|19905.2|19915.2|19900.2|19925.2|19910.2|19910.2|19895.2|70
1597400400000|2020-08-14 10:20:00|19920.2|19905.2|19920.2|19905.2|19930.2|19915.2|19915.2|19900.2|62
1597400700000|2020-08-14 10:25:00|19925.2|19910.2|19910.2|19895.2|19935.2|19920.2|19910.2|19895.2|54
1597401000000|2020-08-14 10:30:00|19915.2|19900.2|19940.2|19925.2|19940.2|19925.2|19915.2|19900.2|122
1597401300000|2020-08-14 10:35:00|19945.2|19930.2|19955.2|19940.2|19960.2|19945.2|19945.2|19930.2|106
1597401600000|2020-08-14 10:40:00|19960.2|19945.2|19940.2|19925.2|19960.2|19945.2|19940.2|19925.2|76
1597401900000|2020-08-14 10:45:00|19945.2|19930.2|19960.2|19945.2|19960.2|19945.2|19945.2|19930.2|32
1597402200000|2020-08-14 10:50:00|19955.2|19940.2|19960.2|19945.2|19965.2|19950.2|19955.2|19940.2|64
1597402500000|2020-08-14 10:55:00|19965.2|19950.2|19960.2|19945.2|19965.2|19950.2|19955.2|19940.2|79
1597402800000|2020-08-14 11:00:00|19955.2|19940.2|19975.2|19960.2|19980.2|19965.2|19955.2|19940.2|88
1597403100000|2020-08-14 11:05:00|19980.2|19965.2|19980.2|19965.2|19980.2|19965.2|19965.2|19950.2|46
1597403400000|2020-08-14 11:10:00|19975.2|19960.2|19980.2|19965.2|19985.2|19970.2|19975.2|19960.2|100
1597403700000|2020-08-14 11:15:00|19975.2|19960.2|19960.2|19945.2|19975.2|19960.2|19955.2|19940.2|69
1597404000000|2020-08-14 11:20:00|19955.2|19940.2|19955.2|19940.2|19960.2|19945.2|19950.2|19935.2|40
1597404300000|2020-08-14 11:25:00|19960.2|19945.2|19965.2|19950.2|19965.2|19950.2|19960.2|19945.2|43
1597404600000|2020-08-14 11:30:00|19960.2|19945.2|19965.2|19950.2|19970.2|19955.2|19960.2|19945.2|44
1597404900000|2020-08-14 11:35:00|19970.2|19955.2|19965.2|19950.2|19975.2|19960.2|19955.2|19940.2|31
1597405200000|2020-08-14 11:40:00|19969.8|19954.8|19984.8|19969.8|19994.8|19979.8|19969.8|19954.8|57
1597405500000|2020-08-14 11:45:00|19989.8|19974.8|19989.8|19974.8|19994.8|19979.8|19989.8|19974.8|35
1597405800000|2020-08-14 11:50:00|19984.8|19969.8|19979.8|19964.8|19989.8|19974.8|19974.8|19959.8|55
1597406100000|2020-08-14 11:55:00|19984.8|19969.8|19984.8|19969.8|19989.8|19974.8|19979.8|19964.8|63
1597406400000|2020-08-14 12:00:00|19989.8|19974.8|19984.8|19969.8|19994.8|19979.8|19974.8|19959.8|57
1597406700000|2020-08-14 12:05:00|19979.8|19964.8|19984.8|19969.8|19994.8|19979.8|19979.8|19964.8|98
1597407000000|2020-08-14 12:10:00|19979.8|19964.8|20004.8|19989.8|20004.8|19989.8|19979.8|19964.8|87
1597407300000|2020-08-14 12:15:00|20009.8|19994.8|19999.8|19984.8|20019.8|20004.8|19999.8|19984.8|63
1597407600000|2020-08-14 12:20:00|19994.8|19979.8|19994.8|19979.8|19999.8|19984.8|19989.8|19974.8|75
1597407900000|2020-08-14 12:25:00|19999.8|19984.8|20009.8|19994.8|20014.8|19999.8|19994.8|19979.8|60
1597408200000|2020-08-14 12:30:00|20014.8|19999.8|20029.8|20014.8|20039.8|20024.8|19999.8|19984.8|187
1597408500000|2020-08-14 12:35:00|20034.8|20019.8|20024.8|20009.8|20034.8|20019.8|20019.8|20004.8|84
1597408800000|2020-08-14 12:40:00|20029.8|20014.8|20024.8|20009.8|20029.8|20014.8|20024.8|20009.8|79
1597409100000|2020-08-14 12:45:00|20019.8|20004.8|20009.8|19994.8|20024.8|20009.8|20009.8|19994.8|71
1597409400000|2020-08-14 12:50:00|20014.8|19999.8|20014.8|19999.8|20019.8|20004.8|20009.8|19994.8|66
1597409700000|2020-08-14 12:55:00|20009.8|19994.8|19994.8|19979.8|20009.8|19994.8|19994.8|19979.8|73
1597410000000|2020-08-14 13:00:00|19999.8|19984.8|19974.8|19959.8|19999.8|19984.8|19969.8|19954.8|108
1597410300000|2020-08-14 13:05:00|19969.8|19954.8|19969.8|19954.8|19974.8|19959.8|19964.8|19949.8|53
1597410600000|2020-08-14 13:10:00|19964.8|19949.8|19989.8|19974.8|19994.8|19979.8|19964.8|19949.8|58
1597410900000|2020-08-14 13:15:00|19984.8|19969.8|19989.8|19974.8|19994.8|19979.8|19979.8|19964.8|64
1597411200000|2020-08-14 13:20:00|19984.8|19969.8|20004.8|19989.8|20004.8|19989.8|19984.8|19969.8|36
1597411500000|2020-08-14 13:25:00|19999.8|19984.8|19994.8|19979.8|20004.8|19989.8|19989.8|19974.8|35
1597411800000|2020-08-14 13:30:00|19984.8|19969.8|19989.8|19974.8|20009.8|19994.8|19979.8|19964.8|148
1597412100000|2020-08-14 13:35:00|19994.8|19979.8|20009.8|19994.8|20014.8|19999.8|19994.8|19979.8|116
1597412400000|2020-08-14 13:40:00|20004.8|19989.8|20024.8|20009.8|20024.8|20009.8|19999.8|19984.8|291
1597412700000|2020-08-14 13:45:00|20029.8|20014.8|20004.8|19989.8|20029.8|20014.8|19999.8|19984.8|163
1597413000000|2020-08-14 13:50:00|20009.8|19994.8|20029.8|20014.8|20029.8|20014.8|19994.8|19979.8|85
1597413300000|2020-08-14 13:55:00|20024.8|20009.8|20029.8|20014.8|20034.8|20019.8|20019.8|20004.8|67
1597413600000|2020-08-14 14:00:00|20034.8|20019.8|20014.8|19999.8|20049.8|20034.8|20014.8|19999.8|171
1597413900000|2020-08-14 14:05:00|20009.8|19994.8|20039.8|20024.8|20039.8|20024.8|20009.8|19994.8|115
1597414200000|2020-08-14 14:10:00|20038.6|20023.6|19993.6|19978.6|20038.6|20023.6|19988.6|19973.6|113
1597414500000|2020-08-14 14:15:00|19998.6|19983.6|19978.6|19963.6|19998.6|19983.6|19978.6|19963.6|140
1597414800000|2020-08-14 14:20:00|19983.6|19968.6|20003.6|19988.6|20008.6|19993.6|19973.6|19958.6|118
1597415100000|2020-08-14 14:25:00|20008.6|19993.6|19988.6|19973.6|20008.6|19993.6|19983.6|19968.6|107
1597415400000|2020-08-14 14:30:00|19993.6|19978.6|20018.6|20003.6|20023.6|20008.6|19993.6|19978.6|144
1597415700000|2020-08-14 14:35:00|20023.6|20008.6|20018.6|20003.6|20028.6|20013.6|20013.6|19998.6|91
1597416000000|2020-08-14 14:40:00|20023.6|20008.6|20028.6|20013.6|20028.6|20013.6|20018.6|20003.6|70
1597416300000|2020-08-14 14:45:00|20023.6|20008.6|20048.6|20033.6|20048.6|20033.6|20023.6|20008.6|55
1597416600000|2020-08-14 14:50:00|20043.6|20028.6|20033.6|20018.6|20053.6|20038.6|20033.6|20018.6|196
1597416900000|2020-08-14 14:55:00|20028.6|20013.6|20028.6|20013.6|20038.6|20023.6|20023.6|20008.6|110
1597417200000|2020-08-14 15:00:00|20033.6|20018.6|20018.6|20003.6|20033.6|20018.6|20013.6|19998.6|91
1597417500000|2020-08-14 15:05:00|20013.6|19998.6|20038.6|20023.6|20043.6|20028.6|20013.6|19998.6|125
1597417800000|2020-08-14 15:10:00|20033.6|20018.6|20028.6|20013.6|20038.6|20023.6|20018.6|20003.6|110
1597418100000|2020-08-14 15:15:00|20038.6|20023.6|20018.6|20003.6|20038.6|20023.6|20018.6|20003.6|91
1597418400000|2020-08-14 15:20:00|20023.6|20008.6|20033.6|20018.6|20043.6|20028.6|20023.6|20008.6|183
1597418700000|2020-08-14 15:25:00|20028.6|20013.6|20043.6|20028.6|20043.6|20028.6|20028.6|20013.6|238
1597419000000|2020-08-14 15:30:00|20038.6|20023.6|20038.6|20023.6|20048.6|20033.6|20023.6|20008.6|461
1597419300000|2020-08-14 15:35:00|20043.6|20028.6|20018.6|20003.6|20043.6|20028.6|20008.6|19993.6|345
1597419600000|2020-08-14 15:40:00|20013.6|19998.6|20023.6|20008.6|20038.6|20023.6|20013.6|19998.6|52
1597419900000|2020-08-14 15:45:00|20028.6|20013.6|20003.6|19988.6|20028.6|20013.6|20003.6|19988.6|95
1597420200000|2020-08-14 15:50:00|20008.6|19983.6|19983.6|19963.6|20013.6|19993.6|19983.6|19963.6|42
1597420500000|2020-08-14 15:55:00|19988.6|19968.6|20008.6|19983.6|20008.6|19983.6|19988.6|19963.6|22
1597420800000|2020-08-14 16:00:00|20003.6|19988.6|20008.6|19983.6|20008.6|19988.6|20003.6|19978.6|6
1597421100000|2020-08-14 16:05:00|20003.6|19988.6|19993.6|19973.6|20003.6|19988.6|19988.6|19968.6|73
1597421400000|2020-08-14 16:10:00|19998.6|19978.6|20023.6|20003.6|20023.6|20003.6|19993.6|19978.6|125
1597421700000|2020-08-14 16:15:00|20018.6|19998.6|20023.6|19998.6|20023.6|20003.6|20008.6|19988.6|38
1597422000000|2020-08-14 16:20:00|20018.6|19993.6|20013.6|19993.6|20018.6|19993.6|20008.6|19988.6|9
1597422300000|2020-08-14 16:25:00|20008.6|19988.6|20008.6|19988.6|20013.6|19993.6|20008.6|19983.6|13
1597422600000|2020-08-14 16:30:00|20013.6|19993.6|20018.6|19993.6|20018.6|19998.6|20013.6|19993.6|1
1597422900000|2020-08-14 16:35:00|20023.6|19998.6|20028.6|20003.6|20028.6|20003.6|20018.6|19993.6|3
1597423200000|2020-08-14 16:40:00|20023.6|20008.6|20023.6|19998.6|20028.6|20008.6|20018.6|19998.6|0
1597423500000|2020-08-14 16:45:00|20018.6|19993.6|20018.6|19993.6|20018.6|19998.6|20008.6|19988.6|8
1597423800000|2020-08-14 16:50:00|20023.6|19998.6|20013.6|19993.6|20023.6|19998.6|20013.6|19988.6|1
1597424100000|2020-08-14 16:55:00|20018.6|19998.6|20023.6|19998.6|20028.6|20003.6|20018.6|19998.6|34
1597424400000|2020-08-14 17:00:00|20018.6|19993.6|20018.6|19993.6|20018.6|19993.6|20018.6|19993.6|1
1597424700000|2020-08-14 17:05:00|20013.6|19988.6|20018.6|19993.6|20018.6|19993.6|20008.6|19988.6|1
1597425000000|2020-08-14 17:10:00|20013.6|19998.6|20033.6|20008.6|20033.6|20008.6|20013.6|19998.6|1
1597425300000|2020-08-14 17:15:00|20028.6|20003.6|20028.6|20003.6|20028.6|20003.6|20023.6|19998.6|3
1597425600000|2020-08-14 17:20:00|20027.6|19999.6|20028.6|20003.6|20028.6|20003.6|20023.6|19998.6|4
1597425900000|2020-08-14 17:25:00|20023.6|19998.6|20028.6|20003.6|20028.6|20008.6|20023.6|19998.6|3
1597426200000|2020-08-14 17:30:00||20008.6||20008.6||20008.6||20003.6|0
1597426500000|2020-08-14 17:35:00|20023.6|20003.6|20028.6|20003.6|20028.6|20003.6|20018.6|19998.6|4
1597426800000|2020-08-14 17:40:00|20023.6|19998.6|20028.6|20003.6|20028.6|20003.6|20018.6|19998.6|0
1597427100000|2020-08-14 17:45:00|20023.6|19998.6|20023.6|19998.6|20028.6|20003.6|20023.6|19998.6|8
1597427400000|2020-08-14 17:50:00|20018.6|19993.6|20008.6|19983.6|20018.6|19993.6|20003.6|19983.6|37
1597427700000|2020-08-14 17:55:00|20003.6|19978.6|20008.6|19983.6|20008.6|19983.6|19998.6|19978.6|13
1597428000000|2020-08-14 18:00:00|20003.6|19978.6|20003.6|19978.6|20008.6|19983.6|19998.6|19978.6|2
1597428300000|2020-08-14 18:05:00|19998.6|19973.6|20003.6|19978.6|20003.6|19978.6|19998.6|19973.6|2
1597428600000|2020-08-14 18:10:00|20002.6|19974.6|20008.6|19983.6|20008.6|19983.6|20002.6|19974.6|1
1597428900000|2020-08-14 18:15:00|20003.6|19978.6|19998.6|19973.6|20003.6|19978.6|19993.6|19973.6|10
1597429200000|2020-08-14 18:20:00|20003.6|19978.6|19998.6|19973.6|20003.6|19983.6|19998.6|19973.6|15
1597429500000|2020-08-14 18:25:00|19993.6|19968.6|19998.6|19983.6|20003.6|19983.6|19988.6|19968.6|15
1597429800000|2020-08-14 18:30:00|||||||||1
1597430100000|2020-08-14 18:35:00|19993.6|19978.6|19993.6|19978.6|19993.6|19978.6|19993.6|19978.6|1
1597430400000|2020-08-14 18:40:00|19988.6|19973.6|19983.6|19968.6|19988.6|19973.6|19983.6|19968.6|10
1597430700000|2020-08-14 18:45:00|19988.6|19973.6|19978.6|19963.6|19988.6|19973.6|19978.6|19963.6|3
1597431000000|2020-08-14 18:50:00|19983.6|19968.6|19978.6|19963.6|19983.6|19968.6|19978.6|19963.6|7
1597431300000|2020-08-14 18:55:00|||||||||1
1597431600000|2020-08-14 19:00:00|19983.6|19968.6|19978.6|19963.6|19988.6|19973.6|19978.6|19963.6|5
1597431900000|2020-08-14 19:05:00|19973.6|19958.6|19973.6|19958.6|19973.6|19958.6|19973.6|19958.6|1
1597432200000|2020-08-14 19:10:00|19978.6|19963.6|19968.6|19953.6|19978.6|19963.6|19968.6|19953.6|12
1597432500000|2020-08-14 19:15:00|19963.6|19948.6|19963.6|19948.6|19963.6|19948.6|19963.6|19948.6|5
1597432800000|2020-08-14 19:20:00|19968.6|19953.6|19968.6|19953.6|19968.6|19953.6|19968.6|19953.6|1
1597433100000|2020-08-14 19:25:00|19953.6|19938.6|19968.6|19953.6|19968.6|19953.6|19953.6|19938.6|8
1597433400000|2020-08-14 19:30:00|19973.6|19958.6|19973.6|19958.6|19973.6|19958.6|19973.6|19958.6|5
1597433700000|2020-08-14 19:35:00|19968.6|19953.6|19968.6|19953.6|19968.6|19953.6|19963.6|19948.6|7
1597434000000|2020-08-14 19:40:00|19973.6|19958.6|19978.6|19963.6|19978.6|19963.6|19968.6|19953.6|10
1597434300000|2020-08-14 19:45:00|19983.6|19968.6|19978.6|19963.6|19983.6|19968.6|19978.6|19963.6|8
1597434600000|2020-08-14 19:50:00|19983.6|19968.6|19998.6|19983.6|19998.6|19983.6|19983.6|19968.6|13
1597434900000|2020-08-14 19:55:00|20003.6|19988.6|19993.6|19978.6|20003.6|19988.6|19983.6|19968.6|10
1597435200000|2020-08-14 20:00:00|20013.4|19973.4|20004.3|19964.3|20021.2|19981.2|19991.6|19951.6|0
1597435500000|2020-08-14 20:05:00|20005.3|19965.3|19998.3|19958.3|20010.4|19970.4|19991|19951|0
1597435800000|2020-08-14 20:10:00|19998.1|19958.1|19984.2|19944.2|19998.1|19958.1|19976|19936|0
1597436100000|2020-08-14 20:15:00|19984.7|19944.7|19994.8|19954.8|19994.8|19954.8|19984.2|19944.2|0
1597436400000|2020-08-14 20:20:00|19994.3|19954.3|19994.3|19954.3|19994.3|19954.3|19993.3|19953.3|0
1597436700000|2020-08-14 20:25:00|19994.8|19954.8|19994.3|19954.3|19994.8|19954.8|19993.8|19953.8|0
1597437000000|2020-08-14 20:30:00|19994.5|19954.5|19993.8|19953.8|19998|19958|19990.7|19950.7|0
1597437300000|2020-08-14 20:35:00|19994|19954|20001.1|19961.1|20001.1|19961.1|19993.8|19953.8|0
1597437600000|2020-08-14 20:40:00|20000.8|19960.8|19999.8|19959.8|20004.1|19964.1|19996.8|19956.8|0
1597437900000|2020-08-14 20:45:00|20000.1|19960.1|20004.1|19964.1|20005.8|19965.8|19999.8|19959.8|0
1597438200000|2020-08-14 20:50:00|20003.8|19963.8|20005.8|19965.8|20005.8|19965.8|19999.8|19959.8|0
1597438500000|2020-08-14 20:55:00|20005.6|19965.6|19997|19957|20007.1|19967.1|19996.8|19956.8|0
1597438800000|2020-08-14 21:00:00|19998.2|19958.2|19998.2|19958.2|19998.2|19958.2|19998.2|19958.2|0
1597615200000|2020-08-16 22:00:00|20016.7|19976.7|20014.7|19974.7|20017.1|19977.1|20008.6|19968.6|0
1597615500000|2020-08-16 22:05:00|20014.5|19974.5|20016.4|19976.4|20016.4|19976.4|20010.4|19970.4|0
1597615800000|2020-08-16 22:10:00|20016.3|19976.3|20017.7|19977.7|20020.1|19980.1|20013.4|19973.4|0
1597616100000|2020-08-16 22:15:00|20017.9|19977.9|20021.3|19981.3|20023.1|19983.1|20017.7|19977.7|0
1597616400000|2020-08-16 22:20:00|20021|19981|20016.5|19976.5|20021.3|19981.3|20016.5|19976.5|0
1597616700000|2020-08-16 22:25:00|20016.7|19976.7|20016.5|19976.5|20018.9|19978.9|20015.2|19975.2|0
1597617000000|2020-08-16 22:30:00|20016.7|19976.7|20022.5|19982.5|20026.8|19986.8|20016.7|19976.7|0
1597617300000|2020-08-16 22:35:00|20022.6|19982.6|20022.5|19982.5|20028.5|19988.5|20022.5|19982.5|0
1597617600000|2020-08-16 22:40:00|20022.3|19982.3|20022.5|19982.5|20023.8|19983.8|20018.2|19978.2|0
1597617900000|2020-08-16 22:45:00|20022.6|19982.6|20022.5|19982.5|20025.5|19985.5|20022.5|19982.5|0
1597618200000|2020-08-16 22:50:00|20022.8|19982.8|20019.5|19979.5|20023.8|19983.8|20018.2|19978.2|0
1597618500000|2020-08-16 22:55:00|20019.7|19979.7|20019.5|19979.5|20021.3|19981.3|20018.2|19978.2|0
1597618800000|2020-08-16 23:00:00|20019.6|19979.6|20016.9|19976.9|20021.3|19981.3|20015.6|19975.6|0
1597619100000|2020-08-16 23:05:00|20017.1|19977.1|20018.6|19978.6|20018.6|19978.6|20016.9|19976.9|0
1597619400000|2020-08-16 23:10:00|20016.4|19976.4|20017.7|19977.7|20019.5|19979.5|20016.4|19976.4|0
1597619700000|2020-08-16 23:15:00|20017.9|19977.9|20020.7|19980.7|20022|19982|20017.9|19977.9|0
1597620000000|2020-08-16 23:20:00|20021|19981|20019.5|19979.5|20023.7|19983.7|20019.5|19979.5|0
1597620300000|2020-08-16 23:25:00|20019.7|19979.7|20020.7|19980.7|20022|19982|20019.5|19979.5|0
1597620600000|2020-08-16 23:30:00|20021|19981|20026.8|19986.8|20026.8|19986.8|20020.7|19980.7|0
1597620900000|2020-08-16 23:35:00|20026.6|19986.6|20026.8|19986.8|20029.8|19989.8|20026.1|19986.1|0
1597621200000|2020-08-16 23:40:00|20026.5|19986.5|20025|19985|20026.8|19986.8|20022|19982|0
1597621500000|2020-08-16 23:45:00|20024.9|19984.9|20025|19985|20029.8|19989.8|20023.7|19983.7|0
1597621800000|2020-08-16 23:50:00|20024.5|19984.5|20028|19988|20031|19991|20020.7|19980.7|0
1597622100000|2020-08-16 23:55:00|20027.8|19987.8|20035.8|19995.8|20040.1|20000.1|20026.8|19986.8|0
1597622400000|2020-08-17 00:00:00|20036.1|19996.1|20035.9|19995.9|20037.1|19997.1|20025|19985|0
1597622700000|2020-08-17 00:05:00|20036.4|19996.4|20037.1|19997.1|20040.1|20000.1|20034.1|19994.1|0
1597623000000|2020-08-17 00:10:00|20036.8|19996.8|20040.1|20000.1|20040.1|20000.1|20034.1|19994.1|0
1597623300000|2020-08-17 00:15:00|20039.8|19999.8|20022.4|19982.4|20043.4|20003.4|20022.4|19982.4|0
1597623600000|2020-08-17 00:20:00|20022.5|19982.5|20034|19994|20039.5|19999.5|20011.4|19971.4|0
1597623900000|2020-08-17 00:25:00|20036|19996|20041.9|20001.9|20045.1|20005.1|20033.8|19993.8|0
1597624200000|2020-08-17 00:30:00|20042.9|20002.9|20033.8|19993.8|20050.5|20010.5|20033.8|19993.8|0
1597624500000|2020-08-17 00:35:00|20034|19994|20023|19983|20039.7|19999.7|20023|19983|0
1597624800000|2020-08-17 00:40:00|20022.7|19982.7|20011.3|19971.3|20022.9|19982.9|20005.7|19965.7|0
1597625100000|2020-08-17 00:45:00|20012.3|19972.3|20005.9|19965.9|20022.5|19982.5|20005.7|19965.7|0
1597625400000|2020-08-17 00:50:00|20005.7|19965.7|20005.4|19965.4|20011.4|19971.4|20000|19960|0
1597625700000|2020-08-17 00:55:00|20005.3|19965.3|20011.1|19971.1|20011.3|19971.3|19999.6|19959.6|0
1597626000000|2020-08-17 01:00:00|20010.9|19970.9|20005.2|19965.2|20011.4|19971.4|19999.6|19959.6|0
1597626300000|2020-08-17 01:05:00|20005|19965|20017|19977|20017|19977|20005|19965|0
1597626600000|2020-08-17 01:10:00|20017.1|19977.1|20017.1|19977.1|20022.7|19982.7|20016.8|19976.8|0
1597626900000|2020-08-17 01:15:00|20017|19977|20017.3|19977.3|20022.5|19982.5|20010.9|19970.9|0
1597627200000|2020-08-17 01:20:00|20017.5|19977.5|20017.3|19977.3|20023.2|19983.2|20014.6|19974.6|0
1597627500000|2020-08-17 01:25:00|20017.5|19977.5|20023.3|19983.3|20023.3|19983.3|20017.1|19977.1|0
1597627800000|2020-08-17 01:30:00|20023.5|19983.5|20000.8|19960.8|20029.2|19989.2|20000.6|19960.6|0
1597628100000|2020-08-17 01:35:00|20001|19961|20006.4|19966.4|20012.2|19972.2|20000.5|19960.5|0
1597628400000|2020-08-17 01:40:00|20006.2|19966.2|20012.2|19972.2|20018.3|19978.3|20006.2|19966.2|0
1597628700000|2020-08-17 01:45:00|20012.4|19972.4|20012.6|19972.6|20018.1|19978.1|20012.2|19972.2|0
1597629000000|2020-08-17 01:50:00|20012.7|19972.7|20012.7|19972.7|20023.7|19983.7|20012.4|19972.4|0
1597629300000|2020-08-17 01:55:00|20013.7|19973.7|20018.1|19978.1|20018.5|19978.5|20007|19967|0
1597629600000|2020-08-17 02:00:00|20018.3|19978.3|20029.9|19989.9|20035.5|19995.5|20018|19978|0
1597629900000|2020-08-17 02:05:00|20030.9|19990.9|20052.1|20012.1|20052.3|20012.3|20029.6|19989.6|0
1597630200000|2020-08-17 02:10:00|20052.3|20012.3|20049.4|20009.4|20063.9|20023.9|20046.6|20006.6|0
1597630500000|2020-08-17 02:15:00|20050.4|20010.4|20050.2|20010.2|20052.9|20012.9|20041|20001|0
1597630800000|2020-08-17 02:20:00|20049.2|20009.2|20058.2|20018.2|20058.2|20018.2|20041.7|20001.7|0
1597631100000|2020-08-17 02:25:00|20058|20018|20052.3|20012.3|20058.2|20018.2|20046.9|20006.9|0
1597631400000|2020-08-17 02:30:00|20052.4|20012.4|20057.6|20017.6|20063.4|20023.4|20052|20012|0
1597631700000|2020-08-17 02:35:00|20057.7|20017.7|20057.5|20017.5|20057.7|20017.7|20046.2|20006.2|0
1597632000000|2020-08-17 02:40:00|20057.7|20017.7|20057.4|20017.4|20057.7|20017.7|20057|20017|0
1597632300000|2020-08-17 02:45:00|20057.3|20017.3|20056.9|20016.9|20062.8|20022.8|20051.3|20011.3|0
1597632600000|2020-08-17 02:50:00|20055.9|20015.9|20057|20017|20057.4|20017.4|20051.3|20011.3|0
1597632900000|2020-08-17 02:55:00|20056.9|20016.9|20057|20017|20057.4|20017.4|20051.5|20011.5|0
1597633200000|2020-08-17 03:00:00|20057.2|20017.2|20062.9|20022.9|20063.3|20023.3|20057|20017|0
1597633500000|2020-08-17 03:05:00|20062.8|20022.8|20056.9|20016.9|20063.1|20023.1|20056.9|20016.9|0
1597633800000|2020-08-17 03:10:00|20057|20017|20062.3|20022.3|20062.4|20022.4|20056.7|20016.7|0
1597634100000|2020-08-17 03:15:00|20056.9|20016.9|20061.2|20021.2|20061.4|20021.4|20056.6|20016.6|0
1597634400000|2020-08-17 03:20:00|20061.4|20021.4|20066.6|20026.6|20067|20027|20061.2|20021.2|0
1597634700000|2020-08-17 03:25:00|20066.8|20026.8|20066.8|20026.8|20066.8|20026.8|20066.5|20026.5|0
1597635000000|2020-08-17 03:30:00|20066.6|20026.6|20060.9|20020.9|20066.6|20026.6|20050|20010|0
1597635300000|2020-08-17 03:35:00|20058.9|20018.9|20049.8|20009.8|20061.1|20021.1|20049.6|20009.6|0
1597635600000|2020-08-17 03:40:00|20049.6|20009.6|20050|20010|20050|20010|20049.6|20009.6|0
1597635900000|2020-08-17 03:45:00|20049.9|20009.9|20043.8|20003.8|20049.9|20009.9|20043.8|20003.8|0
1597636200000|2020-08-17 03:50:00|20045.8|20005.8|20049.3|20009.3|20049.3|20009.3|20043.4|20003.4|0
1597636500000|2020-08-17 03:55:00|20049.5|20009.5|20054.7|20014.7|20055.2|20015.2|20049.3|20009.3|0
1597636800000|2020-08-17 04:00:00|20054.9|20014.9|20049.1|20009.1|20054.9|20014.9|20049|20009|0
1597637100000|2020-08-17 04:05:00|20049|20009|20048.8|20008.8|20049.1|20009.1|20048.8|20008.8|0
1597637400000|2020-08-17 04:10:00|20048.7|20008.7|20037.9|19997.9|20048.7|20008.7|20037.9|19997.9|0
1597637700000|2020-08-17 04:15:00|20037.7|19997.7|20043.4|20003.4|20043.4|20003.4|20026.8|19986.8|0
1597638000000|2020-08-17 04:20:00|20043.5|20003.5|20043.6|20003.6|20049.1|20009.1|20043.4|20003.4|0
1597638300000|2020-08-17 04:25:00|20043.8|20003.8|20043.6|20003.6|20049|20009|20043.4|20003.4|0
1597638600000|2020-08-17 04:30:00|20044.6|20004.6|20066|20026|20066|20026|20044.6|20004.6|0
1597638900000|2020-08-17 04:35:00|20065.8|20025.8|20060.3|20020.3|20066|20026|20060.3|20020.3|0
1597639200000|2020-08-17 04:40:00|20060.1|20020.1|20060.1|20020.1|20065.6|20025.6|20059.9|20019.9|0
1597639500000|2020-08-17 04:45:00|20059.9|20019.9|20059.8|20019.8|20060.1|20020.1|20054.2|20014.2|0
1597639800000|2020-08-17 04:50:00|20059.4|20019.4|20065.3|20025.3|20065.5|20025.5|20054|20014|0
1597640100000|2020-08-17 04:55:00|20065.5|20025.5|20054|20014|20065.5|20025.5|20054|20014|0
1597640400000|2020-08-17 05:00:00|20054.2|20014.2|20065.5|20025.5|20065.5|20025.5|20053.9|20013.9|0
1597640700000|2020-08-17 05:05:00|20065.3|20025.3|20065.9|20025.9|20071.8|20031.8|20059.6|20019.6|0
1597641000000|2020-08-17 05:10:00|20065.8|20025.8|20071.4|20031.4|20071.4|20031.4|20065.7|20025.7|0
1597641300000|2020-08-17 05:15:00|20071.6|20031.6|20077|20037|20077|20037|20065.5|20025.5|0
1597641600000|2020-08-17 05:20:00|20076.9|20036.9|20065.5|20025.5|20076.9|20036.9|20065.4|20025.4|0
1597641900000|2020-08-17 05:25:00|20066.6|20026.6|20065.2|20025.2|20068.4|20028.4|20054.1|20014.1|0
1597642200000|2020-08-17 05:30:00|20065.4|20025.4|20065.4|20025.4|20065.4|20025.4|20048.2|20008.2|0
1597642500000|2020-08-17 05:35:00|20065.5|20025.5|20065.2|20025.2|20065.5|20025.5|20053.9|20013.9|0
1597642800000|2020-08-17 05:40:00|20065.1|20025.1|20065.2|20025.2|20065.4|20025.4|20059.5|20019.5|0
1597643100000|2020-08-17 05:45:00|20065.4|20025.4|20053.9|20013.9|20065.4|20025.4|20053.8|20013.8|0
1597643400000|2020-08-17 05:50:00|20052.9|20012.9|20059.7|20019.7|20059.7|20019.7|20048.4|20008.4|0
1597643700000|2020-08-17 05:55:00|20059.5|20019.5|20054.1|20014.1|20059.8|20019.8|20048.7|20008.7|0
1597644000000|2020-08-17 06:00:00|20053.1|20013.1|20033.6|20018.6|20060.6|20033.6|20028.6|20008.5|31
1597644300000|2020-08-17 06:05:00|20028.6|20013.6|20003.6|19988.6|20028.6|20013.6|19993.6|19978.6|38
1597644600000|2020-08-17 06:10:00|19993.6|19978.6|19988.6|19973.6|19998.6|19983.6|19983.6|19968.6|16
1597644900000|2020-08-17 06:15:00|19983.6|19968.6|20003.6|19988.6|20003.6|19988.6|19983.6|19968.6|31
1597645200000|2020-08-17 06:20:00|19998.6|19983.6|19988.6|19973.6|19998.6|19983.6|19988.6|19973.6|8
1597645500000|2020-08-17 06:25:00|19998.6|19983.6|19998.6|19983.6|19998.6|19983.6|19998.6|19983.6|4
1597645800000|2020-08-17 06:30:00|20003.6|19988.6|20013.6|19998.6|20013.6|19998.6|20003.6|19988.6|10
1597646100000|2020-08-17 06:35:00|20008.6|19993.6|20008.6|19993.6|20008.6|19993.6|20008.6|19993.6|8
1597646400000|2020-08-17 06:40:00|20018.6|20003.6|20018.6|20003.6|20018.6|20003.6|20013.6|19998.6|5
1597646700000|2020-08-17 06:45:00|20023.6|20008.6|20023.6|20008.6|20023.6|20008.6|20023.6|20008.6|2
1597647000000|2020-08-17 06:50:00|20028.6|20013.6|20028.6|20013.6|20028.6|20013.6|20018.6|20003.6|15
1597647300000|2020-08-17 06:55:00|20023.6|20008.6|20028.6|20013.6|20038.6|20023.6|20023.6|20008.6|11
1597647600000|2020-08-17 07:00:00|20043.6|20028.6|20103.6|20088.6|20143.6|20128.6|20043.6|20028.6|611
1597647900000|2020-08-17 07:05:00|20108.6|20093.6|20043.6|20028.6|20133.6|20118.6|20043.6|20028.6|401
1597648200000|2020-08-17 07:10:00|20038.6|20023.6|19953.6|19938.6|20058.6|20043.6|19948.6|19933.6|424
1597648500000|2020-08-17 07:15:00|19963.6|19948.6|19903.6|19888.6|19963.6|19948.6|19893.6|19878.6|362
1597648800000|2020-08-17 07:20:00|19908.6|19893.6|19923.6|19908.6|19923.6|19908.6|19863.6|19848.6|261
1597649100000|2020-08-17 07:25:00|19918.6|19903.6|19983.6|19968.6|19993.6|19978.6|19918.6|19903.6|250
1597649400000|2020-08-17 07:30:00|19993.6|19978.6|20007.8|19992.8|20063.6|20048.6|19988.6|19973.6|456
1597649700000|2020-08-17 07:35:00|20002.8|19987.8|19972.8|19957.8|20007.8|19992.8|19957.8|19942.8|109
1597650000000|2020-08-17 07:40:00|19971.9|19956.9|19981.9|19966.9|20006.9|19991.9|19956.9|19941.9|154
1597650300000|2020-08-17 07:45:00|19986.9|19971.9|20021.9|20006.9|20026.9|20011.9|19986.9|19971.9|141
1597650600000|2020-08-17 07:50:00|20016.9|20001.9|20011.9|19996.9|20021.9|20006.9|19996.9|19981.9|102
1597650900000|2020-08-17 07:55:00|20016.9|20001.9|20036.9|20021.9|20041.9|20026.9|20011.9|19996.9|137
1597651200000|2020-08-17 08:00:00|20041.9|20026.9|19961.9|19946.9|20041.9|20026.9|19941.9|19926.9|224
1597651500000|2020-08-17 08:05:00|19966.9|19951.9|19976.9|19961.9|19981.9|19966.9|19956.9|19941.9|97
1597651800000|2020-08-17 08:10:00|19971.9|19956.9|19986.9|19971.9|20001.9|19986.9|19971.9|19956.9|96
1597652100000|2020-08-17 08:15:00|19991.9|19976.9|19976.9|19961.9|19991.9|19976.9|19956.9|19941.9|80
1597652400000|2020-08-17 08:20:00|19971.9|19956.9|19971.9|19956.9|19976.9|19961.9|19956.9|19941.9|59
1597652700000|2020-08-17 08:25:00|19966.9|19951.9|19946.9|19931.9|19966.9|19951.9|19936.9|19921.9|103
1597653000000|2020-08-17 08:30:00|19951.9|19936.9|19971.9|19956.9|19981.9|19966.9|19951.9|19936.9|56
1597653300000|2020-08-17 08:35:00|19966.9|19951.9|19966.9|19951.9|19976.9|19961.9|19961.9|19946.9|46
1597653600000|2020-08-17 08:40:00|19961.9|19946.9|20001.9|19986.9|20006.9|19991.9|19931.9|19916.9|167
1597653900000|2020-08-17 08:45:00|20006.9|19991.9|19996.9|19981.9|20006.9|19991.9|19991.9|19976.9|50
1597654200000|2020-08-17 08:50:00|20001.9|19986.9|19961.9|19946.9|20001.9|19986.9|19961.9|19946.9|100
1597654500000|2020-08-17 08:55:00|19971.9|19956.9|20001.9|19986.9|20001.9|19986.9|19966.9|19951.9|181
1597654800000|2020-08-17 09:00:00|19996.9|19981.9|20001.9|19986.9|20001.9|19986.9|19986.9|19971.9|28
1597655100000|2020-08-17 09:05:00|20006.9|19991.9|20011.9|19996.9|20016.9|20001.9|20001.9|19986.9|54
1597655400000|2020-08-17 09:10:00|20006.9|19991.9|20001.9|19986.9|20016.9|20001.9|19996.9|19981.9|117
1597655700000|2020-08-17 09:15:00|20006.9|19991.9|20016.9|20001.9|20016.9|20001.9|20001.9|19986.9|90
1597656000000|2020-08-17 09:20:00|20021.9|20006.9|20011.9|19996.9|20031.9|20016.9|20011.9|19996.9|109
1597656300000|2020-08-17 09:25:00|20016.9|20001.9|20011.9|19996.9|20021.9|20006.9|20006.9|19991.9|38
1597656600000|2020-08-17 09:30:00|20016.9|20001.9|20016.9|20001.9|20026.9|20011.9|20006.9|19991.9|40
1597656900000|2020-08-17 09:35:00|20021.9|20006.9|20016.9|20001.9|20021.9|20006.9|20011.9|19996.9|67
1597657200000|2020-08-17 09:40:00|20011.9|19996.9|19986.9|19971.9|20016.9|20001.9|19986.9|19971.9|59
1597657500000|2020-08-17 09:45:00|19991.9|19976.9|19966.9|19951.9|19991.9|19976.9|19961.9|19946.9|98
1597657800000|2020-08-17 09:50:00|19961.9|19946.9|19956.9|19941.9|19961.9|19946.9|19946.9|19931.9|72
1597658100000|2020-08-17 09:55:00|19961.9|19946.9|19956.9|19941.9|19961.9|19946.9|19951.9|19936.9|42
1597658400000|2020-08-17 10:00:00|19961.9|19946.9|19951.9|19936.9|19961.9|19946.9|19946.9|19931.9|50
1597658700000|2020-08-17 10:05:00|19946.9|19931.9|19956.9|19941.9|19956.9|19941.9|19941.9|19926.9|96
1597659000000|2020-08-17 10:10:00|19961.9|19946.9|19971.9|19956.9|19971.9|19956.9|19961.9|19946.9|99
1597659300000|2020-08-17 10:15:00|19966.9|19951.9|19971.9|19956.9|19976.9|19961.9|19966.9|19951.9|67
1597659600000|2020-08-17 10:20:00|19976.9|19961.9|19981.9|19966.9|19981.9|19966.9|19971.9|19956.9|106
1597659900000|2020-08-17 10:25:00|19986.9|19971.9|20006.9|19991.9|20006.9|19991.9|19986.9|19971.9|57
1597660200000|2020-08-17 10:30:00|20011.9|19996.9|20006.9|19991.9|20016.9|20001.9|20001.9|19986.9|67
1597660500000|2020-08-17 10:35:00|20001.9|19986.9|20006.9|19991.9|20011.9|19996.9|20001.9|19986.9|50
1597660800000|2020-08-17 10:40:00|20001.9|19986.9|20001.9|19986.9|20006.9|19991.9|19996.9|19981.9|27
1597661100000|2020-08-17 10:45:00|19996.9|19981.9|19991.9|19976.9|19996.9|19981.9|19991.9|19976.9|21
1597661400000|2020-08-17 10:50:00|19986.9|19971.9|19991.9|19976.9|19991.9|19976.9|19986.9|19971.9|16
1597661700000|2020-08-17 10:55:00|19996.9|19981.9|20011.9|19996.9|20011.9|19996.9|19996.9|19981.9|60
1597662000000|2020-08-17 11:00:00|20006.9|19991.9|19991.9|19976.9|20006.9|19991.9|19986.9|19971.9|53
1597662300000|2020-08-17 11:05:00|19986.9|19971.9|19986.9|19971.9|19986.9|19971.9|19981.9|19966.9|38
1597662600000|2020-08-17 11:10:00|19981.9|19966.9|19976.9|19961.9|19981.9|19966.9|19971.9|19956.9|23
1597662900000|2020-08-17 11:15:00|19981.9|19966.9|19966.9|19951.9|19986.9|19971.9|19966.9|19951.9|31
1597663200000|2020-08-17 11:20:00|19971.9|19956.9|19981.9|19966.9|19981.9|19966.9|19971.9|19956.9|34
1597663500000|2020-08-17 11:25:00|19986.9|19971.9|19981.9|19966.9|19991.9|19976.9|19981.9|19966.9|30
1597663800000|2020-08-17 11:30:00|19971.9|19956.9|19981.9|19966.9|19991.9|19976.9|19971.9|19956.9|52
1597664100000|2020-08-17 11:35:00|19976.9|19961.9|19981.9|19966.9|19986.9|19971.9|19976.9|19961.9|23
1597664400000|2020-08-17 11:40:00|19978.8|19963.8|19988.8|19973.8|19993.8|19978.8|19978.8|19963.8|53
1597664700000|2020-08-17 11:45:00|19983.8|19968.8|19983.8|19968.8|19988.8|19973.8|19978.8|19963.8|38
1597665000000|2020-08-17 11:50:00|19973.8|19958.8|19963.8|19948.8|19978.8|19963.8|19963.8|19948.8|54
1597665300000|2020-08-17 11:55:00|19958.8|19943.8|19958.8|19943.8|19963.8|19948.8|19958.8|19943.8|21
1597665600000|2020-08-17 12:00:00|19963.8|19948.8|19978.8|19963.8|19983.8|19968.8|19963.8|19948.8|46
1597665900000|2020-08-17 12:05:00|19983.8|19968.8|19978.8|19963.8|19983.8|19968.8|19973.8|19958.8|31
1597666200000|2020-08-17 12:10:00|19973.8|19958.8|19973.8|19958.8|19978.8|19963.8|19973.8|19958.8|29
1597666500000|2020-08-17 12:15:00|19968.8|19953.8|19973.8|19958.8|19973.8|19958.8|19963.8|19948.8|73
1597666800000|2020-08-17 12:20:00|19983.8|19968.8|19978.8|19963.8|19983.8|19968.8|19973.8|19958.8|58
1597667100000|2020-08-17 12:25:00|19973.8|19958.8|19983.8|19968.8|19988.8|19973.8|19973.8|19958.8|31
1597667400000|2020-08-17 12:30:00|19978.8|19963.8|19973.8|19958.8|19988.8|19973.8|19973.8|19958.8|44
1597667700000|2020-08-17 12:35:00|19968.8|19953.8|19983.8|19968.8|19983.8|19968.8|19968.8|19953.8|34
1597668000000|2020-08-17 12:40:00|19988.8|19973.8|19998.8|19983.8|20003.8|19988.8|19988.8|19973.8|79
1597668300000|2020-08-17 12:45:00|19993.8|19978.8|20013.8|19998.8|20013.8|19998.8|19993.8|19978.8|68
1597668600000|2020-08-17 12:50:00|20018.8|20003.8|20018.8|20003.8|20023.8|20008.8|20008.8|19993.8|66
1597668900000|2020-08-17 12:55:00|20013.8|19998.8|19973.8|19958.8|20013.8|19998.8|19968.8|19953.8|87
1597669200000|2020-08-17 13:00:00|19968.8|19953.8|19993.8|19978.8|19998.8|19983.8|19968.8|19953.8|49
1597669500000|2020-08-17 13:05:00|19998.8|19983.8|19998.8|19983.8|20003.8|19988.8|19998.8|19983.8|22
1597669800000|2020-08-17 13:10:00|20003.8|19988.8|20013.8|19998.8|20013.8|19998.8|20003.8|19988.8|135
1597670100000|2020-08-17 13:15:00|20008.8|19993.8|19993.8|19978.8|20008.8|19993.8|19993.8|19978.8|39
1597670400000|2020-08-17 13:20:00|19998.8|19983.8|19993.8|19978.8|20003.8|19988.8|19988.8|19973.8|46
1597670700000|2020-08-17 13:25:00|19998.8|19983.8|19988.8|19973.8|19998.8|19983.8|19983.8|19968.8|29
1597671000000|2020-08-17 13:30:00|19983.8|19968.8|19978.8|19963.8|19983.8|19968.8|19953.8|19938.8|147
1597671300000|2020-08-17 13:35:00|19983.8|19968.8|19963.8|19948.8|19988.8|19973.8|19948.8|19933.8|122
1597671600000|2020-08-17 13:40:00|19968.8|19953.8|19963.8|19948.8|19978.8|19963.8|19963.8|19948.8|47
1597671900000|2020-08-17 13:45:00|19958.8|19943.8|19963.8|19948.8|19968.8|19953.8|19953.8|19938.8|43
1597672200000|2020-08-17 13:50:00|19968.8|19953.8|19973.8|19958.8|19983.8|19968.8|19968.8|19953.8|81
1597672500000|2020-08-17 13:55:00|19978.8|19963.8|19973.8|19958.8|19978.8|19963.8|19963.8|19948.8|140
1597672800000|2020-08-17 14:00:00|19978.8|19963.8|19968.8|19953.8|19983.8|19968.8|19968.8|19953.8|82
1597673100000|2020-08-17 14:05:00|19963.8|19948.8|19948.8|19933.8|19963.8|19948.8|19948.8|19933.8|124
1597673400000|2020-08-17 14:10:00|19946.6|19931.6|19926.6|19911.6|19946.6|19931.6|19926.6|19911.6|71
1597673700000|2020-08-17 14:15:00|19931.6|19916.6|19941.6|19926.6|19946.6|19931.6|19926.6|19911.6|96
1597674000000|2020-08-17 14:20:00|19946.6|19931.6|19971.6|19956.6|19971.6|19956.6|19946.6|19931.6|89
1597674300000|2020-08-17 14:25:00|19976.6|19961.6|19981.6|19966.6|19981.6|19966.6|19971.6|19956.6|87
1597674600000|2020-08-17 14:30:00|19976.6|19961.6|19971.6|19956.6|19981.6|19966.6|19966.6|19951.6|161
1597674900000|2020-08-17 14:35:00|19976.6|19961.6|19966.6|19951.6|19981.6|19966.6|19966.6|19951.6|61
1597675200000|2020-08-17 14:40:00|19971.6|19956.6|19981.6|19966.6|19986.6|19971.6|19971.6|19956.6|85
1597675500000|2020-08-17 14:45:00|19986.6|19971.6|19971.6|19956.6|19986.6|19971.6|19971.6|19956.6|56
1597675800000|2020-08-17 14:50:00|19976.6|19961.6|19981.6|19966.6|19981.6|19966.6|19971.6|19956.6|99
1597676100000|2020-08-17 14:55:00|19986.6|19971.6|19976.6|19961.6|19991.6|19976.6|19976.6|19961.6|209
1597676400000|2020-08-17 15:00:00|19981.6|19966.6|19961.6|19946.6|19981.6|19966.6|19961.6|19946.6|69
1597676700000|2020-08-17 15:05:00|19956.6|19941.6|19971.6|19956.6|19971.6|19956.6|19956.6|19941.6|66
1597677000000|2020-08-17 15:10:00|19976.6|19961.6|19971.6|19956.6|19981.6|19966.6|19971.6|19956.6|57
1597677300000|2020-08-17 15:15:00|19976.6|19961.6|19976.6|19961.6|19981.6|19966.6|19966.6|19951.6|122
1597677600000|2020-08-17 15:20:00|19981.6|19966.6|19991.6|19976.6|19991.6|19976.6|19981.6|19966.6|126
1597677900000|2020-08-17 15:25:00|19986.6|19971.6|20001.6|19986.6|20001.6|19986.6|19986.6|19971.6|311
1597678200000|2020-08-17 15:30:00|19996.6|19981.6|19961.6|19946.6|19996.6|19981.6|19956.6|19941.6|381
1597678500000|2020-08-17 15:35:00|19956.6|19941.6|19951.6|19936.6|19961.6|19946.6|19951.6|19936.6|199
1597678800000|2020-08-17 15:40:00|19946.6|19931.6|19936.6|19921.6|19956.6|19941.6|19936.6|19921.6|87
1597679100000|2020-08-17 15:45:00|19931.6|19916.6|19926.6|19911.6|19936.6|19921.6|19926.6|19911.6|95
1597679400000|2020-08-17 15:50:00|19936.6|19916.6|19951.6|19931.6|19951.6|19931.6|19931.6|19906.6|21
1597679700000|2020-08-17 15:55:00|19956.6|19926.6|19966.6|19946.6|19966.6|19946.6|19956.6|19926.6|38
1597680000000|2020-08-17 16:00:00|19961.6|19941.6|19961.6|19941.6|19961.6|19946.6|19956.6|19936.6|6
1597680300000|2020-08-17 16:05:00|19956.6|19936.6|19956.6|19936.6|19961.6|19941.6|19956.6|19931.6|16
1597680600000|2020-08-17 16:10:00|19961.6|19931.6|19951.6|19931.6|19961.6|19936.6|19951.6|19931.6|3
1597680900000|2020-08-17 16:15:00|19956.6|19936.6|19961.6|19941.6|19966.6|19941.6|19956.6|19931.6|10
1597681200000|2020-08-17 16:20:00|19966.6|19936.6|19966.6|19941.6|19966.6|19941.6|19961.6|19936.6|2
1597681500000|2020-08-17 16:25:00|19961.6|19936.6|19961.6|19941.6|19961.6|19941.6|19961.6|19936.6|5
1597681800000|2020-08-17 16:30:00|19966.6|19936.6|19966.6|19946.6|19966.6|19946.6|19961.6|19936.6|2
1597682100000|2020-08-17 16:35:00|19961.6|19941.6|19971.6|19946.6|19971.6|19946.6|19961.6|19941.6|7
1597682400000|2020-08-17 16:40:00|19966.6|19951.6|19971.6|19951.6|19971.6|19951.6|19966.6|19946.6|0
1597682700000|2020-08-17 16:45:00|19976.6|19946.6|19971.6|19951.6|19976.6|19951.6|19971.6|19946.6|2
1597683000000|2020-08-17 16:50:00|19976.6|19946.6|19966.6|19941.6|19976.6|19946.6|19961.6|19941.6|6
1597683300000|2020-08-17 16:55:00|19961.6|19936.6|19956.6|19936.6|19961.6|19936.6|19956.6|19931.6|20
1597683600000|2020-08-17 17:00:00|19961.6|19931.6|19956.6|19936.6|19961.6|19941.6|19956.6|19931.6|4
1597683900000|2020-08-17 17:05:00|19961.6|19931.6|19961.6|19936.6|19961.6|19941.6|19956.6|19931.6|5
1597684200000|2020-08-17 17:10:00|19966.6|19941.6|19966.6|19941.6|19966.6|19941.6|19966.6|19936.6|3
1597684500000|2020-08-17 17:15:00|19961.6|19946.6|19961.6|19941.6|19966.6|19946.6|19961.6|19941.6|1
1597684800000|2020-08-17 17:20:00|19956.6|19936.6|19961.6|19936.6|19961.6|19936.6|19956.6|19936.6|0
1597685100000|2020-08-17 17:25:00|19956.6||19956.6||19961.6||19956.6||1
1597685400000|2020-08-17 17:30:00|19961.6||19956.6||19961.6||19956.6||0
1597685700000|2020-08-17 17:35:00|19951.6|19931.6|19956.6|19931.6|19956.6|19931.6|19951.6|19926.6|2
1597686000000|2020-08-17 17:40:00||19936.6||19936.6||19936.6||19931.6|0
1597686300000|2020-08-17 17:45:00||19931.6||19931.6||19936.6||19931.6|0
1597686600000|2020-08-17 17:50:00||19936.6||19936.6||19936.6||19936.6|1
1597686900000|2020-08-17 17:55:00|||||||||1
1597687200000|2020-08-17 18:00:00|19961.6|19941.6|19961.6|19941.6|19966.6|19946.6|19961.6|19941.6|10
1597687500000|2020-08-17 18:05:00|19956.6|19936.6|19956.6|19936.6|19956.6|19936.6|19956.6|19936.6|4
1597687800000|2020-08-17 18:10:00||19931.6||19931.6||19931.6||19931.6|1
1597688100000|2020-08-17 18:15:00||19936.6||19936.6||19936.6||19931.6|0
1597688400000|2020-08-17 18:20:00|19951.6|19931.6|19951.6|19931.6|19951.6|19931.6|19946.6|19926.6|10
1597688700000|2020-08-17 18:25:00|19956.6|19936.6|19951.6|19936.6|19956.6|19936.6|19951.6|19936.6|3
1597689300000|2020-08-17 18:35:00|19956.6|19941.6|19956.6|19941.6|19956.6|19941.6|19956.6|19941.6|6
1597689600000|2020-08-17 18:40:00|19951.6|19936.6|19951.6|19936.6|19951.6|19936.6|19951.6|19936.6|3
1597689900000|2020-08-17 18:45:00|19956.6|19941.6|19956.6|19941.6|19956.6|19941.6|19956.6|19941.6|3
1597690200000|2020-08-17 18:50:00|19946.6|19931.6|19951.6|19936.6|19951.6|19936.6|19946.6|19931.6|2
1597690500000|2020-08-17 18:55:00|19946.6|19931.6|19951.6|19936.6|19951.6|19936.6|19946.6|19931.6|5
1597690800000|2020-08-17 19:00:00|19956.6|19941.6|19941.6|19926.6|19956.6|19941.6|19941.6|19926.6|3
1597691100000|2020-08-17 19:05:00|19936.6|19921.6|19916.6|19901.6|19936.6|19921.6|19916.6|19901.6|28
1597691400000|2020-08-17 19:10:00|19921.6|19906.6|19921.6|19906.6|19921.6|19906.6|19921.6|19906.6|2
1597691700000|2020-08-17 19:15:00|19926.6|19911.6|19926.6|19911.6|19926.6|19911.6|19926.6|19911.6|2
1597692300000|2020-08-17 19:25:00|19931.6|19916.6|19936.6|19921.6|19936.6|19921.6|19931.6|19916.6|4
1597692600000|2020-08-17 19:30:00|19946.6|19931.6|19936.6|19921.6|19951.6|19936.6|19936.6|19921.6|9
1597692900000|2020-08-17 19:35:00|19941.6|19926.6|19951.6|19936.6|19951.6|19936.6|19936.6|19921.6|6
1597693200000|2020-08-17 19:40:00|||||||||10
1597693500000|2020-08-17 19:45:00|19956.6|19941.6|19956.6|19941.6|19956.6|19941.6|19956.6|19941.6|6
1597693800000|2020-08-17 19:50:00|19951.6|19936.6|19951.6|19936.6|19951.6|19936.6|19951.6|19936.6|2
1597694100000|2020-08-17 19:55:00|19941.6|19926.6|19941.6|19926.6|19941.6|19926.6|19941.6|19926.6|18
1597694400000|2020-08-17 20:00:00|19969.6|19929.6|19965.9|19925.9|19979.7|19939.7|19962.9|19922.9|0
1597694700000|2020-08-17 20:05:00|19965.6|19925.6|19962.9|19922.9|19970.1|19930.1|19962.9|19922.9|0
1597695000000|2020-08-17 20:10:00|19962.6|19922.6|19979.5|19939.5|19984.5|19944.5|19956.9|19916.9|0
1597695300000|2020-08-17 20:15:00|19979.8|19939.8|19981.3|19941.3|19982.3|19942.3|19979.3|19939.3|0
1597695600000|2020-08-17 20:20:00|19980.3|19940.3|19980.8|19940.8|19981.3|19941.3|19979.8|19939.8|0
1597695900000|2020-08-17 20:25:00|19979.8|19939.8|19980.8|19940.8|19980.8|19940.8|19979.8|19939.8|0
1597696200000|2020-08-17 20:30:00|19981|19941|19988.8|19948.8|19988.8|19948.8|19981|19941|0
1597696500000|2020-08-17 20:35:00|19988.5|19948.5|19981.5|19941.5|19988.8|19948.8|19981.5|19941.5|0
1597696800000|2020-08-17 20:40:00|19981.8|19941.8|19984.5|19944.5|19984.5|19944.5|19979.8|19939.8|0
1597697100000|2020-08-17 20:45:00|19984.3|19944.3|19981.5|19941.5|19984.5|19944.5|19979.8|19939.8|0
1597697400000|2020-08-17 20:50:00|19981.8|19941.8|19978.5|19938.5|19982.8|19942.8|19978.5|19938.5|0
1597697700000|2020-08-17 20:55:00|19978.3|19938.3|19979.5|19939.5|19979.8|19939.8|19975.5|19935.5|0
1597698000000|2020-08-17 21:00:00|19980|19940|19980.5|19940.5|19981|19941|19979.5|19939.5|0
1597698300000|2020-08-17 21:05:00|19981|19941|19981|19941|19981|19941|19981|19941|0
1597698600000|2020-08-17 21:10:00|19980.5|19940.5|19980.5|19940.5|19981|19941|19980.5|19940.5|0
1597698900000|2020-08-17 21:15:00|19981|19941|19980.5|19940.5|19981|19941|19980.5|19940.5|0
1597699200000|2020-08-17 21:20:00|19981|19941|19980.5|19940.5|19981.5|19941.5|19980.5|19940.5|0
1597699500000|2020-08-17 21:25:00|19981|19941|19981|19941|19981|19941|19981|19941|0
1597700400000|2020-08-17 21:40:00|19981.5|19941.5|19981|19941|19981.5|19941.5|19980.5|19940.5|0
1597700700000|2020-08-17 21:45:00|19980.5|19940.5|19981|19941|19981|19941|19980|19940|0
1597701300000|2020-08-17 21:55:00|19980.5|19940.5|19981.5|19941.5|19981.5|19941.5|19980.5|19940.5|0
1597701600000|2020-08-17 22:00:00|19981|19941|19973.1|19933.1|19981|19941|19973.1|19933.1|0
1597701900000|2020-08-17 22:05:00|19973.3|19933.3|19973.1|19933.1|19974.9|19934.9|19973.1|19933.1|0
1597702200000|2020-08-17 22:10:00|19973.3|19933.3|19970.1|19930.1|19974.9|19934.9|19970.1|19930.1|0
1597702500000|2020-08-17 22:15:00|19970.4|19930.4|19973.1|19933.1|19973.1|19933.1|19968.9|19928.9|0
1597702800000|2020-08-17 22:20:00|19972.9|19932.9|19976.1|19936.1|19976.1|19936.1|19971.9|19931.9|0
1597703100000|2020-08-17 22:25:00|19976.4|19936.4|19976.1|19936.1|19977.9|19937.9|19976.1|19936.1|0
1597703400000|2020-08-17 22:30:00|19976.3|19936.3|19979.6|19939.6|19979.6|19939.6|19976.1|19936.1|0
1597703700000|2020-08-17 22:35:00|19979.8|19939.8|19978.3|19938.3|19981.4|19941.4|19976.6|19936.6|0
1597704000000|2020-08-17 22:40:00|19978.1|19938.1|19979.6|19939.6|19981.4|19941.4|19975.3|19935.3|0
1597704300000|2020-08-17 22:45:00|19979.7|19939.7|19985.6|19945.6|19985.6|19945.6|19979.6|19939.6|0
1597704600000|2020-08-17 22:50:00|19985.4|19945.4|19985.6|19945.6|19985.6|19945.6|19983.9|19943.9|0
1597704900000|2020-08-17 22:55:00|19985.5|19945.5|19986.9|19946.9|19986.9|19946.9|19983.9|19943.9|0
1597705200000|2020-08-17 23:00:00|19986.4|19946.4|19985.6|19945.6|19986.9|19946.9|19979.6|19939.6|0
1597705500000|2020-08-17 23:05:00|19985.7|19945.7|19988.6|19948.6|19988.6|19948.6|19982.6|19942.6|0
1597705800000|2020-08-17 23:10:00|19988.4|19948.4|19992.9|19952.9|19997.1|19957.1|19986.9|19946.9|0
1597706100000|2020-08-17 23:15:00|19993.1|19953.1|20007.6|19967.6|20017.9|19977.9|19991.6|19951.6|0
1597706400000|2020-08-17 23:20:00|20007.9|19967.9|20009.4|19969.4|20014.9|19974.9|20004.6|19964.6|0
1597706700000|2020-08-17 23:25:00|20009.6|19969.6|20019.6|19979.6|20019.6|19979.6|20009.4|19969.4|0
1597707000000|2020-08-17 23:30:00|20019.9|19979.9|20021.1|19981.1|20027.1|19987.1|20017.9|19977.9|0
1597707300000|2020-08-17 23:35:00|20020.8|19980.8|20024.1|19984.1|20024.1|19984.1|20019.8|19979.8|0
1597707600000|2020-08-17 23:40:00|20024.3|19984.3|20022.8|19982.8|20025.3|19985.3|20021.1|19981.1|0
1597707900000|2020-08-17 23:45:00|20022.7|19982.7|20019.8|19979.8|20025.3|19985.3|20016.8|19976.8|0
1597708200000|2020-08-17 23:50:00|20019.7|19979.7|20015.1|19975.1|20019.7|19979.7|20013.8|19973.8|0
1597708500000|2020-08-17 23:55:00|20014.8|19974.8|20014.8|19974.8|20016|19976|20010|19970|0
1597708800000|2020-08-18 00:00:00|20014.5|19974.5|20012|19972|20014.8|19974.8|19997|19957|0
1597709100000|2020-08-18 00:05:00|20011.7|19971.7|20006|19966|20016.3|19976.3|20004.7|19964.7|0
1597709400000|2020-08-18 00:10:00|20005.7|19965.7|19998.1|19958.1|20006.2|19966.2|19996.9|19956.9|0
1597709700000|2020-08-18 00:15:00|19998.8|19958.8|19983.1|19943.1|19999.9|19959.9|19975.3|19935.3|0
1597710000000|2020-08-18 00:20:00|19982.9|19942.9|19988.8|19948.8|19994.8|19954.8|19977.5|19937.5|0
1597710300000|2020-08-18 00:25:00|19988.9|19948.9|19997.6|19957.6|20000.5|19960.5|19988.8|19948.8|0
1597710600000|2020-08-18 00:30:00|19996.6|19956.6|19983.1|19943.1|19996.6|19956.6|19980.2|19940.2|0
1597710900000|2020-08-18 00:35:00|19983|19943|19994.5|19954.5|19994.6|19954.6|19977.4|19937.4|0
1597711200000|2020-08-18 00:40:00|19994.6|19954.6|19977.5|19937.5|19994.6|19954.6|19977.5|19937.5|0
1597711500000|2020-08-18 00:45:00|19977.7|19937.7|19988.6|19948.6|19988.9|19948.9|19977.7|19937.7|0
1597711800000|2020-08-18 00:50:00|19988.4|19948.4|19994.5|19954.5|20000.3|19960.3|19988.4|19948.4|0
1597712100000|2020-08-18 00:55:00|19992.4|19952.4|19983.1|19943.1|19994.6|19954.6|19977.7|19937.7|0
1597712400000|2020-08-18 01:00:00|19982.1|19942.1|19983.2|19943.2|19983.2|19943.2|19977.4|19937.4|0
1597712700000|2020-08-18 01:05:00|19983.4|19943.4|19975|19935|19983.4|19943.4|19972|19932|0
1597713000000|2020-08-18 01:10:00|19976|19936|19966.3|19926.3|19977.9|19937.9|19960.6|19920.6|0
1597713300000|2020-08-18 01:15:00|19964.3|19924.3|19951.7|19911.7|19970.1|19930.1|19951.7|19911.7|0
1597713600000|2020-08-18 01:20:00|19951.9|19911.9|19963|19923|19968.8|19928.8|19951.7|19911.7|0
1597713900000|2020-08-18 01:25:00|19962.8|19922.8|19967.8|19927.8|19968.2|19928.2|19956.9|19916.9|0
1597714200000|2020-08-18 01:30:00|19967.7|19927.7|19956.6|19916.6|19973.5|19933.5|19956.6|19916.6|0
1597714500000|2020-08-18 01:35:00|19956.4|19916.4|19950.9|19910.9|19956.4|19916.4|19945.1|19905.1|0
1597714800000|2020-08-18 01:40:00|19950.7|19910.7|19956.1|19916.1|19956.4|19916.4|19944.7|19904.7|0
1597715100000|2020-08-18 01:45:00|19956|19916|19962|19922|19967.5|19927.5|19950.4|19910.4|0
1597715400000|2020-08-18 01:50:00|19962.1|19922.1|19967.5|19927.5|19967.5|19927.5|19959|19919|0
1597715700000|2020-08-18 01:55:00|19967.3|19927.3|19967.3|19927.3|19967.8|19927.8|19962.1|19922.1|0
1597716000000|2020-08-18 02:00:00|19967.2|19927.2|19950.1|19910.1|19967.5|19927.5|19947.2|19907.2|0
1597716300000|2020-08-18 02:05:00|19950|19910|19944.7|19904.7|19950.4|19910.4|19938.7|19898.7|0
1597716600000|2020-08-18 02:10:00|19944.6|19904.6|19932.5|19892.5|19950.1|19910.1|19932.4|19892.4|0
1597716900000|2020-08-18 02:15:00|19932.7|19892.7|19938.5|19898.5|19938.7|19898.7|19932.5|19892.5|0
1597717200000|2020-08-18 02:20:00|19938.7|19898.7|19938.5|19898.5|19944.4|19904.4|19938.5|19898.5|0
1597717500000|2020-08-18 02:25:00|19938.6|19898.6|19944.8|19904.8|19945|19905|19938.6|19898.6|0
1597717800000|2020-08-18 02:30:00|19942.8|19902.8|19945.8|19905.8|19945.8|19905.8|19933.5|19893.5|0
1597718100000|2020-08-18 02:35:00|19945.9|19905.9|19951.5|19911.5|19951.5|19911.5|19940.2|19900.2|0
1597718400000|2020-08-18 02:40:00|19950.4|19910.4|19940.1|19900.1|19950.4|19910.4|19934.2|19894.2|0
1597718700000|2020-08-18 02:45:00|19940|19900|19923.2|19883.2|19940.1|19900.1|19917|19877|0
1597719000000|2020-08-18 02:50:00|19923.1|19883.1|19923|19883|19923.1|19883.1|19917.3|19877.3|0
1597719300000|2020-08-18 02:55:00|19922.9|19882.9|19928.7|19888.7|19928.7|19888.7|19917.3|19877.3|0
1597719600000|2020-08-18 03:00:00|19928.6|19888.6|19923.2|19883.2|19928.9|19888.9|19923|19883|0
1597719900000|2020-08-18 03:05:00|19923|19883|19929|19889|19934.6|19894.6|19917.5|19877.5|0
1597720200000|2020-08-18 03:10:00|19929.2|19889.2|19934.6|19894.6|19934.7|19894.7|19928.9|19888.9|0
1597720500000|2020-08-18 03:15:00|19934.7|19894.7|19946.1|19906.1|19946.3|19906.3|19934.6|19894.6|0
1597720800000|2020-08-18 03:20:00|19946.2|19906.2|19940.1|19900.1|19951.7|19911.7|19934.4|19894.4|0
1597721100000|2020-08-18 03:25:00|19940.2|19900.2|19945.8|19905.8|19946.3|19906.3|19939.9|19899.9|0
1597721400000|2020-08-18 03:30:00|19946|19906|19956.9|19916.9|19957.4|19917.4|19946|19906|0
1597721700000|2020-08-18 03:35:00|19957|19917|19957.2|19917.2|19962.7|19922.7|19956.9|19916.9|0
1597722000000|2020-08-18 03:40:00|19962.6|19922.6|19968.1|19928.1|19968.3|19928.3|19962.6|19922.6|0
1597722300000|2020-08-18 03:45:00|19968.3|19928.3|19965.4|19925.4|19968.3|19928.3|19956.9|19916.9|0
1597722600000|2020-08-18 03:50:00|19964.4|19924.4|19951.3|19911.3|19965.2|19925.2|19951.3|19911.3|0
1597722900000|2020-08-18 03:55:00|19951.5|19911.5|19951.3|19911.3|19957|19917|19951.3|19911.3|0
1597723200000|2020-08-18 04:00:00|19951.4|19911.4|19956.9|19916.9|19962.6|19922.6|19951|19911|0
1597723500000|2020-08-18 04:05:00|19957|19917|19951.3|19911.3|19957|19917|19951.3|19911.3|0
1597723800000|2020-08-18 04:10:00|19951.5|19911.5|19957|19917|19957|19917|19951.3|19911.3|0
1597724100000|2020-08-18 04:15:00|19957.1|19917.1|19957.4|19917.4|19962.6|19922.6|19951.7|19911.7|0
1597724400000|2020-08-18 04:20:00|19957.2|19917.2|19962.9|19922.9|19963|19923|19957.2|19917.2|0
1597724700000|2020-08-18 04:25:00|19962.8|19922.8|19957|19917|19962.8|19922.8|19951.5|19911.5|0
1597725000000|2020-08-18 04:30:00|19956.9|19916.9|19952.4|19912.4|19956.9|19916.9|19951.5|19911.5|0
1597725300000|2020-08-18 04:35:00|19952.6|19912.6|19946.9|19906.9|19952.7|19912.7|19946.7|19906.7|0
1597725600000|2020-08-18 04:40:00|19947|19907|19946.5|19906.5|19958.1|19918.1|19946.5|19906.5|0
1597725900000|2020-08-18 04:45:00|19944.5|19904.5|19957.6|19917.6|19957.9|19917.9|19941.2|19901.2|0
1597726200000|2020-08-18 04:50:00|19957.8|19917.8|19952.1|19912.1|19957.8|19917.8|19951.9|19911.9|0
1597726500000|2020-08-18 04:55:00|19952.2|19912.2|19957.9|19917.9|19957.9|19917.9|19952.1|19912.1|0
1597726800000|2020-08-18 05:00:00|19957.8|19917.8|19952.2|19912.2|19957.9|19917.9|19952.2|19912.2|0
1597727100000|2020-08-18 05:05:00|19952.1|19912.1|19952.4|19912.4|19952.4|19912.4|19946.5|19906.5|0
1597727400000|2020-08-18 05:10:00|19952.6|19912.6|19952.4|19912.4|19957.9|19917.9|19949.6|19909.6|0
1597727700000|2020-08-18 05:15:00|19952.2|19912.2|19963.6|19923.6|19963.6|19923.6|19952.2|19912.2|0
1597728000000|2020-08-18 05:20:00|19963.7|19923.7|19969.2|19929.2|19969.3|19929.3|19958.1|19918.1|0
1597728300000|2020-08-18 05:25:00|19969.3|19929.3|19958.1|19918.1|19969.3|19929.3|19952.6|19912.6|0
1597728600000|2020-08-18 05:30:00|19957.9|19917.9|19964|19924|19964|19924|19952.4|19912.4|0
1597728900000|2020-08-18 05:35:00|19963.9|19923.9|19943.2|19903.2|19969.5|19929.5|19943.2|19903.2|0
1597729200000|2020-08-18 05:40:00|19945.2|19905.2|19948.4|19908.4|19949|19909|19945.2|19905.2|0
1597729500000|2020-08-18 05:45:00|19948.2|19908.2|19948.2|19908.2|19954.1|19914.1|19948.2|19908.2|0
1597729800000|2020-08-18 05:50:00|19948|19908|19937|19897|19948|19908|19931.4|19891.4|0
1597730100000|2020-08-18 05:55:00|19936.8|19896.8|19943|19903|19948.5|19908.5|19931.3|19891.3|0
1597730400000|2020-08-18 06:00:00|19942.9|19902.9|19931.6|19916.6|19951.4|19926.6|19916.6|19897.1|2
1597730700000|2020-08-18 06:05:00|19941.6|19926.6|19906.6|19891.6|19941.6|19926.6|19906.6|19891.6|20
1597731000000|2020-08-18 06:10:00|19916.6|19901.6|19911.6|19896.6|19916.6|19901.6|19911.6|19896.6|4
1597731300000|2020-08-18 06:15:00|19891.6|19876.6|19916.6|19901.6|19916.6|19901.6|19891.6|19876.6|10
1597731600000|2020-08-18 06:20:00|19911.6|19896.6|19906.6|19891.6|19911.6|19896.6|19906.6|19891.6|2
1597731900000|2020-08-18 06:25:00|19901.6|19886.6|19891.6|19876.6|19906.6|19891.6|19886.6|19871.6|16
1597732200000|2020-08-18 06:30:00|19886.6|19871.6|19886.6|19871.6|19886.6|19871.6|19886.6|19871.6|7
1597732500000|2020-08-18 06:35:00|19881.6|19866.6|19861.6|19846.6|19881.6|19866.6|19861.6|19846.6|12
1597732800000|2020-08-18 06:40:00|19856.6|19841.6|19836.6|19821.6|19856.6|19841.6|19836.6|19821.6|44
1597733100000|2020-08-18 06:45:00|19826.6|19811.6|19846.6|19831.6|19851.6|19836.6|19826.6|19811.6|39
1597733400000|2020-08-18 06:50:00|19851.6|19836.6|19846.6|19831.6|19851.6|19836.6|19831.6|19816.6|32
1597733700000|2020-08-18 06:55:00|19841.6|19826.6|19856.6|19841.6|19861.6|19846.6|19826.6|19811.6|82
1597734000000|2020-08-18 07:00:00|19861.6|19846.6|19786.6|19771.6|19861.6|19846.6|19771.6|19756.6|698
1597734300000|2020-08-18 07:05:00|19781.6|19766.6|19806.6|19791.6|19806.6|19791.6|19726.6|19711.6|589
1597734600000|2020-08-18 07:10:00|19801.6|19786.6|19771.6|19756.6|19801.6|19786.6|19761.6|19746.6|344
1597734900000|2020-08-18 07:15:00|19766.6|19751.6|19761.6|19746.6|19771.6|19756.6|19716.6|19701.6|573
1597735200000|2020-08-18 07:20:00|19766.6|19751.6|19786.6|19771.6|19826.6|19811.6|19756.6|19741.6|314
1597735500000|2020-08-18 07:25:00|19781.6|19766.6|19836.6|19821.6|19841.6|19826.6|19776.6|19761.6|211
1597735800000|2020-08-18 07:30:00|19841.6|19826.6|19846.6|19831.6|19856.6|19841.6|19826.6|19811.6|193
1597736100000|2020-08-18 07:35:00|19851.6|19836.6|19901.6|19886.6|19901.6|19886.6|19851.6|19836.6|222
1597736400000|2020-08-18 07:40:00|19906.1|19891.1|19876.1|19861.1|19911.1|19896.1|19876.1|19861.1|231
1597736700000|2020-08-18 07:45:00|19881.1|19866.1|19891.1|19876.1|19921.1|19906.1|19881.1|19866.1|179
1597737000000|2020-08-18 07:50:00|19886.1|19871.1|19891.1|19876.1|19896.1|19881.1|19871.1|19856.1|119
1597737300000|2020-08-18 07:55:00|19896.1|19881.1|19901.1|19886.1|19911.1|19896.1|19886.1|19871.1|105
1597737600000|2020-08-18 08:00:00|19906.1|19891.1|19946.1|19931.1|19956.1|19941.1|19901.1|19886.1|224
1597737900000|2020-08-18 08:05:00|19951.1|19936.1|19946.1|19931.1|19951.1|19936.1|19931.1|19916.1|147
1597738200000|2020-08-18 08:10:00|19951.1|19936.1|19961.1|19946.1|19971.1|19956.1|19951.1|19936.1|108
1597738500000|2020-08-18 08:15:00|19966.1|19951.1|19986.1|19971.1|19996.1|19981.1|19966.1|19951.1|141
1597738800000|2020-08-18 08:20:00|19991.1|19976.1|20001.1|19986.1|20001.1|19986.1|19986.1|19971.1|134
1597739100000|2020-08-18 08:25:00|20006.1|19991.1|20001.1|19986.1|20016.1|20001.1|20001.1|19986.1|176
1597739400000|2020-08-18 08:30:00|20006.1|19991.1|20011.1|19996.1|20031.1|20016.1|20006.1|19991.1|288
1597739700000|2020-08-18 08:35:00|20016.1|20001.1|20031.1|20016.1|20031.1|20016.1|20011.1|19996.1|128
1597740000000|2020-08-18 08:40:00|20026.1|20011.1|20016.1|20001.1|20031.1|20016.1|20016.1|20001.1|109
1597740300000|2020-08-18 08:45:00|20011.1|19996.1|20021.1|20006.1|20031.1|20016.1|20011.1|19996.1|112
1597740600000|2020-08-18 08:50:00|20016.1|20001.1|20001.1|19986.1|20016.1|20001.1|20001.1|19986.1|157
1597740900000|2020-08-18 08:55:00|20006.1|19991.1|20001.1|19986.1|20011.1|19996.1|20001.1|19986.1|65
1597741200000|2020-08-18 09:00:00|20006.1|19991.1|19991.1|19976.1|20006.1|19991.1|19991.1|19976.1|76
1597741500000|2020-08-18 09:05:00|19996.1|19981.1|20026.1|20011.1|20026.1|20011.1|19996.1|19981.1|106
1597741800000|2020-08-18 09:10:00|20031.1|20016.1|20081.1|20066.1|20096.1|20081.1|20026.1|20011.1|368
1597742100000|2020-08-18 09:15:00|20086.1|20071.1|20106.1|20091.1|20121.1|20106.1|20081.1|20066.1|418
1597742400000|2020-08-18 09:20:00|20111.1|20096.1|20111.1|20096.1|20116.1|20101.1|20091.1|20076.1|134
1597742700000|2020-08-18 09:25:00|20106.1|20091.1|20081.1|20066.1|20111.1|20096.1|20071.1|20056.1|101
1597743000000|2020-08-18 09:30:00|20086.1|20071.1|20081.1|20066.1|20096.1|20081.1|20071.1|20056.1|100
1597743300000|2020-08-18 09:35:00|20086.1|20071.1|20101.1|20086.1|20116.1|20101.1|20086.1|20071.1|144
1597743600000|2020-08-18 09:40:00|20106.1|20091.1|20106.1|20091.1|20106.1|20091.1|20096.1|20081.1|52
1597743900000|2020-08-18 09:45:00|20101.1|20086.1|20081.1|20066.1|20101.1|20086.1|20076.1|20061.1|90
1597744200000|2020-08-18 09:50:00|20086.1|20071.1|20106.1|20091.1|20106.1|20091.1|20086.1|20071.1|83
1597744500000|2020-08-18 09:55:00|20111.1|20096.1|20121.1|20106.1|20121.1|20106.1|20106.1|20091.1|123
1597744800000|2020-08-18 10:00:00|20116.1|20101.1|20111.1|20096.1|20126.1|20111.1|20111.1|20096.1|116
1597745100000|2020-08-18 10:05:00|20116.1|20101.1|20111.1|20096.1|20116.1|20101.1|20106.1|20091.1|69
1597745400000|2020-08-18 10:10:00|20116.1|20101.1|20121.1|20106.1|20121.1|20106.1|20116.1|20101.1|59
1597745700000|2020-08-18 10:15:00|20126.1|20111.1|20141.1|20126.1|20146.1|20131.1|20126.1|20111.1|128
1597746000000|2020-08-18 10:20:00|20146.1|20131.1|20141.1|20126.1|20156.1|20141.1|20136.1|20121.1|163
1597746300000|2020-08-18 10:25:00|20136.1|20121.1|20131.1|20116.1|20136.1|20121.1|20111.1|20096.1|115
1597746600000|2020-08-18 10:30:00|20136.1|20121.1|20131.1|20116.1|20156.1|20141.1|20131.1|20116.1|76
1597746900000|2020-08-18 10:35:00|20126.1|20111.1|20131.1|20116.1|20136.1|20121.1|20126.1|20111.1|41
1597747200000|2020-08-18 10:40:00|20126.1|20111.1|20126.1|20111.1|20131.1|20116.1|20126.1|20111.1|37
1597747500000|2020-08-18 10:45:00|20131.1|20116.1|20136.1|20121.1|20136.1|20121.1|20121.1|20106.1|40
1597747800000|2020-08-18 10:50:00|20131.1|20116.1|20131.1|20116.1|20136.1|20121.1|20126.1|20111.1|27
1597748100000|2020-08-18 10:55:00|20126.1|20111.1|20166.1|20151.1|20166.1|20151.1|20126.1|20111.1|130
1597748400000|2020-08-18 11:00:00|20161.1|20146.1|20166.1|20151.1|20166.1|20151.1|20156.1|20141.1|69
1597748700000|2020-08-18 11:05:00|20171.1|20156.1|20146.1|20131.1|20176.1|20161.1|20146.1|20131.1|93
1597749000000|2020-08-18 11:10:00|20151.1|20136.1|20151.1|20136.1|20161.1|20146.1|20146.1|20131.1|89
1597749300000|2020-08-18 11:15:00|20156.1|20141.1|20141.1|20126.1|20156.1|20141.1|20136.1|20121.1|56
1597749600000|2020-08-18 11:20:00|20136.1|20121.1|20141.1|20126.1|20141.1|20126.1|20131.1|20116.1|85
1597749900000|2020-08-18 11:25:00|20136.1|20121.1|20116.1|20101.1|20136.1|20121.1|20116.1|20101.1|72
1597750200000|2020-08-18 11:30:00|20121.1|20106.1|20096.1|20081.1|20126.1|20111.1|20096.1|20081.1|142
1597750500000|2020-08-18 11:35:00|20091.1|20076.1|20096.1|20081.1|20101.1|20086.1|20086.1|20071.1|99
1597750800000|2020-08-18 11:40:00|20091.4|20076.4|20091.4|20076.4|20096.4|20081.4|20086.4|20071.4|35
1597751100000|2020-08-18 11:45:00|20101.4|20086.4|20096.4|20081.4|20101.4|20086.4|20091.4|20076.4|51
1597751400000|2020-08-18 11:50:00|20101.4|20086.4|20091.4|20076.4|20101.4|20086.4|20091.4|20076.4|33
1597751700000|2020-08-18 11:55:00|20086.4|20071.4|20071.4|20056.4|20091.4|20076.4|20071.4|20056.4|70
1597752000000|2020-08-18 12:00:00|20076.4|20061.4|20076.4|20061.4|20086.4|20071.4|20071.4|20056.4|83
1597752300000|2020-08-18 12:05:00|20081.4|20066.4|20081.4|20066.4|20086.4|20071.4|20071.4|20056.4|89
1597752600000|2020-08-18 12:10:00|20076.4|20061.4|20086.4|20071.4|20086.4|20071.4|20076.4|20061.4|45
1597752900000|2020-08-18 12:15:00|20091.4|20076.4|20081.4|20066.4|20091.4|20076.4|20081.4|20066.4|57
1597753200000|2020-08-18 12:20:00|20076.4|20061.4|20051.4|20036.4|20076.4|20061.4|20051.4|20036.4|156
1597753500000|2020-08-18 12:25:00|20046.4|20031.4|20056.4|20041.4|20056.4|20041.4|20041.4|20026.4|82
1597753800000|2020-08-18 12:30:00|20051.4|20036.4|20061.4|20046.4|20071.4|20056.4|20051.4|20036.4|97
1597754100000|2020-08-18 12:35:00|20066.4|20051.4|20061.4|20046.4|20076.4|20061.4|20061.4|20046.4|54
1597754400000|2020-08-18 12:40:00|20056.4|20041.4|20061.4|20046.4|20071.4|20056.4|20056.4|20041.4|71
1597754700000|2020-08-18 12:45:00|20056.4|20041.4|20071.4|20056.4|20071.4|20056.4|20036.4|20021.4|92
1597755000000|2020-08-18 12:50:00|20076.4|20061.4|20106.4|20091.4|20106.4|20091.4|20076.4|20061.4|145
1597755300000|2020-08-18 12:55:00|20111.4|20096.4|20096.4|20081.4|20111.4|20096.4|20096.4|20081.4|104
1597755600000|2020-08-18 13:00:00|20091.4|20076.4|20091.4|20076.4|20091.4|20076.4|20081.4|20066.4|58
1597755900000|2020-08-18 13:05:00|20086.4|20071.4|20081.4|20066.4|20091.4|20076.4|20081.4|20066.4|38
1597756200000|2020-08-18 13:10:00|20076.4|20061.4|20056.4|20041.4|20076.4|20061.4|20051.4|20036.4|88
1597756500000|2020-08-18 13:15:00|20051.4|20036.4|20021.4|20006.4|20056.4|20041.4|20021.4|20006.4|171
1597756800000|2020-08-18 13:20:00|20026.4|20011.4|20016.4|20001.4|20031.4|20016.4|20011.4|19996.4|84
1597757100000|2020-08-18 13:25:00|20021.4|20006.4|20011.4|19996.4|20026.4|20011.4|20006.4|19991.4|83
1597757400000|2020-08-18 13:30:00|20006.4|19991.4|19996.4|19981.4|20016.4|20001.4|19996.4|19981.4|143
1597757700000|2020-08-18 13:35:00|19991.4|19976.4|19986.4|19971.4|20011.4|19996.4|19981.4|19966.4|254
1597758000000|2020-08-18 13:40:00|19981.4|19966.4|19961.4|19946.4|19981.4|19966.4|19956.4|19941.4|221
1597758300000|2020-08-18 13:45:00|19966.4|19951.4|19971.4|19956.4|19986.4|19971.4|19966.4|19951.4|147
1597758600000|2020-08-18 13:50:00|19966.4|19951.4|19921.4|19906.4|19971.4|19956.4|19921.4|19906.4|228
1597758900000|2020-08-18 13:55:00|19926.4|19911.4|19931.4|19916.4|19941.4|19926.4|19911.4|19896.4|227
1597759200000|2020-08-18 14:00:00|19926.4|19911.4|19941.4|19926.4|19946.4|19931.4|19926.4|19911.4|142
1597759500000|2020-08-18 14:05:00|19936.4|19921.4|19866.4|19851.4|19936.4|19921.4|19866.4|19851.4|367
1597759800000|2020-08-18 14:10:00|19869.1|19854.1|19859.1|19844.1|19869.1|19854.1|19849.1|19834.1|319
1597760100000|2020-08-18 14:15:00|19854.1|19839.1|19864.1|19849.1|19874.1|19859.1|19854.1|19839.1|348
1597760400000|2020-08-18 14:20:00|19869.1|19854.1|19824.1|19809.1|19869.1|19854.1|19824.1|19809.1|278
1597760700000|2020-08-18 14:25:00|19819.1|19804.1|19814.1|19799.1|19824.1|19809.1|19804.1|19789.1|490
1597761000000|2020-08-18 14:30:00|19809.1|19794.1|19834.1|19819.1|19834.1|19819.1|19799.1|19784.1|451
1597761300000|2020-08-18 14:35:00|19839.1|19824.1|19859.1|19844.1|19859.1|19844.1|19829.1|19814.1|220
1597761600000|2020-08-18 14:40:00|19854.1|19839.1|19844.1|19829.1|19859.1|19844.1|19839.1|19824.1|204
1597761900000|2020-08-18 14:45:00|19839.1|19824.1|19814.1|19799.1|19844.1|19829.1|19809.1|19794.1|180
1597762200000|2020-08-18 14:50:00|19819.1|19804.1|19819.1|19804.1|19824.1|19809.1|19814.1|19799.1|153
1597762500000|2020-08-18 14:55:00|19814.1|19799.1|19844.1|19829.1|19844.1|19829.1|19814.1|19799.1|121
1597762800000|2020-08-18 15:00:00|19839.1|19824.1|19834.1|19819.1|19854.1|19839.1|19829.1|19814.1|186
1597763100000|2020-08-18 15:05:00|19829.1|19814.1|19814.1|19799.1|19834.1|19819.1|19809.1|19794.1|114
1597763400000|2020-08-18 15:10:00|19819.1|19804.1|19819.1|19804.1|19819.1|19804.1|19809.1|19794.1|140
1597763700000|2020-08-18 15:15:00|19814.1|19799.1|19799.1|19784.1|19829.1|19814.1|19799.1|19784.1|241
1597764000000|2020-08-18 15:20:00|19804.1|19789.1|19834.1|19819.1|19969.1|19954.1|19804.1|19789.1|246
1597764300000|2020-08-18 15:25:00|19839.1|19824.1|19839.1|19824.1|19849.1|19834.1|19829.1|19814.1|496
1597764600000|2020-08-18 15:30:00|19844.1|19829.1|19854.1|19839.1|19879.1|19864.1|19844.1|19829.1|464
1597764900000|2020-08-18 15:35:00|19859.1|19844.1|19854.1|19839.1|19864.1|19849.1|19849.1|19834.1|252
1597765200000|2020-08-18 15:40:00|19859.1|19844.1|19854.1|19839.1|19864.1|19849.1|19849.1|19834.1|37
1597765500000|2020-08-18 15:45:00|19844.1|19829.1|19829.1|19814.1|19844.1|19829.1|19824.1|19809.1|28
1597765800000|2020-08-18 15:50:00|19834.1|19809.1|19854.1|19834.1|19859.1|19834.1|19829.1|19809.1|36
1597766100000|2020-08-18 15:55:00|19859.1|19829.1|19854.1|19829.1|19859.1|19834.1|19849.1|19829.1|7
1597766400000|2020-08-18 16:00:00|19859.1|19834.1|19854.1|19834.1|19864.1|19839.1|19854.1|19829.1|9
1597766700000|2020-08-18 16:05:00|19849.1|19829.1|19859.1|19839.1|19864.1|19844.1|19849.1|19829.1|6
1597767000000|2020-08-18 16:10:00|19864.1|19844.1|19854.1|19834.1|19864.1|19844.1|19854.1|19834.1|9
1597767300000|2020-08-18 16:15:00|19859.1|19829.1|19844.1|19824.1|19859.1|19829.1|19844.1|19819.1|9
1597767600000|2020-08-18 16:20:00|19849.1|19819.1|19834.1|19809.1|19849.1|19824.1|19834.1|19809.1|13
1597767900000|2020-08-18 16:25:00|19839.1|19814.1|19839.1|19819.1|19844.1|19819.1|19834.1|19809.1|14
1597768200000|2020-08-18 16:30:00|19844.1|19824.1|19849.1|19829.1|19854.1|19834.1|19844.1|19819.1|15
1597768500000|2020-08-18 16:35:00|19844.1|19824.1|19859.1|19834.1|19859.1|19834.1|19844.1|19824.1|6
1597768800000|2020-08-18 16:40:00|19854.1|19839.1|19869.1|19849.1|19869.1|19849.1|19854.1|19839.1|3
1597769100000|2020-08-18 16:45:00|19864.1|19844.1|19864.1|19839.1|19869.1|19849.1|19859.1|19839.1|11
1597769400000|2020-08-18 16:50:00|19859.1|19844.1|19859.1|19839.1|19864.1|19844.1|19859.1|19839.1|3
1597769700000|2020-08-18 16:55:00|19854.1|19834.1|19854.1|19829.1|19859.1|19839.1|19854.1|19829.1|33
1597770000000|2020-08-18 17:00:00|19849.1|19824.1|19854.1|19829.1|19854.1|19834.1|19849.1|19824.1|11
1597770300000|2020-08-18 17:05:00||19834.1||19834.1||19834.1||19829.1|3
1597770600000|2020-08-18 17:10:00|19849.1|19829.1|19854.1|19829.1|19854.1|19829.1|19849.1|19829.1|28
1597770900000|2020-08-18 17:15:00|19849.1|19834.1|19849.1|19829.1|19849.1|19834.1|19849.1|19829.1|2
1597771200000|2020-08-18 17:20:00|19854.1|19824.1|19839.1|19819.1|19854.1|19829.1|19839.1|19814.1|5
1597771500000|2020-08-18 17:25:00|19844.1|19814.1|19844.1|19824.1|19849.1|19829.1|19844.1|19814.1|3
1597771800000|2020-08-18 17:30:00|19849.1|19829.1|19854.1|19834.1|19854.1|19834.1|19849.1|19824.1|0
1597772100000|2020-08-18 17:35:00|19859.1|19839.1|19864.1|19839.1|19864.1|19844.1|19854.1|19834.1|3
1597772400000|2020-08-18 17:40:00|19869.1|19844.1|19859.1|19839.1|19869.1|19844.1|19859.1|19839.1|4
1597772700000|2020-08-18 17:45:00|19864.1|19844.1|19864.1|19839.1|19864.1|19844.1|19859.1|19839.1|3
1597773000000|2020-08-18 17:50:00|19859.1||19864.1||19864.1||19859.1||0
1597773300000|2020-08-18 17:55:00|19859.1|19834.1|19854.1|19834.1|19864.1|19834.1|19854.1|19834.1|1
1597773600000|2020-08-18 18:00:00|19849.1|19829.1|19849.1|19824.1|19854.1|19834.1|19844.1|19824.1|9
1597773900000|2020-08-18 18:05:00|19854.1|19829.1|19859.1|19834.1|19859.1|19834.1|19854.1|19824.1|1
1597774200000|2020-08-18 18:10:00|19854.1|19839.1|19849.1|19824.1|19854.1|19839.1|19849.1|19824.1|2
1597774500000|2020-08-18 18:15:00|19854.1|19829.1|19854.1|19829.1|19854.1|19834.1|19854.1|19824.1|0
1597774800000|2020-08-18 18:20:00|19859.1|19834.1|19869.1|19849.1|19869.1|19849.1|19859.1|19829.1|23
1597775100000|2020-08-18 18:25:00|19864.1|19844.1|19854.1|19839.1|19869.1|19844.1|19854.1|19839.1|7
1597775400000|2020-08-18 18:30:00|||||||||3
1597776000000|2020-08-18 18:40:00|19849.1|19834.1|19849.1|19834.1|19849.1|19834.1|19849.1|19834.1|2
1597776300000|2020-08-18 18:45:00|19844.1|19829.1|19844.1|19829.1|19844.1|19829.1|19844.1|19829.1|10
1597776600000|2020-08-18 18:50:00|19839.1|19824.1|19839.1|19824.1|19839.1|19824.1|19839.1|19824.1|5
1597776900000|2020-08-18 18:55:00|19849.1|19834.1|19849.1|19834.1|19849.1|19834.1|19849.1|19834.1|1
1597777200000|2020-08-18 19:00:00|19844.1|19829.1|19844.1|19829.1|19844.1|19829.1|19844.1|19829.1|2
1597777800000|2020-08-18 19:10:00|||||||||1
1597778100000|2020-08-18 19:15:00|19854.1|19839.1|19839.1|19824.1|19859.1|19844.1|19834.1|19819.1|18
1597778400000|2020-08-18 19:20:00|19844.1|19829.1|19834.1|19819.1|19844.1|19829.1|19834.1|19819.1|5
1597778700000|2020-08-18 19:25:00|19829.1|19814.1|19829.1|19814.1|19829.1|19814.1|19829.1|19814.1|2
1597779000000|2020-08-18 19:30:00|19839.1|19824.1|19849.1|19834.1|19849.1|19834.1|19839.1|19824.1|8
1597779300000|2020-08-18 19:35:00|19839.1|19824.1|19829.1|19814.1|19844.1|19829.1|19829.1|19814.1|8
1597779600000|2020-08-18 19:40:00|19839.1|19824.1|19839.1|19824.1|19839.1|19824.1|19834.1|19819.1|5
1597779900000|2020-08-18 19:45:00|19834.1|19819.1|19834.1|19819.1|19834.1|19819.1|19834.1|19819.1|7
1597780200000|2020-08-18 19:50:00|19824.1|19809.1|19829.1|19814.1|19839.1|19824.1|19819.1|19804.1|24
1597780500000|2020-08-18 19:55:00|19834.1|19819.1|19799.1|19784.1|19834.1|19819.1|19794.1|19779.1|36
1597780800000|2020-08-18 20:00:00|19814.1|19774.1|19815.5|19775.5|19819.1|19779.1|19805.3|19765.3|0
1597781100000|2020-08-18 20:05:00|19815.4|19775.4|19824.5|19784.5|19824.5|19784.5|19814.9|19774.9|0
1597781400000|2020-08-18 20:10:00|19824.6|19784.6|19823.1|19783.1|19828.1|19788.1|19820.3|19780.3|0
1597781700000|2020-08-18 20:15:00|19822.9|19782.9|19820.9|19780.9|19822.9|19782.9|19820.9|19780.9|0
1597782000000|2020-08-18 20:20:00|19821.4|19781.4|19820.9|19780.9|19821.4|19781.4|19820.4|19780.4|0
1597782300000|2020-08-18 20:25:00|19821.4|19781.4|19821.8|19781.8|19821.8|19781.8|19820.9|19780.9|0
1597782600000|2020-08-18 20:30:00|19821.6|19781.6|19813.2|19773.2|19821.6|19781.6|19813.2|19773.2|0
1597782900000|2020-08-18 20:35:00|19813.4|19773.4|19818.7|19778.7|19820.4|19780.4|19813.2|19773.2|0
1597783200000|2020-08-18 20:40:00|19818.9|19778.9|19824.7|19784.7|19825.9|19785.9|19818.7|19778.7|0
1597783500000|2020-08-18 20:45:00|19824.9|19784.9|19825.9|19785.9|19827.7|19787.7|19824.7|19784.7|0
1597783800000|2020-08-18 20:50:00|19825.7|19785.7|19828.9|19788.9|19830.7|19790.7|19824.7|19784.7|0
1597784100000|2020-08-18 20:55:00|19829.2|19789.2|19830.4|19790.4|19831.9|19791.9|19828.9|19788.9|0
1597784400000|2020-08-18 21:00:00|19829.9|19789.9|19826.9|19786.9|19830.4|19790.4|19826.9|19786.9|0
1597784700000|2020-08-18 21:05:00|19826.4|19786.4|19826.9|19786.9|19827.9|19787.9|19824.4|19784.4|0
1597785000000|2020-08-18 21:10:00|19826.4|19786.4|19826.4|19786.4|19826.4|19786.4|19826.4|19786.4|0
1597785300000|2020-08-18 21:15:00|19828.4|19788.4|19827.4|19787.4|19828.9|19788.9|19827.4|19787.4|0
1597785600000|2020-08-18 21:20:00|19827.9|19787.9|19827.9|19787.9|19828.9|19788.9|19826.4|19786.4|0
1597785900000|2020-08-18 21:25:00|19826.9|19786.9|19826.9|19786.9|19827.4|19787.4|19826.4|19786.4|0
1597786200000|2020-08-18 21:30:00|19827.4|19787.4|19832.9|19792.9|19832.9|19792.9|19827.4|19787.4|0
1597786500000|2020-08-18 21:35:00|19831.9|19791.9|19832.9|19792.9|19832.9|19792.9|19831.9|19791.9|0
1597787100000|2020-08-18 21:45:00|19832.4|19792.4|19833.4|19793.4|19834.4|19794.4|19832.4|19792.4|0
1597787400000|2020-08-18 21:50:00|19833.9|19793.9|19834.4|19794.4|19835|19795|19832.9|19792.9|0
1597787700000|2020-08-18 21:55:00|19835|19795|19833.4|19793.4|19836.5|19796.5|19833.4|19793.4|0
1597788000000|2020-08-18 22:00:00|19833.7|19793.7|19836.1|19796.1|19844|19804|19833|19793|0
1597788300000|2020-08-18 22:05:00|19836|19796|19831.3|19791.3|19836.1|19796.1|19827.1|19787.1|0
1597788600000|2020-08-18 22:10:00|19831.5|19791.5|19835.2|19795.2|19835.2|19795.2|19828.4|19788.4|0
1597788900000|2020-08-18 22:15:00|19835|19795|19835.2|19795.2|19835.2|19795.2|19834|19794|0
1597789200000|2020-08-18 22:20:00|19835.5|19795.5|19837|19797|19837|19797|19834|19794|0
1597789500000|2020-08-18 22:25:00|19837.1|19797.1|19835.2|19795.2|19838.2|19798.2|19835.2|19795.2|0
1597789800000|2020-08-18 22:30:00|19835.4|19795.4|19834|19794|19837|19797|19834|19794|0
1597790100000|2020-08-18 22:35:00|19833.8|19793.8|19835.2|19795.2|19835.2|19795.2|19832.2|19792.2|0
1597790400000|2020-08-18 22:40:00|19835.5|19795.5|19838.2|19798.2|19838.2|19798.2|19835.2|19795.2|0
1597790700000|2020-08-18 22:45:00|19838|19798|19837|19797|19838.2|19798.2|19837|19797|0
1597791000000|2020-08-18 22:50:00|19837.2|19797.2|19841.2|19801.2|19841.2|19801.2|19837.2|19797.2|0
1597791300000|2020-08-18 22:55:00|19841.5|19801.5|19839.5|19799.5|19842.5|19802.5|19839.5|19799.5|0
1597791600000|2020-08-18 23:00:00|19839.7|19799.7|19839.5|19799.5|19841.2|19801.2|19838.2|19798.2|0
1597791900000|2020-08-18 23:05:00|19839.6|19799.6|19839.5|19799.5|19841.2|19801.2|19839.5|19799.5|0
1597792200000|2020-08-18 23:10:00|19839.6|19799.6|19845.5|19805.5|19846.7|19806.7|19839.6|19799.6|0
1597792500000|2020-08-18 23:15:00|19845.2|19805.2|19845.5|19805.5|19846.7|19806.7|19839.5|19799.5|0
1597792800000|2020-08-18 23:20:00|19845.7|19805.7|19843.1|19803.1|19846.7|19806.7|19842.5|19802.5|0
1597793100000|2020-08-18 23:25:00|19843|19803|19845.5|19805.5|19845.5|19805.5|19842.5|19802.5|0
1597793400000|2020-08-18 23:30:00|19845.4|19805.4|19844.2|19804.2|19846.7|19806.7|19842.5|19802.5|0
1597793700000|2020-08-18 23:35:00|19844|19804|19841.2|19801.2|19844|19804|19841.2|19801.2|0
1597794000000|2020-08-18 23:40:00|19841.5|19801.5|19839.2|19799.2|19842.5|19802.5|19836.2|19796.2|0
1597794300000|2020-08-18 23:45:00|19839|19799|19834.5|19794.5|19839|19799|19832|19792|0
1597794600000|2020-08-18 23:50:00|19834.2|19794.2|19836.2|19796.2|19836.2|19796.2|19833.2|19793.2|0
1597794900000|2020-08-18 23:55:00|19836.5|19796.5|19837.5|19797.5|19839.2|19799.2|19836.2|19796.2|0
1597795200000|2020-08-19 00:00:00|19837.2|19797.2|19830.2|19790.2|19839.2|19799.2|19826|19786|0
1597795500000|2020-08-19 00:05:00|19830.5|19790.5|19830.2|19790.2|19832|19792|19818.7|19778.7|0
1597795800000|2020-08-19 00:10:00|19830.5|19790.5|19824.2|19784.2|19832|19792|19821.7|19781.7|0
1597796100000|2020-08-19 00:15:00|19824.5|19784.5|19819|19779|19830.2|19790.2|19813.4|19773.4|0
1597796400000|2020-08-19 00:20:00|19819.1|19779.1|19841.1|19801.1|19841.1|19801.1|19819|19779|0
1597796700000|2020-08-19 00:25:00|19840.9|19800.9|19838.2|19798.2|19841.1|19801.1|19832.7|19792.7|0
1597797000000|2020-08-19 00:30:00|19839.2|19799.2|19824.4|19784.4|19840.9|19800.9|19824.4|19784.4|0
1597797300000|2020-08-19 00:35:00|19824.5|19784.5|19823.9|19783.9|19824.5|19784.5|19812.5|19772.5|0
1597797600000|2020-08-19 00:40:00|19824|19784|19818.8|19778.8|19829.9|19789.9|19815.3|19775.3|0
1597797900000|2020-08-19 00:45:00|19818.7|19778.7|19812.8|19772.8|19824.4|19784.4|19807|19767|0
1597798200000|2020-08-19 00:50:00|19813|19773|19818.3|19778.3|19824.2|19784.2|19813|19773|0
1597798500000|2020-08-19 00:55:00|19818.4|19778.4|19824.4|19784.4|19830|19790|19812.8|19772.8|0
1597798800000|2020-08-19 01:00:00|19824.2|19784.2|19842.4|19802.4|19847.9|19807.9|19818.7|19778.7|0
1597799100000|2020-08-19 01:05:00|19842.3|19802.3|19854.6|19814.6|19860.3|19820.3|19836.5|19796.5|0
1597799400000|2020-08-19 01:10:00|19854.5|19814.5|19844.1|19804.1|19855|19815|19837.9|19797.9|0
1597799700000|2020-08-19 01:15:00|19843.9|19803.9|19849.8|19809.8|19855.4|19815.4|19843.9|19803.9|0
1597800000000|2020-08-19 01:20:00|19850.8|19810.8|19843.9|19803.9|19855.3|19815.3|19843.8|19803.8|0
1597800300000|2020-08-19 01:25:00|19843.8|19803.8|19843.9|19803.9|19855.3|19815.3|19843.8|19803.8|0
1597800600000|2020-08-19 01:30:00|19844|19804|19849.3|19809.3|19854.8|19814.8|19838.1|19798.1|0
1597800900000|2020-08-19 01:35:00|19849.4|19809.4|19863|19823|19871.5|19831.5|19849.3|19809.3|0
1597801200000|2020-08-19 01:40:00|19862|19822|19843.6|19803.6|19863|19823|19843.4|19803.4|0
1597801500000|2020-08-19 01:45:00|19843.8|19803.8|19849.3|19809.3|19854.7|19814.7|19843.6|19803.6|0
1597801800000|2020-08-19 01:50:00|19849.4|19809.4|19843.8|19803.8|19854.8|19814.8|19843.6|19803.6|0
1597802100000|2020-08-19 01:55:00|19843.7|19803.7|19835.4|19795.4|19843.7|19803.7|19832.6|19792.6|0
1597802400000|2020-08-19 02:00:00|19836.4|19796.4|19844.1|19804.1|19844.1|19804.1|19832.7|19792.7|0
1597802700000|2020-08-19 02:05:00|19843.1|19803.1|19838.2|19798.2|19844.4|19804.4|19832.7|19792.7|0
1597803000000|2020-08-19 02:10:00|19838.4|19798.4|19838.6|19798.6|19838.6|19798.6|19832.7|19792.7|0
1597803300000|2020-08-19 02:15:00|19838.4|19798.4|19849.3|19809.3|19849.3|19809.3|19838.2|19798.2|0
1597803600000|2020-08-19 02:20:00|19848.3|19808.3|19843.8|19803.8|19849.3|19809.3|19838.2|19798.2|0
1597803900000|2020-08-19 02:25:00|19843.9|19803.9|19843.6|19803.6|19849.4|19809.4|19843.6|19803.6|0
1597804200000|2020-08-19 02:30:00|19843.8|19803.8|19849.3|19809.3|19854.6|19814.6|19843.8|19803.8|0
1597804500000|2020-08-19 02:35:00|19849.4|19809.4|19854.8|19814.8|19855|19815|19849.3|19809.3|0
1597804800000|2020-08-19 02:40:00|19854.6|19814.6|19848.9|19808.9|19854.8|19814.8|19843.4|19803.4|0
1597805100000|2020-08-19 02:45:00|19849|19809|19848.8|19808.8|19849.1|19809.1|19848.8|19808.8|0
1597805400000|2020-08-19 02:50:00|19848.9|19808.9|19854.1|19814.1|19859.8|19819.8|19848.6|19808.6|0
1597805700000|2020-08-19 02:55:00|19854.2|19814.2|19848.6|19808.6|19854.2|19814.2|19848.6|19808.6|0
1597806000000|2020-08-19 03:00:00|19848.8|19808.8|19854.5|19814.5|19854.5|19814.5|19848.6|19808.6|0
1597806300000|2020-08-19 03:05:00|19854.4|19814.4|19854.8|19814.8|19860.1|19820.1|19854.3|19814.3|0
1597806600000|2020-08-19 03:10:00|19854.7|19814.7|19855|19815|19860.3|19820.3|19854.6|19814.6|0
1597806900000|2020-08-19 03:15:00|19854.8|19814.8|19866.3|19826.3|19866.6|19826.6|19854.8|19814.8|0
1597807200000|2020-08-19 03:20:00|19866.4|19826.4|19872|19832|19872.2|19832.2|19866.4|19826.4|0
1597807500000|2020-08-19 03:25:00|19871.9|19831.9|19866.6|19826.6|19872|19832|19866.3|19826.3|0
1597807800000|2020-08-19 03:30:00|19866.7|19826.7|19872.2|19832.2|19872.5|19832.5|19866.3|19826.3|0
1597808100000|2020-08-19 03:35:00|19872.3|19832.3|19866.8|19826.8|19872.3|19832.3|19866.6|19826.6|0
1597808400000|2020-08-19 03:40:00|19866.6|19826.6|19866.5|19826.5|19866.8|19826.8|19863.8|19823.8|0
1597808700000|2020-08-19 03:45:00|19864.5|19824.5|19866.3|19826.3|19866.5|19826.5|19861|19821|0
1597809000000|2020-08-19 03:50:00|19866.5|19826.5|19866.3|19826.3|19866.5|19826.5|19860.6|19820.6|0
1597809300000|2020-08-19 03:55:00|19866.1|19826.1|19860.8|19820.8|19866.3|19826.3|19860.6|19820.6|0
1597809600000|2020-08-19 04:00:00|19861|19821|19861|19821|19866.5|19826.5|19860.7|19820.7|0
1597809900000|2020-08-19 04:05:00|19860.8|19820.8|19855.3|19815.3|19866.5|19826.5|19855.1|19815.1|0
1597810200000|2020-08-19 04:10:00|19855.1|19815.1|19860.8|19820.8|19861|19821|19855.1|19815.1|0
1597810500000|2020-08-19 04:15:00|19860.6|19820.6|19855|19815|19860.7|19820.7|19849.4|19809.4|0
1597810800000|2020-08-19 04:20:00|19853.9|19813.9|19849.3|19809.3|19853.9|19813.9|19843.8|19803.8|0
1597811100000|2020-08-19 04:25:00|19849.1|19809.1|19849.1|19809.1|19854.7|19814.7|19848.9|19808.9|0
1597811400000|2020-08-19 04:30:00|19848.9|19808.9|19849.1|19809.1|19849.1|19809.1|19843.3|19803.3|0
1597811700000|2020-08-19 04:35:00|19848.9|19808.9|19855.1|19815.1|19855.1|19815.1|19848.9|19808.9|0
1597812000000|2020-08-19 04:40:00|19855|19815|19855|19815|19855.1|19815.1|19849.3|19809.3|0
1597812300000|2020-08-19 04:45:00|19852.9|19812.9|19854.8|19814.8|19855.1|19815.1|19849.4|19809.4|0
1597812600000|2020-08-19 04:50:00|19852.8|19812.8|19854.8|19814.8|19854.8|19814.8|19849.1|19809.1|0
1597812900000|2020-08-19 04:55:00|19855|19815|19854.8|19814.8|19860.5|19820.5|19854.8|19814.8|0
1597813200000|2020-08-19 05:00:00|19854.6|19814.6|19855.3|19815.3|19861|19821|19849.3|19809.3|0
1597813500000|2020-08-19 05:05:00|19857.3|19817.3|19866.1|19826.1|19866.1|19826.1|19857.3|19817.3|0
1597813800000|2020-08-19 05:10:00|19866|19826|19866.1|19826.1|19866.3|19826.3|19860.5|19820.5|0
1597814100000|2020-08-19 05:15:00|19866.3|19826.3|19871.8|19831.8|19871.8|19831.8|19866.1|19826.1|0
1597814400000|2020-08-19 05:20:00|19871.7|19831.7|19866|19826|19871.8|19831.8|19865.8|19825.8|0
1597814700000|2020-08-19 05:25:00|19864|19824|19865.7|19825.7|19866.1|19826.1|19860.1|19820.1|0
1597815000000|2020-08-19 05:30:00|19865.8|19825.8|19868.5|19828.5|19874.5|19834.5|19865.8|19825.8|0
1597815300000|2020-08-19 05:35:00|19867.5|19827.5|19854.6|19814.6|19871.5|19831.5|19851.8|19811.8|0
1597815600000|2020-08-19 05:40:00|19854.3|19814.3|19837.6|19797.6|19857|19817|19837.4|19797.4|0
1597815900000|2020-08-19 05:45:00|19837.4|19797.4|19842.8|19802.8|19848.5|19808.5|19837.3|19797.3|0
1597816200000|2020-08-19 05:50:00|19842.9|19802.9|19880.6|19840.6|19886.5|19846.5|19842.9|19802.9|0
1597816500000|2020-08-19 05:55:00|19880.4|19840.4|19886.2|19846.2|19886.3|19846.3|19880.4|19840.4|0
1597816800000|2020-08-19 06:00:00|19885.2|19845.2|19884.1|19869.1|19891.6|19869.1|19874.1|19840.4|15
1597817100000|2020-08-19 06:05:00|19879.1|19864.1|19869.1|19854.1|19879.1|19864.1|19854.1|19839.1|28
1597817400000|2020-08-19 06:10:00|19864.1|19849.1|19859.1|19844.1|19864.1|19849.1|19854.1|19839.1|6
1597817700000|2020-08-19 06:15:00|19864.1|19849.1|19879.1|19864.1|19879.1|19864.1|19864.1|19849.1|5
1597818000000|2020-08-19 06:20:00|19884.1|19869.1|19884.1|19869.1|19889.1|19874.1|19884.1|19869.1|5
1597818300000|2020-08-19 06:25:00|19874.1|19859.1|19869.1|19854.1|19889.1|19874.1|19869.1|19854.1|21
1597818600000|2020-08-19 06:30:00|19854.1|19839.1|19859.1|19844.1|19859.1|19844.1|19854.1|19839.1|5
1597818900000|2020-08-19 06:35:00|19854.1|19839.1|19864.1|19849.1|19864.1|19849.1|19854.1|19839.1|7
1597819200000|2020-08-19 06:40:00|19859.1|19844.1|19859.1|19844.1|19859.1|19844.1|19859.1|19844.1|4
1597819500000|2020-08-19 06:45:00|19854.1|19839.1|19844.1|19829.1|19859.1|19844.1|19844.1|19829.1|6
1597819800000|2020-08-19 06:50:00|19839.1|19824.1|19849.1|19834.1|19854.1|19839.1|19839.1|19824.1|15
1597820100000|2020-08-19 06:55:00|19854.1|19839.1|19854.1|19839.1|19864.1|19849.1|19854.1|19839.1|33
1597820400000|2020-08-19 07:00:00|19859.1|19844.1|19814.1|19799.1|19859.1|19844.1|19779.1|19764.1|494
1597820700000|2020-08-19 07:05:00|19819.1|19804.1|19834.1|19819.1|19834.1|19819.1|19784.1|19769.1|275
1597821000000|2020-08-19 07:10:00|19829.1|19814.1|19849.1|19834.1|19874.1|19859.1|19829.1|19814.1|264
1597821300000|2020-08-19 07:15:00|19844.1|19829.1|19799.1|19784.1|19854.1|19839.1|19784.1|19769.1|213
1597821600000|2020-08-19 07:20:00|19794.1|19779.1|19764.1|19749.1|19794.1|19779.1|19739.1|19724.1|346
1597821900000|2020-08-19 07:25:00|19759.1|19744.1|19844.1|19829.1|19854.1|19839.1|19759.1|19744.1|229
1597822200000|2020-08-19 07:30:00|19849.1|19834.1|19904.1|19889.1|19934.1|19919.1|19849.1|19834.1|513
1597822500000|2020-08-19 07:35:00|19909.1|19894.1|19859.1|19844.1|19909.1|19894.1|19859.1|19844.1|154
1597822800000|2020-08-19 07:40:00|19854.1|19839.1|19859.1|19844.1|19874.1|19859.1|19839.1|19824.1|147
1597823100000|2020-08-19 07:45:00|19864.1|19849.1|19854.1|19839.1|19874.1|19859.1|19844.1|19829.1|120
1597823400000|2020-08-19 07:50:00|19859.1|19844.1|19894.1|19879.1|19904.1|19889.1|19839.1|19824.1|121
1597823700000|2020-08-19 07:55:00|19899.1|19884.1|19869.1|19854.1|19899.1|19884.1|19864.1|19849.1|110
1597824000000|2020-08-19 08:00:00|19864.1|19849.1|19834.1|19819.1|19864.1|19849.1|19834.1|19819.1|141
1597824300000|2020-08-19 08:05:00|19829.1|19814.1|19809.1|19794.1|19834.1|19819.1|19804.1|19789.1|124
1597824600000|2020-08-19 08:10:00|19814.1|19799.1|19824.1|19809.1|19829.1|19814.1|19814.1|19799.1|95
1597824900000|2020-08-19 08:15:00|19829.1|19814.1|19849.1|19834.1|19859.1|19844.1|19824.1|19809.1|73
1597825200000|2020-08-19 08:20:00|19844.1|19829.1|19854.1|19839.1|19854.1|19839.1|19834.1|19819.1|52
1597825500000|2020-08-19 08:25:00|19859.1|19844.1|19859.1|19844.1|19874.1|19859.1|19859.1|19844.1|91
1597825800000|2020-08-19 08:30:00|19864.1|19849.1|19864.1|19849.1|19869.1|19854.1|19844.1|19829.1|85
1597826100000|2020-08-19 08:35:00|19859.1|19844.1|19859.1|19844.1|19859.1|19844.1|19839.1|19824.1|46
1597826400000|2020-08-19 08:40:00|19864.1|19849.1|19869.1|19854.1|19869.1|19854.1|19864.1|19849.1|45
1597826700000|2020-08-19 08:45:00|19864.1|19849.1|19874.1|19859.1|19879.1|19864.1|19854.1|19839.1|50
1597827000000|2020-08-19 08:50:00|19879.1|19864.1|19884.1|19869.1|19889.1|19874.1|19879.1|19864.1|44
1597827300000|2020-08-19 08:55:00|19889.1|19874.1|19889.1|19874.1|19909.1|19894.1|19889.1|19874.1|67
1597827600000|2020-08-19 09:00:00|19894.1|19879.1|19899.1|19884.1|19899.1|19884.1|19894.1|19879.1|70
1597827900000|2020-08-19 09:05:00|19894.1|19879.1|19934.1|19919.1|19939.1|19924.1|19894.1|19879.1|216
1597828200000|2020-08-19 09:10:00|19939.1|19924.1|19944.1|19929.1|19969.1|19954.1|19939.1|19924.1|176
1597828500000|2020-08-19 09:15:00|19949.1|19934.1|19954.1|19939.1|19959.1|19944.1|19949.1|19934.1|75
1597828800000|2020-08-19 09:20:00|19959.1|19944.1|19959.1|19944.1|19974.1|19959.1|19954.1|19939.1|221
1597829100000|2020-08-19 09:25:00|19964.1|19949.1|19964.1|19949.1|19964.1|19949.1|19954.1|19939.1|74
1597829400000|2020-08-19 09:30:00|19959.1|19944.1|19954.1|19939.1|19959.1|19944.1|19949.1|19934.1|56
1597829700000|2020-08-19 09:35:00|19959.1|19944.1|19959.1|19944.1|19974.1|19959.1|19959.1|19944.1|85
1597830000000|2020-08-19 09:40:00|19954.1|19939.1|19959.1|19944.1|19969.1|19954.1|19949.1|19934.1|45
1597830300000|2020-08-19 09:45:00|19964.1|19949.1|19964.1|19949.1|19979.1|19964.1|19959.1|19944.1|76
1597830600000|2020-08-19 09:50:00|19969.1|19954.1|19964.1|19949.1|19969.1|19954.1|19959.1|19944.1|61
1597830900000|2020-08-19 09:55:00|19969.1|19954.1|19969.1|19954.1|19969.1|19954.1|19964.1|19949.1|29
1597831200000|2020-08-19 10:00:00|19964.1|19949.1|19944.1|19929.1|19964.1|19949.1|19934.1|19919.1|144
1597831500000|2020-08-19 10:05:00|19949.1|19934.1|19934.1|19919.1|19954.1|19939.1|19934.1|19919.1|72
1597831800000|2020-08-19 10:10:00|19929.1|19914.1|19924.1|19909.1|19929.1|19914.1|19924.1|19909.1|36
1597832100000|2020-08-19 10:15:00|19929.1|19914.1|19914.1|19899.1|19929.1|19914.1|19914.1|19899.1|112
1597832400000|2020-08-19 10:20:00|19909.1|19894.1|19914.1|19899.1|19914.1|19899.1|19904.1|19889.1|49
1597832700000|2020-08-19 10:25:00|19919.1|19904.1|19924.1|19909.1|19924.1|19909.1|19909.1|19894.1|30
1597833000000|2020-08-19 10:30:00|19929.1|19914.1|19929.1|19914.1|19929.1|19914.1|19919.1|19904.1|37
1597833300000|2020-08-19 10:35:00|19934.1|19919.1|19939.1|19924.1|19944.1|19929.1|19934.1|19919.1|31
1597833600000|2020-08-19 10:40:00|19934.1|19919.1|19939.1|19924.1|19939.1|19924.1|19934.1|19919.1|13
1597833900000|2020-08-19 10:45:00|19944.1|19929.1|19949.1|19934.1|19949.1|19934.1|19939.1|19924.1|40
1597834200000|2020-08-19 10:50:00|19944.1|19929.1|19949.1|19934.1|19959.1|19944.1|19944.1|19929.1|65
1597834500000|2020-08-19 10:55:00|19954.1|19939.1|19959.1|19944.1|19969.1|19954.1|19954.1|19939.1|20
1597834800000|2020-08-19 11:00:00|19949.1|19934.1|19939.1|19924.1|19954.1|19939.1|19939.1|19924.1|32
1597835100000|2020-08-19 11:05:00|19944.1|19929.1|19949.1|19934.1|19949.1|19934.1|19944.1|19929.1|9
1597835400000|2020-08-19 11:10:00|19944.1|19929.1|19944.1|19929.1|19944.1|19929.1|19934.1|19919.1|24
1597835700000|2020-08-19 11:15:00|19949.1|19934.1|19959.1|19944.1|19959.1|19944.1|19949.1|19934.1|22
1597836000000|2020-08-19 11:20:00|19954.1|19939.1|19944.1|19929.1|19954.1|19939.1|19944.1|19929.1|28
1597836300000|2020-08-19 11:25:00|19949.1|19934.1|19939.1|19924.1|19949.1|19934.1|19934.1|19919.1|31
1597836600000|2020-08-19 11:30:00|19934.1|19919.1|19934.1|19919.1|19939.1|19924.1|19929.1|19914.1|33
1597836900000|2020-08-19 11:35:00|19939.1|19924.1|19954.1|19939.1|19954.1|19939.1|19939.1|19924.1|20
1597837200000|2020-08-19 11:40:00|19950.9|19935.9|19955.9|19940.9|19955.9|19940.9|19945.9|19930.9|30
1597837500000|2020-08-19 11:45:00|19960.9|19945.9|19950.9|19935.9|19960.9|19945.9|19950.9|19935.9|48
1597837800000|2020-08-19 11:50:00|19955.9|19940.9|19955.9|19940.9|19955.9|19940.9|19955.9|19940.9|12
1597838100000|2020-08-19 11:55:00|19960.9|19945.9|19950.9|19935.9|19960.9|19945.9|19950.9|19935.9|36
1597838400000|2020-08-19 12:00:00|19960.9|19945.9|19965.9|19950.9|19970.9|19955.9|19955.9|19940.9|65
1597838700000|2020-08-19 12:05:00|19960.9|19945.9|19970.9|19955.9|19970.9|19955.9|19960.9|19945.9|13
1597839000000|2020-08-19 12:10:00|19965.9|19950.9|19960.9|19945.9|19965.9|19950.9|19960.9|19945.9|32
1597839300000|2020-08-19 12:15:00|19955.9|19940.9|19940.9|19925.9|19960.9|19945.9|19940.9|19925.9|25
1597839600000|2020-08-19 12:20:00|19935.9|19920.9|19925.9|19910.9|19935.9|19920.9|19925.9|19910.9|61
1597839900000|2020-08-19 12:25:00|19930.9|19915.9|19925.9|19910.9|19930.9|19915.9|19920.9|19905.9|72
1597840200000|2020-08-19 12:30:00|19930.9|19915.9|19935.9|19920.9|19935.9|19920.9|19925.9|19910.9|34
1597840500000|2020-08-19 12:35:00|19940.9|19925.9|19945.9|19930.9|19950.9|19935.9|19940.9|19925.9|24
1597840800000|2020-08-19 12:40:00|19950.9|19935.9|19960.9|19945.9|19960.9|19945.9|19950.9|19935.9|29
1597841100000|2020-08-19 12:45:00|19955.9|19940.9|19950.9|19935.9|19955.9|19940.9|19945.9|19930.9|35
1597841400000|2020-08-19 12:50:00|19955.9|19940.9|19970.9|19955.9|19970.9|19955.9|19955.9|19940.9|42
1597841700000|2020-08-19 12:55:00|19975.9|19960.9|19965.9|19950.9|19975.9|19960.9|19965.9|19950.9|51
1597842000000|2020-08-19 13:00:00|19970.9|19955.9|19975.9|19960.9|19985.9|19970.9|19970.9|19955.9|109
1597842300000|2020-08-19 13:05:00|19980.9|19965.9|19980.9|19965.9|19985.9|19970.9|19980.9|19965.9|36
1597842600000|2020-08-19 13:10:00|19985.9|19970.9|19970.9|19955.9|19985.9|19970.9|19965.9|19950.9|74
1597842900000|2020-08-19 13:15:00|19975.9|19960.9|19980.9|19965.9|19980.9|19965.9|19975.9|19960.9|37
1597843200000|2020-08-19 13:20:00|19975.9|19960.9|20000.9|19985.9|20000.9|19985.9|19975.9|19960.9|106
1597843500000|2020-08-19 13:25:00|20005.9|19990.9|19985.9|19970.9|20005.9|19990.9|19985.9|19970.9|84
1597843800000|2020-08-19 13:30:00|19990.9|19975.9|19970.9|19955.9|19990.9|19975.9|19965.9|19950.9|134
1597844100000|2020-08-19 13:35:00|19975.9|19960.9|19995.9|19980.9|19995.9|19980.9|19970.9|19955.9|87
1597844400000|2020-08-19 13:40:00|19990.9|19975.9|19995.9|19980.9|20005.9|19990.9|19985.9|19970.9|118
1597844700000|2020-08-19 13:45:00|19990.9|19975.9|20005.9|19990.9|20010.9|19995.9|19980.9|19965.9|152
1597845000000|2020-08-19 13:50:00|20010.9|19995.9|19985.9|19970.9|20015.9|20000.9|19985.9|19970.9|181
1597845300000|2020-08-19 13:55:00|19980.9|19965.9|19985.9|19970.9|19990.9|19975.9|19970.9|19955.9|141
1597845600000|2020-08-19 14:00:00|19990.9|19975.9|19980.9|19965.9|19995.9|19980.9|19980.9|19965.9|100
1597845900000|2020-08-19 14:05:00|19975.9|19960.9|19970.9|19955.9|19980.9|19965.9|19965.9|19950.9|61
1597846200000|2020-08-19 14:10:00|19970.4|19955.4|19975.4|19960.4|19980.4|19965.4|19970.4|19955.4|121
1597846500000|2020-08-19 14:15:00|19980.4|19965.4|19980.4|19965.4|19990.4|19975.4|19980.4|19965.4|110
1597846800000|2020-08-19 14:20:00|19985.4|19970.4|19970.4|19955.4|19985.4|19970.4|19970.4|19955.4|84
1597847100000|2020-08-19 14:25:00|19975.4|19960.4|19980.4|19965.4|19980.4|19965.4|19965.4|19950.4|130
1597847400000|2020-08-19 14:30:00|19975.4|19960.4|19985.4|19970.4|19985.4|19970.4|19975.4|19960.4|220
1597847700000|2020-08-19 14:35:00|19990.4|19975.4|20000.4|19985.4|20010.4|19995.4|19990.4|19975.4|228
1597848000000|2020-08-19 14:40:00|20005.4|19990.4|20010.4|19995.4|20010.4|19995.4|19995.4|19980.4|190
1597848300000|2020-08-19 14:45:00|20015.4|20000.4|20015.4|20000.4|20020.4|20005.4|20010.4|19995.4|138
1597848600000|2020-08-19 14:50:00|20010.4|19995.4|20015.4|20000.4|20015.4|20000.4|20005.4|19990.4|77
1597848900000|2020-08-19 14:55:00|20020.4|20005.4|20010.4|19995.4|20020.4|20005.4|20010.4|19995.4|146
1597849200000|2020-08-19 15:00:00|20015.4|20000.4|20010.4|19995.4|20020.4|20005.4|20005.4|19990.4|242
1597849500000|2020-08-19 15:05:00|20005.4|19990.4|20015.4|20000.4|20020.4|20005.4|20005.4|19990.4|63
1597849800000|2020-08-19 15:10:00|20020.4|20005.4|20010.4|19995.4|20020.4|20005.4|20010.4|19995.4|116
1597850100000|2020-08-19 15:15:00|20015.4|20000.4|20015.4|20000.4|20020.4|20005.4|20010.4|19995.4|155
1597850400000|2020-08-19 15:20:00|20020.4|20005.4|20030.4|20015.4|20030.4|20015.4|20015.4|20000.4|228
1597850700000|2020-08-19 15:25:00|20040.4|20025.4|20045.4|20030.4|20060.4|20045.4|20035.4|20020.4|345
1597851000000|2020-08-19 15:30:00|20040.4|20025.4|20050.4|20035.4|20060.4|20045.4|20030.4|20015.4|400
1597851300000|2020-08-19 15:35:00|20055.4|20040.4|20080.4|20065.4|20080.4|20065.4|20050.4|20035.4|296
1597851600000|2020-08-19 15:40:00|20075.4|20060.4|20070.4|20055.4|20075.4|20060.4|20070.4|20055.4|84
1597851900000|2020-08-19 15:45:00|20075.4|20060.4|20065.4|20050.4|20080.4|20065.4|20065.4|20050.4|56
1597852200000|2020-08-19 15:50:00|20070.4|20045.4|20080.4|20060.4|20080.4|20060.4|20065.4|20045.4|36
1597852500000|2020-08-19 15:55:00|20085.4|20055.4|20085.4|20065.4|20085.4|20065.4|20080.4|20055.4|23
1597852800000|2020-08-19 16:00:00|20080.4|20060.4|20075.4|20050.4|20085.4|20065.4|20075.4|20050.4|77
1597853100000|2020-08-19 16:05:00|20070.4|20045.4|20075.4|20050.4|20075.4|20055.4|20065.4|20045.4|17
1597853400000|2020-08-19 16:10:00|20070.4|20055.4|20070.4|20050.4|20075.4|20055.4|20065.4|20045.4|4
1597853700000|2020-08-19 16:15:00|20075.4|20055.4|20070.4|20050.4|20075.4|20055.4|20070.4|20050.4|14
1597854000000|2020-08-19 16:20:00||20045.4||20050.4||20050.4||20045.4|4
1597854300000|2020-08-19 16:25:00|20065.4|20045.4|20065.4|20045.4|20070.4|20050.4|20065.4|20045.4|6
1597854600000|2020-08-19 16:30:00|20070.4|20040.4|20060.4|20040.4|20070.4|20040.4|20060.4|20040.4|21
1597854900000|2020-08-19 16:35:00||20035.4||20040.4||20040.4||20035.4|2
1597855200000|2020-08-19 16:40:00|20055.4|20035.4|20050.4|20030.4|20055.4|20035.4|20050.4|20030.4|5
1597855500000|2020-08-19 16:45:00|20045.4|20025.4|20045.4|20025.4|20045.4|20025.4|20040.4|20020.4|14
1597855800000|2020-08-19 16:50:00||20020.4||20020.4||20025.4||20020.4|4
1597856100000|2020-08-19 16:55:00|20040.4||20040.4||20045.4||20040.4||9
1597856400000|2020-08-19 17:00:00|20045.4|20015.4|20045.4|20025.4|20045.4|20025.4|20035.4|20015.4|3
1597856700000|2020-08-19 17:05:00|20050.4|20030.4|20050.4|20025.4|20050.4|20030.4|20045.4|20025.4|2
1597857000000|2020-08-19 17:10:00|20055.4|20030.4|20065.4|20040.4|20065.4|20045.4|20055.4|20030.4|2
1597857300000|2020-08-19 17:15:00|20060.4|20035.4|20055.4|20035.4|20060.4|20040.4|20055.4|20035.4|2
1597857600000|2020-08-19 17:20:00|20050.4|20030.4|20055.4|20030.4|20055.4|20035.4|20050.4|20030.4|9
1597857900000|2020-08-19 17:25:00|20050.4|20025.4|20040.4|20015.4|20050.4|20025.4|20035.4|20015.4|8
1597858200000|2020-08-19 17:30:00|20045.4|20020.4|20045.4|20025.4|20050.4|20030.4|20045.4|20020.4|4
1597858500000|2020-08-19 17:35:00|20040.4|20020.4|20050.4|20025.4|20050.4|20025.4|20040.4|20020.4|4
1597858800000|2020-08-19 17:40:00|20055.4|20030.4|20055.4|20035.4|20055.4|20035.4|20050.4|20030.4|6
1597859100000|2020-08-19 17:45:00|20060.4|20030.4|20060.4|20040.4|20060.4|20040.4|20055.4|20030.4|1
1597859400000|2020-08-19 17:50:00||20035.4||20035.4||20040.4||20035.4|0
1597859700000|2020-08-19 17:55:00|20055.4|20040.4|20034.4|20006.4|20055.4|20040.4|20025.4|20005.4|52
1597860000000|2020-08-19 18:00:00|20030.4|20005.4|20055.4|20030.4|20055.4|20030.4|20025.4|20005.4|3
1597860300000|2020-08-19 18:05:00|20054.4|20035.4|20055.4|20030.4|20055.4|20035.4|20030.4|20005.4|13
1597860600000|2020-08-19 18:10:00|20054.4|20026.4|20010.4|19990.4|20055.4|20030.4|20010.4|19990.4|19
1597860900000|2020-08-19 18:15:00|20015.4|19995.4|20010.4|19985.4|20025.4|20000.4|20010.4|19985.4|14
1597861200000|2020-08-19 18:20:00|20015.4|19990.4|20030.4|20005.4|20040.4|20015.4|20005.4|19985.4|16
1597861500000|2020-08-19 18:25:00|20034.4|20006.4|20015.4|20000.4|20040.4|20015.4|20015.4|19995.4|9
1597861800000|2020-08-19 18:30:00|20025.4|20010.4|20025.4|20010.4|20025.4|20010.4|20025.4|20010.4|4
1597862100000|2020-08-19 18:35:00|20020.4|20005.4|20020.4|20005.4|20020.4|20005.4|20020.4|20005.4|1
1597862400000|2020-08-19 18:40:00|||||||||2
1597862700000|2020-08-19 18:45:00|20025.4|20010.4|20030.4|20015.4|20040.4|20025.4|20025.4|20010.4|9
1597863000000|2020-08-19 18:50:00|20035.4|20020.4|20025.4|20010.4|20035.4|20020.4|20025.4|20010.4|2
1597863300000|2020-08-19 18:55:00|20035.4|20020.4|20030.4|20015.4|20035.4|20020.4|20030.4|20015.4|2
1597863600000|2020-08-19 19:00:00|20040.4|20025.4|20040.4|20025.4|20040.4|20025.4|20040.4|20025.4|1
1597863900000|2020-08-19 19:05:00|||||||||1
1597864200000|2020-08-19 19:10:00|20035.4|20020.4|20035.4|20020.4|20035.4|20020.4|20035.4|20020.4|5
1597864500000|2020-08-19 19:15:00|20040.4|20025.4|20015.4|20000.4|20040.4|20025.4|20015.4|20000.4|15
1597864800000|2020-08-19 19:20:00|20020.4|20005.4|20010.4|19995.4|20020.4|20005.4|20010.4|19995.4|13
1597865100000|2020-08-19 19:25:00|20005.4|19990.4|20015.4|20000.4|20020.4|20005.4|20005.4|19990.4|26
1597865400000|2020-08-19 19:30:00|20020.4|20005.4|20025.4|20010.4|20025.4|20010.4|20015.4|20000.4|15
1597865700000|2020-08-19 19:35:00|20030.4|20015.4|20020.4|20005.4|20030.4|20015.4|20020.4|20005.4|6
1597866000000|2020-08-19 19:40:00|20015.4|20000.4|20015.4|20000.4|20015.4|20000.4|20000.4|19985.4|22
1597866300000|2020-08-19 19:45:00|20010.4|19995.4|20005.4|19990.4|20020.4|20005.4|20005.4|19990.4|53
1597866600000|2020-08-19 19:50:00|19995.4|19980.4|20000.4|19985.4|20000.4|19985.4|19995.4|19980.4|17
1597866900000|2020-08-19 19:55:00|19995.4|19980.4|19995.4|19980.4|19995.4|19980.4|19985.4|19970.4|18
1597867200000|2020-08-19 20:00:00|20012.4|19972.4|20013.7|19973.7|20017.5|19977.5|20001.2|19961.2|0
1597867500000|2020-08-19 20:05:00|20013.5|19973.5|20030|19990|20036|19996|20010.7|19970.7|0
1597867800000|2020-08-19 20:10:00|20029.8|19989.8|20024.4|19984.4|20036|19996|20022.7|19982.7|0
1597868100000|2020-08-19 20:15:00|20023.8|19983.8|20022.1|19982.1|20025.1|19985.1|20022.1|19982.1|0
1597868400000|2020-08-19 20:20:00|20021.6|19981.6|20023.6|19983.6|20024.1|19984.1|20021.1|19981.1|0
1597868700000|2020-08-19 20:25:00|20024.1|19984.1|20023.1|19983.1|20024.1|19984.1|20022.6|19982.6|0
1597869000000|2020-08-19 20:30:00|20021.6|19981.6|20007|19967|20021.6|19981.6|20007|19967|0
1597869300000|2020-08-19 20:35:00|20007.3|19967.3|20008.3|19968.3|20011.3|19971.3|20004|19964|0
1597869600000|2020-08-19 20:40:00|20008.5|19968.5|20007|19967|20010|19970|20004|19964|0
1597869900000|2020-08-19 20:45:00|20007.3|19967.3|20013|19973|20014.3|19974.3|20007.3|19967.3|0
1597870200000|2020-08-19 20:50:00|20012.8|19972.8|20011.9|19971.9|20016.7|19976.7|20007|19967|0
1597870500000|2020-08-19 20:55:00|20012.2|19972.2|20015|19975|20018|19978|20010.7|19970.7|0
1597870800000|2020-08-19 21:00:00|20014.7|19974.7|20015.5|19975.5|20016|19976|20013.7|19973.7|0
1597871100000|2020-08-19 21:05:00|20015|19975|20015|19975|20015.5|19975.5|20015|19975|0
1597871400000|2020-08-19 21:10:00|20014.5|19974.5|20014.5|19974.5|20014.5|19974.5|20014.5|19974.5|0
1597871700000|2020-08-19 21:15:00|20013.5|19973.5|20012.4|19972.4|20014.5|19974.5|20012.4|19972.4|0
1597872000000|2020-08-19 21:20:00|20011.9|19971.9|20015.4|19975.4|20016.4|19976.4|20011.9|19971.9|0
1597872300000|2020-08-19 21:25:00|20015.9|19975.9|20016.9|19976.9|20017.4|19977.4|20014.9|19974.9|0
1597872600000|2020-08-19 21:30:00|20018.4|19978.4|20027|19987|20028|19988|20017.9|19977.9|0
1597872900000|2020-08-19 21:35:00|20028|19988|20028|19988|20029|19989|20027|19987|0
1597873200000|2020-08-19 21:40:00|20029|19989|20028|19988|20029|19989|20027.5|19987.5|0
1597873500000|2020-08-19 21:45:00|20027|19987|20030.5|19990.5|20030.5|19990.5|20026|19986|0
1597873800000|2020-08-19 21:50:00|20030|19990|20034.6|19994.6|20034.6|19994.6|20030|19990|0
1597874100000|2020-08-19 21:55:00|20033.6|19993.6|20032.1|19992.1|20035.1|19995.1|20031.6|19991.6|0
1597874400000|2020-08-19 22:00:00|20031.8|19991.8|20029.1|19989.1|20032.2|19992.2|20021.2|19981.2|0
1597874700000|2020-08-19 22:05:00|20029.4|19989.4|20029.1|19989.1|20030.9|19990.9|20023.1|19983.1|0
1597875000000|2020-08-19 22:10:00|20028.8|19988.8|20030.4|19990.4|20030.4|19990.4|20026.1|19986.1|0
1597875600000|2020-08-19 22:20:00|20030.1|19990.1|20029.1|19989.1|20030.1|19990.1|20027.3|19987.3|0
1597875900000|2020-08-19 22:25:00|20029.3|19989.3|20026.1|19986.1|20030.4|19990.4|20024.3|19984.3|0
1597876200000|2020-08-19 22:30:00|20026.3|19986.3|20027.3|19987.3|20029.1|19989.1|20024.3|19984.3|0
1597876500000|2020-08-19 22:35:00|20027.6|19987.6|20029.1|19989.1|20030.4|19990.4|20027.6|19987.6|0
1597876800000|2020-08-19 22:40:00|20028.8|19988.8|20026.1|19986.1|20028.8|19988.8|20024.3|19984.3|0
1597877100000|2020-08-19 22:45:00|20025.8|19985.8|20027.3|19987.3|20027.3|19987.3|20023.1|19983.1|0
1597877400000|2020-08-19 22:50:00|20027.1|19987.1|20026.1|19986.1|20027.3|19987.3|20024.3|19984.3|0
1597877700000|2020-08-19 22:55:00|20025.8|19985.8|20018.3|19978.3|20025.8|19985.8|20017|19977|0
1597878000000|2020-08-19 23:00:00|20018.2|19978.2|20018|19978|20023.1|19983.1|20017|19977|0
1597878300000|2020-08-19 23:05:00|20018.3|19978.3|20015|19975|20019.3|19979.3|20013.7|19973.7|0
1597878600000|2020-08-19 23:10:00|20015.1|19975.1|20012|19972|20016.7|19976.7|20007.7|19967.7|0
1597878900000|2020-08-19 23:15:00|20011.7|19971.7|20015|19975|20016.7|19976.7|20009|19969|0
1597879200000|2020-08-19 23:20:00|20014.7|19974.7|20015|19975|20018|19978|20013.7|19973.7|0
1597879500000|2020-08-19 23:25:00|20014.7|19974.7|20005.9|19965.9|20015|19975|20005.9|19965.9|0
1597879800000|2020-08-19 23:30:00|20006.2|19966.2|19985.7|19945.7|20007.7|19967.7|19981.5|19941.5|0
1597880100000|2020-08-19 23:35:00|19986|19946|19985.7|19945.7|19991.8|19951.8|19984.5|19944.5|0
1597880400000|2020-08-19 23:40:00|19986|19946|19987.5|19947.5|19990.5|19950.5|19983.8|19943.8|0
1597880700000|2020-08-19 23:45:00|19987.4|19947.4|19990.5|19950.5|19991.8|19951.8|19985.7|19945.7|0
1597881000000|2020-08-19 23:50:00|19990.3|19950.3|19984.5|19944.5|19990.3|19950.3|19974.2|19934.2|0
1597881300000|2020-08-19 23:55:00|19984.2|19944.2|19981.5|19941.5|19984.2|19944.2|19978.4|19938.4|0
1597881600000|2020-08-20 00:00:00|19981.7|19941.7|19968.2|19928.2|19984.5|19944.5|19963.9|19923.9|0
1597881900000|2020-08-20 00:05:00|19967.9|19927.9|19958|19918|19968.2|19928.2|19957.9|19917.9|0
1597882200000|2020-08-20 00:10:00|19957.5|19917.5|19961.1|19921.1|19966.5|19926.5|19953.7|19913.7|0
1597882500000|2020-08-20 00:15:00|19961.4|19921.4|19954.7|19914.7|19970.8|19930.8|19954.5|19914.5|0
1597882800000|2020-08-20 00:20:00|19954.5|19914.5|19965.4|19925.4|19965.4|19925.4|19954.5|19914.5|0
1597883100000|2020-08-20 00:25:00|19963.4|19923.4|19959.9|19919.9|19971.3|19931.3|19954.3|19914.3|0
1597883400000|2020-08-20 00:30:00|19960|19920|19983.5|19943.5|19983.5|19943.5|19954.2|19914.2|0
1597883700000|2020-08-20 00:35:00|19983.4|19943.4|19966.6|19926.6|19989.1|19949.1|19966.6|19926.6|0
1597884000000|2020-08-20 00:40:00|19966.7|19926.7|19966.1|19926.1|19977.8|19937.8|19960.4|19920.4|0
1597884300000|2020-08-20 00:45:00|19965.1|19925.1|19955|19915|19966.1|19926.1|19943.6|19903.6|0
1597884600000|2020-08-20 00:50:00|19954|19914|19943.9|19903.9|19967.3|19927.3|19943.9|19903.9|0
1597884900000|2020-08-20 00:55:00|19943.8|19903.8|19955.9|19915.9|19955.9|19915.9|19940.8|19900.8|0
1597885200000|2020-08-20 01:00:00|19956|19916|19949.7|19909.7|19958.9|19918.9|19938.6|19898.6|0
1597885500000|2020-08-20 01:05:00|19949.8|19909.8|19950|19910|19950.5|19910.5|19944.6|19904.6|0
1597885800000|2020-08-20 01:10:00|19949.8|19909.8|19924.8|19884.8|19949.8|19909.8|19918.9|19878.9|0
1597886100000|2020-08-20 01:15:00|19923.7|19883.7|19925|19885|19936.5|19896.5|19919|19879|0
1597886400000|2020-08-20 01:20:00|19925.1|19885.1|19902.1|19862.1|19925.4|19885.4|19902.1|19862.1|0
1597886700000|2020-08-20 01:25:00|19902|19862|19908.1|19868.1|19908.6|19868.6|19896.9|19856.9|0
1597887000000|2020-08-20 01:30:00|19908|19868|19892.9|19852.9|19908.1|19868.1|19891.2|19851.2|0
1597887300000|2020-08-20 01:35:00|19891.2|19851.2|19898.9|19858.9|19902.9|19862.9|19885.2|19845.2|0
1597887600000|2020-08-20 01:40:00|19897.2|19857.2|19891.2|19851.2|19899.9|19859.9|19888.3|19848.3|0
1597887900000|2020-08-20 01:45:00|19891|19851|19885|19845|19899.6|19859.6|19879.6|19839.6|0
1597888200000|2020-08-20 01:50:00|19884|19844|19885|19845|19890.4|19850.4|19873.7|19833.7|0
1597888500000|2020-08-20 01:55:00|19884.8|19844.8|19878.9|19838.9|19884.8|19844.8|19878.4|19838.4|0
1597888800000|2020-08-20 02:00:00|19878.8|19838.8|19879.1|19839.1|19879.2|19839.2|19872.9|19832.9|0
1597889100000|2020-08-20 02:05:00|19879|19839|19874.2|19834.2|19879.8|19839.8|19873.2|19833.2|0
1597889400000|2020-08-20 02:10:00|19874|19834|19874|19834|19874.4|19834.4|19868|19828|0
1597889700000|2020-08-20 02:15:00|19873.9|19833.9|19876|19836|19876.1|19836.1|19864.7|19824.7|0
1597890000000|2020-08-20 02:20:00|19875.8|19835.8|19859.3|19819.3|19875.8|19835.8|19859.3|19819.3|0
1597890300000|2020-08-20 02:25:00|19860.3|19820.3|19844.8|19804.8|19862|19822|19844.5|19804.5|0
1597890600000|2020-08-20 02:30:00|19845|19805|19791.8|19751.8|19845|19805|19778.3|19738.3|0
1597890900000|2020-08-20 02:35:00|19789.7|19749.7|19791.5|19751.5|19803|19763|19785.7|19745.7|0
1597891200000|2020-08-20 02:40:00|19791.3|19751.3|19785.9|19745.9|19791.8|19751.8|19780.2|19740.2|0
1597891500000|2020-08-20 02:45:00|19785.7|19745.7|19792.9|19752.9|19793|19753|19785.6|19745.6|0
1597891800000|2020-08-20 02:50:00|19792.7|19752.7|19798.9|19758.9|19801.7|19761.7|19787.1|19747.1|0
1597892100000|2020-08-20 02:55:00|19798.7|19758.7|19810.5|19770.5|19810.6|19770.6|19795.9|19755.9|0
1597892400000|2020-08-20 03:00:00|19810.6|19770.6|19816.5|19776.5|19816.7|19776.7|19805.4|19765.4|0
1597892700000|2020-08-20 03:05:00|19815.5|19775.5|19805.1|19765.1|19816.7|19776.7|19802.4|19762.4|0
1597893000000|2020-08-20 03:10:00|19805|19765|19813.3|19773.3|19813.3|19773.3|19796.5|19756.5|0
1597893300000|2020-08-20 03:15:00|19813.2|19773.2|19802|19762|19813.8|19773.8|19802|19762|0
1597893600000|2020-08-20 03:20:00|19801.9|19761.9|19808.2|19768.2|19808.2|19768.2|19790.6|19750.6|0
1597893900000|2020-08-20 03:25:00|19808.4|19768.4|19828.7|19788.7|19830.9|19790.9|19808.4|19768.4|0
1597894200000|2020-08-20 03:30:00|19825.3|19785.3|19816.8|19776.8|19825.3|19785.3|19813.6|19773.6|0
1597894500000|2020-08-20 03:35:00|19817.8|19777.8|19824.7|19784.7|19830.6|19790.6|19817.8|19777.8|0
1597894800000|2020-08-20 03:40:00|19824.6|19784.6|19827.7|19787.7|19830.6|19790.6|19824.4|19784.4|0
1597895100000|2020-08-20 03:45:00|19826.7|19786.7|19825.2|19785.2|19830.6|19790.6|19824.7|19784.7|0
1597895400000|2020-08-20 03:50:00|19825.1|19785.1|19825.4|19785.4|19825.4|19785.4|19816.3|19776.3|0
1597895700000|2020-08-20 03:55:00|19825.7|19785.7|19847.9|19807.9|19848.9|19808.9|19825.5|19785.5|0
1597896000000|2020-08-20 04:00:00|19845.9|19805.9|19848.1|19808.1|19848.5|19808.5|19842.2|19802.2|0
1597896300000|2020-08-20 04:05:00|19848.2|19808.2|19848.4|19808.4|19848.6|19808.6|19848.2|19808.2|0
1597896600000|2020-08-20 04:10:00|19848.6|19808.6|19852.1|19812.1|19854.6|19814.6|19842.9|19802.9|0
1597896900000|2020-08-20 04:15:00|19851.1|19811.1|19844|19804|19854.9|19814.9|19843.8|19803.8|0
1597897200000|2020-08-20 04:20:00|19843.8|19803.8|19839.2|19799.2|19844.7|19804.7|19839|19799|0
1597897500000|2020-08-20 04:25:00|19839.4|19799.4|19850.5|19810.5|19850.6|19810.6|19839.2|19799.2|0
1597897800000|2020-08-20 04:30:00|19850.3|19810.3|19844.9|19804.9|19850.8|19810.8|19844.9|19804.9|0
1597898100000|2020-08-20 04:35:00|19844.7|19804.7|19833.6|19793.6|19844.9|19804.9|19833.6|19793.6|0
1597898400000|2020-08-20 04:40:00|19833.8|19793.8|19847.3|19807.3|19850.3|19810.3|19833.6|19793.6|0
1597898700000|2020-08-20 04:45:00|19846.3|19806.3|19853.4|19813.4|19853.4|19813.4|19844.4|19804.4|0
1597899000000|2020-08-20 04:50:00|19853.3|19813.3|19836|19796|19853.3|19813.3|19830.6|19790.6|0
1597899300000|2020-08-20 04:55:00|19834|19794|19840.7|19800.7|19849.6|19809.6|19830.6|19790.6|0
1597899600000|2020-08-20 05:00:00|19839.7|19799.7|19855.1|19815.1|19855.3|19815.3|19832.3|19792.3|0
1597899900000|2020-08-20 05:05:00|19855.3|19815.3|19873.1|19833.1|19873.1|19833.1|19855.1|19815.1|0
1597900200000|2020-08-20 05:10:00|19873.2|19833.2|19868.8|19828.8|19873.3|19833.3|19863.3|19823.3|0
1597900500000|2020-08-20 05:15:00|19869|19829|19869|19829|19869.2|19829.2|19857.6|19817.6|0
1597900800000|2020-08-20 05:20:00|19869.2|19829.2|19863.8|19823.8|19880.8|19840.8|19863.7|19823.7|0
1597901100000|2020-08-20 05:25:00|19864|19824|19852.4|19812.4|19869.4|19829.4|19851.9|19811.9|0
1597901400000|2020-08-20 05:30:00|19852.5|19812.5|19857.3|19817.3|19863.6|19823.6|19852.2|19812.2|0
1597901700000|2020-08-20 05:35:00|19857.4|19817.4|19857.1|19817.1|19860.3|19820.3|19851.5|19811.5|0
1597902000000|2020-08-20 05:40:00|19856.1|19816.1|19834|19794|19857.3|19817.3|19823|19783|0
1597902300000|2020-08-20 05:45:00|19834.1|19794.1|19844.8|19804.8|19845|19805|19823|19783|0
1597902600000|2020-08-20 05:50:00|19845|19805|19850.2|19810.2|19856.1|19816.1|19845|19805|0
1597902900000|2020-08-20 05:55:00|19850.1|19810.1|19860.6|19820.6|19860.9|19820.9|19832.2|19792.2|0
1597903200000|2020-08-20 06:00:00|19858.6|19818.6|19835.4|19820.4|19866.8|19826.8|19820.4|19805.4|54
1597903500000|2020-08-20 06:05:00|19830.4|19815.4|19830.4|19815.4|19830.4|19815.4|19825.4|19810.4|8
1597903800000|2020-08-20 06:10:00|19840.4|19825.4|19865.4|19850.4|19865.4|19850.4|19840.4|19825.4|22
1597904100000|2020-08-20 06:15:00|19870.4|19855.4|19870.4|19855.4|19870.4|19855.4|19865.4|19850.4|14
1597904400000|2020-08-20 06:20:00|19860.4|19845.4|19855.4|19840.4|19865.4|19850.4|19855.4|19840.4|12
1597904700000|2020-08-20 06:25:00|19865.4|19850.4|19865.4|19850.4|19865.4|19850.4|19865.4|19850.4|6
1597905000000|2020-08-20 06:30:00|19860.4|19845.4|19875.4|19860.4|19875.4|19860.4|19860.4|19845.4|15
1597905300000|2020-08-20 06:35:00|19880.4|19865.4|19885.4|19870.4|19890.4|19875.4|19880.4|19865.4|5
1597905600000|2020-08-20 06:40:00|19880.4|19865.4|19880.4|19865.4|19880.4|19865.4|19880.4|19865.4|4
1597905900000|2020-08-20 06:45:00|19875.4|19860.4|19860.4|19845.4|19875.4|19860.4|19855.4|19840.4|23
1597906200000|2020-08-20 06:50:00|19870.4|19855.4|19875.4|19860.4|19875.4|19860.4|19870.4|19855.4|7
1597906500000|2020-08-20 06:55:00|19885.4|19870.4|19880.4|19865.4|19885.4|19870.4|19880.4|19865.4|6
1597906800000|2020-08-20 07:00:00|19875.4|19860.4|19800.4|19785.4|19880.4|19865.4|19790.4|19775.4|572
1597907100000|2020-08-20 07:05:00|19795.4|19780.4|19825.4|19810.4|19830.4|19815.4|19765.4|19750.4|473
1597907400000|2020-08-20 07:10:00|19830.4|19815.4|19825.4|19810.4|19845.4|19830.4|19810.4|19795.4|338
1597907700000|2020-08-20 07:15:00|19830.4|19815.4|19830.4|19815.4|19845.4|19830.4|19800.4|19785.4|223
1597908000000|2020-08-20 07:20:00|19835.4|19820.4|19910.4|19895.4|19920.4|19905.4|19830.4|19815.4|314
1597908300000|2020-08-20 07:25:00|19905.4|19890.4|19855.4|19840.4|19905.4|19890.4|19855.4|19840.4|219
1597908600000|2020-08-20 07:30:00|19860.4|19845.4|19875.4|19860.4|19875.4|19860.4|19850.4|19835.4|234
1597908900000|2020-08-20 07:35:00|19880.4|19865.4|19915.4|19900.4|19925.4|19910.4|19875.4|19860.4|225
1597909200000|2020-08-20 07:40:00|19919|19904|19889|19874|19934|19919|19889|19874|220
1597909500000|2020-08-20 07:45:00|19894|19879|19854|19839|19924|19909|19854|19839|134
1597909800000|2020-08-20 07:50:00|19849|19834|19869|19854|19869|19854|19829|19814|124
1597910100000|2020-08-20 07:55:00|19874|19859|19849|19834|19874|19859|19849|19834|110
1597910400000|2020-08-20 08:00:00|19844|19829|19859|19844|19859|19844|19834|19819|94
1597910700000|2020-08-20 08:05:00|19864|19849|19849|19834|19864|19849|19844|19829|77
1597911000000|2020-08-20 08:10:00|19844|19829|19824|19809|19844|19829|19824|19809|145
1597911300000|2020-08-20 08:15:00|19814|19799|19804|19789|19819|19804|19784|19769|234
1597911600000|2020-08-20 08:20:00|19799|19784|19774|19759|19809|19794|19774|19759|196
1597911900000|2020-08-20 08:25:00|19769|19754|19764|19749|19774|19759|19734|19719|371
1597912200000|2020-08-20 08:30:00|19759|19744|19779|19764|19784|19769|19754|19739|182
1597912500000|2020-08-20 08:35:00|19774|19759|19799|19784|19819|19804|19769|19754|166
1597912800000|2020-08-20 08:40:00|19794|19779|19784|19769|19794|19779|19779|19764|69
1597913100000|2020-08-20 08:45:00|19779|19764|19794|19779|19804|19789|19779|19764|51
1597913400000|2020-08-20 08:50:00|19789|19774|19804|19789|19814|19799|19789|19774|69
1597913700000|2020-08-20 08:55:00|19809|19794|19809|19794|19834|19819|19794|19779|158
1597914000000|2020-08-20 09:00:00|19804|19789|19804|19789|19814|19799|19799|19784|69
1597914300000|2020-08-20 09:05:00|19809|19794|19799|19784|19809|19794|19799|19784|393
1597914600000|2020-08-20 09:10:00|19804|19789|19799|19784|19814|19799|19794|19779|109
1597914900000|2020-08-20 09:15:00|19794|19779|19789|19774|19799|19784|19784|19769|84
1597915200000|2020-08-20 09:20:00|19784|19769|19784|19769|19784|19769|19769|19754|67
1597915500000|2020-08-20 09:25:00|19789|19774|19809|19794|19809|19794|19784|19769|89
1597915800000|2020-08-20 09:30:00|19814|19799|19814|19799|19819|19804|19809|19794|38
1597916100000|2020-08-20 09:35:00|19819|19804|19814|19799|19819|19804|19804|19789|66
1597916400000|2020-08-20 09:40:00|19819|19804|19824|19809|19834|19819|19819|19804|55
1597916700000|2020-08-20 09:45:00|19819|19804|19814|19799|19824|19809|19809|19794|21
1597917000000|2020-08-20 09:50:00|19819|19804|19804|19789|19824|19809|19804|19789|48
1597917300000|2020-08-20 09:55:00|19799|19784|19799|19784|19814|19799|19799|19784|17
1597917600000|2020-08-20 10:00:00|19804|19789|19804|19789|19814|19799|19799|19784|53
1597917900000|2020-08-20 10:05:00|19799|19784|19804|19789|19804|19789|19799|19784|28
1597918200000|2020-08-20 10:10:00|19799|19784|19814|19799|19814|19799|19799|19784|42
1597918500000|2020-08-20 10:15:00|19819|19804|19854|19839|19859|19844|19819|19804|176
1597918800000|2020-08-20 10:20:00|19849|19834|19889|19874|19889|19874|19849|19834|175
1597919100000|2020-08-20 10:25:00|19894|19879|19864|19849|19894|19879|19864|19849|131
1597919400000|2020-08-20 10:30:00|19869|19854|19874|19859|19884|19869|19869|19854|56
1597919700000|2020-08-20 10:35:00|19869|19854|19869|19854|19874|19859|19864|19849|32
1597920000000|2020-08-20 10:40:00|19864|19849|19854|19839|19864|19849|19854|19839|30
1597920300000|2020-08-20 10:45:00|19859|19844|19859|19844|19859|19844|19854|19839|41
1597920600000|2020-08-20 10:50:00|19864|19849|19894|19879|19894|19879|19864|19849|75
1597920900000|2020-08-20 10:55:00|19899|19884|19879|19864|19899|19884|19879|19864|75
1597921200000|2020-08-20 11:00:00|19884|19869|19879|19864|19894|19879|19879|19864|47
1597921500000|2020-08-20 11:05:00|19874|19859|19864|19849|19879|19864|19864|19849|27
1597921800000|2020-08-20 11:10:00|19869|19854|19869|19854|19874|19859|19859|19844|48
1597922100000|2020-08-20 11:15:00|19874|19859|19854|19839|19874|19859|19854|19839|36
1597922400000|2020-08-20 11:20:00|19849|19834|19839|19824|19849|19834|19839|19824|54
1597922700000|2020-08-20 11:25:00|19844|19829|19844|19829|19844|19829|19839|19824|26
1597923000000|2020-08-20 11:30:00|19839|19824|19834|19819|19844|19829|19834|19819|21
1597923300000|2020-08-20 11:35:00|19839|19824|19834|19819|19849|19834|19834|19819|49
1597923600000|2020-08-20 11:40:00|19832.5|19817.5|19842.5|19827.5|19842.5|19827.5|19827.5|19812.5|63
1597923900000|2020-08-20 11:45:00|19847.5|19832.5|19847.5|19832.5|19857.5|19842.5|19847.5|19832.5|152
1597924200000|2020-08-20 11:50:00|19842.5|19827.5|19812.5|19797.5|19842.5|19827.5|19807.5|19792.5|100
1597924500000|2020-08-20 11:55:00|19817.5|19802.5|19812.5|19797.5|19817.5|19802.5|19807.5|19792.5|47
1597924800000|2020-08-20 12:00:00|19817.5|19802.5|19817.5|19802.5|19817.5|19802.5|19817.5|19802.5|14
1597925100000|2020-08-20 12:05:00|19822.5|19807.5|19802.5|19787.5|19822.5|19807.5|19797.5|19782.5|74
1597925400000|2020-08-20 12:10:00|19797.5|19782.5|19797.5|19782.5|19797.5|19782.5|19787.5|19772.5|75
1597925700000|2020-08-20 12:15:00|19792.5|19777.5|19787.5|19772.5|19797.5|19782.5|19787.5|19772.5|53
1597926000000|2020-08-20 12:20:00|19782.5|19767.5|19787.5|19772.5|19807.5|19792.5|19782.5|19767.5|81
1597926300000|2020-08-20 12:25:00|19792.5|19777.5|19817.5|19802.5|19817.5|19802.5|19792.5|19777.5|37
1597926600000|2020-08-20 12:30:00|19807.5|19792.5|19782.5|19767.5|19812.5|19797.5|19782.5|19767.5|124
1597926900000|2020-08-20 12:35:00|19777.5|19762.5|19792.5|19777.5|19797.5|19782.5|19777.5|19762.5|57
1597927200000|2020-08-20 12:40:00|19787.5|19772.5|19792.5|19777.5|19797.5|19782.5|19787.5|19772.5|28
1597927500000|2020-08-20 12:45:00|19787.5|19772.5|19792.5|19777.5|19792.5|19777.5|19787.5|19772.5|35
1597927800000|2020-08-20 12:50:00|19797.5|19782.5|19782.5|19767.5|19802.5|19787.5|19777.5|19762.5|41
1597928100000|2020-08-20 12:55:00|19777.5|19762.5|19792.5|19777.5|19797.5|19782.5|19777.5|19762.5|54
1597928400000|2020-08-20 13:00:00|19787.5|19772.5|19782.5|19767.5|19787.5|19772.5|19772.5|19757.5|166
1597928700000|2020-08-20 13:05:00|19777.5|19762.5|19767.5|19752.5|19777.5|19762.5|19757.5|19742.5|92
1597929000000|2020-08-20 13:10:00|19772.5|19757.5|19752.5|19737.5|19772.5|19757.5|19752.5|19737.5|78
1597929300000|2020-08-20 13:15:00|19747.5|19732.5|19752.5|19737.5|19752.5|19737.5|19742.5|19727.5|101
1597929600000|2020-08-20 13:20:00|19747.5|19732.5|19752.5|19737.5|19757.5|19742.5|19747.5|19732.5|69
1597929900000|2020-08-20 13:25:00|19757.5|19742.5|19757.5|19742.5|19757.5|19742.5|19757.5|19742.5|27
1597930200000|2020-08-20 13:30:00|19752.5|19737.5|19752.5|19737.5|19752.5|19737.5|19742.5|19727.5|108
1597930500000|2020-08-20 13:35:00|19757.5|19742.5|19762.5|19747.5|19772.5|19757.5|19752.5|19737.5|70
1597930800000|2020-08-20 13:40:00|19757.5|19742.5|19742.5|19727.5|19762.5|19747.5|19722.5|19707.5|177
1597931100000|2020-08-20 13:45:00|19747.5|19732.5|19752.5|19737.5|19757.5|19742.5|19747.5|19732.5|81
1597931400000|2020-08-20 13:50:00|19757.5|19742.5|19772.5|19757.5|19777.5|19762.5|19752.5|19737.5|151
1597931700000|2020-08-20 13:55:00|19767.5|19752.5|19772.5|19757.5|19772.5|19757.5|19757.5|19742.5|119
1597932000000|2020-08-20 14:00:00|19777.5|19762.5|19757.5|19742.5|19777.5|19762.5|19752.5|19737.5|160
1597932300000|2020-08-20 14:05:00|19762.5|19747.5|19747.5|19732.5|19762.5|19747.5|19737.5|19722.5|225
1597932600000|2020-08-20 14:10:00|19748.9|19733.9|19748.9|19733.9|19753.9|19738.9|19743.9|19728.9|87
1597932900000|2020-08-20 14:15:00|19753.9|19738.9|19778.9|19763.9|19778.9|19763.9|19753.9|19738.9|142
1597933200000|2020-08-20 14:20:00|19783.9|19768.9|19783.9|19768.9|19788.9|19773.9|19773.9|19758.9|139
1597933500000|2020-08-20 14:25:00|19788.9|19773.9|19778.9|19763.9|19803.9|19788.9|19773.9|19758.9|106
1597933800000|2020-08-20 14:30:00|19783.9|19768.9|19788.9|19773.9|19788.9|19773.9|19778.9|19763.9|117
1597934100000|2020-08-20 14:35:00|19793.9|19778.9|19793.9|19778.9|19808.9|19793.9|19793.9|19778.9|203
1597934400000|2020-08-20 14:40:00|19783.9|19768.9|19783.9|19768.9|19788.9|19773.9|19773.9|19758.9|149
1597934700000|2020-08-20 14:45:00|19788.9|19773.9|19803.9|19788.9|19803.9|19788.9|19778.9|19763.9|94
1597935000000|2020-08-20 14:50:00|19808.9|19793.9|19798.9|19783.9|19823.9|19808.9|19798.9|19783.9|104
1597935300000|2020-08-20 14:55:00|19803.9|19788.9|19793.9|19778.9|19803.9|19788.9|19788.9|19773.9|42
1597935600000|2020-08-20 15:00:00|19788.9|19773.9|19778.9|19763.9|19793.9|19778.9|19778.9|19763.9|225
1597935900000|2020-08-20 15:05:00|19773.9|19758.9|19758.9|19743.9|19773.9|19758.9|19758.9|19743.9|228
1597936200000|2020-08-20 15:10:00|19763.9|19748.9|19758.9|19743.9|19768.9|19753.9|19758.9|19743.9|85
1597936500000|2020-08-20 15:15:00|19763.9|19748.9|19758.9|19743.9|19763.9|19748.9|19753.9|19738.9|97
1597936800000|2020-08-20 15:20:00|19763.9|19748.9|19783.9|19768.9|19783.9|19768.9|19763.9|19748.9|171
1597937100000|2020-08-20 15:25:00|19788.9|19773.9|19798.9|19783.9|19798.9|19783.9|19788.9|19773.9|349
1597937400000|2020-08-20 15:30:00|19793.9|19778.9|19788.9|19773.9|19803.9|19788.9|19783.9|19768.9|545
1597937700000|2020-08-20 15:35:00|19793.9|19778.9|19808.9|19793.9|19808.9|19793.9|19783.9|19768.9|411
1597938000000|2020-08-20 15:40:00|19803.9|19788.9|19788.9|19773.9|19803.9|19788.9|19783.9|19768.9|62
1597938300000|2020-08-20 15:45:00|19793.9|19778.9|19788.9|19773.9|19793.9|19778.9|19788.9|19773.9|12
1597938600000|2020-08-20 15:50:00|19783.9|19768.9|19798.9|19778.9|19798.9|19778.9|19783.9|19763.9|25
1597938900000|2020-08-20 15:55:00|19803.9|19783.9|19798.9|19778.9|19803.9|19783.9|19798.9|19778.9|15
1597939200000|2020-08-20 16:00:00|19803.9|19783.9|19798.9|19778.9|19803.9|19783.9|19798.9|19778.9|0
1597939500000|2020-08-20 16:05:00|19803.9|19783.9|19798.9|19778.9|19803.9|19783.9|19798.9|19778.9|3
1597939800000|2020-08-20 16:10:00|19803.9|19783.9|19808.9|19783.9|19808.9|19783.9|19803.9|19778.9|7
1597940100000|2020-08-20 16:15:00|19803.9|19788.9|19798.9|19778.9|19803.9|19788.9|19793.9|19773.9|32
1597940400000|2020-08-20 16:20:00|19803.9|19783.9|19803.9|19783.9|19808.9|19783.9|19803.9|19778.9|2
1597940700000|2020-08-20 16:25:00|19808.9|19788.9|19803.9|19783.9|19808.9|19788.9|19803.9|19783.9|10
1597941000000|2020-08-20 16:30:00|19808.9|19788.9|19808.9|19783.9|19813.9|19788.9|19803.9|19783.9|6
1597941300000|2020-08-20 16:35:00|19803.9|19788.9|19813.9|19793.9|19813.9|19793.9|19803.9|19788.9|2
1597941600000|2020-08-20 16:40:00|19818.9|19798.9|19813.9|19788.9|19818.9|19798.9|19808.9|19788.9|19
1597941900000|2020-08-20 16:45:00|19818.9|19793.9|19808.9|19788.9|19818.9|19793.9|19808.9|19788.9|10
1597942200000|2020-08-20 16:50:00|19813.9|19793.9|19818.9|19793.9|19818.9|19793.9|19813.9|19788.9|6
1597942500000|2020-08-20 16:55:00|19813.9|19788.9|19808.9|19783.9|19813.9|19788.9|19803.9|19783.9|24
1597942800000|2020-08-20 17:00:00|19813.9|19788.9|19813.9|19793.9|19818.9|19793.9|19808.9|19788.9|2
1597943100000|2020-08-20 17:05:00|19818.9|19788.9|19813.9|19788.9|19818.9|19788.9|19808.9|19783.9|14
1597943400000|2020-08-20 17:10:00|19808.9|19793.9|19813.9|19788.9|19813.9|19793.9|19808.9|19783.9|8
1597943700000|2020-08-20 17:15:00|19808.9|19793.9|19813.9|19793.9|19813.9|19793.9|19808.9|19788.9|1
1597944000000|2020-08-20 17:20:00|19818.9|19788.9|19818.9|19798.9|19823.9|19798.9|19818.9|19788.9|5
1597944300000|2020-08-20 17:25:00||19793.9||19793.9||19798.9||19793.9|2
1597944600000|2020-08-20 17:30:00||19798.9||19798.9||19798.9||19798.9|0
1597944900000|2020-08-20 17:35:00|19823.9|19803.9|19823.9|19803.9|19823.9|19803.9|19818.9|19798.9|4
1597945200000|2020-08-20 17:40:00|19828.9|19808.9|19828.9|19808.9|19833.9|19808.9|19823.9|19808.9|9
1597945500000|2020-08-20 17:45:00|19833.9|19803.9|19818.9|19798.9|19833.9|19803.9|19813.9|19793.9|27
1597945800000|2020-08-20 17:50:00|19823.9|19803.9|19808.9|19788.9|19828.9|19803.9|19808.9|19788.9|5
1597946100000|2020-08-20 17:55:00|19813.9|19793.9|19813.9|19788.9|19813.9|19793.9|19808.9|19788.9|13
1597946400000|2020-08-20 18:00:00|19818.9|19793.9|19813.9|19793.9|19823.9|19798.9|19813.9|19788.9|8
1597946700000|2020-08-20 18:05:00|19808.9|19788.9|19813.9|19793.9|19813.9|19793.9|19808.9|19788.9|2
1597947000000|2020-08-20 18:10:00|19808.9|19788.9|19818.9|19793.9|19818.9|19793.9|19808.9|19788.9|9
1597947300000|2020-08-20 18:15:00|19813.9|19788.9|19808.9|19788.9|19818.9|19788.9|19808.9|19788.9|5
1597947600000|2020-08-20 18:20:00|19813.9|19793.9|19808.9|19788.9|19818.9|19798.9|19808.9|19788.9|27
1597947900000|2020-08-20 18:25:00|19813.9|19793.9|19813.9|19798.9|19818.9|19798.9|19808.9|19793.9|7
1597948200000|2020-08-20 18:30:00|||||||||1
1597948500000|2020-08-20 18:35:00|||||||||3
1597948800000|2020-08-20 18:40:00|19818.9|19803.9|19808.9|19793.9|19818.9|19803.9|19808.9|19793.9|6
1597949100000|2020-08-20 18:45:00|19813.9|19798.9|19808.9|19793.9|19813.9|19798.9|19808.9|19793.9|8
1597949400000|2020-08-20 18:50:00|||||||||2
1597949700000|2020-08-20 18:55:00|19813.9|19798.9|19813.9|19798.9|19813.9|19798.9|19813.9|19798.9|4
1597950000000|2020-08-20 19:00:00|19818.9|19803.9|19838.9|19823.9|19838.9|19823.9|19818.9|19803.9|10
1597950300000|2020-08-20 19:05:00|19833.9|19818.9|19828.9|19813.9|19833.9|19818.9|19828.9|19813.9|12
1597950600000|2020-08-20 19:10:00|19823.9|19808.9|19823.9|19808.9|19823.9|19808.9|19823.9|19808.9|6
1597950900000|2020-08-20 19:15:00|19818.9|19803.9|19818.9|19803.9|19818.9|19803.9|19818.9|19803.9|3
1597951200000|2020-08-20 19:20:00|19803.9|19788.9|19803.9|19788.9|19808.9|19793.9|19803.9|19788.9|7
1597951800000|2020-08-20 19:30:00|19808.9|19793.9|19813.9|19798.9|19813.9|19798.9|19808.9|19793.9|6
1597952100000|2020-08-20 19:35:00|19818.9|19803.9|19813.9|19798.9|19818.9|19803.9|19813.9|19798.9|8
1597952400000|2020-08-20 19:40:00|19818.9|19803.9|19833.9|19818.9|19833.9|19818.9|19818.9|19803.9|20
1597952700000|2020-08-20 19:45:00|19838.9|19823.9|19838.9|19823.9|19838.9|19823.9|19838.9|19823.9|9
1597953000000|2020-08-20 19:50:00|19828.9|19813.9|19828.9|19813.9|19833.9|19818.9|19823.9|19808.9|20
1597953300000|2020-08-20 19:55:00|19823.9|19808.9|19828.9|19813.9|19828.9|19813.9|19813.9|19798.9|39
1597953600000|2020-08-20 20:00:00|19824.7|19784.7|19823.4|19783.4|19839.2|19799.2|19817.4|19777.4|0
1597953900000|2020-08-20 20:05:00|19823.2|19783.2|19823.4|19783.4|19827.7|19787.7|19814.4|19774.4|0
1597954200000|2020-08-20 20:10:00|19823.2|19783.2|19819.3|19779.3|19827.7|19787.7|19814.4|19774.4|0
1597954500000|2020-08-20 20:15:00|19818.8|19778.8|19818.3|19778.3|19818.8|19778.8|19818.3|19778.3|0
1597954800000|2020-08-20 20:20:00|19817.8|19777.8|19818.3|19778.3|19818.3|19778.3|19817.8|19777.8|0
1597955100000|2020-08-20 20:25:00|19816.8|19776.8|19818.3|19778.3|19818.8|19778.8|19816.8|19776.8|0
1597955400000|2020-08-20 20:30:00|19818.5|19778.5|19829.5|19789.5|19829.5|19789.5|19815|19775|0
1597955700000|2020-08-20 20:35:00|19829.8|19789.8|19829.2|19789.2|19833.9|19793.9|19824.9|19784.9|0
1597956000000|2020-08-20 20:40:00|19829.4|19789.4|19829.2|19789.2|19832.2|19792.2|19824.9|19784.9|0
1597956300000|2020-08-20 20:45:00|19829.6|19789.6|19836.9|19796.9|19836.9|19796.9|19829.6|19789.6|0
1597956600000|2020-08-20 20:50:00|19836.7|19796.7|19838.2|19798.2|19841.2|19801.2|19835.2|19795.2|0
1597956900000|2020-08-20 20:55:00|19837.9|19797.9|19832.2|19792.2|19838.2|19798.2|19830.9|19790.9|0
1597957200000|2020-08-20 21:00:00|19831.1|19791.1|19830.6|19790.6|19831.7|19791.7|19830.1|19790.1|0
1597957500000|2020-08-20 21:05:00|19831.1|19791.1|19831.7|19791.7|19831.7|19791.7|19831.1|19791.1|0
1597958100000|2020-08-20 21:15:00|19832.2|19792.2|19831.2|19791.2|19832.2|19792.2|19831.2|19791.2|0
1597958400000|2020-08-20 21:20:00|19828.5|19788.5|19828|19788|19828.5|19788.5|19828|19788|0
1597958700000|2020-08-20 21:25:00|19827.5|19787.5|19829.4|19789.4|19829.9|19789.9|19827.5|19787.5|0
1597959000000|2020-08-20 21:30:00|19824.4|19784.4|19827.9|19787.9|19828.4|19788.4|19824.4|19784.4|0
1597959300000|2020-08-20 21:35:00|19825.4|19785.4|19827.4|19787.4|19827.4|19787.4|19825.4|19785.4|0
1597959900000|2020-08-20 21:45:00|19827.9|19787.9|19827.9|19787.9|19828.4|19788.4|19827.4|19787.4|0
1597960200000|2020-08-20 21:50:00|19827.4|19787.4|19827.9|19787.9|19827.9|19787.9|19827.4|19787.4|0
1597960500000|2020-08-20 21:55:00|19827.4|19787.4|19827.9|19787.9|19830.4|19790.4|19827.4|19787.4|0
1597960800000|2020-08-20 22:00:00|19828.4|19788.4|19834.1|19794.1|19840.7|19800.7|19828.4|19788.4|0
1597961100000|2020-08-20 22:05:00|19834.2|19794.2|19837.1|19797.1|19837.1|19797.1|19834.1|19794.1|0
1597961400000|2020-08-20 22:10:00|19837.3|19797.3|19844.3|19804.3|19844.3|19804.3|19837.1|19797.1|0
1597961700000|2020-08-20 22:15:00|19844.1|19804.1|19844.3|19804.3|19849.1|19809.1|19843.1|19803.1|0
1597962000000|2020-08-20 22:20:00|19844.4|19804.4|19849.1|19809.1|19850.3|19810.3|19844.4|19804.4|0
1597962300000|2020-08-20 22:25:00|19849.2|19809.2|19847.3|19807.3|19850.3|19810.3|19847.3|19807.3|0
1597962600000|2020-08-20 22:30:00|19847.6|19807.6|19854.6|19814.6|19858.2|19818.2|19847.6|19807.6|0
1597962900000|2020-08-20 22:35:00|19854.3|19814.3|19851.6|19811.6|19854.3|19814.3|19849.1|19809.1|0
1597963200000|2020-08-20 22:40:00|19851.3|19811.3|19854.6|19814.6|19856.3|19816.3|19850.3|19810.3|0
1597963500000|2020-08-20 22:45:00|19854.7|19814.7|19850.3|19810.3|19855.2|19815.2|19850.3|19810.3|0
1597963800000|2020-08-20 22:50:00|19850.1|19810.1|19847.7|19807.7|19850.8|19810.8|19846|19806|0
1597964100000|2020-08-20 22:55:00|19847.8|19807.8|19847.7|19807.7|19849|19809|19846|19806|0
1597964400000|2020-08-20 23:00:00|19847.8|19807.8|19847.7|19807.7|19850.2|19810.2|19846|19806|0
1597964700000|2020-08-20 23:05:00|19847.5|19807.5|19847.7|19807.7|19849|19809|19846|19806|0
1597965000000|2020-08-20 23:10:00|19848|19808|19846|19806|19849.6|19809.6|19844.7|19804.7|0
1597965300000|2020-08-20 23:15:00|19845.7|19805.7|19852|19812|19852|19812|19843|19803|0
1597965600000|2020-08-20 23:20:00|19851.7|19811.7|19849|19809|19851.7|19811.7|19847.7|19807.7|0
1597965900000|2020-08-20 23:25:00|19849.2|19809.2|19853.2|19813.2|19855|19815|19849.2|19809.2|0
1597966200000|2020-08-20 23:30:00|19853.1|19813.1|19850.2|19810.2|19853.1|19813.1|19849|19809|0
1597966500000|2020-08-20 23:35:00|19850|19810|19852|19812|19852|19812|19849|19809|0
1597966800000|2020-08-20 23:40:00|19852.2|19812.2|19855|19815|19855|19815|19850.2|19810.2|0
1597967100000|2020-08-20 23:45:00|19855.2|19815.2|19856.2|19816.2|19856.2|19816.2|19852|19812|0
1597967400000|2020-08-20 23:50:00|19856|19816|19868.3|19828.3|19868.3|19828.3|19855|19815|0
1597967700000|2020-08-20 23:55:00|19868|19828|19867|19827|19868.3|19828.3|19867|19827|0
1597968000000|2020-08-21 00:00:00|19867.3|19827.3|19882.8|19842.8|19885.8|19845.8|19867.3|19827.3|0
1597968300000|2020-08-21 00:05:00|19883|19843|19875.5|19835.5|19885.8|19845.8|19874.3|19834.3|0
1597968600000|2020-08-21 00:10:00|19875.7|19835.7|19895.1|19855.1|19898.1|19858.1|19875.5|19835.5|0
1597968900000|2020-08-21 00:15:00|19894.9|19854.9|19915.3|19875.3|19915.3|19875.3|19888.3|19848.3|0
1597969200000|2020-08-21 00:20:00|19915.1|19875.1|19919.7|19879.7|19920.6|19880.6|19914.1|19874.1|0
1597969500000|2020-08-21 00:25:00|19919.8|19879.8|19931|19891|19936.9|19896.9|19919.8|19879.8|0
1597969800000|2020-08-21 00:30:00|19930.9|19890.9|19903.2|19863.2|19931|19891|19903.2|19863.2|0
1597970100000|2020-08-21 00:35:00|19903.4|19863.4|19903.1|19863.1|19908.6|19868.6|19897.4|19857.4|0
1597970400000|2020-08-21 00:40:00|19903.2|19863.2|19902.7|19862.7|19903.2|19863.2|19897.2|19857.2|0
1597970700000|2020-08-21 00:45:00|19902.6|19862.6|19885.8|19845.8|19914|19874|19885.8|19845.8|0
1597971000000|2020-08-21 00:50:00|19886|19846|19886.3|19846.3|19891.7|19851.7|19880.6|19840.6|0
1597971300000|2020-08-21 00:55:00|19886.5|19846.5|19903.2|19863.2|19903.4|19863.4|19886.3|19846.3|0
1597971600000|2020-08-21 01:00:00|19903.4|19863.4|19897.4|19857.4|19914.6|19874.6|19897.2|19857.2|0
1597971900000|2020-08-21 01:05:00|19898.4|19858.4|19888.8|19848.8|19914.6|19874.6|19888.8|19848.8|0
1597972200000|2020-08-21 01:10:00|19889.8|19849.8|19883.5|19843.5|19897.4|19857.4|19880.5|19840.5|0
1597972500000|2020-08-21 01:15:00|19884.5|19844.5|19894.5|19854.5|19902.9|19862.9|19884.5|19844.5|0
1597972800000|2020-08-21 01:20:00|19895.5|19855.5|19858|19818|19897.5|19857.5|19849.7|19809.7|0
1597973100000|2020-08-21 01:25:00|19857.9|19817.9|19857.7|19817.7|19869.1|19829.1|19851.8|19811.8|0
1597973400000|2020-08-21 01:30:00|19859.7|19819.7|19841|19801|19863.1|19823.1|19840.8|19800.8|0
1597973700000|2020-08-21 01:35:00|19840.8|19800.8|19841.1|19801.1|19847|19807|19832.1|19792.1|0
1597974000000|2020-08-21 01:40:00|19841|19801|19857.9|19817.9|19863.7|19823.7|19841|19801|0
1597974300000|2020-08-21 01:45:00|19858|19818|19835.1|19795.1|19858.5|19818.5|19829.1|19789.1|0
1597974600000|2020-08-21 01:50:00|19835|19795|19849.5|19809.5|19852.2|19812.2|19834.8|19794.8|0
1597974900000|2020-08-21 01:55:00|19849.3|19809.3|19846.6|19806.6|19852.2|19812.2|19840.8|19800.8|0
1597975200000|2020-08-21 02:00:00|19847.6|19807.6|19852.5|19812.5|19855.2|19815.2|19829.4|19789.4|0
1597975500000|2020-08-21 02:05:00|19852.3|19812.3|19852.5|19812.5|19852.7|19812.7|19844|19804|0
1597975800000|2020-08-21 02:10:00|19852.3|19812.3|19840.9|19800.9|19852.5|19812.5|19837.9|19797.9|0
1597976100000|2020-08-21 02:15:00|19840.8|19800.8|19840.8|19800.8|19846.3|19806.3|19835|19795|0
1597976400000|2020-08-21 02:20:00|19841|19801|19840.8|19800.8|19846.3|19806.3|19835.1|19795.1|0
1597976700000|2020-08-21 02:25:00|19840.7|19800.7|19846.2|19806.2|19851.7|19811.7|19834.8|19794.8|0
1597977000000|2020-08-21 02:30:00|19846.3|19806.3|19852|19812|19852|19812|19840.6|19800.6|0
1597977300000|2020-08-21 02:35:00|19852.1|19812.1|19843.6|19803.6|19852.2|19812.2|19840.6|19800.6|0
1597977600000|2020-08-21 02:40:00|19844.6|19804.6|19846.3|19806.3|19852|19812|19840.5|19800.5|0
1597977900000|2020-08-21 02:45:00|19846.5|19806.5|19843.3|19803.3|19851.8|19811.8|19840.5|19800.5|0
1597978200000|2020-08-21 02:50:00|19844.3|19804.3|19857.7|19817.7|19857.9|19817.9|19843.3|19803.3|0
1597978500000|2020-08-21 02:55:00|19857.9|19817.9|19857.9|19817.9|19863.4|19823.4|19857.4|19817.4|0
1597978800000|2020-08-21 03:00:00|19858.9|19818.9|19863.2|19823.2|19863.4|19823.4|19858.9|19818.9|0
1597979100000|2020-08-21 03:05:00|19863.3|19823.3|19874.8|19834.8|19874.8|19834.8|19863.3|19823.3|0
1597979400000|2020-08-21 03:10:00|19874.7|19834.7|19869.1|19829.1|19874.8|19834.8|19863.4|19823.4|0
1597979700000|2020-08-21 03:15:00|19871.1|19831.1|19874.8|19834.8|19874.8|19834.8|19863.2|19823.2|0
1597980000000|2020-08-21 03:20:00|19874.9|19834.9|19880.3|19840.3|19880.5|19840.5|19874.5|19834.5|0
1597980300000|2020-08-21 03:25:00|19880.5|19840.5|19880.3|19840.3|19886|19846|19880.3|19840.3|0
1597980600000|2020-08-21 03:30:00|19880.4|19840.4|19883.2|19843.2|19886.2|19846.2|19880.2|19840.2|0
1597980900000|2020-08-21 03:35:00|19884.2|19844.2|19885.7|19845.7|19886|19846|19880.3|19840.3|0
1597981200000|2020-08-21 03:40:00|19885.6|19845.6|19874.5|19834.5|19885.7|19845.7|19869.1|19829.1|0
1597981500000|2020-08-21 03:45:00|19874.6|19834.6|19863.6|19823.6|19874.6|19834.6|19863.4|19823.4|0
1597981800000|2020-08-21 03:50:00|19863.8|19823.8|19863.6|19823.6|19863.8|19823.8|19857.9|19817.9|0
1597982100000|2020-08-21 03:55:00|19863.5|19823.5|19863.8|19823.8|19863.8|19823.8|19858.2|19818.2|0
1597982400000|2020-08-21 04:00:00|19863.6|19823.6|19880.3|19840.3|19880.5|19840.5|19863.6|19823.6|0
1597982700000|2020-08-21 04:05:00|19880.5|19840.5|19874.6|19834.6|19883.2|19843.2|19874.5|19834.5|0
1597983000000|2020-08-21 04:10:00|19874.5|19834.5|19877.5|19837.5|19880.3|19840.3|19868.9|19828.9|0
1597983300000|2020-08-21 04:15:00|19878.5|19838.5|19874.6|19834.6|19880.3|19840.3|19874.5|19834.5|0
1597983600000|2020-08-21 04:20:00|19874.5|19834.5|19874.5|19834.5|19874.8|19834.8|19869.1|19829.1|0
1597983900000|2020-08-21 04:25:00|19872.4|19832.4|19868.9|19828.9|19874.5|19834.5|19857.5|19817.5|0
1597984200000|2020-08-21 04:30:00|19868.8|19828.8|19874.6|19834.6|19874.8|19834.8|19868.8|19828.8|0
1597984500000|2020-08-21 04:35:00|19872.6|19832.6|19866.2|19826.2|19872.6|19832.6|19863.4|19823.4|0
1597984800000|2020-08-21 04:40:00|19865.2|19825.2|19869.1|19829.1|19871.9|19831.9|19860.4|19820.4|0
1597985100000|2020-08-21 04:45:00|19868.9|19828.9|19869.3|19829.3|19871.9|19831.9|19868.9|19828.9|0
1597985400000|2020-08-21 04:50:00|19869.1|19829.1|19869.3|19829.3|19869.4|19829.4|19869.1|19829.1|0
1597985700000|2020-08-21 04:55:00|19869.2|19829.2|19869.3|19829.3|19874.8|19834.8|19869.1|19829.1|0
1597986000000|2020-08-21 05:00:00|19869.4|19829.4|19880.5|19840.5|19880.6|19840.6|19868.9|19828.9|0
1597986300000|2020-08-21 05:05:00|19880.6|19840.6|19877.1|19837.1|19880.8|19840.8|19874.6|19834.6|0
1597986600000|2020-08-21 05:10:00|19876.1|19836.1|19874.3|19834.3|19880.1|19840.1|19874.1|19834.1|0
1597986900000|2020-08-21 05:15:00|19874.5|19834.5|19874.3|19834.3|19874.6|19834.6|19874.3|19834.3|0
1597987200000|2020-08-21 05:20:00|19874.1|19834.1|19874.1|19834.1|19874.3|19834.3|19874|19834|0
1597987500000|2020-08-21 05:25:00|19874|19834|19874.1|19834.1|19874.3|19834.3|19873.8|19833.8|0
1597987800000|2020-08-21 05:30:00|19874|19834|19868.1|19828.1|19874|19834|19867.8|19827.8|0
1597988100000|2020-08-21 05:35:00|19866.1|19826.1|19862.3|19822.3|19866.1|19826.1|19856.9|19816.9|0
1597988400000|2020-08-21 05:40:00|19860.2|19820.2|19850.9|19810.9|19862.4|19822.4|19850.9|19810.9|0
1597988700000|2020-08-21 05:45:00|19850.7|19810.7|19850.1|19810.1|19855.5|19815.5|19847.3|19807.3|0
1597989000000|2020-08-21 05:50:00|19849.9|19809.9|19855.3|19815.3|19861|19821|19849.6|19809.6|0
1597989300000|2020-08-21 05:55:00|19855.4|19815.4|19861.2|19821.2|19866.5|19826.5|19849.9|19809.9|0
1597989600000|2020-08-21 06:00:00|19857.1|19817.1|19838.9|19823.9|19861.3|19838.9|19828.9|19807.4|57
1597989900000|2020-08-21 06:05:00|19833.9|19818.9|19828.9|19813.9|19838.9|19823.9|19823.9|19808.9|23
1597990200000|2020-08-21 06:10:00|19823.9|19808.9|19833.9|19818.9|19833.9|19818.9|19823.9|19808.9|8
1597990500000|2020-08-21 06:15:00|19828.9|19813.9|19833.9|19818.9|19833.9|19818.9|19828.9|19813.9|11
1597990800000|2020-08-21 06:20:00|19828.9|19813.9|19828.9|19813.9|19833.9|19818.9|19823.9|19808.9|13
1597991100000|2020-08-21 06:25:00|19833.9|19818.9|19813.9|19798.9|19833.9|19818.9|19813.9|19798.9|9
1597991400000|2020-08-21 06:30:00|19808.9|19793.9|19813.9|19798.9|19813.9|19798.9|19803.9|19788.9|25
1597991700000|2020-08-21 06:35:00|19823.9|19808.9|19833.9|19818.9|19833.9|19818.9|19823.9|19808.9|17
1597992000000|2020-08-21 06:40:00|19838.9|19823.9|19833.9|19818.9|19843.9|19828.9|19833.9|19818.9|13
1597992300000|2020-08-21 06:45:00|19828.9|19813.9|19828.9|19813.9|19828.9|19813.9|19818.9|19803.9|15
1597992600000|2020-08-21 06:50:00|19833.9|19818.9|19853.9|19838.9|19853.9|19838.9|19823.9|19808.9|51
1597992900000|2020-08-21 06:55:00|19848.9|19833.9|19853.9|19838.9|19863.9|19848.9|19848.9|19833.9|65
1597993200000|2020-08-21 07:00:00|19848.9|19833.9|19843.9|19828.9|19868.9|19853.9|19808.9|19793.9|405
1597993500000|2020-08-21 07:05:00|19838.9|19823.9|19813.9|19798.9|19878.9|19863.9|19803.9|19788.9|336
1597993800000|2020-08-21 07:10:00|19808.9|19793.9|19813.9|19798.9|19818.9|19803.9|19783.9|19768.9|263
1597994100000|2020-08-21 07:15:00|19793.9|19778.9|19748.9|19733.9|19813.9|19798.9|19688.9|19673.9|1158
1597994400000|2020-08-21 07:20:00|19743.9|19728.9|19743.9|19728.9|19748.9|19733.9|19663.9|19648.9|535
1597994700000|2020-08-21 07:25:00|19738.9|19723.9|19708.9|19693.9|19748.9|19733.9|19703.9|19688.9|204
1597995000000|2020-08-21 07:30:00|19713.9|19698.9|19758.9|19743.9|19798.9|19783.9|19713.9|19698.9|301
1597995300000|2020-08-21 07:35:00|19753.9|19738.9|19788.9|19773.9|19798.9|19783.9|19743.9|19728.9|141
1597995600000|2020-08-21 07:40:00|19790.1|19775.1|19765.1|19750.1|19800.1|19785.1|19755.1|19740.1|137
1597995900000|2020-08-21 07:45:00|19770.1|19755.1|19765.1|19750.1|19785.1|19770.1|19760.1|19745.1|101
1597996200000|2020-08-21 07:50:00|19770.1|19755.1|19785.1|19770.1|19805.1|19790.1|19770.1|19755.1|107
1597996500000|2020-08-21 07:55:00|19790.1|19775.1|19810.1|19795.1|19825.1|19810.1|19790.1|19775.1|161
1597996800000|2020-08-21 08:00:00|19815.1|19800.1|19775.1|19760.1|19815.1|19800.1|19770.1|19755.1|120
1597997100000|2020-08-21 08:05:00|19780.1|19765.1|19785.1|19770.1|19795.1|19780.1|19780.1|19765.1|76
1597997400000|2020-08-21 08:10:00|19790.1|19775.1|19770.1|19755.1|19805.1|19790.1|19765.1|19750.1|107
1597997700000|2020-08-21 08:15:00|19775.1|19760.1|19775.1|19760.1|19815.1|19800.1|19770.1|19755.1|144
1597998000000|2020-08-21 08:20:00|19760.1|19745.1|19785.1|19770.1|19785.1|19770.1|19755.1|19740.1|74
1597998300000|2020-08-21 08:25:00|19780.1|19765.1|19760.1|19745.1|19785.1|19770.1|19755.1|19740.1|97
1597998600000|2020-08-21 08:30:00|19765.1|19750.1|19760.1|19745.1|19780.1|19765.1|19740.1|19725.1|64
1597998900000|2020-08-21 08:35:00|19755.1|19740.1|19750.1|19735.1|19755.1|19740.1|19745.1|19730.1|54
1597999200000|2020-08-21 08:40:00|19745.1|19730.1|19755.1|19740.1|19760.1|19745.1|19745.1|19730.1|47
1597999500000|2020-08-21 08:45:00|19750.1|19735.1|19755.1|19740.1|19770.1|19755.1|19750.1|19735.1|42
1597999800000|2020-08-21 08:50:00|19750.1|19735.1|19760.1|19745.1|19765.1|19750.1|19750.1|19735.1|28
1598000100000|2020-08-21 08:55:00|19755.1|19740.1|19770.1|19755.1|19780.1|19765.1|19755.1|19740.1|68
1598000400000|2020-08-21 09:00:00|19765.1|19750.1|19760.1|19745.1|19770.1|19755.1|19750.1|19735.1|105
1598000700000|2020-08-21 09:05:00|19765.1|19750.1|19775.1|19760.1|19780.1|19765.1|19760.1|19745.1|43
1598001000000|2020-08-21 09:10:00|19770.1|19755.1|19770.1|19755.1|19780.1|19765.1|19770.1|19755.1|36
1598001300000|2020-08-21 09:15:00|19780.1|19765.1|19765.1|19750.1|19780.1|19765.1|19765.1|19750.1|37
1598001600000|2020-08-21 09:20:00|19770.1|19755.1|19770.1|19755.1|19780.1|19765.1|19770.1|19755.1|92
1598001900000|2020-08-21 09:25:00|19780.1|19765.1|19790.1|19775.1|19795.1|19780.1|19770.1|19755.1|87
1598002200000|2020-08-21 09:30:00|19795.1|19780.1|19785.1|19770.1|19795.1|19780.1|19780.1|19765.1|74
1598002500000|2020-08-21 09:35:00|19780.1|19765.1|19770.1|19755.1|19780.1|19765.1|19770.1|19755.1|32
1598002800000|2020-08-21 09:40:00|19775.1|19760.1|19765.1|19750.1|19780.1|19765.1|19765.1|19750.1|32
1598003100000|2020-08-21 09:45:00|19770.1|19755.1|19845.1|19830.1|19845.1|19830.1|19770.1|19755.1|167
1598003400000|2020-08-21 09:50:00|19840.1|19825.1|19785.1|19770.1|19845.1|19830.1|19785.1|19770.1|226
1598003700000|2020-08-21 09:55:00|19790.1|19775.1|19790.1|19775.1|19800.1|19785.1|19785.1|19770.1|98
1598004000000|2020-08-21 10:00:00|19780.1|19765.1|19795.1|19780.1|19805.1|19790.1|19770.1|19755.1|193
1598004300000|2020-08-21 10:05:00|19800.1|19785.1|19800.1|19785.1|19805.1|19790.1|19770.1|19755.1|30
1598004600000|2020-08-21 10:10:00|19805.1|19790.1|19790.1|19775.1|19810.1|19795.1|19775.1|19760.1|56
1598004900000|2020-08-21 10:15:00|19785.1|19770.1|19765.1|19750.1|19785.1|19770.1|19765.1|19750.1|80
1598005200000|2020-08-21 10:20:00|19770.1|19755.1|19750.1|19735.1|19770.1|19755.1|19750.1|19735.1|125
1598005500000|2020-08-21 10:25:00|19745.1|19730.1|19755.1|19740.1|19755.1|19740.1|19740.1|19725.1|75
1598005800000|2020-08-21 10:30:00|19750.1|19735.1|19740.1|19725.1|19750.1|19735.1|19735.1|19720.1|28
1598006100000|2020-08-21 10:35:00|19745.1|19730.1|19745.1|19730.1|19750.1|19735.1|19745.1|19730.1|21
1598006400000|2020-08-21 10:40:00|19740.1|19725.1|19725.1|19710.1|19740.1|19725.1|19725.1|19710.1|88
1598006700000|2020-08-21 10:45:00|19720.1|19705.1|19715.1|19700.1|19725.1|19710.1|19715.1|19700.1|100
1598007000000|2020-08-21 10:50:00|19710.1|19695.1|19710.1|19695.1|19720.1|19705.1|19700.1|19685.1|58
1598007300000|2020-08-21 10:55:00|19705.1|19690.1|19725.1|19710.1|19730.1|19715.1|19705.1|19690.1|65
1598007600000|2020-08-21 11:00:00|19730.1|19715.1|19715.1|19700.1|19735.1|19720.1|19715.1|19700.1|103
1598007900000|2020-08-21 11:05:00|19720.1|19705.1|19705.1|19690.1|19720.1|19705.1|19700.1|19685.1|68
1598008200000|2020-08-21 11:10:00|19700.1|19685.1|19730.1|19715.1|19735.1|19720.1|19695.1|19680.1|38
1598008500000|2020-08-21 11:15:00|19735.1|19720.1|19720.1|19705.1|19735.1|19720.1|19715.1|19700.1|30
1598008800000|2020-08-21 11:20:00|19715.1|19700.1|19705.1|19690.1|19715.1|19700.1|19695.1|19680.1|62
1598009100000|2020-08-21 11:25:00|19700.1|19685.1|19700.1|19685.1|19700.1|19685.1|19690.1|19675.1|34
1598009400000|2020-08-21 11:30:00|19695.1|19680.1|19680.1|19665.1|19705.1|19690.1|19675.1|19660.1|68
1598009700000|2020-08-21 11:35:00|19675.1|19660.1|19660.1|19645.1|19675.1|19660.1|19655.1|19640.1|144
1598010000000|2020-08-21 11:40:00|19659.7|19644.7|19669.7|19654.7|19669.7|19654.7|19659.7|19644.7|95
1598010300000|2020-08-21 11:45:00|19674.7|19659.7|19624.7|19609.7|19674.7|19659.7|19624.7|19609.7|285
1598010600000|2020-08-21 11:50:00|19619.7|19604.7|19624.7|19609.7|19634.7|19619.7|19609.7|19594.7|242
1598010900000|2020-08-21 11:55:00|19619.7|19604.7|19599.7|19584.7|19624.7|19609.7|19599.7|19584.7|188
1598011200000|2020-08-21 12:00:00|19594.7|19579.7|19554.7|19539.7|19594.7|19579.7|19554.7|19539.7|394
1598011500000|2020-08-21 12:05:00|19544.7|19529.7|19539.7|19524.7|19564.7|19549.7|19539.7|19524.7|225
1598011800000|2020-08-21 12:10:00|19534.7|19519.7|19514.7|19499.7|19544.7|19529.7|19514.7|19499.7|268
1598012100000|2020-08-21 12:15:00|19509.7|19494.7|19544.7|19529.7|19544.7|19529.7|19504.7|19489.7|220
1598012400000|2020-08-21 12:20:00|19539.7|19524.7|19519.7|19504.7|19539.7|19524.7|19494.7|19479.7|431
1598012700000|2020-08-21 12:25:00|19514.7|19499.7|19539.7|19524.7|19544.7|19529.7|19514.7|19499.7|159
1598013000000|2020-08-21 12:30:00|19534.7|19519.7|19559.7|19544.7|19564.7|19549.7|19524.7|19509.7|194
1598013300000|2020-08-21 12:35:00|19554.7|19539.7|19554.7|19539.7|19559.7|19544.7|19544.7|19529.7|167
1598013600000|2020-08-21 12:40:00|19549.7|19534.7|19544.7|19529.7|19554.7|19539.7|19534.7|19519.7|129
1598013900000|2020-08-21 12:45:00|19549.7|19534.7|19549.7|19534.7|19554.7|19539.7|19534.7|19519.7|174
1598014200000|2020-08-21 12:50:00|19544.7|19529.7|19529.7|19514.7|19549.7|19534.7|19514.7|19499.7|172
1598014500000|2020-08-21 12:55:00|19534.7|19519.7|19514.7|19499.7|19534.7|19519.7|19514.7|19499.7|71
1598014800000|2020-08-21 13:00:00|19509.7|19494.7|19489.7|19474.7|19514.7|19499.7|19479.7|19464.7|169
1598015100000|2020-08-21 13:05:00|19494.7|19479.7|19514.7|19499.7|19514.7|19499.7|19494.7|19479.7|166
1598015400000|2020-08-21 13:10:00|19519.7|19504.7|19539.7|19524.7|19539.7|19524.7|19509.7|19494.7|110
1598015700000|2020-08-21 13:15:00|19534.7|19519.7|19554.7|19539.7|19554.7|19539.7|19529.7|19514.7|113
1598016000000|2020-08-21 13:20:00|19549.7|19534.7|19569.7|19554.7|19574.7|19559.7|19544.7|19529.7|110
1598016300000|2020-08-21 13:25:00|19574.7|19559.7|19579.7|19564.7|19594.7|19579.7|19554.7|19539.7|184
1598016600000|2020-08-21 13:30:00|19574.7|19559.7|19584.7|19569.7|19594.7|19579.7|19569.7|19554.7|201
1598016900000|2020-08-21 13:35:00|19589.7|19574.7|19594.7|19579.7|19599.7|19584.7|19579.7|19564.7|140
1598017200000|2020-08-21 13:40:00|19599.7|19584.7|19599.7|19584.7|19624.7|19609.7|19584.7|19569.7|123
1598017500000|2020-08-21 13:45:00|19614.7|19599.7|19664.7|19649.7|19669.7|19654.7|19614.7|19599.7|348
1598017800000|2020-08-21 13:50:00|19659.7|19644.7|19684.7|19669.7|19689.7|19674.7|19644.7|19629.7|291
1598018100000|2020-08-21 13:55:00|19679.7|19664.7|19684.7|19669.7|19694.7|19679.7|19659.7|19644.7|155
1598018400000|2020-08-21 14:00:00|19689.7|19674.7|19674.7|19659.7|19704.7|19689.7|19674.7|19659.7|235
1598018700000|2020-08-21 14:05:00|19669.7|19654.7|19694.7|19679.7|19694.7|19679.7|19649.7|19634.7|233
1598019000000|2020-08-21 14:10:00|19695.8|19680.8|19655.8|19640.8|19695.8|19680.8|19655.8|19640.8|315
1598019300000|2020-08-21 14:15:00|19660.8|19645.8|19665.8|19650.8|19680.8|19665.8|19655.8|19640.8|279
1598019600000|2020-08-21 14:20:00|19660.8|19645.8|19650.8|19635.8|19665.8|19650.8|19645.8|19630.8|138
1598019900000|2020-08-21 14:25:00|19645.8|19630.8|19685.8|19670.8|19695.8|19680.8|19645.8|19630.8|232
1598020200000|2020-08-21 14:30:00|19690.8|19675.8|19715.8|19700.8|19720.8|19705.8|19685.8|19670.8|196
1598020500000|2020-08-21 14:35:00|19710.8|19695.8|19705.8|19690.8|19715.8|19700.8|19705.8|19690.8|130
1598020800000|2020-08-21 14:40:00|19700.8|19685.8|19705.8|19690.8|19710.8|19695.8|19690.8|19675.8|107
1598021100000|2020-08-21 14:45:00|19700.8|19685.8|19715.8|19700.8|19715.8|19700.8|19700.8|19685.8|84
1598021400000|2020-08-21 14:50:00|19710.8|19695.8|19715.8|19700.8|19720.8|19705.8|19710.8|19695.8|112
1598021700000|2020-08-21 14:55:00|19720.8|19705.8|19695.8|19680.8|19730.8|19715.8|19690.8|19675.8|194
1598022000000|2020-08-21 15:00:00|19700.8|19685.8|19675.8|19660.8|19700.8|19685.8|19665.8|19650.8|143
1598022300000|2020-08-21 15:05:00|19680.8|19665.8|19685.8|19670.8|19695.8|19680.8|19675.8|19660.8|74
1598022600000|2020-08-21 15:10:00|19690.8|19675.8|19680.8|19665.8|19705.8|19690.8|19675.8|19660.8|164
1598022900000|2020-08-21 15:15:00|19675.8|19660.8|19665.8|19650.8|19695.8|19680.8|19665.8|19650.8|182
1598023200000|2020-08-21 15:20:00|19660.8|19645.8|19710.8|19695.8|19710.8|19695.8|19660.8|19645.8|204
1598023500000|2020-08-21 15:25:00|19715.8|19700.8|19690.8|19675.8|19730.8|19715.8|19675.8|19660.8|366
1598023800000|2020-08-21 15:30:00|19685.8|19670.8|19700.8|19685.8|19705.8|19690.8|19680.8|19665.8|247
1598024100000|2020-08-21 15:35:00|19705.8|19690.8|19705.8|19690.8|19710.8|19695.8|19680.8|19665.8|204
1598024400000|2020-08-21 15:40:00|19700.8|19685.8|19685.8|19670.8|19705.8|19690.8|19685.8|19670.8|46
1598024700000|2020-08-21 15:45:00|19690.8|19675.8|19690.8|19675.8|19700.8|19685.8|19685.8|19670.8|16
1598025000000|2020-08-21 15:50:00|19695.8|19670.8|19690.8|19665.8|19700.8|19680.8|19690.8|19665.8|16
1598025300000|2020-08-21 15:55:00|19695.8|19670.8|19685.8|19665.8|19705.8|19680.8|19685.8|19665.8|24
1598025600000|2020-08-21 16:00:00|19680.8|19660.8|19695.8|19675.8|19700.8|19675.8|19680.8|19660.8|22
1598025900000|2020-08-21 16:05:00|19700.8|19680.8|19700.8|19675.8|19710.8|19690.8|19695.8|19675.8|79
1598026200000|2020-08-21 16:10:00|19695.8|19680.8|19700.8|19675.8|19705.8|19685.8|19695.8|19675.8|9
1598026500000|2020-08-21 16:15:00|19705.8|19680.8|19695.8|19675.8|19705.8|19685.8|19695.8|19675.8|15
1598026800000|2020-08-21 16:20:00|19700.8|19680.8|19705.8|19685.8|19710.8|19690.8|19695.8|19675.8|59
1598027100000|2020-08-21 16:25:00|19700.8|19680.8|19700.8|19675.8|19705.8|19685.8|19695.8|19675.8|17
1598027400000|2020-08-21 16:30:00|19695.8|19680.8|19695.8|19670.8|19695.8|19680.8|19690.8|19670.8|9
1598027700000|2020-08-21 16:35:00|19700.8|19675.8|19700.8|19680.8|19700.8|19680.8|19695.8|19675.8|12
1598028000000|2020-08-21 16:40:00|19705.8|19675.8|19710.8|19685.8|19710.8|19685.8|19700.8|19675.8|3
1598028300000|2020-08-21 16:45:00|19715.8|19690.8|19715.8|19690.8|19715.8|19690.8|19710.8|19690.8|3
1598028600000|2020-08-21 16:50:00|19710.8|19685.8|19705.8|19685.8|19710.8|19685.8|19700.8|19675.8|8
1598028900000|2020-08-21 16:55:00|19710.8|19680.8|19700.8|19675.8|19710.8|19685.8|19700.8|19675.8|7
1598029200000|2020-08-21 17:00:00|19705.8|19680.8|19700.8|19680.8|19705.8|19685.8|19690.8|19670.8|6
1598029500000|2020-08-21 17:05:00|19705.8|19675.8|19705.8|19680.8|19705.8|19685.8|19695.8|19675.8|2
1598029800000|2020-08-21 17:10:00|19700.8|19675.8|19710.8|19690.8|19710.8|19690.8|19695.8|19675.8|6
1598030100000|2020-08-21 17:15:00|19705.8|19685.8|19705.8|19680.8|19710.8|19685.8|19705.8|19680.8|9
1598030400000|2020-08-21 17:20:00|19700.8|19675.8|19695.8|19670.8|19700.8|19675.8|19690.8|19670.8|3
1598030700000|2020-08-21 17:25:00|19690.8|19675.8|19695.8|19670.8|19700.8|19675.8|19690.8|19670.8|1
1598031000000|2020-08-21 17:30:00|19690.8|19675.8|19700.8|19680.8|19700.8|19680.8|19690.8|19665.8|3
1598031300000|2020-08-21 17:35:00|19705.8|19685.8|19705.8|19685.8|19705.8|19685.8|19705.8|19680.8|0
1598031600000|2020-08-21 17:40:00|19710.8||19710.8||19710.8||19705.8||2
1598031900000|2020-08-21 17:45:00|19705.8|19690.8|19710.8|19685.8|19710.8|19690.8|19705.8|19685.8|1
1598032200000|2020-08-21 17:50:00|19705.8||19705.8||19710.8||19705.8||1
1598032500000|2020-08-21 17:55:00|19700.8|19680.8|19710.8|19685.8|19710.8|19690.8|19700.8|19675.8|3
1598032800000|2020-08-21 18:00:00|19715.8|19690.8|19710.8|19685.8|19715.8|19695.8|19705.8|19685.8|3
1598033100000|2020-08-21 18:05:00|19715.8|19690.8|19715.8|19695.8|19715.8|19695.8|19715.8|19690.8|1
1598033400000|2020-08-21 18:10:00|19720.8|19700.8|19725.8|19700.8|19725.8|19705.8|19715.8|19695.8|21
1598033700000|2020-08-21 18:15:00|19730.8|19705.8|19730.8|19705.8|19730.8|19710.8|19725.8|19705.8|5
1598034000000|2020-08-21 18:20:00|19725.8|19710.8|19715.8|19695.8|19730.8|19710.8|19715.8|19690.8|40
1598034300000|2020-08-21 18:25:00|19720.8|19700.8|19720.8|19705.8|19725.8|19705.8|19720.8|19695.8|10
1598034600000|2020-08-21 18:30:00|19725.8|19710.8|19735.8|19720.8|19735.8|19720.8|19725.8|19710.8|8
1598034900000|2020-08-21 18:35:00|19740.8|19725.8|19740.8|19725.8|19740.8|19725.8|19740.8|19725.8|15
1598035200000|2020-08-21 18:40:00|19745.8|19730.8|19745.8|19730.8|19745.8|19730.8|19735.8|19720.8|16
1598035500000|2020-08-21 18:45:00|19740.8|19725.8|19750.8|19735.8|19755.8|19740.8|19740.8|19725.8|22
1598035800000|2020-08-21 18:50:00|19745.8|19730.8|19750.8|19735.8|19750.8|19735.8|19745.8|19730.8|9
1598036100000|2020-08-21 18:55:00|19745.8|19730.8|19745.8|19730.8|19750.8|19735.8|19745.8|19730.8|15
1598036400000|2020-08-21 19:00:00|19750.8|19735.8|19750.8|19735.8|19765.8|19750.8|19750.8|19735.8|34
1598036700000|2020-08-21 19:05:00|||||||||2
1598037000000|2020-08-21 19:10:00|||||||||6
1598037300000|2020-08-21 19:15:00|19745.8|19730.8|19745.8|19730.8|19750.8|19735.8|19745.8|19730.8|5
1598037600000|2020-08-21 19:20:00|19750.8|19735.8|19750.8|19735.8|19750.8|19735.8|19750.8|19735.8|2
1598037900000|2020-08-21 19:25:00|19745.8|19730.8|19745.8|19730.8|19745.8|19730.8|19745.8|19730.8|1
1598038200000|2020-08-21 19:30:00|19750.8|19735.8|19735.8|19720.8|19755.8|19740.8|19735.8|19720.8|22
1598038500000|2020-08-21 19:35:00|19740.8|19725.8|19755.8|19740.8|19755.8|19740.8|19740.8|19725.8|24
1598038800000|2020-08-21 19:40:00|19750.8|19735.8|19740.8|19725.8|19750.8|19735.8|19740.8|19725.8|9
1598039100000|2020-08-21 19:45:00|19750.8|19735.8|19740.8|19725.8|19750.8|19735.8|19740.8|19725.8|4
1598039400000|2020-08-21 19:50:00|19755.8|19740.8|19760.8|19745.8|19760.8|19745.8|19750.8|19735.8|24
1598039700000|2020-08-21 19:55:00|19755.8|19740.8|19750.8|19735.8|19760.8|19745.8|19750.8|19735.8|9
1598040000000|2020-08-21 20:00:00|19767.6|19727.6|19776.1|19736.1|19777.8|19737.8|19761.6|19721.6|0
1598040300000|2020-08-21 20:05:00|19775.8|19735.8|19776.1|19736.1|19776.1|19736.1|19773.6|19733.6|0
1598040600000|2020-08-21 20:10:00|19775.8|19735.8|19760|19720|19776.1|19736.1|19755.9|19715.9|0
1598040900000|2020-08-21 20:15:00|19759.8|19719.8|19762.8|19722.8|19762.8|19722.8|19759.3|19719.3|0
1598041200000|2020-08-21 20:20:00|19761.8|19721.8|19761.8|19721.8|19762.3|19722.3|19761.3|19721.3|0
1598041500000|2020-08-21 20:25:00|19762.3|19722.3|19759.5|19719.5|19762.3|19722.3|19759.5|19719.5|0
1598041800000|2020-08-21 20:30:00|19760|19720|19764.9|19724.9|19766.2|19726.2|19753.4|19713.4|0
1598042100000|2020-08-21 20:35:00|19764.5|19724.5|19763.2|19723.2|19768|19728|19758.9|19718.9|0
1598042400000|2020-08-21 20:40:00|19763|19723|19760.7|19720.7|19763.2|19723.2|19760.7|19720.7|0
1598042700000|2020-08-21 20:45:00|19760.5|19720.5|19758.9|19718.9|19761.9|19721.9|19755.9|19715.9|0
1598043000000|2020-08-21 20:50:00|19758.7|19718.7|19757.7|19717.7|19760.7|19720.7|19754.7|19714.7|0
1598043300000|2020-08-21 20:55:00|19757.5|19717.5|19755.2|19715.2|19758.9|19718.9|19751.7|19711.7|0
1598043600000|2020-08-21 21:00:00|19756|19716|19756|19716|19756|19716|19756|19716|0
1598220000000|2020-08-23 22:00:00|19796.6|19756.6|19802.1|19762.1|19803.9|19763.9|19792.4|19752.4|0
1598220300000|2020-08-23 22:05:00|19801.9|19761.9|19789.4|19749.4|19802.1|19762.1|19781|19741|0
1598220600000|2020-08-23 22:10:00|19789.6|19749.6|19776.6|19736.6|19793.6|19753.6|19776.6|19736.6|0
1598220900000|2020-08-23 22:15:00|19776.8|19736.8|19783.8|19743.8|19786.8|19746.8|19776.6|19736.6|0
1598221200000|2020-08-23 22:20:00|19784.1|19744.1|19789.8|19749.8|19792.8|19752.8|19782.6|19742.6|0
1598221500000|2020-08-23 22:25:00|19789.6|19749.6|19785.1|19745.1|19789.6|19749.6|19783.4|19743.4|0
1598221800000|2020-08-23 22:30:00|19785.4|19745.4|19789.4|19749.4|19789.4|19749.4|19782.1|19742.1|0
1598222100000|2020-08-23 22:35:00|19789.6|19749.6|19790.6|19750.6|19793.6|19753.6|19786.4|19746.4|0
1598222400000|2020-08-23 22:40:00|19790.4|19750.4|19794.9|19754.9|19797.9|19757.9|19789.4|19749.4|0
1598222700000|2020-08-23 22:45:00|19795.1|19755.1|19794.9|19754.9|19797.3|19757.3|19793.6|19753.6|0
1598223000000|2020-08-23 22:50:00|19795.1|19755.1|19797.9|19757.9|19797.9|19757.9|19793.6|19753.6|0
1598223300000|2020-08-23 22:55:00|19798.1|19758.1|19794.9|19754.9|19800.9|19760.9|19794.9|19754.9|0
1598223600000|2020-08-23 23:00:00|19795.1|19755.1|19803.9|19763.9|19803.9|19763.9|19795.1|19755.1|0
1598223900000|2020-08-23 23:05:00|19803.7|19763.7|19803.9|19763.9|19803.9|19763.9|19800.9|19760.9|0
1598224200000|2020-08-23 23:10:00|19803.7|19763.7|19799.6|19759.6|19803.7|19763.7|19799.6|19759.6|0
1598224500000|2020-08-23 23:15:00|19799.9|19759.9|19799.6|19759.6|19800.9|19760.9|19799.6|19759.6|0
1598224800000|2020-08-23 23:20:00|19799.5|19759.5|19800.9|19760.9|19802.1|19762.1|19797.9|19757.9|0
1598225100000|2020-08-23 23:25:00|19801.1|19761.1|19800.9|19760.9|19802.1|19762.1|19797.9|19757.9|0
1598225400000|2020-08-23 23:30:00|19800.4|19760.4|19794.9|19754.9|19800.4|19760.4|19793.6|19753.6|0
1598225700000|2020-08-23 23:35:00|19794.6|19754.6|19800.9|19760.9|19800.9|19760.9|19793.6|19753.6|0
1598226000000|2020-08-23 23:40:00|19800.7|19760.7|19799.6|19759.6|19800.9|19760.9|19797.9|19757.9|0
1598226300000|2020-08-23 23:45:00|19799.9|19759.9|19799.6|19759.6|19803.9|19763.9|19797.9|19757.9|0
1598226600000|2020-08-23 23:50:00|19799.4|19759.4|19786.4|19746.4|19799.6|19759.6|19782.1|19742.1|0
1598226900000|2020-08-23 23:55:00|19786.1|19746.1|19787.6|19747.6|19787.6|19747.6|19776.8|19736.8|0
1598227200000|2020-08-24 00:00:00|19787.4|19747.4|19777.4|19737.4|19789.4|19749.4|19774.9|19734.9|0
1598227500000|2020-08-24 00:05:00|19777.6|19737.6|19789.4|19749.4|19789.4|19749.4|19768.9|19728.9|0
1598227800000|2020-08-24 00:10:00|19789.6|19749.6|19789.4|19749.4|19794.9|19754.9|19783.4|19743.4|0
1598228100000|2020-08-24 00:15:00|19789.1|19749.1|19782.2|19742.2|19790.6|19750.6|19761.2|19721.2|0
1598228400000|2020-08-24 00:20:00|19782.4|19742.4|19777.8|19737.8|19788.1|19748.1|19771.2|19731.2|0
1598228700000|2020-08-24 00:25:00|19777.6|19737.6|19772.4|19732.4|19777.9|19737.9|19772.1|19732.1|0
1598229000000|2020-08-24 00:30:00|19772.2|19732.2|19772.2|19732.2|19778.1|19738.1|19766.5|19726.5|0
1598229300000|2020-08-24 00:35:00|19772.3|19732.3|19755.5|19715.5|19772.5|19732.5|19749.3|19709.3|0
1598229600000|2020-08-24 00:40:00|19755.3|19715.3|19758|19718|19761|19721|19749.6|19709.6|0
1598229900000|2020-08-24 00:45:00|19757|19717|19755.5|19715.5|19766.7|19726.7|19755|19715|0
1598230200000|2020-08-24 00:50:00|19756.5|19716.5|19783.5|19743.5|19783.8|19743.8|19755.1|19715.1|0
1598230500000|2020-08-24 00:55:00|19783.3|19743.3|19777.9|19737.9|19783.6|19743.6|19772.2|19732.2|0
1598230800000|2020-08-24 01:00:00|19778.1|19738.1|19772.4|19732.4|19789.2|19749.2|19763.8|19723.8|0
1598231100000|2020-08-24 01:05:00|19772.2|19732.2|19766.9|19726.9|19772.4|19732.4|19755.3|19715.3|0
1598231400000|2020-08-24 01:10:00|19767|19727|19761.6|19721.6|19767|19727|19749.9|19709.9|0
1598231700000|2020-08-24 01:15:00|19761.7|19721.7|19778.6|19738.6|19784.1|19744.1|19761.6|19721.6|0
1598232000000|2020-08-24 01:20:00|19778.7|19738.7|19789.6|19749.6|19795.2|19755.2|19778.7|19738.7|0
1598232300000|2020-08-24 01:25:00|19791.7|19751.7|19805.8|19765.8|19808.6|19768.6|19791.7|19751.7|0
1598232600000|2020-08-24 01:30:00|19805.9|19765.9|19806.3|19766.3|19812|19772|19800.5|19760.5|0
1598232900000|2020-08-24 01:35:00|19806.5|19766.5|19806.6|19766.6|19806.6|19766.6|19800.8|19760.8|0
1598233200000|2020-08-24 01:40:00|19806.8|19766.8|19812.3|19772.3|19824.4|19784.4|19806.8|19766.8|0
1598233500000|2020-08-24 01:45:00|19812.5|19772.5|19806.3|19766.3|19817.9|19777.9|19806.3|19766.3|0
1598233800000|2020-08-24 01:50:00|19806.5|19766.5|19806.6|19766.6|19809.2|19769.2|19800.9|19760.9|0
1598234100000|2020-08-24 01:55:00|19806.5|19766.5|19804.8|19764.8|19812.3|19772.3|19804.8|19764.8|0
1598234400000|2020-08-24 02:00:00|19806.8|19766.8|19810.8|19770.8|19810.8|19770.8|19804.8|19764.8|0
1598234700000|2020-08-24 02:05:00|19812.9|19772.9|19810.7|19770.7|19816.2|19776.2|19805.2|19765.2|0
1598235000000|2020-08-24 02:10:00|19810.8|19770.8|19816.9|19776.9|19816.9|19776.9|19810.8|19770.8|0
1598235300000|2020-08-24 02:15:00|19816.7|19776.7|19816.7|19776.7|19816.9|19776.9|19816.5|19776.5|0
1598235600000|2020-08-24 02:20:00|19816.6|19776.6|19816.5|19776.5|19822.2|19782.2|19816.5|19776.5|0
1598235900000|2020-08-24 02:25:00|19816.7|19776.7|19811|19771|19816.9|19776.9|19811|19771|0
1598236200000|2020-08-24 02:30:00|19811.2|19771.2|19811|19771|19816.7|19776.7|19810.8|19770.8|0
1598236500000|2020-08-24 02:35:00|19811.1|19771.1|19810.7|19770.7|19816.5|19776.5|19810.7|19770.7|0
1598236800000|2020-08-24 02:40:00|19810.8|19770.8|19810.7|19770.7|19811|19771|19810.7|19770.7|0
1598237100000|2020-08-24 02:45:00|19810.8|19770.8|19805.3|19765.3|19811|19771|19802.6|19762.6|0
1598237400000|2020-08-24 02:50:00|19805.2|19765.2|19799.9|19759.9|19805.6|19765.6|19799.8|19759.8|0
1598237700000|2020-08-24 02:55:00|19800.1|19760.1|19794.2|19754.2|19800.1|19760.1|19794.2|19754.2|0
1598238000000|2020-08-24 03:00:00|19794.3|19754.3|19794.4|19754.4|19800.1|19760.1|19794.2|19754.2|0
1598238300000|2020-08-24 03:05:00|19794.6|19754.6|19805.5|19765.5|19805.6|19765.6|19794.4|19754.4|0
1598238600000|2020-08-24 03:10:00|19805.6|19765.6|19799.9|19759.9|19811.2|19771.2|19799.9|19759.9|0
1598238900000|2020-08-24 03:15:00|19800|19760|19799.8|19759.8|19800.1|19760.1|19799.8|19759.8|0
1598239200000|2020-08-24 03:20:00|19799.9|19759.9|19810.7|19770.7|19811.2|19771.2|19799.8|19759.8|0
1598239500000|2020-08-24 03:25:00|19810.8|19770.8|19810.7|19770.7|19810.8|19770.8|19810.7|19770.7|0
1598239800000|2020-08-24 03:30:00|19810.8|19770.8|19810.7|19770.7|19810.8|19770.8|19810.4|19770.4|0
1598240100000|2020-08-24 03:35:00|19808.7|19768.7|19805.8|19765.8|19811.2|19771.2|19805.2|19765.2|0
1598240400000|2020-08-24 03:40:00|19805.7|19765.7|19794.4|19754.4|19805.8|19765.8|19794.2|19754.2|0
1598240700000|2020-08-24 03:45:00|19796.4|19756.4|19799.9|19759.9|19805.5|19765.5|19796.4|19756.4|0
1598241000000|2020-08-24 03:50:00|19799.8|19759.8|19800.3|19760.3|19805.8|19765.8|19799.8|19759.8|0
1598241300000|2020-08-24 03:55:00|19800.1|19760.1|19788.9|19748.9|19800.3|19760.3|19788.9|19748.9|0
1598241600000|2020-08-24 04:00:00|19790.9|19750.9|19788.7|19748.7|19794.4|19754.4|19788.6|19748.6|0
1598241900000|2020-08-24 04:05:00|19788.9|19748.9|19777.6|19737.6|19788.9|19748.9|19777.5|19737.5|0
1598242200000|2020-08-24 04:10:00|19777.5|19737.5|19777.8|19737.8|19778|19738|19772.1|19732.1|0
1598242500000|2020-08-24 04:15:00|19778|19738|19772.4|19732.4|19783.5|19743.5|19766.7|19726.7|0
1598242800000|2020-08-24 04:20:00|19772.6|19732.6|19778|19738|19778.1|19738.1|19772.4|19732.4|0
1598243100000|2020-08-24 04:25:00|19778.1|19738.1|19778|19738|19783.7|19743.7|19778|19738|0
1598243400000|2020-08-24 04:30:00|19778.1|19738.1|19799.8|19759.8|19799.8|19759.8|19778.1|19738.1|0
1598243700000|2020-08-24 04:35:00|19799.9|19759.9|19794.1|19754.1|19799.9|19759.9|19794.1|19754.1|0
1598244000000|2020-08-24 04:40:00|19794.2|19754.2|19799.6|19759.6|19799.8|19759.8|19793.9|19753.9|0
1598244300000|2020-08-24 04:45:00|19799.8|19759.8|19799.6|19759.6|19799.8|19759.8|19799.5|19759.5|0
1598244600000|2020-08-24 04:50:00|19799.5|19759.5|19794.1|19754.1|19799.6|19759.6|19793.9|19753.9|0
1598244900000|2020-08-24 04:55:00|19794.2|19754.2|19799.8|19759.8|19799.8|19759.8|19794.1|19754.1|0
1598245200000|2020-08-24 05:00:00|19799.9|19759.9|19799.9|19759.9|19805.6|19765.6|19799.8|19759.8|0
1598245500000|2020-08-24 05:05:00|19800.1|19760.1|19794.4|19754.4|19800.1|19760.1|19794.2|19754.2|0
1598245800000|2020-08-24 05:10:00|19792.6|19752.6|19792.8|19752.8|19792.8|19752.8|19786.9|19746.9|0
1598246100000|2020-08-24 05:15:00|19794.8|19754.8|19798|19758|19798.3|19758.3|19792.6|19752.6|0
1598246400000|2020-08-24 05:20:00|19798.1|19758.1|19798.1|19758.1|19801|19761|19798|19758|0
1598246700000|2020-08-24 05:25:00|19798.2|19758.2|19798.1|19758.1|19798.3|19758.3|19792.4|19752.4|0
1598247000000|2020-08-24 05:30:00|19800.2|19760.2|19804.6|19764.6|19809.7|19769.7|19798.1|19758.1|0
1598247300000|2020-08-24 05:35:00|19804.8|19764.8|19815.5|19775.5|19815.7|19775.7|19804.4|19764.4|0
1598247600000|2020-08-24 05:40:00|19815.4|19775.4|19821.2|19781.2|19821.2|19781.2|19815.4|19775.4|0
1598247900000|2020-08-24 05:45:00|19821.1|19781.1|19815.2|19775.2|19821.1|19781.1|19815.2|19775.2|0
1598248200000|2020-08-24 05:50:00|19815.4|19775.4|19815.7|19775.7|19821.2|19781.2|19815.4|19775.4|0
1598248500000|2020-08-24 05:55:00|19815.8|19775.8|19824.4|19784.4|19827.2|19787.2|19815.7|19775.7|0
1598248800000|2020-08-24 06:00:00|19825.4|19785.4|19825.8|19810.8|19838.6|19815.8|19805.8|19776.6|34
1598249100000|2020-08-24 06:05:00|19830.8|19815.8|19845.8|19830.8|19850.8|19835.8|19825.8|19810.8|51
1598249400000|2020-08-24 06:10:00|19850.8|19835.8|19855.8|19840.8|19865.8|19850.8|19845.8|19830.8|17
1598249700000|2020-08-24 06:15:00|19860.8|19845.8|19835.8|19820.8|19860.8|19845.8|19835.8|19820.8|24
1598250000000|2020-08-24 06:20:00|19840.8|19825.8|19845.8|19830.8|19845.8|19830.8|19835.8|19820.8|16
1598250300000|2020-08-24 06:25:00|19840.8|19825.8|19840.8|19825.8|19850.8|19835.8|19840.8|19825.8|8
1598250600000|2020-08-24 06:30:00|19845.8|19830.8|19850.8|19835.8|19855.8|19840.8|19845.8|19830.8|14
1598250900000|2020-08-24 06:35:00|19845.8|19830.8|19855.8|19840.8|19855.8|19840.8|19845.8|19830.8|9
1598251200000|2020-08-24 06:40:00|19860.8|19845.8|19855.8|19840.8|19865.8|19850.8|19855.8|19840.8|13
1598251500000|2020-08-24 06:45:00|19850.8|19835.8|19860.8|19845.8|19860.8|19845.8|19850.8|19835.8|19
1598251800000|2020-08-24 06:50:00|19855.8|19840.8|19860.8|19845.8|19860.8|19845.8|19855.8|19840.8|15
1598252100000|2020-08-24 06:55:00|19865.8|19850.8|19860.8|19845.8|19875.8|19860.8|19855.8|19840.8|45
1598252400000|2020-08-24 07:00:00|19850.8|19835.8|19915.8|19900.8|19950.8|19935.8|19850.8|19835.8|833
1598252700000|2020-08-24 07:05:00|19920.8|19905.8|19935.8|19920.8|19965.8|19950.8|19900.8|19885.8|658
1598253000000|2020-08-24 07:10:00|19930.8|19915.8|19920.8|19905.8|19970.8|19955.8|19915.8|19900.8|452
1598253300000|2020-08-24 07:15:00|19925.8|19910.8|19910.8|19895.8|19955.8|19940.8|19905.8|19890.8|238
1598253600000|2020-08-24 07:20:00|19915.8|19900.8|19935.8|19920.8|19960.8|19945.8|19915.8|19900.8|247
1598253900000|2020-08-24 07:25:00|19940.8|19925.8|19965.8|19950.8|19965.8|19950.8|19940.8|19925.8|240
1598254200000|2020-08-24 07:30:00|19970.8|19955.8|19965.8|19950.8|19980.8|19965.8|19965.8|19950.8|256
1598254500000|2020-08-24 07:35:00|19970.8|19955.8|20000.8|19985.8|20015.8|20000.8|19970.8|19955.8|380
1598254800000|2020-08-24 07:40:00|19995.8|19980.8|19995.8|19980.8|20010.8|19995.8|19995.8|19980.8|138
1598255100000|2020-08-24 07:45:00|20000.8|19985.8|19975.8|19960.8|20015.8|20000.8|19970.8|19955.8|343
1598255400000|2020-08-24 07:50:00|19970.8|19955.8|20010.8|19995.8|20010.8|19995.8|19970.8|19955.8|154
1598255700000|2020-08-24 07:55:00|20015.8|20000.8|19985.8|19970.8|20015.8|20000.8|19985.8|19970.8|130
1598256000000|2020-08-24 08:00:00|19990.8|19975.8|19960.8|19945.8|20010.8|19995.8|19960.8|19945.8|168
1598256300000|2020-08-24 08:05:00|19955.8|19940.8|19965.8|19950.8|19970.8|19955.8|19955.8|19940.8|94
1598256600000|2020-08-24 08:10:00|19960.8|19945.8|19960.8|19945.8|19970.8|19955.8|19955.8|19940.8|86
1598256900000|2020-08-24 08:15:00|19955.8|19940.8|19940.8|19925.8|19965.8|19950.8|19935.8|19920.8|141
1598257200000|2020-08-24 08:20:00|19945.8|19930.8|19975.8|19960.8|19985.8|19970.8|19945.8|19930.8|105
1598257500000|2020-08-24 08:25:00|19970.8|19955.8|19995.8|19980.8|19995.8|19980.8|19965.8|19950.8|111
1598257800000|2020-08-24 08:30:00|20000.8|19985.8|20010.8|19995.8|20015.8|20000.8|20000.8|19985.8|173
1598258100000|2020-08-24 08:35:00|20005.8|19990.8|20010.8|19995.8|20015.8|20000.8|20005.8|19990.8|132
1598258400000|2020-08-24 08:40:00|20005.8|19990.8|20050.8|20035.8|20050.8|20035.8|20005.8|19990.8|211
1598258700000|2020-08-24 08:45:00|20055.8|20040.8|20070.8|20055.8|20070.8|20055.8|20055.8|20040.8|240
1598259000000|2020-08-24 08:50:00|20065.8|20050.8|20064.7|20049.7|20065.8|20050.8|20055.3|20040.3|111
1598259300000|2020-08-24 08:55:00|20059.7|20044.7|20074.2|20059.2|20084.2|20069.2|20059.7|20044.7|290
1598259600000|2020-08-24 09:00:00|20079.2|20064.2|20094.2|20079.2|20094.2|20079.2|20074.2|20059.2|250
1598259900000|2020-08-24 09:05:00|20089.2|20074.2|20079.2|20064.2|20089.2|20074.2|20079.2|20064.2|93
1598260200000|2020-08-24 09:10:00|20084.2|20069.2|20079.2|20064.2|20089.2|20074.2|20079.2|20064.2|65
1598260500000|2020-08-24 09:15:00|20074.2|20059.2|20069.2|20054.2|20074.2|20059.2|20069.2|20054.2|97
1598260800000|2020-08-24 09:20:00|20074.2|20059.2|20084.2|20069.2|20084.2|20069.2|20074.2|20059.2|83
1598261100000|2020-08-24 09:25:00|20079.2|20064.2|20099.2|20084.2|20099.2|20084.2|20074.2|20059.2|147
1598261400000|2020-08-24 09:30:00|20104.2|20089.2|20114.2|20099.2|20114.2|20099.2|20099.2|20084.2|81
1598261700000|2020-08-24 09:35:00|20109.2|20094.2|20134.2|20119.2|20139.2|20124.2|20109.2|20094.2|275
1598262000000|2020-08-24 09:40:00|20129.2|20114.2|20144.2|20129.2|20144.2|20129.2|20124.2|20109.2|164
1598262300000|2020-08-24 09:45:00|20149.2|20134.2|20134.2|20119.2|20149.2|20134.2|20134.2|20119.2|81
1598262600000|2020-08-24 09:50:00|20129.2|20114.2|20098.5|20083.5|20134.2|20119.2|20098.5|20083.5|136
1598262900000|2020-08-24 09:55:00|20108.5|20093.5|20112.2|20097.2|20117.2|20102.2|20103.5|20088.5|186
1598263200000|2020-08-24 10:00:00|20117.2|20102.2|20087.2|20072.2|20117.2|20102.2|20087.2|20072.2|135
1598263500000|2020-08-24 10:05:00|20092.2|20077.2|20102.2|20087.2|20102.2|20087.2|20092.2|20077.2|90
1598263800000|2020-08-24 10:10:00|20097.2|20082.2|20087.2|20072.2|20107.2|20092.2|20087.2|20072.2|66
1598264100000|2020-08-24 10:15:00|20092.2|20077.2|20087.2|20072.2|20092.2|20077.2|20087.2|20072.2|33
1598264400000|2020-08-24 10:20:00|20082.2|20067.2|20082.2|20067.2|20082.2|20067.2|20072.2|20057.2|94
1598264700000|2020-08-24 10:25:00|20087.2|20072.2|20086.2|20071.2|20087.2|20072.2|20077.2|20062.2|52
1598265000000|2020-08-24 10:30:00|20091.2|20076.2|20093.5|20078.5|20096.2|20081.2|20090.5|20075.5|162
1598265300000|2020-08-24 10:35:00|20098.5|20083.5|20123.2|20108.2|20128.2|20113.2|20098.2|20083.2|159
1598265600000|2020-08-24 10:40:00|20118.2|20103.2|20113.2|20098.2|20123.2|20108.2|20113.2|20098.2|138
1598265900000|2020-08-24 10:45:00|20123.2|20108.2|20128.2|20113.2|20133.2|20118.2|20123.2|20108.2|126
1598266200000|2020-08-24 10:50:00|20133.2|20118.2|20133.2|20118.2|20138.2|20123.2|20133.2|20118.2|63
1598266500000|2020-08-24 10:55:00|20128.2|20113.2|20123.2|20108.2|20128.2|20113.2|20118.2|20103.2|50
1598266800000|2020-08-24 11:00:00|20118.2|20103.2|20103.2|20088.2|20118.2|20103.2|20103.2|20088.2|89
1598267100000|2020-08-24 11:05:00|20108.2|20093.2|20108.2|20093.2|20108.2|20093.2|20103.2|20088.2|43
1598267400000|2020-08-24 11:10:00|20113.2|20098.2|20118.2|20103.2|20123.2|20108.2|20113.2|20098.2|62
1598267700000|2020-08-24 11:15:00|20123.2|20108.2|20123.2|20108.2|20123.2|20108.2|20118.2|20103.2|47
1598268000000|2020-08-24 11:20:00|20128.2|20113.2|20123.2|20108.2|20133.2|20118.2|20123.2|20108.2|51
1598268300000|2020-08-24 11:25:00|20128.2|20113.2|20118.2|20103.2|20133.2|20118.2|20118.2|20103.2|68
1598268600000|2020-08-24 11:30:00|20113.2|20098.2|20113.2|20098.2|20113.2|20098.2|20108.2|20093.2|50
1598268900000|2020-08-24 11:35:00|20108.2|20093.2|20103.2|20088.2|20108.2|20093.2|20098.2|20083.2|52
1598269200000|2020-08-24 11:40:00|20100.3|20085.3|20105.3|20090.3|20105.3|20090.3|20100.3|20085.3|47
1598269500000|2020-08-24 11:45:00|20100.3|20085.3|20085.3|20070.3|20100.3|20085.3|20085.3|20070.3|75
1598269800000|2020-08-24 11:50:00|20090.3|20075.3|20095.3|20080.3|20100.3|20085.3|20090.3|20075.3|60
1598270100000|2020-08-24 11:55:00|20100.3|20085.3|20110.3|20095.3|20115.3|20100.3|20100.3|20085.3|129
1598270400000|2020-08-24 12:00:00|20115.3|20100.3|20115.3|20100.3|20115.3|20100.3|20110.3|20095.3|53
1598270700000|2020-08-24 12:05:00|20120.3|20105.3|20115.3|20100.3|20120.3|20105.3|20110.3|20095.3|110
1598271000000|2020-08-24 12:10:00|20120.3|20105.3|20120.3|20105.3|20120.3|20105.3|20115.3|20100.3|38
1598271300000|2020-08-24 12:15:00|20115.3|20100.3|20075.3|20060.3|20115.3|20100.3|20075.3|20060.3|206
1598271600000|2020-08-24 12:20:00|20080.3|20065.3|20095.3|20080.3|20095.3|20080.3|20080.3|20065.3|71
1598271900000|2020-08-24 12:25:00|20090.3|20075.3|20070.3|20055.3|20090.3|20075.3|20065.3|20050.3|93
1598272200000|2020-08-24 12:30:00|20065.3|20050.3|20085.3|20070.3|20090.3|20075.3|20065.3|20050.3|119
1598272500000|2020-08-24 12:35:00|20080.3|20065.3|20070.3|20055.3|20090.3|20075.3|20070.3|20055.3|78
1598272800000|2020-08-24 12:40:00|20065.3|20050.3|20100.3|20085.3|20100.3|20085.3|20065.3|20050.3|124
1598273100000|2020-08-24 12:45:00|20105.3|20090.3|20105.3|20090.3|20110.3|20095.3|20100.3|20085.3|181
1598273400000|2020-08-24 12:50:00|20110.3|20095.3|20105.3|20090.3|20120.3|20105.3|20095.3|20080.3|183
1598273700000|2020-08-24 12:55:00|20100.3|20085.3|20105.3|20090.3|20115.3|20100.3|20100.3|20085.3|82
1598274000000|2020-08-24 13:00:00|20110.3|20095.3|20105.3|20090.3|20115.3|20100.3|20105.3|20090.3|104
1598274300000|2020-08-24 13:05:00|20110.3|20095.3|20110.3|20095.3|20120.3|20105.3|20105.3|20090.3|93
1598274600000|2020-08-24 13:10:00|20115.3|20100.3|20090.3|20075.3|20115.3|20100.3|20085.3|20070.3|212
1598274900000|2020-08-24 13:15:00|20080.3|20065.3|20085.3|20070.3|20085.3|20070.3|20075.3|20060.3|142
1598275200000|2020-08-24 13:20:00|20080.3|20065.3|20075.3|20060.3|20090.3|20075.3|20075.3|20060.3|177
1598275500000|2020-08-24 13:25:00|20070.3|20055.3|20070.3|20055.3|20075.3|20060.3|20060.3|20045.3|191
1598275800000|2020-08-24 13:30:00|20060.3|20045.3|20050.3|20035.3|20070.3|20055.3|20050.3|20035.3|274
1598276100000|2020-08-24 13:35:00|20045.3|20030.3|20055.3|20040.3|20060.3|20045.3|20045.3|20030.3|120
1598276400000|2020-08-24 13:40:00|20050.3|20035.3|20030.3|20015.3|20055.3|20040.3|20030.3|20015.3|343
1598276700000|2020-08-24 13:45:00|20035.3|20020.3|20045.3|20030.3|20055.3|20040.3|20030.3|20015.3|158
1598277000000|2020-08-24 13:50:00|20040.3|20025.3|20035.3|20020.3|20045.3|20030.3|20025.3|20010.3|135
1598277300000|2020-08-24 13:55:00|20030.3|20015.3|20045.3|20030.3|20050.3|20035.3|20030.3|20015.3|95
1598277600000|2020-08-24 14:00:00|20050.3|20035.3|20050.3|20035.3|20050.3|20035.3|20035.3|20020.3|148
1598277900000|2020-08-24 14:05:00|20055.3|20040.3|20055.3|20040.3|20060.3|20045.3|20045.3|20030.3|113
1598278200000|2020-08-24 14:10:00|20056.6|20041.6|20061.6|20046.6|20076.6|20061.6|20051.6|20036.6|190
1598278500000|2020-08-24 14:15:00|20066.6|20051.6|20086.6|20071.6|20091.6|20076.6|20066.6|20051.6|317
1598278800000|2020-08-24 14:20:00|20081.6|20066.6|20086.6|20071.6|20096.6|20081.6|20081.6|20066.6|170
1598279100000|2020-08-24 14:25:00|20091.6|20076.6|20061.6|20046.6|20091.6|20076.6|20061.6|20046.6|161
1598279400000|2020-08-24 14:30:00|20066.6|20051.6|20086.6|20071.6|20091.6|20076.6|20066.6|20051.6|174
1598279700000|2020-08-24 14:35:00|20081.6|20066.6|20106.6|20091.6|20106.6|20091.6|20076.6|20061.6|190
1598280000000|2020-08-24 14:40:00|20101.6|20086.6|20116.6|20101.6|20121.6|20106.6|20101.6|20086.6|273
1598280300000|2020-08-24 14:45:00|20111.6|20096.6|20106.6|20091.6|20111.6|20096.6|20091.6|20076.6|176
1598280600000|2020-08-24 14:50:00|20111.6|20096.6|20101.6|20086.6|20121.6|20106.6|20091.6|20076.6|184
1598280900000|2020-08-24 14:55:00|20106.6|20091.6|20116.6|20101.6|20116.6|20101.6|20091.6|20076.6|153
1598281200000|2020-08-24 15:00:00|20121.6|20106.6|20116.6|20101.6|20121.6|20106.6|20111.6|20096.6|148
1598281500000|2020-08-24 15:05:00|20121.6|20106.6|20116.6|20101.6|20126.6|20111.6|20116.6|20101.6|122
1598281800000|2020-08-24 15:10:00|20121.6|20106.6|20116.6|20101.6|20126.6|20111.6|20111.6|20096.6|136
1598282100000|2020-08-24 15:15:00|20121.6|20106.6|20126.6|20111.6|20126.6|20111.6|20106.6|20091.6|178
1598282400000|2020-08-24 15:20:00|20131.6|20116.6|20116.6|20101.6|20131.6|20116.6|20116.6|20101.6|164
1598282700000|2020-08-24 15:25:00|20121.6|20106.6|20116.6|20101.6|20126.6|20111.6|20111.6|20096.6|515
1598283000000|2020-08-24 15:30:00|20111.6|20096.6|20116.6|20101.6|20121.6|20106.6|20091.6|20076.6|657
1598283300000|2020-08-24 15:35:00|20106.6|20091.6|20101.6|20086.6|20116.6|20101.6|20096.6|20081.6|408
1598283600000|2020-08-24 15:40:00|20106.6|20091.6|20096.6|20081.6|20106.6|20091.6|20096.6|20081.6|45
1598283900000|2020-08-24 15:45:00|20106.6|20091.6|20126.6|20111.6|20131.6|20116.6|20106.6|20091.6|41
1598284200000|2020-08-24 15:50:00|20131.6|20106.6|20121.6|20096.6|20131.6|20106.6|20116.6|20096.6|14
1598284500000|2020-08-24 15:55:00|20126.6|20101.6|20111.6|20091.6|20126.6|20106.6|20111.6|20091.6|17
1598284800000|2020-08-24 16:00:00|20116.6|20096.6|20121.6|20101.6|20126.6|20106.6|20111.6|20091.6|14
1598285100000|2020-08-24 16:05:00|20126.6|20096.6|20116.6|20091.6|20126.6|20101.6|20116.6|20091.6|6
1598285400000|2020-08-24 16:10:00|20121.6|20096.6|20121.6|20101.6|20121.6|20101.6|20116.6|20096.6|6
1598285700000|2020-08-24 16:15:00|20126.6|20106.6|20126.6|20101.6|20126.6|20106.6|20121.6|20101.6|17
1598286000000|2020-08-24 16:20:00|20121.6|20096.6|20121.6|20096.6|20121.6|20101.6|20111.6|20091.6|57
1598286300000|2020-08-24 16:25:00|20116.6|20091.6|20106.6|20081.6|20116.6|20096.6|20101.6|20081.6|16
1598286600000|2020-08-24 16:30:00|20101.6|20086.6|20111.6|20091.6|20111.6|20091.6|20101.6|20086.6|13
1598286900000|2020-08-24 16:35:00|20116.6|20086.6|20116.6|20091.6|20116.6|20091.6|20111.6|20086.6|15
1598287200000|2020-08-24 16:40:00|20111.6|20086.6|20116.6|20096.6|20116.6|20096.6|20111.6|20086.6|3
1598287500000|2020-08-24 16:45:00|20111.6|20091.6|20116.6|20091.6|20116.6|20096.6|20111.6|20091.6|3
1598287800000|2020-08-24 16:50:00|20111.6|20086.6|20111.6|20086.6|20116.6|20091.6|20106.6|20086.6|1
1598288100000|2020-08-24 16:55:00|20106.6|20091.6|20106.6|20086.6|20116.6|20091.6|20106.6|20086.6|27
1598288400000|2020-08-24 17:00:00|20111.6|20081.6|20116.6|20091.6|20116.6|20091.6|20111.6|20081.6|4
1598288700000|2020-08-24 17:05:00|20111.6|20096.6|20121.6|20096.6|20121.6|20096.6|20111.6|20091.6|1
1598289000000|2020-08-24 17:10:00|20116.6|20091.6|20111.6|20086.6|20121.6|20091.6|20106.6|20086.6|1
1598289300000|2020-08-24 17:15:00|20106.6||20106.6||20111.6||20106.6||0
1598289600000|2020-08-24 17:20:00|20101.6|20081.6|20106.6|20081.6|20106.6|20086.6|20101.6|20081.6|24
1598289900000|2020-08-24 17:25:00|20101.6|20086.6|20101.6|20081.6|20101.6|20086.6|20101.6|20081.6|2
1598290200000|2020-08-24 17:30:00|20096.6|20076.6|20101.6|20076.6|20101.6|20081.6|20096.6|20076.6|14
1598290500000|2020-08-24 17:35:00|20106.6|20081.6|20106.6|20086.6|20106.6|20086.6|20106.6|20076.6|1
1598290800000|2020-08-24 17:40:00|20111.6|20081.6|20101.6|20081.6|20111.6|20081.6|20101.6|20081.6|3
1598291100000|2020-08-24 17:45:00|20106.6|20086.6|20101.6|20076.6|20106.6|20086.6|20096.6|20076.6|7
1598291400000|2020-08-24 17:50:00|20096.6|20081.6|20101.6|20081.6|20101.6|20081.6|20096.6|20081.6|1
1598291700000|2020-08-24 17:55:00|20106.6|20086.6|20106.6|20081.6|20106.6|20086.6|20101.6|20081.6|12
1598292000000|2020-08-24 18:00:00|20101.6|20086.6|20101.6|20076.6|20106.6|20086.6|20096.6|20076.6|2
1598292300000|2020-08-24 18:05:00|20096.6|20081.6|20096.6|20076.6|20101.6|20081.6|20096.6|20071.6|11
1598292600000|2020-08-24 18:10:00|20101.6|20081.6|20096.6|20076.6|20101.6|20081.6|20096.6|20076.6|5
1598292900000|2020-08-24 18:15:00|20091.6|20071.6|20096.6|20076.6|20096.6|20076.6|20091.6|20071.6|2
1598293200000|2020-08-24 18:20:00|20091.6|20071.6|20086.6|20066.6|20096.6|20071.6|20086.6|20066.6|20
1598293500000|2020-08-24 18:25:00|20091.6|20061.6|20086.6|20071.6|20091.6|20071.6|20086.6|20061.6|3
1598293800000|2020-08-24 18:30:00|20081.6|20066.6|20076.6|20061.6|20081.6|20066.6|20076.6|20061.6|10
1598294100000|2020-08-24 18:35:00|20081.6|20066.6|20081.6|20066.6|20086.6|20071.6|20081.6|20066.6|7
1598294400000|2020-08-24 18:40:00|20076.6|20061.6|20066.6|20051.6|20076.6|20061.6|20066.6|20051.6|18
1598294700000|2020-08-24 18:45:00|20071.6|20056.6|20071.6|20056.6|20071.6|20056.6|20071.6|20056.6|8
1598295000000|2020-08-24 18:50:00|20066.6|20051.6|20061.6|20046.6|20066.6|20051.6|20061.6|20046.6|5
1598295300000|2020-08-24 18:55:00|20066.6|20051.6|20076.6|20061.6|20076.6|20061.6|20066.6|20051.6|8
1598295600000|2020-08-24 19:00:00|20081.6|20066.6|20081.6|20066.6|20081.6|20066.6|20076.6|20061.6|9
1598295900000|2020-08-24 19:05:00|20076.6|20061.6|20076.6|20061.6|20081.6|20066.6|20071.6|20056.6|14
1598296200000|2020-08-24 19:10:00|20066.6|20051.6|20071.6|20056.6|20076.6|20061.6|20066.6|20051.6|14
1598296500000|2020-08-24 19:15:00|20076.6|20061.6|20076.6|20061.6|20081.6|20066.6|20071.6|20056.6|18
1598296800000|2020-08-24 19:20:00|20081.6|20066.6|20096.6|20081.6|20096.6|20081.6|20081.6|20066.6|40
1598297100000|2020-08-24 19:25:00|20091.6|20076.6|20106.6|20091.6|20106.6|20091.6|20091.6|20076.6|9
1598297400000|2020-08-24 19:30:00|20101.6|20086.6|20121.6|20106.6|20126.6|20111.6|20101.6|20086.6|65
1598297700000|2020-08-24 19:35:00|20126.6|20111.6|20141.6|20126.6|20141.6|20126.6|20126.6|20111.6|48
1598298000000|2020-08-24 19:40:00|20136.6|20121.6|20151.6|20136.6|20151.6|20136.6|20136.6|20121.6|32
1598298300000|2020-08-24 19:45:00|20146.6|20131.6|20146.6|20131.6|20156.6|20141.6|20146.6|20131.6|24
1598298600000|2020-08-24 19:50:00|20151.6|20136.6|20136.6|20121.6|20156.6|20141.6|20136.6|20121.6|20
1598298900000|2020-08-24 19:55:00|20141.6|20126.6|20141.6|20126.6|20146.6|20131.6|20126.6|20111.6|47
1598299200000|2020-08-24 20:00:00|20157.8|20117.8|20153.9|20113.9|20161.1|20121.1|20137.6|20097.6|0
1598299500000|2020-08-24 20:05:00|20154|20114|20161.2|20121.2|20165.4|20125.4|20153.9|20113.9|0
1598299800000|2020-08-24 20:10:00|20160.9|20120.9|20154.3|20114.3|20161.2|20121.2|20151.5|20111.5|0
1598300100000|2020-08-24 20:15:00|20155.3|20115.3|20153.3|20113.3|20156.3|20116.3|20152.8|20112.8|0
1598300400000|2020-08-24 20:20:00|20153.8|20113.8|20154.3|20114.3|20155.8|20115.8|20153.8|20113.8|0
1598300700000|2020-08-24 20:25:00|20154.8|20114.8|20155.8|20115.8|20156.3|20116.3|20154.3|20114.3|0
1598301000000|2020-08-24 20:30:00|20156.6|20116.6|20152.8|20112.8|20161.8|20121.8|20151.5|20111.5|0
1598301300000|2020-08-24 20:35:00|20152.6|20112.6|20151.5|20111.5|20152.8|20112.8|20145.5|20105.5|0
1598301600000|2020-08-24 20:40:00|20151.3|20111.3|20150.3|20110.3|20154.6|20114.6|20148.5|20108.5|0
1598301900000|2020-08-24 20:45:00|20150|20110|20146.7|20106.7|20150.3|20110.3|20144.9|20104.9|0
1598302200000|2020-08-24 20:50:00|20146.9|20106.9|20149.2|20109.2|20149.2|20109.2|20144.9|20104.9|0
1598302500000|2020-08-24 20:55:00|20148.9|20108.9|20147.9|20107.9|20150.9|20110.9|20146.7|20106.7|0
1598302800000|2020-08-24 21:00:00|20148.4|20108.4|20147.9|20107.9|20148.4|20108.4|20147.9|20107.9|0
1598303100000|2020-08-24 21:05:00|20148.4|20108.4|20148.4|20108.4|20148.4|20108.4|20148.4|20108.4|0
1598303400000|2020-08-24 21:10:00|20148.9|20108.9|20149.4|20109.4|20149.4|20109.4|20148.9|20108.9|0
1598303700000|2020-08-24 21:15:00|20148.9|20108.9|20148.9|20108.9|20149.4|20109.4|20148.9|20108.9|0
1598304000000|2020-08-24 21:20:00|20149.4|20109.4|20149.4|20109.4|20149.4|20109.4|20149.4|20109.4|0
1598304300000|2020-08-24 21:25:00|20148.9|20108.9|20149.4|20109.4|20149.4|20109.4|20148.9|20108.9|0
1598304900000|2020-08-24 21:35:00|20150.5|20110.5|20149.4|20109.4|20150.5|20110.5|20149.4|20109.4|0
1598305200000|2020-08-24 21:40:00|20148.9|20108.9|20148.9|20108.9|20149.4|20109.4|20148.9|20108.9|0
1598305500000|2020-08-24 21:45:00|20149.4|20109.4|20149.4|20109.4|20149.4|20109.4|20149.4|20109.4|0
1598305800000|2020-08-24 21:50:00|20148.9|20108.9|20149.4|20109.4|20149.4|20109.4|20148.9|20108.9|0
1598306100000|2020-08-24 21:55:00|20148.9|20108.9|20149.9|20109.9|20149.9|20109.9|20148.9|20108.9|0
1598306400000|2020-08-24 22:00:00|20150.7|20110.7|20152.2|20112.2|20155.8|20115.8|20147.9|20107.9|0
1598306700000|2020-08-24 22:05:00|20152.3|20112.3|20151.6|20111.6|20154.6|20114.6|20151.6|20111.6|0
1598307000000|2020-08-24 22:10:00|20151.8|20111.8|20150.3|20110.3|20153.3|20113.3|20149.2|20109.2|0
1598307300000|2020-08-24 22:15:00|20150.2|20110.2|20151.6|20111.6|20151.6|20111.6|20149.2|20109.2|0
1598307600000|2020-08-24 22:20:00|20151.8|20111.8|20153.3|20113.3|20153.3|20113.3|20151.6|20111.6|0
1598307900000|2020-08-24 22:25:00|20153.4|20113.4|20153.3|20113.3|20154.6|20114.6|20153.3|20113.3|0
1598308200000|2020-08-24 22:30:00|20153.1|20113.1|20154.6|20114.6|20154.6|20114.6|20151.6|20111.6|0
1598308500000|2020-08-24 22:35:00|20154.8|20114.8|20154.6|20114.6|20158.8|20118.8|20154.6|20114.6|0
1598308800000|2020-08-24 22:40:00|20154.7|20114.7|20153.3|20113.3|20155.2|20115.2|20153.3|20113.3|0
1598309100000|2020-08-24 22:45:00|20153.6|20113.6|20155.8|20115.8|20155.8|20115.8|20153.6|20113.6|0
1598309400000|2020-08-24 22:50:00|20156.1|20116.1|20153.3|20113.3|20157.6|20117.6|20153.3|20113.3|0
1598309700000|2020-08-24 22:55:00|20153.6|20113.6|20155.8|20115.8|20157.6|20117.6|20153.3|20113.3|0
1598310000000|2020-08-24 23:00:00|20156.1|20116.1|20154.6|20114.6|20161.8|20121.8|20154.6|20114.6|0
1598310300000|2020-08-24 23:05:00|20154.3|20114.3|20152.2|20112.2|20154.3|20114.3|20151.6|20111.6|0
1598310600000|2020-08-24 23:10:00|20152.3|20112.3|20151.6|20111.6|20153.3|20113.3|20150.3|20110.3|0
1598310900000|2020-08-24 23:15:00|20151.7|20111.7|20153.3|20113.3|20154.6|20114.6|20151.7|20111.7|0
1598311200000|2020-08-24 23:20:00|20153.6|20113.6|20150.3|20110.3|20154.6|20114.6|20150.3|20110.3|0
1598311500000|2020-08-24 23:25:00|20150.6|20110.6|20150.3|20110.3|20153.3|20113.3|20150.3|20110.3|0
1598311800000|2020-08-24 23:30:00|20150.1|20110.1|20155.2|20115.2|20155.8|20115.8|20148.6|20108.6|0
1598312100000|2020-08-24 23:35:00|20155.3|20115.3|20158.8|20118.8|20158.8|20118.8|20154.6|20114.6|0
1598312400000|2020-08-24 23:40:00|20158.7|20118.7|20158.8|20118.8|20158.8|20118.8|20157.6|20117.6|0
1598312700000|2020-08-24 23:45:00|20159.1|20119.1|20187|20147|20192.5|20152.5|20157.6|20117.6|0
1598313000000|2020-08-24 23:50:00|20187.3|20147.3|20188.3|20148.3|20191.3|20151.3|20184.6|20144.6|0
1598313300000|2020-08-24 23:55:00|20188.5|20148.5|20191.5|20151.5|20193.2|20153.2|20187.7|20147.7|0
1598313600000|2020-08-25 00:00:00|20191.2|20151.2|20175.7|20135.7|20191.4|20151.4|20175.7|20135.7|0
1598313900000|2020-08-25 00:05:00|20175.9|20135.9|20189|20149|20190.2|20150.2|20175.7|20135.7|0
1598314200000|2020-08-25 00:10:00|20188.7|20148.7|20199.4|20159.4|20200.7|20160.7|20184.2|20144.2|0
1598314500000|2020-08-25 00:15:00|20199.6|20159.6|20253.6|20213.6|20259.8|20219.8|20199.6|20159.6|0
1598314800000|2020-08-25 00:20:00|20254.6|20214.6|20253.2|20213.2|20259.4|20219.4|20236.3|20196.3|0
1598315100000|2020-08-25 00:25:00|20253.1|20213.1|20245.8|20205.8|20253.2|20213.2|20236.3|20196.3|0
1598315400000|2020-08-25 00:30:00|20244.8|20204.8|20251.3|20211.3|20262.7|20222.7|20243|20203|0
1598315700000|2020-08-25 00:35:00|20251.4|20211.4|20213.3|20173.3|20265.8|20225.8|20207.6|20167.6|0
1598316000000|2020-08-25 00:40:00|20214.3|20174.3|20236|20196|20241.4|20201.4|20213.3|20173.3|0
1598316300000|2020-08-25 00:45:00|20235.8|20195.8|20224.5|20184.5|20241.4|20201.4|20221.8|20181.8|0
1598316600000|2020-08-25 00:50:00|20224.4|20184.4|20227.4|20187.4|20230.5|20190.5|20216.1|20176.1|0
1598316900000|2020-08-25 00:55:00|20228.5|20188.5|20240.4|20200.4|20249.1|20209.1|20224.8|20184.8|0
1598317200000|2020-08-25 01:00:00|20239.4|20199.4|20244.3|20204.3|20244.6|20204.6|20232.2|20192.2|0
1598317500000|2020-08-25 01:05:00|20244.2|20204.2|20248.6|20208.6|20255.1|20215.1|20239.4|20199.4|0
1598317800000|2020-08-25 01:10:00|20248.5|20208.5|20248.3|20208.3|20251.3|20211.3|20237.1|20197.1|0
1598318100000|2020-08-25 01:15:00|20248.4|20208.4|20245.9|20205.9|20248.6|20208.6|20237.1|20197.1|0
1598318400000|2020-08-25 01:20:00|20246.9|20206.9|20249.6|20209.6|20255.7|20215.7|20243.2|20203.2|0
1598318700000|2020-08-25 01:25:00|20249.5|20209.5|20272.3|20232.3|20272.3|20232.3|20249.4|20209.4|0
1598319000000|2020-08-25 01:30:00|20272.2|20232.2|20278.2|20238.2|20278.4|20238.4|20260.7|20220.7|0
1598319300000|2020-08-25 01:35:00|20278.4|20238.4|20267.3|20227.3|20278.4|20238.4|20267.1|20227.1|0
1598319600000|2020-08-25 01:40:00|20267.1|20227.1|20261.9|20221.9|20273.2|20233.2|20261.8|20221.8|0
1598319900000|2020-08-25 01:45:00|20261.8|20221.8|20261.9|20221.9|20267.8|20227.8|20256.1|20216.1|0
1598320200000|2020-08-25 01:50:00|20262.1|20222.1|20280|20240|20280|20240|20256.2|20216.2|0
1598320500000|2020-08-25 01:55:00|20279.8|20239.8|20279.8|20239.8|20285.7|20245.7|20279.6|20239.6|0
1598320800000|2020-08-25 02:00:00|20280|20240|20280.3|20240.3|20285.8|20245.8|20274.6|20234.6|0
1598321100000|2020-08-25 02:05:00|20280.5|20240.5|20280.8|20240.8|20286|20246|20274.8|20234.8|0
1598321400000|2020-08-25 02:10:00|20280.6|20240.6|20263.9|20223.9|20280.6|20240.6|20263.9|20223.9|0
1598321700000|2020-08-25 02:15:00|20264|20224|20266.7|20226.7|20275.4|20235.4|20264|20224|0
1598322000000|2020-08-25 02:20:00|20265.7|20225.7|20272.4|20232.4|20280.8|20240.8|20263.9|20223.9|0
1598322300000|2020-08-25 02:25:00|20273.4|20233.4|20277.9|20237.9|20280.6|20240.6|20269.6|20229.6|0
1598322600000|2020-08-25 02:30:00|20276.9|20236.9|20266.2|20226.2|20286.2|20246.2|20263.3|20223.3|0
1598322900000|2020-08-25 02:35:00|20266.3|20226.3|20263.3|20223.3|20274.4|20234.4|20257.8|20217.8|0
1598323200000|2020-08-25 02:40:00|20263.5|20223.5|20268.9|20228.9|20268.9|20228.9|20260.5|20220.5|0
1598323500000|2020-08-25 02:45:00|20266|20226|20257.5|20217.5|20266|20226|20252.1|20212.1|0
1598323800000|2020-08-25 02:50:00|20257.6|20217.6|20257.6|20217.6|20260.3|20220.3|20252.1|20212.1|0
1598324100000|2020-08-25 02:55:00|20257.8|20217.8|20263.2|20223.2|20263.2|20223.2|20257.6|20217.6|0
1598324400000|2020-08-25 03:00:00|20263|20223|20257.5|20217.5|20266.3|20226.3|20257.5|20217.5|0
1598324700000|2020-08-25 03:05:00|20257.3|20217.3|20263.2|20223.2|20266|20226|20257.3|20217.3|0
1598325000000|2020-08-25 03:10:00|20263.3|20223.3|20256.6|20216.6|20268.9|20228.9|20256.6|20216.6|0
1598325300000|2020-08-25 03:15:00|20256.7|20216.7|20256.7|20216.7|20262.1|20222.1|20253.9|20213.9|0
1598325600000|2020-08-25 03:20:00|20256.6|20216.6|20245.3|20205.3|20256.7|20216.7|20245.3|20205.3|0
1598325900000|2020-08-25 03:25:00|20245.4|20205.4|20245.5|20205.5|20245.5|20205.5|20239.6|20199.6|0
1598326200000|2020-08-25 03:30:00|20245.3|20205.3|20256.7|20216.7|20256.9|20216.9|20245.3|20205.3|0
1598326500000|2020-08-25 03:35:00|20256.8|20216.8|20274|20234|20274|20234|20251.4|20211.4|0
1598326800000|2020-08-25 03:40:00|20273.9|20233.9|20262.8|20222.8|20273.9|20233.9|20262.8|20222.8|0
1598327100000|2020-08-25 03:45:00|20262.7|20222.7|20245.8|20205.8|20262.8|20222.8|20245.7|20205.7|0
1598327400000|2020-08-25 03:50:00|20245.7|20205.7|20240.1|20200.1|20251.2|20211.2|20240|20200|0
1598327700000|2020-08-25 03:55:00|20240|20200|20245.8|20205.8|20245.8|20205.8|20234.6|20194.6|0
1598328000000|2020-08-25 04:00:00|20245.7|20205.7|20245.7|20205.7|20251.4|20211.4|20240|20200|0
1598328300000|2020-08-25 04:05:00|20245.8|20205.8|20245.5|20205.5|20251.2|20211.2|20240|20200|0
1598328600000|2020-08-25 04:10:00|20245.4|20205.4|20243|20203|20249.1|20209.1|20234.6|20194.6|0
1598328900000|2020-08-25 04:15:00|20242|20202|20234.9|20194.9|20242|20202|20234.8|20194.8|0
1598329200000|2020-08-25 04:20:00|20235.1|20195.1|20240.9|20200.9|20240.9|20200.9|20235.1|20195.1|0
1598329500000|2020-08-25 04:25:00|20241.1|20201.1|20240.6|20200.6|20241.1|20201.1|20240.5|20200.5|0
1598329800000|2020-08-25 04:30:00|20240.5|20200.5|20223.3|20183.3|20240.5|20200.5|20223.3|20183.3|0
1598330100000|2020-08-25 04:35:00|20224.4|20184.4|20223|20183|20228.9|20188.9|20217.5|20177.5|0
1598330400000|2020-08-25 04:40:00|20222.9|20182.9|20228.9|20188.9|20228.9|20188.9|20217.5|20177.5|0
1598330700000|2020-08-25 04:45:00|20228.7|20188.7|20234.3|20194.3|20234.4|20194.4|20228.7|20188.7|0
1598331000000|2020-08-25 04:50:00|20234.4|20194.4|20234.4|20194.4|20234.4|20194.4|20231.6|20191.6|0
1598331300000|2020-08-25 04:55:00|20234.3|20194.3|20236.9|20196.9|20237.1|20197.1|20228.9|20188.9|0
1598331600000|2020-08-25 05:00:00|20235.9|20195.9|20228.6|20188.6|20239.8|20199.8|20228.6|20188.6|0
1598331900000|2020-08-25 05:05:00|20233.9|20193.9|20223.2|20183.2|20234.1|20194.1|20222.9|20182.9|0
1598332200000|2020-08-25 05:10:00|20223.1|20183.1|20234.6|20194.6|20234.6|20194.6|20222.9|20182.9|0
1598332500000|2020-08-25 05:15:00|20232.6|20192.6|20229.2|20189.2|20234.7|20194.7|20229|20189|0
1598332800000|2020-08-25 05:20:00|20229.4|20189.4|20222|20182|20234.9|20194.9|20216.3|20176.3|0
1598333100000|2020-08-25 05:25:00|20221.8|20181.8|20210.8|20170.8|20221.8|20181.8|20207.8|20167.8|0
1598333400000|2020-08-25 05:30:00|20210.6|20170.6|20210.4|20170.4|20216.6|20176.6|20204.7|20164.7|0
1598333700000|2020-08-25 05:35:00|20210.3|20170.3|20214|20174|20214.2|20174.2|20191|20151|0
1598334000000|2020-08-25 05:40:00|20213|20173|20211|20171|20214.2|20174.2|20202.9|20162.9|0
1598334300000|2020-08-25 05:45:00|20210|20170|20206.5|20166.5|20213.8|20173.8|20206.5|20166.5|0
1598334600000|2020-08-25 05:50:00|20206.6|20166.6|20206.3|20166.3|20206.7|20166.7|20200.8|20160.8|0
1598334900000|2020-08-25 05:55:00|20206.5|20166.5|20203.5|20163.5|20209|20169|20200.6|20160.6|0
1598335200000|2020-08-25 06:00:00|20202.5|20162.5|20261.6|20246.6|20266.6|20251.6|20201|20161|62
1598335500000|2020-08-25 06:05:00|20266.6|20251.6|20271.6|20256.6|20276.6|20261.6|20261.6|20246.6|37
1598335800000|2020-08-25 06:10:00|20276.6|20261.6|20276.6|20261.6|20286.6|20271.6|20276.6|20261.6|22
1598336100000|2020-08-25 06:15:00|20271.6|20256.6|20296.6|20281.6|20296.6|20281.6|20271.6|20256.6|23
1598336400000|2020-08-25 06:20:00|20301.6|20286.6|20296.6|20281.6|20306.6|20291.6|20291.6|20276.6|28
1598336700000|2020-08-25 06:25:00|20291.6|20276.6|20291.6|20276.6|20291.6|20276.6|20286.6|20271.6|32
1598337000000|2020-08-25 06:30:00|20296.6|20281.6|20301.6|20286.6|20301.6|20286.6|20296.6|20281.6|41
1598337300000|2020-08-25 06:35:00|20306.6|20291.6|20306.6|20291.6|20311.6|20296.6|20296.6|20281.6|32
1598337600000|2020-08-25 06:40:00|20301.6|20286.6|20306.6|20291.6|20306.6|20291.6|20286.6|20271.6|35
1598337900000|2020-08-25 06:45:00|20311.6|20296.6|20321.6|20306.6|20326.6|20311.6|20311.6|20296.6|50
1598338200000|2020-08-25 06:50:00|20316.6|20301.6|20296.6|20281.6|20321.6|20306.6|20296.6|20281.6|30
1598338500000|2020-08-25 06:55:00|20306.6|20291.6|20256.6|20241.6|20306.6|20291.6|20256.6|20241.6|64
1598338800000|2020-08-25 07:00:00|20261.6|20246.6|20331.6|20316.6|20336.6|20321.6|20246.6|20231.6|617
1598339100000|2020-08-25 07:05:00|20326.6|20311.6|20331.6|20316.6|20346.6|20331.6|20291.6|20276.6|750
1598339400000|2020-08-25 07:10:00|20326.6|20311.6|20366.6|20351.6|20376.6|20361.6|20321.6|20306.6|471
1598339700000|2020-08-25 07:15:00|20361.6|20346.6|20346.6|20331.6|20371.6|20356.6|20341.6|20326.6|377
1598340000000|2020-08-25 07:20:00|20341.6|20326.6|20331.6|20316.6|20351.6|20336.6|20311.6|20296.6|308
1598340300000|2020-08-25 07:25:00|20321.6|20306.6|20311.6|20296.6|20351.6|20336.6|20311.6|20296.6|207
1598340600000|2020-08-25 07:30:00|20301.6|20286.6|20296.6|20281.6|20341.6|20326.6|20281.6|20266.6|348
1598340900000|2020-08-25 07:35:00|20291.6|20276.6|20276.6|20261.6|20301.6|20286.6|20261.6|20246.6|301
1598341200000|2020-08-25 07:40:00|20275.1|20260.1|20270.1|20255.1|20280.1|20265.1|20255.1|20240.1|167
1598341500000|2020-08-25 07:45:00|20265.1|20250.1|20265.1|20250.1|20270.1|20255.1|20255.1|20240.1|144
1598341800000|2020-08-25 07:50:00|20270.1|20255.1|20250.1|20235.1|20270.1|20255.1|20240.1|20225.1|168
1598342100000|2020-08-25 07:55:00|20255.1|20240.1|20220.1|20205.1|20270.1|20255.1|20215.1|20200.1|289
1598342400000|2020-08-25 08:00:00|20225.1|20210.1|20215.1|20200.1|20225.1|20210.1|20185.1|20170.1|293
1598342700000|2020-08-25 08:05:00|20210.1|20195.1|20185.1|20170.1|20210.1|20195.1|20175.1|20160.1|181
1598343000000|2020-08-25 08:10:00|20180.1|20165.1|20185.1|20170.1|20185.1|20170.1|20155.1|20140.1|193
1598343300000|2020-08-25 08:15:00|20190.1|20175.1|20175.1|20160.1|20190.1|20175.1|20170.1|20155.1|142
1598343600000|2020-08-25 08:20:00|20170.1|20155.1|20170.1|20155.1|20175.1|20160.1|20165.1|20150.1|118
1598343900000|2020-08-25 08:25:00|20165.1|20150.1|20185.1|20170.1|20185.1|20170.1|20160.1|20145.1|140
1598344200000|2020-08-25 08:30:00|20190.1|20175.1|20165.1|20150.1|20190.1|20175.1|20160.1|20145.1|101
1598344500000|2020-08-25 08:35:00|20170.1|20155.1|20170.1|20155.1|20175.1|20160.1|20160.1|20145.1|91
1598344800000|2020-08-25 08:40:00|20175.1|20160.1|20175.1|20160.1|20185.1|20170.1|20170.1|20155.1|108
1598345100000|2020-08-25 08:45:00|20180.1|20165.1|20180.1|20165.1|20195.1|20180.1|20180.1|20165.1|66
1598345400000|2020-08-25 08:50:00|20185.1|20170.1|20210.1|20195.1|20210.1|20195.1|20185.1|20170.1|97
1598345700000|2020-08-25 08:55:00|20215.1|20200.1|20210.1|20195.1|20220.1|20205.1|20210.1|20195.1|106
1598346000000|2020-08-25 09:00:00|20205.1|20190.1|20190.1|20175.1|20205.1|20190.1|20170.1|20155.1|95
1598346300000|2020-08-25 09:05:00|20195.1|20180.1|20195.1|20180.1|20195.1|20180.1|20190.1|20175.1|23
1598346600000|2020-08-25 09:10:00|20200.1|20185.1|20185.1|20170.1|20200.1|20185.1|20180.1|20165.1|68
1598346900000|2020-08-25 09:15:00|20190.1|20175.1|20195.1|20180.1|20200.1|20185.1|20185.1|20170.1|81
1598347200000|2020-08-25 09:20:00|20200.1|20185.1|20205.1|20190.1|20205.1|20190.1|20195.1|20180.1|70
1598347500000|2020-08-25 09:25:00|20210.1|20195.1|20225.1|20210.1|20235.1|20220.1|20210.1|20195.1|148
1598347800000|2020-08-25 09:30:00|20230.1|20215.1|20220.1|20205.1|20230.1|20215.1|20205.1|20190.1|181
1598348100000|2020-08-25 09:35:00|20225.1|20210.1|20230.1|20215.1|20230.1|20215.1|20220.1|20205.1|41
1598348400000|2020-08-25 09:40:00|20225.1|20210.1|20250.1|20235.1|20250.1|20235.1|20225.1|20210.1|120
1598348700000|2020-08-25 09:45:00|20245.1|20230.1|20250.1|20235.1|20255.1|20240.1|20245.1|20230.1|66
1598349000000|2020-08-25 09:50:00|20255.1|20240.1|20260.1|20245.1|20275.1|20260.1|20255.1|20240.1|256
1598349300000|2020-08-25 09:55:00|20255.1|20240.1|20255.1|20240.1|20270.1|20255.1|20250.1|20235.1|90
1598349600000|2020-08-25 10:00:00|20260.1|20245.1|20240.1|20225.1|20260.1|20245.1|20240.1|20225.1|63
1598349900000|2020-08-25 10:05:00|20245.1|20230.1|20235.1|20220.1|20245.1|20230.1|20230.1|20215.1|70
1598350200000|2020-08-25 10:10:00|20230.1|20215.1|20235.1|20220.1|20235.1|20220.1|20225.1|20210.1|25
1598350500000|2020-08-25 10:15:00|20230.1|20215.1|20240.1|20225.1|20245.1|20230.1|20230.1|20215.1|29
1598350800000|2020-08-25 10:20:00|20235.1|20220.1|20235.1|20220.1|20235.1|20220.1|20235.1|20220.1|22
1598351100000|2020-08-25 10:25:00|20240.1|20225.1|20240.1|20225.1|20245.1|20230.1|20235.1|20220.1|51
1598351400000|2020-08-25 10:30:00|20245.1|20230.1|20270.1|20255.1|20270.1|20255.1|20245.1|20230.1|87
1598351700000|2020-08-25 10:35:00|20265.1|20250.1|20280.1|20265.1|20280.1|20265.1|20260.1|20245.1|93
1598352000000|2020-08-25 10:40:00|20275.1|20260.1|20285.1|20270.1|20285.1|20270.1|20265.1|20250.1|72
1598352300000|2020-08-25 10:45:00|20290.1|20275.1|20300.1|20285.1|20305.1|20290.1|20290.1|20275.1|126
1598352600000|2020-08-25 10:50:00|20295.1|20280.1|20290.1|20275.1|20300.1|20285.1|20290.1|20275.1|61
1598352900000|2020-08-25 10:55:00|20285.1|20270.1|20300.1|20285.1|20300.1|20285.1|20285.1|20270.1|64
1598353200000|2020-08-25 11:00:00|20305.1|20290.1|20315.1|20300.1|20320.1|20305.1|20305.1|20290.1|92
1598353500000|2020-08-25 11:05:00|20305.1|20290.1|20300.1|20285.1|20315.1|20300.1|20300.1|20285.1|66
1598353800000|2020-08-25 11:10:00|20305.1|20290.1|20300.1|20285.1|20320.1|20305.1|20300.1|20285.1|118
1598354100000|2020-08-25 11:15:00|20295.1|20280.1|20295.1|20280.1|20295.1|20280.1|20290.1|20275.1|68
1598354400000|2020-08-25 11:20:00|20290.1|20275.1|20285.1|20270.1|20290.1|20275.1|20285.1|20270.1|32
1598354700000|2020-08-25 11:25:00|20280.1|20265.1|20290.1|20275.1|20295.1|20280.1|20280.1|20265.1|37
1598355000000|2020-08-25 11:30:00|20295.1|20280.1|20285.1|20270.1|20295.1|20280.1|20285.1|20270.1|32
1598355300000|2020-08-25 11:35:00|20290.1|20275.1|20300.1|20285.1|20300.1|20285.1|20290.1|20275.1|35
1598355600000|2020-08-25 11:40:00|20301.2|20286.2|20306.2|20291.2|20311.2|20296.2|20301.2|20286.2|70
1598355900000|2020-08-25 11:45:00|20301.2|20286.2|20306.2|20291.2|20306.2|20291.2|20296.2|20281.2|21
1598356200000|2020-08-25 11:50:00|20301.2|20286.2|20306.2|20291.2|20306.2|20291.2|20301.2|20286.2|25
1598356500000|2020-08-25 11:55:00|20301.2|20286.2|20296.2|20281.2|20311.2|20296.2|20296.2|20281.2|87
1598356800000|2020-08-25 12:00:00|20301.2|20286.2|20291.2|20276.2|20301.2|20286.2|20276.2|20261.2|65
1598357100000|2020-08-25 12:05:00|20296.2|20281.2|20326.2|20311.2|20331.2|20316.2|20296.2|20281.2|92
1598357400000|2020-08-25 12:10:00|20321.2|20306.2|20326.2|20311.2|20326.2|20311.2|20321.2|20306.2|98
1598357700000|2020-08-25 12:15:00|20321.2|20306.2|20306.2|20291.2|20326.2|20311.2|20296.2|20281.2|249
1598358000000|2020-08-25 12:20:00|20301.2|20286.2|20306.2|20291.2|20306.2|20291.2|20296.2|20281.2|60
1598358300000|2020-08-25 12:25:00|20301.2|20286.2|20321.2|20306.2|20326.2|20311.2|20291.2|20276.2|153
1598358600000|2020-08-25 12:30:00|20326.2|20311.2|20316.2|20301.2|20326.2|20311.2|20306.2|20291.2|101
1598358900000|2020-08-25 12:35:00|20311.2|20296.2|20306.2|20291.2|20321.2|20306.2|20306.2|20291.2|303
1598359200000|2020-08-25 12:40:00|20316.2|20301.2|20321.2|20306.2|20326.2|20311.2|20316.2|20301.2|82
1598359500000|2020-08-25 12:45:00|20316.2|20301.2|20311.2|20296.2|20321.2|20306.2|20311.2|20296.2|63
1598359800000|2020-08-25 12:50:00|20321.2|20306.2|20326.2|20311.2|20326.2|20311.2|20316.2|20301.2|82
1598360100000|2020-08-25 12:55:00|20331.2|20316.2|20326.2|20311.2|20331.2|20316.2|20321.2|20306.2|98
1598360400000|2020-08-25 13:00:00|20331.2|20316.2|20311.2|20296.2|20331.2|20316.2|20311.2|20296.2|100
1598360700000|2020-08-25 13:05:00|20316.2|20301.2|20306.2|20291.2|20316.2|20301.2|20301.2|20286.2|60
1598361000000|2020-08-25 13:10:00|20311.2|20296.2|20301.2|20286.2|20311.2|20296.2|20301.2|20286.2|84
1598361300000|2020-08-25 13:15:00|20296.2|20281.2|20286.2|20271.2|20301.2|20286.2|20286.2|20271.2|60
1598361600000|2020-08-25 13:20:00|20281.2|20266.2|20286.2|20271.2|20301.2|20286.2|20276.2|20261.2|89
1598361900000|2020-08-25 13:25:00|20291.2|20276.2|20291.2|20276.2|20291.2|20276.2|20286.2|20271.2|79
1598362200000|2020-08-25 13:30:00|20286.2|20271.2|20261.2|20246.2|20286.2|20271.2|20261.2|20246.2|142
1598362500000|2020-08-25 13:35:00|20256.2|20241.2|20231.2|20216.2|20256.2|20241.2|20216.2|20201.2|178
1598362800000|2020-08-25 13:40:00|20236.2|20221.2|20231.2|20216.2|20246.2|20231.2|20231.2|20216.2|108
1598363100000|2020-08-25 13:45:00|20236.2|20221.2|20256.2|20241.2|20256.2|20241.2|20226.2|20211.2|144
1598363400000|2020-08-25 13:50:00|20261.2|20246.2|20236.2|20221.2|20261.2|20246.2|20236.2|20221.2|173
1598363700000|2020-08-25 13:55:00|20241.2|20226.2|20246.2|20231.2|20256.2|20241.2|20236.2|20221.2|159
1598364000000|2020-08-25 14:00:00|20231.2|20216.2|20226.2|20211.2|20251.2|20236.2|20216.2|20201.2|242
1598364300000|2020-08-25 14:05:00|20231.2|20216.2|20181.2|20166.2|20236.2|20221.2|20176.2|20161.2|193
1598364600000|2020-08-25 14:10:00|20179.7|20164.7|20154.7|20139.7|20184.7|20169.7|20154.7|20139.7|187
1598364900000|2020-08-25 14:15:00|20159.7|20144.7|20224.7|20209.7|20229.7|20214.7|20159.7|20144.7|260
1598365200000|2020-08-25 14:20:00|20219.7|20204.7|20179.7|20164.7|20219.7|20204.7|20179.7|20164.7|190
1598365500000|2020-08-25 14:25:00|20174.7|20159.7|20169.7|20154.7|20179.7|20164.7|20139.7|20124.7|319
1598365800000|2020-08-25 14:30:00|20159.7|20144.7|20124.7|20109.7|20159.7|20144.7|20124.7|20109.7|395
1598366100000|2020-08-25 14:35:00|20129.7|20114.7|20139.7|20124.7|20144.7|20129.7|20119.7|20104.7|235
1598366400000|2020-08-25 14:40:00|20134.7|20119.7|20109.7|20094.7|20134.7|20119.7|20099.7|20084.7|257
1598366700000|2020-08-25 14:45:00|20104.7|20089.7|20084.7|20069.7|20129.7|20114.7|20084.7|20069.7|353
1598367000000|2020-08-25 14:50:00|20079.7|20064.7|20079.7|20064.7|20089.7|20074.7|20064.7|20049.7|217
1598367300000|2020-08-25 14:55:00|20074.7|20059.7|20099.7|20084.7|20109.7|20094.7|20059.7|20044.7|194
1598367600000|2020-08-25 15:00:00|20104.7|20089.7|20124.7|20109.7|20124.7|20109.7|20094.7|20079.7|417
1598367900000|2020-08-25 15:05:00|20119.7|20104.7|20109.7|20094.7|20119.7|20104.7|20104.7|20089.7|205
1598368200000|2020-08-25 15:10:00|20104.7|20089.7|20109.7|20094.7|20109.7|20094.7|20094.7|20079.7|106
1598368500000|2020-08-25 15:15:00|20104.7|20089.7|20089.7|20074.7|20109.7|20094.7|20084.7|20069.7|150
1598368800000|2020-08-25 15:20:00|20084.7|20069.7|20074.7|20059.7|20084.7|20069.7|20064.7|20049.7|151
1598369100000|2020-08-25 15:25:00|20069.7|20054.7|20079.7|20064.7|20089.7|20074.7|20059.7|20044.7|462
1598369400000|2020-08-25 15:30:00|20074.7|20059.7|20044.7|20029.7|20079.7|20064.7|20044.7|20029.7|465
1598369700000|2020-08-25 15:35:00|20049.7|20034.7|20024.7|20009.7|20049.7|20034.7|20024.7|20009.7|264
1598370000000|2020-08-25 15:40:00|20019.7|20004.7|19999.7|19984.7|20029.7|20014.7|19999.7|19984.7|97
1598370300000|2020-08-25 15:45:00|20004.7|19989.7|20019.7|20004.7|20019.7|20004.7|20004.7|19989.7|45
1598370600000|2020-08-25 15:50:00|20024.7|19999.7|20009.7|19989.7|20034.7|20014.7|20009.7|19989.7|24
1598370900000|2020-08-25 15:55:00|20014.7|19994.7|20009.7|19984.7|20024.7|20004.7|20009.7|19984.7|22
1598371200000|2020-08-25 16:00:00|20014.7|19989.7|19994.7|19974.7|20014.7|19989.7|19989.7|19969.7|34
1598371500000|2020-08-25 16:05:00|19989.7|19969.7|19994.7|19974.7|19999.7|19979.7|19984.7|19964.7|58
1598371800000|2020-08-25 16:10:00|19989.7|19969.7|19969.7|19944.7|19989.7|19969.7|19959.7|19939.7|45
1598372100000|2020-08-25 16:15:00|19964.7|19949.7|19979.7|19954.7|19979.7|19959.7|19964.7|19939.7|51
1598372400000|2020-08-25 16:20:00|19974.7|19959.7|19984.7|19959.7|19984.7|19964.7|19974.7|19949.7|50
1598372700000|2020-08-25 16:25:00|19989.7|19964.7|19984.7|19964.7|19994.7|19969.7|19984.7|19959.7|33
1598373000000|2020-08-25 16:30:00|19989.7|19969.7|19994.7|19974.7|19994.7|19974.7|19979.7|19959.7|75
1598373300000|2020-08-25 16:35:00|19999.7|19969.7|19999.7|19974.7|19999.7|19974.7|19994.7|19969.7|26
1598373600000|2020-08-25 16:40:00|19994.7|19969.7|19994.7|19974.7|19999.7|19974.7|19989.7|19964.7|43
1598373900000|2020-08-25 16:45:00|19989.7|19969.7|19979.7|19959.7|19994.7|19974.7|19979.7|19959.7|12
1598374200000|2020-08-25 16:50:00|19974.7|19954.7|19974.7|19954.7|19979.7|19959.7|19974.7|19949.7|22
1598374500000|2020-08-25 16:55:00|19979.7|19959.7|19984.7|19964.7|19984.7|19964.7|19979.7|19954.7|17
1598374800000|2020-08-25 17:00:00|19979.7|19959.7|19989.7|19964.7|19994.7|19969.7|19979.7|19959.7|32
1598375100000|2020-08-25 17:05:00|19984.7|19969.7|19999.7|19974.7|19999.7|19974.7|19979.7|19954.7|18
1598375400000|2020-08-25 17:10:00|19994.7|19969.7|19999.7|19979.7|20004.7|19979.7|19989.7|19969.7|8
1598375700000|2020-08-25 17:15:00|20004.7|19984.7|20009.7|19989.7|20009.7|19989.7|20004.7|19979.7|33
1598376000000|2020-08-25 17:20:00|20014.7|19994.7|20014.7|19994.7|20019.7|19994.7|20014.7|19989.7|12
1598376300000|2020-08-25 17:25:00|20019.7|19999.7|20004.7|19979.7|20019.7|19999.7|19999.7|19979.7|11
1598376600000|2020-08-25 17:30:00|20009.7|19984.7|20014.7|19994.7|20014.7|19994.7|20009.7|19984.7|5
1598376900000|2020-08-25 17:35:00|20009.7|19989.7|20009.7|19989.7|20014.7|19989.7|20009.7|19989.7|3
1598377200000|2020-08-25 17:40:00|20014.7|19984.7|20014.7|19989.7|20019.7|19999.7|20004.7|19984.7|7
1598377500000|2020-08-25 17:45:00|20009.7|19994.7|20009.7|19984.7|20014.7|19994.7|20004.7|19984.7|2
1598377800000|2020-08-25 17:50:00|20004.7|19989.7|19994.7|19969.7|20009.7|19989.7|19989.7|19964.7|34
1598378100000|2020-08-25 17:55:00|19999.7|19974.7|19999.7|19974.7|20004.7|19979.7|19994.7|19969.7|23
1598378400000|2020-08-25 18:00:00|19994.7|19979.7|19999.7|19974.7|19999.7|19979.7|19994.7|19969.7|8
1598378700000|2020-08-25 18:05:00|19994.7|19979.7|19999.7|19979.7|19999.7|19979.7|19994.7|19974.7|2
1598379000000|2020-08-25 18:10:00|20004.7|19984.7|19999.7|19979.7|20014.7|19994.7|19999.7|19979.7|14
1598379300000|2020-08-25 18:15:00|19994.7|19974.7|20004.7|19984.7|20009.7|19989.7|19979.7|19959.7|30
1598379600000|2020-08-25 18:20:00|20009.7|19979.7|20004.7|19984.7|20014.7|19989.7|20004.7|19979.7|20
1598379900000|2020-08-25 18:25:00|20009.7|19979.7|20004.7|19989.7|20009.7|19989.7|20004.7|19979.7|16
1598380200000|2020-08-25 18:30:00|20009.7|19994.7|20009.7|19994.7|20009.7|19994.7|20009.7|19994.7|2
1598380500000|2020-08-25 18:35:00|||||||||5
1598380800000|2020-08-25 18:40:00|20014.7|19999.7|20014.7|19999.7|20014.7|19999.7|20009.7|19994.7|23
1598381100000|2020-08-25 18:45:00|20019.7|20004.7|20019.7|20004.7|20019.7|20004.7|20019.7|20004.7|6
1598381400000|2020-08-25 18:50:00|20009.7|19994.7|20009.7|19994.7|20014.7|19999.7|20009.7|19994.7|11
1598381700000|2020-08-25 18:55:00|20014.7|19999.7|20019.7|20004.7|20019.7|20004.7|20009.7|19994.7|6
1598382000000|2020-08-25 19:00:00|20004.7|19989.7|20004.7|19989.7|20009.7|19994.7|20004.7|19989.7|10
1598382300000|2020-08-25 19:05:00|20009.7|19994.7|20014.7|19999.7|20014.7|19999.7|20009.7|19994.7|5
1598382600000|2020-08-25 19:10:00|20019.7|20004.7|20019.7|20004.7|20024.7|20009.7|20019.7|20004.7|8
1598382900000|2020-08-25 19:15:00|20024.7|20009.7|20024.7|20009.7|20029.7|20014.7|20024.7|20009.7|10
1598383200000|2020-08-25 19:20:00|20034.7|20019.7|20029.7|20014.7|20034.7|20019.7|20029.7|20014.7|3
1598383500000|2020-08-25 19:25:00|20034.7|20019.7|20039.7|20024.7|20044.7|20029.7|20034.7|20019.7|7
1598383800000|2020-08-25 19:30:00|20044.7|20029.7|20034.7|20019.7|20044.7|20029.7|20029.7|20014.7|35
1598384100000|2020-08-25 19:35:00|20039.7|20024.7|20039.7|20024.7|20044.7|20029.7|20029.7|20014.7|22
1598384400000|2020-08-25 19:40:00|20034.7|20019.7|20034.7|20019.7|20034.7|20019.7|20034.7|20019.7|8
1598384700000|2020-08-25 19:45:00|20039.7|20024.7|20044.7|20029.7|20049.7|20034.7|20039.7|20024.7|12
1598385000000|2020-08-25 19:50:00|20049.7|20034.7|20049.7|20034.7|20054.7|20039.7|20049.7|20034.7|12
1598385300000|2020-08-25 19:55:00|20054.7|20039.7|20054.7|20039.7|20064.7|20049.7|20049.7|20034.7|31
1598385600000|2020-08-25 20:00:00|20077.2|20037.2|20082.4|20042.4|20082.4|20042.4|20072.4|20032.4|0
1598385900000|2020-08-25 20:05:00|20082.2|20042.2|20089.6|20049.6|20089.6|20049.6|20081.2|20041.2|0
1598386200000|2020-08-25 20:10:00|20089.4|20049.4|20087.8|20047.8|20092|20052|20084.2|20044.2|0
1598386500000|2020-08-25 20:15:00|20086.3|20046.3|20088.3|20048.3|20088.3|20048.3|20085.8|20045.8|0
1598386800000|2020-08-25 20:20:00|20087.8|20047.8|20088.8|20048.8|20089.3|20049.3|20087.8|20047.8|0
1598387100000|2020-08-25 20:25:00|20088.3|20048.3|20090.3|20050.3|20090.3|20050.3|20087.8|20047.8|0
1598387400000|2020-08-25 20:30:00|20091|20051|20095|20055|20096.2|20056.2|20089|20049|0
1598387700000|2020-08-25 20:35:00|20095.2|20055.2|20096.6|20056.6|20099.2|20059.2|20093.2|20053.2|0
1598388000000|2020-08-25 20:40:00|20096.9|20056.9|20098.4|20058.4|20099.6|20059.6|20096.6|20056.6|0
1598388300000|2020-08-25 20:45:00|20098.6|20058.6|20107.4|20067.4|20108.6|20068.6|20098.4|20058.4|0
1598388600000|2020-08-25 20:50:00|20107.6|20067.6|20105.6|20065.6|20111.6|20071.6|20105.6|20065.6|0
1598388900000|2020-08-25 20:55:00|20105.9|20065.9|20099.6|20059.6|20107.4|20067.4|20099.4|20059.4|0
1598389200000|2020-08-25 21:00:00|20099.9|20059.9|20100.2|20060.2|20101.7|20061.7|20097.9|20057.9|0
1598389500000|2020-08-25 21:05:00|20100.7|20060.7|20100.2|20060.2|20102.7|20062.7|20100.2|20060.2|0
1598389800000|2020-08-25 21:10:00|20101.7|20061.7|20100.2|20060.2|20101.7|20061.7|20100.2|20060.2|0
1598390100000|2020-08-25 21:15:00|20099.7|20059.7|20100.2|20060.2|20100.2|20060.2|20099.2|20059.2|0
1598390400000|2020-08-25 21:20:00|20099.2|20059.2|20098.7|20058.7|20099.2|20059.2|20098.7|20058.7|0
1598390700000|2020-08-25 21:25:00|20098.2|20058.2|20097.2|20057.2|20098.2|20058.2|20096.7|20056.7|0
1598391000000|2020-08-25 21:30:00|20098.2|20058.2|20098.7|20058.7|20100.2|20060.2|20098.2|20058.2|0
1598391300000|2020-08-25 21:35:00|20098.8|20058.8|20098.8|20058.8|20098.8|20058.8|20098.8|20058.8|0
1598391600000|2020-08-25 21:40:00|20099.3|20059.3|20099.8|20059.8|20100.9|20060.9|20099.3|20059.3|0
1598392200000|2020-08-25 21:50:00|20100.4|20060.4|20099.8|20059.8|20100.4|20060.4|20099.8|20059.8|0
1598392500000|2020-08-25 21:55:00|20100.4|20060.4|20100.9|20060.9|20103.4|20063.4|20100.4|20060.4|0
1598392800000|2020-08-25 22:00:00|20101.3|20061.3|20103.2|20063.2|20107.3|20067.3|20101.3|20061.3|0
1598393100000|2020-08-25 22:05:00|20103|20063|20106.2|20066.2|20106.2|20066.2|20102|20062|0
1598393400000|2020-08-25 22:10:00|20106.5|20066.5|20105|20065|20108|20068|20105|20065|0
1598393700000|2020-08-25 22:15:00|20105.2|20065.2|20109.2|20069.2|20109.2|20069.2|20105.2|20065.2|0
1598394000000|2020-08-25 22:20:00|20109|20069|20102|20062|20109|20069|20102|20062|0
1598394300000|2020-08-25 22:25:00|20102.1|20062.1|20099|20059|20103.2|20063.2|20099|20059|0
1598394600000|2020-08-25 22:30:00|20099.1|20059.1|20099|20059|20103.2|20063.2|20099|20059|0
1598394900000|2020-08-25 22:35:00|20099.2|20059.2|20097.8|20057.8|20100.7|20060.7|20097.8|20057.8|0
1598395200000|2020-08-25 22:40:00|20098|20058|20099|20059|20100.7|20060.7|20098|20058|0
1598395500000|2020-08-25 22:45:00|20099.2|20059.2|20102|20062|20102|20062|20099.2|20059.2|0
1598395800000|2020-08-25 22:50:00|20101.9|20061.9|20100.7|20060.7|20101.9|20061.9|20100.7|20060.7|0
1598396100000|2020-08-25 22:55:00|20101|20061|20102|20062|20103.2|20063.2|20100.7|20060.7|0
1598396400000|2020-08-25 23:00:00|20101.7|20061.7|20099|20059|20101.7|20061.7|20099|20059|0
1598396700000|2020-08-25 23:05:00|20099.2|20059.2|20103.2|20063.2|20103.2|20063.2|20099|20059|0
1598397000000|2020-08-25 23:10:00|20103.1|20063.1|20105|20065|20105|20065|20102|20062|0
1598397300000|2020-08-25 23:15:00|20104.7|20064.7|20102|20062|20104.7|20064.7|20102|20062|0
1598397600000|2020-08-25 23:20:00|20102.2|20062.2|20102|20062|20103.2|20063.2|20102|20062|0
1598397900000|2020-08-25 23:25:00|20102.2|20062.2|20108|20068|20108|20068|20102|20062|0
1598398200000|2020-08-25 23:30:00|20108.2|20068.2|20113.4|20073.4|20113.4|20073.4|20108.2|20068.2|0
1598398500000|2020-08-25 23:35:00|20113.7|20073.7|20113.4|20073.4|20115.2|20075.2|20112.2|20072.2|0
1598398800000|2020-08-25 23:40:00|20113.6|20073.6|20115.2|20075.2|20115.2|20075.2|20113.4|20073.4|0
1598399100000|2020-08-25 23:45:00|20115.4|20075.4|20116.4|20076.4|20116.4|20076.4|20112.2|20072.2|0
1598399400000|2020-08-25 23:50:00|20116.2|20076.2|20112.2|20072.2|20118.2|20078.2|20111|20071|0
1598399700000|2020-08-25 23:55:00|20112|20072|20108|20068|20112.2|20072.2|20106.2|20066.2|0
1598400000000|2020-08-26 00:00:00|20107.7|20067.7|20107.2|20067.2|20111|20071|20098.2|20058.2|0
1598400300000|2020-08-26 00:05:00|20106.9|20066.9|20116.2|20076.2|20117.4|20077.4|20105.9|20065.9|0
1598400600000|2020-08-26 00:10:00|20115.9|20075.9|20121.2|20081.2|20122.4|20082.4|20113.2|20073.2|0
1598400900000|2020-08-26 00:15:00|20120.9|20080.9|20108.9|20068.9|20120.9|20080.9|20103.7|20063.7|0
1598401200000|2020-08-26 00:20:00|20109|20069|20103.5|20063.5|20114.5|20074.5|20103.5|20063.5|0
1598401500000|2020-08-26 00:25:00|20103.4|20063.4|20108.9|20068.9|20109|20069|20103.2|20063.2|0
1598401800000|2020-08-26 00:30:00|20109|20069|20108.5|20068.5|20114.4|20074.4|20108.5|20068.5|0
1598402100000|2020-08-26 00:35:00|20108.7|20068.7|20100|20060|20108.7|20068.7|20094.1|20054.1|0
1598402400000|2020-08-26 00:40:00|20101.1|20061.1|20102.9|20062.9|20102.9|20062.9|20091.7|20051.7|0
1598402700000|2020-08-26 00:45:00|20103|20063|20097.4|20057.4|20103.2|20063.2|20097.3|20057.3|0
1598403000000|2020-08-26 00:50:00|20097.3|20057.3|20091.5|20051.5|20097.4|20057.4|20091.4|20051.4|0
1598403300000|2020-08-26 00:55:00|20091.4|20051.4|20096.9|20056.9|20097.2|20057.2|20091.2|20051.2|0
1598403600000|2020-08-26 01:00:00|20094.9|20054.9|20091.7|20051.7|20097.1|20057.1|20085.6|20045.6|0
1598403900000|2020-08-26 01:05:00|20092.7|20052.7|20085.6|20045.6|20097.2|20057.2|20085.4|20045.4|0
1598404200000|2020-08-26 01:10:00|20085.7|20045.7|20085.9|20045.9|20091.4|20051.4|20080.1|20040.1|0
1598404500000|2020-08-26 01:15:00|20085.7|20045.7|20062.7|20022.7|20085.9|20045.9|20060.1|20020.1|0
1598404800000|2020-08-26 01:20:00|20062.9|20022.9|20065.6|20025.6|20068.6|20028.6|20062.6|20022.6|0
1598405100000|2020-08-26 01:25:00|20064.6|20024.6|20079.7|20039.7|20079.7|20039.7|20062.7|20022.7|0
1598405400000|2020-08-26 01:30:00|20079.6|20039.6|20068.2|20028.2|20079.7|20039.7|20057.1|20017.1|0
1598405700000|2020-08-26 01:35:00|20068.1|20028.1|20076.9|20036.9|20085.2|20045.2|20068.1|20028.1|0
1598406000000|2020-08-26 01:40:00|20079.6|20039.6|20070.2|20030.2|20079.9|20039.9|20068.4|20028.4|0
1598406300000|2020-08-26 01:45:00|20068.6|20028.6|20085.9|20045.9|20085.9|20045.9|20068.6|20028.6|0
1598406600000|2020-08-26 01:50:00|20087.9|20047.9|20085.6|20045.6|20091.4|20051.4|20085.4|20045.4|0
1598406900000|2020-08-26 01:55:00|20085.7|20045.7|20079.8|20039.8|20085.7|20045.7|20079.7|20039.7|0
1598407200000|2020-08-26 02:00:00|20079.7|20039.7|20080.2|20040.2|20080.2|20040.2|20074.1|20034.1|0
1598407500000|2020-08-26 02:05:00|20080.4|20040.4|20063.5|20023.5|20080.4|20040.4|20063.5|20023.5|0
1598407800000|2020-08-26 02:10:00|20063.4|20023.4|20069.2|20029.2|20069.4|20029.4|20063.4|20023.4|0
1598408100000|2020-08-26 02:15:00|20069.3|20029.3|20068.9|20028.9|20069.4|20029.4|20063.5|20023.5|0
1598408400000|2020-08-26 02:20:00|20069|20029|20075|20035|20075|20035|20063.5|20023.5|0
1598408700000|2020-08-26 02:25:00|20074.9|20034.9|20080.5|20040.5|20080.7|20040.7|20074.9|20034.9|0
1598409000000|2020-08-26 02:30:00|20080.7|20040.7|20080.5|20040.5|20086.2|20046.2|20080.5|20040.5|0
1598409300000|2020-08-26 02:35:00|20080.4|20040.4|20080.2|20040.2|20080.5|20040.5|20074.5|20034.5|0
1598409600000|2020-08-26 02:40:00|20080.1|20040.1|20080.4|20040.4|20080.7|20040.7|20074.7|20034.7|0
1598409900000|2020-08-26 02:45:00|20080.5|20040.5|20080.5|20040.5|20080.7|20040.7|20080.4|20040.4|0
1598410200000|2020-08-26 02:50:00|20080.4|20040.4|20074.5|20034.5|20086|20046|20074.5|20034.5|0
1598410500000|2020-08-26 02:55:00|20074.4|20034.4|20074.7|20034.7|20080.3|20040.3|20074.4|20034.4|0
1598410800000|2020-08-26 03:00:00|20074.6|20034.6|20069|20029|20074.7|20034.7|20069|20029|0
1598411100000|2020-08-26 03:05:00|20069.2|20029.2|20063.7|20023.7|20069.3|20029.3|20063.5|20023.5|0
1598411400000|2020-08-26 03:10:00|20063.5|20023.5|20074.7|20034.7|20074.7|20034.7|20063.5|20023.5|0
1598411700000|2020-08-26 03:15:00|20072.7|20032.7|20063.5|20023.5|20072.7|20032.7|20057.9|20017.9|0
1598412000000|2020-08-26 03:20:00|20063.6|20023.6|20057.9|20017.9|20069.2|20029.2|20057.7|20017.7|0
1598412300000|2020-08-26 03:25:00|20058|20018|20063.2|20023.2|20063.5|20023.5|20057.7|20017.7|0
1598412600000|2020-08-26 03:30:00|20063.1|20023.1|20068.9|20028.9|20068.9|20028.9|20057.6|20017.6|0
1598412900000|2020-08-26 03:35:00|20069|20029|20069|20029|20069|20029|20063.5|20023.5|0
1598413200000|2020-08-26 03:40:00|20068.9|20028.9|20069|20029|20069|20029|20068.9|20028.9|0
1598413500000|2020-08-26 03:45:00|20069.1|20029.1|20074.7|20034.7|20080.1|20040.1|20069.1|20029.1|0
1598413800000|2020-08-26 03:50:00|20074.9|20034.9|20074.7|20034.7|20080.2|20040.2|20074.7|20034.7|0
1598414100000|2020-08-26 03:55:00|20074.9|20034.9|20080.7|20040.7|20080.7|20040.7|20074.9|20034.9|0
1598414400000|2020-08-26 04:00:00|20080.5|20040.5|20080.4|20040.4|20080.5|20040.5|20080.4|20040.4|0
1598414700000|2020-08-26 04:05:00|20078.4|20038.4|20080.5|20040.5|20080.5|20040.5|20074.9|20034.9|0
1598415000000|2020-08-26 04:10:00|20080.7|20040.7|20080.5|20040.5|20080.7|20040.7|20080.5|20040.5|0
1598415300000|2020-08-26 04:15:00|20075.2|20035.2|20075|20035|20077.9|20037.9|20075|20035|0
1598415600000|2020-08-26 04:20:00|20074.9|20034.9|20074.9|20034.9|20075|20035|20074.9|20034.9|0
1598415900000|2020-08-26 04:25:00|20075|20035|20074.9|20034.9|20075|20035|20074.9|20034.9|0
1598416200000|2020-08-26 04:30:00|20075|20035|20085.7|20045.7|20085.7|20045.7|20075|20035|0
1598416500000|2020-08-26 04:35:00|20084.7|20044.7|20085.7|20045.7|20085.7|20045.7|20080.2|20040.2|0
1598416800000|2020-08-26 04:40:00|20085.9|20045.9|20085.7|20045.7|20085.9|20045.9|20085.7|20045.7|0
1598417100000|2020-08-26 04:45:00|20085.8|20045.8|20085.9|20045.9|20086|20046|20085.8|20045.8|0
1598417400000|2020-08-26 04:50:00|20086|20046|20085.7|20045.7|20086.2|20046.2|20085.7|20045.7|0
1598417700000|2020-08-26 04:55:00|20085.6|20045.6|20085.7|20045.7|20085.9|20045.9|20085.6|20045.6|0
1598418000000|2020-08-26 05:00:00|20085.9|20045.9|20097.4|20057.4|20097.5|20057.5|20085.7|20045.7|0
1598418300000|2020-08-26 05:05:00|20097.5|20057.5|20097.5|20057.5|20100.2|20060.2|20097.3|20057.3|0
1598418600000|2020-08-26 05:10:00|20097.7|20057.7|20102.9|20062.9|20103|20063|20092|20052|0
1598418900000|2020-08-26 05:15:00|20103|20063|20097.2|20057.2|20103|20063|20091.7|20051.7|0
1598419200000|2020-08-26 05:20:00|20097.4|20057.4|20102.7|20062.7|20102.7|20062.7|20097.2|20057.2|0
1598419500000|2020-08-26 05:25:00|20102.9|20062.9|20102.9|20062.9|20102.9|20062.9|20102.6|20062.6|0
1598419800000|2020-08-26 05:30:00|20103|20063|20097.4|20057.4|20108.5|20068.5|20097.4|20057.4|0
1598420100000|2020-08-26 05:35:00|20097.2|20057.2|20085.9|20045.9|20097.4|20057.4|20085.9|20045.9|0
1598420400000|2020-08-26 05:40:00|20085.7|20045.7|20080.4|20040.4|20086|20046|20080.2|20040.2|0
1598420700000|2020-08-26 05:45:00|20080.2|20040.2|20086|20046|20086.2|20046.2|20074.9|20034.9|0
1598421000000|2020-08-26 05:50:00|20085.9|20045.9|20085.7|20045.7|20086.4|20046.4|20083.2|20043.2|0
1598421300000|2020-08-26 05:55:00|20085.9|20045.9|20076.8|20036.8|20085.9|20045.9|20074.5|20034.5|0
1598421600000|2020-08-26 06:00:00|20077|20037|20029.7|20014.7|20077.1|20037.1|20024.7|20009.7|8
1598421900000|2020-08-26 06:05:00|20024.7|20009.7|20014.7|19999.7|20024.7|20009.7|20014.7|19999.7|4
1598422200000|2020-08-26 06:10:00|20019.7|20004.7|19999.7|19984.7|20019.7|20004.7|19989.7|19974.7|24
1598422500000|2020-08-26 06:15:00|20004.7|19989.7|20004.7|19989.7|20014.7|19999.7|20004.7|19989.7|24
1598422800000|2020-08-26 06:20:00|20009.7|19994.7|20004.7|19989.7|20009.7|19994.7|19999.7|19984.7|7
1598423100000|2020-08-26 06:25:00|20009.7|19994.7|19999.7|19984.7|20009.7|19994.7|19999.7|19984.7|8
1598423400000|2020-08-26 06:30:00|20004.7|19989.7|20019.7|20004.7|20019.7|20004.7|20004.7|19989.7|5
1598423700000|2020-08-26 06:35:00|20024.7|20009.7|20009.7|19994.7|20024.7|20009.7|20009.7|19994.7|13
1598424000000|2020-08-26 06:40:00|20014.7|19999.7|20024.7|20009.7|20024.7|20009.7|20014.7|19999.7|6
1598424300000|2020-08-26 06:45:00|20029.7|20014.7|20019.7|20004.7|20029.7|20014.7|20019.7|20004.7|15
1598424600000|2020-08-26 06:50:00|20009.7|19994.7|20014.7|19999.7|20019.7|20004.7|20004.7|19989.7|20
1598424900000|2020-08-26 06:55:00|20009.7|19994.7|20009.7|19994.7|20014.7|19999.7|19994.7|19979.7|28
1598425200000|2020-08-26 07:00:00|19994.7|19979.7|19954.7|19939.7|20009.7|19994.7|19924.7|19909.7|769
1598425500000|2020-08-26 07:05:00|19959.7|19944.7|20024.7|20009.7|20034.7|20019.7|19939.7|19924.7|397
1598425800000|2020-08-26 07:10:00|20029.7|20014.7|20069.7|20054.7|20079.7|20064.7|20019.7|20004.7|306
1598426100000|2020-08-26 07:15:00|20064.7|20049.7|20084.7|20069.7|20089.7|20074.7|20049.7|20034.7|306
1598426400000|2020-08-26 07:20:00|20089.7|20074.7|20089.7|20074.7|20109.7|20094.7|20074.7|20059.7|239
1598426700000|2020-08-26 07:25:00|20084.7|20069.7|20059.7|20044.7|20089.7|20074.7|20059.7|20044.7|130
1598427000000|2020-08-26 07:30:00|20064.7|20049.7|20064.7|20049.7|20074.7|20059.7|20049.7|20034.7|169
1598427300000|2020-08-26 07:35:00|20074.7|20059.7|20059.7|20044.7|20074.7|20059.7|20049.7|20034.7|96
1598427600000|2020-08-26 07:40:00|20064.6|20049.6|20069.6|20054.6|20079.6|20064.6|20054.6|20039.6|108
1598427900000|2020-08-26 07:45:00|20074.6|20059.6|20074.6|20059.6|20099.6|20084.6|20069.6|20054.6|116
1598428200000|2020-08-26 07:50:00|20079.6|20064.6|20079.6|20064.6|20089.6|20074.6|20074.6|20059.6|60
1598428500000|2020-08-26 07:55:00|20074.6|20059.6|20079.6|20064.6|20089.6|20074.6|20074.6|20059.6|75
1598428800000|2020-08-26 08:00:00|20084.6|20069.6|20049.6|20034.6|20099.6|20084.6|20049.6|20034.6|220
1598429100000|2020-08-26 08:05:00|20054.6|20039.6|20029.6|20014.6|20064.6|20049.6|20014.6|19999.6|360
1598429400000|2020-08-26 08:10:00|20024.6|20009.6|20039.6|20024.6|20039.6|20024.6|20014.6|19999.6|56
1598429700000|2020-08-26 08:15:00|20044.6|20029.6|20079.6|20064.6|20079.6|20064.6|20039.6|20024.6|115
1598430000000|2020-08-26 08:20:00|20084.6|20069.6|20069.6|20054.6|20094.6|20079.6|20069.6|20054.6|65
1598430300000|2020-08-26 08:25:00|20064.6|20049.6|20049.6|20034.6|20064.6|20049.6|20049.6|20034.6|50
1598430600000|2020-08-26 08:30:00|20054.6|20039.6|20074.6|20059.6|20074.6|20059.6|20054.6|20039.6|60
1598430900000|2020-08-26 08:35:00|20079.6|20064.6|20104.6|20089.6|20114.6|20099.6|20079.6|20064.6|124
1598431200000|2020-08-26 08:40:00|20114.6|20099.6|20109.6|20094.6|20129.6|20114.6|20104.6|20089.6|171
1598431500000|2020-08-26 08:45:00|20104.6|20089.6|20084.6|20069.6|20104.6|20089.6|20079.6|20064.6|90
1598431800000|2020-08-26 08:50:00|20079.6|20064.6|20084.6|20069.6|20094.6|20079.6|20074.6|20059.6|132
1598432100000|2020-08-26 08:55:00|20089.6|20074.6|20084.6|20069.6|20094.6|20079.6|20074.6|20059.6|41
1598432400000|2020-08-26 09:00:00|20079.6|20064.6|20084.6|20069.6|20089.6|20074.6|20079.6|20064.6|97
1598432700000|2020-08-26 09:05:00|20079.6|20064.6|20094.6|20079.6|20104.6|20089.6|20079.6|20064.6|81
1598433000000|2020-08-26 09:10:00|20089.6|20074.6|20089.6|20074.6|20094.6|20079.6|20084.6|20069.6|66
1598433300000|2020-08-26 09:15:00|20094.6|20079.6|20114.6|20099.6|20114.6|20099.6|20094.6|20079.6|75
1598433600000|2020-08-26 09:20:00|20119.6|20104.6|20129.6|20114.6|20129.6|20114.6|20114.6|20099.6|70
1598433900000|2020-08-26 09:25:00|20124.6|20109.6|20094.6|20079.6|20124.6|20109.6|20094.6|20079.6|82
1598434200000|2020-08-26 09:30:00|20099.6|20084.6|20079.6|20064.6|20099.6|20084.6|20074.6|20059.6|118
1598434500000|2020-08-26 09:35:00|20084.6|20069.6|20074.6|20059.6|20089.6|20074.6|20069.6|20054.6|114
1598434800000|2020-08-26 09:40:00|20069.6|20054.6|20059.6|20044.6|20074.6|20059.6|20049.6|20034.6|101
1598435100000|2020-08-26 09:45:00|20054.6|20039.6|20049.6|20034.6|20059.6|20044.6|20044.6|20029.6|39
1598435400000|2020-08-26 09:50:00|20044.6|20029.6|20034.6|20019.6|20049.6|20034.6|20029.6|20014.6|59
1598435700000|2020-08-26 09:55:00|20039.6|20024.6|20044.6|20029.6|20044.6|20029.6|20029.6|20014.6|71
1598436000000|2020-08-26 10:00:00|20049.6|20034.6|20054.6|20039.6|20064.6|20049.6|20044.6|20029.6|54
1598436300000|2020-08-26 10:05:00|20049.6|20034.6|20044.6|20029.6|20054.6|20039.6|20044.6|20029.6|22
1598436600000|2020-08-26 10:10:00|20039.6|20024.6|20024.6|20009.6|20039.6|20024.6|20019.6|20004.6|59
1598436900000|2020-08-26 10:15:00|20029.6|20014.6|20039.6|20024.6|20039.6|20024.6|20024.6|20009.6|41
1598437200000|2020-08-26 10:20:00|20034.6|20019.6|20019.6|20004.6|20034.6|20019.6|20014.6|19999.6|83
1598437500000|2020-08-26 10:25:00|20014.6|19999.6|20024.6|20009.6|20029.6|20014.6|20014.6|19999.6|25
1598437800000|2020-08-26 10:30:00|20019.6|20004.6|20019.6|20004.6|20024.6|20009.6|20019.6|20004.6|31
1598438100000|2020-08-26 10:35:00|20014.6|19999.6|20049.6|20034.6|20049.6|20034.6|20014.6|19999.6|27
1598438400000|2020-08-26 10:40:00|20044.6|20029.6|20049.6|20034.6|20059.6|20044.6|20044.6|20029.6|37
1598438700000|2020-08-26 10:45:00|20044.6|20029.6|20049.6|20034.6|20054.6|20039.6|20034.6|20019.6|32
1598439000000|2020-08-26 10:50:00|20054.6|20039.6|20054.6|20039.6|20054.6|20039.6|20049.6|20034.6|20
1598439300000|2020-08-26 10:55:00|20049.6|20034.6|20054.6|20039.6|20054.6|20039.6|20044.6|20029.6|30
1598439600000|2020-08-26 11:00:00|20049.6|20034.6|20034.6|20019.6|20049.6|20034.6|20034.6|20019.6|29
1598439900000|2020-08-26 11:05:00|20029.6|20014.6|20024.6|20009.6|20029.6|20014.6|20024.6|20009.6|21
1598440200000|2020-08-26 11:10:00|20019.6|20004.6|20039.6|20024.6|20039.6|20024.6|20014.6|19999.6|84
1598440500000|2020-08-26 11:15:00|20034.6|20019.6|20039.6|20024.6|20049.6|20034.6|20034.6|20019.6|26
1598440800000|2020-08-26 11:20:00|20044.6|20029.6|20039.6|20024.6|20044.6|20029.6|20029.6|20014.6|20
1598441100000|2020-08-26 11:25:00|20034.6|20019.6|20039.6|20024.6|20044.6|20029.6|20034.6|20019.6|20
1598441400000|2020-08-26 11:30:00|20034.6|20019.6|20039.6|20024.6|20039.6|20024.6|20034.6|20019.6|21
1598441700000|2020-08-26 11:35:00|20034.6|20019.6|20034.6|20019.6|20034.6|20019.6|20029.6|20014.6|19
1598442000000|2020-08-26 11:40:00|20033.5|20018.5|20038.5|20023.5|20038.5|20023.5|20023.5|20008.5|17
1598442300000|2020-08-26 11:45:00|20033.5|20018.5|20028.5|20013.5|20033.5|20018.5|20028.5|20013.5|10
1598442600000|2020-08-26 11:50:00|20023.5|20008.5|20018.5|20003.5|20028.5|20013.5|20018.5|20003.5|34
1598442900000|2020-08-26 11:55:00|20013.5|19998.5|20008.5|19993.5|20013.5|19998.5|20008.5|19993.5|46
1598443200000|2020-08-26 12:00:00|20013.5|19998.5|19993.5|19978.5|20018.5|20003.5|19993.5|19978.5|39
1598443500000|2020-08-26 12:05:00|19998.5|19983.5|20028.5|20013.5|20028.5|20013.5|19998.5|19983.5|107
1598443800000|2020-08-26 12:10:00|20023.5|20008.5|20018.5|20003.5|20023.5|20008.5|20013.5|19998.5|56
1598444100000|2020-08-26 12:15:00|20023.5|20008.5|20033.5|20018.5|20038.5|20023.5|20023.5|20008.5|142
1598444400000|2020-08-26 12:20:00|20043.5|20028.5|20053.5|20038.5|20053.5|20038.5|20043.5|20028.5|57
1598444700000|2020-08-26 12:25:00|20048.5|20033.5|20058.5|20043.5|20063.5|20048.5|20048.5|20033.5|37
1598445000000|2020-08-26 12:30:00|20053.5|20038.5|20063.5|20048.5|20073.5|20058.5|20048.5|20033.5|154
1598445300000|2020-08-26 12:35:00|20058.5|20043.5|20058.5|20043.5|20058.5|20043.5|20048.5|20033.5|115
1598445600000|2020-08-26 12:40:00|20053.5|20038.5|20048.5|20033.5|20058.5|20043.5|20048.5|20033.5|33
1598445900000|2020-08-26 12:45:00|20043.5|20028.5|20053.5|20038.5|20053.5|20038.5|20038.5|20023.5|99
1598446200000|2020-08-26 12:50:00|20058.5|20043.5|20058.5|20043.5|20058.5|20043.5|20053.5|20038.5|49
1598446500000|2020-08-26 12:55:00|20063.5|20048.5|20058.5|20043.5|20063.5|20048.5|20058.5|20043.5|42
1598446800000|2020-08-26 13:00:00|20053.5|20038.5|20053.5|20038.5|20058.5|20043.5|20048.5|20033.5|56
1598447100000|2020-08-26 13:05:00|20058.5|20043.5|20073.5|20058.5|20073.5|20058.5|20058.5|20043.5|110
1598447400000|2020-08-26 13:10:00|20078.5|20063.5|20078.5|20063.5|20078.5|20063.5|20073.5|20058.5|73
1598447700000|2020-08-26 13:15:00|20073.5|20058.5|20103.5|20088.5|20103.5|20088.5|20073.5|20058.5|215
1598448000000|2020-08-26 13:20:00|20108.5|20093.5|20083.5|20068.5|20108.5|20093.5|20083.5|20068.5|115
1598448300000|2020-08-26 13:25:00|20088.5|20073.5|20088.5|20073.5|20088.5|20073.5|20078.5|20063.5|48
1598448600000|2020-08-26 13:30:00|20083.5|20068.5|20058.5|20043.5|20088.5|20073.5|20053.5|20038.5|185
1598448900000|2020-08-26 13:35:00|20053.5|20038.5|20048.5|20033.5|20053.5|20038.5|20038.5|20023.5|125
1598449200000|2020-08-26 13:40:00|20043.5|20028.5|20018.5|20003.5|20048.5|20033.5|20018.5|20003.5|138
1598449500000|2020-08-26 13:45:00|20013.5|19998.5|20028.5|20013.5|20038.5|20023.5|20008.5|19993.5|143
1598449800000|2020-08-26 13:50:00|20033.5|20018.5|20013.5|19998.5|20033.5|20018.5|20013.5|19998.5|144
1598450100000|2020-08-26 13:55:00|20023.5|20008.5|20038.5|20023.5|20048.5|20033.5|20018.5|20003.5|170
1598450400000|2020-08-26 14:00:00|20043.5|20028.5|20043.5|20028.5|20058.5|20043.5|20043.5|20028.5|131
1598450700000|2020-08-26 14:05:00|20048.5|20033.5|20078.5|20063.5|20078.5|20063.5|20048.5|20033.5|163
1598451000000|2020-08-26 14:10:00|20080.8|20065.8|20070.8|20055.8|20085.8|20070.8|20065.8|20050.8|112
1598451300000|2020-08-26 14:15:00|20075.8|20060.8|20075.8|20060.8|20080.8|20065.8|20060.8|20045.8|62
1598451600000|2020-08-26 14:20:00|20070.8|20055.8|20075.8|20060.8|20075.8|20060.8|20060.8|20045.8|128
1598451900000|2020-08-26 14:25:00|20070.8|20055.8|20080.8|20065.8|20080.8|20065.8|20060.8|20045.8|89
1598452200000|2020-08-26 14:30:00|20075.8|20060.8|20075.8|20060.8|20090.8|20075.8|20070.8|20055.8|148
1598452500000|2020-08-26 14:35:00|20080.8|20065.8|20080.8|20065.8|20090.8|20075.8|20075.8|20060.8|137
1598452800000|2020-08-26 14:40:00|20075.8|20060.8|20095.8|20080.8|20100.8|20085.8|20075.8|20060.8|149
1598453100000|2020-08-26 14:45:00|20100.8|20085.8|20110.8|20095.8|20110.8|20095.8|20095.8|20080.8|156
1598453400000|2020-08-26 14:50:00|20115.8|20100.8|20090.8|20075.8|20115.8|20100.8|20090.8|20075.8|409
1598453700000|2020-08-26 14:55:00|20085.8|20070.8|20080.8|20065.8|20090.8|20075.8|20080.8|20065.8|96
1598454000000|2020-08-26 15:00:00|20075.8|20060.8|20080.8|20065.8|20085.8|20070.8|20075.8|20060.8|85
1598454300000|2020-08-26 15:05:00|20075.8|20060.8|20080.8|20065.8|20080.8|20065.8|20065.8|20050.8|88
1598454600000|2020-08-26 15:10:00|20085.8|20070.8|20085.8|20070.8|20095.8|20080.8|20080.8|20065.8|95
1598454900000|2020-08-26 15:15:00|20080.8|20065.8|20070.8|20055.8|20095.8|20080.8|20070.8|20055.8|158
1598455200000|2020-08-26 15:20:00|20075.8|20060.8|20110.8|20095.8|20115.8|20100.8|20075.8|20060.8|257
1598455500000|2020-08-26 15:25:00|20115.8|20100.8|20135.8|20120.8|20140.8|20125.8|20110.8|20095.8|405
1598455800000|2020-08-26 15:30:00|20140.8|20125.8|20140.8|20125.8|20145.8|20130.8|20120.8|20105.8|439
1598456100000|2020-08-26 15:35:00|20145.8|20130.8|20145.8|20130.8|20165.8|20150.8|20140.8|20125.8|331
1598456400000|2020-08-26 15:40:00|20150.8|20135.8|20170.8|20155.8|20170.8|20155.8|20145.8|20130.8|65
1598456700000|2020-08-26 15:45:00|20165.8|20150.8|20155.8|20140.8|20165.8|20150.8|20155.8|20140.8|22
1598457000000|2020-08-26 15:50:00|20160.8|20145.8|20165.8|20145.8|20170.8|20150.8|20160.8|20140.8|30
1598457300000|2020-08-26 15:55:00|20160.8|20140.8|20160.8|20135.8|20165.8|20140.8|20155.8|20135.8|14
1598457600000|2020-08-26 16:00:00|20155.8|20140.8|20160.8|20140.8|20165.8|20145.8|20155.8|20135.8|12
1598457900000|2020-08-26 16:05:00|20165.8|20135.8|20170.8|20150.8|20175.8|20155.8|20165.8|20135.8|12
1598458200000|2020-08-26 16:10:00||20145.8||20150.8||20150.8||20145.8|7
1598458500000|2020-08-26 16:15:00|20165.8|20145.8|20180.8|20160.8|20180.8|20160.8|20165.8|20145.8|19
1598458800000|2020-08-26 16:20:00|20175.8|20155.8|20160.8|20140.8|20175.8|20155.8|20160.8|20135.8|38
1598459100000|2020-08-26 16:25:00|20165.8|20135.8|20165.8|20145.8|20170.8|20150.8|20160.8|20135.8|15
1598459400000|2020-08-26 16:30:00|20160.8|20140.8|20150.8|20135.8|20165.8|20140.8|20150.8|20135.8|16
1598459700000|2020-08-26 16:35:00|20155.8|20130.8|20140.8|20115.8|20155.8|20135.8|20135.8|20115.8|25
1598460000000|2020-08-26 16:40:00|20135.8|20120.8|20135.8|20115.8|20145.8|20125.8|20135.8|20115.8|18
1598460300000|2020-08-26 16:45:00|20140.8|20120.8|20145.8|20125.8|20145.8|20125.8|20135.8|20115.8|13
1598460600000|2020-08-26 16:50:00|20150.8|20130.8|20165.8|20145.8|20170.8|20150.8|20150.8|20130.8|16
1598460900000|2020-08-26 16:55:00|20160.8|20140.8|20150.8|20125.8|20160.8|20140.8|20150.8|20125.8|9
1598461200000|2020-08-26 17:00:00|20155.8|20130.8|20155.8|20135.8|20165.8|20140.8|20155.8|20130.8|12
1598461500000|2020-08-26 17:05:00|20160.8|20140.8|20150.8|20130.8|20160.8|20140.8|20150.8|20125.8|16
1598461800000|2020-08-26 17:10:00|20155.8|20125.8|20145.8|20125.8|20155.8|20135.8|20145.8|20125.8|11
1598462100000|2020-08-26 17:15:00|20140.8|20120.8|20145.8|20120.8|20145.8|20125.8|20140.8|20120.8|9
1598462400000|2020-08-26 17:20:00|20140.8|20125.8|20145.8|20125.8|20145.8|20125.8|20135.8|20115.8|12
1598462700000|2020-08-26 17:25:00|20140.8|20120.8|20150.8|20125.8|20150.8|20125.8|20140.8|20115.8|29
1598463000000|2020-08-26 17:30:00|20145.8|20130.8|20145.8|20125.8|20150.8|20130.8|20145.8|20125.8|8
1598463300000|2020-08-26 17:35:00|20150.8|20120.8|20155.8|20130.8|20155.8|20135.8|20145.8|20120.8|13
1598463600000|2020-08-26 17:40:00|20150.8|20125.8|20145.8|20120.8|20155.8|20135.8|20140.8|20120.8|4
1598463900000|2020-08-26 17:45:00|20150.8|20125.8|20150.8|20130.8|20150.8|20130.8|20145.8|20120.8|6
1598464200000|2020-08-26 17:50:00|20155.8|20135.8|20145.8|20120.8|20155.8|20135.8|20145.8|20120.8|6
1598464500000|2020-08-26 17:55:00|20150.8|20125.8|20150.8|20130.8|20150.8|20130.8|20145.8|20120.8|6
1598464800000|2020-08-26 18:00:00|20155.8|20125.8|20175.8|20155.8|20180.8|20155.8|20150.8|20125.8|36
1598465100000|2020-08-26 18:05:00|20170.8|20150.8|20175.8|20150.8|20175.8|20155.8|20165.8|20145.8|2
1598465400000|2020-08-26 18:10:00|20170.8|20145.8|20165.8|20145.8|20175.8|20145.8|20160.8|20140.8|6
1598465700000|2020-08-26 18:15:00|20170.8|20150.8|20175.8|20155.8|20180.8|20155.8|20165.8|20145.8|10
1598466000000|2020-08-26 18:20:00|20180.8|20150.8|20180.8|20155.8|20180.8|20160.8|20180.8|20150.8|12
1598466300000|2020-08-26 18:25:00|20185.8|20160.8|20175.8|20160.8|20185.8|20165.8|20175.8|20155.8|18
1598466600000|2020-08-26 18:30:00|20170.8|20155.8|20170.8|20155.8|20170.8|20155.8|20170.8|20155.8|9
1598466900000|2020-08-26 18:35:00|20155.8|20140.8|20155.8|20140.8|20155.8|20140.8|20150.8|20135.8|10
1598467200000|2020-08-26 18:40:00|20160.8|20145.8|20135.8|20120.8|20160.8|20145.8|20135.8|20120.8|20
1598467500000|2020-08-26 18:45:00|20145.8|20130.8|20145.8|20130.8|20150.8|20135.8|20140.8|20125.8|6
1598467800000|2020-08-26 18:50:00|20160.8|20145.8|20145.8|20130.8|20160.8|20145.8|20145.8|20130.8|13
1598468100000|2020-08-26 18:55:00|20140.8|20125.8|20135.8|20120.8|20140.8|20125.8|20135.8|20120.8|12
1598468400000|2020-08-26 19:00:00|20130.8|20115.8|20130.8|20115.8|20135.8|20120.8|20125.8|20110.8|16
1598468700000|2020-08-26 19:05:00|20140.8|20125.8|20160.8|20145.8|20165.8|20150.8|20140.8|20125.8|9
1598469000000|2020-08-26 19:10:00|20155.8|20140.8|20160.8|20145.8|20165.8|20150.8|20155.8|20140.8|8
1598469300000|2020-08-26 19:15:00|20155.8|20140.8|20145.8|20130.8|20155.8|20140.8|20145.8|20130.8|14
1598469600000|2020-08-26 19:20:00|20140.8|20125.8|20155.8|20140.8|20155.8|20140.8|20140.8|20125.8|21
1598470200000|2020-08-26 19:30:00|20170.8|20155.8|20145.8|20130.8|20170.8|20155.8|20145.8|20130.8|14
1598470500000|2020-08-26 19:35:00|20155.8|20140.8|20150.8|20135.8|20160.8|20145.8|20150.8|20135.8|33
1598470800000|2020-08-26 19:40:00|20155.8|20140.8|20150.8|20135.8|20160.8|20145.8|20150.8|20135.8|13
1598471100000|2020-08-26 19:45:00|20155.8|20140.8|20165.8|20150.8|20165.8|20150.8|20155.8|20140.8|16
1598471400000|2020-08-26 19:50:00|20160.8|20145.8|20170.8|20155.8|20170.8|20155.8|20160.8|20145.8|21
1598471700000|2020-08-26 19:55:00|20175.8|20160.8|20175.8|20160.8|20175.8|20160.8|20150.8|20135.8|52
1598472000000|2020-08-26 20:00:00|20180.1|20140.1|20179.3|20139.3|20180.6|20140.6|20156.5|20116.5|0
1598472300000|2020-08-26 20:05:00|20179.1|20139.1|20183.5|20143.5|20192.5|20152.5|20178.1|20138.1|0
1598472600000|2020-08-26 20:10:00|20183.3|20143.3|20207.9|20167.9|20211.5|20171.5|20180.6|20140.6|0
1598472900000|2020-08-26 20:15:00|20207.4|20167.4|20204.9|20164.9|20208.9|20168.9|20204.9|20164.9|0
1598473200000|2020-08-26 20:20:00|20204.4|20164.4|20204.4|20164.4|20205.4|20165.4|20203.9|20163.9|0
1598473500000|2020-08-26 20:25:00|20204.9|20164.9|20204.4|20164.4|20205.4|20165.4|20202.4|20162.4|0
1598473800000|2020-08-26 20:30:00|20204.2|20164.2|20230.5|20190.5|20237.7|20197.7|20204.2|20164.2|0
1598474100000|2020-08-26 20:35:00|20230.2|20190.2|20227.5|20187.5|20230.2|20190.2|20220.3|20180.3|0
1598474400000|2020-08-26 20:40:00|20227.3|20187.3|20219.8|20179.8|20231.7|20191.7|20216.8|20176.8|0
1598474700000|2020-08-26 20:45:00|20220|20180|20224|20184|20225.8|20185.8|20219.8|20179.8|0
1598475000000|2020-08-26 20:50:00|20223.8|20183.8|20218.6|20178.6|20224|20184|20216.8|20176.8|0
1598475300000|2020-08-26 20:55:00|20218.3|20178.3|20217.8|20177.8|20219.8|20179.8|20215.6|20175.6|0
1598475600000|2020-08-26 21:00:00|20217.3|20177.3|20218.8|20178.8|20219.3|20179.3|20216.8|20176.8|0
1598475900000|2020-08-26 21:05:00|20217.8|20177.8|20218.3|20178.3|20218.8|20178.8|20217.8|20177.8|0
1598476200000|2020-08-26 21:10:00|20217.8|20177.8|20216.3|20176.3|20218.8|20178.8|20216.3|20176.3|0
1598476500000|2020-08-26 21:15:00|20215.8|20175.8|20214.8|20174.8|20216.3|20176.3|20214.8|20174.8|0
1598476800000|2020-08-26 21:20:00|20215.3|20175.3|20215.3|20175.3|20215.3|20175.3|20215.3|20175.3|0
1598477100000|2020-08-26 21:25:00|20216.3|20176.3|20213.8|20173.8|20216.8|20176.8|20213.8|20173.8|0
1598477700000|2020-08-26 21:35:00|20213.3|20173.3|20213.3|20173.3|20213.8|20173.8|20213.3|20173.3|0
1598478000000|2020-08-26 21:40:00|20214.8|20174.8|20214.8|20174.8|20214.8|20174.8|20213.3|20173.3|0
1598478300000|2020-08-26 21:45:00|20214.3|20174.3|20213.7|20173.7|20214.7|20174.7|20213.7|20173.7|0
1598478600000|2020-08-26 21:50:00|20214.2|20174.2|20213.7|20173.7|20214.2|20174.2|20213.7|20173.7|0
1598478900000|2020-08-26 21:55:00|20214.2|20174.2|20215.7|20175.7|20215.7|20175.7|20214.2|20174.2|0
1598479200000|2020-08-26 22:00:00|20215.5|20175.5|20201.2|20161.2|20220.9|20180.9|20200|20160|0
1598479500000|2020-08-26 22:05:00|20201.5|20161.5|20195.3|20155.3|20204.2|20164.2|20194|20154|0
1598479800000|2020-08-26 22:10:00|20195|20155|20189.8|20149.8|20195|20155|20188.1|20148.1|0
1598480100000|2020-08-26 22:15:00|20190|20150|20195.3|20155.3|20200|20160|20189.8|20149.8|0
1598480400000|2020-08-26 22:20:00|20195.4|20155.4|20191|20151|20197|20157|20191|20151|0
1598480700000|2020-08-26 22:25:00|20191.3|20151.3|20191|20151|20195.3|20155.3|20191|20151|0
1598481000000|2020-08-26 22:30:00|20191.2|20151.2|20191|20151|20192.8|20152.8|20185.6|20145.6|0
1598481300000|2020-08-26 22:35:00|20190.8|20150.8|20198.2|20158.2|20201.2|20161.2|20188.1|20148.1|0
1598481600000|2020-08-26 22:40:00|20198.5|20158.5|20200|20160|20202.5|20162.5|20198.2|20158.2|0
1598481900000|2020-08-26 22:45:00|20199.9|20159.9|20194|20154|20199.9|20159.9|20192.8|20152.8|0
1598482200000|2020-08-26 22:50:00|20193.8|20153.8|20192.8|20152.8|20195.3|20155.3|20192.8|20152.8|0
1598482500000|2020-08-26 22:55:00|20192.7|20152.7|20194|20154|20194|20154|20189.8|20149.8|0
1598482800000|2020-08-26 23:00:00|20194.3|20154.3|20198.2|20158.2|20200|20160|20194|20154|0
1598483100000|2020-08-26 23:05:00|20198.5|20158.5|20198.2|20158.2|20200|20160|20194|20154|0
1598483400000|2020-08-26 23:10:00|20197.8|20157.8|20197|20157|20198.2|20158.2|20194|20154|0
1598483700000|2020-08-26 23:15:00|20196.8|20156.8|20194|20154|20196.8|20156.8|20192.8|20152.8|0
1598484000000|2020-08-26 23:20:00|20193.8|20153.8|20194|20154|20197|20157|20192.8|20152.8|0
1598484300000|2020-08-26 23:25:00|20194.1|20154.1|20194|20154|20195.3|20155.3|20194|20154|0
1598484600000|2020-08-26 23:30:00|20193.8|20153.8|20194|20154|20195.3|20155.3|20191|20151|0
1598484900000|2020-08-26 23:35:00|20194.1|20154.1|20191|20151|20195.3|20155.3|20189.8|20149.8|0
1598485200000|2020-08-26 23:40:00|20191.3|20151.3|20194|20154|20198.2|20158.2|20191.3|20151.3|0
1598485500000|2020-08-26 23:45:00|20193.9|20153.9|20194|20154|20194|20154|20192.8|20152.8|0
1598485800000|2020-08-26 23:50:00|20194.3|20154.3|20207.2|20167.2|20210.2|20170.2|20194.3|20154.3|0
1598486100000|2020-08-26 23:55:00|20206.9|20166.9|20204.2|20164.2|20207.2|20167.2|20200|20160|0
1598486400000|2020-08-27 00:00:00|20204|20164|20194|20154|20211.4|20171.4|20192.8|20152.8|0
1598486700000|2020-08-27 00:05:00|20194.3|20154.3|20189.8|20149.8|20197|20157|20185.6|20145.6|0
1598487000000|2020-08-27 00:10:00|20189.6|20149.6|20187.8|20147.8|20194|20154|20187.8|20147.8|0
1598487300000|2020-08-27 00:15:00|20188|20148|20169.3|20129.3|20189|20149|20163.9|20123.9|0
1598487600000|2020-08-27 00:20:00|20169.2|20129.2|20175.3|20135.3|20181.1|20141.1|20163.9|20123.9|0
1598487900000|2020-08-27 00:25:00|20175.5|20135.5|20171.7|20131.7|20181.1|20141.1|20169.8|20129.8|0
1598488200000|2020-08-27 00:30:00|20170|20130|20164.5|20124.5|20181.1|20141.1|20164.3|20124.3|0
1598488500000|2020-08-27 00:35:00|20166.5|20126.5|20169.7|20129.7|20181.1|20141.1|20164.3|20124.3|0
1598488800000|2020-08-27 00:40:00|20169.8|20129.8|20180.6|20140.6|20186.6|20146.6|20164.3|20124.3|0
1598489100000|2020-08-27 00:45:00|20180.8|20140.8|20180.8|20140.8|20180.8|20140.8|20169.7|20129.7|0
1598489400000|2020-08-27 00:50:00|20180.9|20140.9|20181|20141|20192.1|20152.1|20180.6|20140.6|0
1598489700000|2020-08-27 00:55:00|20181.1|20141.1|20184.8|20144.8|20195.3|20155.3|20181|20141|0
1598490000000|2020-08-27 01:00:00|20186.5|20146.5|20198.6|20158.6|20204.7|20164.7|20186.5|20146.5|0
1598490300000|2020-08-27 01:05:00|20198.4|20158.4|20192.5|20152.5|20198.6|20158.6|20186.9|20146.9|0
1598490600000|2020-08-27 01:10:00|20192.4|20152.4|20187.1|20147.1|20203.9|20163.9|20187.1|20147.1|0
1598490900000|2020-08-27 01:15:00|20187.3|20147.3|20175.3|20135.3|20192.8|20152.8|20169.8|20129.8|0
1598491200000|2020-08-27 01:20:00|20175.4|20135.4|20175.2|20135.2|20175.5|20135.5|20175|20135|0
1598491500000|2020-08-27 01:25:00|20175.3|20135.3|20186.6|20146.6|20191.8|20151.8|20175|20135|0
1598491800000|2020-08-27 01:30:00|20186.5|20146.5|20164.2|20124.2|20186.6|20146.6|20158.4|20118.4|0
1598492100000|2020-08-27 01:35:00|20164|20124|20140.9|20100.9|20164.2|20124.2|20135.6|20095.6|0
1598492400000|2020-08-27 01:40:00|20139.9|20099.9|20140.9|20100.9|20146.6|20106.6|20135.4|20095.4|0
1598492700000|2020-08-27 01:45:00|20138.9|20098.9|20143.9|20103.9|20146.7|20106.7|20130.3|20090.3|0
1598493000000|2020-08-27 01:50:00|20144.9|20104.9|20146.8|20106.8|20147.1|20107.1|20141.1|20101.1|0
1598493300000|2020-08-27 01:55:00|20146.9|20106.9|20141.1|20101.1|20146.9|20106.9|20135.4|20095.4|0
1598493600000|2020-08-27 02:00:00|20140.9|20100.9|20146.4|20106.4|20157.9|20117.9|20135.4|20095.4|0
1598493900000|2020-08-27 02:05:00|20146.5|20106.5|20140.9|20100.9|20146.5|20106.5|20135.5|20095.5|0
1598494200000|2020-08-27 02:10:00|20139.9|20099.9|20140.9|20100.9|20140.9|20100.9|20135.1|20095.1|0
1598494500000|2020-08-27 02:15:00|20140.7|20100.7|20129.2|20089.2|20140.9|20100.9|20129.1|20089.1|0
1598494800000|2020-08-27 02:20:00|20129.1|20089.1|20123.4|20083.4|20129.1|20089.1|20117.9|20077.9|0
1598495100000|2020-08-27 02:25:00|20123.3|20083.3|20129.1|20089.1|20129.2|20089.2|20117.9|20077.9|0
1598495400000|2020-08-27 02:30:00|20126.4|20086.4|20123.8|20083.8|20129.2|20089.2|20118.1|20078.1|0
1598495700000|2020-08-27 02:35:00|20123.9|20083.9|20129.2|20089.2|20129.4|20089.4|20123.6|20083.6|0
1598496000000|2020-08-27 02:40:00|20129.4|20089.4|20134.9|20094.9|20135.1|20095.1|20129.2|20089.2|0
1598496300000|2020-08-27 02:45:00|20133.9|20093.9|20129.6|20089.6|20135.1|20095.1|20129.6|20089.6|0
1598496600000|2020-08-27 02:50:00|20129.4|20089.4|20129.6|20089.6|20135.4|20095.4|20129.4|20089.4|0
1598496900000|2020-08-27 02:55:00|20129.4|20089.4|20129.6|20089.6|20129.6|20089.6|20123.8|20083.8|0
1598497200000|2020-08-27 03:00:00|20128.6|20088.6|20118.4|20078.4|20129.7|20089.7|20118.4|20078.4|0
1598497500000|2020-08-27 03:05:00|20118.6|20078.6|20118.6|20078.6|20121.3|20081.3|20118.4|20078.4|0
1598497800000|2020-08-27 03:10:00|20118.4|20078.4|20124.4|20084.4|20124.4|20084.4|20118.4|20078.4|0
1598498100000|2020-08-27 03:15:00|20124.2|20084.2|20141.2|20101.2|20141.2|20101.2|20124.2|20084.2|0
1598498400000|2020-08-27 03:20:00|20141|20101|20141.2|20101.2|20141.2|20101.2|20132.7|20092.7|0
1598498700000|2020-08-27 03:25:00|20141|20101|20153|20113|20153|20113|20141|20101|0
1598499000000|2020-08-27 03:30:00|20152.8|20112.8|20142|20102|20158.3|20118.3|20142|20102|0
1598499300000|2020-08-27 03:35:00|20143|20103|20147.3|20107.3|20153.3|20113.3|20143|20103|0
1598499600000|2020-08-27 03:40:00|20147.5|20107.5|20147.5|20107.5|20147.5|20107.5|20141.8|20101.8|0
1598499900000|2020-08-27 03:45:00|20147.3|20107.3|20158.9|20118.9|20164.4|20124.4|20147.3|20107.3|0
1598500200000|2020-08-27 03:50:00|20158.8|20118.8|20153.3|20113.3|20158.8|20118.8|20147.5|20107.5|0
1598500500000|2020-08-27 03:55:00|20153.1|20113.1|20147.8|20107.8|20153.1|20113.1|20142.2|20102.2|0
1598500800000|2020-08-27 04:00:00|20146.8|20106.8|20142.2|20102.2|20148|20108|20142.1|20102.1|0
1598501100000|2020-08-27 04:05:00|20143.2|20103.2|20142|20102|20147.6|20107.6|20142|20102|0
1598501400000|2020-08-27 04:10:00|20142.1|20102.1|20142.2|20102.2|20142.2|20102.2|20142|20102|0
1598501700000|2020-08-27 04:15:00|20142.5|20102.5|20147.8|20107.8|20147.9|20107.9|20142.2|20102.2|0
1598502000000|2020-08-27 04:20:00|20147.6|20107.6|20142.3|20102.3|20148|20108|20142.3|20102.3|0
1598502300000|2020-08-27 04:25:00|20142.2|20102.2|20136.7|20096.7|20142.3|20102.3|20136.7|20096.7|0
1598502600000|2020-08-27 04:30:00|20136.8|20096.8|20148.6|20108.6|20159.9|20119.9|20136.7|20096.7|0
1598502900000|2020-08-27 04:35:00|20148.4|20108.4|20148.3|20108.3|20154.1|20114.1|20142.8|20102.8|0
1598503200000|2020-08-27 04:40:00|20148.1|20108.1|20142.8|20102.8|20148.6|20108.6|20142.8|20102.8|0
1598503500000|2020-08-27 04:45:00|20142.6|20102.6|20148.3|20108.3|20153.9|20113.9|20142.5|20102.5|0
1598503800000|2020-08-27 04:50:00|20148.2|20108.2|20147.8|20107.8|20153.8|20113.8|20147.8|20107.8|0
1598504100000|2020-08-27 04:55:00|20147.6|20107.6|20139.3|20099.3|20147.6|20107.6|20136.5|20096.5|0
1598504400000|2020-08-27 05:00:00|20140.3|20100.3|20136.8|20096.8|20142.3|20102.3|20136.5|20096.5|0
1598504700000|2020-08-27 05:05:00|20136.7|20096.7|20130.7|20090.7|20136.8|20096.8|20130.7|20090.7|0
1598505000000|2020-08-27 05:10:00|20130.9|20090.9|20136.3|20096.3|20142|20102|20130.7|20090.7|0
1598505300000|2020-08-27 05:15:00|20136.5|20096.5|20141.8|20101.8|20142|20102|20136.2|20096.2|0
1598505600000|2020-08-27 05:20:00|20147.2|20107.2|20209.2|20169.2|20214.7|20174.7|20141.8|20101.8|0
1598505900000|2020-08-27 05:25:00|20209.1|20169.1|20214.6|20174.6|20220.5|20180.5|20203.6|20163.6|0
1598506200000|2020-08-27 05:30:00|20214.4|20174.4|20208.4|20168.4|20214.6|20174.6|20202.8|20162.8|0
1598506500000|2020-08-27 05:35:00|20207.4|20167.4|20211.9|20171.9|20211.9|20171.9|20203.8|20163.8|0
1598506800000|2020-08-27 05:40:00|20211.8|20171.8|20206|20166|20211.8|20171.8|20203|20163|0
1598507100000|2020-08-27 05:45:00|20205.8|20165.8|20207.8|20167.8|20214.1|20174.1|20202.2|20162.2|0
1598507400000|2020-08-27 05:50:00|20208|20168|20202.8|20162.8|20213.3|20173.3|20197.5|20157.5|0
1598507700000|2020-08-27 05:55:00|20203|20163|20203.3|20163.3|20203.3|20163.3|20197.7|20157.7|0
1598508000000|2020-08-27 06:00:00|20203.2|20163.2|20120.8|20105.8|20203.2|20163.2|20110.8|20095.8|37
1598508300000|2020-08-27 06:05:00|20115.8|20100.8|20120.8|20105.8|20120.8|20105.8|20110.8|20095.8|12
1598508600000|2020-08-27 06:10:00|20115.8|20100.8|20110.8|20095.8|20115.8|20100.8|20105.8|20090.8|14
1598508900000|2020-08-27 06:15:00|20100.8|20085.8|20100.8|20085.8|20105.8|20090.8|20095.8|20080.8|7
1598509200000|2020-08-27 06:20:00|20095.8|20080.8|20095.8|20080.8|20095.8|20080.8|20095.8|20080.8|7
1598509500000|2020-08-27 06:25:00|20090.8|20075.8|20090.8|20075.8|20095.8|20080.8|20085.8|20070.8|23
1598509800000|2020-08-27 06:30:00|20095.8|20080.8|20095.8|20080.8|20095.8|20080.8|20090.8|20075.8|5
1598510100000|2020-08-27 06:35:00|20090.8|20075.8|20095.8|20080.8|20095.8|20080.8|20090.8|20075.8|8
1598510400000|2020-08-27 06:40:00|20100.8|20085.8|20100.8|20085.8|20105.8|20090.8|20095.8|20080.8|20
1598510700000|2020-08-27 06:45:00|20105.8|20090.8|20115.8|20100.8|20125.8|20110.8|20105.8|20090.8|14
1598511000000|2020-08-27 06:50:00|20120.8|20105.8|20125.8|20110.8|20125.8|20110.8|20120.8|20105.8|4
1598511300000|2020-08-27 06:55:00|20135.8|20120.8|20155.8|20140.8|20155.8|20140.8|20135.8|20120.8|42
1598511600000|2020-08-27 07:00:00|20150.8|20135.8|20100.8|20085.8|20155.8|20140.8|20100.8|20085.8|211
1598511900000|2020-08-27 07:05:00|20105.8|20090.8|20045.8|20030.8|20105.8|20090.8|20035.8|20020.8|461
1598512200000|2020-08-27 07:10:00|20035.8|20020.8|20065.8|20050.8|20075.8|20060.8|20030.8|20015.8|290
1598512500000|2020-08-27 07:15:00|20060.8|20045.8|20035.8|20020.8|20060.8|20045.8|20010.8|19995.8|215
1598512800000|2020-08-27 07:20:00|20030.8|20015.8|20020.8|20005.8|20055.8|20040.8|20020.8|20005.8|174
1598513100000|2020-08-27 07:25:00|20025.8|20010.8|20015.8|20000.8|20030.8|20015.8|20000.8|19985.8|205
1598513400000|2020-08-27 07:30:00|20020.8|20005.8|20030.8|20015.8|20030.8|20015.8|20005.8|19990.8|214
1598513700000|2020-08-27 07:35:00|20035.8|20020.8|20040.8|20025.8|20040.8|20025.8|20015.8|20000.8|137
1598514000000|2020-08-27 07:40:00|20039|20024|20039|20024|20044|20029|20024|20009|109
1598514300000|2020-08-27 07:45:00|20034|20019|20059|20044|20064|20049|20029|20014|182
1598514600000|2020-08-27 07:50:00|20064|20049|20059|20044|20064|20049|20049|20034|78
1598514900000|2020-08-27 07:55:00|20064|20049|20044|20029|20064|20049|20039|20024|52
1598515200000|2020-08-27 08:00:00|20039|20024|20014|19999|20039|20024|20014|19999|137
1598515500000|2020-08-27 08:05:00|20019|20004|20014|19999|20019|20004|19999|19984|90
1598515800000|2020-08-27 08:10:00|20009|19994|19999|19984|20009|19994|19989|19974|96
1598516100000|2020-08-27 08:15:00|19994|19979|19999|19984|20009|19994|19994|19979|112
1598516400000|2020-08-27 08:20:00|19994|19979|20004|19989|20014|19999|19994|19979|71
1598516700000|2020-08-27 08:25:00|20009|19994|19999|19984|20014|19999|19999|19984|74
1598517000000|2020-08-27 08:30:00|19994|19979|20009|19994|20014|19999|19994|19979|60
1598517300000|2020-08-27 08:35:00|20004|19989|20009|19994|20009|19994|20004|19989|49
1598517600000|2020-08-27 08:40:00|20004|19989|19999|19984|20014|19999|19999|19984|74
1598517900000|2020-08-27 08:45:00|19994|19979|19979|19964|19994|19979|19979|19964|127
1598518200000|2020-08-27 08:50:00|19984|19969|19984|19969|19984|19969|19979|19964|63
1598518500000|2020-08-27 08:55:00|19979|19964|19999|19984|20004|19989|19969|19954|126
1598518800000|2020-08-27 09:00:00|19994|19979|19984|19969|19994|19979|19979|19964|144
1598519100000|2020-08-27 09:05:00|19979|19964|19964|19949|19984|19969|19964|19949|60
1598519400000|2020-08-27 09:10:00|19969|19954|19944|19929|19969|19954|19939|19924|92
1598519700000|2020-08-27 09:15:00|19949|19934|19924|19909|19949|19934|19924|19909|72
1598520000000|2020-08-27 09:20:00|19929|19914|19924|19909|19939|19924|19919|19904|109
1598520300000|2020-08-27 09:25:00|19919|19904|19914|19899|19924|19909|19914|19899|159
1598520600000|2020-08-27 09:30:00|19919|19904|19924|19909|19924|19909|19914|19899|115
1598520900000|2020-08-27 09:35:00|19929|19914|19934|19919|19934|19919|19924|19909|89
1598521200000|2020-08-27 09:40:00|19929|19914|19934|19919|19934|19919|19929|19914|26
1598521500000|2020-08-27 09:45:00|19929|19914|19929|19914|19934|19919|19919|19904|85
1598521800000|2020-08-27 09:50:00|19934|19919|19944|19929|19944|19929|19934|19919|68
1598522100000|2020-08-27 09:55:00|19939|19924|19959|19944|19964|19949|19939|19924|105
1598522400000|2020-08-27 10:00:00|19954|19939|19964|19949|19964|19949|19954|19939|95
1598522700000|2020-08-27 10:05:00|19969|19954|19984|19969|19984|19969|19969|19954|68
1598523000000|2020-08-27 10:10:00|19989|19974|19999|19984|20009|19994|19989|19974|110
1598523300000|2020-08-27 10:15:00|20004|19989|20029|20014|20029|20014|19999|19984|142
1598523600000|2020-08-27 10:20:00|20024|20009|20024|20009|20034|20019|20014|19999|84
1598523900000|2020-08-27 10:25:00|20029|20014|20024|20009|20029|20014|20019|20004|65
1598524200000|2020-08-27 10:30:00|20019|20004|20014|19999|20024|20009|20004|19989|68
1598524500000|2020-08-27 10:35:00|20009|19994|20044|20029|20044|20029|20009|19994|106
1598524800000|2020-08-27 10:40:00|20039|20024|20034|20019|20039|20024|20029|20014|62
1598525100000|2020-08-27 10:45:00|20029|20014|20039|20024|20039|20024|20029|20014|46
1598525400000|2020-08-27 10:50:00|20044|20029|20029|20014|20044|20029|20029|20014|32
1598525700000|2020-08-27 10:55:00|20034|20019|20034|20019|20039|20024|20024|20009|32
1598526000000|2020-08-27 11:00:00|20029|20014|20039|20024|20044|20029|20029|20014|72
1598526300000|2020-08-27 11:05:00|20034|20019|20034|20019|20034|20019|20024|20009|21
1598526600000|2020-08-27 11:10:00|20029|20014|20024|20009|20039|20024|20024|20009|24
1598526900000|2020-08-27 11:15:00|20019|20004|19994|19979|20019|20004|19994|19979|59
1598527200000|2020-08-27 11:20:00|19989|19974|19984|19969|19989|19974|19984|19969|36
1598527500000|2020-08-27 11:25:00|19989|19974|19999|19984|19999|19984|19989|19974|39
1598527800000|2020-08-27 11:30:00|20004|19989|20009|19994|20009|19994|19994|19979|28
1598528100000|2020-08-27 11:35:00|20014|19999|20014|19999|20019|20004|20009|19994|36
1598528400000|2020-08-27 11:40:00|20013.2|19998.2|20008.2|19993.2|20018.2|20003.2|20008.2|19993.2|28
1598528700000|2020-08-27 11:45:00|20003.2|19988.2|20003.2|19988.2|20013.2|19998.2|20003.2|19988.2|18
1598529000000|2020-08-27 11:50:00|20008.2|19993.2|20008.2|19993.2|20008.2|19993.2|20008.2|19993.2|26
1598529300000|2020-08-27 11:55:00|20003.2|19988.2|20008.2|19993.2|20008.2|19993.2|20003.2|19988.2|14
1598529600000|2020-08-27 12:00:00|20013.2|19998.2|20018.2|20003.2|20023.2|20008.2|20013.2|19998.2|38
1598529900000|2020-08-27 12:05:00|20023.2|20008.2|20023.2|20008.2|20028.2|20013.2|20013.2|19998.2|134
1598530200000|2020-08-27 12:10:00|20018.2|20003.2|20028.2|20013.2|20028.2|20013.2|20018.2|20003.2|27
1598530500000|2020-08-27 12:15:00|20033.2|20018.2|20018.2|20003.2|20033.2|20018.2|20018.2|20003.2|72
1598530800000|2020-08-27 12:20:00|20023.2|20008.2|20028.2|20013.2|20028.2|20013.2|20023.2|20008.2|43
1598531100000|2020-08-27 12:25:00|20033.2|20018.2|20023.2|20008.2|20033.2|20018.2|20018.2|20003.2|42
1598531400000|2020-08-27 12:30:00|20018.2|20003.2|20033.2|20018.2|20048.2|20033.2|20018.2|20003.2|52
1598531700000|2020-08-27 12:35:00|20038.2|20023.2|20008.2|19993.2|20038.2|20023.2|20008.2|19993.2|55
1598532000000|2020-08-27 12:40:00|20013.2|19998.2|20008.2|19993.2|20018.2|20003.2|20008.2|19993.2|33
1598532300000|2020-08-27 12:45:00|20003.2|19988.2|20008.2|19993.2|20023.2|20008.2|20003.2|19988.2|63
1598532600000|2020-08-27 12:50:00|20003.2|19988.2|20023.2|20008.2|20023.2|20008.2|20003.2|19988.2|55
1598532900000|2020-08-27 12:55:00|20018.2|20003.2|20008.2|19993.2|20018.2|20003.2|19993.2|19978.2|48
1598533200000|2020-08-27 13:00:00|20013.2|19998.2|20023.2|20008.2|20038.2|20023.2|20013.2|19998.2|77
1598533500000|2020-08-27 13:05:00|20028.2|20013.2|20003.2|19988.2|20048.2|20033.2|20003.2|19988.2|142
1598533800000|2020-08-27 13:10:00|20008.2|19993.2|20028.2|20013.2|20033.2|20018.2|19998.2|19983.2|234
1598534100000|2020-08-27 13:15:00|20033.2|20018.2|20103.2|20088.2|20103.2|20088.2|20028.2|20013.2|363
1598534400000|2020-08-27 13:20:00|20098.2|20083.2|20093.2|20078.2|20103.2|20088.2|20093.2|20078.2|257
1598534700000|2020-08-27 13:25:00|20098.2|20083.2|20078.2|20063.2|20098.2|20083.2|20073.2|20058.2|273
1598535000000|2020-08-27 13:30:00|20083.2|20068.2|20063.2|20048.2|20083.2|20068.2|20048.2|20033.2|216
1598535300000|2020-08-27 13:35:00|20058.2|20043.2|20043.2|20028.2|20068.2|20053.2|20038.2|20023.2|192
1598535600000|2020-08-27 13:40:00|20048.2|20033.2|20078.2|20063.2|20088.2|20073.2|20043.2|20028.2|252
1598535900000|2020-08-27 13:45:00|20073.2|20058.2|20083.2|20068.2|20093.2|20078.2|20053.2|20038.2|185
1598536200000|2020-08-27 13:50:00|20078.2|20063.2|20073.2|20058.2|20103.2|20088.2|20068.2|20053.2|200
1598536500000|2020-08-27 13:55:00|20078.2|20063.2|20068.2|20053.2|20083.2|20068.2|20058.2|20043.2|173
1598536800000|2020-08-27 14:00:00|20073.2|20058.2|20058.2|20043.2|20073.2|20058.2|20058.2|20043.2|225
1598537100000|2020-08-27 14:05:00|20053.2|20038.2|19998.2|19983.2|20063.2|20048.2|19993.2|19978.2|340
1598537400000|2020-08-27 14:10:00|19998|19983|19943|19928|20003|19988|19943|19928|452
1598537700000|2020-08-27 14:15:00|19938|19923|19973|19958|19973|19958|19928|19913|336
1598538000000|2020-08-27 14:20:00|19968|19953|19978|19963|19978|19963|19953|19938|183
1598538300000|2020-08-27 14:25:00|19983|19968|19983|19968|19988|19973|19973|19958|229
1598538600000|2020-08-27 14:30:00|19978|19963|19988|19973|19988|19973|19968|19953|315
1598538900000|2020-08-27 14:35:00|19983|19968|19988|19973|19998|19983|19968|19953|241
1598539200000|2020-08-27 14:40:00|19983|19968|19978|19963|19988|19973|19973|19958|224
1598539500000|2020-08-27 14:45:00|19973|19958|19983|19968|19983|19968|19968|19953|207
1598539800000|2020-08-27 14:50:00|19978|19963|19983|19968|19998|19983|19973|19958|311
1598540100000|2020-08-27 14:55:00|19978|19963|19998|19983|20008|19993|19973|19958|368
1598540400000|2020-08-27 15:00:00|19993|19978|19978|19963|19998|19983|19978|19963|216
1598540700000|2020-08-27 15:05:00|19973|19958|19968|19953|19983|19968|19968|19953|160
1598541000000|2020-08-27 15:10:00|19963|19948|19948|19933|19968|19953|19948|19933|195
1598541300000|2020-08-27 15:15:00|19943|19928|19933|19918|19948|19933|19933|19918|230
1598541600000|2020-08-27 15:20:00|19928|19913|19908|19893|19928|19913|19893|19878|428
1598541900000|2020-08-27 15:25:00|19903|19888|19898|19883|19903|19888|19883|19868|662
1598542200000|2020-08-27 15:30:00|19893|19878|19873|19858|19898|19883|19863|19848|757
1598542500000|2020-08-27 15:35:00|19868|19853|19873|19858|19893|19878|19858|19843|370
1598542800000|2020-08-27 15:40:00|19878|19863|19893|19878|19898|19883|19878|19863|716
1598543100000|2020-08-27 15:45:00|19888|19873|19888|19873|19888|19873|19883|19868|106
1598543400000|2020-08-27 15:50:00|19893|19868|19898|19878|19898|19878|19893|19868|12
1598543700000|2020-08-27 15:55:00|19903|19873|19893|19873|19903|19878|19893|19873|47
1598544000000|2020-08-27 16:00:00|19888|19868|19888|19863|19888|19868|19873|19853|65
1598544300000|2020-08-27 16:05:00|19883|19858|19883|19863|19888|19868|19878|19858|10
1598544600000|2020-08-27 16:10:00|19878|19858|19878|19858|19883|19863|19873|19853|25
1598544900000|2020-08-27 16:15:00|19873|19853|19858|19838|19878|19858|19858|19838|54
1598545200000|2020-08-27 16:20:00|19853|19833|19873|19848|19873|19848|19843|19818|70
1598545500000|2020-08-27 16:25:00|19868|19853|19863|19843|19878|19858|19863|19838|54
1598545800000|2020-08-27 16:30:00|19868|19848|19863|19843|19883|19863|19858|19838|48
1598546100000|2020-08-27 16:35:00|19868|19848|19848|19823|19868|19848|19833|19813|51
1598546400000|2020-08-27 16:40:00|19843|19828|19838|19818|19848|19828|19833|19813|20
1598546700000|2020-08-27 16:45:00|19833|19813|19838|19818|19843|19823|19828|19808|33
1598547000000|2020-08-27 16:50:00|19833|19813|19828|19803|19838|19818|19818|19798|71
1598547300000|2020-08-27 16:55:00|19823|19808|19813|19788|19833|19808|19798|19783|100
1598547600000|2020-08-27 17:00:00|19808|19783|19798|19773|19813|19793|19788|19768|34
1598547900000|2020-08-27 17:05:00|19793|19768|19818|19793|19823|19798|19783|19763|22
1598548200000|2020-08-27 17:10:00|19823|19798|19828|19808|19838|19813|19823|19798|27
1598548500000|2020-08-27 17:15:00|19823|19803|19843|19818|19843|19818|19818|19798|35
1598548800000|2020-08-27 17:20:00|19838|19813|19838|19818|19853|19833|19833|19813|28
1598549100000|2020-08-27 17:25:00|19843|19823|19858|19838|19858|19838|19838|19818|60
1598549400000|2020-08-27 17:30:00|19853|19833|19848|19828|19863|19843|19848|19828|10
1598549700000|2020-08-27 17:35:00|19853|19833|19843|19823|19853|19833|19843|19818|21
1598550000000|2020-08-27 17:40:00|19848|19818|19843|19823|19848|19828|19838|19818|12
1598550300000|2020-08-27 17:45:00|19838|19818|19833|19813|19843|19823|19828|19808|4
1598550600000|2020-08-27 17:50:00|19838|19808|19828|19808|19838|19813|19823|19803|11
1598550900000|2020-08-27 17:55:00|19833|19813|19843|19823|19853|19833|19833|19808|7
1598551200000|2020-08-27 18:00:00|19838|19818|19863|19838|19863|19843|19838|19818|22
1598551500000|2020-08-27 18:05:00|19858|19833|19858|19833|19863|19838|19858|19833|3
1598551800000|2020-08-27 18:10:00|19863|19838|19868|19843|19868|19848|19858|19833|17
1598552100000|2020-08-27 18:15:00|19863|19848|19868|19843|19873|19853|19863|19838|5
1598552400000|2020-08-27 18:20:00|19863|19838|19868|19848|19868|19848|19858|19838|10
1598552700000|2020-08-27 18:25:00|19863|19843|19878|19863|19883|19863|19863|19843|23
1598553000000|2020-08-27 18:30:00|19883|19868|19878|19863|19883|19868|19878|19863|10
1598553300000|2020-08-27 18:35:00|19883|19868|19888|19873|19893|19878|19883|19868|22
1598553600000|2020-08-27 18:40:00|19893|19878|19898|19883|19898|19883|19893|19878|6
1598553900000|2020-08-27 18:45:00|19888|19873|19878|19863|19893|19878|19878|19863|6
1598554200000|2020-08-27 18:50:00|19873|19858|19868|19853|19878|19863|19863|19848|9
1598554500000|2020-08-27 18:55:00|19873|19858|19873|19858|19873|19858|19873|19858|5
1598554800000|2020-08-27 19:00:00|19878|19863|19883|19868|19888|19873|19878|19863|4
1598555100000|2020-08-27 19:05:00|19868|19853|19878|19863|19878|19863|19858|19843|12
1598555400000|2020-08-27 19:10:00|19868|19853|19873|19858|19883|19868|19868|19853|11
1598555700000|2020-08-27 19:15:00|19868|19853|19878|19863|19878|19863|19868|19853|3
1598556000000|2020-08-27 19:20:00|19888|19873|19873|19858|19893|19878|19873|19858|20
1598556300000|2020-08-27 19:25:00|19868|19853|19863|19848|19868|19853|19863|19848|12
1598556600000|2020-08-27 19:30:00|19868|19853|19858|19843|19873|19858|19858|19843|14
1598556900000|2020-08-27 19:35:00|19853|19838|19858|19843|19858|19843|19853|19838|12
1598557200000|2020-08-27 19:40:00|19853|19838|19843|19828|19863|19848|19843|19828|8
1598557500000|2020-08-27 19:45:00|19848|19833|19853|19838|19853|19838|19843|19828|17
1598557800000|2020-08-27 19:50:00|19848|19833|19843|19828|19848|19833|19833|19818|16
1598558100000|2020-08-27 19:55:00|19848|19833|19833|19818|19853|19838|19833|19818|22
1598558400000|2020-08-27 20:00:00|19838.7|19798.7|19849.8|19809.8|19859.9|19819.9|19825.9|19785.9|0
1598558700000|2020-08-27 20:05:00|19850|19810|19862.3|19822.3|19868.3|19828.3|19850|19810|0
1598559000000|2020-08-27 20:10:00|19862.1|19822.1|19854.2|19814.2|19863.7|19823.7|19853|19813|0
1598559300000|2020-08-27 20:15:00|19853.9|19813.9|19852|19812|19853.9|19813.9|19851.5|19811.5|0
1598559600000|2020-08-27 20:20:00|19851.5|19811.5|19852|19812|19852.5|19812.5|19851.5|19811.5|0
1598559900000|2020-08-27 20:25:00|19851.5|19811.5|19853.4|19813.4|19856.3|19816.3|19851.5|19811.5|0
1598560200000|2020-08-27 20:30:00|19853.6|19813.6|19869.4|19829.4|19871.1|19831.1|19852.6|19812.6|0
1598560500000|2020-08-27 20:35:00|19869.6|19829.6|19871.1|19831.1|19875.3|19835.3|19868.2|19828.2|0
1598560800000|2020-08-27 20:40:00|19871.4|19831.4|19869.4|19829.4|19875.3|19835.3|19868.2|19828.2|0
1598561100000|2020-08-27 20:45:00|19869.2|19829.2|19869.4|19829.4|19869.4|19829.4|19864|19824|0
1598561400000|2020-08-27 20:50:00|19869.6|19829.6|19864|19824|19871.1|19831.1|19861|19821|0
1598561700000|2020-08-27 20:55:00|19864.2|19824.2|19873.4|19833.4|19874.1|19834.1|19864|19824|0
1598562000000|2020-08-27 21:00:00|19872.9|19832.9|19872.4|19832.4|19873.4|19833.4|19871.9|19831.9|0
1598562300000|2020-08-27 21:05:00|19870.9|19830.9|19870.9|19830.9|19870.9|19830.9|19870.9|19830.9|0
1598562600000|2020-08-27 21:10:00|19872.4|19832.4|19871.4|19831.4|19872.9|19832.9|19870.9|19830.9|0
1598562900000|2020-08-27 21:15:00|19870.9|19830.9|19870.4|19830.4|19870.9|19830.9|19870.4|19830.4|0
1598563200000|2020-08-27 21:20:00|19870.9|19830.9|19870.9|19830.9|19871.9|19831.9|19870.4|19830.4|0
1598563500000|2020-08-27 21:25:00|19870.4|19830.4|19870.4|19830.4|19870.4|19830.4|19870.4|19830.4|0
1598563800000|2020-08-27 21:30:00|19870.9|19830.9|19871.4|19831.4|19871.9|19831.9|19870.4|19830.4|0
1598564100000|2020-08-27 21:35:00|19871.9|19831.9|19871.9|19831.9|19871.9|19831.9|19871.4|19831.4|0
1598564400000|2020-08-27 21:40:00|19871.4|19831.4|19872.4|19832.4|19872.4|19832.4|19871.4|19831.4|0
1598564700000|2020-08-27 21:45:00|19871.4|19831.4|19872.4|19832.4|19872.4|19832.4|19871.4|19831.4|0
1598565000000|2020-08-27 21:50:00|19872.9|19832.9|19873.9|19833.9|19874.4|19834.4|19872.9|19832.9|0
1598565600000|2020-08-27 22:00:00|19875.6|19835.6|19868.4|19828.4|19881.1|19841.1|19867.1|19827.1|0
1598565900000|2020-08-27 22:05:00|19868.6|19828.6|19877.2|19837.2|19877.2|19837.2|19865.4|19825.4|0
1598566200000|2020-08-27 22:10:00|19877|19837|19879.9|19839.9|19881.6|19841.6|19875.5|19835.5|0
1598566500000|2020-08-27 22:15:00|19880.1|19840.1|19877.4|19837.4|19881.6|19841.6|19875.7|19835.7|0
1598566800000|2020-08-27 22:20:00|19877.7|19837.7|19874.5|19834.5|19878.7|19838.7|19874.5|19834.5|0
1598567100000|2020-08-27 22:25:00|19874.6|19834.6|19877.4|19837.4|19877.4|19837.4|19874.5|19834.5|0
1598567400000|2020-08-27 22:30:00|19877.2|19837.2|19881.6|19841.6|19882.8|19842.8|19874.5|19834.5|0
1598567700000|2020-08-27 22:35:00|19881.9|19841.9|19882.8|19842.8|19882.8|19842.8|19878.7|19838.7|0
1598568000000|2020-08-27 22:40:00|19882.7|19842.7|19885.8|19845.8|19887|19847|19881.6|19841.6|0
1598568300000|2020-08-27 22:45:00|19885.6|19845.6|19875.7|19835.7|19885.8|19845.8|19875.7|19835.7|0
1598568600000|2020-08-27 22:50:00|19875.9|19835.9|19875.7|19835.7|19877.4|19837.4|19874.5|19834.5|0
1598568900000|2020-08-27 22:55:00|19875.9|19835.9|19877.4|19837.4|19878.7|19838.7|19874.5|19834.5|0
1598569200000|2020-08-27 23:00:00|19877.7|19837.7|19874.5|19834.5|19878.7|19838.7|19874.5|19834.5|0
1598569500000|2020-08-27 23:05:00|19874.7|19834.7|19874.5|19834.5|19875.7|19835.7|19874.5|19834.5|0
1598569800000|2020-08-27 23:10:00|19874.2|19834.2|19874.5|19834.5|19877.4|19837.4|19872.7|19832.7|0
1598570100000|2020-08-27 23:15:00|19874.7|19834.7|19881.6|19841.6|19881.6|19841.6|19874.7|19834.7|0
1598570400000|2020-08-27 23:20:00|19881.4|19841.4|19879.9|19839.9|19881.6|19841.6|19878|19838|0
1598570700000|2020-08-27 23:25:00|19879.7|19839.7|19879.9|19839.9|19879.9|19839.9|19878.7|19838.7|0
1598571000000|2020-08-27 23:30:00|19879.7|19839.7|19890.4|19850.4|19891.6|19851.6|19878.7|19838.7|0
1598571300000|2020-08-27 23:35:00|19890.6|19850.6|19891.6|19851.6|19894.6|19854.6|19889.2|19849.2|0
1598571600000|2020-08-27 23:40:00|19891.4|19851.4|19889.2|19849.2|19891.4|19851.4|19886.2|19846.2|0
1598571900000|2020-08-27 23:45:00|19889.4|19849.4|19893.3|19853.3|19894.6|19854.6|19889.2|19849.2|0
1598572200000|2020-08-27 23:50:00|19893.6|19853.6|19894.6|19854.6|19897.5|19857.5|19891.6|19851.6|0
1598572500000|2020-08-27 23:55:00|19894.3|19854.3|19896.3|19856.3|19898.8|19858.8|19893.3|19853.3|0
1598572800000|2020-08-28 00:00:00|19896.1|19856.1|19890.6|19850.6|19901.7|19861.7|19884.6|19844.6|0
1598573100000|2020-08-28 00:05:00|19890.8|19850.8|19893|19853|19894.7|19854.7|19887.6|19847.6|0
1598573400000|2020-08-28 00:10:00|19893.3|19853.3|19891.3|19851.3|19894.7|19854.7|19887.6|19847.6|0
1598573700000|2020-08-28 00:15:00|19891.5|19851.5|19904.7|19864.7|19924.7|19884.7|19891.5|19851.5|0
1598574000000|2020-08-28 00:20:00|19904.9|19864.9|19932.7|19892.7|19938.3|19898.3|19904.7|19864.7|0
1598574300000|2020-08-28 00:25:00|19932.8|19892.8|19916.3|19876.3|19932.8|19892.8|19916|19876|0
1598574600000|2020-08-28 00:30:00|19916.1|19876.1|19909.7|19869.7|19921.8|19881.8|19896|19856|0
1598574900000|2020-08-28 00:35:00|19909.9|19869.9|19904.7|19864.7|19916|19876|19904.6|19864.6|0
1598575200000|2020-08-28 00:40:00|19905.7|19865.7|19893.2|19853.2|19910.5|19870.5|19893|19853|0
1598575500000|2020-08-28 00:45:00|19893.3|19853.3|19877.3|19837.3|19899.1|19859.1|19875.7|19835.7|0
1598575800000|2020-08-28 00:50:00|19879|19839|19887.6|19847.6|19887.7|19847.7|19870.7|19830.7|0
1598576100000|2020-08-28 00:55:00|19886.6|19846.6|19892.9|19852.9|19893|19853|19881.8|19841.8|0
1598576400000|2020-08-28 01:00:00|19891.9|19851.9|19893.5|19853.5|19904.6|19864.6|19879|19839|0
1598576700000|2020-08-28 01:05:00|19893.7|19853.7|19893|19853|19896|19856|19887.2|19847.2|0
1598577000000|2020-08-28 01:10:00|19891|19851|19893.3|19853.3|19896.1|19856.1|19887.6|19847.6|0
1598577300000|2020-08-28 01:15:00|19893.4|19853.4|19876.2|19836.2|19905.1|19865.1|19876|19836|0
1598577600000|2020-08-28 01:20:00|19876|19836|19881.9|19841.9|19882.1|19842.1|19875.8|19835.8|0
1598577900000|2020-08-28 01:25:00|19881.8|19841.8|19882.3|19842.3|19887.9|19847.9|19881.8|19841.8|0
1598578200000|2020-08-28 01:30:00|19882.4|19842.4|19888.4|19848.4|19893.7|19853.7|19876.5|19836.5|0
1598578500000|2020-08-28 01:35:00|19888.2|19848.2|19894.3|19854.3|19899.7|19859.7|19885.2|19845.2|0
1598578800000|2020-08-28 01:40:00|19894.4|19854.4|19911.3|19871.3|19916.4|19876.4|19894.4|19854.4|0
1598579100000|2020-08-28 01:45:00|19913.3|19873.3|19911|19871|19922.1|19882.1|19910.8|19870.8|0
1598579400000|2020-08-28 01:50:00|19911.1|19871.1|19922.5|19882.5|19922.7|19882.7|19911.1|19871.1|0
1598579700000|2020-08-28 01:55:00|19922.7|19882.7|19922.9|19882.9|19928.5|19888.5|19922.7|19882.7|0
1598580000000|2020-08-28 02:00:00|19923|19883|19928.8|19888.8|19929|19889|19923|19883|0
1598580300000|2020-08-28 02:05:00|19929|19889|19934.4|19894.4|19934.6|19894.6|19926.1|19886.1|0
1598580600000|2020-08-28 02:10:00|19934.5|19894.5|19946|19906|19946|19906|19929|19889|0
1598580900000|2020-08-28 02:15:00|19946.1|19906.1|19934.9|19894.9|19951.6|19911.6|19934.9|19894.9|0
1598581200000|2020-08-28 02:20:00|19936.9|19896.9|19940.5|19900.5|19946|19906|19936.9|19896.9|0
1598581500000|2020-08-28 02:25:00|19940.7|19900.7|19940.7|19900.7|19946.1|19906.1|19934.9|19894.9|0
1598581800000|2020-08-28 02:30:00|19940.5|19900.5|19933.8|19893.8|19951.9|19911.9|19931.1|19891.1|0
1598582100000|2020-08-28 02:35:00|19933.9|19893.9|19945.8|19905.8|19945.8|19905.8|19931|19891|0
1598582400000|2020-08-28 02:40:00|19945.9|19905.9|19946.1|19906.1|19948.9|19908.9|19940.3|19900.3|0
1598582700000|2020-08-28 02:45:00|19946.2|19906.2|19951.9|19911.9|19952.1|19912.1|19946.1|19906.1|0
1598583000000|2020-08-28 02:50:00|19952|19912|19995.1|19955.1|19995.3|19955.3|19952|19912|0
1598583300000|2020-08-28 02:55:00|19995.3|19955.3|20012.5|19972.5|20012.6|19972.6|19990|19950|0
1598583600000|2020-08-28 03:00:00|20012.6|19972.6|20007.4|19967.4|20024.4|19984.4|20007.4|19967.4|0
1598583900000|2020-08-28 03:05:00|20007.7|19967.7|20012.2|19972.2|20018.8|19978.8|20007.1|19967.1|0
1598584200000|2020-08-28 03:10:00|20012.1|19972.1|20013|19973|20013|19973|20012.1|19972.1|0
1598584500000|2020-08-28 03:15:00|20015|19975|20012.3|19972.3|20023.9|19983.9|20012.2|19972.2|0
1598584800000|2020-08-28 03:20:00|20012.4|19972.4|20018.3|19978.3|20018.3|19978.3|20012.3|19972.3|0
1598585100000|2020-08-28 03:25:00|20018.1|19978.1|20010.9|19970.9|20018.4|19978.4|20010.7|19970.7|0
1598585400000|2020-08-28 03:30:00|20012.9|19972.9|20004.9|19964.9|20021.8|19981.8|20004.8|19964.8|0
1598585700000|2020-08-28 03:35:00|20003.9|19963.9|20005.3|19965.3|20010.7|19970.7|20002.2|19962.2|0
1598586000000|2020-08-28 03:40:00|20005.4|19965.4|19994|19954|20010.6|19970.6|19994|19954|0
1598586300000|2020-08-28 03:45:00|19994.2|19954.2|20003.6|19963.6|20006.6|19966.6|19994.2|19954.2|0
1598586600000|2020-08-28 03:50:00|20001.6|19961.6|20003.9|19963.9|20004.1|19964.1|19998.2|19958.2|0
1598586900000|2020-08-28 03:55:00|20003.8|19963.8|19998.3|19958.3|20003.9|19963.9|19998.3|19958.3|0
1598587200000|2020-08-28 04:00:00|19998.2|19958.2|19998|19958|19998.3|19958.3|19998|19958|0
1598587500000|2020-08-28 04:05:00|19998.2|19958.2|19997.9|19957.9|19998.3|19958.3|19997.9|19957.9|0
1598587800000|2020-08-28 04:10:00|19995.9|19955.9|19992.4|19952.4|19995.9|19955.9|19992.2|19952.2|0
1598588100000|2020-08-28 04:15:00|19992.2|19952.2|19986.6|19946.6|19992.4|19952.4|19986.6|19946.6|0
1598588400000|2020-08-28 04:20:00|19986.8|19946.8|19981|19941|19986.9|19946.9|19978.3|19938.3|0
1598588700000|2020-08-28 04:25:00|19981.2|19941.2|19981|19941|19981.2|19941.2|19980.8|19940.8|0
1598589000000|2020-08-28 04:30:00|19980.8|19940.8|19975.4|19935.4|19981|19941|19975.1|19935.1|0
1598589300000|2020-08-28 04:35:00|19975.2|19935.2|19969.6|19929.6|19980.8|19940.8|19969.6|19929.6|0
1598589600000|2020-08-28 04:40:00|19969.4|19929.4|19952.1|19912.1|19975.2|19935.2|19946.3|19906.3|0
1598589900000|2020-08-28 04:45:00|19952.2|19912.2|19952.4|19912.4|19958|19918|19952.2|19912.2|0
1598590200000|2020-08-28 04:50:00|19952.5|19912.5|19963.9|19923.9|19963.9|19923.9|19952.5|19912.5|0
1598590500000|2020-08-28 04:55:00|19963.8|19923.8|19954.3|19914.3|19969.4|19929.4|19948.6|19908.6|0
1598590800000|2020-08-28 05:00:00|19954.1|19914.1|19959.3|19919.3|19962.4|19922.4|19953.8|19913.8|0
1598591100000|2020-08-28 05:05:00|19959.4|19919.4|19868.9|19828.9|19959.4|19919.4|19859|19819|0
1598591400000|2020-08-28 05:10:00|19867.3|19827.3|19874.9|19834.9|19907.7|19867.7|19841.8|19801.8|0
1598591700000|2020-08-28 05:15:00|19873.9|19833.9|19903.7|19863.7|19909.1|19869.1|19864|19824|0
1598592000000|2020-08-28 05:20:00|19903.8|19863.8|19931|19891|19937.1|19897.1|19892.7|19852.7|0
1598592300000|2020-08-28 05:25:00|19930|19890|19935.8|19895.8|19941.9|19901.9|19922.5|19882.5|0
1598592600000|2020-08-28 05:30:00|19936|19896|19930.2|19890.2|19941.6|19901.6|19930|19890|0
1598592900000|2020-08-28 05:35:00|19930.3|19890.3|19936.1|19896.1|19941.9|19901.9|19930|19890|0
1598593200000|2020-08-28 05:40:00|19942|19902|19930.7|19890.7|19952.7|19912.7|19919.6|19879.6|0
1598593500000|2020-08-28 05:45:00|19930.9|19890.9|19941.6|19901.6|19947.3|19907.3|19930.2|19890.2|0
1598593800000|2020-08-28 05:50:00|19941.5|19901.5|19975.7|19935.7|19978.3|19938.3|19935.9|19895.9|0
1598594100000|2020-08-28 05:55:00|19974.7|19934.7|19978.5|19938.5|19984.1|19944.1|19967.4|19927.4|0
1598594400000|2020-08-28 06:00:00|19978.7|19938.7|19958|19943|19984.6|19944.6|19923|19908|101
1598594700000|2020-08-28 06:05:00|19963|19948|19973|19958|19983|19968|19953|19938|42
1598595000000|2020-08-28 06:10:00|19978|19963|19973|19958|19978|19963|19973|19958|37
1598595300000|2020-08-28 06:15:00|19968|19953|19953|19938|19978|19963|19943|19928|23
1598595600000|2020-08-28 06:20:00|19948|19933|19948|19933|19948|19933|19943|19928|6
1598595900000|2020-08-28 06:25:00|19958|19943|19963|19948|19963|19948|19958|19943|7
1598596200000|2020-08-28 06:30:00|19968|19953|19963|19948|19973|19958|19963|19948|8
1598596500000|2020-08-28 06:35:00|19958|19943|19948|19933|19963|19948|19948|19933|10
1598596800000|2020-08-28 06:40:00|19958|19943|19978|19963|19978|19963|19958|19943|17
1598597100000|2020-08-28 06:45:00|19973|19958|19983|19968|19983|19968|19968|19953|20
1598597400000|2020-08-28 06:50:00|19978|19963|19948|19933|19978|19963|19948|19933|11
1598597700000|2020-08-28 06:55:00|19953|19938|19963|19948|19968|19953|19953|19938|22
1598598000000|2020-08-28 07:00:00|19958|19943|19953|19938|19978|19963|19938|19923|492
1598598300000|2020-08-28 07:05:00|19958|19943|19943|19928|19983|19968|19908|19893|411
1598598600000|2020-08-28 07:10:00|19938|19923|19883|19868|19938|19923|19883|19868|448
1598598900000|2020-08-28 07:15:00|19878|19863|19808|19793|19878|19863|19803|19788|667
1598599200000|2020-08-28 07:20:00|19813|19798|19768|19753|19813|19798|19763|19748|643
1598599500000|2020-08-28 07:25:00|19763|19748|19798|19783|19818|19803|19743|19728|575
1598599800000|2020-08-28 07:30:00|19803|19788|19703|19688|19808|19793|19693|19678|890
1598600100000|2020-08-28 07:35:00|19708|19693|19718|19703|19743|19728|19693|19678|320
1598600400000|2020-08-28 07:40:00|19713|19698|19748|19733|19758|19743|19683|19668|537
1598600700000|2020-08-28 07:45:00|19743|19728|19798|19783|19803|19788|19733|19718|275
1598601000000|2020-08-28 07:50:00|19793|19778|19803|19788|19808|19793|19758|19743|230
1598601300000|2020-08-28 07:55:00|19798|19783|19828|19813|19843|19828|19788|19773|288
1598601600000|2020-08-28 08:00:00|19823|19808|19863|19848|19873|19858|19803|19788|323
1598601900000|2020-08-28 08:05:00|19868|19853|19883|19868|19898|19883|19863|19848|311
1598602200000|2020-08-28 08:10:00|19888|19873|19923|19908|19943|19928|19883|19868|316
1598602500000|2020-08-28 08:15:00|19928|19913|19923|19908|19948|19933|19908|19893|309
1598602800000|2020-08-28 08:20:00|19928|19913|19988|19973|19988|19973|19928|19913|416
1598603100000|2020-08-28 08:25:00|19983|19968|19969.5|19954.5|19993|19978|19969|19954|200
1598603400000|2020-08-28 08:30:00|19974.5|19959.5|19935.5|19920.5|19989.5|19974.5|19930|19915|300
1598603700000|2020-08-28 08:35:00|19940.5|19925.5|19951.5|19936.5|19961.5|19946.5|19921|19906|201
1598604000000|2020-08-28 08:40:00|19956.5|19941.5|19926.5|19911.5|19961.5|19946.5|19911.5|19896.5|149
1598604300000|2020-08-28 08:45:00|19916.5|19901.5|19961.5|19946.5|19961.5|19946.5|19916.5|19901.5|112
1598604600000|2020-08-28 08:50:00|19956.5|19941.5|19951.5|19936.5|19956.5|19941.5|19941.5|19926.5|127
1598604900000|2020-08-28 08:55:00|19946.5|19931.5|19941.5|19926.5|19956.5|19941.5|19941.5|19926.5|80
1598605200000|2020-08-28 09:00:00|19946.5|19931.5|19951.5|19936.5|19956.5|19941.5|19921.5|19906.5|107
1598605500000|2020-08-28 09:05:00|19946.5|19931.5|19956.5|19941.5|19976.5|19961.5|19946.5|19931.5|113
1598605800000|2020-08-28 09:10:00|19961.5|19946.5|19951.5|19936.5|19971.5|19956.5|19941.5|19926.5|80
1598606100000|2020-08-28 09:15:00|19946.5|19931.5|19961.5|19946.5|19966.5|19951.5|19946.5|19931.5|98
1598606400000|2020-08-28 09:20:00|19966.5|19951.5|19926.5|19911.5|19971.5|19956.5|19921.5|19906.5|106
1598606700000|2020-08-28 09:25:00|19921.5|19906.5|19931.5|19916.5|19936.5|19921.5|19911.5|19896.5|77
1598607000000|2020-08-28 09:30:00|19926.5|19911.5|19911.5|19896.5|19931.5|19916.5|19911.5|19896.5|209
1598607300000|2020-08-28 09:35:00|19916.5|19901.5|19936.5|19921.5|19941.5|19926.5|19911.5|19896.5|67
1598607600000|2020-08-28 09:40:00|19941.5|19926.5|19961.5|19946.5|19961.5|19946.5|19941.5|19926.5|82
1598607900000|2020-08-28 09:45:00|19966.5|19951.5|19971.5|19956.5|19976.5|19961.5|19956.5|19941.5|115
1598608200000|2020-08-28 09:50:00|19976.5|19961.5|19976.5|19961.5|19991.5|19976.5|19971.5|19956.5|216
1598608500000|2020-08-28 09:55:00|19981.5|19966.5|19991.5|19976.5|19991.5|19976.5|19976.5|19961.5|82
1598608800000|2020-08-28 10:00:00|19996.5|19981.5|19961.5|19946.5|20001.5|19986.5|19956.5|19941.5|131
1598609100000|2020-08-28 10:05:00|19956.5|19941.5|19906.5|19891.5|19961.5|19946.5|19896.5|19881.5|157
1598609400000|2020-08-28 10:10:00|19911.5|19896.5|19916.5|19901.5|19921.5|19906.5|19906.5|19891.5|104
1598609700000|2020-08-28 10:15:00|19911.5|19896.5|19881.5|19866.5|19916.5|19901.5|19881.5|19866.5|121
1598610000000|2020-08-28 10:20:00|19886.5|19871.5|19871.5|19856.5|19886.5|19871.5|19871.5|19856.5|123
1598610300000|2020-08-28 10:25:00|19876.5|19861.5|19886.5|19871.5|19886.5|19871.5|19871.5|19856.5|102
1598610600000|2020-08-28 10:30:00|19881.5|19866.5|19886.5|19871.5|19901.5|19886.5|19881.5|19866.5|80
1598610900000|2020-08-28 10:35:00|19891.5|19876.5|19891.5|19876.5|19901.5|19886.5|19891.5|19876.5|57
1598611200000|2020-08-28 10:40:00|19886.5|19871.5|19901.5|19886.5|19906.5|19891.5|19881.5|19866.5|48
1598611500000|2020-08-28 10:45:00|19891.5|19876.5|19896.5|19881.5|19896.5|19881.5|19886.5|19871.5|35
1598611800000|2020-08-28 10:50:00|19901.5|19886.5|19906.5|19891.5|19906.5|19891.5|19891.5|19876.5|36
1598612100000|2020-08-28 10:55:00|19911.5|19896.5|19896.5|19881.5|19911.5|19896.5|19896.5|19881.5|66
1598612400000|2020-08-28 11:00:00|19901.5|19886.5|19896.5|19881.5|19906.5|19891.5|19881.5|19866.5|68
1598612700000|2020-08-28 11:05:00|19891.5|19876.5|19886.5|19871.5|19896.5|19881.5|19876.5|19861.5|68
1598613000000|2020-08-28 11:10:00|19896.5|19881.5|19921.5|19906.5|19921.5|19906.5|19896.5|19881.5|57
1598613300000|2020-08-28 11:15:00|19916.5|19901.5|19911.5|19896.5|19916.5|19901.5|19906.5|19891.5|55
1598613600000|2020-08-28 11:20:00|19916.5|19901.5|19921.5|19906.5|19921.5|19906.5|19911.5|19896.5|40
1598613900000|2020-08-28 11:25:00|19916.5|19901.5|19931.5|19916.5|19931.5|19916.5|19911.5|19896.5|122
1598614200000|2020-08-28 11:30:00|19936.5|19921.5|19941.5|19926.5|19956.5|19941.5|19931.5|19916.5|147
1598614500000|2020-08-28 11:35:00|19936.5|19921.5|19906.5|19891.5|19936.5|19921.5|19906.5|19891.5|46
1598614800000|2020-08-28 11:40:00|19904.7|19889.7|19904.7|19889.7|19904.7|19889.7|19899.7|19884.7|56
1598615100000|2020-08-28 11:45:00|19909.7|19894.7|19909.7|19894.7|19919.7|19904.7|19904.7|19889.7|40
1598615400000|2020-08-28 11:50:00|19914.7|19899.7|19914.7|19899.7|19924.7|19909.7|19914.7|19899.7|29
1598615700000|2020-08-28 11:55:00|19919.7|19904.7|19909.7|19894.7|19924.7|19909.7|19909.7|19894.7|40
1598616000000|2020-08-28 12:00:00|19919.7|19904.7|19914.7|19899.7|19919.7|19904.7|19904.7|19889.7|49
1598616300000|2020-08-28 12:05:00|19919.7|19904.7|19944.7|19929.7|19944.7|19929.7|19919.7|19904.7|36
1598616600000|2020-08-28 12:10:00|19949.7|19934.7|19924.7|19909.7|19949.7|19934.7|19924.7|19909.7|65
1598616900000|2020-08-28 12:15:00|19919.7|19904.7|19904.7|19889.7|19919.7|19904.7|19899.7|19884.7|43
1598617200000|2020-08-28 12:20:00|19909.7|19894.7|19914.7|19899.7|19924.7|19909.7|19909.7|19894.7|58
1598617500000|2020-08-28 12:25:00|19909.7|19894.7|19894.7|19879.7|19914.7|19899.7|19894.7|19879.7|97
1598617800000|2020-08-28 12:30:00|19889.7|19874.7|19899.7|19884.7|19899.7|19884.7|19884.7|19869.7|107
1598618100000|2020-08-28 12:35:00|19894.7|19879.7|19889.7|19874.7|19894.7|19879.7|19864.7|19849.7|107
1598618400000|2020-08-28 12:40:00|19884.7|19869.7|19889.7|19874.7|19889.7|19874.7|19884.7|19869.7|32
1598618700000|2020-08-28 12:45:00|19884.7|19869.7|19869.7|19854.7|19884.7|19869.7|19864.7|19849.7|131
1598619000000|2020-08-28 12:50:00|19874.7|19859.7|19914.7|19899.7|19919.7|19904.7|19874.7|19859.7|89
1598619300000|2020-08-28 12:55:00|19909.7|19894.7|19899.7|19884.7|19909.7|19894.7|19889.7|19874.7|74
1598619600000|2020-08-28 13:00:00|19904.7|19889.7|19904.7|19889.7|19914.7|19899.7|19904.7|19889.7|43
1598619900000|2020-08-28 13:05:00|19899.7|19884.7|19914.7|19899.7|19914.7|19899.7|19899.7|19884.7|63
1598620200000|2020-08-28 13:10:00|19909.7|19894.7|19909.7|19894.7|19909.7|19894.7|19889.7|19874.7|116
1598620500000|2020-08-28 13:15:00|19904.7|19889.7|19904.7|19889.7|19904.7|19889.7|19904.7|19889.7|29
1598620800000|2020-08-28 13:20:00|19909.7|19894.7|19909.7|19894.7|19914.7|19899.7|19904.7|19889.7|72
1598621100000|2020-08-28 13:25:00|19904.7|19889.7|19889.7|19874.7|19904.7|19889.7|19889.7|19874.7|84
1598621400000|2020-08-28 13:30:00|19894.7|19879.7|19869.7|19854.7|19894.7|19879.7|19849.7|19834.7|193
1598621700000|2020-08-28 13:35:00|19864.7|19849.7|19849.7|19834.7|19874.7|19859.7|19849.7|19834.7|149
1598622000000|2020-08-28 13:40:00|19854.7|19839.7|19854.7|19839.7|19859.7|19844.7|19839.7|19824.7|153
1598622300000|2020-08-28 13:45:00|19849.7|19834.7|19864.7|19849.7|19869.7|19854.7|19844.7|19829.7|200
1598622600000|2020-08-28 13:50:00|19869.7|19854.7|19869.7|19854.7|19869.7|19854.7|19844.7|19829.7|104
1598622900000|2020-08-28 13:55:00|19864.7|19849.7|19859.7|19844.7|19864.7|19849.7|19844.7|19829.7|101
1598623200000|2020-08-28 14:00:00|19854.7|19839.7|19834.7|19819.7|19859.7|19844.7|19829.7|19814.7|174
1598623500000|2020-08-28 14:05:00|19829.7|19814.7|19824.7|19809.7|19834.7|19819.7|19819.7|19804.7|163
1598623800000|2020-08-28 14:10:00|19827.9|19812.9|19822.9|19807.9|19832.9|19817.9|19812.9|19797.9|203
1598624100000|2020-08-28 14:15:00|19817.9|19802.9|19812.9|19797.9|19817.9|19802.9|19797.9|19782.9|199
1598624400000|2020-08-28 14:20:00|19807.9|19792.9|19822.9|19807.9|19827.9|19812.9|19797.9|19782.9|145
1598624700000|2020-08-28 14:25:00|19817.9|19802.9|19832.9|19817.9|19842.9|19827.9|19812.9|19797.9|138
1598625000000|2020-08-28 14:30:00|19837.9|19822.9|19802.9|19787.9|19847.9|19832.9|19802.9|19787.9|239
1598625300000|2020-08-28 14:35:00|19797.9|19782.9|19852.9|19837.9|19852.9|19837.9|19787.9|19772.9|285
1598625600000|2020-08-28 14:40:00|19847.9|19832.9|19852.9|19837.9|19867.9|19852.9|19842.9|19827.9|178
1598625900000|2020-08-28 14:45:00|19847.9|19832.9|19847.9|19832.9|19847.9|19832.9|19817.9|19802.9|208
1598626200000|2020-08-28 14:50:00|19842.9|19827.9|19842.9|19827.9|19842.9|19827.9|19817.9|19802.9|141
1598626500000|2020-08-28 14:55:00|19847.9|19832.9|19852.9|19837.9|19852.9|19837.9|19827.9|19812.9|130
1598626800000|2020-08-28 15:00:00|19847.9|19832.9|19857.9|19842.9|19857.9|19842.9|19837.9|19822.9|161
1598627100000|2020-08-28 15:05:00|19862.9|19847.9|19867.9|19852.9|19872.9|19857.9|19862.9|19847.9|71
1598627400000|2020-08-28 15:10:00|19872.9|19857.9|19867.9|19852.9|19872.9|19857.9|19857.9|19842.9|96
1598627700000|2020-08-28 15:15:00|19862.9|19847.9|19867.9|19852.9|19872.9|19857.9|19857.9|19842.9|118
1598628000000|2020-08-28 15:20:00|19872.9|19857.9|19867.9|19852.9|19882.9|19867.9|19867.9|19852.9|164
1598628300000|2020-08-28 15:25:00|19862.9|19847.9|19857.9|19842.9|19872.9|19857.9|19847.9|19832.9|331
1598628600000|2020-08-28 15:30:00|19852.9|19837.9|19847.9|19832.9|19862.9|19847.9|19837.9|19822.9|409
1598628900000|2020-08-28 15:35:00|19852.9|19837.9|19832.9|19817.9|19857.9|19842.9|19817.9|19802.9|366
1598629200000|2020-08-28 15:40:00|19827.9|19812.9|19842.9|19827.9|19842.9|19827.9|19827.9|19812.9|30
1598629500000|2020-08-28 15:45:00|19847.9|19832.9|19837.9|19822.9|19847.9|19832.9|19827.9|19812.9|177
1598629800000|2020-08-28 15:50:00|19842.9|19817.9|19847.9|19827.9|19852.9|19832.9|19837.9|19817.9|47
1598630100000|2020-08-28 15:55:00|19852.9|19822.9|19847.9|19827.9|19857.9|19837.9|19847.9|19822.9|30
1598630400000|2020-08-28 16:00:00|19842.9|19822.9|19847.9|19827.9|19852.9|19827.9|19837.9|19817.9|11
1598630700000|2020-08-28 16:05:00|19842.9|19822.9|19852.9|19832.9|19852.9|19832.9|19842.9|19822.9|18
1598631000000|2020-08-28 16:10:00|19847.9|19827.9|19857.9|19832.9|19857.9|19837.9|19847.9|19827.9|18
1598631300000|2020-08-28 16:15:00|19852.9|19837.9|19847.9|19827.9|19857.9|19837.9|19847.9|19827.9|10
1598631600000|2020-08-28 16:20:00|19852.9|19822.9|19837.9|19817.9|19852.9|19832.9|19832.9|19812.9|5
1598631900000|2020-08-28 16:25:00|19842.9|19822.9|19842.9|19822.9|19842.9|19822.9|19837.9|19822.9|3
1598632200000|2020-08-28 16:30:00|19847.9|19817.9|19837.9|19817.9|19847.9|19827.9|19837.9|19817.9|0
1598632500000|2020-08-28 16:35:00|19842.9|19822.9|19837.9|19812.9|19847.9|19822.9|19832.9|19812.9|9
1598632800000|2020-08-28 16:40:00|19842.9|19817.9|19852.9|19832.9|19852.9|19832.9|19837.9|19817.9|4
1598633100000|2020-08-28 16:45:00|19847.9|19827.9|19867.9|19847.9|19872.9|19852.9|19847.9|19827.9|5
1598633400000|2020-08-28 16:50:00|19872.9|19852.9|19872.9|19852.9|19877.9|19852.9|19872.9|19852.9|13
1598633700000|2020-08-28 16:55:00|19877.9|19857.9|19877.9|19857.9|19882.9|19857.9|19872.9|19857.9|18
1598634000000|2020-08-28 17:00:00|19872.9|19852.9|19862.9|19837.9|19872.9|19852.9|19857.9|19837.9|15
1598634300000|2020-08-28 17:05:00|19867.9|19842.9|19862.9|19837.9|19867.9|19842.9|19857.9|19837.9|5
1598634600000|2020-08-28 17:10:00|19857.9|19832.9|19852.9|19827.9|19862.9|19842.9|19847.9|19827.9|4
1598634900000|2020-08-28 17:15:00|19847.9|19832.9|19857.9|19837.9|19862.9|19842.9|19847.9|19832.9|10
1598635200000|2020-08-28 17:20:00|19862.9|19842.9|19857.9|19832.9|19862.9|19842.9|19857.9|19832.9|2
1598635500000|2020-08-28 17:25:00|19852.9|19827.9|19842.9|19817.9|19857.9|19837.9|19832.9|19812.9|3
1598635800000|2020-08-28 17:30:00|19837.9|19822.9|19847.9|19822.9|19847.9|19822.9|19837.9|19817.9|0
1598636100000|2020-08-28 17:35:00|19852.9|19827.9|19842.9|19822.9|19852.9|19827.9|19842.9|19817.9|1
1598636400000|2020-08-28 17:40:00|19847.9|19827.9|19852.9|19827.9|19852.9|19832.9|19847.9|19822.9|1
1598636700000|2020-08-28 17:45:00|19857.9|19832.9|19842.9|19822.9|19857.9|19832.9|19842.9|19822.9|0
1598637000000|2020-08-28 17:50:00|19847.9|19827.9|19862.9|19842.9|19867.9|19842.9|19842.9|19827.9|4
1598637300000|2020-08-28 17:55:00|19867.9|19837.9|19852.9|19827.9|19867.9|19837.9|19847.9|19827.9|1
1598637600000|2020-08-28 18:00:00|19847.9|19832.9|19857.9|19832.9|19862.9|19837.9|19847.9|19827.9|8
1598637900000|2020-08-28 18:05:00|19852.9|19827.9|19862.9|19837.9|19862.9|19837.9|19842.9|19822.9|6
1598638200000|2020-08-28 18:10:00|19857.9|19842.9|19862.9|19837.9|19862.9|19842.9|19857.9|19832.9|1
1598638500000|2020-08-28 18:15:00|19857.9|19832.9|19862.9|19837.9|19862.9|19837.9|19857.9|19832.9|4
1598638800000|2020-08-28 18:20:00|19857.9|19832.9|19847.9|19827.9|19857.9|19832.9|19847.9|19827.9|17
1598639100000|2020-08-28 18:25:00|19852.9|19832.9|19857.9|19842.9|19857.9|19842.9|19852.9|19827.9|21
1598639400000|2020-08-28 18:30:00|||||||||1
1598640300000|2020-08-28 18:45:00|19862.9|19847.9|19872.9|19857.9|19872.9|19857.9|19862.9|19847.9|7
1598640600000|2020-08-28 18:50:00|19862.9|19847.9|19862.9|19847.9|19862.9|19847.9|19862.9|19847.9|1
1598640900000|2020-08-28 18:55:00|||||||||2
1598641200000|2020-08-28 19:00:00|19857.9|19842.9|19862.9|19847.9|19862.9|19847.9|19857.9|19842.9|2
1598641500000|2020-08-28 19:05:00|19867.9|19852.9|19877.9|19862.9|19877.9|19862.9|19867.9|19852.9|4
1598641800000|2020-08-28 19:10:00|19887.9|19872.9|19882.9|19867.9|19897.9|19882.9|19882.9|19867.9|12
1598642100000|2020-08-28 19:15:00|19887.9|19872.9|19892.9|19877.9|19897.9|19882.9|19887.9|19872.9|8
1598642400000|2020-08-28 19:20:00|19897.9|19882.9|19892.9|19877.9|19897.9|19882.9|19892.9|19877.9|4
1598642700000|2020-08-28 19:25:00|19897.9|19882.9|19892.9|19877.9|19897.9|19882.9|19892.9|19877.9|2
1598643000000|2020-08-28 19:30:00|19887.9|19872.9|19897.9|19882.9|19897.9|19882.9|19887.9|19872.9|12
1598643300000|2020-08-28 19:35:00|19907.9|19892.9|19902.9|19887.9|19907.9|19892.9|19892.9|19877.9|24
1598643600000|2020-08-28 19:40:00|19907.9|19892.9|19902.9|19887.9|19912.9|19897.9|19902.9|19887.9|11
1598643900000|2020-08-28 19:45:00|19897.9|19882.9|19897.9|19882.9|19897.9|19882.9|19897.9|19882.9|2
1598644200000|2020-08-28 19:50:00|19892.9|19877.9|19897.9|19882.9|19902.9|19887.9|19892.9|19877.9|10
1598644500000|2020-08-28 19:55:00|19902.9|19887.9|19932.9|19917.9|19932.9|19917.9|19902.9|19887.9|43
1598644800000|2020-08-28 20:00:00|19930.4|19890.4|19931.4|19891.4|19940.3|19900.3|19921.8|19881.8|0
1598645100000|2020-08-28 20:05:00|19931.2|19891.2|19927.2|19887.2|19935.6|19895.6|19920|19880|0
1598645400000|2020-08-28 20:10:00|19927.4|19887.4|19922.7|19882.7|19935.6|19895.6|19922.7|19882.7|0
1598645700000|2020-08-28 20:15:00|19923.2|19883.2|19924.2|19884.2|19925.2|19885.2|19923.2|19883.2|0
1598646000000|2020-08-28 20:20:00|19924.7|19884.7|19924.2|19884.2|19924.7|19884.7|19924.2|19884.2|0
1598646300000|2020-08-28 20:25:00|19923.7|19883.7|19924.7|19884.7|19925.2|19885.2|19923.7|19883.7|0
1598646600000|2020-08-28 20:30:00|19924.9|19884.9|19933.1|19893.1|19933.1|19893.1|19923.4|19883.4|0
1598646900000|2020-08-28 20:35:00|19932.8|19892.8|19929.3|19889.3|19933.1|19893.1|19925.9|19885.9|0
1598647200000|2020-08-28 20:40:00|19929.1|19889.1|19935.2|19895.2|19935.2|19895.2|19928.1|19888.1|0
1598647500000|2020-08-28 20:45:00|19935|19895|19936.5|19896.5|19940.7|19900.7|19933.5|19893.5|0
1598647800000|2020-08-28 20:50:00|19936|19896|19940.4|19900.4|19940.4|19900.4|19933.5|19893.5|0
1598648100000|2020-08-28 20:55:00|19940.1|19900.1|19943.3|19903.3|19943.3|19903.3|19936.1|19896.1|0
1598824800000|2020-08-30 22:00:00|19965.3|19925.3|19970.1|19930.1|19976.1|19936.1|19963|19923|0
1598825100000|2020-08-30 22:05:00|19970|19930|19974.3|19934.3|19978.5|19938.5|19969.5|19929.5|0
1598825400000|2020-08-30 22:10:00|19974.6|19934.6|19984.5|19944.5|19987.4|19947.4|19974.3|19934.3|0
1598825700000|2020-08-30 22:15:00|19984.6|19944.6|19977.3|19937.3|19986.3|19946.3|19976.1|19936.1|0
1598826000000|2020-08-30 22:20:00|19977.5|19937.5|19976.1|19936.1|19978.5|19938.5|19973.1|19933.1|0
1598826300000|2020-08-30 22:25:00|19975.8|19935.8|19976.1|19936.1|19977.3|19937.3|19974.3|19934.3|0
1598826600000|2020-08-30 22:30:00|19976|19936|19976.1|19936.1|19977.3|19937.3|19974.3|19934.3|0
1598826900000|2020-08-30 22:35:00|19975.8|19935.8|19975.6|19935.6|19976.1|19936.1|19972.7|19932.7|0
1598827200000|2020-08-30 22:40:00|19975.7|19935.7|19979.8|19939.8|19981.1|19941.1|19975.6|19935.6|0
1598827500000|2020-08-30 22:45:00|19980.1|19940.1|19981.1|19941.1|19984|19944|19979.8|19939.8|0
1598827800000|2020-08-30 22:50:00|19980.8|19940.8|19981.8|19941.8|19983|19943|19979.8|19939.8|0
1598828100000|2020-08-30 22:55:00|19985.3|19945.3|19981.1|19941.1|19985.3|19945.3|19981.1|19941.1|0
1598828400000|2020-08-30 23:00:00|19981.4|19941.4|19982.4|19942.4|19982.4|19942.4|19981.1|19941.1|0
1598828700000|2020-08-30 23:05:00|19982.6|19942.6|19983.6|19943.6|19985.3|19945.3|19982.4|19942.4|0
1598829000000|2020-08-30 23:10:00|19983.4|19943.4|19982.4|19942.4|19983.4|19943.4|19981.1|19941.1|0
1598829300000|2020-08-30 23:15:00|19982.1|19942.1|19982.4|19942.4|19982.4|19942.4|19981.1|19941.1|0
1598829600000|2020-08-30 23:20:00|19982.5|19942.5|19988.3|19948.3|19988.3|19948.3|19982.4|19942.4|0
1598829900000|2020-08-30 23:25:00|19988.1|19948.1|19995|19955|19996.7|19956.7|19986.6|19946.6|0
1598830200000|2020-08-30 23:30:00|19994.7|19954.7|19992.5|19952.5|19995|19955|19989.5|19949.5|0
1598830500000|2020-08-30 23:35:00|19992.3|19952.3|19995.4|19955.4|19995.4|19955.4|19989.5|19949.5|0
1598830800000|2020-08-30 23:40:00|19995.6|19955.6|20000.1|19960.1|20001.3|19961.3|19995.4|19955.4|0
1598831100000|2020-08-30 23:45:00|20000.3|19960.3|20004.3|19964.3|20004.3|19964.3|20000.1|19960.1|0
1598831400000|2020-08-30 23:50:00|20004.5|19964.5|20008.8|19968.8|20008.8|19968.8|20002.5|19962.5|0
1598831700000|2020-08-30 23:55:00|20009.1|19969.1|20017.2|19977.2|20017.2|19977.2|20008.8|19968.8|0
1598832000000|2020-08-31 00:00:00|20017.5|19977.5|20033|19993|20033.3|19993.3|20014.4|19974.4|0
1598832300000|2020-08-31 00:05:00|20032.1|19992.1|20023.1|19983.1|20033.3|19993.3|20021.9|19981.9|0
1598832600000|2020-08-31 00:10:00|20022.9|19982.9|20027.8|19987.8|20033.3|19993.3|20021.9|19981.9|0
1598832900000|2020-08-31 00:15:00|20028.1|19988.1|20029.4|19989.4|20062.9|20022.9|20018.9|19978.9|0
1598833200000|2020-08-31 00:20:00|20030.4|19990.4|20021.2|19981.2|20037.7|19997.7|20015.9|19975.9|0
1598833500000|2020-08-31 00:25:00|20021.1|19981.1|20037.4|19997.4|20043|20003|20015.9|19975.9|0
1598833800000|2020-08-31 00:30:00|20039.3|19999.3|20059.6|20019.6|20065.1|20025.1|20037.2|19997.2|0
1598834100000|2020-08-31 00:35:00|20059.7|20019.7|20054.5|20014.5|20071|20031|20053.5|20013.5|0
1598834400000|2020-08-31 00:40:00|20056.2|20016.2|20070|20030|20070|20030|20053.1|20013.1|0
1598834700000|2020-08-31 00:45:00|20069.8|20029.8|20061.7|20021.7|20070|20030|20059|20019|0
1598835000000|2020-08-31 00:50:00|20062.7|20022.7|20058.7|20018.7|20064.5|20024.5|20058.7|20018.7|0
1598835300000|2020-08-31 00:55:00|20058.6|20018.6|20063.9|20023.9|20070|20030|20058.5|20018.5|0
1598835600000|2020-08-31 01:00:00|20063.7|20023.7|20063.9|20023.9|20067.2|20027.2|20052.9|20012.9|0
1598835900000|2020-08-31 01:05:00|20063.7|20023.7|20057.8|20017.8|20063.7|20023.7|20052.3|20012.3|0
1598836200000|2020-08-31 01:10:00|20055.1|20015.1|20054.8|20014.8|20057.8|20017.8|20046.5|20006.5|0
1598836500000|2020-08-31 01:15:00|20057.4|20017.4|20071.7|20031.7|20074.4|20034.4|20057.4|20017.4|0
1598836800000|2020-08-31 01:20:00|20069|20029|20074.5|20034.5|20074.5|20034.5|20063.2|20023.2|0
1598837100000|2020-08-31 01:25:00|20074.4|20034.4|20068.7|20028.7|20079.8|20039.8|20068.7|20028.7|0
1598837400000|2020-08-31 01:30:00|20069.7|20029.7|20062.9|20022.9|20080|20040|20057.3|20017.3|0
1598837700000|2020-08-31 01:35:00|20061.9|20021.9|20057.4|20017.4|20068.7|20028.7|20057.3|20017.3|0
1598838000000|2020-08-31 01:40:00|20057.3|20017.3|20052.3|20012.3|20057.8|20017.8|20051.8|20011.8|0
1598838300000|2020-08-31 01:45:00|20053.3|20013.3|20061.6|20021.6|20066.9|20026.9|20053.3|20013.3|0
1598838600000|2020-08-31 01:50:00|20061.5|20021.5|20055.8|20015.8|20067.2|20027.2|20055.8|20015.8|0
1598838900000|2020-08-31 01:55:00|20056|20016|20058.9|20018.9|20061.8|20021.8|20055.8|20015.8|0
1598839200000|2020-08-31 02:00:00|20059.9|20019.9|20061.6|20021.6|20067.4|20027.4|20056.3|20016.3|0
1598839500000|2020-08-31 02:05:00|20060.6|20020.6|20061.9|20021.9|20064.6|20024.6|20056.3|20016.3|0
1598839800000|2020-08-31 02:10:00|20062.1|20022.1|20068.2|20028.2|20068.4|20028.4|20062.1|20022.1|0
1598840100000|2020-08-31 02:15:00|20068.4|20028.4|20061.9|20021.9|20068.4|20028.4|20061.8|20021.8|0
1598840400000|2020-08-31 02:20:00|20061.8|20021.8|20061.9|20021.9|20062.1|20022.1|20056.3|20016.3|0
1598840700000|2020-08-31 02:25:00|20062.1|20022.1|20067.1|20027.1|20067.4|20027.4|20061.5|20021.5|0
1598841000000|2020-08-31 02:30:00|20067.2|20027.2|20073|20033|20078.8|20038.8|20067.2|20027.2|0
1598841300000|2020-08-31 02:35:00|20072.9|20032.9|20061.5|20021.5|20072.9|20032.9|20061.5|20021.5|0
1598841600000|2020-08-31 02:40:00|20061.3|20021.3|20066.9|20026.9|20067.2|20027.2|20061.3|20021.3|0
1598841900000|2020-08-31 02:45:00|20067.1|20027.1|20072.9|20032.9|20073|20033|20066.9|20026.9|0
1598842200000|2020-08-31 02:50:00|20072.8|20032.8|20067.2|20027.2|20072.9|20032.9|20067.2|20027.2|0
1598842500000|2020-08-31 02:55:00|20067.1|20027.1|20073.2|20033.2|20073.2|20033.2|20067.1|20027.1|0
1598842800000|2020-08-31 03:00:00|20074.2|20034.2|20067.4|20027.4|20078.5|20038.5|20067.4|20027.4|0
1598843100000|2020-08-31 03:05:00|20067.2|20027.2|20067.6|20027.6|20073|20033|20067.2|20027.2|0
1598843400000|2020-08-31 03:10:00|20067.4|20027.4|20066.6|20026.6|20072.9|20032.9|20066.6|20026.6|0
1598843700000|2020-08-31 03:15:00|20064.6|20024.6|20066.8|20026.8|20066.8|20026.8|20061|20021|0
1598844000000|2020-08-31 03:20:00|20066.6|20026.6|20050.7|20010.7|20066.6|20026.6|20050.4|20010.4|0
1598844300000|2020-08-31 03:25:00|20050.5|20010.5|20050.5|20010.5|20050.7|20010.7|20050.5|20010.5|0
1598844600000|2020-08-31 03:30:00|20050.4|20010.4|20050.5|20010.5|20053.3|20013.3|20050.4|20010.4|0
1598844900000|2020-08-31 03:35:00|20050.4|20010.4|20045|20005|20050.5|20010.5|20044.9|20004.9|0
1598845200000|2020-08-31 03:40:00|20044.9|20004.9|20051.5|20011.5|20051.8|20011.8|20044.7|20004.7|0
1598845500000|2020-08-31 03:45:00|20051.6|20011.6|20054.9|20014.9|20054.9|20014.9|20051.5|20011.5|0
1598845800000|2020-08-31 03:50:00|20053.9|20013.9|20052|20012|20057.8|20017.8|20052|20012|0
1598846100000|2020-08-31 03:55:00|20051.8|20011.8|20054.9|20014.9|20054.9|20014.9|20051.8|20011.8|0
1598846400000|2020-08-31 04:00:00|20055.9|20015.9|20049.3|20009.3|20057.8|20017.8|20046.5|20006.5|0
1598846700000|2020-08-31 04:05:00|20049.1|20009.1|20051.8|20011.8|20052|20012|20049.1|20009.1|0
1598847000000|2020-08-31 04:10:00|20051.6|20011.6|20046.3|20006.3|20051.6|20011.6|20046.2|20006.2|0
1598847300000|2020-08-31 04:15:00|20046.2|20006.2|20041|20001|20046.6|20006.6|20040.8|20000.8|0
1598847600000|2020-08-31 04:20:00|20041.1|20001.1|20046.8|20006.8|20046.8|20006.8|20041.1|20001.1|0
1598847900000|2020-08-31 04:25:00|20047|20007|20046.8|20006.8|20047|20007|20046.8|20006.8|0
1598848200000|2020-08-31 04:30:00|20046.6|20006.6|20046.2|20006.2|20052.1|20012.1|20046.2|20006.2|0
1598848500000|2020-08-31 04:35:00|20046|20006|20045.9|20005.9|20046.2|20006.2|20040.4|20000.4|0
1598848800000|2020-08-31 04:40:00|20046|20006|20040.5|20000.5|20046.2|20006.2|20040.5|20000.5|0
1598849100000|2020-08-31 04:45:00|20040.7|20000.7|20040.5|20000.5|20040.7|20000.7|20040.4|20000.4|0
1598849400000|2020-08-31 04:50:00|20040.4|20000.4|20039.7|19999.7|20040.5|20000.5|20032.1|19992.1|0
1598849700000|2020-08-31 04:55:00|20039.5|19999.5|20033.9|19993.9|20039.7|19999.7|20033.9|19993.9|0
1598850000000|2020-08-31 05:00:00|20034|19994|20033.6|19993.6|20039.3|19999.3|20027.9|19987.9|0
1598850300000|2020-08-31 05:05:00|20033.4|19993.4|20022.2|19982.2|20033.6|19993.6|20022.2|19982.2|0
1598850600000|2020-08-31 05:10:00|20022.1|19982.1|20022|19982|20028|19988|20021.9|19981.9|0
1598850900000|2020-08-31 05:15:00|20022.2|19982.2|20010.9|19970.9|20022.2|19982.2|20005.6|19965.6|0
1598851200000|2020-08-31 05:20:00|20011.1|19971.1|20005.4|19965.4|20016.6|19976.6|20005.4|19965.4|0
1598851500000|2020-08-31 05:25:00|20006.4|19966.4|19991|19951|20010.9|19970.9|19988.2|19948.2|0
1598851800000|2020-08-31 05:30:00|19992|19952|19999.3|19959.3|19999.5|19959.5|19982.9|19942.9|0
1598852100000|2020-08-31 05:35:00|19999.2|19959.2|19993.7|19953.7|19999.2|19959.2|19988.1|19948.1|0
1598852400000|2020-08-31 05:40:00|19993.5|19953.5|20004.8|19964.8|20005|19965|19993.5|19953.5|0
1598852700000|2020-08-31 05:45:00|20004.7|19964.7|20016.1|19976.1|20016.2|19976.2|19999.2|19959.2|0
1598853000000|2020-08-31 05:50:00|20016.2|19976.2|20015.8|19975.8|20016.2|19976.2|20007.5|19967.5|0
1598853300000|2020-08-31 05:55:00|20015.6|19975.6|20004.3|19964.3|20015.8|19975.8|20004.3|19964.3|0
1598853600000|2020-08-31 06:00:00|20004.5|19964.5|19982.9|19967.9|20010.3|19977.9|19982.9|19959|20
1598853900000|2020-08-31 06:05:00|19977.9|19962.9|19947.9|19932.9|19977.9|19962.9|19947.9|19932.9|21
1598854200000|2020-08-31 06:10:00|19942.9|19927.9|19947.9|19932.9|19947.9|19932.9|19942.9|19927.9|16
1598854500000|2020-08-31 06:15:00|19942.9|19927.9|19932.9|19917.9|19942.9|19927.9|19922.9|19907.9|7
1598854800000|2020-08-31 06:20:00|19927.9|19912.9|19932.9|19917.9|19937.9|19922.9|19927.9|19912.9|7
1598855100000|2020-08-31 06:25:00|19937.9|19922.9|19937.9|19922.9|19947.9|19932.9|19937.9|19922.9|17
1598855400000|2020-08-31 06:30:00|19932.9|19917.9|19932.9|19917.9|19932.9|19917.9|19932.9|19917.9|1
1598855700000|2020-08-31 06:35:00|19942.9|19927.9|19957.9|19942.9|19957.9|19942.9|19942.9|19927.9|8
1598856000000|2020-08-31 06:40:00|19947.9|19932.9|19942.9|19927.9|19952.9|19937.9|19942.9|19927.9|7
1598856300000|2020-08-31 06:45:00|19932.9|19917.9|19942.9|19927.9|19947.9|19932.9|19932.9|19917.9|7
1598856600000|2020-08-31 06:50:00|19947.9|19932.9|19942.9|19927.9|19947.9|19932.9|19942.9|19927.9|3
1598856900000|2020-08-31 06:55:00|19947.9|19932.9|19947.9|19932.9|19952.9|19937.9|19947.9|19932.9|9
1598857200000|2020-08-31 07:00:00|19957.9|19942.9|20037.9|20022.9|20037.9|20022.9|19957.9|19942.9|377
1598857500000|2020-08-31 07:05:00|20042.9|20027.9|20017.9|20002.9|20052.9|20037.9|19997.9|19982.9|301
1598857800000|2020-08-31 07:10:00|20022.9|20007.9|20027.9|20012.9|20052.9|20037.9|20007.9|19992.9|227
1598858100000|2020-08-31 07:15:00|20022.9|20007.9|19982.9|19967.9|20052.9|20037.9|19982.9|19967.9|215
1598858400000|2020-08-31 07:20:00|19987.9|19972.9|19977.9|19962.9|19987.9|19972.9|19957.9|19942.9|176
1598858700000|2020-08-31 07:25:00|19972.9|19957.9|19987.9|19972.9|19997.9|19982.9|19957.9|19942.9|115
1598859000000|2020-08-31 07:30:00|19992.9|19977.9|20017.9|20002.9|20032.9|20017.9|19992.9|19977.9|220
1598859300000|2020-08-31 07:35:00|20022.9|20007.9|20012.9|19997.9|20027.9|20012.9|20007.9|19992.9|122
1598859600000|2020-08-31 07:40:00|20010.8|19995.8|20005.8|19990.8|20025.8|20010.8|19995.8|19980.8|105
1598859900000|2020-08-31 07:45:00|20010.8|19995.8|20005.8|19990.8|20015.8|20000.8|19995.8|19980.8|44
1598860200000|2020-08-31 07:50:00|20010.8|19995.8|20025.8|20010.8|20030.8|20015.8|20010.8|19995.8|67
1598860500000|2020-08-31 07:55:00|20020.8|20005.8|20030.8|20015.8|20035.8|20020.8|20020.8|20005.8|110
1598860800000|2020-08-31 08:00:00|20025.8|20010.8|19995.8|19980.8|20040.8|20025.8|19995.8|19980.8|169
1598861100000|2020-08-31 08:05:00|20000.8|19985.8|19975.8|19960.8|20000.8|19985.8|19975.8|19960.8|88
1598861400000|2020-08-31 08:10:00|19985.8|19970.8|19995.8|19980.8|20010.8|19995.8|19980.8|19965.8|59
1598861700000|2020-08-31 08:15:00|19990.8|19975.8|20020.8|20005.8|20025.8|20010.8|19990.8|19975.8|60
1598862000000|2020-08-31 08:20:00|20030.8|20015.8|20040.8|20025.8|20050.8|20035.8|20030.8|20015.8|177
1598862300000|2020-08-31 08:25:00|20045.8|20030.8|20030.8|20015.8|20045.8|20030.8|20020.8|20005.8|55
1598862600000|2020-08-31 08:30:00|20040.8|20025.8|20060.8|20045.8|20065.8|20050.8|20040.8|20025.8|125
1598862900000|2020-08-31 08:35:00|20065.8|20050.8|20075.8|20060.8|20090.8|20075.8|20065.8|20050.8|189
1598863200000|2020-08-31 08:40:00|20080.8|20065.8|20070.8|20055.8|20095.8|20080.8|20070.8|20055.8|113
1598863500000|2020-08-31 08:45:00|20055.8|20040.8|20085.8|20070.8|20090.8|20075.8|20055.8|20040.8|113
1598863800000|2020-08-31 08:50:00|20080.8|20065.8|20080.8|20065.8|20080.8|20065.8|20070.8|20055.8|51
1598864100000|2020-08-31 08:55:00|20085.8|20070.8|20065.8|20050.8|20085.8|20070.8|20060.8|20045.8|82
1598864400000|2020-08-31 09:00:00|20070.8|20055.8|20060.8|20045.8|20075.8|20060.8|20050.8|20035.8|55
1598864700000|2020-08-31 09:05:00|20055.8|20040.8|20035.8|20020.8|20055.8|20040.8|20035.8|20020.8|61
1598865000000|2020-08-31 09:10:00|20040.8|20025.8|20040.8|20025.8|20045.8|20030.8|20025.8|20010.8|85
1598865300000|2020-08-31 09:15:00|20035.8|20020.8|20030.8|20015.8|20035.8|20020.8|20025.8|20010.8|38
1598865600000|2020-08-31 09:20:00|20035.8|20020.8|20030.8|20015.8|20035.8|20020.8|20020.8|20005.8|102
1598865900000|2020-08-31 09:25:00|20035.8|20020.8|20015.8|20000.8|20035.8|20020.8|20015.8|20000.8|76
1598866200000|2020-08-31 09:30:00|20010.8|19995.8|20000.8|19985.8|20010.8|19995.8|19995.8|19980.8|85
1598866500000|2020-08-31 09:35:00|20005.8|19990.8|20020.8|20005.8|20020.8|20005.8|20005.8|19990.8|33
1598866800000|2020-08-31 09:40:00|20015.8|20000.8|20020.8|20005.8|20025.8|20010.8|20015.8|20000.8|31
1598867100000|2020-08-31 09:45:00|20015.8|20000.8|20015.8|20000.8|20030.8|20015.8|20015.8|20000.8|60
1598867400000|2020-08-31 09:50:00|20020.8|20005.8|20015.8|20000.8|20030.8|20015.8|20015.8|20000.8|41
1598867700000|2020-08-31 09:55:00|20010.8|19995.8|20010.8|19995.8|20010.8|19995.8|20000.8|19985.8|42
1598868000000|2020-08-31 10:00:00|20005.8|19990.8|19980.8|19965.8|20005.8|19990.8|19975.8|19960.8|85
1598868300000|2020-08-31 10:05:00|19985.8|19970.8|19945.8|19930.8|19985.8|19970.8|19945.8|19930.8|173
1598868600000|2020-08-31 10:10:00|19940.8|19925.8|19960.8|19945.8|19965.8|19950.8|19940.8|19925.8|87
1598868900000|2020-08-31 10:15:00|19955.8|19940.8|19965.8|19950.8|19970.8|19955.8|19955.8|19940.8|54
1598869200000|2020-08-31 10:20:00|19960.8|19945.8|19940.8|19925.8|19960.8|19945.8|19935.8|19920.8|53
1598869500000|2020-08-31 10:25:00|19935.8|19920.8|19945.8|19930.8|19945.8|19930.8|19930.8|19915.8|145
1598869800000|2020-08-31 10:30:00|19940.8|19925.8|19945.8|19930.8|19955.8|19940.8|19935.8|19920.8|52
1598870100000|2020-08-31 10:35:00|19940.8|19925.8|19930.8|19915.8|19940.8|19925.8|19930.8|19915.8|40
1598870400000|2020-08-31 10:40:00|19920.8|19905.8|19900.8|19885.8|19920.8|19905.8|19885.8|19870.8|257
1598870700000|2020-08-31 10:45:00|19895.8|19880.8|19910.8|19895.8|19910.8|19895.8|19895.8|19880.8|84
1598871000000|2020-08-31 10:50:00|19915.8|19900.8|19895.8|19880.8|19915.8|19900.8|19895.8|19880.8|90
1598871300000|2020-08-31 10:55:00|19900.8|19885.8|19900.8|19885.8|19900.8|19885.8|19895.8|19880.8|45
1598871600000|2020-08-31 11:00:00|19895.8|19880.8|19900.8|19885.8|19900.8|19885.8|19885.8|19870.8|74
1598871900000|2020-08-31 11:05:00|19895.8|19880.8|19910.8|19895.8|19910.8|19895.8|19880.8|19865.8|172
1598872200000|2020-08-31 11:10:00|19915.8|19900.8|19940.8|19925.8|19940.8|19925.8|19910.8|19895.8|91
1598872500000|2020-08-31 11:15:00|19950.8|19935.8|19950.8|19935.8|19955.8|19940.8|19950.8|19935.8|90
1598872800000|2020-08-31 11:20:00|19945.8|19930.8|19945.8|19930.8|19955.8|19940.8|19945.8|19930.8|47
1598873100000|2020-08-31 11:25:00|19950.8|19935.8|19955.8|19940.8|19960.8|19945.8|19945.8|19930.8|43
1598873400000|2020-08-31 11:30:00|19950.8|19935.8|19950.8|19935.8|19950.8|19935.8|19945.8|19930.8|29
1598873700000|2020-08-31 11:35:00|19960.8|19945.8|19955.8|19940.8|19960.8|19945.8|19950.8|19935.8|32
1598874000000|2020-08-31 11:40:00|19954.2|19939.2|19934.2|19919.2|19954.2|19939.2|19929.2|19914.2|46
1598874300000|2020-08-31 11:45:00|19929.2|19914.2|19939.2|19924.2|19939.2|19924.2|19929.2|19914.2|18
1598874600000|2020-08-31 11:50:00|19929.2|19914.2|19909.2|19894.2|19929.2|19914.2|19904.2|19889.2|67
1598874900000|2020-08-31 11:55:00|19904.2|19889.2|19924.2|19909.2|19924.2|19909.2|19904.2|19889.2|35
1598875200000|2020-08-31 12:00:00|19919.2|19904.2|19904.2|19889.2|19919.2|19904.2|19899.2|19884.2|53
1598875500000|2020-08-31 12:05:00|19899.2|19884.2|19889.2|19874.2|19899.2|19884.2|19889.2|19874.2|45
1598875800000|2020-08-31 12:10:00|19884.2|19869.2|19879.2|19864.2|19894.2|19879.2|19879.2|19864.2|69
1598876100000|2020-08-31 12:15:00|19874.2|19859.2|19864.2|19849.2|19879.2|19864.2|19859.2|19844.2|129
1598876400000|2020-08-31 12:20:00|19859.2|19844.2|19854.2|19839.2|19869.2|19854.2|19854.2|19839.2|116
1598876700000|2020-08-31 12:25:00|19849.2|19834.2|19844.2|19829.2|19849.2|19834.2|19829.2|19814.2|131
1598877000000|2020-08-31 12:30:00|19839.2|19824.2|19829.2|19814.2|19839.2|19824.2|19824.2|19809.2|106
1598877300000|2020-08-31 12:35:00|19834.2|19819.2|19869.2|19854.2|19869.2|19854.2|19834.2|19819.2|110
1598877600000|2020-08-31 12:40:00|19864.2|19849.2|19914.2|19899.2|19914.2|19899.2|19859.2|19844.2|118
1598877900000|2020-08-31 12:45:00|19919.2|19904.2|19909.2|19894.2|19919.2|19904.2|19899.2|19884.2|79
1598878200000|2020-08-31 12:50:00|19904.2|19889.2|19879.2|19864.2|19904.2|19889.2|19879.2|19864.2|59
1598878500000|2020-08-31 12:55:00|19884.2|19869.2|19859.2|19844.2|19884.2|19869.2|19839.2|19824.2|156
1598878800000|2020-08-31 13:00:00|19854.2|19839.2|19814.2|19799.2|19854.2|19839.2|19814.2|19799.2|310
1598879100000|2020-08-31 13:05:00|19809.2|19794.2|19829.2|19814.2|19839.2|19824.2|19809.2|19794.2|90
1598879400000|2020-08-31 13:10:00|19839.2|19824.2|19804.2|19789.2|19839.2|19824.2|19804.2|19789.2|93
1598879700000|2020-08-31 13:15:00|19799.2|19784.2|19829.2|19814.2|19829.2|19814.2|19789.2|19774.2|173
1598880000000|2020-08-31 13:20:00|19834.2|19819.2|19809.2|19794.2|19834.2|19819.2|19809.2|19794.2|79
1598880300000|2020-08-31 13:25:00|19804.2|19789.2|19799.2|19784.2|19809.2|19794.2|19794.2|19779.2|92
1598880600000|2020-08-31 13:30:00|19794.2|19779.2|19739.2|19724.2|19794.2|19779.2|19734.2|19719.2|380
1598880900000|2020-08-31 13:35:00|19744.2|19729.2|19739.2|19724.2|19749.2|19734.2|19724.2|19709.2|309
1598881200000|2020-08-31 13:40:00|19734.2|19719.2|19724.2|19709.2|19764.2|19749.2|19714.2|19699.2|300
1598881500000|2020-08-31 13:45:00|19719.2|19704.2|19734.2|19719.2|19734.2|19719.2|19704.2|19689.2|238
1598881800000|2020-08-31 13:50:00|19729.2|19714.2|19699.2|19684.2|19729.2|19714.2|19694.2|19679.2|196
1598882100000|2020-08-31 13:55:00|19694.2|19679.2|19734.2|19719.2|19734.2|19719.2|19689.2|19674.2|208
1598882400000|2020-08-31 14:00:00|19729.2|19714.2|19754.2|19739.2|19764.2|19749.2|19729.2|19714.2|171
1598882700000|2020-08-31 14:05:00|19759.2|19744.2|19754.2|19739.2|19759.2|19744.2|19709.2|19694.2|209
1598883000000|2020-08-31 14:10:00|19759.2|19744.2|19759.2|19744.2|19764.2|19749.2|19734.2|19719.2|148
1598883300000|2020-08-31 14:15:00|19754.2|19739.2|19769.2|19754.2|19779.2|19764.2|19734.2|19719.2|222
1598883600000|2020-08-31 14:20:00|19774.2|19759.2|19779.2|19764.2|19779.2|19764.2|19759.2|19744.2|87
1598883900000|2020-08-31 14:25:00|19774.2|19759.2|19784.2|19769.2|19789.2|19774.2|19749.2|19734.2|156
1598884200000|2020-08-31 14:30:00|19779.2|19764.2|19819.2|19804.2|19824.2|19809.2|19779.2|19764.2|202
1598884500000|2020-08-31 14:35:00|19814.2|19799.2|19804.2|19789.2|19819.2|19804.2|19799.2|19784.2|185
1598884800000|2020-08-31 14:40:00|19799.2|19784.2|19784.2|19769.2|19799.2|19784.2|19779.2|19764.2|225
1598885100000|2020-08-31 14:45:00|19779.2|19764.2|19789.2|19774.2|19794.2|19779.2|19764.2|19749.2|207
1598885400000|2020-08-31 14:50:00|19794.2|19779.2|19769.2|19754.2|19794.2|19779.2|19769.2|19754.2|158
1598885700000|2020-08-31 14:55:00|19774.2|19759.2|19789.2|19774.2|19794.2|19779.2|19764.2|19749.2|139
1598886000000|2020-08-31 15:00:00|19794.2|19779.2|19774.2|19759.2|19794.2|19779.2|19774.2|19759.2|137
1598886300000|2020-08-31 15:05:00|19769.2|19754.2|19744.2|19729.2|19774.2|19759.2|19744.2|19729.2|153
1598886600000|2020-08-31 15:10:00|19749.2|19734.2|19744.2|19729.2|19749.2|19734.2|19739.2|19724.2|166
1598886900000|2020-08-31 15:15:00|19739.2|19724.2|19714.2|19699.2|19749.2|19734.2|19714.2|19699.2|194
1598887200000|2020-08-31 15:20:00|19709.2|19694.2|19664.2|19649.2|19709.2|19694.2|19644.2|19629.2|646
1598887500000|2020-08-31 15:25:00|19669.2|19654.2|19629.2|19614.2|19674.2|19659.2|19629.2|19614.2|916
1598887800000|2020-08-31 15:30:00|19619.2|19604.2|19639.2|19624.2|19654.2|19639.2|19589.2|19574.2|1114
1598888100000|2020-08-31 15:35:00|19649.2|19634.2|19674.2|19659.2|19679.2|19664.2|19629.2|19614.2|402
1598888400000|2020-08-31 15:40:00|19679.2|19664.2|19679.2|19664.2|19684.2|19669.2|19669.2|19654.2|94
1598888700000|2020-08-31 15:45:00|19684.2|19669.2|19669.2|19654.2|19689.2|19674.2|19669.2|19654.2|84
1598889000000|2020-08-31 15:50:00|19674.2|19649.2|19679.2|19654.2|19689.2|19669.2|19674.2|19649.2|42
1598889300000|2020-08-31 15:55:00|19674.2|19659.2|19674.2|19649.2|19684.2|19659.2|19669.2|19649.2|42
1598889600000|2020-08-31 16:00:00|19669.2|19644.2|19684.2|19659.2|19684.2|19659.2|19659.2|19639.2|41
1598889900000|2020-08-31 16:05:00|19679.2|19664.2|19684.2|19664.2|19689.2|19664.2|19679.2|19659.2|55
1598890200000|2020-08-31 16:10:00|19689.2|19659.2|19689.2|19664.2|19689.2|19669.2|19679.2|19659.2|39
1598890500000|2020-08-31 16:15:00|19684.2|19659.2|19699.2|19674.2|19699.2|19679.2|19679.2|19659.2|21
1598890800000|2020-08-31 16:20:00|19694.2|19679.2|19694.2|19669.2|19699.2|19679.2|19689.2|19669.2|8
1598891100000|2020-08-31 16:25:00|19689.2|19664.2|19674.2|19654.2|19689.2|19664.2|19664.2|19639.2|29
1598891400000|2020-08-31 16:30:00|19679.2|19649.2|19684.2|19664.2|19684.2|19664.2|19669.2|19649.2|15
1598891700000|2020-08-31 16:35:00|19679.2|19659.2|19674.2|19649.2|19684.2|19659.2|19669.2|19649.2|14
1598892000000|2020-08-31 16:40:00|19679.2|19654.2|19669.2|19649.2|19684.2|19664.2|19669.2|19649.2|12
1598892300000|2020-08-31 16:45:00|19674.2|19654.2|19684.2|19659.2|19684.2|19664.2|19674.2|19649.2|1
1598892600000|2020-08-31 16:50:00|19689.2|19664.2|19704.2|19679.2|19704.2|19679.2|19689.2|19659.2|18
1598892900000|2020-08-31 16:55:00|19699.2|19684.2|19704.2|19684.2|19704.2|19684.2|19694.2|19669.2|44
1598893200000|2020-08-31 17:00:00|19699.2|19679.2|19694.2|19674.2|19699.2|19679.2|19689.2|19664.2|9
1598893500000|2020-08-31 17:05:00|19699.2|19679.2|19709.2|19684.2|19709.2|19684.2|19694.2|19674.2|27
1598893800000|2020-08-31 17:10:00|19704.2|19689.2|19714.2|19689.2|19714.2|19694.2|19704.2|19679.2|18
1598894100000|2020-08-31 17:15:00|19709.2|19694.2|19719.2|19699.2|19724.2|19704.2|19709.2|19689.2|47
1598894400000|2020-08-31 17:20:00|19724.2|19704.2|19724.2|19699.2|19724.2|19704.2|19714.2|19694.2|24
1598894700000|2020-08-31 17:25:00|19719.2|19694.2|19719.2|19694.2|19719.2|19694.2|19709.2|19689.2|19
1598895000000|2020-08-31 17:30:00|19724.2|19699.2|19724.2|19704.2|19724.2|19704.2|19719.2|19694.2|3
1598895300000|2020-08-31 17:35:00|19719.2|19699.2|19719.2|19694.2|19724.2|19699.2|19714.2|19694.2|7
1598895600000|2020-08-31 17:40:00|19724.2|19699.2|19724.2|19699.2|19724.2|19704.2|19719.2|19694.2|18
1598895900000|2020-08-31 17:45:00|19719.2|19704.2|19729.2|19709.2|19734.2|19709.2|19719.2|19699.2|3
1598896200000|2020-08-31 17:50:00|19734.2|19714.2|19724.2|19704.2|19739.2|19714.2|19724.2|19704.2|17
1598896500000|2020-08-31 17:55:00|19719.2|19699.2|19719.2|19699.2|19724.2|19699.2|19719.2|19694.2|9
1598896800000|2020-08-31 18:00:00|19724.2|19694.2|19719.2|19699.2|19724.2|19704.2|19714.2|19694.2|9
1598897100000|2020-08-31 18:05:00|19714.2|19694.2|19719.2|19699.2|19724.2|19704.2|19714.2|19694.2|7
1598897400000|2020-08-31 18:10:00|19724.2|19704.2|19729.2|19704.2|19729.2|19704.2|19719.2|19704.2|1
1598897700000|2020-08-31 18:15:00|19724.2|19709.2|19724.2|19704.2|19729.2|19709.2|19719.2|19699.2|3
1598898000000|2020-08-31 18:20:00|19729.2|19709.2|19739.2|19719.2|19739.2|19719.2|19724.2|19704.2|38
1598898300000|2020-08-31 18:25:00|19734.2|19714.2|19729.2|19714.2|19734.2|19714.2|19729.2|19709.2|11
1598898600000|2020-08-31 18:30:00|19724.2|19709.2|19719.2|19704.2|19724.2|19709.2|19719.2|19704.2|3
1598898900000|2020-08-31 18:35:00|19729.2|19714.2|19729.2|19714.2|19729.2|19714.2|19729.2|19714.2|2
1598899200000|2020-08-31 18:40:00|19739.2|19724.2|19739.2|19724.2|19744.2|19729.2|19739.2|19724.2|6
1598899500000|2020-08-31 18:45:00|19749.2|19734.2|19734.2|19719.2|19749.2|19734.2|19734.2|19719.2|20
1598899800000|2020-08-31 18:50:00|||||||||2
1598900100000|2020-08-31 18:55:00|19729.2|19714.2|19729.2|19714.2|19729.2|19714.2|19729.2|19714.2|2
1598900400000|2020-08-31 19:00:00|19719.2|19704.2|19714.2|19699.2|19719.2|19704.2|19704.2|19689.2|15
1598900700000|2020-08-31 19:05:00|19734.2|19719.2|19749.2|19734.2|19749.2|19734.2|19734.2|19719.2|13
1598901000000|2020-08-31 19:10:00|19744.2|19729.2|19744.2|19729.2|19744.2|19729.2|19744.2|19729.2|7
1598901300000|2020-08-31 19:15:00|19729.2|19714.2|19729.2|19714.2|19729.2|19714.2|19729.2|19714.2|6
1598901600000|2020-08-31 19:20:00|19719.2|19704.2|19719.2|19704.2|19719.2|19704.2|19719.2|19704.2|7
1598901900000|2020-08-31 19:25:00|19724.2|19709.2|19729.2|19714.2|19729.2|19714.2|19724.2|19709.2|7
1598902200000|2020-08-31 19:30:00|19724.2|19709.2|19724.2|19709.2|19724.2|19709.2|19719.2|19704.2|4
1598902500000|2020-08-31 19:35:00|19719.2|19704.2|19729.2|19714.2|19729.2|19714.2|19719.2|19704.2|17
1598902800000|2020-08-31 19:40:00|19734.2|19719.2|19719.2|19704.2|19734.2|19719.2|19709.2|19694.2|9
1598903100000|2020-08-31 19:45:00|19729.2|19714.2|19739.2|19724.2|19739.2|19724.2|19729.2|19714.2|11
1598903400000|2020-08-31 19:50:00|19734.2|19719.2|19729.2|19714.2|19734.2|19719.2|19724.2|19709.2|18
1598903700000|2020-08-31 19:55:00|19724.2|19709.2|19704.2|19689.2|19724.2|19709.2|19669.2|19654.2|45
1598904000000|2020-08-31 20:00:00|19658.6|19618.6|19641.4|19601.4|19658.6|19618.6|19609.7|19569.7|0
1598904300000|2020-08-31 20:05:00|19642.3|19602.3|19621.4|19581.4|19649.8|19609.8|19621.4|19581.4|0
1598904600000|2020-08-31 20:10:00|19621.1|19581.1|19627.6|19587.6|19628.7|19588.7|19616.1|19576.1|0
1598904900000|2020-08-31 20:15:00|19627.8|19587.8|19625.8|19585.8|19627.8|19587.8|19625.3|19585.3|0
1598905200000|2020-08-31 20:20:00|19626.3|19586.3|19626.3|19586.3|19627.3|19587.3|19625.3|19585.3|0
1598905500000|2020-08-31 20:25:00|19627.3|19587.3|19627.8|19587.8|19627.8|19587.8|19625.3|19585.3|0
1598905800000|2020-08-31 20:30:00|19626.9|19586.9|19618.9|19578.9|19628.1|19588.1|19607.1|19567.1|0
1598906100000|2020-08-31 20:35:00|19619.2|19579.2|19615.1|19575.1|19620.2|19580.2|19605|19565|0
1598906400000|2020-08-31 20:40:00|19615.3|19575.3|19618|19578|19623.9|19583.9|19615.3|19575.3|0
1598906700000|2020-08-31 20:45:00|19618.2|19578.2|19612.5|19572.5|19619.7|19579.7|19608.3|19568.3|0
1598907000000|2020-08-31 20:50:00|19612.3|19572.3|19608.3|19568.3|19612.5|19572.5|19602.9|19562.9|0
1598907300000|2020-08-31 20:55:00|19608.6|19568.6|19609.3|19569.3|19615.5|19575.5|19602.9|19562.9|0
1598907600000|2020-08-31 21:00:00|19609.8|19569.8|19604.3|19564.3|19609.8|19569.8|19603.3|19563.3|0
1598907900000|2020-08-31 21:05:00|19604.8|19564.8|19604.8|19564.8|19606.8|19566.8|19604.8|19564.8|0
1598908200000|2020-08-31 21:10:00|19609.7|19569.7|19610.7|19570.7|19611.7|19571.7|19609.2|19569.2|0
1598908500000|2020-08-31 21:15:00|19611.2|19571.2|19611.2|19571.2|19611.7|19571.7|19610.7|19570.7|0
1598908800000|2020-08-31 21:20:00|19611.7|19571.7|19612.2|19572.2|19612.2|19572.2|19611.7|19571.7|0
1598909400000|2020-08-31 21:30:00|19610.7|19570.7|19610.7|19570.7|19610.7|19570.7|19610.7|19570.7|0
1598909700000|2020-08-31 21:35:00|19609.2|19569.2|19609.2|19569.2|19609.2|19569.2|19608.7|19568.7|0
1598910000000|2020-08-31 21:40:00|19610.7|19570.7|19610.7|19570.7|19611.2|19571.2|19610.2|19570.2|0
1598910300000|2020-08-31 21:45:00|19610.2|19570.2|19613.3|19573.3|19613.8|19573.8|19610.2|19570.2|0
1598910600000|2020-08-31 21:50:00|19612.8|19572.8|19611.8|19571.8|19614.8|19574.8|19611.8|19571.8|0
1598910900000|2020-08-31 21:55:00|19611.3|19571.3|19612.3|19572.3|19614.3|19574.3|19611.3|19571.3|0
1598911200000|2020-08-31 22:00:00|19610.9|19570.9|19621.2|19581.2|19624.1|19584.1|19605|19565|0
1598911500000|2020-08-31 22:05:00|19621.3|19581.3|19626.1|19586.1|19626.1|19586.1|19618.2|19578.2|0
1598911800000|2020-08-31 22:10:00|19625.8|19585.8|19575.5|19535.5|19626.1|19586.1|19575.5|19535.5|0
1598912100000|2020-08-31 22:15:00|19575.7|19535.7|19582.6|19542.6|19582.6|19542.6|19571.3|19531.3|0
1598912400000|2020-08-31 22:20:00|19582.9|19542.9|19562.2|19522.2|19583.9|19543.9|19562.2|19522.2|0
1598912700000|2020-08-31 22:25:00|19562|19522|19576.5|19536.5|19576.5|19536.5|19560.9|19520.9|0
1598913000000|2020-08-31 22:30:00|19576.7|19536.7|19580.7|19540.7|19581.9|19541.9|19573.5|19533.5|0
1598913300000|2020-08-31 22:35:00|19580.5|19540.5|19584.9|19544.9|19587.4|19547.4|19577.7|19537.7|0
1598913600000|2020-08-31 22:40:00|19585|19545|19584.9|19544.9|19586.1|19546.1|19581.9|19541.9|0
1598913900000|2020-08-31 22:45:00|19585.1|19545.1|19583.2|19543.2|19586.1|19546.1|19579.6|19539.6|0
1598914200000|2020-08-31 22:50:00|19582.9|19542.9|19577.7|19537.7|19586.1|19546.1|19577.7|19537.7|0
1598914500000|2020-08-31 22:55:00|19578|19538|19581.9|19541.9|19584.9|19544.9|19578|19538|0
1598914800000|2020-08-31 23:00:00|19580.8|19540.8|19590.9|19550.9|19593.9|19553.9|19580.8|19540.8|0
1598915100000|2020-08-31 23:05:00|19591.2|19551.2|19603.5|19563.5|19603.5|19563.5|19591.2|19551.2|0
1598915400000|2020-08-31 23:10:00|19603.8|19563.8|19596.7|19556.7|19605.3|19565.3|19595.4|19555.4|0
1598915700000|2020-08-31 23:15:00|19597.1|19557.1|19603.1|19563.1|19604.3|19564.3|19597.1|19557.1|0
1598916000000|2020-08-31 23:20:00|19603.3|19563.3|19601.3|19561.3|19604.3|19564.3|19600.1|19560.1|0
1598916300000|2020-08-31 23:25:00|19601.6|19561.6|19598.9|19558.9|19604.3|19564.3|19598.9|19558.9|0
1598916600000|2020-08-31 23:30:00|19599.1|19559.1|19609.7|19569.7|19611.5|19571.5|19599.1|19559.1|0
1598916900000|2020-08-31 23:35:00|19609.5|19569.5|19615.7|19575.7|19615.7|19575.7|19608.5|19568.5|0
1598917200000|2020-08-31 23:40:00|19615.9|19575.9|19613.9|19573.9|19616.9|19576.9|19612.7|19572.7|0
1598917500000|2020-08-31 23:45:00|19614.2|19574.2|19624.1|19584.1|19624.1|19584.1|19612.7|19572.7|0
1598917800000|2020-08-31 23:50:00|19624.3|19584.3|19636.7|19596.7|19637.9|19597.9|19622.3|19582.3|0
1598918100000|2020-08-31 23:55:00|19636.9|19596.9|19631.5|19591.5|19641.1|19601.1|19631.5|19591.5|0
1598918400000|2020-09-01 00:00:00|19631.7|19591.7|19649.5|19609.5|19656.7|19616.7|19631.7|19591.7|0
1598918700000|2020-09-01 00:05:00|19649.7|19609.7|19668.2|19628.2|19672.4|19632.4|19649.5|19609.5|0
1598919000000|2020-09-01 00:10:00|19668|19628|19641.3|19601.3|19668.2|19628.2|19640.1|19600.1|0
1598919300000|2020-09-01 00:15:00|19641.1|19601.1|19667.8|19627.8|19679.1|19639.1|19640.1|19600.1|0
1598919600000|2020-09-01 00:20:00|19667.6|19627.6|19694.6|19654.6|19705.9|19665.9|19667.6|19627.6|0
1598919900000|2020-09-01 00:25:00|19694.8|19654.8|19699.8|19659.8|19708.1|19668.1|19688.7|19648.7|0
1598920200000|2020-09-01 00:30:00|19699.6|19659.6|19694|19654|19705.3|19665.3|19693.8|19653.8|0
1598920500000|2020-09-01 00:35:00|19693.8|19653.8|19683|19643|19694.2|19654.2|19677.4|19637.4|0
1598920800000|2020-09-01 00:40:00|19683.2|19643.2|19683.2|19643.2|19688.7|19648.7|19677.2|19637.2|0
1598921100000|2020-09-01 00:45:00|19683|19643|19691.5|19651.5|19702.8|19662.8|19682.9|19642.9|0
1598921400000|2020-09-01 00:50:00|19690.5|19650.5|19677.1|19637.1|19694.3|19654.3|19671.1|19631.1|0
1598921700000|2020-09-01 00:55:00|19677|19637|19677.1|19637.1|19677.2|19637.2|19671.4|19631.4|0
1598922000000|2020-09-01 01:00:00|19676.9|19636.9|19694|19654|19697|19657|19676.9|19636.9|0
1598922300000|2020-09-01 01:05:00|19694.2|19654.2|19688.2|19648.2|19699.8|19659.8|19685.2|19645.2|0
1598922600000|2020-09-01 01:10:00|19688.1|19648.1|19670.9|19630.9|19688.2|19648.2|19670.8|19630.8|0
1598922900000|2020-09-01 01:15:00|19670.8|19630.8|19682.5|19642.5|19682.7|19642.7|19670.8|19630.8|0
1598923200000|2020-09-01 01:20:00|19682.4|19642.4|19676.7|19636.7|19688.4|19648.4|19670.8|19630.8|0
1598923500000|2020-09-01 01:25:00|19676.6|19636.6|19683.2|19643.2|19694.2|19654.2|19673.9|19633.9|0
1598923800000|2020-09-01 01:30:00|19683|19643|19694.3|19654.3|19700.3|19660.3|19674.5|19634.5|0
1598924100000|2020-09-01 01:35:00|19694.5|19654.5|19717.2|19677.2|19717.5|19677.5|19694.3|19654.3|0
1598924400000|2020-09-01 01:40:00|19717|19677|19711.4|19671.4|19717.4|19677.4|19711.2|19671.2|0
1598924700000|2020-09-01 01:45:00|19711.6|19671.6|19726.7|19686.7|19726.7|19686.7|19711.4|19671.4|0
1598925000000|2020-09-01 01:50:00|19726.6|19686.6|19732.2|19692.2|19735|19695|19726.6|19686.6|0
1598925300000|2020-09-01 01:55:00|19732.4|19692.4|19744.1|19704.1|19749.8|19709.8|19726.7|19686.7|0
1598925600000|2020-09-01 02:00:00|19744.3|19704.3|19761.1|19721.1|19766.3|19726.3|19744|19704|0
1598925900000|2020-09-01 02:05:00|19760.9|19720.9|19755|19715|19761.2|19721.2|19755|19715|0
1598926200000|2020-09-01 02:10:00|19756|19716|19765.8|19725.8|19765.9|19725.9|19754.6|19714.6|0
1598926500000|2020-09-01 02:15:00|19765.9|19725.9|19760|19720|19765.9|19725.9|19759.8|19719.8|0
1598926800000|2020-09-01 02:20:00|19760.1|19720.1|19759.8|19719.8|19765.5|19725.5|19754|19714|0
1598927100000|2020-09-01 02:25:00|19759.7|19719.7|19746.6|19706.6|19759.8|19719.8|19746.6|19706.6|0
1598927400000|2020-09-01 02:30:00|19746.4|19706.4|19741.1|19701.1|19752.2|19712.2|19741.1|19701.1|0
1598927700000|2020-09-01 02:35:00|19740.9|19700.9|19758.8|19718.8|19758.8|19718.8|19738.3|19698.3|0
1598928000000|2020-09-01 02:40:00|19758.7|19718.7|19758.5|19718.5|19769.3|19729.3|19755.7|19715.7|0
1598928300000|2020-09-01 02:45:00|19758.6|19718.6|19752.1|19712.1|19764|19724|19752.1|19712.1|0
1598928600000|2020-09-01 02:50:00|19750.1|19710.1|19763.8|19723.8|19769.3|19729.3|19746.8|19706.8|0
1598928900000|2020-09-01 02:55:00|19763.7|19723.7|19760|19720|19763.8|19723.8|19750.8|19710.8|0
1598929200000|2020-09-01 03:00:00|19761|19721|19765.8|19725.8|19771.1|19731.1|19760.3|19720.3|0
1598929500000|2020-09-01 03:05:00|19765.6|19725.6|19743.4|19703.4|19765.8|19725.8|19743.2|19703.2|0
1598929800000|2020-09-01 03:10:00|19745.4|19705.4|19748.4|19708.4|19748.7|19708.7|19742.7|19702.7|0
1598930100000|2020-09-01 03:15:00|19748.5|19708.5|19754.2|19714.2|19754.3|19714.3|19743.1|19703.1|0
1598930400000|2020-09-01 03:20:00|19754.3|19714.3|19748.4|19708.4|19760|19720|19742.7|19702.7|0
1598930700000|2020-09-01 03:25:00|19748.5|19708.5|19754.2|19714.2|19754.2|19714.2|19748.2|19708.2|0
1598931000000|2020-09-01 03:30:00|19754.1|19714.1|19737.1|19697.1|19759.7|19719.7|19737.1|19697.1|0
1598931300000|2020-09-01 03:35:00|19737.3|19697.3|19731.5|19691.5|19742.9|19702.9|19731.1|19691.1|0
1598931600000|2020-09-01 03:40:00|19731.6|19691.6|19737.3|19697.3|19737.4|19697.4|19731.5|19691.5|0
1598931900000|2020-09-01 03:45:00|19737.1|19697.1|19737.3|19697.3|19737.4|19697.4|19731.5|19691.5|0
1598932200000|2020-09-01 03:50:00|19737.4|19697.4|19742.7|19702.7|19742.9|19702.9|19737.3|19697.3|0
1598932500000|2020-09-01 03:55:00|19742.9|19702.9|19743.1|19703.1|19743.1|19703.1|19737.4|19697.4|0
1598932800000|2020-09-01 04:00:00|19742.9|19702.9|19743.1|19703.1|19748.5|19708.5|19740.1|19700.1|0
1598933100000|2020-09-01 04:05:00|19743.2|19703.2|19743.2|19703.2|19748.7|19708.7|19742.9|19702.9|0
1598933400000|2020-09-01 04:10:00|19743.4|19703.4|19752.9|19712.9|19755.7|19715.7|19741.6|19701.6|0
1598933700000|2020-09-01 04:15:00|19753|19713|19758.2|19718.2|19758.5|19718.5|19752.6|19712.6|0
1598934000000|2020-09-01 04:20:00|19758|19718|19752.7|19712.7|19758.2|19718.2|19752.4|19712.4|0
1598934300000|2020-09-01 04:25:00|19752.6|19712.6|19747.4|19707.4|19752.6|19712.6|19747.1|19707.1|0
1598934600000|2020-09-01 04:30:00|19749.4|19709.4|19752.9|19712.9|19753.2|19713.2|19747.2|19707.2|0
1598934900000|2020-09-01 04:35:00|19752.7|19712.7|19752.7|19712.7|19752.9|19712.9|19747.2|19707.2|0
1598935200000|2020-09-01 04:40:00|19752.8|19712.8|19752.9|19712.9|19764|19724|19747.2|19707.2|0
1598935500000|2020-09-01 04:45:00|19752.7|19712.7|19746.8|19706.8|19752.9|19712.9|19746.8|19706.8|0
1598935800000|2020-09-01 04:50:00|19746.6|19706.6|19741.6|19701.6|19747.2|19707.2|19741.3|19701.3|0
1598936100000|2020-09-01 04:55:00|19741.7|19701.7|19753|19713|19753|19713|19741.7|19701.7|0
1598936400000|2020-09-01 05:00:00|19753.2|19713.2|19746.6|19706.6|19753.2|19713.2|19746.4|19706.4|0
1598936700000|2020-09-01 05:05:00|19746.8|19706.8|19746.8|19706.8|19752.2|19712.2|19746.6|19706.6|0
1598937000000|2020-09-01 05:10:00|19746.7|19706.7|19752.2|19712.2|19752.4|19712.4|19746.6|19706.6|0
1598937300000|2020-09-01 05:15:00|19752.3|19712.3|19757.9|19717.9|19758.2|19718.2|19746.6|19706.6|0
1598937600000|2020-09-01 05:20:00|19758|19718|19758.3|19718.3|19758.3|19718.3|19752.5|19712.5|0
1598937900000|2020-09-01 05:25:00|19757.3|19717.3|19764.1|19724.1|19764.3|19724.3|19755.7|19715.7|0
1598938200000|2020-09-01 05:30:00|19764|19724|19764.3|19724.3|19764.3|19724.3|19758.5|19718.5|0
1598938500000|2020-09-01 05:35:00|19764.1|19724.1|19758.5|19718.5|19766.8|19726.8|19758.5|19718.5|0
1598938800000|2020-09-01 05:40:00|19758.6|19718.6|19752.2|19712.2|19761.3|19721.3|19746.7|19706.7|0
1598939100000|2020-09-01 05:45:00|19754.2|19714.2|19769|19729|19769.1|19729.1|19754.2|19714.2|0
1598939400000|2020-09-01 05:50:00|19767|19727|19774.8|19734.8|19774.8|19734.8|19763.5|19723.5|0
1598939700000|2020-09-01 05:55:00|19774.9|19734.9|19769.5|19729.5|19774.9|19734.9|19764|19724|0
1598940000000|2020-09-01 06:00:00|19771.5|19731.5|19769.2|19754.2|19794.2|19779.2|19764.3|19724.3|19
1598940300000|2020-09-01 06:05:00|19764.2|19749.2|19769.2|19754.2|19774.2|19759.2|19764.2|19749.2|16
1598940600000|2020-09-01 06:10:00|19779.2|19764.2|19764.2|19749.2|19779.2|19764.2|19759.2|19744.2|7
1598940900000|2020-09-01 06:15:00|19769.2|19754.2|19774.2|19759.2|19784.2|19769.2|19769.2|19754.2|21
1598941200000|2020-09-01 06:20:00|19769.2|19754.2|19759.2|19744.2|19769.2|19754.2|19754.2|19739.2|10
1598941500000|2020-09-01 06:25:00|19769.2|19754.2|19764.2|19749.2|19769.2|19754.2|19764.2|19749.2|3
1598941800000|2020-09-01 06:30:00|19774.2|19759.2|19779.2|19764.2|19784.2|19769.2|19774.2|19759.2|8
1598942100000|2020-09-01 06:35:00|19789.2|19774.2|19794.2|19779.2|19794.2|19779.2|19789.2|19774.2|5
1598942400000|2020-09-01 06:40:00|19784.2|19769.2|19784.2|19769.2|19784.2|19769.2|19779.2|19764.2|7
1598942700000|2020-09-01 06:45:00|19794.2|19779.2|19784.2|19769.2|19794.2|19779.2|19784.2|19769.2|7
1598943000000|2020-09-01 06:50:00|19789.2|19774.2|19789.2|19774.2|19789.2|19774.2|19789.2|19774.2|5
1598943300000|2020-09-01 06:55:00|19794.2|19779.2|19804.2|19789.2|19809.2|19794.2|19794.2|19779.2|23
1598943600000|2020-09-01 07:00:00|19809.2|19794.2|19769.2|19754.2|19809.2|19794.2|19754.2|19739.2|644
1598943900000|2020-09-01 07:05:00|19754.2|19739.2|19704.2|19689.2|19779.2|19764.2|19704.2|19689.2|571
1598944200000|2020-09-01 07:10:00|19694.2|19679.2|19714.2|19699.2|19739.2|19724.2|19689.2|19674.2|447
1598944500000|2020-09-01 07:15:00|19719.2|19704.2|19764.2|19749.2|19774.2|19759.2|19709.2|19694.2|369
1598944800000|2020-09-01 07:20:00|19769.2|19754.2|19834.2|19819.2|19864.2|19849.2|19769.2|19754.2|503
1598945100000|2020-09-01 07:25:00|19829.2|19814.2|19849.2|19834.2|19854.2|19839.2|19824.2|19809.2|425
1598945400000|2020-09-01 07:30:00|19854.2|19839.2|19809.2|19794.2|19859.2|19844.2|19799.2|19784.2|326
1598945700000|2020-09-01 07:35:00|19814.2|19799.2|19829.2|19814.2|19849.2|19834.2|19814.2|19799.2|204
1598946000000|2020-09-01 07:40:00|19826.8|19811.8|19856.8|19841.8|19876.8|19861.8|19826.8|19811.8|319
1598946300000|2020-09-01 07:45:00|19861.8|19846.8|19841.8|19826.8|19876.8|19861.8|19841.8|19826.8|198
1598946600000|2020-09-01 07:50:00|19831.8|19816.8|19796.8|19781.8|19836.8|19821.8|19771.8|19756.8|221
1598946900000|2020-09-01 07:55:00|19801.8|19786.8|19771.8|19756.8|19801.8|19786.8|19746.8|19731.8|283
1598947200000|2020-09-01 08:00:00|19776.8|19761.8|19766.8|19751.8|19801.8|19786.8|19741.8|19726.8|223
1598947500000|2020-09-01 08:05:00|19761.8|19746.8|19721.8|19706.8|19776.8|19761.8|19721.8|19706.8|250
1598947800000|2020-09-01 08:10:00|19716.8|19701.8|19666.8|19651.8|19716.8|19701.8|19666.8|19651.8|286
1598948100000|2020-09-01 08:15:00|19661.8|19646.8|19701.8|19686.8|19711.8|19696.8|19641.8|19626.8|407
1598948400000|2020-09-01 08:20:00|19696.8|19681.8|19681.8|19666.8|19701.8|19686.8|19656.8|19641.8|282
1598948700000|2020-09-01 08:25:00|19676.8|19661.8|19691.8|19676.8|19711.8|19696.8|19671.8|19656.8|134
1598949000000|2020-09-01 08:30:00|19686.8|19671.8|19706.8|19691.8|19726.8|19711.8|19641.8|19626.8|234
1598949300000|2020-09-01 08:35:00|19711.8|19696.8|19736.8|19721.8|19756.8|19741.8|19706.8|19691.8|248
1598949600000|2020-09-01 08:40:00|19741.8|19726.8|19716.8|19701.8|19741.8|19726.8|19686.8|19671.8|182
1598949900000|2020-09-01 08:45:00|19711.8|19696.8|19731.8|19716.8|19751.8|19736.8|19711.8|19696.8|99
1598950200000|2020-09-01 08:50:00|19726.8|19711.8|19676.8|19661.8|19736.8|19721.8|19671.8|19656.8|165
1598950500000|2020-09-01 08:55:00|19666.8|19651.8|19676.8|19661.8|19681.8|19666.8|19656.8|19641.8|135
1598950800000|2020-09-01 09:00:00|19681.8|19666.8|19656.8|19641.8|19696.8|19681.8|19646.8|19631.8|141
1598951100000|2020-09-01 09:05:00|19651.8|19636.8|19641.8|19626.8|19666.8|19651.8|19621.8|19606.8|383
1598951400000|2020-09-01 09:10:00|19646.8|19631.8|19701.8|19686.8|19701.8|19686.8|19646.8|19631.8|159
1598951700000|2020-09-01 09:15:00|19706.8|19691.8|19726.8|19711.8|19726.8|19711.8|19696.8|19681.8|179
1598952000000|2020-09-01 09:20:00|19731.8|19716.8|19726.8|19711.8|19741.8|19726.8|19716.8|19701.8|188
1598952300000|2020-09-01 09:25:00|19731.8|19716.8|19741.8|19726.8|19746.8|19731.8|19731.8|19716.8|104
1598952600000|2020-09-01 09:30:00|19746.8|19731.8|19731.8|19716.8|19746.8|19731.8|19731.8|19716.8|81
1598952900000|2020-09-01 09:35:00|19736.8|19721.8|19726.8|19711.8|19746.8|19731.8|19721.8|19706.8|139
1598953200000|2020-09-01 09:40:00|19721.8|19706.8|19706.8|19691.8|19721.8|19706.8|19706.8|19691.8|54
1598953500000|2020-09-01 09:45:00|19701.8|19686.8|19716.8|19701.8|19726.8|19711.8|19696.8|19681.8|136
1598953800000|2020-09-01 09:50:00|19711.8|19696.8|19701.8|19686.8|19711.8|19696.8|19691.8|19676.8|52
1598954100000|2020-09-01 09:55:00|19706.8|19691.8|19691.8|19676.8|19706.8|19691.8|19681.8|19666.8|52
1598954400000|2020-09-01 10:00:00|19686.8|19671.8|19706.8|19691.8|19706.8|19691.8|19686.8|19671.8|61
1598954700000|2020-09-01 10:05:00|19696.8|19681.8|19721.8|19706.8|19721.8|19706.8|19696.8|19681.8|36
1598955000000|2020-09-01 10:10:00|19726.8|19711.8|19706.8|19691.8|19741.8|19726.8|19701.8|19686.8|48
1598955300000|2020-09-01 10:15:00|19711.8|19696.8|19726.8|19711.8|19726.8|19711.8|19711.8|19696.8|62
1598955600000|2020-09-01 10:20:00|19731.8|19716.8|19736.8|19721.8|19741.8|19726.8|19721.8|19706.8|62
1598955900000|2020-09-01 10:25:00|19741.8|19726.8|19741.8|19726.8|19761.8|19746.8|19741.8|19726.8|194
1598956200000|2020-09-01 10:30:00|19746.8|19731.8|19761.8|19746.8|19761.8|19746.8|19746.8|19731.8|103
1598956500000|2020-09-01 10:35:00|19766.8|19751.8|19756.8|19741.8|19776.8|19761.8|19746.8|19731.8|106
1598956800000|2020-09-01 10:40:00|19751.8|19736.8|19761.8|19746.8|19771.8|19756.8|19751.8|19736.8|49
1598957100000|2020-09-01 10:45:00|19756.8|19741.8|19756.8|19741.8|19771.8|19756.8|19756.8|19741.8|79
1598957400000|2020-09-01 10:50:00|19761.8|19746.8|19776.8|19761.8|19776.8|19761.8|19761.8|19746.8|51
1598957700000|2020-09-01 10:55:00|19781.8|19766.8|19786.8|19771.8|19791.8|19776.8|19781.8|19766.8|95
1598958000000|2020-09-01 11:00:00|19791.8|19776.8|19781.8|19766.8|19791.8|19776.8|19781.8|19766.8|39
1598958300000|2020-09-01 11:05:00|19786.8|19771.8|19776.8|19761.8|19791.8|19776.8|19771.8|19756.8|52
1598958600000|2020-09-01 11:10:00|19771.8|19756.8|19761.8|19746.8|19781.8|19766.8|19761.8|19746.8|97
1598958900000|2020-09-01 11:15:00|19756.8|19741.8|19756.8|19741.8|19761.8|19746.8|19751.8|19736.8|71
1598959200000|2020-09-01 11:20:00|19751.8|19736.8|19736.8|19721.8|19751.8|19736.8|19736.8|19721.8|44
1598959500000|2020-09-01 11:25:00|19731.8|19716.8|19731.8|19716.8|19731.8|19716.8|19726.8|19711.8|48
1598959800000|2020-09-01 11:30:00|19736.8|19721.8|19721.8|19706.8|19736.8|19721.8|19721.8|19706.8|63
1598960100000|2020-09-01 11:35:00|19726.8|19711.8|19706.8|19691.8|19726.8|19711.8|19706.8|19691.8|54
1598960400000|2020-09-01 11:40:00|19705.3|19690.3|19700.3|19685.3|19710.3|19695.3|19695.3|19680.3|66
1598960700000|2020-09-01 11:45:00|19705.3|19690.3|19700.3|19685.3|19715.3|19700.3|19695.3|19680.3|44
1598961000000|2020-09-01 11:50:00|19695.3|19680.3|19680.3|19665.3|19695.3|19680.3|19680.3|19665.3|59
1598961300000|2020-09-01 11:55:00|19675.3|19660.3|19690.3|19675.3|19695.3|19680.3|19670.3|19655.3|84
1598961600000|2020-09-01 12:00:00|19695.3|19680.3|19700.3|19685.3|19705.3|19690.3|19695.3|19680.3|108
1598961900000|2020-09-01 12:05:00|19695.3|19680.3|19685.3|19670.3|19695.3|19680.3|19685.3|19670.3|58
1598962200000|2020-09-01 12:10:00|19690.3|19675.3|19675.3|19660.3|19690.3|19675.3|19670.3|19655.3|58
1598962500000|2020-09-01 12:15:00|19670.3|19655.3|19655.3|19640.3|19670.3|19655.3|19650.3|19635.3|101
1598962800000|2020-09-01 12:20:00|19650.3|19635.3|19645.3|19630.3|19660.3|19645.3|19640.3|19625.3|255
1598963100000|2020-09-01 12:25:00|19640.3|19625.3|19650.3|19635.3|19655.3|19640.3|19640.3|19625.3|87
1598963400000|2020-09-01 12:30:00|19645.3|19630.3|19645.3|19630.3|19650.3|19635.3|19635.3|19620.3|130
1598963700000|2020-09-01 12:35:00|19650.3|19635.3|19685.3|19670.3|19695.3|19680.3|19645.3|19630.3|502
1598964000000|2020-09-01 12:40:00|19680.3|19665.3|19665.3|19650.3|19685.3|19670.3|19665.3|19650.3|66
1598964300000|2020-09-01 12:45:00|19660.3|19645.3|19685.3|19670.3|19685.3|19670.3|19655.3|19640.3|101
1598964600000|2020-09-01 12:50:00|19680.3|19665.3|19655.3|19640.3|19680.3|19665.3|19655.3|19640.3|54
1598964900000|2020-09-01 12:55:00|19650.3|19635.3|19605.3|19590.3|19655.3|19640.3|19595.3|19580.3|294
1598965200000|2020-09-01 13:00:00|19600.3|19585.3|19560.3|19545.3|19600.3|19585.3|19520.3|19505.3|738
1598965500000|2020-09-01 13:05:00|19555.3|19540.3|19510.3|19495.3|19555.3|19540.3|19500.3|19485.3|538
1598965800000|2020-09-01 13:10:00|19505.3|19490.3|19515.3|19500.3|19525.3|19510.3|19485.3|19470.3|345
1598966100000|2020-09-01 13:15:00|19510.3|19495.3|19525.3|19510.3|19525.3|19510.3|19485.3|19470.3|246
1598966400000|2020-09-01 13:20:00|19515.3|19500.3|19515.3|19500.3|19525.3|19510.3|19495.3|19480.3|206
1598966700000|2020-09-01 13:25:00|19520.3|19505.3|19540.3|19525.3|19540.3|19525.3|19505.3|19490.3|152
1598967000000|2020-09-01 13:30:00|19535.3|19520.3|19470.3|19455.3|19535.3|19520.3|19445.3|19430.3|703
1598967300000|2020-09-01 13:35:00|19465.3|19450.3|19465.3|19450.3|19470.3|19455.3|19440.3|19425.3|418
1598967600000|2020-09-01 13:40:00|19470.3|19455.3|19475.3|19460.3|19495.3|19480.3|19445.3|19430.3|234
1598967900000|2020-09-01 13:45:00|19480.3|19465.3|19520.3|19505.3|19525.3|19510.3|19475.3|19460.3|256
1598968200000|2020-09-01 13:50:00|19525.3|19510.3|19505.3|19490.3|19525.3|19510.3|19495.3|19480.3|211
1598968500000|2020-09-01 13:55:00|19500.3|19485.3|19505.3|19490.3|19510.3|19495.3|19480.3|19465.3|183
1598968800000|2020-09-01 14:00:00|19510.3|19495.3|19555.3|19540.3|19575.3|19560.3|19505.3|19490.3|552
1598969100000|2020-09-01 14:05:00|19560.3|19545.3|19550.3|19535.3|19580.3|19565.3|19545.3|19530.3|227
1598969400000|2020-09-01 14:10:00|19553.3|19538.3|19543.3|19528.3|19573.3|19558.3|19538.3|19523.3|223
1598969700000|2020-09-01 14:15:00|19548.3|19533.3|19583.3|19568.3|19583.3|19568.3|19528.3|19513.3|209
1598970000000|2020-09-01 14:20:00|19588.3|19573.3|19633.3|19618.3|19648.3|19633.3|19583.3|19568.3|646
1598970300000|2020-09-01 14:25:00|19628.3|19613.3|19663.3|19648.3|19668.3|19653.3|19628.3|19613.3|530
1598970600000|2020-09-01 14:30:00|19658.3|19643.3|19653.3|19638.3|19663.3|19648.3|19648.3|19633.3|293
1598970900000|2020-09-01 14:35:00|19658.3|19643.3|19643.3|19628.3|19658.3|19643.3|19623.3|19608.3|202
1598971200000|2020-09-01 14:40:00|19648.3|19633.3|19628.3|19613.3|19663.3|19648.3|19623.3|19608.3|167
1598971500000|2020-09-01 14:45:00|19623.3|19608.3|19618.3|19603.3|19658.3|19643.3|19618.3|19603.3|178
1598971800000|2020-09-01 14:50:00|19613.3|19598.3|19618.3|19603.3|19653.3|19638.3|19608.3|19593.3|268
1598972100000|2020-09-01 14:55:00|19623.3|19608.3|19598.3|19583.3|19633.3|19618.3|19598.3|19583.3|173
1598972400000|2020-09-01 15:00:00|19603.3|19588.3|19618.3|19603.3|19623.3|19608.3|19593.3|19578.3|319
1598972700000|2020-09-01 15:05:00|19613.3|19598.3|19603.3|19588.3|19618.3|19603.3|19593.3|19578.3|168
1598973000000|2020-09-01 15:10:00|19598.3|19583.3|19618.3|19603.3|19623.3|19608.3|19598.3|19583.3|129
1598973300000|2020-09-01 15:15:00|19613.3|19598.3|19623.3|19608.3|19638.3|19623.3|19613.3|19598.3|133
1598973600000|2020-09-01 15:20:00|19628.3|19613.3|19593.3|19578.3|19628.3|19613.3|19588.3|19573.3|350
1598973900000|2020-09-01 15:25:00|19598.3|19583.3|19598.3|19583.3|19618.3|19603.3|19593.3|19578.3|368
1598974200000|2020-09-01 15:30:00|19603.3|19588.3|19613.3|19598.3|19618.3|19603.3|19598.3|19583.3|348
1598974500000|2020-09-01 15:35:00|19608.3|19593.3|19603.3|19588.3|19618.3|19603.3|19598.3|19583.3|250
1598974800000|2020-09-01 15:40:00|19608.3|19593.3|19593.3|19578.3|19608.3|19593.3|19583.3|19568.3|124
1598975100000|2020-09-01 15:45:00|19588.3|19573.3|19603.3|19588.3|19613.3|19598.3|19588.3|19573.3|117
1598975400000|2020-09-01 15:50:00|19608.3|19583.3|19608.3|19588.3|19623.3|19603.3|19603.3|19583.3|53
1598975700000|2020-09-01 15:55:00|19603.3|19583.3|19603.3|19583.3|19618.3|19593.3|19598.3|19578.3|28
1598976000000|2020-09-01 16:00:00|19608.3|19588.3|19608.3|19588.3|19618.3|19598.3|19603.3|19583.3|40
1598976300000|2020-09-01 16:05:00|19613.3|19593.3|19613.3|19588.3|19623.3|19598.3|19608.3|19588.3|12
1598976600000|2020-09-01 16:10:00|19608.3|19593.3|19613.3|19593.3|19618.3|19598.3|19603.3|19583.3|7
1598976900000|2020-09-01 16:15:00|19618.3|19588.3|19613.3|19588.3|19618.3|19588.3|19603.3|19583.3|13
1598977200000|2020-09-01 16:20:00|19608.3|19593.3|19603.3|19578.3|19613.3|19593.3|19598.3|19578.3|6
1598977500000|2020-09-01 16:25:00|19598.3|19583.3|19598.3|19578.3|19603.3|19583.3|19598.3|19578.3|5
1598977800000|2020-09-01 16:30:00|19603.3|19583.3|19608.3|19583.3|19608.3|19588.3|19598.3|19583.3|9
1598978100000|2020-09-01 16:35:00|19603.3|19578.3|19598.3|19578.3|19608.3|19578.3|19598.3|19578.3|6
1598978400000|2020-09-01 16:40:00|19603.3|19573.3|19603.3|19578.3|19603.3|19583.3|19593.3|19573.3|24
1598978700000|2020-09-01 16:45:00|19598.3|19583.3|19593.3|19568.3|19603.3|19583.3|19593.3|19568.3|12
1598979000000|2020-09-01 16:50:00|19598.3|19573.3|19598.3|19578.3|19603.3|19583.3|19593.3|19573.3|7
1598979300000|2020-09-01 16:55:00|19603.3|19573.3|19608.3|19588.3|19608.3|19588.3|19598.3|19573.3|36
1598979600000|2020-09-01 17:00:00|19603.3|19583.3|19603.3|19583.3|19608.3|19583.3|19603.3|19583.3|7
1598979900000|2020-09-01 17:05:00|19608.3|19578.3|19608.3|19583.3|19608.3|19588.3|19598.3|19578.3|7
1598980200000|2020-09-01 17:10:00|19603.3|19578.3|19598.3|19573.3|19608.3|19583.3|19593.3|19568.3|22
1598980500000|2020-09-01 17:15:00|19603.3|19578.3|19593.3|19573.3|19603.3|19583.3|19593.3|19573.3|17
1598980800000|2020-09-01 17:20:00|19588.3|19568.3|19588.3|19568.3|19593.3|19573.3|19583.3|19563.3|12
1598981100000|2020-09-01 17:25:00|19593.3|19573.3|19588.3|19568.3|19598.3|19573.3|19588.3|19568.3|13
1598981400000|2020-09-01 17:30:00|19593.3|19573.3|19588.3|19563.3|19593.3|19573.3|19583.3|19563.3|21
1598981700000|2020-09-01 17:35:00|19593.3|19568.3|19598.3|19578.3|19598.3|19578.3|19593.3|19563.3|3
1598982000000|2020-09-01 17:40:00|19593.3|19573.3|19598.3|19578.3|19603.3|19583.3|19593.3|19573.3|7
1598982300000|2020-09-01 17:45:00|19593.3|19573.3|19603.3|19578.3|19603.3|19578.3|19593.3|19573.3|2
1598982600000|2020-09-01 17:50:00|19598.3|19573.3|19598.3|19573.3|19603.3|19578.3|19588.3|19568.3|10
1598982900000|2020-09-01 17:55:00|19593.3|19578.3|19593.3|19573.3|19593.3|19578.3|19593.3|19573.3|0
1598983200000|2020-09-01 18:00:00|19598.3||19593.3||19598.3||19593.3||1
1598983500000|2020-09-01 18:05:00|19598.3|19578.3|19598.3|19573.3|19598.3|19578.3|19598.3|19573.3|1
1598983800000|2020-09-01 18:10:00|19603.3|19578.3|19588.3|19563.3|19603.3|19583.3|19588.3|19563.3|23
1598984100000|2020-09-01 18:15:00|19583.3|19568.3|19588.3|19563.3|19588.3|19568.3|19578.3|19558.3|12
1598984400000|2020-09-01 18:20:00|19593.3|19568.3|19593.3|19568.3|19593.3|19568.3|19593.3|19563.3|16
1598984700000|2020-09-01 18:25:00|19588.3|19563.3|19588.3|19573.3|19593.3|19573.3|19583.3|19558.3|11
1598985000000|2020-09-01 18:30:00|19583.3|19568.3|19588.3|19573.3|19598.3|19583.3|19583.3|19568.3|23
1598985300000|2020-09-01 18:35:00|19583.3|19568.3|19603.3|19588.3|19603.3|19588.3|19583.3|19568.3|10
1598985600000|2020-09-01 18:40:00|19608.3|19593.3|19608.3|19593.3|19613.3|19598.3|19608.3|19593.3|7
1598985900000|2020-09-01 18:45:00|19603.3|19588.3|19608.3|19593.3|19608.3|19593.3|19603.3|19588.3|17
1598986200000|2020-09-01 18:50:00|19613.3|19598.3|19613.3|19598.3|19613.3|19598.3|19613.3|19598.3|5
1598986500000|2020-09-01 18:55:00|19618.3|19603.3|19603.3|19588.3|19618.3|19603.3|19603.3|19588.3|9
1598986800000|2020-09-01 19:00:00|19613.3|19598.3|19608.3|19593.3|19618.3|19603.3|19608.3|19593.3|16
1598987100000|2020-09-01 19:05:00|19618.3|19603.3|19628.3|19613.3|19628.3|19613.3|19618.3|19603.3|5
1598987400000|2020-09-01 19:10:00|19618.3|19603.3|19598.3|19583.3|19618.3|19603.3|19598.3|19583.3|11
1598987700000|2020-09-01 19:15:00|19603.3|19588.3|19613.3|19598.3|19613.3|19598.3|19603.3|19588.3|7
1598988000000|2020-09-01 19:20:00|19618.3|19603.3|19623.3|19608.3|19623.3|19608.3|19618.3|19603.3|9
1598988300000|2020-09-01 19:25:00|19618.3|19603.3|19608.3|19593.3|19618.3|19603.3|19603.3|19588.3|13
1598988600000|2020-09-01 19:30:00|19603.3|19588.3|19608.3|19593.3|19613.3|19598.3|19603.3|19588.3|27
1598988900000|2020-09-01 19:35:00|19603.3|19588.3|19608.3|19593.3|19613.3|19598.3|19603.3|19588.3|18
1598989200000|2020-09-01 19:40:00|19603.3|19588.3|19628.3|19613.3|19628.3|19613.3|19603.3|19588.3|20
1598989500000|2020-09-01 19:45:00|19633.3|19618.3|19618.3|19603.3|19633.3|19618.3|19618.3|19603.3|14
1598989800000|2020-09-01 19:50:00|19623.3|19608.3|19623.3|19608.3|19623.3|19608.3|19623.3|19608.3|8
1598990100000|2020-09-01 19:55:00|19628.3|19613.3|19653.3|19638.3|19653.3|19638.3|19628.3|19613.3|14
1598990400000|2020-09-01 20:00:00|19669.3|19629.3|19665.3|19625.3|19677.9|19637.9|19661.1|19621.1|0
1598990700000|2020-09-01 20:05:00|19665.5|19625.5|19664.1|19624.1|19673.7|19633.7|19662.3|19622.3|0
1598991000000|2020-09-01 20:10:00|19664.3|19624.3|19675.5|19635.5|19679.1|19639.1|19662.3|19622.3|0
1598991300000|2020-09-01 20:15:00|19676|19636|19674|19634|19676|19636|19673|19633|0
1598991600000|2020-09-01 20:20:00|19674.5|19634.5|19674|19634|19676|19636|19674|19634|0
1598991900000|2020-09-01 20:25:00|19673.5|19633.5|19674|19634|19674.5|19634.5|19673|19633|0
1598992200000|2020-09-01 20:30:00|19674.3|19634.3|19691.1|19651.1|19694|19654|19668.9|19628.9|0
1598992500000|2020-09-01 20:35:00|19691.3|19651.3|19683.9|19643.9|19692.3|19652.3|19683.9|19643.9|0
1598992800000|2020-09-01 20:40:00|19684.1|19644.1|19683.1|19643.1|19688.1|19648.1|19678.9|19638.9|0
1598993100000|2020-09-01 20:45:00|19682.9|19642.9|19684.8|19644.8|19686.1|19646.1|19680.7|19640.7|0
1598993400000|2020-09-01 20:50:00|19685.1|19645.1|19687.3|19647.3|19689|19649|19684.8|19644.8|0
1598993700000|2020-09-01 20:55:00|19687.1|19647.1|19685.6|19645.6|19689|19649|19683.1|19643.1|0
1598994000000|2020-09-01 21:00:00|19685.1|19645.1|19683.6|19643.6|19685.1|19645.1|19683.6|19643.6|0
1598994300000|2020-09-01 21:05:00|19684.1|19644.1|19684.6|19644.6|19685.1|19645.1|19684.1|19644.1|0
1598994600000|2020-09-01 21:10:00|19684.1|19644.1|19683.6|19643.6|19684.1|19644.1|19682.1|19642.1|0
1598994900000|2020-09-01 21:15:00|19683.1|19643.1|19683.1|19643.1|19684.6|19644.6|19682.6|19642.6|0
1598995200000|2020-09-01 21:20:00|19684.6|19644.6|19683.6|19643.6|19684.6|19644.6|19683.1|19643.1|0
1598995500000|2020-09-01 21:25:00|19683.1|19643.1|19683.1|19643.1|19683.1|19643.1|19682.6|19642.6|0
1598995800000|2020-09-01 21:30:00|19684.9|19644.9|19687.1|19647.1|19687.1|19647.1|19684.9|19644.9|0
1598996100000|2020-09-01 21:35:00|19686.6|19646.6|19686.6|19646.6|19687.6|19647.6|19686.6|19646.6|0
1598996400000|2020-09-01 21:40:00|19687.1|19647.1|19687.1|19647.1|19687.6|19647.6|19686.6|19646.6|0
1598996700000|2020-09-01 21:45:00|19687.6|19647.6|19687.6|19647.6|19687.6|19647.6|19686.1|19646.1|0
1598997000000|2020-09-01 21:50:00|19687.1|19647.1|19687.6|19647.6|19687.6|19647.6|19687.1|19647.1|0
1598997300000|2020-09-01 21:55:00|19688.1|19648.1|19686.6|19646.6|19688.1|19648.1|19686.6|19646.6|0
1598997600000|2020-09-01 22:00:00|19686.4|19646.4|19686.1|19646.1|19688.4|19648.4|19672.9|19632.9|0
1598997900000|2020-09-01 22:05:00|19685.9|19645.9|19679.2|19639.2|19686.1|19646.1|19679.2|19639.2|0
1598998200000|2020-09-01 22:10:00|19677.7|19637.7|19681.9|19641.9|19681.9|19641.9|19676.4|19636.4|0
1598998500000|2020-09-01 22:15:00|19681.6|19641.6|19679.4|19639.4|19681.6|19641.6|19677.7|19637.7|0
1598998800000|2020-09-01 22:20:00|19679.6|19639.6|19680.6|19640.6|19683.6|19643.6|19679.6|19639.6|0
1598999100000|2020-09-01 22:25:00|19680.9|19640.9|19677.7|19637.7|19681.9|19641.9|19677.1|19637.1|0
1598999400000|2020-09-01 22:30:00|19677.4|19637.4|19680.6|19640.6|19680.6|19640.6|19675.2|19635.2|0
1598999700000|2020-09-01 22:35:00|19680.4|19640.4|19679.4|19639.4|19680.6|19640.6|19679.4|19639.4|0
1599000000000|2020-09-01 22:40:00|19679.2|19639.2|19677.7|19637.7|19679.4|19639.4|19677.7|19637.7|0
1599000300000|2020-09-01 22:45:00|19677.9|19637.9|19677.7|19637.7|19679.4|19639.4|19675.2|19635.2|0
1599000600000|2020-09-01 22:50:00|19677.9|19637.9|19681.9|19641.9|19681.9|19641.9|19677.7|19637.7|0
1599000900000|2020-09-01 22:55:00|19681.6|19641.6|19681.9|19641.9|19686.1|19646.1|19680.6|19640.6|0
1599001200000|2020-09-01 23:00:00|19681.6|19641.6|19675.4|19635.4|19681.6|19641.6|19673.7|19633.7|0
1599001500000|2020-09-01 23:05:00|19675.6|19635.6|19677.9|19637.9|19679.6|19639.6|19675.6|19635.6|0
1599001800000|2020-09-01 23:10:00|19677.6|19637.6|19679.6|19639.6|19679.6|19639.6|19676.6|19636.6|0
1599002100000|2020-09-01 23:15:00|19679.4|19639.4|19685|19645|19685|19645|19677.9|19637.9|0
1599002400000|2020-09-01 23:20:00|19685.2|19645.2|19710.3|19670.3|19710.3|19670.3|19685.2|19645.2|0
1599002700000|2020-09-01 23:25:00|19710.1|19670.1|19715|19675|19716.3|19676.3|19703.2|19663.2|0
1599003000000|2020-09-01 23:30:00|19715.3|19675.3|19714.1|19674.1|19716.3|19676.3|19708.5|19668.5|0
1599003300000|2020-09-01 23:35:00|19714.4|19674.4|19715.8|19675.8|19718.3|19678.3|19714.1|19674.1|0
1599003600000|2020-09-01 23:40:00|19715.6|19675.6|19717.1|19677.1|19718.3|19678.3|19714.1|19674.1|0
1599003900000|2020-09-01 23:45:00|19716.8|19676.8|19729.7|19689.7|19730.3|19690.3|19714.1|19674.1|0
1599004200000|2020-09-01 23:50:00|19729.9|19689.9|19725.5|19685.5|19730.9|19690.9|19722.5|19682.5|0
1599004500000|2020-09-01 23:55:00|19725.7|19685.7|19736.8|19696.8|19736.8|19696.8|19725.7|19685.7|0
1598918400000|2020-09-01 00:00:00|19631.7|19591.7|19649.5|19609.5|19656.7|19616.7|19631.7|19591.7|0
1598918700000|2020-09-01 00:05:00|19649.7|19609.7|19668.2|19628.2|19672.4|19632.4|19649.5|19609.5|0
1598919000000|2020-09-01 00:10:00|19668|19628|19641.3|19601.3|19668.2|19628.2|19640.1|19600.1|0
1598919300000|2020-09-01 00:15:00|19641.1|19601.1|19667.8|19627.8|19679.1|19639.1|19640.1|19600.1|0
1598919600000|2020-09-01 00:20:00|19667.6|19627.6|19694.6|19654.6|19705.9|19665.9|19667.6|19627.6|0
1598919900000|2020-09-01 00:25:00|19694.8|19654.8|19699.8|19659.8|19708.1|19668.1|19688.7|19648.7|0
1598920200000|2020-09-01 00:30:00|19699.6|19659.6|19694|19654|19705.3|19665.3|19693.8|19653.8|0
1598920500000|2020-09-01 00:35:00|19693.8|19653.8|19683|19643|19694.2|19654.2|19677.4|19637.4|0
1598920800000|2020-09-01 00:40:00|19683.2|19643.2|19683.2|19643.2|19688.7|19648.7|19677.2|19637.2|0
1598921100000|2020-09-01 00:45:00|19683|19643|19691.5|19651.5|19702.8|19662.8|19682.9|19642.9|0
1598921400000|2020-09-01 00:50:00|19690.5|19650.5|19677.1|19637.1|19694.3|19654.3|19671.1|19631.1|0
1598921700000|2020-09-01 00:55:00|19677|19637|19677.1|19637.1|19677.2|19637.2|19671.4|19631.4|0
1598922000000|2020-09-01 01:00:00|19676.9|19636.9|19694|19654|19697|19657|19676.9|19636.9|0
1598922300000|2020-09-01 01:05:00|19694.2|19654.2|19688.2|19648.2|19699.8|19659.8|19685.2|19645.2|0
1598922600000|2020-09-01 01:10:00|19688.1|19648.1|19670.9|19630.9|19688.2|19648.2|19670.8|19630.8|0
1598922900000|2020-09-01 01:15:00|19670.8|19630.8|19682.5|19642.5|19682.7|19642.7|19670.8|19630.8|0
1598923200000|2020-09-01 01:20:00|19682.4|19642.4|19676.7|19636.7|19688.4|19648.4|19670.8|19630.8|0
1598923500000|2020-09-01 01:25:00|19676.6|19636.6|19683.2|19643.2|19694.2|19654.2|19673.9|19633.9|0
1598923800000|2020-09-01 01:30:00|19683|19643|19694.3|19654.3|19700.3|19660.3|19674.5|19634.5|0
1598924100000|2020-09-01 01:35:00|19694.5|19654.5|19717.2|19677.2|19717.5|19677.5|19694.3|19654.3|0
1598924400000|2020-09-01 01:40:00|19717|19677|19711.4|19671.4|19717.4|19677.4|19711.2|19671.2|0
1598924700000|2020-09-01 01:45:00|19711.6|19671.6|19726.7|19686.7|19726.7|19686.7|19711.4|19671.4|0
1598925000000|2020-09-01 01:50:00|19726.6|19686.6|19732.2|19692.2|19735|19695|19726.6|19686.6|0
1598925300000|2020-09-01 01:55:00|19732.4|19692.4|19744.1|19704.1|19749.8|19709.8|19726.7|19686.7|0
1598925600000|2020-09-01 02:00:00|19744.3|19704.3|19761.1|19721.1|19766.3|19726.3|19744|19704|0
1598925900000|2020-09-01 02:05:00|19760.9|19720.9|19755|19715|19761.2|19721.2|19755|19715|0
1598926200000|2020-09-01 02:10:00|19756|19716|19765.8|19725.8|19765.9|19725.9|19754.6|19714.6|0
1598926500000|2020-09-01 02:15:00|19765.9|19725.9|19760|19720|19765.9|19725.9|19759.8|19719.8|0
1598926800000|2020-09-01 02:20:00|19760.1|19720.1|19759.8|19719.8|19765.5|19725.5|19754|19714|0
1598927100000|2020-09-01 02:25:00|19759.7|19719.7|19746.6|19706.6|19759.8|19719.8|19746.6|19706.6|0
1598927400000|2020-09-01 02:30:00|19746.4|19706.4|19741.1|19701.1|19752.2|19712.2|19741.1|19701.1|0
1598927700000|2020-09-01 02:35:00|19740.9|19700.9|19758.8|19718.8|19758.8|19718.8|19738.3|19698.3|0
1598928000000|2020-09-01 02:40:00|19758.7|19718.7|19758.5|19718.5|19769.3|19729.3|19755.7|19715.7|0
1598928300000|2020-09-01 02:45:00|19758.6|19718.6|19752.1|19712.1|19764|19724|19752.1|19712.1|0
1598928600000|2020-09-01 02:50:00|19750.1|19710.1|19763.8|19723.8|19769.3|19729.3|19746.8|19706.8|0
1598928900000|2020-09-01 02:55:00|19763.7|19723.7|19760|19720|19763.8|19723.8|19750.8|19710.8|0
1598929200000|2020-09-01 03:00:00|19761|19721|19765.8|19725.8|19771.1|19731.1|19760.3|19720.3|0
1598929500000|2020-09-01 03:05:00|19765.6|19725.6|19743.4|19703.4|19765.8|19725.8|19743.2|19703.2|0
1598929800000|2020-09-01 03:10:00|19745.4|19705.4|19748.4|19708.4|19748.7|19708.7|19742.7|19702.7|0
1598930100000|2020-09-01 03:15:00|19748.5|19708.5|19754.2|19714.2|19754.3|19714.3|19743.1|19703.1|0
1598930400000|2020-09-01 03:20:00|19754.3|19714.3|19748.4|19708.4|19760|19720|19742.7|19702.7|0
1598930700000|2020-09-01 03:25:00|19748.5|19708.5|19754.2|19714.2|19754.2|19714.2|19748.2|19708.2|0
1598931000000|2020-09-01 03:30:00|19754.1|19714.1|19737.1|19697.1|19759.7|19719.7|19737.1|19697.1|0
1598931300000|2020-09-01 03:35:00|19737.3|19697.3|19731.5|19691.5|19742.9|19702.9|19731.1|19691.1|0
1598931600000|2020-09-01 03:40:00|19731.6|19691.6|19737.3|19697.3|19737.4|19697.4|19731.5|19691.5|0
1598931900000|2020-09-01 03:45:00|19737.1|19697.1|19737.3|19697.3|19737.4|19697.4|19731.5|19691.5|0
1598932200000|2020-09-01 03:50:00|19737.4|19697.4|19742.7|19702.7|19742.9|19702.9|19737.3|19697.3|0
1598932500000|2020-09-01 03:55:00|19742.9|19702.9|19743.1|19703.1|19743.1|19703.1|19737.4|19697.4|0
1598932800000|2020-09-01 04:00:00|19742.9|19702.9|19743.1|19703.1|19748.5|19708.5|19740.1|19700.1|0
1598933100000|2020-09-01 04:05:00|19743.2|19703.2|19743.2|19703.2|19748.7|19708.7|19742.9|19702.9|0
1598933400000|2020-09-01 04:10:00|19743.4|19703.4|19752.9|19712.9|19755.7|19715.7|19741.6|19701.6|0
1598933700000|2020-09-01 04:15:00|19753|19713|19758.2|19718.2|19758.5|19718.5|19752.6|19712.6|0
1598934000000|2020-09-01 04:20:00|19758|19718|19752.7|19712.7|19758.2|19718.2|19752.4|19712.4|0
1598934300000|2020-09-01 04:25:00|19752.6|19712.6|19747.4|19707.4|19752.6|19712.6|19747.1|19707.1|0
1598934600000|2020-09-01 04:30:00|19749.4|19709.4|19752.9|19712.9|19753.2|19713.2|19747.2|19707.2|0
1598934900000|2020-09-01 04:35:00|19752.7|19712.7|19752.7|19712.7|19752.9|19712.9|19747.2|19707.2|0
1598935200000|2020-09-01 04:40:00|19752.8|19712.8|19752.9|19712.9|19764|19724|19747.2|19707.2|0
1598935500000|2020-09-01 04:45:00|19752.7|19712.7|19746.8|19706.8|19752.9|19712.9|19746.8|19706.8|0
1598935800000|2020-09-01 04:50:00|19746.6|19706.6|19741.6|19701.6|19747.2|19707.2|19741.3|19701.3|0
1598936100000|2020-09-01 04:55:00|19741.7|19701.7|19753|19713|19753|19713|19741.7|19701.7|0
1598936400000|2020-09-01 05:00:00|19753.2|19713.2|19746.6|19706.6|19753.2|19713.2|19746.4|19706.4|0
1598936700000|2020-09-01 05:05:00|19746.8|19706.8|19746.8|19706.8|19752.2|19712.2|19746.6|19706.6|0
1598937000000|2020-09-01 05:10:00|19746.7|19706.7|19752.2|19712.2|19752.4|19712.4|19746.6|19706.6|0
1598937300000|2020-09-01 05:15:00|19752.3|19712.3|19757.9|19717.9|19758.2|19718.2|19746.6|19706.6|0
1598937600000|2020-09-01 05:20:00|19758|19718|19758.3|19718.3|19758.3|19718.3|19752.5|19712.5|0
1598937900000|2020-09-01 05:25:00|19757.3|19717.3|19764.1|19724.1|19764.3|19724.3|19755.7|19715.7|0
1598938200000|2020-09-01 05:30:00|19764|19724|19764.3|19724.3|19764.3|19724.3|19758.5|19718.5|0
1598938500000|2020-09-01 05:35:00|19764.1|19724.1|19758.5|19718.5|19766.8|19726.8|19758.5|19718.5|0
1598938800000|2020-09-01 05:40:00|19758.6|19718.6|19752.2|19712.2|19761.3|19721.3|19746.7|19706.7|0
1598939100000|2020-09-01 05:45:00|19754.2|19714.2|19769|19729|19769.1|19729.1|19754.2|19714.2|0
1598939400000|2020-09-01 05:50:00|19767|19727|19774.8|19734.8|19774.8|19734.8|19763.5|19723.5|0
1598939700000|2020-09-01 05:55:00|19774.9|19734.9|19769.5|19729.5|19774.9|19734.9|19764|19724|0
1598940000000|2020-09-01 06:00:00|19771.5|19731.5|19769.2|19754.2|19794.2|19779.2|19764.3|19724.3|19
1598940300000|2020-09-01 06:05:00|19764.2|19749.2|19769.2|19754.2|19774.2|19759.2|19764.2|19749.2|16
1598940600000|2020-09-01 06:10:00|19779.2|19764.2|19764.2|19749.2|19779.2|19764.2|19759.2|19744.2|7
1598940900000|2020-09-01 06:15:00|19769.2|19754.2|19774.2|19759.2|19784.2|19769.2|19769.2|19754.2|21
1598941200000|2020-09-01 06:20:00|19769.2|19754.2|19759.2|19744.2|19769.2|19754.2|19754.2|19739.2|10
1598941500000|2020-09-01 06:25:00|19769.2|19754.2|19764.2|19749.2|19769.2|19754.2|19764.2|19749.2|3
1598941800000|2020-09-01 06:30:00|19774.2|19759.2|19779.2|19764.2|19784.2|19769.2|19774.2|19759.2|8
1598942100000|2020-09-01 06:35:00|19789.2|19774.2|19794.2|19779.2|19794.2|19779.2|19789.2|19774.2|5
1598942400000|2020-09-01 06:40:00|19784.2|19769.2|19784.2|19769.2|19784.2|19769.2|19779.2|19764.2|7
1598942700000|2020-09-01 06:45:00|19794.2|19779.2|19784.2|19769.2|19794.2|19779.2|19784.2|19769.2|7
1598943000000|2020-09-01 06:50:00|19789.2|19774.2|19789.2|19774.2|19789.2|19774.2|19789.2|19774.2|5
1598943300000|2020-09-01 06:55:00|19794.2|19779.2|19804.2|19789.2|19809.2|19794.2|19794.2|19779.2|23
1598943600000|2020-09-01 07:00:00|19809.2|19794.2|19769.2|19754.2|19809.2|19794.2|19754.2|19739.2|644
1598943900000|2020-09-01 07:05:00|19754.2|19739.2|19704.2|19689.2|19779.2|19764.2|19704.2|19689.2|571
1598944200000|2020-09-01 07:10:00|19694.2|19679.2|19714.2|19699.2|19739.2|19724.2|19689.2|19674.2|447
1598944500000|2020-09-01 07:15:00|19719.2|19704.2|19764.2|19749.2|19774.2|19759.2|19709.2|19694.2|369
1598944800000|2020-09-01 07:20:00|19769.2|19754.2|19834.2|19819.2|19864.2|19849.2|19769.2|19754.2|503
1598945100000|2020-09-01 07:25:00|19829.2|19814.2|19849.2|19834.2|19854.2|19839.2|19824.2|19809.2|425
1598945400000|2020-09-01 07:30:00|19854.2|19839.2|19809.2|19794.2|19859.2|19844.2|19799.2|19784.2|326
1598945700000|2020-09-01 07:35:00|19814.2|19799.2|19829.2|19814.2|19849.2|19834.2|19814.2|19799.2|204
1598946000000|2020-09-01 07:40:00|19826.8|19811.8|19856.8|19841.8|19876.8|19861.8|19826.8|19811.8|319
1598946300000|2020-09-01 07:45:00|19861.8|19846.8|19841.8|19826.8|19876.8|19861.8|19841.8|19826.8|198
1598946600000|2020-09-01 07:50:00|19831.8|19816.8|19796.8|19781.8|19836.8|19821.8|19771.8|19756.8|221
1598946900000|2020-09-01 07:55:00|19801.8|19786.8|19771.8|19756.8|19801.8|19786.8|19746.8|19731.8|283
1598947200000|2020-09-01 08:00:00|19776.8|19761.8|19766.8|19751.8|19801.8|19786.8|19741.8|19726.8|223
1598947500000|2020-09-01 08:05:00|19761.8|19746.8|19721.8|19706.8|19776.8|19761.8|19721.8|19706.8|250
1598947800000|2020-09-01 08:10:00|19716.8|19701.8|19666.8|19651.8|19716.8|19701.8|19666.8|19651.8|286
1598948100000|2020-09-01 08:15:00|19661.8|19646.8|19701.8|19686.8|19711.8|19696.8|19641.8|19626.8|407
1598948400000|2020-09-01 08:20:00|19696.8|19681.8|19681.8|19666.8|19701.8|19686.8|19656.8|19641.8|282
1598948700000|2020-09-01 08:25:00|19676.8|19661.8|19691.8|19676.8|19711.8|19696.8|19671.8|19656.8|134
1598949000000|2020-09-01 08:30:00|19686.8|19671.8|19706.8|19691.8|19726.8|19711.8|19641.8|19626.8|234
1598949300000|2020-09-01 08:35:00|19711.8|19696.8|19736.8|19721.8|19756.8|19741.8|19706.8|19691.8|248
1598949600000|2020-09-01 08:40:00|19741.8|19726.8|19716.8|19701.8|19741.8|19726.8|19686.8|19671.8|182
1598949900000|2020-09-01 08:45:00|19711.8|19696.8|19731.8|19716.8|19751.8|19736.8|19711.8|19696.8|99
1598950200000|2020-09-01 08:50:00|19726.8|19711.8|19676.8|19661.8|19736.8|19721.8|19671.8|19656.8|165
1598950500000|2020-09-01 08:55:00|19666.8|19651.8|19676.8|19661.8|19681.8|19666.8|19656.8|19641.8|135
1598950800000|2020-09-01 09:00:00|19681.8|19666.8|19656.8|19641.8|19696.8|19681.8|19646.8|19631.8|141
1598951100000|2020-09-01 09:05:00|19651.8|19636.8|19641.8|19626.8|19666.8|19651.8|19621.8|19606.8|383
1598951400000|2020-09-01 09:10:00|19646.8|19631.8|19701.8|19686.8|19701.8|19686.8|19646.8|19631.8|159
1598951700000|2020-09-01 09:15:00|19706.8|19691.8|19726.8|19711.8|19726.8|19711.8|19696.8|19681.8|179
1598952000000|2020-09-01 09:20:00|19731.8|19716.8|19726.8|19711.8|19741.8|19726.8|19716.8|19701.8|188
1598952300000|2020-09-01 09:25:00|19731.8|19716.8|19741.8|19726.8|19746.8|19731.8|19731.8|19716.8|104
1598952600000|2020-09-01 09:30:00|19746.8|19731.8|19731.8|19716.8|19746.8|19731.8|19731.8|19716.8|81
1598952900000|2020-09-01 09:35:00|19736.8|19721.8|19726.8|19711.8|19746.8|19731.8|19721.8|19706.8|139
1598953200000|2020-09-01 09:40:00|19721.8|19706.8|19706.8|19691.8|19721.8|19706.8|19706.8|19691.8|54
1598953500000|2020-09-01 09:45:00|19701.8|19686.8|19716.8|19701.8|19726.8|19711.8|19696.8|19681.8|136
1598953800000|2020-09-01 09:50:00|19711.8|19696.8|19701.8|19686.8|19711.8|19696.8|19691.8|19676.8|52
1598954100000|2020-09-01 09:55:00|19706.8|19691.8|19691.8|19676.8|19706.8|19691.8|19681.8|19666.8|52
1598954400000|2020-09-01 10:00:00|19686.8|19671.8|19706.8|19691.8|19706.8|19691.8|19686.8|19671.8|61
1598954700000|2020-09-01 10:05:00|19696.8|19681.8|19721.8|19706.8|19721.8|19706.8|19696.8|19681.8|36
1598955000000|2020-09-01 10:10:00|19726.8|19711.8|19706.8|19691.8|19741.8|19726.8|19701.8|19686.8|48
1598955300000|2020-09-01 10:15:00|19711.8|19696.8|19726.8|19711.8|19726.8|19711.8|19711.8|19696.8|62
1598955600000|2020-09-01 10:20:00|19731.8|19716.8|19736.8|19721.8|19741.8|19726.8|19721.8|19706.8|62
1598955900000|2020-09-01 10:25:00|19741.8|19726.8|19741.8|19726.8|19761.8|19746.8|19741.8|19726.8|194
1598956200000|2020-09-01 10:30:00|19746.8|19731.8|19761.8|19746.8|19761.8|19746.8|19746.8|19731.8|103
1598956500000|2020-09-01 10:35:00|19766.8|19751.8|19756.8|19741.8|19776.8|19761.8|19746.8|19731.8|106
1598956800000|2020-09-01 10:40:00|19751.8|19736.8|19761.8|19746.8|19771.8|19756.8|19751.8|19736.8|49
1598957100000|2020-09-01 10:45:00|19756.8|19741.8|19756.8|19741.8|19771.8|19756.8|19756.8|19741.8|79
1598957400000|2020-09-01 10:50:00|19761.8|19746.8|19776.8|19761.8|19776.8|19761.8|19761.8|19746.8|51
1598957700000|2020-09-01 10:55:00|19781.8|19766.8|19786.8|19771.8|19791.8|19776.8|19781.8|19766.8|95
1598958000000|2020-09-01 11:00:00|19791.8|19776.8|19781.8|19766.8|19791.8|19776.8|19781.8|19766.8|39
1598958300000|2020-09-01 11:05:00|19786.8|19771.8|19776.8|19761.8|19791.8|19776.8|19771.8|19756.8|52
1598958600000|2020-09-01 11:10:00|19771.8|19756.8|19761.8|19746.8|19781.8|19766.8|19761.8|19746.8|97
1598958900000|2020-09-01 11:15:00|19756.8|19741.8|19756.8|19741.8|19761.8|19746.8|19751.8|19736.8|71
1598959200000|2020-09-01 11:20:00|19751.8|19736.8|19736.8|19721.8|19751.8|19736.8|19736.8|19721.8|44
1598959500000|2020-09-01 11:25:00|19731.8|19716.8|19731.8|19716.8|19731.8|19716.8|19726.8|19711.8|48
1598959800000|2020-09-01 11:30:00|19736.8|19721.8|19721.8|19706.8|19736.8|19721.8|19721.8|19706.8|63
1598960100000|2020-09-01 11:35:00|19726.8|19711.8|19706.8|19691.8|19726.8|19711.8|19706.8|19691.8|54
1598960400000|2020-09-01 11:40:00|19705.3|19690.3|19700.3|19685.3|19710.3|19695.3|19695.3|19680.3|66
1598960700000|2020-09-01 11:45:00|19705.3|19690.3|19700.3|19685.3|19715.3|19700.3|19695.3|19680.3|44
1598961000000|2020-09-01 11:50:00|19695.3|19680.3|19680.3|19665.3|19695.3|19680.3|19680.3|19665.3|59
1598961300000|2020-09-01 11:55:00|19675.3|19660.3|19690.3|19675.3|19695.3|19680.3|19670.3|19655.3|84
1598961600000|2020-09-01 12:00:00|19695.3|19680.3|19700.3|19685.3|19705.3|19690.3|19695.3|19680.3|108
1598961900000|2020-09-01 12:05:00|19695.3|19680.3|19685.3|19670.3|19695.3|19680.3|19685.3|19670.3|58
1598962200000|2020-09-01 12:10:00|19690.3|19675.3|19675.3|19660.3|19690.3|19675.3|19670.3|19655.3|58
1598962500000|2020-09-01 12:15:00|19670.3|19655.3|19655.3|19640.3|19670.3|19655.3|19650.3|19635.3|101
1598962800000|2020-09-01 12:20:00|19650.3|19635.3|19645.3|19630.3|19660.3|19645.3|19640.3|19625.3|255
1598963100000|2020-09-01 12:25:00|19640.3|19625.3|19650.3|19635.3|19655.3|19640.3|19640.3|19625.3|87
1598963400000|2020-09-01 12:30:00|19645.3|19630.3|19645.3|19630.3|19650.3|19635.3|19635.3|19620.3|130
1598963700000|2020-09-01 12:35:00|19650.3|19635.3|19685.3|19670.3|19695.3|19680.3|19645.3|19630.3|502
1598964000000|2020-09-01 12:40:00|19680.3|19665.3|19665.3|19650.3|19685.3|19670.3|19665.3|19650.3|66
1598964300000|2020-09-01 12:45:00|19660.3|19645.3|19685.3|19670.3|19685.3|19670.3|19655.3|19640.3|101
1598964600000|2020-09-01 12:50:00|19680.3|19665.3|19655.3|19640.3|19680.3|19665.3|19655.3|19640.3|54
1598964900000|2020-09-01 12:55:00|19650.3|19635.3|19605.3|19590.3|19655.3|19640.3|19595.3|19580.3|294
1598965200000|2020-09-01 13:00:00|19600.3|19585.3|19560.3|19545.3|19600.3|19585.3|19520.3|19505.3|738
1598965500000|2020-09-01 13:05:00|19555.3|19540.3|19510.3|19495.3|19555.3|19540.3|19500.3|19485.3|538
1598965800000|2020-09-01 13:10:00|19505.3|19490.3|19515.3|19500.3|19525.3|19510.3|19485.3|19470.3|345
1598966100000|2020-09-01 13:15:00|19510.3|19495.3|19525.3|19510.3|19525.3|19510.3|19485.3|19470.3|246
1598966400000|2020-09-01 13:20:00|19515.3|19500.3|19515.3|19500.3|19525.3|19510.3|19495.3|19480.3|206
1598966700000|2020-09-01 13:25:00|19520.3|19505.3|19540.3|19525.3|19540.3|19525.3|19505.3|19490.3|152
1598967000000|2020-09-01 13:30:00|19535.3|19520.3|19470.3|19455.3|19535.3|19520.3|19445.3|19430.3|703
1598967300000|2020-09-01 13:35:00|19465.3|19450.3|19465.3|19450.3|19470.3|19455.3|19440.3|19425.3|418
1598967600000|2020-09-01 13:40:00|19470.3|19455.3|19475.3|19460.3|19495.3|19480.3|19445.3|19430.3|234
1598967900000|2020-09-01 13:45:00|19480.3|19465.3|19520.3|19505.3|19525.3|19510.3|19475.3|19460.3|256
1598968200000|2020-09-01 13:50:00|19525.3|19510.3|19505.3|19490.3|19525.3|19510.3|19495.3|19480.3|211
1598968500000|2020-09-01 13:55:00|19500.3|19485.3|19505.3|19490.3|19510.3|19495.3|19480.3|19465.3|183
1598968800000|2020-09-01 14:00:00|19510.3|19495.3|19555.3|19540.3|19575.3|19560.3|19505.3|19490.3|552
1598969100000|2020-09-01 14:05:00|19560.3|19545.3|19550.3|19535.3|19580.3|19565.3|19545.3|19530.3|227
1598969400000|2020-09-01 14:10:00|19553.3|19538.3|19543.3|19528.3|19573.3|19558.3|19538.3|19523.3|223
1598969700000|2020-09-01 14:15:00|19548.3|19533.3|19583.3|19568.3|19583.3|19568.3|19528.3|19513.3|209
1598970000000|2020-09-01 14:20:00|19588.3|19573.3|19633.3|19618.3|19648.3|19633.3|19583.3|19568.3|646
1598970300000|2020-09-01 14:25:00|19628.3|19613.3|19663.3|19648.3|19668.3|19653.3|19628.3|19613.3|530
1598970600000|2020-09-01 14:30:00|19658.3|19643.3|19653.3|19638.3|19663.3|19648.3|19648.3|19633.3|293
1598970900000|2020-09-01 14:35:00|19658.3|19643.3|19643.3|19628.3|19658.3|19643.3|19623.3|19608.3|202
1598971200000|2020-09-01 14:40:00|19648.3|19633.3|19628.3|19613.3|19663.3|19648.3|19623.3|19608.3|167
1598971500000|2020-09-01 14:45:00|19623.3|19608.3|19618.3|19603.3|19658.3|19643.3|19618.3|19603.3|178
1598971800000|2020-09-01 14:50:00|19613.3|19598.3|19618.3|19603.3|19653.3|19638.3|19608.3|19593.3|268
1598972100000|2020-09-01 14:55:00|19623.3|19608.3|19598.3|19583.3|19633.3|19618.3|19598.3|19583.3|173
1598972400000|2020-09-01 15:00:00|19603.3|19588.3|19618.3|19603.3|19623.3|19608.3|19593.3|19578.3|319
1598972700000|2020-09-01 15:05:00|19613.3|19598.3|19603.3|19588.3|19618.3|19603.3|19593.3|19578.3|168
1598973000000|2020-09-01 15:10:00|19598.3|19583.3|19618.3|19603.3|19623.3|19608.3|19598.3|19583.3|129
1598973300000|2020-09-01 15:15:00|19613.3|19598.3|19623.3|19608.3|19638.3|19623.3|19613.3|19598.3|133
1598973600000|2020-09-01 15:20:00|19628.3|19613.3|19593.3|19578.3|19628.3|19613.3|19588.3|19573.3|350
1598973900000|2020-09-01 15:25:00|19598.3|19583.3|19598.3|19583.3|19618.3|19603.3|19593.3|19578.3|368
1598974200000|2020-09-01 15:30:00|19603.3|19588.3|19613.3|19598.3|19618.3|19603.3|19598.3|19583.3|348
1598974500000|2020-09-01 15:35:00|19608.3|19593.3|19603.3|19588.3|19618.3|19603.3|19598.3|19583.3|250
1598974800000|2020-09-01 15:40:00|19608.3|19593.3|19593.3|19578.3|19608.3|19593.3|19583.3|19568.3|124
1598975100000|2020-09-01 15:45:00|19588.3|19573.3|19603.3|19588.3|19613.3|19598.3|19588.3|19573.3|117
1598975400000|2020-09-01 15:50:00|19608.3|19583.3|19608.3|19588.3|19623.3|19603.3|19603.3|19583.3|53
1598975700000|2020-09-01 15:55:00|19603.3|19583.3|19603.3|19583.3|19618.3|19593.3|19598.3|19578.3|28
1598976000000|2020-09-01 16:00:00|19608.3|19588.3|19608.3|19588.3|19618.3|19598.3|19603.3|19583.3|40
1598976300000|2020-09-01 16:05:00|19613.3|19593.3|19613.3|19588.3|19623.3|19598.3|19608.3|19588.3|12
1598976600000|2020-09-01 16:10:00|19608.3|19593.3|19613.3|19593.3|19618.3|19598.3|19603.3|19583.3|7
1598976900000|2020-09-01 16:15:00|19618.3|19588.3|19613.3|19588.3|19618.3|19588.3|19603.3|19583.3|13
1598977200000|2020-09-01 16:20:00|19608.3|19593.3|19603.3|19578.3|19613.3|19593.3|19598.3|19578.3|6
1598977500000|2020-09-01 16:25:00|19598.3|19583.3|19598.3|19578.3|19603.3|19583.3|19598.3|19578.3|5
1598977800000|2020-09-01 16:30:00|19603.3|19583.3|19608.3|19583.3|19608.3|19588.3|19598.3|19583.3|9
1598978100000|2020-09-01 16:35:00|19603.3|19578.3|19598.3|19578.3|19608.3|19578.3|19598.3|19578.3|6
1598978400000|2020-09-01 16:40:00|19603.3|19573.3|19603.3|19578.3|19603.3|19583.3|19593.3|19573.3|24
1598978700000|2020-09-01 16:45:00|19598.3|19583.3|19593.3|19568.3|19603.3|19583.3|19593.3|19568.3|12
1598979000000|2020-09-01 16:50:00|19598.3|19573.3|19598.3|19578.3|19603.3|19583.3|19593.3|19573.3|7
1598979300000|2020-09-01 16:55:00|19603.3|19573.3|19608.3|19588.3|19608.3|19588.3|19598.3|19573.3|36
1598979600000|2020-09-01 17:00:00|19603.3|19583.3|19603.3|19583.3|19608.3|19583.3|19603.3|19583.3|7
1598979900000|2020-09-01 17:05:00|19608.3|19578.3|19608.3|19583.3|19608.3|19588.3|19598.3|19578.3|7
1598980200000|2020-09-01 17:10:00|19603.3|19578.3|19598.3|19573.3|19608.3|19583.3|19593.3|19568.3|22
1598980500000|2020-09-01 17:15:00|19603.3|19578.3|19593.3|19573.3|19603.3|19583.3|19593.3|19573.3|17
1598980800000|2020-09-01 17:20:00|19588.3|19568.3|19588.3|19568.3|19593.3|19573.3|19583.3|19563.3|12
1598981100000|2020-09-01 17:25:00|19593.3|19573.3|19588.3|19568.3|19598.3|19573.3|19588.3|19568.3|13
1598981400000|2020-09-01 17:30:00|19593.3|19573.3|19588.3|19563.3|19593.3|19573.3|19583.3|19563.3|21
1598981700000|2020-09-01 17:35:00|19593.3|19568.3|19598.3|19578.3|19598.3|19578.3|19593.3|19563.3|3
1598982000000|2020-09-01 17:40:00|19593.3|19573.3|19598.3|19578.3|19603.3|19583.3|19593.3|19573.3|7
1598982300000|2020-09-01 17:45:00|19593.3|19573.3|19603.3|19578.3|19603.3|19578.3|19593.3|19573.3|2
1598982600000|2020-09-01 17:50:00|19598.3|19573.3|19598.3|19573.3|19603.3|19578.3|19588.3|19568.3|10
1598982900000|2020-09-01 17:55:00|19593.3|19578.3|19593.3|19573.3|19593.3|19578.3|19593.3|19573.3|0
1598983200000|2020-09-01 18:00:00|19598.3||19593.3||19598.3||19593.3||1
1598983500000|2020-09-01 18:05:00|19598.3|19578.3|19598.3|19573.3|19598.3|19578.3|19598.3|19573.3|1
1598983800000|2020-09-01 18:10:00|19603.3|19578.3|19588.3|19563.3|19603.3|19583.3|19588.3|19563.3|23
1598984100000|2020-09-01 18:15:00|19583.3|19568.3|19588.3|19563.3|19588.3|19568.3|19578.3|19558.3|12
1598984400000|2020-09-01 18:20:00|19593.3|19568.3|19593.3|19568.3|19593.3|19568.3|19593.3|19563.3|16
1598984700000|2020-09-01 18:25:00|19588.3|19563.3|19588.3|19573.3|19593.3|19573.3|19583.3|19558.3|11
1598985000000|2020-09-01 18:30:00|19583.3|19568.3|19588.3|19573.3|19598.3|19583.3|19583.3|19568.3|23
1598985300000|2020-09-01 18:35:00|19583.3|19568.3|19603.3|19588.3|19603.3|19588.3|19583.3|19568.3|10
1598985600000|2020-09-01 18:40:00|19608.3|19593.3|19608.3|19593.3|19613.3|19598.3|19608.3|19593.3|7
1598985900000|2020-09-01 18:45:00|19603.3|19588.3|19608.3|19593.3|19608.3|19593.3|19603.3|19588.3|17
1598986200000|2020-09-01 18:50:00|19613.3|19598.3|19613.3|19598.3|19613.3|19598.3|19613.3|19598.3|5
1598986500000|2020-09-01 18:55:00|19618.3|19603.3|19603.3|19588.3|19618.3|19603.3|19603.3|19588.3|9
1598986800000|2020-09-01 19:00:00|19613.3|19598.3|19608.3|19593.3|19618.3|19603.3|19608.3|19593.3|16
1598987100000|2020-09-01 19:05:00|19618.3|19603.3|19628.3|19613.3|19628.3|19613.3|19618.3|19603.3|5
1598987400000|2020-09-01 19:10:00|19618.3|19603.3|19598.3|19583.3|19618.3|19603.3|19598.3|19583.3|11
1598987700000|2020-09-01 19:15:00|19603.3|19588.3|19613.3|19598.3|19613.3|19598.3|19603.3|19588.3|7
1598988000000|2020-09-01 19:20:00|19618.3|19603.3|19623.3|19608.3|19623.3|19608.3|19618.3|19603.3|9
1598988300000|2020-09-01 19:25:00|19618.3|19603.3|19608.3|19593.3|19618.3|19603.3|19603.3|19588.3|13
1598988600000|2020-09-01 19:30:00|19603.3|19588.3|19608.3|19593.3|19613.3|19598.3|19603.3|19588.3|27
1598988900000|2020-09-01 19:35:00|19603.3|19588.3|19608.3|19593.3|19613.3|19598.3|19603.3|19588.3|18
1598989200000|2020-09-01 19:40:00|19603.3|19588.3|19628.3|19613.3|19628.3|19613.3|19603.3|19588.3|20
1598989500000|2020-09-01 19:45:00|19633.3|19618.3|19618.3|19603.3|19633.3|19618.3|19618.3|19603.3|14
1598989800000|2020-09-01 19:50:00|19623.3|19608.3|19623.3|19608.3|19623.3|19608.3|19623.3|19608.3|8
1598990100000|2020-09-01 19:55:00|19628.3|19613.3|19653.3|19638.3|19653.3|19638.3|19628.3|19613.3|14
1598990400000|2020-09-01 20:00:00|19669.3|19629.3|19665.3|19625.3|19677.9|19637.9|19661.1|19621.1|0
1598990700000|2020-09-01 20:05:00|19665.5|19625.5|19664.1|19624.1|19673.7|19633.7|19662.3|19622.3|0
1598991000000|2020-09-01 20:10:00|19664.3|19624.3|19675.5|19635.5|19679.1|19639.1|19662.3|19622.3|0
1598991300000|2020-09-01 20:15:00|19676|19636|19674|19634|19676|19636|19673|19633|0
1598991600000|2020-09-01 20:20:00|19674.5|19634.5|19674|19634|19676|19636|19674|19634|0
1598991900000|2020-09-01 20:25:00|19673.5|19633.5|19674|19634|19674.5|19634.5|19673|19633|0
1598992200000|2020-09-01 20:30:00|19674.3|19634.3|19691.1|19651.1|19694|19654|19668.9|19628.9|0
1598992500000|2020-09-01 20:35:00|19691.3|19651.3|19683.9|19643.9|19692.3|19652.3|19683.9|19643.9|0
1598992800000|2020-09-01 20:40:00|19684.1|19644.1|19683.1|19643.1|19688.1|19648.1|19678.9|19638.9|0
1598993100000|2020-09-01 20:45:00|19682.9|19642.9|19684.8|19644.8|19686.1|19646.1|19680.7|19640.7|0
1598993400000|2020-09-01 20:50:00|19685.1|19645.1|19687.3|19647.3|19689|19649|19684.8|19644.8|0
1598993700000|2020-09-01 20:55:00|19687.1|19647.1|19685.6|19645.6|19689|19649|19683.1|19643.1|0
1598994000000|2020-09-01 21:00:00|19685.1|19645.1|19683.6|19643.6|19685.1|19645.1|19683.6|19643.6|0
1598994300000|2020-09-01 21:05:00|19684.1|19644.1|19684.6|19644.6|19685.1|19645.1|19684.1|19644.1|0
1598994600000|2020-09-01 21:10:00|19684.1|19644.1|19683.6|19643.6|19684.1|19644.1|19682.1|19642.1|0
1598994900000|2020-09-01 21:15:00|19683.1|19643.1|19683.1|19643.1|19684.6|19644.6|19682.6|19642.6|0
1598995200000|2020-09-01 21:20:00|19684.6|19644.6|19683.6|19643.6|19684.6|19644.6|19683.1|19643.1|0
1598995500000|2020-09-01 21:25:00|19683.1|19643.1|19683.1|19643.1|19683.1|19643.1|19682.6|19642.6|0
1598995800000|2020-09-01 21:30:00|19684.9|19644.9|19687.1|19647.1|19687.1|19647.1|19684.9|19644.9|0
1598996100000|2020-09-01 21:35:00|19686.6|19646.6|19686.6|19646.6|19687.6|19647.6|19686.6|19646.6|0
1598996400000|2020-09-01 21:40:00|19687.1|19647.1|19687.1|19647.1|19687.6|19647.6|19686.6|19646.6|0
1598996700000|2020-09-01 21:45:00|19687.6|19647.6|19687.6|19647.6|19687.6|19647.6|19686.1|19646.1|0
1598997000000|2020-09-01 21:50:00|19687.1|19647.1|19687.6|19647.6|19687.6|19647.6|19687.1|19647.1|0
1598997300000|2020-09-01 21:55:00|19688.1|19648.1|19686.6|19646.6|19688.1|19648.1|19686.6|19646.6|0
1598997600000|2020-09-01 22:00:00|19686.4|19646.4|19686.1|19646.1|19688.4|19648.4|19672.9|19632.9|0
1598997900000|2020-09-01 22:05:00|19685.9|19645.9|19679.2|19639.2|19686.1|19646.1|19679.2|19639.2|0
1598998200000|2020-09-01 22:10:00|19677.7|19637.7|19681.9|19641.9|19681.9|19641.9|19676.4|19636.4|0
1598998500000|2020-09-01 22:15:00|19681.6|19641.6|19679.4|19639.4|19681.6|19641.6|19677.7|19637.7|0
1598998800000|2020-09-01 22:20:00|19679.6|19639.6|19680.6|19640.6|19683.6|19643.6|19679.6|19639.6|0
1598999100000|2020-09-01 22:25:00|19680.9|19640.9|19677.7|19637.7|19681.9|19641.9|19677.1|19637.1|0
1598999400000|2020-09-01 22:30:00|19677.4|19637.4|19680.6|19640.6|19680.6|19640.6|19675.2|19635.2|0
1598999700000|2020-09-01 22:35:00|19680.4|19640.4|19679.4|19639.4|19680.6|19640.6|19679.4|19639.4|0
1599000000000|2020-09-01 22:40:00|19679.2|19639.2|19677.7|19637.7|19679.4|19639.4|19677.7|19637.7|0
1599000300000|2020-09-01 22:45:00|19677.9|19637.9|19677.7|19637.7|19679.4|19639.4|19675.2|19635.2|0
1599000600000|2020-09-01 22:50:00|19677.9|19637.9|19681.9|19641.9|19681.9|19641.9|19677.7|19637.7|0
1599000900000|2020-09-01 22:55:00|19681.6|19641.6|19681.9|19641.9|19686.1|19646.1|19680.6|19640.6|0
1599001200000|2020-09-01 23:00:00|19681.6|19641.6|19675.4|19635.4|19681.6|19641.6|19673.7|19633.7|0
1599001500000|2020-09-01 23:05:00|19675.6|19635.6|19677.9|19637.9|19679.6|19639.6|19675.6|19635.6|0
1599001800000|2020-09-01 23:10:00|19677.6|19637.6|19679.6|19639.6|19679.6|19639.6|19676.6|19636.6|0
1599002100000|2020-09-01 23:15:00|19679.4|19639.4|19685|19645|19685|19645|19677.9|19637.9|0
1599002400000|2020-09-01 23:20:00|19685.2|19645.2|19710.3|19670.3|19710.3|19670.3|19685.2|19645.2|0
1599002700000|2020-09-01 23:25:00|19710.1|19670.1|19715|19675|19716.3|19676.3|19703.2|19663.2|0
1599003000000|2020-09-01 23:30:00|19715.3|19675.3|19714.1|19674.1|19716.3|19676.3|19708.5|19668.5|0
1599003300000|2020-09-01 23:35:00|19714.4|19674.4|19715.8|19675.8|19718.3|19678.3|19714.1|19674.1|0
1599003600000|2020-09-01 23:40:00|19715.6|19675.6|19717.1|19677.1|19718.3|19678.3|19714.1|19674.1|0
1599003900000|2020-09-01 23:45:00|19716.8|19676.8|19729.7|19689.7|19730.3|19690.3|19714.1|19674.1|0
1599004200000|2020-09-01 23:50:00|19729.9|19689.9|19725.5|19685.5|19730.9|19690.9|19722.5|19682.5|0
1599004500000|2020-09-01 23:55:00|19725.7|19685.7|19736.8|19696.8|19736.8|19696.8|19725.7|19685.7|0
1599004800000|2020-09-02 00:00:00|19736.6|19696.6|19733.8|19693.8|19736.8|19696.8|19725.5|19685.5|0
1599005100000|2020-09-02 00:05:00|19733.6|19693.6|19738.1|19698.1|19741|19701|19726.7|19686.7|0
1599005400000|2020-09-02 00:10:00|19738.2|19698.2|19738.1|19698.1|19744.7|19704.7|19735.1|19695.1|0
1599005700000|2020-09-02 00:15:00|19737.8|19697.8|19743.8|19703.8|19754.8|19714.8|19732.7|19692.7|0
1599006000000|2020-09-02 00:20:00|19744|19704|19754.1|19714.1|19754.4|19714.4|19738.2|19698.2|0
1599006300000|2020-09-02 00:25:00|19754|19714|19754.6|19714.6|19754.8|19714.8|19743.2|19703.2|0
1599006600000|2020-09-02 00:30:00|19754.8|19714.8|19746.2|19706.2|19760.2|19720.2|19743|19703|0
1599006900000|2020-09-02 00:35:00|19745.2|19705.2|19755.1|19715.1|19755.2|19715.2|19743.2|19703.2|0
1599007200000|2020-09-02 00:40:00|19755.2|19715.2|19767.6|19727.6|19773.2|19733.2|19755.2|19715.2|0
1599007500000|2020-09-02 00:45:00|19767.7|19727.7|19766.6|19726.6|19778|19738|19761.8|19721.8|0
1599007800000|2020-09-02 00:50:00|19766.8|19726.8|19760.7|19720.7|19772.1|19732.1|19758.2|19718.2|0
1599008100000|2020-09-02 00:55:00|19760.8|19720.8|19765.2|19725.2|19771|19731|19754.9|19714.9|0
1599008400000|2020-09-02 01:00:00|19765.4|19725.4|19765.7|19725.7|19770.9|19730.9|19759.9|19719.9|0
1599008700000|2020-09-02 01:05:00|19765.8|19725.8|19751.8|19711.8|19765.8|19725.8|19742.9|19702.9|0
1599009000000|2020-09-02 01:10:00|19751.6|19711.6|19745.4|19705.4|19751.8|19711.8|19739.9|19699.9|0
1599009300000|2020-09-02 01:15:00|19745.5|19705.5|19739|19699|19745.5|19705.5|19727.8|19687.8|0
1599009600000|2020-09-02 01:20:00|19739.1|19699.1|19733.6|19693.6|19744.7|19704.7|19733.5|19693.5|0
1599009900000|2020-09-02 01:25:00|19733.5|19693.5|19730.7|19690.7|19733.9|19693.9|19730.7|19690.7|0
1599010200000|2020-09-02 01:30:00|19731.7|19691.7|19722.4|19682.4|19733.3|19693.3|19721.9|19681.9|0
1599010500000|2020-09-02 01:35:00|19723.4|19683.4|19722.4|19682.4|19725.2|19685.2|19716.6|19676.6|0
1599010800000|2020-09-02 01:40:00|19722.2|19682.2|19725.8|19685.8|19725.8|19685.8|19716.9|19676.9|0
1599011100000|2020-09-02 01:45:00|19726.8|19686.8|19728.3|19688.3|19728.5|19688.5|19720.2|19680.2|0
1599011400000|2020-09-02 01:50:00|19728.1|19688.1|19722.7|19682.7|19728.3|19688.3|19717.3|19677.3|0
1599011700000|2020-09-02 01:55:00|19720.7|19680.7|19704|19664|19722.7|19682.7|19703.5|19663.5|0
1599012000000|2020-09-02 02:00:00|19703.8|19663.8|19701|19661|19704.3|19664.3|19692.4|19652.4|0
1599012300000|2020-09-02 02:05:00|19700|19660|19698.3|19658.3|19703.7|19663.7|19692.6|19652.6|0
1599012600000|2020-09-02 02:10:00|19698.5|19658.5|19715.1|19675.1|19715.3|19675.3|19698.3|19658.3|0
1599012900000|2020-09-02 02:15:00|19714.9|19674.9|19709.5|19669.5|19720.6|19680.6|19709.3|19669.3|0
1599013200000|2020-09-02 02:20:00|19709.6|19669.6|19727|19687|19727|19687|19709.6|19669.6|0
1599013500000|2020-09-02 02:25:00|19726.8|19686.8|19721|19681|19727.1|19687.1|19715.6|19675.6|0
1599013800000|2020-09-02 02:30:00|19720.9|19680.9|19715.4|19675.4|19721|19681|19709.6|19669.6|0
1599014100000|2020-09-02 02:35:00|19716.4|19676.4|19715.6|19675.6|19721.4|19681.4|19712.6|19672.6|0
1599014400000|2020-09-02 02:40:00|19715.7|19675.7|19704|19664|19721|19681|19704|19664|0
1599014700000|2020-09-02 02:45:00|19703.8|19663.8|19698.8|19658.8|19704.6|19664.6|19698.3|19658.3|0
1599015000000|2020-09-02 02:50:00|19699.8|19659.8|19698.7|19658.7|19704.1|19664.1|19692.7|19652.7|0
1599015300000|2020-09-02 02:55:00|19698.6|19658.6|19699|19659|19704.4|19664.4|19698.3|19658.3|0
1599015600000|2020-09-02 03:00:00|19698.8|19658.8|19710.2|19670.2|19715.6|19675.6|19698.8|19658.8|0
1599015900000|2020-09-02 03:05:00|19710.4|19670.4|19715.6|19675.6|19715.7|19675.7|19701.6|19661.6|0
1599016200000|2020-09-02 03:10:00|19715.7|19675.7|19721.2|19681.2|19721.2|19681.2|19715.4|19675.4|0
1599016500000|2020-09-02 03:15:00|19721|19681|19715.3|19675.3|19721.2|19681.2|19709.9|19669.9|0
1599016800000|2020-09-02 03:20:00|19715.1|19675.1|19715.4|19675.4|19718.1|19678.1|19709.9|19669.9|0
1599017100000|2020-09-02 03:25:00|19715.6|19675.6|19721.2|19681.2|19726.8|19686.8|19715.6|19675.6|0
1599017400000|2020-09-02 03:30:00|19721.4|19681.4|19721.2|19681.2|19726.5|19686.5|19715.6|19675.6|0
1599017700000|2020-09-02 03:35:00|19721|19681|19721|19681|19721|19681|19715.6|19675.6|0
1599018000000|2020-09-02 03:40:00|19720.9|19680.9|19720.7|19680.7|19721.2|19681.2|19715.4|19675.4|0
1599018300000|2020-09-02 03:45:00|19720.9|19680.9|19721.2|19681.2|19726.5|19686.5|19718.4|19678.4|0
1599018600000|2020-09-02 03:50:00|19723.2|19683.2|19720.7|19680.7|19726.7|19686.7|19718|19678|0
1599018900000|2020-09-02 03:55:00|19720.9|19680.9|19737.5|19697.5|19737.6|19697.6|19720.9|19680.9|0
1599019200000|2020-09-02 04:00:00|19737.3|19697.3|19738.4|19698.4|19738.4|19698.4|19732.2|19692.2|0
1599019500000|2020-09-02 04:05:00|19739.4|19699.4|19738.4|19698.4|19741.2|19701.2|19738|19698|0
1599019800000|2020-09-02 04:10:00|19738.3|19698.3|19732.6|19692.6|19738.4|19698.4|19732.3|19692.3|0
1599020100000|2020-09-02 04:15:00|19732.5|19692.5|19737.8|19697.8|19738|19698|19732.5|19692.5|0
1599020400000|2020-09-02 04:20:00|19738|19698|19743.6|19703.6|19743.8|19703.8|19732.3|19692.3|0
1599020700000|2020-09-02 04:25:00|19743.8|19703.8|19744.1|19704.1|19749.9|19709.9|19738.7|19698.7|0
1599021000000|2020-09-02 04:30:00|19744|19704|19737.5|19697.5|19744|19704|19737.4|19697.4|0
1599021300000|2020-09-02 04:35:00|19737.4|19697.4|19737.5|19697.5|19743|19703|19737.4|19697.4|0
1599021600000|2020-09-02 04:40:00|19737.7|19697.7|19743.2|19703.2|19748.6|19708.6|19737.7|19697.7|0
1599021900000|2020-09-02 04:45:00|19743.1|19703.1|19737.5|19697.5|19743.5|19703.5|19737.5|19697.5|0
1599022200000|2020-09-02 04:50:00|19737.7|19697.7|19737.7|19697.7|19743.3|19703.3|19737.5|19697.5|0
1599022500000|2020-09-02 04:55:00|19737.5|19697.5|19726.3|19686.3|19737.5|19697.5|19726.1|19686.1|0
1599022800000|2020-09-02 05:00:00|19726.2|19686.2|19715.1|19675.1|19731.4|19691.4|19715|19675|0
1599023100000|2020-09-02 05:05:00|19715|19675|19720.8|19680.8|19721.2|19681.2|19709.5|19669.5|0
1599023400000|2020-09-02 05:10:00|19720.6|19680.6|19721.1|19681.1|19721.1|19681.1|19714.8|19674.8|0
1599023700000|2020-09-02 05:15:00|19720.9|19680.9|19732.2|19692.2|19732.3|19692.3|19720.9|19680.9|0
1599024000000|2020-09-02 05:20:00|19732|19692|19729.1|19689.1|19732.3|19692.3|19726.3|19686.3|0
1599024300000|2020-09-02 05:25:00|19729.2|19689.2|19743.2|19703.2|19743.5|19703.5|19729.2|19689.2|0
1599024600000|2020-09-02 05:30:00|19743.3|19703.3|19761.1|19721.1|19761.1|19721.1|19743.3|19703.3|0
1599024900000|2020-09-02 05:35:00|19760.1|19720.1|19761.4|19721.4|19761.5|19721.5|19750|19710|0
1599025200000|2020-09-02 05:40:00|19761.5|19721.5|19761.5|19721.5|19772.5|19732.5|19756.1|19716.1|0
1599025500000|2020-09-02 05:45:00|19761.7|19721.7|19766.7|19726.7|19767|19727|19761.5|19721.5|0
1599025800000|2020-09-02 05:50:00|19766.6|19726.6|19766.6|19726.6|19771.9|19731.9|19755.6|19715.6|0
1599026100000|2020-09-02 05:55:00|19766.5|19726.5|19745.2|19705.2|19771.9|19731.9|19739.5|19699.5|0
1599026400000|2020-09-02 06:00:00|19745.3|19705.3|19773.3|19758.3|19778.3|19763.3|19745.3|19705.3|52
1599026700000|2020-09-02 06:05:00|19763.3|19748.3|19753.3|19738.3|19773.3|19758.3|19753.3|19738.3|23
1599027000000|2020-09-02 06:10:00|19758.3|19743.3|19763.3|19748.3|19773.3|19758.3|19758.3|19743.3|21
1599027300000|2020-09-02 06:15:00|19768.3|19753.3|19748.3|19733.3|19768.3|19753.3|19748.3|19733.3|12
1599027600000|2020-09-02 06:20:00|19743.3|19728.3|19743.3|19728.3|19743.3|19728.3|19738.3|19723.3|22
1599027900000|2020-09-02 06:25:00|19748.3|19733.3|19748.3|19733.3|19748.3|19733.3|19738.3|19723.3|21
1599028200000|2020-09-02 06:30:00|19743.3|19728.3|19733.3|19718.3|19743.3|19728.3|19733.3|19718.3|10
1599028500000|2020-09-02 06:35:00|19738.3|19723.3|19738.3|19723.3|19738.3|19723.3|19738.3|19723.3|6
1599028800000|2020-09-02 06:40:00|19733.3|19718.3|19753.3|19738.3|19753.3|19738.3|19733.3|19718.3|19
1599029100000|2020-09-02 06:45:00|19758.3|19743.3|19753.3|19738.3|19768.3|19753.3|19753.3|19738.3|30
1599029400000|2020-09-02 06:50:00|19748.3|19733.3|19743.3|19728.3|19758.3|19743.3|19743.3|19728.3|17
1599029700000|2020-09-02 06:55:00|19748.3|19733.3|19753.3|19738.3|19763.3|19748.3|19748.3|19733.3|59
1599030000000|2020-09-02 07:00:00|19758.3|19743.3|19768.3|19753.3|19783.3|19768.3|19708.3|19693.3|534
1599030300000|2020-09-02 07:05:00|19773.3|19758.3|19758.3|19743.3|19773.3|19758.3|19733.3|19718.3|602
1599030600000|2020-09-02 07:10:00|19753.3|19738.3|19763.3|19748.3|19783.3|19768.3|19733.3|19718.3|416
1599030900000|2020-09-02 07:15:00|19768.3|19753.3|19733.3|19718.3|19793.3|19778.3|19728.3|19713.3|405
1599031200000|2020-09-02 07:20:00|19728.3|19713.3|19748.3|19733.3|19778.3|19763.3|19728.3|19713.3|334
1599031500000|2020-09-02 07:25:00|19743.3|19728.3|19733.3|19718.3|19763.3|19748.3|19723.3|19708.3|267
1599031800000|2020-09-02 07:30:00|19738.3|19723.3|19763.3|19748.3|19788.3|19773.3|19738.3|19723.3|499
1599032100000|2020-09-02 07:35:00|19768.3|19753.3|19758.3|19743.3|19783.3|19768.3|19743.3|19728.3|218
1599032400000|2020-09-02 07:40:00|19763.3|19748.3|19790.6|19775.6|19803.3|19788.3|19763.3|19748.3|199
1599032700000|2020-09-02 07:45:00|19789.5|19774.5|19747.7|19732.7|19794.5|19779.5|19737.7|19722.7|277
1599033000000|2020-09-02 07:50:00|19752.7|19737.7|19757.7|19742.7|19777.7|19762.7|19752.7|19737.7|164
1599033300000|2020-09-02 07:55:00|19762.7|19747.7|19772.7|19757.7|19777.7|19762.7|19762.7|19747.7|118
1599033600000|2020-09-02 08:00:00|19777.7|19762.7|19767.7|19752.7|19787.7|19772.7|19762.7|19747.7|169
1599033900000|2020-09-02 08:05:00|19772.7|19757.7|19782.7|19767.7|19807.7|19792.7|19772.7|19757.7|272
1599034200000|2020-09-02 08:10:00|19792.7|19777.7|19797.7|19782.7|19812.7|19797.7|19792.7|19777.7|148
1599034500000|2020-09-02 08:15:00|19802.7|19787.7|19817.7|19802.7|19822.7|19807.7|19802.7|19787.7|184
1599034800000|2020-09-02 08:20:00|19822.7|19807.7|19842.7|19827.7|19852.7|19837.7|19822.7|19807.7|248
1599035100000|2020-09-02 08:25:00|19837.7|19822.7|19837.7|19822.7|19842.7|19827.7|19832.7|19817.7|144
1599035400000|2020-09-02 08:30:00|19832.7|19817.7|19872.7|19857.7|19872.7|19857.7|19832.7|19817.7|262
1599035700000|2020-09-02 08:35:00|19877.7|19862.7|19882.7|19867.7|19907.7|19892.7|19872.7|19857.7|361
1599036000000|2020-09-02 08:40:00|19877.7|19862.7|19927.7|19912.7|19937.7|19922.7|19877.7|19862.7|473
1599036300000|2020-09-02 08:45:00|19932.7|19917.7|19922.7|19907.7|19967.7|19952.7|19917.7|19902.7|468
1599036600000|2020-09-02 08:50:00|19927.7|19912.7|19942.7|19927.7|19947.7|19932.7|19927.7|19912.7|229
1599036900000|2020-09-02 08:55:00|19937.7|19922.7|19952.7|19937.7|19952.7|19937.7|19922.7|19907.7|274
1599037200000|2020-09-02 09:00:00|19957.7|19942.7|19927.7|19912.7|19962.7|19947.7|19922.7|19907.7|250
1599037500000|2020-09-02 09:05:00|19932.7|19917.7|19947.7|19932.7|19952.7|19937.7|19927.7|19912.7|218
1599037800000|2020-09-02 09:10:00|19952.7|19937.7|19952.7|19937.7|19972.7|19957.7|19952.7|19937.7|320
1599038100000|2020-09-02 09:15:00|19957.7|19942.7|19972.7|19957.7|19972.7|19957.7|19952.7|19937.7|122
1599038400000|2020-09-02 09:20:00|19967.7|19952.7|19977.7|19962.7|19987.7|19972.7|19962.7|19947.7|195
1599038700000|2020-09-02 09:25:00|19982.7|19967.7|19977.7|19962.7|19992.7|19977.7|19972.7|19957.7|201
1599039000000|2020-09-02 09:30:00|19982.7|19967.7|19982.7|19967.7|19987.7|19972.7|19977.7|19962.7|223
1599039300000|2020-09-02 09:35:00|19987.7|19972.7|19982.7|19967.7|19992.7|19977.7|19977.7|19962.7|197
1599039600000|2020-09-02 09:40:00|19987.7|19972.7|19952.7|19937.7|19987.7|19972.7|19952.7|19937.7|122
1599039900000|2020-09-02 09:45:00|19947.7|19932.7|19962.7|19947.7|19962.7|19947.7|19947.7|19932.7|122
1599040200000|2020-09-02 09:50:00|19967.7|19952.7|19977.7|19962.7|19982.7|19967.7|19967.7|19952.7|139
1599040500000|2020-09-02 09:55:00|19982.7|19967.7|19997.7|19982.7|19997.7|19982.7|19982.7|19967.7|156
1599040800000|2020-09-02 10:00:00|20002.7|19987.7|19992.7|19977.7|20002.7|19987.7|19992.7|19977.7|165
1599041100000|2020-09-02 10:05:00|19997.7|19982.7|20002.7|19987.7|20002.7|19987.7|19997.7|19982.7|96
1599041400000|2020-09-02 10:10:00|19997.7|19982.7|19982.7|19967.7|19997.7|19982.7|19982.7|19967.7|73
1599041700000|2020-09-02 10:15:00|19987.7|19972.7|20022.7|20007.7|20022.7|20007.7|19987.7|19972.7|204
1599042000000|2020-09-02 10:20:00|20017.7|20002.7|20022.7|20007.7|20027.7|20012.7|20012.7|19997.7|153
1599042300000|2020-09-02 10:25:00|20027.7|20012.7|20012.7|19997.7|20027.7|20012.7|20007.7|19992.7|159
1599042600000|2020-09-02 10:30:00|20007.7|19992.7|20002.7|19987.7|20022.7|20007.7|19997.7|19982.7|111
1599042900000|2020-09-02 10:35:00|20007.7|19992.7|20007.7|19992.7|20012.7|19997.7|20007.7|19992.7|48
1599043200000|2020-09-02 10:40:00|20012.7|19997.7|20032.7|20017.7|20032.7|20017.7|20012.7|19997.7|212
1599043500000|2020-09-02 10:45:00|20037.7|20022.7|20032.7|20017.7|20047.7|20032.7|20022.7|20007.7|147
1599043800000|2020-09-02 10:50:00|20037.7|20022.7|20037.7|20022.7|20052.7|20037.7|20037.7|20022.7|155
1599044100000|2020-09-02 10:55:00|20032.7|20017.7|20032.7|20017.7|20037.7|20022.7|20022.7|20007.7|113
1599044400000|2020-09-02 11:00:00|20027.7|20012.7|20027.7|20012.7|20032.7|20017.7|20012.7|19997.7|130
1599044700000|2020-09-02 11:05:00|20022.7|20007.7|20022.7|20007.7|20032.7|20017.7|20017.7|20002.7|75
1599045000000|2020-09-02 11:10:00|20012.7|19997.7|20017.7|20002.7|20027.7|20012.7|20012.7|19997.7|163
1599045300000|2020-09-02 11:15:00|20022.7|20007.7|20012.7|19997.7|20027.7|20012.7|20012.7|19997.7|100
1599045600000|2020-09-02 11:20:00|20017.7|20002.7|20017.7|20002.7|20022.7|20007.7|19997.7|19982.7|173
1599045900000|2020-09-02 11:25:00|20012.7|19997.7|19997.7|19982.7|20012.7|19997.7|19992.7|19977.7|68
1599046200000|2020-09-02 11:30:00|20002.7|19987.7|20002.7|19987.7|20017.7|20002.7|20002.7|19987.7|54
1599046500000|2020-09-02 11:35:00|20007.7|19992.7|20007.7|19992.7|20012.7|19997.7|19997.7|19982.7|85
1599046800000|2020-09-02 11:40:00|20004|19989|20004|19989|20019|20004|19999|19984|50
1599047100000|2020-09-02 11:45:00|19999|19984|19999|19984|20009|19994|19999|19984|61
1599047400000|2020-09-02 11:50:00|19994|19979|19994|19979|19994|19979|19989|19974|59
1599047700000|2020-09-02 11:55:00|19989|19974|19964|19949|19989|19974|19964|19949|131
1599048000000|2020-09-02 12:00:00|19959|19944|19964|19949|19974|19959|19959|19944|92
1599048300000|2020-09-02 12:05:00|19969|19954|19954|19939|19969|19954|19949|19934|102
1599048600000|2020-09-02 12:10:00|19959|19944|19949|19934|19959|19944|19944|19929|57
1599048900000|2020-09-02 12:15:00|19929|19914|19949|19934|19959|19944|19924|19909|172
1599049200000|2020-09-02 12:20:00|19944|19929|19959|19944|19964|19949|19939|19924|102
1599049500000|2020-09-02 12:25:00|19954|19939|19949|19934|19964|19949|19949|19934|70
1599049800000|2020-09-02 12:30:00|19944|19929|19924|19909|19944|19929|19919|19904|126
1599050100000|2020-09-02 12:35:00|19929|19914|19924|19909|19934|19919|19919|19904|55
1599050400000|2020-09-02 12:40:00|19919|19904|19894|19879|19919|19904|19894|19879|150
1599050700000|2020-09-02 12:45:00|19889|19874|19874|19859|19899|19884|19869|19854|265
1599051000000|2020-09-02 12:50:00|19879|19864|19864|19849|19879|19864|19859|19844|114
1599051300000|2020-09-02 12:55:00|19859|19844|19879|19864|19884|19869|19859|19844|142
1599051600000|2020-09-02 13:00:00|19874|19859|19869|19854|19884|19869|19859|19844|132
1599051900000|2020-09-02 13:05:00|19874|19859|19884|19869|19889|19874|19874|19859|108
1599052200000|2020-09-02 13:10:00|19889|19874|19894|19879|19894|19879|19884|19869|74
1599052500000|2020-09-02 13:15:00|19889|19874|19884|19869|19899|19884|19879|19864|71
1599052800000|2020-09-02 13:20:00|19879|19864|19879|19864|19889|19874|19879|19864|51
1599053100000|2020-09-02 13:25:00|19874|19859|19879|19864|19884|19869|19864|19849|93
1599053400000|2020-09-02 13:30:00|19869|19854|19879|19864|19889|19874|19859|19844|189
1599053700000|2020-09-02 13:35:00|19884|19869|19849|19834|19884|19869|19849|19834|303
1599054000000|2020-09-02 13:40:00|19844|19829|19849|19834|19854|19839|19814|19799|358
1599054300000|2020-09-02 13:45:00|19854|19839|19834|19819|19854|19839|19834|19819|150
1599054600000|2020-09-02 13:50:00|19829|19814|19809|19794|19829|19814|19804|19789|224
1599054900000|2020-09-02 13:55:00|19814|19799|19814|19799|19824|19809|19789|19774|283
1599055200000|2020-09-02 14:00:00|19819|19804|19854|19839|19854|19839|19819|19804|306
1599055500000|2020-09-02 14:05:00|19859|19844|19794|19779|19864|19849|19784|19769|179
1599055800000|2020-09-02 14:10:00|19797.8|19782.8|19852.8|19837.8|19852.8|19837.8|19792.8|19777.8|220
1599056100000|2020-09-02 14:15:00|19857.8|19842.8|19877.8|19862.8|19897.8|19882.8|19852.8|19837.8|252
1599056400000|2020-09-02 14:20:00|19872.8|19857.8|19847.8|19832.8|19882.8|19867.8|19842.8|19827.8|249
1599056700000|2020-09-02 14:25:00|19852.8|19837.8|19867.8|19852.8|19867.8|19852.8|19832.8|19817.8|275
1599057000000|2020-09-02 14:30:00|19862.8|19847.8|19897.8|19882.8|19902.8|19887.8|19857.8|19842.8|251
1599057300000|2020-09-02 14:35:00|19892.8|19877.8|19862.8|19847.8|19892.8|19877.8|19862.8|19847.8|182
1599057600000|2020-09-02 14:40:00|19867.8|19852.8|19852.8|19837.8|19872.8|19857.8|19827.8|19812.8|164
1599057900000|2020-09-02 14:45:00|19847.8|19832.8|19862.8|19847.8|19862.8|19847.8|19832.8|19817.8|216
1599058200000|2020-09-02 14:50:00|19867.8|19852.8|19887.8|19872.8|19892.8|19877.8|19862.8|19847.8|170
1599058500000|2020-09-02 14:55:00|19892.8|19877.8|19867.8|19852.8|19892.8|19877.8|19852.8|19837.8|180
1599058800000|2020-09-02 15:00:00|19872.8|19857.8|19872.8|19857.8|19882.8|19867.8|19867.8|19852.8|97
1599059100000|2020-09-02 15:05:00|19867.8|19852.8|19852.8|19837.8|19877.8|19862.8|19847.8|19832.8|85
1599059400000|2020-09-02 15:10:00|19847.8|19832.8|19857.8|19842.8|19872.8|19857.8|19847.8|19832.8|107
1599059700000|2020-09-02 15:15:00|19852.8|19837.8|19842.8|19827.8|19857.8|19842.8|19837.8|19822.8|165
1599060000000|2020-09-02 15:20:00|19837.8|19822.8|19807.8|19792.8|19837.8|19822.8|19807.8|19792.8|299
1599060300000|2020-09-02 15:25:00|19802.8|19787.8|19817.8|19802.8|19827.8|19812.8|19797.8|19782.8|491
1599060600000|2020-09-02 15:30:00|19812.8|19797.8|19852.8|19837.8|19857.8|19842.8|19807.8|19792.8|584
1599060900000|2020-09-02 15:35:00|19847.8|19832.8|19827.8|19812.8|19862.8|19847.8|19827.8|19812.8|321
1599061200000|2020-09-02 15:40:00|19832.8|19817.8|19847.8|19832.8|19847.8|19832.8|19822.8|19807.8|130
1599061500000|2020-09-02 15:45:00|19842.8|19827.8|19882.8|19867.8|19887.8|19872.8|19842.8|19827.8|95
1599061800000|2020-09-02 15:50:00|19887.8|19862.8|19897.8|19877.8|19897.8|19877.8|19877.8|19857.8|24
1599062100000|2020-09-02 15:55:00|19902.8|19882.8|19912.8|19887.8|19917.8|19897.8|19897.8|19877.8|64
1599062400000|2020-09-02 16:00:00|19907.8|19882.8|19902.8|19882.8|19912.8|19892.8|19902.8|19882.8|29
1599062700000|2020-09-02 16:05:00|19907.8|19887.8|19902.8|19882.8|19907.8|19887.8|19902.8|19882.8|20
1599063000000|2020-09-02 16:10:00|19907.8|19887.8|19907.8|19887.8|19907.8|19887.8|19902.8|19877.8|14
1599063300000|2020-09-02 16:15:00|19902.8|19882.8|19917.8|19892.8|19917.8|19897.8|19902.8|19882.8|26
1599063600000|2020-09-02 16:20:00|19912.8|19897.8|19922.8|19897.8|19922.8|19897.8|19907.8|19887.8|6
1599063900000|2020-09-02 16:25:00|19917.8|19902.8|19917.8|19897.8|19922.8|19902.8|19912.8|19892.8|25
1599064200000|2020-09-02 16:30:00|19912.8|19892.8|19912.8|19892.8|19912.8|19892.8|19907.8|19887.8|8
1599064500000|2020-09-02 16:35:00|19917.8|19887.8|19927.8|19902.8|19927.8|19907.8|19912.8|19887.8|56
1599064800000|2020-09-02 16:40:00|19922.8|19907.8|19927.8|19907.8|19932.8|19912.8|19922.8|19902.8|18
1599065100000|2020-09-02 16:45:00|19932.8|19902.8|19927.8|19902.8|19932.8|19912.8|19922.8|19897.8|27
1599065400000|2020-09-02 16:50:00|19922.8|19907.8|19927.8|19907.8|19927.8|19907.8|19917.8|19897.8|14
1599065700000|2020-09-02 16:55:00|19922.8|19902.8|19922.8|19902.8|19927.8|19907.8|19922.8|19902.8|11
1599066000000|2020-09-02 17:00:00|19917.8|19897.8|19922.8|19897.8|19927.8|19902.8|19917.8|19892.8|6
1599066300000|2020-09-02 17:05:00|19917.8|19902.8|19922.8|19902.8|19922.8|19902.8|19917.8|19897.8|4
1599066600000|2020-09-02 17:10:00|19927.8|19897.8|19927.8|19907.8|19932.8|19912.8|19917.8|19897.8|8
1599066900000|2020-09-02 17:15:00|19922.8|19902.8|19927.8|19907.8|19932.8|19912.8|19922.8|19902.8|8
1599067200000|2020-09-02 17:20:00|19932.8|19902.8|19942.8|19917.8|19942.8|19917.8|19932.8|19902.8|26
1599067500000|2020-09-02 17:25:00|19947.8|19922.8|19942.8|19917.8|19947.8|19922.8|19937.8|19917.8|31
1599067800000|2020-09-02 17:30:00|19937.8|19922.8|19947.8|19927.8|19952.8|19927.8|19937.8|19917.8|18
1599068100000|2020-09-02 17:35:00|19952.8|19932.8|19957.8|19932.8|19957.8|19937.8|19952.8|19932.8|7
1599068400000|2020-09-02 17:40:00|19952.8|19937.8|19952.8|19932.8|19962.8|19942.8|19952.8|19932.8|14
1599068700000|2020-09-02 17:45:00|19957.8|19937.8|19947.8|19927.8|19957.8|19937.8|19947.8|19927.8|19
1599069000000|2020-09-02 17:50:00|19952.8|19932.8|19947.8|19927.8|19952.8|19932.8|19947.8|19927.8|11
1599069300000|2020-09-02 17:55:00|19952.8|19932.8|19957.8|19932.8|19957.8|19937.8|19952.8|19927.8|11
1599069600000|2020-09-02 18:00:00|19952.8|19937.8|19947.8|19927.8|19952.8|19937.8|19932.8|19912.8|16
1599069900000|2020-09-02 18:05:00|19952.8|19922.8|19952.8|19927.8|19952.8|19927.8|19942.8|19922.8|6
1599070200000|2020-09-02 18:10:00|19957.8|19932.8|19952.8|19932.8|19957.8|19932.8|19937.8|19917.8|12
1599070500000|2020-09-02 18:15:00|19947.8|19927.8|19952.8|19927.8|19957.8|19932.8|19947.8|19922.8|11
1599070800000|2020-09-02 18:20:00|19957.8|19932.8|19957.8|19932.8|19957.8|19937.8|19947.8|19927.8|5
1599071100000|2020-09-02 18:25:00|19952.8|19937.8|19957.8|19942.8|19962.8|19942.8|19952.8|19937.8|2
1599071400000|2020-09-02 18:30:00|19952.8|19937.8|19947.8|19932.8|19952.8|19937.8|19947.8|19932.8|4
1599071700000|2020-09-02 18:35:00|19952.8|19937.8|19947.8|19932.8|19952.8|19937.8|19947.8|19932.8|5
1599072000000|2020-09-02 18:40:00|19942.8|19927.8|19942.8|19927.8|19942.8|19927.8|19942.8|19927.8|3
1599072300000|2020-09-02 18:45:00|19957.8|19942.8|19957.8|19942.8|19957.8|19942.8|19957.8|19942.8|6
1599072600000|2020-09-02 18:50:00|19947.8|19932.8|19947.8|19932.8|19947.8|19932.8|19947.8|19932.8|2
1599072900000|2020-09-02 18:55:00|19957.8|19942.8|19957.8|19942.8|19957.8|19942.8|19957.8|19942.8|1
1599073200000|2020-09-02 19:00:00|19952.8|19937.8|19957.8|19942.8|19957.8|19942.8|19952.8|19937.8|3
1599073500000|2020-09-02 19:05:00|19967.8|19952.8|19967.8|19952.8|19967.8|19952.8|19967.8|19952.8|12
1599073800000|2020-09-02 19:10:00|19972.8|19957.8|19977.8|19962.8|19982.8|19967.8|19972.8|19957.8|9
1599074100000|2020-09-02 19:15:00|19982.8|19967.8|19987.8|19972.8|19987.8|19972.8|19977.8|19962.8|8
1599074400000|2020-09-02 19:20:00|19992.8|19977.8|19987.8|19972.8|19997.8|19982.8|19987.8|19972.8|14
1599074700000|2020-09-02 19:25:00|19992.8|19977.8|19987.8|19972.8|19992.8|19977.8|19982.8|19967.8|17
1599075000000|2020-09-02 19:30:00|19992.8|19977.8|19987.8|19972.8|19992.8|19977.8|19987.8|19972.8|3
1599075300000|2020-09-02 19:35:00|19997.8|19982.8|20002.8|19987.8|20002.8|19987.8|19992.8|19977.8|14
1599075600000|2020-09-02 19:40:00|20007.8|19992.8|20027.8|20012.8|20027.8|20012.8|19997.8|19982.8|45
1599075900000|2020-09-02 19:45:00|20022.8|20007.8|20022.8|20007.8|20027.8|20012.8|20017.8|20002.8|17
1599076200000|2020-09-02 19:50:00|20017.8|20002.8|20022.8|20007.8|20022.8|20007.8|20012.8|19997.8|18
1599076500000|2020-09-02 19:55:00|20027.8|20012.8|20037.8|20022.8|20037.8|20022.8|20017.8|20002.8|32
1599076800000|2020-09-02 20:00:00|20031.1|19991.1|20035.4|19995.4|20038.4|19998.4|20021.7|19981.7|0
1599077100000|2020-09-02 20:05:00|20035.2|19995.2|20033.7|19993.7|20037.2|19997.2|20027.1|19987.1|0
1599077400000|2020-09-02 20:10:00|20033.9|19993.9|20036|19996|20040.8|20000.8|20033.7|19993.7|0
1599077700000|2020-09-02 20:15:00|20036.2|19996.2|20036.7|19996.7|20038.2|19998.2|20035.2|19995.2|0
1599078000000|2020-09-02 20:20:00|20036.2|19996.2|20034.7|19994.7|20036.2|19996.2|20034.3|19994.3|0
1599078300000|2020-09-02 20:25:00|20035.2|19995.2|20037.2|19997.2|20037.2|19997.2|20034.7|19994.7|0
1599078600000|2020-09-02 20:30:00|20037|19997|20034.3|19994.3|20037|19997|20028.9|19988.9|0
1599078900000|2020-09-02 20:35:00|20034|19994|20034.3|19994.3|20036|19996|20033.1|19993.1|0
1599079200000|2020-09-02 20:40:00|20034|19994|20036|19996|20037.2|19997.2|20033.1|19993.1|0
1599079500000|2020-09-02 20:45:00|20036.2|19996.2|20031.4|19991.4|20037.2|19997.2|20027.2|19987.2|0
1599079800000|2020-09-02 20:50:00|20031.6|19991.6|20021.3|19981.3|20033.8|19993.8|20020.1|19980.1|0
1599080100000|2020-09-02 20:55:00|20021.1|19981.1|20024|19984|20028.5|19988.5|20018.9|19978.9|0
1599080400000|2020-09-02 21:00:00|20026|19986|20026|19986|20027.5|19987.5|20023.5|19983.5|0
1599080700000|2020-09-02 21:05:00|20025.5|19985.5|20026|19986|20026.5|19986.5|20025|19985|0
1599081000000|2020-09-02 21:10:00|20027.8|19987.8|20027.8|19987.8|20027.8|19987.8|20027.8|19987.8|0
1599081300000|2020-09-02 21:15:00|20028.3|19988.3|20029.8|19989.8|20029.8|19989.8|20027.8|19987.8|0
1599081600000|2020-09-02 21:20:00|20030.3|19990.3|20021.4|19981.4|20030.3|19990.3|20020.9|19980.9|0
1599081900000|2020-09-02 21:25:00|20020.9|19980.9|20021.4|19981.4|20021.4|19981.4|20020.9|19980.9|0
1599082200000|2020-09-02 21:30:00|20020.9|19980.9|20020.9|19980.9|20020.9|19980.9|20020.9|19980.9|0
1599082500000|2020-09-02 21:35:00|20020.4|19980.4|20020.4|19980.4|20020.4|19980.4|20020.4|19980.4|0
1599083100000|2020-09-02 21:45:00|20020.9|19980.9|20020.9|19980.9|20020.9|19980.9|20020.4|19980.4|0
1599083400000|2020-09-02 21:50:00|20020.4|19980.4|20020.9|19980.9|20020.9|19980.9|20020.4|19980.4|0
1599083700000|2020-09-02 21:55:00|20020.4|19980.4|20020.4|19980.4|20020.9|19980.9|20020.4|19980.4|0
1599084000000|2020-09-02 22:00:00|20020.6|19980.6|20012.4|19972.4|20021.4|19981.4|20010.7|19970.7|0
1599084300000|2020-09-02 22:05:00|20012.2|19972.2|20006.5|19966.5|20012.2|19972.2|20004.1|19964.1|0
1599084600000|2020-09-02 22:10:00|20006.7|19966.7|20006.5|19966.5|20009.5|19969.5|20005.3|19965.3|0
1599084900000|2020-09-02 22:15:00|20006.7|19966.7|20006.5|19966.5|20009.5|19969.5|20004.7|19964.7|0
1599085200000|2020-09-02 22:20:00|20006.7|19966.7|20016|19976|20016|19976|20006.7|19966.7|0
1599085500000|2020-09-02 22:25:00|20016.2|19976.2|20021.9|19981.9|20023.1|19983.1|20016.2|19976.2|0
1599085800000|2020-09-02 22:30:00|20021.7|19981.7|20017.7|19977.7|20021.7|19981.7|20016|19976|0
1599086100000|2020-09-02 22:35:00|20017.5|19977.5|20019|19979|20019|19979|20014.8|19974.8|0
1599086400000|2020-09-02 22:40:00|20018.7|19978.7|20020.2|19980.2|20021.9|19981.9|20017.7|19977.7|0
1599086700000|2020-09-02 22:45:00|20020.3|19980.3|20021.9|19981.9|20021.9|19981.9|20020.2|19980.2|0
1599087000000|2020-09-02 22:50:00|20022|19982|20032.2|19992.2|20033.9|19993.9|20022|19982|0
1599087300000|2020-09-02 22:55:00|20032.4|19992.4|20036.4|19996.4|20038.1|19998.1|20032.4|19992.4|0
1599087600000|2020-09-02 23:00:00|20036.6|19996.6|20038.1|19998.1|20038.1|19998.1|20033.9|19993.9|0
1599087900000|2020-09-02 23:05:00|20037.9|19997.9|20039.3|19999.3|20039.3|19999.3|20035.1|19995.1|0
1599088200000|2020-09-02 23:10:00|20039.2|19999.2|20046.4|20006.4|20050.6|20010.6|20038.1|19998.1|0
1599088500000|2020-09-02 23:15:00|20046.7|20006.7|20047.7|20007.7|20050.6|20010.6|20045.2|20005.2|0
1599088800000|2020-09-02 23:20:00|20047.9|20007.9|20054.8|20014.8|20056|20016|20047.9|20007.9|0
1599089100000|2020-09-02 23:25:00|20055|20015|20054.1|20014.1|20058.3|20018.3|20052.4|20012.4|0
1599089400000|2020-09-02 23:30:00|20053.9|20013.9|20060.7|20020.7|20062.5|20022.5|20051.2|20011.2|0
1599089700000|2020-09-02 23:35:00|20060.5|20020.5|20058.3|20018.3|20063.7|20023.7|20056.6|20016.6|0
1599090000000|2020-09-02 23:40:00|20058.5|20018.5|20063.7|20023.7|20067.8|20027.8|20058.5|20018.5|0
1599090300000|2020-09-02 23:45:00|20063.2|20023.2|20054.3|20014.3|20063.2|20023.2|20052.4|20012.4|0
1599090600000|2020-09-02 23:50:00|20054.5|20014.5|20048.4|20008.4|20055.5|20015.5|20048.4|20008.4|0
1599090900000|2020-09-02 23:55:00|20048.7|20008.7|20052.6|20012.6|20056.8|20016.8|20047.2|20007.2|0
1599091200000|2020-09-03 00:00:00|20052.4|20012.4|20040.1|20000.1|20052.4|20012.4|20028.8|19988.8|0
1599091500000|2020-09-03 00:05:00|20040.3|20000.3|20040.1|20000.1|20041.3|20001.3|20030.5|19990.5|0
1599091800000|2020-09-03 00:10:00|20040|20000|20040.1|20000.1|20046|20006|20037.1|19997.1|0
1599092100000|2020-09-03 00:15:00|20039.9|19999.9|20017.5|19977.5|20054.7|20014.7|20015|19975|0
1599092400000|2020-09-03 00:20:00|20017.6|19977.6|20017.5|19977.5|20028.7|19988.7|20011.6|19971.6|0
1599092700000|2020-09-03 00:25:00|20017.7|19977.7|20019.1|19979.1|20025.8|19985.8|20011.4|19971.4|0
1599093000000|2020-09-03 00:30:00|20019.2|19979.2|20003.5|19963.5|20019.4|19979.4|19997.9|19957.9|0
1599093300000|2020-09-03 00:35:00|20006.2|19966.2|20003.7|19963.7|20014.7|19974.7|20003.5|19963.5|0
1599093600000|2020-09-03 00:40:00|20003.9|19963.9|20003.7|19963.7|20009.5|19969.5|20003.5|19963.5|0
1599093900000|2020-09-03 00:45:00|20003.5|19963.5|19983.3|19943.3|20003.9|19963.9|19983.3|19943.3|0
1599094200000|2020-09-03 00:50:00|19983.2|19943.2|19983.3|19943.3|19994.8|19954.8|19977.9|19937.9|0
1599094500000|2020-09-03 00:55:00|19983.2|19943.2|19965.3|19925.3|19988.9|19948.9|19965|19925|0
1599094800000|2020-09-03 01:00:00|19965.1|19925.1|19963.1|19923.1|19976.8|19936.8|19953.8|19913.8|0
1599095100000|2020-09-03 01:05:00|19964.1|19924.1|19962.8|19922.8|19966.1|19926.1|19954.3|19914.3|0
1599095400000|2020-09-03 01:10:00|19963.8|19923.8|19956.6|19916.6|19965.4|19925.4|19948.1|19908.1|0
1599095700000|2020-09-03 01:15:00|19955.6|19915.6|19948.5|19908.5|19959.1|19919.1|19942.3|19902.3|0
1599096000000|2020-09-03 01:20:00|19948.3|19908.3|19965.4|19925.4|19965.4|19925.4|19948.3|19908.3|0
1599096300000|2020-09-03 01:25:00|19965.6|19925.6|19971.2|19931.2|19971.5|19931.5|19965.4|19925.4|0
1599096600000|2020-09-03 01:30:00|19971.4|19931.4|19960.5|19920.5|19971.4|19931.4|19948.7|19908.7|0
1599096900000|2020-09-03 01:35:00|19960.4|19920.4|19977.4|19937.4|19977.6|19937.6|19954.7|19914.7|0
1599097200000|2020-09-03 01:40:00|19977.3|19937.3|19983.3|19943.3|19983.5|19943.5|19972|19932|0
1599097500000|2020-09-03 01:45:00|19983.7|19943.7|20000.1|19960.1|20000.4|19960.4|19977.9|19937.9|0
1599097800000|2020-09-03 01:50:00|20000.3|19960.3|20005.9|19965.9|20005.9|19965.9|19999.8|19959.8|0
1599098100000|2020-09-03 01:55:00|20006|19966|20011.9|19971.9|20017.4|19977.4|20000.1|19960.1|0
1599098400000|2020-09-03 02:00:00|20012.1|19972.1|20006.6|19966.6|20014.7|19974.7|19997.9|19957.9|0
1599098700000|2020-09-03 02:05:00|20006.7|19966.7|20023.1|19983.1|20028.7|19988.7|20006.7|19966.7|0
1599099000000|2020-09-03 02:10:00|20023|19983|20007|19967|20023.1|19983.1|20006.8|19966.8|0
1599099300000|2020-09-03 02:15:00|20006.8|19966.8|19995.8|19955.8|20007|19967|19995.5|19955.5|0
1599099600000|2020-09-03 02:20:00|19995.9|19955.9|20007.6|19967.6|20007.6|19967.6|19995.9|19955.9|0
1599099900000|2020-09-03 02:25:00|20012.9|19972.9|20012.9|19972.9|20018.5|19978.5|20004.8|19964.8|0
1599100200000|2020-09-03 02:30:00|20013|19973|20012.4|19972.4|20018.8|19978.8|20007|19967|0
1599100500000|2020-09-03 02:35:00|20012.6|19972.6|19989.9|19949.9|20018.3|19978.3|19989.5|19949.5|0
1599100800000|2020-09-03 02:40:00|19989.8|19949.8|20000.9|19960.9|20001.1|19961.1|19984.3|19944.3|0
1599101100000|2020-09-03 02:45:00|20000.7|19960.7|19995.3|19955.3|20001.4|19961.4|19989.7|19949.7|0
1599101400000|2020-09-03 02:50:00|19995.4|19955.4|19983.8|19943.8|19995.8|19955.8|19980.8|19940.8|0
1599101700000|2020-09-03 02:55:00|19983.9|19943.9|19995|19955|19995.1|19955.1|19983.5|19943.5|0
1599102000000|2020-09-03 03:00:00|19995.1|19955.1|19983.6|19943.6|19997.8|19957.8|19978.2|19938.2|0
1599102300000|2020-09-03 03:05:00|19983.5|19943.5|19980.5|19940.5|19989.4|19949.4|19978|19938|0
1599102600000|2020-09-03 03:10:00|19983.2|19943.2|19966.7|19926.7|19983.2|19943.2|19966.2|19926.2|0
1599102900000|2020-09-03 03:15:00|19966.8|19926.8|19955.6|19915.6|19972.3|19932.3|19949.7|19909.7|0
1599103200000|2020-09-03 03:20:00|19954.7|19914.7|19951.7|19911.7|19957.6|19917.6|19948.9|19908.9|0
1599103500000|2020-09-03 03:25:00|19950.7|19910.7|19966|19926|19966.2|19926.2|19949.1|19909.1|0
1599103800000|2020-09-03 03:30:00|19965|19925|19977.4|19937.4|19977.4|19937.4|19960.4|19920.4|0
1599104100000|2020-09-03 03:35:00|19977.5|19937.5|19966.6|19926.6|19977.5|19937.5|19966.6|19926.6|0
1599104400000|2020-09-03 03:40:00|19966.7|19926.7|19972.1|19932.1|19977.5|19937.5|19966.7|19926.7|0
1599104700000|2020-09-03 03:45:00|19972.2|19932.2|19977.7|19937.7|19977.7|19937.7|19971.9|19931.9|0
1599105000000|2020-09-03 03:50:00|19977.5|19937.5|19971.9|19931.9|19977.7|19937.7|19971.8|19931.8|0
1599105300000|2020-09-03 03:55:00|19972.1|19932.1|19977.2|19937.2|19977.2|19937.2|19971.5|19931.5|0
1599105600000|2020-09-03 04:00:00|19977.1|19937.1|19959.8|19919.8|19977.1|19937.1|19954.1|19914.1|0
1599105900000|2020-09-03 04:05:00|19959.9|19919.9|19968.7|19928.7|19971.5|19931.5|19959.9|19919.9|0
1599106200000|2020-09-03 04:10:00|19969.7|19929.7|19971.3|19931.3|19971.5|19931.5|19965.6|19925.6|0
1599106500000|2020-09-03 04:15:00|19971.2|19931.2|19960.1|19920.1|19971.2|19931.2|19959.7|19919.7|0
1599106800000|2020-09-03 04:20:00|19960.3|19920.3|19960.3|19920.3|19960.5|19920.5|19960|19920|0
1599107100000|2020-09-03 04:25:00|19960.2|19920.2|19965.7|19925.7|19966|19926|19960.2|19920.2|0
1599107400000|2020-09-03 04:30:00|19965.9|19925.9|19965.9|19925.9|19966|19926|19965.6|19925.6|0
1599107700000|2020-09-03 04:35:00|19965.8|19925.8|19971|19931|19971.3|19931.3|19965.4|19925.4|0
1599108000000|2020-09-03 04:40:00|19971.1|19931.1|19970.2|19930.2|19976.6|19936.6|19964.5|19924.5|0
1599108300000|2020-09-03 04:45:00|19970.4|19930.4|19975.1|19935.1|19975.8|19935.8|19969.7|19929.7|0
1599108600000|2020-09-03 04:50:00|19975|19935|19969.4|19929.4|19975|19935|19963.9|19923.9|0
1599108900000|2020-09-03 04:55:00|19969.5|19929.5|19969.7|19929.7|19972.2|19932.2|19963.9|19923.9|0
1599109200000|2020-09-03 05:00:00|19969.5|19929.5|19961|19921|19972.8|19932.8|19958.2|19918.2|0
1599109500000|2020-09-03 05:05:00|19960|19920|19970.1|19930.1|19970.2|19930.2|19958.3|19918.3|0
1599109800000|2020-09-03 05:10:00|19970|19930|19964|19924|19970.2|19930.2|19963.9|19923.9|0
1599110100000|2020-09-03 05:15:00|19964.1|19924.1|19964.6|19924.6|19970|19930|19953.1|19913.1|0
1599110400000|2020-09-03 05:20:00|19965.5|19925.5|19974.8|19934.8|19980.7|19940.7|19965.5|19925.5|0
1599110700000|2020-09-03 05:25:00|19975|19935|19975.1|19935.1|19980.9|19940.9|19975|19935|0
1599111000000|2020-09-03 05:30:00|19975|19935|19952|19912|19975|19935|19946.8|19906.8|0
1599111300000|2020-09-03 05:35:00|19953.9|19913.9|19956.8|19916.8|19968.3|19928.3|19951.2|19911.2|0
1599111600000|2020-09-03 05:40:00|19956.9|19916.9|19942.6|19902.6|19962.2|19922.2|19939.7|19899.7|0
1599111900000|2020-09-03 05:45:00|19941.6|19901.6|19930.1|19890.1|19945.7|19905.7|19929.4|19889.4|0
1599112200000|2020-09-03 05:50:00|19930|19890|19941.1|19901.1|19941.1|19901.1|19924.8|19884.8|0
1599112500000|2020-09-03 05:55:00|19941.2|19901.2|19935.5|19895.5|19941.2|19901.2|19924.6|19884.6|0
1599112800000|2020-09-03 06:00:00|19935.6|19895.6|19952.8|19937.8|19962.8|19947.8|19935.5|19895.5|35
1599113100000|2020-09-03 06:05:00|19947.8|19932.8|19987.8|19972.8|19992.8|19977.8|19947.8|19932.8|24
1599113400000|2020-09-03 06:10:00|20002.8|19987.8|19997.8|19982.8|20002.8|19987.8|19987.8|19972.8|21
1599113700000|2020-09-03 06:15:00|20007.8|19992.8|19997.8|19982.8|20017.8|20002.8|19992.8|19977.8|53
1599114000000|2020-09-03 06:20:00|20007.8|19992.8|20022.8|20007.8|20022.8|20007.8|20007.8|19992.8|16
1599114300000|2020-09-03 06:25:00|20017.8|20002.8|20022.8|20007.8|20022.8|20007.8|20017.8|20002.8|8
1599114600000|2020-09-03 06:30:00|20012.8|19997.8|19992.8|19977.8|20012.8|19997.8|19992.8|19977.8|20
1599114900000|2020-09-03 06:35:00|19997.8|19982.8|19992.8|19977.8|19997.8|19982.8|19987.8|19972.8|9
1599115200000|2020-09-03 06:40:00|19987.8|19972.8|19987.8|19972.8|19987.8|19972.8|19987.8|19972.8|4
1599115500000|2020-09-03 06:45:00|19992.8|19977.8|19992.8|19977.8|19992.8|19977.8|19992.8|19977.8|8
1599115800000|2020-09-03 06:50:00|20002.8|19987.8|20017.8|20002.8|20017.8|20002.8|20002.8|19987.8|17
1599116100000|2020-09-03 06:55:00|20022.8|20007.8|20007.8|19992.8|20037.8|20022.8|20007.8|19992.8|47
1599116400000|2020-09-03 07:00:00|20022.8|20007.8|20042.8|20027.8|20062.8|20047.8|20007.8|19992.8|711
1599116700000|2020-09-03 07:05:00|20047.8|20032.8|20057.8|20042.8|20082.8|20067.8|20042.8|20027.8|669
1599117000000|2020-09-03 07:10:00|20062.8|20047.8|20052.8|20037.8|20087.8|20072.8|20037.8|20022.8|380
1599117300000|2020-09-03 07:15:00|20057.8|20042.8|20017.8|20002.8|20077.8|20062.8|20017.8|20002.8|245
1599117600000|2020-09-03 07:20:00|20012.8|19997.8|20092.8|20077.8|20092.8|20077.8|20012.8|19997.8|292
1599117900000|2020-09-03 07:25:00|20087.8|20072.8|20057.8|20042.8|20102.8|20087.8|20057.8|20042.8|250
1599118200000|2020-09-03 07:30:00|20062.8|20047.8|20067.8|20052.8|20087.8|20072.8|20037.8|20022.8|474
1599118500000|2020-09-03 07:35:00|20072.8|20057.8|20082.8|20067.8|20092.8|20077.8|20067.8|20052.8|183
1599118800000|2020-09-03 07:40:00|20077.4|20062.4|20092.4|20077.4|20102.4|20087.4|20077.4|20062.4|200
1599119100000|2020-09-03 07:45:00|20097.4|20082.4|20102.4|20087.4|20107.4|20092.4|20092.4|20077.4|269
1599119400000|2020-09-03 07:50:00|20097.4|20082.4|20107.4|20092.4|20117.4|20102.4|20097.4|20082.4|233
1599119700000|2020-09-03 07:55:00|20112.4|20097.4|20092.4|20077.4|20112.4|20097.4|20087.4|20072.4|202
1599120000000|2020-09-03 08:00:00|20087.4|20072.4|20137.4|20122.4|20137.4|20122.4|20087.4|20072.4|268
1599120300000|2020-09-03 08:05:00|20142.4|20127.4|20102.4|20087.4|20142.4|20127.4|20097.4|20082.4|251
1599120600000|2020-09-03 08:10:00|20107.4|20092.4|20132.4|20117.4|20137.4|20122.4|20107.4|20092.4|180
1599120900000|2020-09-03 08:15:00|20127.4|20112.4|20137.4|20122.4|20142.4|20127.4|20127.4|20112.4|176
1599121200000|2020-09-03 08:20:00|20142.4|20127.4|20102.4|20087.4|20142.4|20127.4|20097.4|20082.4|135
1599121500000|2020-09-03 08:25:00|20107.4|20092.4|20087.4|20072.4|20112.4|20097.4|20077.4|20062.4|168
1599121800000|2020-09-03 08:30:00|20092.4|20077.4|20087.4|20072.4|20107.4|20092.4|20082.4|20067.4|115
1599122100000|2020-09-03 08:35:00|20082.4|20067.4|20047.4|20032.4|20087.4|20072.4|20047.4|20032.4|143
1599122400000|2020-09-03 08:40:00|20052.4|20037.4|20047.4|20032.4|20057.4|20042.4|20042.4|20027.4|118
1599122700000|2020-09-03 08:45:00|20042.4|20027.4|20047.4|20032.4|20057.4|20042.4|20037.4|20022.4|114
1599123000000|2020-09-03 08:50:00|20052.4|20037.4|20067.4|20052.4|20067.4|20052.4|20052.4|20037.4|72
1599123300000|2020-09-03 08:55:00|20072.4|20057.4|20047.4|20032.4|20072.4|20057.4|20047.4|20032.4|48
1599123600000|2020-09-03 09:00:00|20052.4|20037.4|20027.4|20012.4|20052.4|20037.4|20017.4|20002.4|172
1599123900000|2020-09-03 09:05:00|20022.4|20007.4|20027.4|20012.4|20062.4|20047.4|20022.4|20007.4|174
1599124200000|2020-09-03 09:10:00|20032.4|20017.4|20042.4|20027.4|20042.4|20027.4|20032.4|20017.4|69
1599124500000|2020-09-03 09:15:00|20032.4|20017.4|20042.4|20027.4|20052.4|20037.4|20027.4|20012.4|76
1599124800000|2020-09-03 09:20:00|20047.4|20032.4|20027.4|20012.4|20047.4|20032.4|20022.4|20007.4|40
1599125100000|2020-09-03 09:25:00|20032.4|20017.4|20037.4|20022.4|20047.4|20032.4|20032.4|20017.4|41
1599125400000|2020-09-03 09:30:00|20032.4|20017.4|20042.4|20027.4|20042.4|20027.4|20027.4|20012.4|54
1599125700000|2020-09-03 09:35:00|20047.4|20032.4|20062.4|20047.4|20062.4|20047.4|20027.4|20012.4|97
1599126000000|2020-09-03 09:40:00|20057.4|20042.4|20042.4|20027.4|20057.4|20042.4|20042.4|20027.4|70
1599126300000|2020-09-03 09:45:00|20032.4|20017.4|20017.4|20002.4|20032.4|20017.4|20012.4|19997.4|139
1599126600000|2020-09-03 09:50:00|20012.4|19997.4|20027.4|20012.4|20037.4|20022.4|20012.4|19997.4|64
1599126900000|2020-09-03 09:55:00|20032.4|20017.4|19997.4|19982.4|20037.4|20022.4|19997.4|19982.4|186
1599127200000|2020-09-03 10:00:00|20002.4|19987.4|19987.4|19972.4|20002.4|19987.4|19987.4|19972.4|139
1599127500000|2020-09-03 10:05:00|19982.4|19967.4|19992.4|19977.4|20002.4|19987.4|19977.4|19962.4|175
1599127800000|2020-09-03 10:10:00|19997.4|19982.4|19997.4|19982.4|20007.4|19992.4|19997.4|19982.4|64
1599128100000|2020-09-03 10:15:00|20007.4|19992.4|20007.4|19992.4|20007.4|19992.4|19992.4|19977.4|141
1599128400000|2020-09-03 10:20:00|20002.4|19987.4|20022.4|20007.4|20022.4|20007.4|20002.4|19987.4|52
1599128700000|2020-09-03 10:25:00|20027.4|20012.4|20027.4|20012.4|20032.4|20017.4|20027.4|20012.4|118
1599129000000|2020-09-03 10:30:00|20032.4|20017.4|20037.4|20022.4|20037.4|20022.4|20027.4|20012.4|60
1599129300000|2020-09-03 10:35:00|20047.4|20032.4|20062.4|20047.4|20067.4|20052.4|20047.4|20032.4|68
1599129600000|2020-09-03 10:40:00|20057.4|20042.4|20037.4|20022.4|20062.4|20047.4|20037.4|20022.4|73
1599129900000|2020-09-03 10:45:00|20042.4|20027.4|20047.4|20032.4|20047.4|20032.4|20037.4|20022.4|75
1599130200000|2020-09-03 10:50:00|20052.4|20037.4|20047.4|20032.4|20052.4|20037.4|20032.4|20017.4|54
1599130500000|2020-09-03 10:55:00|20042.4|20027.4|20027.4|20012.4|20042.4|20027.4|20027.4|20012.4|76
1599130800000|2020-09-03 11:00:00|20032.4|20017.4|20062.4|20047.4|20062.4|20047.4|20032.4|20017.4|81
1599131100000|2020-09-03 11:05:00|20067.4|20052.4|20072.4|20057.4|20082.4|20067.4|20067.4|20052.4|136
1599131400000|2020-09-03 11:10:00|20067.4|20052.4|20072.4|20057.4|20077.4|20062.4|20062.4|20047.4|174
1599131700000|2020-09-03 11:15:00|20077.4|20062.4|20087.4|20072.4|20087.4|20072.4|20062.4|20047.4|242
1599132000000|2020-09-03 11:20:00|20082.4|20067.4|20057.4|20042.4|20082.4|20067.4|20052.4|20037.4|155
1599132300000|2020-09-03 11:25:00|20052.4|20037.4|19997.4|19982.4|20052.4|20037.4|19997.4|19982.4|215
1599132600000|2020-09-03 11:30:00|19992.4|19977.4|19992.4|19977.4|20002.4|19987.4|19987.4|19972.4|116
1599132900000|2020-09-03 11:35:00|19987.4|19972.4|20007.4|19992.4|20007.4|19992.4|19987.4|19972.4|90
1599133200000|2020-09-03 11:40:00|20009.7|19994.7|19999.7|19984.7|20009.7|19994.7|19994.7|19979.7|51
1599133500000|2020-09-03 11:45:00|20004.7|19989.7|20014.7|19999.7|20014.7|19999.7|20004.7|19989.7|51
1599133800000|2020-09-03 11:50:00|20009.7|19994.7|19979.7|19964.7|20009.7|19994.7|19979.7|19964.7|82
1599134100000|2020-09-03 11:55:00|19974.7|19959.7|19974.7|19959.7|19979.7|19964.7|19964.7|19949.7|124
1599134400000|2020-09-03 12:00:00|19969.7|19954.7|19984.7|19969.7|19989.7|19974.7|19969.7|19954.7|71
1599134700000|2020-09-03 12:05:00|19979.7|19964.7|19964.7|19949.7|19994.7|19979.7|19964.7|19949.7|66
1599135000000|2020-09-03 12:10:00|19959.7|19944.7|19959.7|19944.7|19969.7|19954.7|19959.7|19944.7|104
1599135300000|2020-09-03 12:15:00|19954.7|19939.7|19934.7|19919.7|19964.7|19949.7|19929.7|19914.7|277
1599135600000|2020-09-03 12:20:00|19929.7|19914.7|19939.7|19924.7|19939.7|19924.7|19914.7|19899.7|155
1599135900000|2020-09-03 12:25:00|19944.7|19929.7|19979.7|19964.7|19979.7|19964.7|19944.7|19929.7|71
1599136200000|2020-09-03 12:30:00|19984.7|19969.7|19989.7|19974.7|19989.7|19974.7|19969.7|19954.7|113
1599136500000|2020-09-03 12:35:00|19994.7|19979.7|19999.7|19984.7|20004.7|19989.7|19989.7|19974.7|163
1599136800000|2020-09-03 12:40:00|19994.7|19979.7|19984.7|19969.7|19999.7|19984.7|19974.7|19959.7|104
1599137100000|2020-09-03 12:45:00|19989.7|19974.7|19989.7|19974.7|19989.7|19974.7|19984.7|19969.7|74
1599137400000|2020-09-03 12:50:00|19994.7|19979.7|19984.7|19969.7|19994.7|19979.7|19974.7|19959.7|119
1599137700000|2020-09-03 12:55:00|19994.7|19979.7|19989.7|19974.7|19994.7|19979.7|19979.7|19964.7|39
1599138000000|2020-09-03 13:00:00|19984.7|19969.7|19979.7|19964.7|19984.7|19969.7|19954.7|19939.7|96
1599138300000|2020-09-03 13:05:00|19984.7|19969.7|19969.7|19954.7|19984.7|19969.7|19964.7|19949.7|73
1599138600000|2020-09-03 13:10:00|19964.7|19949.7|19964.7|19949.7|19974.7|19959.7|19959.7|19944.7|69
1599138900000|2020-09-03 13:15:00|19969.7|19954.7|19949.7|19934.7|19974.7|19959.7|19949.7|19934.7|50
1599139200000|2020-09-03 13:20:00|19954.7|19939.7|19949.7|19934.7|19959.7|19944.7|19944.7|19929.7|89
1599139500000|2020-09-03 13:25:00|19954.7|19939.7|19949.7|19934.7|19964.7|19949.7|19949.7|19934.7|76
1599139800000|2020-09-03 13:30:00|19954.7|19939.7|19949.7|19934.7|19969.7|19954.7|19939.7|19924.7|242
1599140100000|2020-09-03 13:35:00|19944.7|19929.7|19974.7|19959.7|19974.7|19959.7|19939.7|19924.7|165
1599140400000|2020-09-03 13:40:00|19969.7|19954.7|19929.7|19914.7|19969.7|19954.7|19919.7|19904.7|147
1599140700000|2020-09-03 13:45:00|19934.7|19919.7|19954.7|19939.7|19969.7|19954.7|19919.7|19904.7|153
1599141000000|2020-09-03 13:50:00|19944.7|19929.7|19929.7|19914.7|19954.7|19939.7|19914.7|19899.7|175
1599141300000|2020-09-03 13:55:00|19934.7|19919.7|19974.7|19959.7|19989.7|19974.7|19934.7|19919.7|188
1599141600000|2020-09-03 14:00:00|19969.7|19954.7|19989.7|19974.7|20004.7|19989.7|19969.7|19954.7|245
1599141900000|2020-09-03 14:05:00|19984.7|19969.7|19934.7|19919.7|19984.7|19969.7|19934.7|19919.7|162
1599142200000|2020-09-03 14:10:00|19939.7|19924.7|19944.7|19929.7|19949.7|19934.7|19924.7|19909.7|132
1599142500000|2020-09-03 14:15:00|19939.7|19924.7|19879.7|19864.7|19939.7|19924.7|19869.7|19854.7|348
1599142800000|2020-09-03 14:20:00|19884.7|19869.7|19844.7|19829.7|19889.7|19874.7|19839.7|19824.7|488
1599143100000|2020-09-03 14:25:00|19849.7|19834.7|19849.7|19834.7|19874.7|19859.7|19834.7|19819.7|577
1599143400000|2020-09-03 14:30:00|19844.7|19829.7|19839.7|19824.7|19874.7|19859.7|19819.7|19804.7|716
1599143700000|2020-09-03 14:35:00|19834.7|19819.7|19814.7|19799.7|19854.7|19839.7|19804.7|19789.7|833
1599144000000|2020-09-03 14:40:00|19819.7|19804.7|19784.7|19769.7|19824.7|19809.7|19779.7|19764.7|326
1599144300000|2020-09-03 14:45:00|19779.7|19764.7|19734.7|19719.7|19794.7|19779.7|19729.7|19714.7|426
1599144600000|2020-09-03 14:50:00|19739.7|19724.7|19744.7|19729.7|19764.7|19749.7|19729.7|19714.7|459
1599144900000|2020-09-03 14:55:00|19739.7|19724.7|19714.7|19699.7|19744.7|19729.7|19704.7|19689.7|608
1599145200000|2020-09-03 15:00:00|19719.7|19704.7|19659.7|19644.7|19724.7|19709.7|19659.7|19644.7|588
1599145500000|2020-09-03 15:05:00|19664.7|19649.7|19609.7|19594.7|19664.7|19649.7|19599.7|19584.7|688
1599145800000|2020-09-03 15:10:00|19614.7|19599.7|19584.7|19569.7|19624.7|19609.7|19574.7|19559.7|690
1599146100000|2020-09-03 15:15:00|19579.7|19564.7|19469.7|19454.7|19584.7|19569.7|19464.7|19449.7|733
1599146400000|2020-09-03 15:20:00|19474.7|19459.7|19539.7|19524.7|19549.7|19534.7|19464.7|19449.7|983
1599146700000|2020-09-03 15:25:00|19534.7|19519.7|19534.7|19519.7|19559.7|19544.7|19524.7|19509.7|945
1599147000000|2020-09-03 15:30:00|19539.7|19524.7|19554.7|19539.7|19574.7|19559.7|19519.7|19504.7|995
1599147300000|2020-09-03 15:35:00|19549.7|19534.7|19609.7|19594.7|19609.7|19594.7|19524.7|19509.7|544
1599147600000|2020-09-03 15:40:00|19614.7|19599.7|19639.7|19624.7|19664.7|19649.7|19614.7|19599.7|256
1599147900000|2020-09-03 15:45:00|19644.7|19629.7|19649.7|19634.7|19669.7|19654.7|19634.7|19619.7|131
1599148200000|2020-09-03 15:50:00|19644.7|19624.7|19659.7|19639.7|19664.7|19639.7|19639.7|19614.7|74
1599148500000|2020-09-03 15:55:00|19654.7|19634.7|19614.7|19589.7|19654.7|19634.7|19594.7|19574.7|88
1599148800000|2020-09-03 16:00:00|19609.7|19594.7|19594.7|19569.7|19619.7|19594.7|19574.7|19554.7|92
1599149100000|2020-09-03 16:05:00|19599.7|19574.7|19609.7|19584.7|19614.7|19594.7|19579.7|19559.7|22
1599149400000|2020-09-03 16:10:00|19614.7|19589.7|19619.7|19599.7|19629.7|19604.7|19609.7|19584.7|13
1599149700000|2020-09-03 16:15:00|19614.7|19594.7|19609.7|19584.7|19629.7|19604.7|19594.7|19574.7|35
1599150000000|2020-09-03 16:20:00|19604.7|19579.7|19594.7|19569.7|19609.7|19584.7|19589.7|19569.7|25
1599150300000|2020-09-03 16:25:00|19589.7|19564.7|19574.7|19554.7|19599.7|19579.7|19574.7|19549.7|38
1599150600000|2020-09-03 16:30:00|19569.7|19549.7|19544.7|19519.7|19584.7|19559.7|19544.7|19519.7|44
1599150900000|2020-09-03 16:35:00|19539.7|19524.7|19574.7|19549.7|19579.7|19554.7|19529.7|19509.7|51
1599151200000|2020-09-03 16:40:00|19579.7|19554.7|19544.7|19519.7|19579.7|19554.7|19539.7|19519.7|31
1599151500000|2020-09-03 16:45:00|19539.7|19514.7|19514.7|19489.7|19569.7|19549.7|19514.7|19489.7|43
1599151800000|2020-09-03 16:50:00|19519.7|19494.7|19499.7|19479.7|19524.7|19499.7|19484.7|19464.7|114
1599152100000|2020-09-03 16:55:00|19494.7|19474.7|19484.7|19459.7|19519.7|19499.7|19484.7|19459.7|141
1599152400000|2020-09-03 17:00:00|19479.7|19464.7|19444.7|19424.7|19489.7|19464.7|19439.7|19419.7|115
1599152700000|2020-09-03 17:05:00|19449.7|19429.7|19489.7|19464.7|19494.7|19469.7|19449.7|19429.7|63
1599153000000|2020-09-03 17:10:00|19484.7|19459.7|19514.7|19489.7|19514.7|19494.7|19479.7|19459.7|65
1599153300000|2020-09-03 17:15:00|19509.7|19484.7|19459.7|19434.7|19509.7|19489.7|19454.7|19429.7|50
1599153600000|2020-09-03 17:20:00|19454.7|19429.7|19469.7|19444.7|19479.7|19454.7|19434.7|19414.7|52
1599153900000|2020-09-03 17:25:00|19464.7|19439.7|19499.7|19474.7|19499.7|19474.7|19454.7|19429.7|7
1599154200000|2020-09-03 17:30:00|19494.7|19469.7|19449.7|19424.7|19494.7|19469.7|19439.7|19414.7|21
1599154500000|2020-09-03 17:35:00|19454.7|19429.7|19434.7|19414.7|19459.7|19434.7|19429.7|19404.7|22
1599154800000|2020-09-03 17:40:00|19439.7|19419.7|19439.7|19414.7|19454.7|19434.7|19434.7|19409.7|15
1599155100000|2020-09-03 17:45:00|19434.7|19419.7|19434.7|19409.7|19454.7|19429.7|19434.7|19409.7|17
1599155400000|2020-09-03 17:50:00|19439.7|19414.7|19469.7|19444.7|19474.7|19449.7|19439.7|19414.7|18
1599155700000|2020-09-03 17:55:00|19464.7|19439.7|19449.7|19424.7|19464.7|19444.7|19444.7|19424.7|2
1599156000000|2020-09-03 18:00:00|19444.7|19419.7|19454.7|19429.7|19454.7|19434.7|19439.7|19414.7|4
1599156300000|2020-09-03 18:05:00|19449.7|19424.7|19454.7|19429.7|19454.7|19429.7|19434.7|19414.7|9
1599156600000|2020-09-03 18:10:00|19449.7|19424.7|19459.7|19434.7|19479.7|19454.7|19444.7|19419.7|11
1599156900000|2020-09-03 18:15:00|19454.7|19429.7|19439.7|19414.7|19454.7|19429.7|19429.7|19404.7|13
1599157200000|2020-09-03 18:20:00|19444.7|19419.7|19444.7|19419.7|19449.7|19424.7|19434.7|19414.7|9
1599157500000|2020-09-03 18:25:00|19439.7|19414.7|19459.7|19444.7|19469.7|19444.7|19439.7|19414.7|16
1599157800000|2020-09-03 18:30:00|19454.7|19439.7|19474.7|19459.7|19484.7|19469.7|19454.7|19439.7|4
1599158100000|2020-09-03 18:35:00|19469.7|19454.7|19489.7|19474.7|19494.7|19479.7|19464.7|19449.7|21
1599158400000|2020-09-03 18:40:00|19469.7|19454.7|19464.7|19449.7|19469.7|19454.7|19459.7|19444.7|5
1599158700000|2020-09-03 18:45:00|19459.7|19444.7|19449.7|19434.7|19459.7|19444.7|19449.7|19434.7|4
1599159000000|2020-09-03 18:50:00|19454.7|19439.7|19439.7|19424.7|19454.7|19439.7|19439.7|19424.7|5
1599159300000|2020-09-03 18:55:00|19429.7|19414.7|19414.7|19399.7|19429.7|19414.7|19414.7|19399.7|36
1599159600000|2020-09-03 19:00:00|19409.7|19394.7|19404.7|19389.7|19409.7|19394.7|19394.7|19379.7|38
1599159900000|2020-09-03 19:05:00|19394.7|19379.7|19399.7|19384.7|19414.7|19399.7|19379.7|19364.7|39
1599160200000|2020-09-03 19:10:00|19394.7|19379.7|19414.7|19399.7|19414.7|19399.7|19389.7|19374.7|20
1599160500000|2020-09-03 19:15:00|19419.7|19404.7|19414.7|19399.7|19429.7|19414.7|19414.7|19399.7|13
1599160800000|2020-09-03 19:20:00|19404.7|19389.7|19399.7|19384.7|19404.7|19389.7|19389.7|19374.7|5
1599161100000|2020-09-03 19:25:00|19379.7|19364.7|19389.7|19374.7|19409.7|19394.7|19379.7|19364.7|21
1599161400000|2020-09-03 19:30:00|19384.7|19369.7|19389.7|19374.7|19409.7|19394.7|19384.7|19369.7|32
1599161700000|2020-09-03 19:35:00|19399.7|19384.7|19434.7|19419.7|19434.7|19419.7|19399.7|19384.7|38
1599162000000|2020-09-03 19:40:00|19429.7|19414.7|19429.7|19414.7|19444.7|19429.7|19419.7|19404.7|33
1599162300000|2020-09-03 19:45:00|19434.7|19419.7|19424.7|19409.7|19444.7|19429.7|19424.7|19409.7|13
1599162600000|2020-09-03 19:50:00|19409.7|19394.7|19454.7|19439.7|19459.7|19444.7|19399.7|19384.7|36
1599162900000|2020-09-03 19:55:00|19459.7|19444.7|19444.7|19429.7|19464.7|19449.7|19444.7|19429.7|14
1599163200000|2020-09-03 20:00:00|19470.2|19430.2|19525.3|19485.3|19544.5|19504.5|19465.5|19425.5|0
1599163500000|2020-09-03 20:05:00|19525.5|19485.5|19545.9|19505.9|19547.6|19507.6|19515.1|19475.1|0
1599163800000|2020-09-03 20:10:00|19545.7|19505.7|19504.6|19464.6|19551.3|19511.3|19504.6|19464.6|0
1599164100000|2020-09-03 20:15:00|19505.1|19465.1|19506.6|19466.6|19509.6|19469.6|19504.2|19464.2|0
1599164400000|2020-09-03 20:20:00|19507.1|19467.1|19510.1|19470.1|19512.1|19472.1|19507.1|19467.1|0
1599164700000|2020-09-03 20:25:00|19509.6|19469.6|19508.6|19468.6|19510.1|19470.1|19506.7|19466.7|0
1599165000000|2020-09-03 20:30:00|19509.1|19469.1|19494.5|19454.5|19517|19477|19488.1|19448.1|0
1599165300000|2020-09-03 20:35:00|19494.7|19454.7|19501.2|19461.2|19501.2|19461.2|19487|19447|0
1599165600000|2020-09-03 20:40:00|19500.9|19460.9|19497|19457|19507|19467|19491.1|19451.1|0
1599165900000|2020-09-03 20:45:00|19497.2|19457.2|19503.9|19463.9|19508.3|19468.3|19497|19457|0
1599166200000|2020-09-03 20:50:00|19503.7|19463.7|19522.3|19482.3|19523.5|19483.5|19501|19461|0
1599166500000|2020-09-03 20:55:00|19522|19482|19521.5|19481.5|19530.1|19490.1|19517.6|19477.6|0
1599166800000|2020-09-03 21:00:00|19520.1|19480.1|19521.1|19481.1|19522|19482|19520.1|19480.1|0
1599167100000|2020-09-03 21:05:00|19521.5|19481.5|19518.5|19478.5|19521.5|19481.5|19518.1|19478.1|0
1599167400000|2020-09-03 21:10:00|19518.1|19478.1|19493.7|19453.7|19518.1|19478.1|19493.7|19453.7|0
1599167700000|2020-09-03 21:15:00|19494.2|19454.2|19492.2|19452.2|19494.7|19454.7|19492.2|19452.2|0
1599168000000|2020-09-03 21:20:00|19492.7|19452.7|19485.3|19445.3|19492.7|19452.7|19485.3|19445.3|0
1599168300000|2020-09-03 21:25:00|19486.8|19446.8|19484.9|19444.9|19487.3|19447.3|19483.9|19443.9|0
1599168600000|2020-09-03 21:30:00|19483.9|19443.9|19481.5|19441.5|19483.9|19443.9|19481.5|19441.5|0
1599168900000|2020-09-03 21:35:00|19481|19441|19474.6|19434.6|19481|19441|19474.6|19434.6|0
1599169200000|2020-09-03 21:40:00|19473.1|19433.1|19473.6|19433.6|19474.6|19434.6|19471.6|19431.6|0
1599169500000|2020-09-03 21:45:00|19474.6|19434.6|19469.6|19429.6|19474.6|19434.6|19469.6|19429.6|0
1599169800000|2020-09-03 21:50:00|19468.1|19428.1|19468.6|19428.6|19471.1|19431.1|19466.2|19426.2|0
1599170100000|2020-09-03 21:55:00|19469.1|19429.1|19471.1|19431.1|19476.5|19436.5|19469.1|19429.1|0
1599170400000|2020-09-03 22:00:00|19464.1|19424.1|19446|19406|19475.8|19435.8|19431.2|19391.2|0
1599170700000|2020-09-03 22:05:00|19446.2|19406.2|19419.9|19379.9|19449.5|19409.5|19412.8|19372.8|0
1599171000000|2020-09-03 22:10:00|19420.2|19380.2|19428.9|19388.9|19441.8|19401.8|19417|19377|0
1599171300000|2020-09-03 22:15:00|19429|19389|19404.5|19364.5|19431.2|19391.2|19401.6|19361.6|0
1599171600000|2020-09-03 22:20:00|19404.8|19364.8|19409.9|19369.9|19422.4|19382.4|19399.9|19359.9|0
1599171900000|2020-09-03 22:25:00|19410.1|19370.1|19421.2|19381.2|19425.3|19385.3|19407|19367|0
1599172200000|2020-09-03 22:30:00|19421.4|19381.4|19431.2|19391.2|19440.7|19400.7|19421.4|19381.4|0
1599172500000|2020-09-03 22:35:00|19431.4|19391.4|19405.7|19365.7|19439.5|19399.5|19394.5|19354.5|0
1599172800000|2020-09-03 22:40:00|19405.3|19365.3|19401.6|19361.6|19422.4|19382.4|19395.7|19355.7|0
1599173100000|2020-09-03 22:45:00|19401.8|19361.8|19406.3|19366.3|19406.3|19366.3|19383.1|19343.1|0
1599173400000|2020-09-03 22:50:00|19406.2|19366.2|19364.3|19324.3|19408.1|19368.1|19355.9|19315.9|0
1599173700000|2020-09-03 22:55:00|19364.1|19324.1|19359.1|19319.1|19379.7|19339.7|19353.2|19313.2|0
1599174000000|2020-09-03 23:00:00|19358.9|19318.9|19361.9|19321.9|19374.5|19334.5|19353.7|19313.7|0
1599174300000|2020-09-03 23:05:00|19362.1|19322.1|19314.3|19274.3|19370.3|19330.3|19286.4|19246.4|0
1599174600000|2020-09-03 23:10:00|19314.1|19274.1|19296|19256|19317.9|19277.9|19294.2|19254.2|0
1599174900000|2020-09-03 23:15:00|19295.8|19255.8|19276|19236|19300.1|19260.1|19271.6|19231.6|0
1599175200000|2020-09-03 23:20:00|19275.7|19235.7|19283.4|19243.4|19286|19246|19262.2|19222.2|0
1599175500000|2020-09-03 23:25:00|19283.6|19243.6|19289.1|19249.1|19300.1|19260.1|19281.7|19241.7|0
1599175800000|2020-09-03 23:30:00|19289.3|19249.3|19303.6|19263.6|19317.3|19277.3|19289.3|19249.3|0
1599176100000|2020-09-03 23:35:00|19303.8|19263.8|19320.2|19280.2|19324.4|19284.4|19303.8|19263.8|0
1599176400000|2020-09-03 23:40:00|19320.1|19280.1|19299.4|19259.4|19320.2|19280.2|19299.4|19259.4|0
1599176700000|2020-09-03 23:45:00|19299.2|19259.2|19287.1|19247.1|19307.7|19267.7|19285.2|19245.2|0
1599177000000|2020-09-03 23:50:00|19287.2|19247.2|19290.6|19250.6|19304.8|19264.8|19286.4|19246.4|0
1599177300000|2020-09-03 23:55:00|19290.7|19250.7|19292.3|19252.3|19294.2|19254.2|19278.1|19238.1|0
1599177600000|2020-09-04 00:00:00|19292.6|19252.6|19324.3|19284.3|19338.5|19298.5|19292.6|19252.6|0
1599177900000|2020-09-04 00:05:00|19324.5|19284.5|19349.7|19309.7|19355.1|19315.1|19318.9|19278.9|0
1599178200000|2020-09-04 00:10:00|19349.9|19309.9|19347|19307|19354.1|19314.1|19333.9|19293.9|0
1599178500000|2020-09-04 00:15:00|19347.2|19307.2|19420.6|19380.6|19420.6|19380.6|19343.5|19303.5|0
1599178800000|2020-09-04 00:20:00|19420.7|19380.7|19408.6|19368.6|19420.8|19380.8|19403.2|19363.2|0
1599179100000|2020-09-04 00:25:00|19408.7|19368.7|19419.8|19379.8|19437.5|19397.5|19408.7|19368.7|0
1599179400000|2020-09-04 00:30:00|19419.9|19379.9|19454.7|19414.7|19454.7|19414.7|19419.9|19379.9|0
1599179700000|2020-09-04 00:35:00|19453.7|19413.7|19437.1|19397.1|19459.6|19419.6|19435|19395|0
1599180000000|2020-09-04 00:40:00|19437.2|19397.2|19431.4|19391.4|19443.7|19403.7|19422.7|19382.7|0
1599180300000|2020-09-04 00:45:00|19435.4|19395.4|19459.5|19419.5|19465.2|19425.2|19430.3|19390.3|0
1599180600000|2020-09-04 00:50:00|19459.3|19419.3|19465.7|19425.7|19465.8|19425.8|19454|19414|0
1599180900000|2020-09-04 00:55:00|19465.8|19425.8|19459.1|19419.1|19471.5|19431.5|19453.6|19413.6|0
1599181200000|2020-09-04 01:00:00|19459.3|19419.3|19507.5|19467.5|19510.7|19470.7|19456.5|19416.5|0
1599181500000|2020-09-04 01:05:00|19506.5|19466.5|19533.5|19493.5|19538.8|19498.8|19504.5|19464.5|0
1599181800000|2020-09-04 01:10:00|19533.7|19493.7|19534.2|19494.2|19545.2|19505.2|19528.1|19488.1|0
1599182100000|2020-09-04 01:15:00|19534.3|19494.3|19516.3|19476.3|19540.1|19500.1|19510.6|19470.6|0
1599182400000|2020-09-04 01:20:00|19515.3|19475.3|19496|19456|19515.3|19475.3|19487.5|19447.5|0
1599182700000|2020-09-04 01:25:00|19495.9|19455.9|19498.2|19458.2|19505.2|19465.2|19486.9|19446.9|0
1599183000000|2020-09-04 01:30:00|19498|19458|19497.7|19457.7|19501|19461|19480.7|19440.7|0
1599183300000|2020-09-04 01:35:00|19497.6|19457.6|19506.1|19466.1|19512.3|19472.3|19486.1|19446.1|0
1599183600000|2020-09-04 01:40:00|19505.1|19465.1|19525.6|19485.6|19525.6|19485.6|19503.3|19463.3|0
1599183900000|2020-09-04 01:45:00|19524.6|19484.6|19520.5|19480.5|19534.4|19494.4|19520.2|19480.2|0
1599184200000|2020-09-04 01:50:00|19520.3|19480.3|19508.9|19468.9|19526.7|19486.7|19502.8|19462.8|0
1599184500000|2020-09-04 01:55:00|19509.9|19469.9|19514.8|19474.8|19517.5|19477.5|19508.2|19468.2|0
1599184800000|2020-09-04 02:00:00|19514.6|19474.6|19509|19469|19525.9|19485.9|19503.1|19463.1|0
1599185100000|2020-09-04 02:05:00|19509.2|19469.2|19509.7|19469.7|19518.8|19478.8|19506.5|19466.5|0
1599185400000|2020-09-04 02:10:00|19509.8|19469.8|19507.2|19467.2|19509.8|19469.8|19495.4|19455.4|0
1599185700000|2020-09-04 02:15:00|19507.3|19467.3|19521.6|19481.6|19530.1|19490.1|19506.9|19466.9|0
1599186000000|2020-09-04 02:20:00|19520|19480|19512.3|19472.3|19527.2|19487.2|19503.9|19463.9|0
1599186300000|2020-09-04 02:25:00|19509.7|19469.7|19506.2|19466.2|19518.6|19478.6|19503.3|19463.3|0
1599186600000|2020-09-04 02:30:00|19507.2|19467.2|19508.9|19468.9|19514.8|19474.8|19503.4|19463.4|0
1599186900000|2020-09-04 02:35:00|19509|19469|19487|19447|19509|19469|19481.6|19441.6|0
1599187200000|2020-09-04 02:40:00|19486.9|19446.9|19509.8|19469.8|19509.8|19469.8|19481.4|19441.4|0
1599187500000|2020-09-04 02:45:00|19509.7|19469.7|19481|19441|19509.8|19469.8|19481|19441|0
1599187800000|2020-09-04 02:50:00|19480.8|19440.8|19468.4|19428.4|19486.5|19446.5|19465.8|19425.8|0
1599188100000|2020-09-04 02:55:00|19467.4|19427.4|19454.5|19414.5|19467.4|19427.4|19450.9|19410.9|0
1599188400000|2020-09-04 03:00:00|19454.3|19414.3|19432|19392|19457.7|19417.7|19425.6|19385.6|0
1599188700000|2020-09-04 03:05:00|19432.9|19392.9|19432.3|19392.3|19441.4|19401.4|19426.9|19386.9|0
1599189000000|2020-09-04 03:10:00|19432.4|19392.4|19439|19399|19439|19399|19420.7|19380.7|0
1599189300000|2020-09-04 03:15:00|19438.9|19398.9|19450.4|19410.4|19450.6|19410.6|19432.9|19392.9|0
1599189600000|2020-09-04 03:20:00|19450.6|19410.6|19461.6|19421.6|19461.6|19421.6|19444.8|19404.8|0
1599189900000|2020-09-04 03:25:00|19461.7|19421.7|19450.9|19410.9|19470.7|19430.7|19450.7|19410.7|0
1599190200000|2020-09-04 03:30:00|19451.2|19411.2|19456.6|19416.6|19457.2|19417.2|19445.2|19405.2|0
1599190500000|2020-09-04 03:35:00|19456.7|19416.7|19445.6|19405.6|19456.9|19416.9|19445.2|19405.2|0
1599190800000|2020-09-04 03:40:00|19446.6|19406.6|19445.3|19405.3|19457.6|19417.6|19442.4|19402.4|0
1599191100000|2020-09-04 03:45:00|19445.5|19405.5|19449.1|19409.1|19455|19415|19439.6|19399.6|0
1599191400000|2020-09-04 03:50:00|19450.1|19410.1|19442.9|19402.9|19454.8|19414.8|19440|19400|0
1599191700000|2020-09-04 03:55:00|19442.8|19402.8|19443.1|19403.1|19443.4|19403.4|19431.3|19391.3|0
1599192000000|2020-09-04 04:00:00|19443.2|19403.2|19446.2|19406.2|19449|19409|19437.2|19397.2|0
1599192300000|2020-09-04 04:05:00|19446|19406|19445.2|19405.2|19449|19409|19434.2|19394.2|0
1599192600000|2020-09-04 04:10:00|19443.5|19403.5|19443.2|19403.2|19446.4|19406.4|19432.1|19392.1|0
1599192900000|2020-09-04 04:15:00|19443.3|19403.3|19449.4|19409.4|19452.1|19412.1|19442.9|19402.9|0
1599193200000|2020-09-04 04:20:00|19449.3|19409.3|19455.3|19415.3|19455.5|19415.5|19449.3|19409.3|0
1599193500000|2020-09-04 04:25:00|19455.4|19415.4|19460.7|19420.7|19466.8|19426.8|19455.3|19415.3|0
1599193800000|2020-09-04 04:30:00|19460.9|19420.9|19478.4|19438.4|19481.5|19441.5|19460.9|19420.9|0
1599194100000|2020-09-04 04:35:00|19478.6|19438.6|19484.3|19444.3|19490.7|19450.7|19478.4|19438.4|0
1599194400000|2020-09-04 04:40:00|19484.6|19444.6|19478.7|19438.7|19487.2|19447.2|19476.1|19436.1|0
1599194700000|2020-09-04 04:45:00|19478.8|19438.8|19481.2|19441.2|19486.9|19446.9|19473|19433|0
1599195000000|2020-09-04 04:50:00|19481.1|19441.1|19499|19459|19501.6|19461.6|19478.4|19438.4|0
1599195300000|2020-09-04 04:55:00|19498|19458|19495.9|19455.9|19502|19462|19490.5|19450.5|0
1599195600000|2020-09-04 05:00:00|19496|19456|19484.9|19444.9|19507.4|19467.4|19484.8|19444.8|0
1599195900000|2020-09-04 05:05:00|19479.5|19439.5|19494.5|19454.5|19497.5|19457.5|19479.5|19439.5|0
1599196200000|2020-09-04 05:10:00|19494.4|19454.4|19488.3|19448.3|19500.1|19460.1|19480.6|19440.6|0
1599196500000|2020-09-04 05:15:00|19488.5|19448.5|19489.9|19449.9|19498.9|19458.9|19484.1|19444.1|0
1599196800000|2020-09-04 05:20:00|19489.7|19449.7|19495.4|19455.4|19495.8|19455.8|19484.3|19444.3|0
1599197100000|2020-09-04 05:25:00|19495.3|19455.3|19501.3|19461.3|19501.6|19461.6|19489.9|19449.9|0
1599197400000|2020-09-04 05:30:00|19501.4|19461.4|19477.5|19437.5|19506.7|19466.7|19477.4|19437.4|0
1599197700000|2020-09-04 05:35:00|19477.4|19437.4|19478.8|19438.8|19478.8|19438.8|19472.1|19432.1|0
1599198000000|2020-09-04 05:40:00|19479|19439|19497.7|19457.7|19503|19463|19478.5|19438.5|0
1599198300000|2020-09-04 05:45:00|19497.8|19457.8|19525.9|19485.9|19531.2|19491.2|19497.6|19457.6|0
1599198600000|2020-09-04 05:50:00|19526|19486|19514.7|19474.7|19537|19497|19511.5|19471.5|0
1599198900000|2020-09-04 05:55:00|19514.9|19474.9|19509.1|19469.1|19515.2|19475.2|19508.8|19468.8|0
1599199200000|2020-09-04 06:00:00|19509.4|19469.4|19494.7|19479.7|19534.7|19519.7|19494.7|19469.4|48
1599199500000|2020-09-04 06:05:00|19509.7|19494.7|19544.7|19529.7|19559.7|19544.7|19509.7|19494.7|69
1599199800000|2020-09-04 06:10:00|19539.7|19524.7|19534.7|19519.7|19539.7|19524.7|19524.7|19509.7|20
1599200100000|2020-09-04 06:15:00|19529.7|19514.7|19519.7|19504.7|19534.7|19519.7|19509.7|19494.7|23
1599200400000|2020-09-04 06:20:00|19514.7|19499.7|19489.7|19474.7|19514.7|19499.7|19489.7|19474.7|22
1599200700000|2020-09-04 06:25:00|19499.7|19484.7|19489.7|19474.7|19504.7|19489.7|19489.7|19474.7|19
1599201000000|2020-09-04 06:30:00|19499.7|19484.7|19504.7|19489.7|19504.7|19489.7|19479.7|19464.7|50
1599201300000|2020-09-04 06:35:00|19499.7|19484.7|19514.7|19499.7|19514.7|19499.7|19499.7|19484.7|22
1599201600000|2020-09-04 06:40:00|19509.7|19494.7|19509.7|19494.7|19514.7|19499.7|19489.7|19474.7|37
1599201900000|2020-09-04 06:45:00|19514.7|19499.7|19509.7|19494.7|19519.7|19504.7|19499.7|19484.7|70
1599202200000|2020-09-04 06:50:00|19504.7|19489.7|19504.7|19489.7|19509.7|19494.7|19499.7|19484.7|29
1599202500000|2020-09-04 06:55:00|19499.7|19484.7|19454.7|19439.7|19499.7|19484.7|19454.7|19439.7|92
1599202800000|2020-09-04 07:00:00|19464.7|19449.7|19514.7|19499.7|19519.7|19504.7|19434.7|19419.7|1229
1599203100000|2020-09-04 07:05:00|19509.7|19494.7|19579.7|19564.7|19599.7|19584.7|19509.7|19494.7|844
1599203400000|2020-09-04 07:10:00|19584.7|19569.7|19634.7|19619.7|19644.7|19629.7|19569.7|19554.7|629
1599203700000|2020-09-04 07:15:00|19639.7|19624.7|19639.7|19624.7|19684.7|19669.7|19634.7|19619.7|669
1599204000000|2020-09-04 07:20:00|19644.7|19629.7|19689.7|19674.7|19704.7|19689.7|19639.7|19624.7|488
1599204300000|2020-09-04 07:25:00|19684.7|19669.7|19689.7|19674.7|19709.7|19694.7|19669.7|19654.7|384
1599204600000|2020-09-04 07:30:00|19699.7|19684.7|19749.7|19734.7|19759.7|19744.7|19684.7|19669.7|562
1599204900000|2020-09-04 07:35:00|19754.7|19739.7|19729.7|19714.7|19759.7|19744.7|19709.7|19694.7|279
1599205200000|2020-09-04 07:40:00|19735.5|19720.5|19735.5|19720.5|19745.5|19730.5|19720.5|19705.5|195
1599205500000|2020-09-04 07:45:00|19740.5|19725.5|19720.5|19705.5|19755.5|19740.5|19710.5|19695.5|277
1599205800000|2020-09-04 07:50:00|19725.5|19710.5|19745.5|19730.5|19755.5|19740.5|19725.5|19710.5|145
1599206100000|2020-09-04 07:55:00|19750.5|19735.5|19740.5|19725.5|19765.5|19750.5|19740.5|19725.5|230
1599206400000|2020-09-04 08:00:00|19745.5|19730.5|19730.5|19715.5|19755.5|19740.5|19730.5|19715.5|182
1599206700000|2020-09-04 08:05:00|19725.5|19710.5|19735.5|19720.5|19735.5|19720.5|19715.5|19700.5|168
1599207000000|2020-09-04 08:10:00|19725.5|19710.5|19720.5|19705.5|19725.5|19710.5|19690.5|19675.5|223
1599207300000|2020-09-04 08:15:00|19725.5|19710.5|19720.5|19705.5|19750.5|19735.5|19715.5|19700.5|278
1599207600000|2020-09-04 08:20:00|19715.5|19700.5|19695.5|19680.5|19715.5|19700.5|19695.5|19680.5|75
1599207900000|2020-09-04 08:25:00|19690.5|19675.5|19680.5|19665.5|19695.5|19680.5|19675.5|19660.5|165
1599208200000|2020-09-04 08:30:00|19675.5|19660.5|19705.5|19690.5|19705.5|19690.5|19665.5|19650.5|214
1599208500000|2020-09-04 08:35:00|19710.5|19695.5|19715.5|19700.5|19725.5|19710.5|19705.5|19690.5|160
1599208800000|2020-09-04 08:40:00|19710.5|19695.5|19680.5|19665.5|19725.5|19710.5|19680.5|19665.5|83
1599209100000|2020-09-04 08:45:00|19685.5|19670.5|19675.5|19660.5|19690.5|19675.5|19670.5|19655.5|76
1599209400000|2020-09-04 08:50:00|19680.5|19665.5|19660.5|19645.5|19690.5|19675.5|19660.5|19645.5|135
1599209700000|2020-09-04 08:55:00|19665.5|19650.5|19650.5|19635.5|19675.5|19660.5|19640.5|19625.5|137
1599210000000|2020-09-04 09:00:00|19645.5|19630.5|19640.5|19625.5|19665.5|19650.5|19640.5|19625.5|106
1599210300000|2020-09-04 09:05:00|19645.5|19630.5|19645.5|19630.5|19655.5|19640.5|19640.5|19625.5|115
1599210600000|2020-09-04 09:10:00|19640.5|19625.5|19645.5|19630.5|19650.5|19635.5|19635.5|19620.5|109
1599210900000|2020-09-04 09:15:00|19650.5|19635.5|19640.5|19625.5|19660.5|19645.5|19640.5|19625.5|97
1599211200000|2020-09-04 09:20:00|19645.5|19630.5|19670.5|19655.5|19670.5|19655.5|19645.5|19630.5|109
1599211500000|2020-09-04 09:25:00|19675.5|19660.5|19680.5|19665.5|19705.5|19690.5|19675.5|19660.5|178
1599211800000|2020-09-04 09:30:00|19675.5|19660.5|19685.5|19670.5|19685.5|19670.5|19670.5|19655.5|93
1599212100000|2020-09-04 09:35:00|19690.5|19675.5|19700.5|19685.5|19700.5|19685.5|19685.5|19670.5|101
1599212400000|2020-09-04 09:40:00|19705.5|19690.5|19730.5|19715.5|19735.5|19720.5|19705.5|19690.5|161
1599212700000|2020-09-04 09:45:00|19735.5|19720.5|19750.5|19735.5|19750.5|19735.5|19725.5|19710.5|161
1599213000000|2020-09-04 09:50:00|19755.5|19740.5|19765.5|19750.5|19775.5|19760.5|19755.5|19740.5|232
1599213300000|2020-09-04 09:55:00|19760.5|19745.5|19760.5|19745.5|19765.5|19750.5|19740.5|19725.5|151
1599213600000|2020-09-04 10:00:00|19765.5|19750.5|19765.5|19750.5|19775.5|19760.5|19760.5|19745.5|130
1599213900000|2020-09-04 10:05:00|19770.5|19755.5|19745.5|19730.5|19770.5|19755.5|19745.5|19730.5|87
1599214200000|2020-09-04 10:10:00|19740.5|19725.5|19760.5|19745.5|19775.5|19760.5|19740.5|19725.5|155
1599214500000|2020-09-04 10:15:00|19765.5|19750.5|19785.5|19770.5|19790.5|19775.5|19750.5|19735.5|160
1599214800000|2020-09-04 10:20:00|19790.5|19775.5|19760.5|19745.5|19790.5|19775.5|19760.5|19745.5|193
1599215100000|2020-09-04 10:25:00|19765.5|19750.5|19780.5|19765.5|19795.5|19780.5|19765.5|19750.5|148
1599215400000|2020-09-04 10:30:00|19775.5|19760.5|19785.5|19770.5|19785.5|19770.5|19765.5|19750.5|38
1599215700000|2020-09-04 10:35:00|19790.5|19775.5|19775.5|19760.5|19790.5|19775.5|19770.5|19755.5|67
1599216000000|2020-09-04 10:40:00|19770.5|19755.5|19765.5|19750.5|19785.5|19770.5|19765.5|19750.5|68
1599216300000|2020-09-04 10:45:00|19760.5|19745.5|19755.5|19740.5|19765.5|19750.5|19745.5|19730.5|93
1599216600000|2020-09-04 10:50:00|19760.5|19745.5|19760.5|19745.5|19765.5|19750.5|19750.5|19735.5|63
1599216900000|2020-09-04 10:55:00|19755.5|19740.5|19745.5|19730.5|19760.5|19745.5|19740.5|19725.5|58
1599217200000|2020-09-04 11:00:00|19740.5|19725.5|19715.5|19700.5|19750.5|19735.5|19705.5|19690.5|202
1599217500000|2020-09-04 11:05:00|19720.5|19705.5|19705.5|19690.5|19720.5|19705.5|19705.5|19690.5|88
1599217800000|2020-09-04 11:10:00|19700.5|19685.5|19680.5|19665.5|19700.5|19685.5|19660.5|19645.5|144
1599218100000|2020-09-04 11:15:00|19675.5|19660.5|19655.5|19640.5|19675.5|19660.5|19650.5|19635.5|133
1599218400000|2020-09-04 11:20:00|19660.5|19645.5|19660.5|19645.5|19670.5|19655.5|19635.5|19620.5|308
1599218700000|2020-09-04 11:25:00|19655.5|19640.5|19655.5|19640.5|19670.5|19655.5|19650.5|19635.5|98
1599219000000|2020-09-04 11:30:00|19660.5|19645.5|19630.5|19615.5|19660.5|19645.5|19625.5|19610.5|147
1599219300000|2020-09-04 11:35:00|19625.5|19610.5|19625.5|19610.5|19635.5|19620.5|19615.5|19600.5|151
1599219600000|2020-09-04 11:40:00|19623.8|19608.8|19603.8|19588.8|19623.8|19608.8|19598.8|19583.8|113
1599219900000|2020-09-04 11:45:00|19598.8|19583.8|19593.8|19578.8|19603.8|19588.8|19583.8|19568.8|147
1599220200000|2020-09-04 11:50:00|19588.8|19573.8|19563.8|19548.8|19588.8|19573.8|19558.8|19543.8|205
1599220500000|2020-09-04 11:55:00|19558.8|19543.8|19548.8|19533.8|19563.8|19548.8|19543.8|19528.8|161
1599220800000|2020-09-04 12:00:00|19553.8|19538.8|19588.8|19573.8|19593.8|19578.8|19553.8|19538.8|170
1599221100000|2020-09-04 12:05:00|19583.8|19568.8|19588.8|19573.8|19608.8|19593.8|19583.8|19568.8|153
1599221400000|2020-09-04 12:10:00|19593.8|19578.8|19583.8|19568.8|19593.8|19578.8|19568.8|19553.8|95
1599221700000|2020-09-04 12:15:00|19588.8|19573.8|19583.8|19568.8|19598.8|19583.8|19578.8|19563.8|71
1599222000000|2020-09-04 12:20:00|19588.8|19573.8|19608.8|19593.8|19608.8|19593.8|19588.8|19573.8|58
1599222300000|2020-09-04 12:25:00|19603.8|19588.8|19618.8|19603.8|19618.8|19603.8|19593.8|19578.8|126
1599222600000|2020-09-04 12:30:00|19623.8|19608.8|19643.8|19628.8|19668.8|19653.8|19593.8|19578.8|587
1599222900000|2020-09-04 12:35:00|19628.8|19613.8|19633.8|19618.8|19653.8|19638.8|19613.8|19598.8|196
1599223200000|2020-09-04 12:40:00|19638.8|19623.8|19673.8|19658.8|19678.8|19663.8|19628.8|19613.8|109
1599223500000|2020-09-04 12:45:00|19668.8|19653.8|19703.8|19688.8|19713.8|19698.8|19663.8|19648.8|206
1599223800000|2020-09-04 12:50:00|19698.8|19683.8|19713.8|19698.8|19718.8|19703.8|19688.8|19673.8|187
1599224100000|2020-09-04 12:55:00|19708.8|19693.8|19683.8|19668.8|19713.8|19698.8|19668.8|19653.8|135
1599224400000|2020-09-04 13:00:00|19678.8|19663.8|19718.8|19703.8|19723.8|19708.8|19678.8|19663.8|147
1599224700000|2020-09-04 13:05:00|19713.8|19698.8|19698.8|19683.8|19718.8|19703.8|19693.8|19678.8|88
1599225000000|2020-09-04 13:10:00|19693.8|19678.8|19713.8|19698.8|19713.8|19698.8|19683.8|19668.8|99
1599225300000|2020-09-04 13:15:00|19718.8|19703.8|19708.8|19693.8|19718.8|19703.8|19693.8|19678.8|70
1599225600000|2020-09-04 13:20:00|19713.8|19698.8|19703.8|19688.8|19723.8|19708.8|19703.8|19688.8|57
1599225900000|2020-09-04 13:25:00|19698.8|19683.8|19683.8|19668.8|19698.8|19683.8|19678.8|19663.8|115
1599226200000|2020-09-04 13:30:00|19678.8|19663.8|19703.8|19688.8|19713.8|19698.8|19658.8|19643.8|410
1599226500000|2020-09-04 13:35:00|19708.8|19693.8|19673.8|19658.8|19718.8|19703.8|19673.8|19658.8|298
1599226800000|2020-09-04 13:40:00|19678.8|19663.8|19658.8|19643.8|19703.8|19688.8|19643.8|19628.8|289
1599227100000|2020-09-04 13:45:00|19663.8|19648.8|19583.8|19568.8|19668.8|19653.8|19578.8|19563.8|455
1599227400000|2020-09-04 13:50:00|19588.8|19573.8|19568.8|19553.8|19618.8|19603.8|19558.8|19543.8|303
1599227700000|2020-09-04 13:55:00|19573.8|19558.8|19583.8|19568.8|19588.8|19573.8|19548.8|19533.8|400
1599228000000|2020-09-04 14:00:00|19578.8|19563.8|19598.8|19583.8|19618.8|19603.8|19558.8|19543.8|352
1599228300000|2020-09-04 14:05:00|19593.8|19578.8|19583.8|19568.8|19598.8|19583.8|19563.8|19548.8|240
1599228600000|2020-09-04 14:10:00|19583.6|19568.6|19543.6|19528.6|19588.6|19573.6|19538.6|19523.6|255
1599228900000|2020-09-04 14:15:00|19548.6|19533.6|19468.6|19453.6|19553.6|19538.6|19468.6|19453.6|599
1599229200000|2020-09-04 14:20:00|19473.6|19458.6|19463.6|19448.6|19498.6|19483.6|19443.6|19428.6|742
1599229500000|2020-09-04 14:25:00|19468.6|19453.6|19398.6|19383.6|19478.6|19463.6|19398.6|19383.6|791
1599229800000|2020-09-04 14:30:00|19403.6|19388.6|19398.6|19383.6|19438.6|19423.6|19388.6|19373.6|522
1599230100000|2020-09-04 14:35:00|19403.6|19388.6|19368.6|19353.6|19413.6|19398.6|19318.6|19303.6|976
1599230400000|2020-09-04 14:40:00|19363.6|19348.6|19278.6|19263.6|19368.6|19353.6|19258.6|19243.6|953
1599230700000|2020-09-04 14:45:00|19283.6|19268.6|19388.6|19373.6|19393.6|19378.6|19278.6|19263.6|888
1599231000000|2020-09-04 14:50:00|19383.6|19368.6|19413.6|19398.6|19413.6|19398.6|19338.6|19323.6|667
1599231300000|2020-09-04 14:55:00|19408.6|19393.6|19398.6|19383.6|19428.6|19413.6|19393.6|19378.6|485
1599231600000|2020-09-04 15:00:00|19403.6|19388.6|19393.6|19378.6|19413.6|19398.6|19343.6|19328.6|499
1599231900000|2020-09-04 15:05:00|19388.6|19373.6|19348.6|19333.6|19393.6|19378.6|19343.6|19328.6|354
1599232200000|2020-09-04 15:10:00|19343.6|19328.6|19363.6|19348.6|19388.6|19373.6|19323.6|19308.6|661
1599232500000|2020-09-04 15:15:00|19368.6|19353.6|19383.6|19368.6|19388.6|19373.6|19333.6|19318.6|416
1599232800000|2020-09-04 15:20:00|19378.6|19363.6|19383.6|19368.6|19408.6|19393.6|19373.6|19358.6|371
1599233100000|2020-09-04 15:25:00|19378.6|19363.6|19358.6|19343.6|19378.6|19363.6|19323.6|19308.6|841
1599233400000|2020-09-04 15:30:00|19363.6|19348.6|19393.6|19378.6|19408.6|19393.6|19363.6|19348.6|810
1599233700000|2020-09-04 15:35:00|19398.6|19383.6|19428.6|19413.6|19438.6|19423.6|19383.6|19368.6|441
1599234000000|2020-09-04 15:40:00|19423.6|19408.6|19388.6|19373.6|19433.6|19418.6|19383.6|19368.6|153
1599234300000|2020-09-04 15:45:00|19393.6|19378.6|19423.6|19408.6|19438.6|19423.6|19388.6|19373.6|124
1599234600000|2020-09-04 15:50:00|19428.6|19403.6|19493.6|19473.6|19498.6|19478.6|19408.6|19383.6|151
1599234900000|2020-09-04 15:55:00|19498.6|19468.6|19498.6|19473.6|19508.6|19483.6|19463.6|19443.6|84
1599235200000|2020-09-04 16:00:00|19493.6|19468.6|19488.6|19468.6|19513.6|19488.6|19488.6|19468.6|61
1599235500000|2020-09-04 16:05:00|19493.6|19473.6|19473.6|19448.6|19498.6|19478.6|19463.6|19443.6|46
1599235800000|2020-09-04 16:10:00|19478.6|19453.6|19478.6|19453.6|19503.6|19478.6|19463.6|19438.6|52
1599236100000|2020-09-04 16:15:00|19473.6|19458.6|19463.6|19438.6|19488.6|19463.6|19453.6|19428.6|37
1599236400000|2020-09-04 16:20:00|19458.6|19443.6|19493.6|19468.6|19498.6|19473.6|19453.6|19433.6|60
1599236700000|2020-09-04 16:25:00|19488.6|19473.6|19538.6|19513.6|19538.6|19518.6|19488.6|19468.6|79
1599237000000|2020-09-04 16:30:00|19533.6|19508.6|19538.6|19513.6|19543.6|19523.6|19518.6|19498.6|40
1599237300000|2020-09-04 16:35:00|19533.6|19518.6|19533.6|19508.6|19553.6|19528.6|19528.6|19508.6|53
1599237600000|2020-09-04 16:40:00|19538.6|19513.6|19528.6|19503.6|19543.6|19523.6|19518.6|19493.6|87
1599237900000|2020-09-04 16:45:00|19523.6|19508.6|19518.6|19493.6|19553.6|19533.6|19513.6|19493.6|52
1599238200000|2020-09-04 16:50:00|19513.6|19498.6|19498.6|19478.6|19518.6|19498.6|19488.6|19463.6|44
1599238500000|2020-09-04 16:55:00|19493.6|19473.6|19513.6|19488.6|19518.6|19498.6|19478.6|19458.6|113
1599238800000|2020-09-04 17:00:00|19508.6|19483.6|19488.6|19468.6|19513.6|19493.6|19483.6|19458.6|27
1599239100000|2020-09-04 17:05:00|19493.6|19473.6|19493.6|19468.6|19498.6|19478.6|19478.6|19453.6|33
1599239400000|2020-09-04 17:10:00|19498.6|19473.6|19493.6|19468.6|19503.6|19478.6|19473.6|19453.6|65
1599239700000|2020-09-04 17:15:00|19488.6|19473.6|19463.6|19438.6|19488.6|19473.6|19463.6|19438.6|72
1599240000000|2020-09-04 17:20:00|19468.6|19443.6|19493.6|19473.6|19503.6|19483.6|19468.6|19443.6|23
1599240300000|2020-09-04 17:25:00|19498.6|19468.6|19473.6|19453.6|19513.6|19488.6|19473.6|19453.6|21
1599240600000|2020-09-04 17:30:00|19468.6|19448.6|19463.6|19443.6|19478.6|19453.6|19453.6|19428.6|20
1599240900000|2020-09-04 17:35:00|19468.6|19438.6|19493.6|19468.6|19503.6|19478.6|19448.6|19428.6|8
1599241200000|2020-09-04 17:40:00|19498.6|19473.6|19493.6|19468.6|19503.6|19483.6|19478.6|19453.6|3
1599241500000|2020-09-04 17:45:00|19488.6|19463.6|19503.6|19478.6|19523.6|19498.6|19488.6|19463.6|8
1599241800000|2020-09-04 17:50:00|19498.6|19473.6|19513.6|19493.6|19513.6|19493.6|19478.6|19458.6|15
1599242100000|2020-09-04 17:55:00|19518.6|19488.6|19518.6|19493.6|19523.6|19498.6|19503.6|19478.6|15
1599242400000|2020-09-04 18:00:00|19513.6|19488.6|19503.6|19478.6|19533.6|19508.6|19503.6|19478.6|11
1599242700000|2020-09-04 18:05:00|19508.6|19483.6|19508.6|19483.6|19523.6|19503.6|19498.6|19473.6|4
1599243000000|2020-09-04 18:10:00|19503.6|19488.6|19493.6|19473.6|19513.6|19493.6|19493.6|19473.6|20
1599243300000|2020-09-04 18:15:00|19498.6|19478.6|19523.6|19498.6|19528.6|19508.6|19493.6|19473.6|7
1599243600000|2020-09-04 18:20:00|19518.6|19493.6|19533.6|19508.6|19538.6|19513.6|19508.6|19483.6|18
1599243900000|2020-09-04 18:25:00|19538.6|19513.6|19548.6|19533.6|19553.6|19533.6|19533.6|19513.6|9
1599244200000|2020-09-04 18:30:00|19543.6|19528.6|19543.6|19528.6|19543.6|19528.6|19538.6|19523.6|4
1599244500000|2020-09-04 18:35:00|19553.6|19538.6|19583.6|19568.6|19583.6|19568.6|19548.6|19533.6|36
1599244800000|2020-09-04 18:40:00|19588.6|19573.6|19593.6|19578.6|19608.6|19593.6|19588.6|19573.6|31
1599245100000|2020-09-04 18:45:00|19598.6|19583.6|19608.6|19593.6|19633.6|19618.6|19598.6|19583.6|35
1599245400000|2020-09-04 18:50:00|19598.6|19583.6|19588.6|19573.6|19613.6|19598.6|19588.6|19573.6|9
1599245700000|2020-09-04 18:55:00|19613.6|19598.6|19623.6|19608.6|19628.6|19613.6|19603.6|19588.6|24
1599246000000|2020-09-04 19:00:00|19633.6|19618.6|19618.6|19603.6|19633.6|19618.6|19608.6|19593.6|11
1599246300000|2020-09-04 19:05:00|19628.6|19613.6|19618.6|19603.6|19628.6|19613.6|19618.6|19603.6|19
1599246600000|2020-09-04 19:10:00|19608.6|19593.6|19608.6|19593.6|19628.6|19613.6|19608.6|19593.6|10
1599246900000|2020-09-04 19:15:00|19618.6|19603.6|19638.6|19623.6|19638.6|19623.6|19618.6|19603.6|11
1599247200000|2020-09-04 19:20:00|19648.6|19633.6|19643.6|19628.6|19653.6|19638.6|19643.6|19628.6|11
1599247500000|2020-09-04 19:25:00|19648.6|19633.6|19658.6|19643.6|19663.6|19648.6|19633.6|19618.6|18
1599247800000|2020-09-04 19:30:00|19648.6|19633.6|19618.6|19603.6|19648.6|19633.6|19613.6|19598.6|36
1599248100000|2020-09-04 19:35:00|19628.6|19613.6|19608.6|19593.6|19628.6|19613.6|19588.6|19573.6|64
1599248400000|2020-09-04 19:40:00|19603.6|19588.6|19588.6|19573.6|19608.6|19593.6|19588.6|19573.6|17
1599248700000|2020-09-04 19:45:00|19593.6|19578.6|19588.6|19573.6|19623.6|19608.6|19588.6|19573.6|36
1599249000000|2020-09-04 19:50:00|19583.6|19568.6|19598.6|19583.6|19603.6|19588.6|19583.6|19568.6|35
1599249300000|2020-09-04 19:55:00|19593.6|19578.6|19608.6|19593.6|19613.6|19598.6|19593.6|19578.6|31
1599249600000|2020-09-04 20:00:00|19609.5|19569.5|19593.3|19553.3|19624.2|19584.2|19591.5|19551.5|0
1599249900000|2020-09-04 20:05:00|19593.8|19553.8|19593.2|19553.2|19602.8|19562.8|19578.9|19538.9|0
1599250200000|2020-09-04 20:10:00|19593.4|19553.4|19567.3|19527.3|19597.4|19557.4|19556.1|19516.1|0
1599250500000|2020-09-04 20:15:00|19568.3|19528.3|19568.6|19528.6|19569.8|19529.8|19564.8|19524.8|0
1599250800000|2020-09-04 20:20:00|19570.1|19530.1|19569.6|19529.6|19570.1|19530.1|19567.6|19527.6|0
1599251100000|2020-09-04 20:25:00|19569.1|19529.1|19568.1|19528.1|19569.6|19529.6|19567.6|19527.6|0
1599251400000|2020-09-04 20:30:00|19567.9|19527.9|19575|19535|19576.2|19536.2|19552.4|19512.4|0
1599251700000|2020-09-04 20:35:00|19575.3|19535.3|19573.8|19533.8|19576.2|19536.2|19562|19522|0
1599252000000|2020-09-04 20:40:00|19573.3|19533.3|19554.8|19514.8|19573.3|19533.3|19553.6|19513.6|0
1599252300000|2020-09-04 20:45:00|19555|19515|19557.8|19517.8|19559.5|19519.5|19553.6|19513.6|0
1599252600000|2020-09-04 20:50:00|19557.5|19517.5|19554.8|19514.8|19559.5|19519.5|19553.6|19513.6|0
1599252900000|2020-09-04 20:55:00|19555|19515|19545.7|19505.7|19559.5|19519.5|19540.8|19500.8|0
1599253200000|2020-09-04 21:00:00|19545.8|19505.8|19545.8|19505.8|19545.8|19505.8|19545.8|19505.8|0
1599429600000|2020-09-06 22:00:00|19502.5|19462.5|19505.1|19465.1|19523.6|19483.6|19497.3|19457.3|0
1599429900000|2020-09-06 22:05:00|19505.2|19465.2|19456.5|19416.5|19512.8|19472.8|19439.1|19399.1|0
1599430200000|2020-09-06 22:10:00|19456.4|19416.4|19462.3|19422.3|19485.7|19445.7|19446.2|19406.2|0
1599430500000|2020-09-06 22:15:00|19462|19422|19402.7|19362.7|19463.5|19423.5|19381.8|19341.8|0
1599430800000|2020-09-06 22:20:00|19402.8|19362.8|19467.2|19427.2|19477.3|19437.3|19393.8|19353.8|0
1599431100000|2020-09-06 22:25:00|19467.3|19427.3|19484.6|19444.6|19487|19447|19429.6|19389.6|0
1599431400000|2020-09-06 22:30:00|19484.8|19444.8|19509.7|19469.7|19515.6|19475.6|19479.2|19439.2|0
1599431700000|2020-09-06 22:35:00|19509.6|19469.6|19524.1|19484.1|19530.2|19490.2|19497.5|19457.5|0
1599432000000|2020-09-06 22:40:00|19523.1|19483.1|19516.7|19476.7|19536.7|19496.7|19507.1|19467.1|0
1599432300000|2020-09-06 22:45:00|19516.6|19476.6|19535.5|19495.5|19539.7|19499.7|19504.2|19464.2|0
1599432600000|2020-09-06 22:50:00|19535.4|19495.4|19550.8|19510.8|19559.2|19519.2|19529.6|19489.6|0
1599432900000|2020-09-06 22:55:00|19550.6|19510.6|19532.8|19492.8|19550.6|19510.6|19532.8|19492.8|0
1599433200000|2020-09-06 23:00:00|19533.6|19493.6|19569.9|19529.9|19577.9|19537.9|19533.6|19493.6|0
1599433500000|2020-09-06 23:05:00|19569.7|19529.7|19598.9|19558.9|19610.8|19570.8|19566.3|19526.3|0
1599433800000|2020-09-06 23:10:00|19599.3|19559.3|19600.7|19560.7|19607.2|19567.2|19589.9|19549.9|0
1599434100000|2020-09-06 23:15:00|19600.5|19560.5|19567.7|19527.7|19602.5|19562.5|19564.8|19524.8|0
1599434400000|2020-09-06 23:20:00|19567.8|19527.8|19554.9|19514.9|19574.3|19534.3|19550.7|19510.7|0
1599434700000|2020-09-06 23:25:00|19554.7|19514.7|19569.8|19529.8|19585.8|19545.8|19535.8|19495.8|0
1599435000000|2020-09-06 23:30:00|19570.1|19530.1|19610.8|19570.8|19622.7|19582.7|19568.5|19528.5|0
1599435300000|2020-09-06 23:35:00|19610.9|19570.9|19603.8|19563.8|19614.4|19574.4|19597.1|19557.1|0
1599435600000|2020-09-06 23:40:00|19604.3|19564.3|19607.8|19567.8|19619.8|19579.8|19603.6|19563.6|0
1599435900000|2020-09-06 23:45:00|19608|19568|19581.6|19541.6|19608.5|19568.5|19581.6|19541.6|0
1599436200000|2020-09-06 23:50:00|19581.5|19541.5|19561.4|19521.4|19596.5|19556.5|19560.8|19520.8|0
1599436500000|2020-09-06 23:55:00|19562|19522|19557.8|19517.8|19587.6|19547.6|19550.1|19510.1|0
1599436800000|2020-09-07 00:00:00|19557.9|19517.9|19566.5|19526.5|19570.4|19530.4|19548.7|19508.7|0
1599437100000|2020-09-07 00:05:00|19566.4|19526.4|19557.8|19517.8|19581.6|19541.6|19547.1|19507.1|0
1599437400000|2020-09-07 00:10:00|19557.7|19517.7|19509.4|19469.4|19557.7|19517.7|19506.4|19466.4|0
1599437700000|2020-09-07 00:15:00|19509.6|19469.6|19530.9|19490.9|19531.8|19491.8|19478.8|19438.8|0
1599438000000|2020-09-07 00:20:00|19530.8|19490.8|19558.7|19518.7|19558.9|19518.9|19528.2|19488.2|0
1599438300000|2020-09-07 00:25:00|19558.9|19518.9|19570|19530|19587.9|19547.9|19558.8|19518.8|0
1599438600000|2020-09-07 00:30:00|19569.8|19529.8|19607|19567|19612.4|19572.4|19565|19525|0
1599438900000|2020-09-07 00:35:00|19606.8|19566.8|19600.4|19560.4|19624.3|19584.3|19594.8|19554.8|0
1599439200000|2020-09-07 00:40:00|19600.6|19560.6|19608.2|19568.2|19625.1|19585.1|19600.6|19560.6|0
1599439500000|2020-09-07 00:45:00|19608.1|19568.1|19644.2|19604.2|19647.3|19607.3|19608.1|19568.1|0
1599439800000|2020-09-07 00:50:00|19644.3|19604.3|19626.2|19586.2|19647.3|19607.3|19623.3|19583.3|0
1599440100000|2020-09-07 00:55:00|19626.1|19586.1|19620.6|19580.6|19629.2|19589.2|19609.7|19569.7|0
1599440400000|2020-09-07 01:00:00|19621.6|19581.6|19630.3|19590.3|19646.8|19606.8|19617.4|19577.4|0
1599440700000|2020-09-07 01:05:00|19630.4|19590.4|19625|19585|19647.7|19607.7|19619.4|19579.4|0
1599441000000|2020-09-07 01:10:00|19625.1|19585.1|19612.6|19572.6|19636.3|19596.3|19606.9|19566.9|0
1599441300000|2020-09-07 01:15:00|19612.7|19572.7|19583.9|19543.9|19624.2|19584.2|19583.5|19543.5|0
1599441600000|2020-09-07 01:20:00|19583.8|19543.8|19607|19567|19607|19567|19580.7|19540.7|0
1599441900000|2020-09-07 01:25:00|19606.9|19566.9|19607.7|19567.7|19610.6|19570.6|19589.7|19549.7|0
1599442200000|2020-09-07 01:30:00|19607.8|19567.8|19625|19585|19636.7|19596.7|19607.6|19567.6|0
1599442500000|2020-09-07 01:35:00|19625.1|19585.1|19630.9|19590.9|19639.5|19599.5|19613.4|19573.4|0
1599442800000|2020-09-07 01:40:00|19631.9|19591.9|19630.2|19590.2|19647.9|19607.9|19624.6|19584.6|0
1599443100000|2020-09-07 01:45:00|19630.3|19590.3|19641.9|19601.9|19647.8|19607.8|19630.1|19590.1|0
1599443400000|2020-09-07 01:50:00|19642|19602|19624.3|19584.3|19647.8|19607.8|19618.6|19578.6|0
1599443700000|2020-09-07 01:55:00|19624.2|19584.2|19629.1|19589.1|19640|19600|19617.7|19577.7|0
1599444000000|2020-09-07 02:00:00|19629.2|19589.2|19609.2|19569.2|19640.8|19600.8|19600.4|19560.4|0
1599444300000|2020-09-07 02:05:00|19609|19569|19594.5|19554.5|19612.2|19572.2|19594.5|19554.5|0
1599444600000|2020-09-07 02:10:00|19594.6|19554.6|19576.3|19536.3|19606.5|19566.5|19570.8|19530.8|0
1599444900000|2020-09-07 02:15:00|19576.4|19536.4|19553|19513|19577.5|19537.5|19553|19513|0
1599445200000|2020-09-07 02:20:00|19552.9|19512.9|19565.1|19525.1|19565.5|19525.5|19547.1|19507.1|0
1599445500000|2020-09-07 02:25:00|19565|19525|19580.3|19540.3|19583.1|19543.1|19562.5|19522.5|0
1599445800000|2020-09-07 02:30:00|19581.3|19541.3|19571.9|19531.9|19583.2|19543.2|19563|19523|0
1599446100000|2020-09-07 02:35:00|19572|19532|19578.5|19538.5|19578.5|19538.5|19563.2|19523.2|0
1599446400000|2020-09-07 02:40:00|19579.5|19539.5|19572.1|19532.1|19583.9|19543.9|19572.1|19532.1|0
1599446700000|2020-09-07 02:45:00|19571.9|19531.9|19584.3|19544.3|19590.2|19550.2|19569|19529|0
1599447000000|2020-09-07 02:50:00|19584.2|19544.2|19584.8|19544.8|19590.4|19550.4|19578.5|19538.5|0
1599447300000|2020-09-07 02:55:00|19584.9|19544.9|19590.4|19550.4|19593.3|19553.3|19578.7|19538.7|0
1599447600000|2020-09-07 03:00:00|19590.5|19550.5|19607.3|19567.3|19613.3|19573.3|19578.7|19538.7|0
1599447900000|2020-09-07 03:05:00|19607.2|19567.2|19607.2|19567.2|19618.8|19578.8|19601.7|19561.7|0
1599448200000|2020-09-07 03:10:00|19607.1|19567.1|19601.3|19561.3|19607.7|19567.7|19601.3|19561.3|0
1599448500000|2020-09-07 03:15:00|19601.2|19561.2|19613|19573|19618.6|19578.6|19601.1|19561.1|0
1599448800000|2020-09-07 03:20:00|19612.8|19572.8|19601.4|19561.4|19613.1|19573.1|19595.8|19555.8|0
1599449100000|2020-09-07 03:25:00|19601.5|19561.5|19594.9|19554.9|19601.9|19561.9|19594.7|19554.7|0
1599449400000|2020-09-07 03:30:00|19595.1|19555.1|19601.2|19561.2|19601.2|19561.2|19588.7|19548.7|0
1599449700000|2020-09-07 03:35:00|19601.3|19561.3|19600.3|19560.3|19606.7|19566.7|19600|19560|0
1599450000000|2020-09-07 03:40:00|19600.4|19560.4|19606.2|19566.2|19606.4|19566.4|19600|19560|0
1599450300000|2020-09-07 03:45:00|19606.3|19566.3|19611.6|19571.6|19611.7|19571.7|19600.4|19560.4|0
1599450600000|2020-09-07 03:50:00|19611.5|19571.5|19600.2|19560.2|19611.7|19571.7|19600.1|19560.1|0
1599450900000|2020-09-07 03:55:00|19600.3|19560.3|19606.6|19566.6|19612.6|19572.6|19600|19560|0
1599451200000|2020-09-07 04:00:00|19606.7|19566.7|19597.6|19557.6|19606.8|19566.8|19594.9|19554.9|0
1599451500000|2020-09-07 04:05:00|19596.6|19556.6|19582.7|19542.7|19596.6|19556.6|19576.4|19536.4|0
1599451800000|2020-09-07 04:10:00|19582.5|19542.5|19570.5|19530.5|19582.9|19542.9|19561.8|19521.8|0
1599452100000|2020-09-07 04:15:00|19570.6|19530.6|19565|19525|19571|19531|19559.2|19519.2|0
1599452400000|2020-09-07 04:20:00|19565.1|19525.1|19565.8|19525.8|19571.3|19531.3|19564.6|19524.6|0
1599452700000|2020-09-07 04:25:00|19568.5|19528.5|19571.5|19531.5|19571.5|19531.5|19554.1|19514.1|0
1599453000000|2020-09-07 04:30:00|19571.4|19531.4|19583.5|19543.5|19583.5|19543.5|19571.3|19531.3|0
1599453300000|2020-09-07 04:35:00|19583.3|19543.3|19583.5|19543.5|19583.8|19543.8|19577.5|19537.5|0
1599453600000|2020-09-07 04:40:00|19583.3|19543.3|19591.6|19551.6|19594.8|19554.8|19577.7|19537.7|0
1599453900000|2020-09-07 04:45:00|19591.7|19551.7|19576.6|19536.6|19594.5|19554.5|19571.4|19531.4|0
1599454200000|2020-09-07 04:50:00|19576.5|19536.5|19564.8|19524.8|19582.4|19542.4|19564.7|19524.7|0
1599454500000|2020-09-07 04:55:00|19564.7|19524.7|19559.3|19519.3|19576.6|19536.6|19559.3|19519.3|0
1599454800000|2020-09-07 05:00:00|19559.5|19519.5|19564.7|19524.7|19564.9|19524.9|19552.9|19512.9|0
1599455100000|2020-09-07 05:05:00|19564.8|19524.8|19559.5|19519.5|19576.6|19536.6|19559.2|19519.2|0
1599455400000|2020-09-07 05:10:00|19559.4|19519.4|19557|19517|19562.3|19522.3|19548.4|19508.4|0
1599455700000|2020-09-07 05:15:00|19558|19518|19548.2|19508.2|19559.6|19519.6|19542.5|19502.5|0
1599456000000|2020-09-07 05:20:00|19548.1|19508.1|19547.4|19507.4|19559.5|19519.5|19544.3|19504.3|0
1599456300000|2020-09-07 05:25:00|19547.5|19507.5|19542|19502|19558.7|19518.7|19536.2|19496.2|0
1599456600000|2020-09-07 05:30:00|19542.3|19502.3|19549.8|19509.8|19555.9|19515.9|19534.8|19494.8|0
1599456900000|2020-09-07 05:35:00|19549.6|19509.6|19543.2|19503.2|19561.2|19521.2|19537|19497|0
1599457200000|2020-09-07 05:40:00|19543.3|19503.3|19560.2|19520.2|19560.5|19520.5|19543.2|19503.2|0
1599457500000|2020-09-07 05:45:00|19560.4|19520.4|19577.3|19537.3|19588.8|19548.8|19548.4|19508.4|0
1599457800000|2020-09-07 05:50:00|19577.4|19537.4|19559.9|19519.9|19583.6|19543.6|19548.9|19508.9|0
1599458100000|2020-09-07 05:55:00|19559.8|19519.8|19553.7|19513.7|19559.8|19519.8|19533.1|19493.1|0
1599458400000|2020-09-07 06:00:00|19553.8|19513.8|19538.6|19523.6|19577.1|19553.6|19533.6|19508.1|41
1599458700000|2020-09-07 06:05:00|19548.6|19533.6|19483.6|19468.6|19553.6|19538.6|19483.6|19468.6|89
1599459000000|2020-09-07 06:10:00|19488.6|19473.6|19508.6|19493.6|19518.6|19503.6|19488.6|19473.6|30
1599459300000|2020-09-07 06:15:00|19498.6|19483.6|19523.6|19508.6|19523.6|19508.6|19488.6|19473.6|75
1599459600000|2020-09-07 06:20:00|19518.6|19503.6|19498.6|19483.6|19523.6|19508.6|19498.6|19483.6|45
1599459900000|2020-09-07 06:25:00|19493.6|19478.6|19473.6|19458.6|19498.6|19483.6|19468.6|19453.6|27
1599460200000|2020-09-07 06:30:00|19478.6|19463.6|19503.6|19488.6|19503.6|19488.6|19473.6|19458.6|55
1599460500000|2020-09-07 06:35:00|19508.6|19493.6|19498.6|19483.6|19508.6|19493.6|19498.6|19483.6|9
1599460800000|2020-09-07 06:40:00|19493.6|19478.6|19508.6|19493.6|19508.6|19493.6|19493.6|19478.6|47
1599461100000|2020-09-07 06:45:00|19513.6|19498.6|19513.6|19498.6|19528.6|19513.6|19513.6|19498.6|21
1599461400000|2020-09-07 06:50:00|19508.6|19493.6|19513.6|19498.6|19518.6|19503.6|19508.6|19493.6|10
1599461700000|2020-09-07 06:55:00|19523.6|19508.6|19538.6|19523.6|19538.6|19523.6|19523.6|19508.6|16
1599462000000|2020-09-07 07:00:00|19528.6|19513.6|19568.6|19553.6|19573.6|19558.6|19463.6|19448.6|546
1599462300000|2020-09-07 07:05:00|19563.6|19548.6|19573.6|19558.6|19583.6|19568.6|19538.6|19523.6|479
1599462600000|2020-09-07 07:10:00|19578.6|19563.6|19538.6|19523.6|19598.6|19583.6|19538.6|19523.6|289
1599462900000|2020-09-07 07:15:00|19533.6|19518.6|19518.6|19503.6|19538.6|19523.6|19483.6|19468.6|273
1599463200000|2020-09-07 07:20:00|19513.6|19498.6|19558.6|19543.6|19578.6|19563.6|19498.6|19483.6|328
1599463500000|2020-09-07 07:25:00|19563.6|19548.6|19533.6|19518.6|19578.6|19563.6|19533.6|19518.6|178
1599463800000|2020-09-07 07:30:00|19528.6|19513.6|19513.6|19498.6|19598.6|19583.6|19503.6|19488.6|435
1599464100000|2020-09-07 07:35:00|19508.6|19493.6|19523.6|19508.6|19528.6|19513.6|19493.6|19478.6|240
1599464400000|2020-09-07 07:40:00|19525.3|19510.3|19555.3|19540.3|19560.3|19545.3|19525.3|19510.3|163
1599464700000|2020-09-07 07:45:00|19560.3|19545.3|19560.3|19545.3|19580.3|19565.3|19540.3|19525.3|193
1599465000000|2020-09-07 07:50:00|19555.3|19540.3|19565.3|19550.3|19575.3|19560.3|19545.3|19530.3|75
1599465300000|2020-09-07 07:55:00|19560.3|19545.3|19570.3|19555.3|19570.3|19555.3|19550.3|19535.3|91
1599465600000|2020-09-07 08:00:00|19575.3|19560.3|19585.3|19570.3|19595.3|19580.3|19540.3|19525.3|284
1599465900000|2020-09-07 08:05:00|19575.3|19560.3|19570.3|19555.3|19610.3|19595.3|19570.3|19555.3|201
1599466200000|2020-09-07 08:10:00|19580.3|19565.3|19565.3|19550.3|19585.3|19570.3|19565.3|19550.3|137
1599466500000|2020-09-07 08:15:00|19560.3|19545.3|19550.3|19535.3|19560.3|19545.3|19540.3|19525.3|130
1599466800000|2020-09-07 08:20:00|19555.3|19540.3|19555.3|19540.3|19570.3|19555.3|19550.3|19535.3|111
1599467100000|2020-09-07 08:25:00|19560.3|19545.3|19585.3|19570.3|19590.3|19575.3|19555.3|19540.3|107
1599467400000|2020-09-07 08:30:00|19580.3|19565.3|19600.3|19585.3|19605.3|19590.3|19575.3|19560.3|169
1599467700000|2020-09-07 08:35:00|19605.3|19590.3|19605.3|19590.3|19620.3|19605.3|19595.3|19580.3|186
1599468000000|2020-09-07 08:40:00|19610.3|19595.3|19600.3|19585.3|19610.3|19595.3|19590.3|19575.3|126
1599468300000|2020-09-07 08:45:00|19595.3|19580.3|19625.3|19610.3|19625.3|19610.3|19590.3|19575.3|120
1599468600000|2020-09-07 08:50:00|19620.3|19605.3|19575.3|19560.3|19620.3|19605.3|19575.3|19560.3|118
1599468900000|2020-09-07 08:55:00|19580.3|19565.3|19575.3|19560.3|19580.3|19565.3|19555.3|19540.3|119
1599469200000|2020-09-07 09:00:00|19580.3|19565.3|19580.3|19565.3|19595.3|19580.3|19565.3|19550.3|148
1599469500000|2020-09-07 09:05:00|19570.3|19555.3|19600.3|19585.3|19600.3|19585.3|19570.3|19555.3|97
1599469800000|2020-09-07 09:10:00|19605.3|19590.3|19605.3|19590.3|19610.3|19595.3|19600.3|19585.3|73
1599470100000|2020-09-07 09:15:00|19610.3|19595.3|19630.3|19615.3|19635.3|19620.3|19605.3|19590.3|172
1599470400000|2020-09-07 09:20:00|19635.3|19620.3|19635.3|19620.3|19635.3|19620.3|19630.3|19615.3|82
1599470700000|2020-09-07 09:25:00|19640.3|19625.3|19630.3|19615.3|19645.3|19630.3|19625.3|19610.3|219
1599471000000|2020-09-07 09:30:00|19635.3|19620.3|19655.3|19640.3|19660.3|19645.3|19635.3|19620.3|147
1599471300000|2020-09-07 09:35:00|19660.3|19645.3|19650.3|19635.3|19670.3|19655.3|19640.3|19625.3|121
1599471600000|2020-09-07 09:40:00|19655.3|19640.3|19635.3|19620.3|19655.3|19640.3|19635.3|19620.3|188
1599471900000|2020-09-07 09:45:00|19645.3|19630.3|19610.3|19595.3|19645.3|19630.3|19605.3|19590.3|152
1599472200000|2020-09-07 09:50:00|19615.3|19600.3|19600.3|19585.3|19615.3|19600.3|19600.3|19585.3|77
1599472500000|2020-09-07 09:55:00|19605.3|19590.3|19595.3|19580.3|19605.3|19590.3|19585.3|19570.3|125
1599472800000|2020-09-07 10:00:00|19590.3|19575.3|19600.3|19585.3|19600.3|19585.3|19580.3|19565.3|106
1599473100000|2020-09-07 10:05:00|19595.3|19580.3|19605.3|19590.3|19615.3|19600.3|19595.3|19580.3|67
1599473400000|2020-09-07 10:10:00|19610.3|19595.3|19610.3|19595.3|19625.3|19610.3|19610.3|19595.3|73
1599473700000|2020-09-07 10:15:00|19615.3|19600.3|19620.3|19605.3|19625.3|19610.3|19610.3|19595.3|139
1599474000000|2020-09-07 10:20:00|19625.3|19610.3|19625.3|19610.3|19635.3|19620.3|19625.3|19610.3|115
1599474300000|2020-09-07 10:25:00|19630.3|19615.3|19615.3|19600.3|19630.3|19615.3|19615.3|19600.3|62
1599474600000|2020-09-07 10:30:00|19625.3|19610.3|19615.3|19600.3|19635.3|19620.3|19615.3|19600.3|108
1599474900000|2020-09-07 10:35:00|19620.3|19605.3|19625.3|19610.3|19635.3|19620.3|19620.3|19605.3|74
1599475200000|2020-09-07 10:40:00|19620.3|19605.3|19635.3|19620.3|19635.3|19620.3|19620.3|19605.3|59
1599475500000|2020-09-07 10:45:00|19640.3|19625.3|19665.3|19650.3|19665.3|19650.3|19640.3|19625.3|91
1599475800000|2020-09-07 10:50:00|19660.3|19645.3|19640.3|19625.3|19665.3|19650.3|19640.3|19625.3|139
1599476100000|2020-09-07 10:55:00|19645.3|19630.3|19635.3|19620.3|19650.3|19635.3|19630.3|19615.3|44
1599476400000|2020-09-07 11:00:00|19640.3|19625.3|19630.3|19615.3|19655.3|19640.3|19630.3|19615.3|114
1599476700000|2020-09-07 11:05:00|19635.3|19620.3|19635.3|19620.3|19645.3|19630.3|19630.3|19615.3|77
1599477000000|2020-09-07 11:10:00|19640.3|19625.3|19650.3|19635.3|19650.3|19635.3|19640.3|19625.3|60
1599477300000|2020-09-07 11:15:00|19655.3|19640.3|19650.3|19635.3|19655.3|19640.3|19650.3|19635.3|43
1599477600000|2020-09-07 11:20:00|19660.3|19645.3|19665.3|19650.3|19675.3|19660.3|19660.3|19645.3|160
1599477900000|2020-09-07 11:25:00|19670.3|19655.3|19670.3|19655.3|19675.3|19660.3|19665.3|19650.3|122
1599478200000|2020-09-07 11:30:00|19675.3|19660.3|19680.3|19665.3|19685.3|19670.3|19670.3|19655.3|110
1599478500000|2020-09-07 11:35:00|19685.3|19670.3|19685.3|19670.3|19685.3|19670.3|19680.3|19665.3|53
1599478800000|2020-09-07 11:40:00|19680.3|19665.3|19690.3|19675.3|19690.3|19675.3|19670.3|19655.3|184
1599479100000|2020-09-07 11:45:00|19695.3|19680.3|19675.3|19660.3|19695.3|19680.3|19675.3|19660.3|100
1599479400000|2020-09-07 11:50:00|19680.3|19665.3|19670.3|19655.3|19680.3|19665.3|19660.3|19645.3|106
1599479700000|2020-09-07 11:55:00|19665.3|19650.3|19675.5|19660.5|19675.5|19660.5|19665.3|19650.3|50
1599480000000|2020-09-07 12:00:00|19680.5|19665.5|19685.5|19670.5|19685.5|19670.5|19680.5|19665.5|74
1599480300000|2020-09-07 12:05:00|19680.5|19665.5|19685.5|19670.5|19685.5|19670.5|19680.5|19665.5|51
1599480600000|2020-09-07 12:10:00|19680.5|19665.5|19680.5|19665.5|19685.5|19670.5|19670.5|19655.5|103
1599480900000|2020-09-07 12:15:00|19685.5|19670.5|19685.5|19670.5|19695.5|19680.5|19685.5|19670.5|136
1599481200000|2020-09-07 12:20:00|19680.5|19665.5|19690.5|19675.5|19695.5|19680.5|19680.5|19665.5|70
1599481500000|2020-09-07 12:25:00|19685.5|19670.5|19700.5|19685.5|19710.5|19695.5|19675.5|19660.5|154
1599481800000|2020-09-07 12:30:00|19705.5|19690.5|19700.5|19685.5|19705.5|19690.5|19695.5|19680.5|72
1599482100000|2020-09-07 12:35:00|19705.5|19690.5|19705.5|19690.5|19710.5|19695.5|19705.5|19690.5|119
1599482400000|2020-09-07 12:40:00|19710.5|19695.5|19720.5|19705.5|19725.5|19710.5|19705.5|19690.5|128
1599482700000|2020-09-07 12:45:00|19725.5|19710.5|19725.5|19710.5|19735.5|19720.5|19715.5|19700.5|189
1599483000000|2020-09-07 12:50:00|19730.5|19715.5|19705.5|19690.5|19730.5|19715.5|19700.5|19685.5|152
1599483300000|2020-09-07 12:55:00|19700.5|19685.5|19715.5|19700.5|19715.5|19700.5|19700.5|19685.5|107
1599483600000|2020-09-07 13:00:00|19710.5|19695.5|19690.5|19675.5|19715.5|19700.5|19690.5|19675.5|110
1599483900000|2020-09-07 13:05:00|19695.5|19680.5|19710.5|19695.5|19710.5|19695.5|19695.5|19680.5|80
1599484200000|2020-09-07 13:10:00|19705.5|19690.5|19695.5|19680.5|19705.5|19690.5|19690.5|19675.5|111
1599484500000|2020-09-07 13:15:00|19690.5|19675.5|19675.5|19660.5|19690.5|19675.5|19675.5|19660.5|116
1599484800000|2020-09-07 13:20:00|19680.5|19665.5|19665.5|19650.5|19680.5|19665.5|19665.5|19650.5|104
1599485100000|2020-09-07 13:25:00|19670.5|19655.5|19680.5|19665.5|19680.5|19665.5|19665.5|19650.5|123
1599485400000|2020-09-07 13:30:00|19685.5|19670.5|19650.5|19635.5|19685.5|19670.5|19650.5|19635.5|263
1599485700000|2020-09-07 13:35:00|19655.5|19640.5|19670.5|19655.5|19675.5|19660.5|19655.5|19640.5|139
1599486000000|2020-09-07 13:40:00|19665.5|19650.5|19675.5|19660.5|19675.5|19660.5|19665.5|19650.5|122
1599486300000|2020-09-07 13:45:00|19670.5|19655.5|19690.5|19675.5|19700.5|19685.5|19665.5|19650.5|185
1599486600000|2020-09-07 13:50:00|19685.5|19670.5|19700.5|19685.5|19705.5|19690.5|19680.5|19665.5|141
1599486900000|2020-09-07 13:55:00|19705.5|19690.5|19675.5|19660.5|19715.5|19700.5|19675.5|19660.5|139
1599487200000|2020-09-07 14:00:00|19680.5|19665.5|19690.5|19675.5|19690.5|19675.5|19680.5|19665.5|102
1599487500000|2020-09-07 14:05:00|19695.5|19680.5|19710.5|19695.5|19715.5|19700.5|19690.5|19675.5|126
1599487800000|2020-09-07 14:10:00|19708.5|19693.5|19693.5|19678.5|19728.5|19713.5|19688.5|19673.5|170
1599488100000|2020-09-07 14:15:00|19688.5|19673.5|19698.5|19683.5|19698.5|19683.5|19688.5|19673.5|88
1599488400000|2020-09-07 14:20:00|19693.5|19678.5|19683.5|19668.5|19703.5|19688.5|19678.5|19663.5|191
1599488700000|2020-09-07 14:25:00|19688.5|19673.5|19708.5|19693.5|19733.5|19718.5|19688.5|19673.5|164
1599489000000|2020-09-07 14:30:00|19713.5|19698.5|19718.5|19703.5|19723.5|19708.5|19708.5|19693.5|129
1599489300000|2020-09-07 14:35:00|19713.5|19698.5|19708.5|19693.5|19718.5|19703.5|19708.5|19693.5|139
1599489600000|2020-09-07 14:40:00|19713.5|19698.5|19718.5|19703.5|19718.5|19703.5|19708.5|19693.5|70
1599489900000|2020-09-07 14:45:00|19713.5|19698.5|19713.5|19698.5|19728.5|19713.5|19713.5|19698.5|89
1599490200000|2020-09-07 14:50:00|19718.5|19703.5|19713.5|19698.5|19723.5|19708.5|19708.5|19693.5|195
1599490500000|2020-09-07 14:55:00|19708.5|19693.5|19718.5|19703.5|19728.5|19713.5|19708.5|19693.5|85
1599490800000|2020-09-07 15:00:00|19723.5|19708.5|19723.5|19708.5|19733.5|19718.5|19713.5|19698.5|175
1599491100000|2020-09-07 15:05:00|19718.5|19703.5|19718.5|19703.5|19723.5|19708.5|19713.5|19698.5|113
1599491400000|2020-09-07 15:10:00|19723.5|19708.5|19738.5|19723.5|19738.5|19723.5|19723.5|19708.5|234
1599491700000|2020-09-07 15:15:00|19733.5|19718.5|19748.5|19733.5|19758.5|19743.5|19733.5|19718.5|235
1599492000000|2020-09-07 15:20:00|19753.5|19738.5|19758.5|19743.5|19763.5|19748.5|19748.5|19733.5|251
1599492300000|2020-09-07 15:25:00|19753.5|19738.5|19693.5|19678.5|19753.5|19738.5|19693.5|19678.5|315
1599492600000|2020-09-07 15:30:00|19698.5|19683.5|19738.5|19723.5|19738.5|19723.5|19693.5|19678.5|657
1599492900000|2020-09-07 15:35:00|19733.5|19718.5|19738.5|19723.5|19748.5|19733.5|19723.5|19708.5|240
1599493200000|2020-09-07 15:40:00|19743.5|19728.5|19743.5|19728.5|19748.5|19733.5|19728.5|19713.5|67
1599493500000|2020-09-07 15:45:00|19738.5|19723.5|19763.5|19748.5|19763.5|19748.5|19738.5|19723.5|23
1599493800000|2020-09-07 15:50:00|19768.5|19743.5|19753.5|19728.5|19768.5|19743.5|19743.5|19723.5|14
1599494100000|2020-09-07 15:55:00|19758.5|19733.5|19758.5|19733.5|19758.5|19738.5|19743.5|19723.5|34
1599494400000|2020-09-07 16:00:00|19753.5|19738.5|19758.5|19738.5|19758.5|19738.5|19743.5|19723.5|31
1599494700000|2020-09-07 16:05:00|19763.5|19743.5|19768.5|19748.5|19768.5|19748.5|19758.5|19733.5|6
1599495000000|2020-09-07 16:10:00|19763.5|19743.5|19743.5|19723.5|19763.5|19743.5|19743.5|19723.5|11
1599495300000|2020-09-07 16:15:00|19748.5|19728.5|19758.5|19738.5|19758.5|19738.5|19743.5|19723.5|4
1599495600000|2020-09-07 16:20:00|19753.5|19733.5|19743.5|19723.5|19753.5|19738.5|19743.5|19723.5|2
1599495900000|2020-09-07 16:25:00|19748.5|19728.5|19743.5|19723.5|19753.5|19728.5|19743.5|19723.5|12
1599496200000|2020-09-07 16:30:00|19748.5|19718.5|19743.5|19718.5|19748.5|19723.5|19738.5|19713.5|10
1599496500000|2020-09-07 16:35:00|19738.5|19723.5|19743.5|19718.5|19743.5|19723.5|19733.5|19713.5|1
1599496800000|2020-09-07 16:40:00|19738.5|19723.5|19743.5|19718.5|19743.5|19723.5|19738.5|19718.5|4
1599497100000|2020-09-07 16:45:00|19738.5|19723.5|19738.5|19718.5|19743.5|19723.5|19738.5|19713.5|2
1599497400000|2020-09-07 16:50:00|19743.5|19723.5|19753.5|19728.5|19758.5|19733.5|19743.5|19723.5|6
1599497700000|2020-09-07 16:55:00|19748.5|19729.5|19753.5|19728.5|19757.5|19729.5|19748.5|19728.5|7
1599498000000|2020-09-07 17:00:00|19748.5|19729.5|19753.5|19728.5|19757.5|19729.5|19748.5|19728.5|0
1599498300000|2020-09-07 17:05:00|19757.5|19729.5|19753.5|19728.5|19763.5|19738.5|19748.5|19728.5|4
1599498600000|2020-09-07 17:10:00|19758.5|19733.5|19758.5|19733.5|19758.5|19733.5|19757.5|19729.5|0
1599498900000|2020-09-07 17:15:00|19757.5|19729.5|19753.5|19728.5|19758.5|19733.5|19753.5|19728.5|0
1599499200000|2020-09-07 17:20:00||19733.5||19733.5||19733.5||19733.5|0
1599499500000|2020-09-07 17:25:00|19758.5|19723.5|19753.5|19728.5|19758.5|19728.5|19748.5|19723.5|7
1599499800000|2020-09-07 17:30:00|19748.5|19733.5|19758.5|19733.5|19758.5|19733.5|19748.5|19733.5|1
1599500400000|2020-09-07 17:40:00|19753.5|19728.5|19757.5|19729.5|19757.5|19729.5|19748.5|19728.5|6
1599500700000|2020-09-07 17:45:00|19748.5|19728.5|19748.5|19728.5|19748.5|19728.5|19748.5|19728.5|0
1599501000000|2020-09-07 17:50:00|19758.5|19733.5|19753.5|19733.5|19758.5|19733.5|19753.5|19728.5|1
1599501300000|2020-09-07 17:55:00|19758.5|19738.5|19763.5|19738.5|19763.5|19743.5|19758.5|19733.5|10
1599501600000|2020-09-07 18:00:00|19767.5|19739.5|19763.5|19743.5|19772.5|19744.5|19758.5|19738.5|5
1599501900000|2020-09-07 18:05:00||19738.5||19738.5||19738.5||19738.5|1
1599502800000|2020-09-07 18:20:00|19768.5|19743.5|19788.5|19768.5|19788.5|19768.5|19768.5|19743.5|20
1599503100000|2020-09-07 18:25:00|19787.5|19763.5|19768.5|19753.5|19787.5|19768.5|19768.5|19748.5|8
1599503700000|2020-09-07 18:35:00|||||||||2
1599504000000|2020-09-07 18:40:00|19778.5|19763.5|19778.5|19763.5|19778.5|19763.5|19778.5|19763.5|2
1599504300000|2020-09-07 18:45:00|19773.5|19758.5|19773.5|19758.5|19773.5|19758.5|19773.5|19758.5|3
1599504900000|2020-09-07 18:55:00|19768.5|19753.5|19778.5|19763.5|19778.5|19763.5|19768.5|19753.5|2
1599505200000|2020-09-07 19:00:00|||||||||8
1599505500000|2020-09-07 19:05:00|||||||||1
1599505800000|2020-09-07 19:10:00|||||||||1
1599506100000|2020-09-07 19:15:00|19773.5|19758.5|19768.5|19753.5|19773.5|19758.5|19768.5|19753.5|4
1599506400000|2020-09-07 19:20:00|19773.5|19758.5|19773.5|19758.5|19773.5|19758.5|19773.5|19758.5|1
1599507000000|2020-09-07 19:30:00|19783.5|19768.5|19958.5|19943.5|20003.5|19988.5|19783.5|19768.5|103
1599507300000|2020-09-07 19:35:00|19858.5|19843.5|19878.5|19863.5|19878.5|19863.5|19828.5|19813.5|30
1599507600000|2020-09-07 19:40:00|19863.5|19848.5|19858.5|19843.5|19893.5|19878.5|19828.5|19813.5|27
1599507900000|2020-09-07 19:45:00|19853.5|19838.5|19863.5|19848.5|19863.5|19848.5|19843.5|19828.5|23
1599508200000|2020-09-07 19:50:00|19848.5|19833.5|19848.5|19833.5|19863.5|19848.5|19848.5|19833.5|11
1599508500000|2020-09-07 19:55:00|19843.5|19828.5|19858.5|19843.5|19858.5|19843.5|19843.5|19828.5|21
1599508800000|2020-09-07 20:00:00|19876|19836|19877.8|19837.8|19879.6|19839.6|19876|19836|0
1599509100000|2020-09-07 20:05:00|19878|19838|19877.8|19837.8|19878|19838|19877.8|19837.8|0
1599509400000|2020-09-07 20:10:00|19876.9|19836.9|19845.1|19805.1|19876.9|19836.9|19845.1|19805.1|0
1599515100000|2020-09-07 21:45:00|19857.7|19817.7|19857.7|19817.7|19857.7|19817.7|19857.7|19817.7|0
1599515400000|2020-09-07 21:50:00|19857.5|19817.5|19857.5|19817.5|19857.5|19817.5|19857.5|19817.5|0
1599515700000|2020-09-07 21:55:00|19855|19815|19850|19810|19855|19815|19850|19810|0
1599516000000|2020-09-07 22:00:00|19850.2|19810.2|19878.8|19838.8|19887.8|19847.8|19850.2|19810.2|0
1599516300000|2020-09-07 22:05:00|19878.3|19838.3|19857.3|19817.3|19883.6|19843.6|19850.7|19810.7|0
1599516600000|2020-09-07 22:10:00|19857.5|19817.5|19867.5|19827.5|19877.6|19837.6|19857.5|19817.5|0
1599516900000|2020-09-07 22:15:00|19867.3|19827.3|19862.6|19822.6|19871.7|19831.7|19860.3|19820.3|0
1599517200000|2020-09-07 22:20:00|19862.8|19822.8|19880.6|19840.6|19885.9|19845.9|19861.5|19821.5|0
1599517500000|2020-09-07 22:25:00|19880.5|19840.5|19919.7|19879.7|19926.9|19886.9|19878.7|19838.7|0
1599517800000|2020-09-07 22:30:00|19919.8|19879.8|19910.8|19870.8|19920.9|19880.9|19902.3|19862.3|0
1599518100000|2020-09-07 22:35:00|19910.9|19870.9|19909.5|19869.5|19922.7|19882.7|19907.8|19867.8|0
1599518400000|2020-09-07 22:40:00|19909.4|19869.4|19905.3|19865.3|19910.8|19870.8|19899.4|19859.4|0
1599518700000|2020-09-07 22:45:00|19905.4|19865.4|19918|19878|19920.9|19880.9|19905.4|19865.4|0
1599519000000|2020-09-07 22:50:00|19918.2|19878.2|19916.1|19876.1|19925.1|19885.1|19913.7|19873.7|0
1599519300000|2020-09-07 22:55:00|19916.2|19876.2|19923.3|19883.3|19923.9|19883.9|19913.7|19873.7|0
1599519600000|2020-09-07 23:00:00|19923.4|19883.4|19901.8|19861.8|19926.9|19886.9|19897.6|19857.6|0
1599519900000|2020-09-07 23:05:00|19901.9|19861.9|19901.6|19861.6|19910.7|19870.7|19893.2|19853.2|0
1599520200000|2020-09-07 23:10:00|19901.5|19861.5|19899.3|19859.3|19907.5|19867.5|19893.2|19853.2|0
1599520500000|2020-09-07 23:15:00|19899.5|19859.5|19915.4|19875.4|19918.4|19878.4|19896.3|19856.3|0
1599520800000|2020-09-07 23:20:00|19915.5|19875.5|19909.4|19869.4|19919.6|19879.6|19898.6|19858.6|0
1599521100000|2020-09-07 23:25:00|19909.7|19869.7|19908.2|19868.2|19916.6|19876.6|19902.2|19862.2|0
1599521400000|2020-09-07 23:30:00|19908.3|19868.3|19893.3|19853.3|19910.7|19870.7|19892.7|19852.7|0
1599521700000|2020-09-07 23:35:00|19893.4|19853.4|19889.1|19849.1|19899.3|19859.3|19884.9|19844.9|0
1599522000000|2020-09-07 23:40:00|19889.2|19849.2|19902.2|19862.2|19903.5|19863.5|19887.9|19847.9|0
1599522300000|2020-09-07 23:45:00|19902.5|19862.5|19893.3|19853.3|19906.4|19866.4|19889.1|19849.1|0
1599522600000|2020-09-07 23:50:00|19893.5|19853.5|19902.2|19862.2|19905.2|19865.2|19892.1|19852.1|0
1599522900000|2020-09-07 23:55:00|19902.1|19862.1|19896.3|19856.3|19905.8|19865.8|19893.3|19853.3|0
1599523200000|2020-09-08 00:00:00|19896.5|19856.5|19902.2|19862.2|19919.6|19879.6|19895|19855|0
1599523500000|2020-09-08 00:05:00|19902.4|19862.4|19883.6|19843.6|19910.7|19870.7|19877.7|19837.7|0
1599523800000|2020-09-08 00:10:00|19883.9|19843.9|19879.5|19839.5|19890.3|19850.3|19875.3|19835.3|0
1599524100000|2020-09-08 00:15:00|19879.4|19839.4|19848.2|19808.2|19880.1|19840.1|19842.2|19802.2|0
1599524400000|2020-09-08 00:20:00|19848|19808|19848.2|19808.2|19848.3|19808.3|19841.9|19801.9|0
1599524700000|2020-09-08 00:25:00|19848.3|19808.3|19854.3|19814.3|19854.5|19814.5|19842|19802|0
1599525000000|2020-09-08 00:30:00|19853.3|19813.3|19852.6|19812.6|19854.5|19814.5|19847.2|19807.2|0
1599525300000|2020-09-08 00:35:00|19852.7|19812.7|19852.6|19812.6|19858.8|19818.8|19852.5|19812.5|0
1599525600000|2020-09-08 00:40:00|19852.7|19812.7|19847.4|19807.4|19859.1|19819.1|19847.4|19807.4|0
1599525900000|2020-09-08 00:45:00|19847.5|19807.5|19853.3|19813.3|19859.1|19819.1|19841.9|19801.9|0
1599526200000|2020-09-08 00:50:00|19853.4|19813.4|19853.3|19813.3|19858.8|19818.8|19847.2|19807.2|0
1599526500000|2020-09-08 00:55:00|19853.1|19813.1|19858.7|19818.7|19864.6|19824.6|19850.4|19810.4|0
1599526800000|2020-09-08 01:00:00|19858.8|19818.8|19841.7|19801.7|19859|19819|19839.1|19799.1|0
1599527100000|2020-09-08 01:05:00|19841.9|19801.9|19829.2|19789.2|19847.7|19807.7|19829.2|19789.2|0
1599527400000|2020-09-08 01:10:00|19829.3|19789.3|19852|19812|19852.1|19812.1|19829|19789|0
1599527700000|2020-09-08 01:15:00|19851.9|19811.9|19869.6|19829.6|19875|19835|19840.4|19800.4|0
1599528000000|2020-09-08 01:20:00|19869.7|19829.7|19863.7|19823.7|19869.8|19829.8|19863.7|19823.7|0
1599528300000|2020-09-08 01:25:00|19863.8|19823.8|19864.4|19824.4|19870|19830|19858|19818|0
1599528600000|2020-09-08 01:30:00|19864.5|19824.5|19870.4|19830.4|19870.8|19830.8|19846.9|19806.9|0
1599528900000|2020-09-08 01:35:00|19870.5|19830.5|19870.1|19830.1|19881.9|19841.9|19858.3|19818.3|0
1599529200000|2020-09-08 01:40:00|19870.3|19830.3|19858.2|19818.2|19875.6|19835.6|19858.2|19818.2|0
1599529500000|2020-09-08 01:45:00|19858.3|19818.3|19855.8|19815.8|19870|19830|19852.5|19812.5|0
1599529800000|2020-09-08 01:50:00|19856.8|19816.8|19858.5|19818.5|19875.6|19835.6|19856.8|19816.8|0
1599530100000|2020-09-08 01:55:00|19858.6|19818.6|19869.8|19829.8|19870.1|19830.1|19858.2|19818.2|0
1599530400000|2020-09-08 02:00:00|19869.9|19829.9|19887.4|19847.4|19893|19853|19864.2|19824.2|0
1599530700000|2020-09-08 02:05:00|19887.5|19847.5|19884.7|19844.7|19893.5|19853.5|19881.9|19841.9|0
1599531000000|2020-09-08 02:10:00|19884.8|19844.8|19882|19842|19888|19848|19876.6|19836.6|0
1599531300000|2020-09-08 02:15:00|19882.1|19842.1|19876.3|19836.3|19888.3|19848.3|19876.2|19836.2|0
1599531600000|2020-09-08 02:20:00|19876.4|19836.4|19881.7|19841.7|19887.2|19847.2|19876.2|19836.2|0
1599531900000|2020-09-08 02:25:00|19881.8|19841.8|19872.8|19832.8|19887.7|19847.7|19870|19830|0
1599532200000|2020-09-08 02:30:00|19871.8|19831.8|19859.9|19819.9|19875.3|19835.3|19859.9|19819.9|0
1599532500000|2020-09-08 02:35:00|19859.8|19819.8|19856.7|19816.7|19868.6|19828.6|19851.1|19811.1|0
1599532800000|2020-09-08 02:40:00|19856.6|19816.6|19856.7|19816.7|19862.9|19822.9|19850.8|19810.8|0
1599533100000|2020-09-08 02:45:00|19856.4|19816.4|19856.4|19816.4|19865.5|19825.5|19850.9|19810.9|0
1599533400000|2020-09-08 02:50:00|19856.5|19816.5|19850.3|19810.3|19862|19822|19839.1|19799.1|0
1599533700000|2020-09-08 02:55:00|19850.4|19810.4|19839.1|19799.1|19856.1|19816.1|19838.8|19798.8|0
1599534000000|2020-09-08 03:00:00|19838.8|19798.8|19820.6|19780.6|19845.1|19805.1|19814.8|19774.8|0
1599534300000|2020-09-08 03:05:00|19820.8|19780.8|19819.3|19779.3|19826.7|19786.7|19819.1|19779.1|0
1599534600000|2020-09-08 03:10:00|19819.1|19779.1|19825.1|19785.1|19825.4|19785.4|19819.1|19779.1|0
1599534900000|2020-09-08 03:15:00|19824.9|19784.9|19828.2|19788.2|19830.7|19790.7|19819.1|19779.1|0
1599535200000|2020-09-08 03:20:00|19828.1|19788.1|19830.4|19790.4|19830.9|19790.9|19824.4|19784.4|0
1599535500000|2020-09-08 03:25:00|19830.5|19790.5|19821.3|19781.3|19836.5|19796.5|19812.5|19772.5|0
1599535800000|2020-09-08 03:30:00|19820.3|19780.3|19835.9|19795.9|19835.9|19795.9|19807|19767|0
1599536100000|2020-09-08 03:35:00|19836|19796|19836.2|19796.2|19847.8|19807.8|19835.9|19795.9|0
1599536400000|2020-09-08 03:40:00|19836.3|19796.3|19847.7|19807.7|19853.5|19813.5|19836.3|19796.3|0
1599536700000|2020-09-08 03:45:00|19847.6|19807.6|19841.4|19801.4|19847.9|19807.9|19841.4|19801.4|0
1599537000000|2020-09-08 03:50:00|19841.5|19801.5|19842|19802|19842.2|19802.2|19835.9|19795.9|0
1599537300000|2020-09-08 03:55:00|19841.9|19801.9|19853.3|19813.3|19853.3|19813.3|19841.5|19801.5|0
1599537600000|2020-09-08 04:00:00|19853.2|19813.2|19853.5|19813.5|19853.9|19813.9|19847.8|19807.8|0
1599537900000|2020-09-08 04:05:00|19853.6|19813.6|19847.9|19807.9|19860|19820|19847.5|19807.5|0
1599538200000|2020-09-08 04:10:00|19847.8|19807.8|19864.9|19824.9|19870.7|19830.7|19847.8|19807.8|0
1599538500000|2020-09-08 04:15:00|19865|19825|19864.9|19824.9|19870.7|19830.7|19859.4|19819.4|0
1599538800000|2020-09-08 04:20:00|19865|19825|19859.2|19819.2|19865.2|19825.2|19856.1|19816.1|0
1599539100000|2020-09-08 04:25:00|19859.3|19819.3|19859.6|19819.6|19862.2|19822.2|19853.4|19813.4|0
1599539400000|2020-09-08 04:30:00|19859.4|19819.4|19860.2|19820.2|19865.5|19825.5|19859.1|19819.1|0
1599539700000|2020-09-08 04:35:00|19860|19820|19854.4|19814.4|19860.5|19820.5|19854.2|19814.2|0
1599540000000|2020-09-08 04:40:00|19854.3|19814.3|19842.6|19802.6|19854.4|19814.4|19842.1|19802.1|0
1599540300000|2020-09-08 04:45:00|19842.8|19802.8|19847.6|19807.6|19853.8|19813.8|19841.9|19801.9|0
1599540600000|2020-09-08 04:50:00|19847.7|19807.7|19848.2|19808.2|19862.7|19822.7|19847.7|19807.7|0
1599540900000|2020-09-08 04:55:00|19848.1|19808.1|19854.4|19814.4|19854.5|19814.5|19847.9|19807.9|0
1599541200000|2020-09-08 05:00:00|19854.3|19814.3|19854.5|19814.5|19860.8|19820.8|19842.4|19802.4|0
1599541500000|2020-09-08 05:05:00|19854.4|19814.4|19850.2|19810.2|19854.4|19814.4|19845.4|19805.4|0
1599541800000|2020-09-08 05:10:00|19850.3|19810.3|19856.6|19816.6|19856.8|19816.8|19839|19799|0
1599542100000|2020-09-08 05:15:00|19856.8|19816.8|19868.2|19828.2|19868.7|19828.7|19856.8|19816.8|0
1599542400000|2020-09-08 05:20:00|19868.3|19828.3|19868.7|19828.7|19880|19840|19868.1|19828.1|0
1599542700000|2020-09-08 05:25:00|19868.8|19828.8|19869.3|19829.3|19886.1|19846.1|19868.7|19828.7|0
1599543000000|2020-09-08 05:30:00|19869.5|19829.5|19864|19824|19869.8|19829.8|19857.9|19817.9|0
1599543300000|2020-09-08 05:35:00|19863.9|19823.9|19858.6|19818.6|19867.6|19827.6|19855.6|19815.6|0
1599543600000|2020-09-08 05:40:00|19858.5|19818.5|19866.8|19826.8|19866.9|19826.9|19855.5|19815.5|0
1599543900000|2020-09-08 05:45:00|19866.7|19826.7|19891.1|19851.1|19893.1|19853.1|19866.7|19826.7|0
1599544200000|2020-09-08 05:50:00|19891|19851|19891.4|19851.4|19896.9|19856.9|19880.1|19840.1|0
1599544500000|2020-09-08 05:55:00|19891.3|19851.3|19904.3|19864.3|19904.3|19864.3|19885.5|19845.5|0
1599544800000|2020-09-08 06:00:00|19904.5|19864.5|19833.5|19818.5|19928.7|19888.7|19823.5|19808.5|53
1599545100000|2020-09-08 06:05:00|19838.5|19823.5|19823.5|19808.5|19858.5|19843.5|19823.5|19808.5|89
1599545400000|2020-09-08 06:10:00|19828.5|19813.5|19823.5|19808.5|19843.5|19828.5|19823.5|19808.5|24
1599545700000|2020-09-08 06:15:00|19828.5|19813.5|19828.5|19813.5|19838.5|19823.5|19828.5|19813.5|24
1599546000000|2020-09-08 06:20:00|19833.5|19818.5|19798.5|19783.5|19838.5|19823.5|19798.5|19783.5|31
1599546300000|2020-09-08 06:25:00|19803.5|19788.5|19813.5|19798.5|19813.5|19798.5|19803.5|19788.5|21
1599546600000|2020-09-08 06:30:00|19808.5|19793.5|19808.5|19793.5|19813.5|19798.5|19808.5|19793.5|11
1599546900000|2020-09-08 06:35:00|19818.5|19803.5|19833.5|19818.5|19833.5|19818.5|19818.5|19803.5|17
1599547200000|2020-09-08 06:40:00|19828.5|19813.5|19823.5|19808.5|19828.5|19813.5|19818.5|19803.5|11
1599547500000|2020-09-08 06:45:00|19828.5|19813.5|19818.5|19803.5|19828.5|19813.5|19818.5|19803.5|11
1599547800000|2020-09-08 06:50:00|19813.5|19798.5|19803.5|19788.5|19813.5|19798.5|19798.5|19783.5|34
1599548100000|2020-09-08 06:55:00|19798.5|19783.5|19788.5|19773.5|19803.5|19788.5|19788.5|19773.5|25
1599548400000|2020-09-08 07:00:00|19783.5|19768.5|19758.5|19743.5|19833.5|19818.5|19753.5|19738.5|638
1599548700000|2020-09-08 07:05:00|19753.5|19738.5|19678.5|19663.5|19763.5|19748.5|19658.5|19643.5|766
1599549000000|2020-09-08 07:10:00|19673.5|19658.5|19723.5|19708.5|19723.5|19708.5|19658.5|19643.5|570
1599549300000|2020-09-08 07:15:00|19728.5|19713.5|19658.5|19643.5|19733.5|19718.5|19643.5|19628.5|541
1599549600000|2020-09-08 07:20:00|19663.5|19648.5|19648.5|19633.5|19668.5|19653.5|19618.5|19603.5|396
1599549900000|2020-09-08 07:25:00|19643.5|19628.5|19658.5|19643.5|19678.5|19663.5|19638.5|19623.5|402
1599550200000|2020-09-08 07:30:00|19653.5|19638.5|19653.5|19638.5|19663.5|19648.5|19613.5|19598.5|404
1599550500000|2020-09-08 07:35:00|19643.5|19628.5|19618.5|19603.5|19643.5|19628.5|19608.5|19593.5|212
1599550800000|2020-09-08 07:40:00|19621.3|19606.3|19586.3|19571.3|19631.3|19616.3|19576.3|19561.3|306
1599551100000|2020-09-08 07:45:00|19591.3|19576.3|19606.3|19591.3|19611.3|19596.3|19591.3|19576.3|362
1599551400000|2020-09-08 07:50:00|19611.3|19596.3|19641.3|19626.3|19641.3|19626.3|19601.3|19586.3|159
1599551700000|2020-09-08 07:55:00|19631.3|19616.3|19611.3|19596.3|19631.3|19616.3|19596.3|19581.3|128
1599552000000|2020-09-08 08:00:00|19606.3|19591.3|19576.3|19561.3|19611.3|19596.3|19561.3|19546.3|287
1599552300000|2020-09-08 08:05:00|19581.3|19566.3|19586.3|19571.3|19586.3|19571.3|19566.3|19551.3|240
1599552600000|2020-09-08 08:10:00|19576.3|19561.3|19526.3|19511.3|19581.3|19566.3|19521.3|19506.3|216
1599552900000|2020-09-08 08:15:00|19531.3|19516.3|19486.3|19471.3|19531.3|19516.3|19476.3|19461.3|336
1599553200000|2020-09-08 08:20:00|19481.3|19466.3|19456.3|19441.3|19491.3|19476.3|19456.3|19441.3|223
1599553500000|2020-09-08 08:25:00|19466.3|19451.3|19501.3|19486.3|19511.3|19496.3|19461.3|19446.3|287
1599553800000|2020-09-08 08:30:00|19496.3|19481.3|19481.3|19466.3|19506.3|19491.3|19481.3|19466.3|273
1599554100000|2020-09-08 08:35:00|19476.3|19461.3|19491.3|19476.3|19506.3|19491.3|19451.3|19436.3|217
1599554400000|2020-09-08 08:40:00|19486.3|19471.3|19451.3|19436.3|19491.3|19476.3|19446.3|19431.3|262
1599554700000|2020-09-08 08:45:00|19446.3|19431.3|19456.3|19441.3|19461.3|19446.3|19426.3|19411.3|243
1599555000000|2020-09-08 08:50:00|19451.3|19436.3|19456.3|19441.3|19461.3|19446.3|19441.3|19426.3|247
1599555300000|2020-09-08 08:55:00|19461.3|19446.3|19471.3|19456.3|19491.3|19476.3|19461.3|19446.3|279
1599555600000|2020-09-08 09:00:00|19466.3|19451.3|19506.3|19491.3|19506.3|19491.3|19446.3|19431.3|230
1599555900000|2020-09-08 09:05:00|19501.3|19486.3|19481.3|19466.3|19501.3|19486.3|19456.3|19441.3|304
1599556200000|2020-09-08 09:10:00|19476.3|19461.3|19446.3|19431.3|19486.3|19471.3|19436.3|19421.3|203
1599556500000|2020-09-08 09:15:00|19441.3|19426.3|19466.3|19451.3|19471.3|19456.3|19436.3|19421.3|163
1599556800000|2020-09-08 09:20:00|19461.3|19446.3|19446.3|19431.3|19461.3|19446.3|19441.3|19426.3|108
1599557100000|2020-09-08 09:25:00|19441.3|19426.3|19456.3|19441.3|19466.3|19451.3|19431.3|19416.3|142
1599557400000|2020-09-08 09:30:00|19451.3|19436.3|19416.3|19401.3|19451.3|19436.3|19416.3|19401.3|225
1599557700000|2020-09-08 09:35:00|19421.3|19406.3|19426.3|19411.3|19431.3|19416.3|19416.3|19401.3|125
1599558000000|2020-09-08 09:40:00|19421.3|19406.3|19391.3|19376.3|19426.3|19411.3|19386.3|19371.3|312
1599558300000|2020-09-08 09:45:00|19386.3|19371.3|19421.3|19406.3|19421.3|19406.3|19386.3|19371.3|292
1599558600000|2020-09-08 09:50:00|19416.3|19401.3|19396.3|19381.3|19426.3|19411.3|19396.3|19381.3|151
1599558900000|2020-09-08 09:55:00|19401.3|19386.3|19406.3|19391.3|19421.3|19406.3|19396.3|19381.3|146
1599559200000|2020-09-08 10:00:00|19401.3|19386.3|19421.3|19406.3|19426.3|19411.3|19396.3|19381.3|162
1599559500000|2020-09-08 10:05:00|19416.3|19401.3|19436.3|19421.3|19441.3|19426.3|19411.3|19396.3|122
1599559800000|2020-09-08 10:10:00|19441.3|19426.3|19441.3|19426.3|19446.3|19431.3|19416.3|19401.3|75
1599560100000|2020-09-08 10:15:00|19431.3|19416.3|19446.3|19431.3|19456.3|19441.3|19421.3|19406.3|101
1599560400000|2020-09-08 10:20:00|19451.3|19436.3|19431.3|19416.3|19461.3|19446.3|19426.3|19411.3|96
1599560700000|2020-09-08 10:25:00|19426.3|19411.3|19401.3|19386.3|19426.3|19411.3|19396.3|19381.3|130
1599561000000|2020-09-08 10:30:00|19406.3|19391.3|19401.3|19386.3|19416.3|19401.3|19396.3|19381.3|104
1599561300000|2020-09-08 10:35:00|19396.3|19381.3|19386.3|19371.3|19396.3|19381.3|19381.3|19366.3|123
1599561600000|2020-09-08 10:40:00|19381.3|19366.3|19376.3|19361.3|19391.3|19376.3|19376.3|19361.3|118
1599561900000|2020-09-08 10:45:00|19381.3|19366.3|19366.3|19351.3|19381.3|19366.3|19361.3|19346.3|249
1599562200000|2020-09-08 10:50:00|19361.3|19346.3|19371.3|19356.3|19376.3|19361.3|19361.3|19346.3|117
1599562500000|2020-09-08 10:55:00|19366.3|19351.3|19376.3|19361.3|19376.3|19361.3|19361.3|19346.3|130
1599562800000|2020-09-08 11:00:00|19371.3|19356.3|19391.3|19376.3|19391.3|19376.3|19371.3|19356.3|151
1599563100000|2020-09-08 11:05:00|19386.3|19371.3|19376.3|19361.3|19396.3|19381.3|19371.3|19356.3|97
1599563400000|2020-09-08 11:10:00|19371.3|19356.3|19366.3|19351.3|19381.3|19366.3|19361.3|19346.3|72
1599563700000|2020-09-08 11:15:00|19361.3|19346.3|19341.3|19326.3|19366.3|19351.3|19331.3|19316.3|200
1599564000000|2020-09-08 11:20:00|19336.3|19321.3|19341.3|19326.3|19341.3|19326.3|19326.3|19311.3|79
1599564300000|2020-09-08 11:25:00|19346.3|19331.3|19361.3|19346.3|19361.3|19346.3|19341.3|19326.3|70
1599564600000|2020-09-08 11:30:00|19356.3|19341.3|19331.3|19316.3|19356.3|19341.3|19331.3|19316.3|106
1599564900000|2020-09-08 11:35:00|19326.3|19311.3|19301.3|19286.3|19331.3|19316.3|19301.3|19286.3|166
1599565200000|2020-09-08 11:40:00|19305.9|19290.9|19270.9|19255.9|19305.9|19290.9|19270.9|19255.9|238
1599565500000|2020-09-08 11:45:00|19265.9|19250.9|19290.9|19275.9|19295.9|19280.9|19265.9|19250.9|226
1599565800000|2020-09-08 11:50:00|19295.9|19280.9|19295.9|19280.9|19310.9|19295.9|19285.9|19270.9|205
1599566100000|2020-09-08 11:55:00|19290.9|19275.9|19335.9|19320.9|19335.9|19320.9|19290.9|19275.9|163
1599566400000|2020-09-08 12:00:00|19330.9|19315.9|19305.9|19290.9|19340.9|19325.9|19305.9|19290.9|250
1599566700000|2020-09-08 12:05:00|19310.9|19295.9|19290.9|19275.9|19320.9|19305.9|19290.9|19275.9|160
1599567000000|2020-09-08 12:10:00|19285.9|19270.9|19275.9|19260.9|19305.9|19290.9|19265.9|19250.9|434
1599567300000|2020-09-08 12:15:00|19270.9|19255.9|19295.9|19280.9|19300.9|19285.9|19265.9|19250.9|204
1599567600000|2020-09-08 12:20:00|19290.9|19275.9|19295.9|19280.9|19300.9|19285.9|19270.9|19255.9|155
1599567900000|2020-09-08 12:25:00|19290.9|19275.9|19270.9|19255.9|19290.9|19275.9|19270.9|19255.9|174
1599568200000|2020-09-08 12:30:00|19275.9|19260.9|19280.9|19265.9|19305.9|19290.9|19270.9|19255.9|249
1599568500000|2020-09-08 12:35:00|19275.9|19260.9|19210.9|19195.9|19275.9|19260.9|19210.9|19195.9|411
1599568800000|2020-09-08 12:40:00|19215.9|19200.9|19240.9|19225.9|19250.9|19235.9|19205.9|19190.9|308
1599569100000|2020-09-08 12:45:00|19235.9|19220.9|19265.9|19250.9|19275.9|19260.9|19235.9|19220.9|207
1599569400000|2020-09-08 12:50:00|19270.9|19255.9|19235.9|19220.9|19270.9|19255.9|19230.9|19215.9|323
1599569700000|2020-09-08 12:55:00|19240.9|19225.9|19270.9|19255.9|19285.9|19270.9|19240.9|19225.9|249
1599570000000|2020-09-08 13:00:00|19260.9|19245.9|19245.9|19230.9|19270.9|19255.9|19245.9|19230.9|189
1599570300000|2020-09-08 13:05:00|19240.9|19225.9|19255.9|19240.9|19260.9|19245.9|19240.9|19225.9|94
1599570600000|2020-09-08 13:10:00|19250.9|19235.9|19235.9|19220.9|19255.9|19240.9|19230.9|19215.9|113
1599570900000|2020-09-08 13:15:00|19230.9|19215.9|19230.9|19215.9|19240.9|19225.9|19230.9|19215.9|92
1599571200000|2020-09-08 13:20:00|19225.9|19210.9|19235.9|19220.9|19240.9|19225.9|19220.9|19205.9|215
1599571500000|2020-09-08 13:25:00|19240.9|19225.9|19260.9|19245.9|19265.9|19250.9|19235.9|19220.9|132
1599571800000|2020-09-08 13:30:00|19250.9|19235.9|19255.9|19240.9|19275.9|19260.9|19235.9|19220.9|424
1599572100000|2020-09-08 13:35:00|19250.9|19235.9|19280.9|19265.9|19285.9|19270.9|19240.9|19225.9|281
1599572400000|2020-09-08 13:40:00|19270.9|19255.9|19250.9|19235.9|19270.9|19255.9|19240.9|19225.9|169
1599572700000|2020-09-08 13:45:00|19245.9|19230.9|19275.9|19260.9|19320.9|19305.9|19230.9|19215.9|588
1599573000000|2020-09-08 13:50:00|19270.9|19255.9|19310.9|19295.9|19320.9|19305.9|19270.9|19255.9|296
1599573300000|2020-09-08 13:55:00|19315.9|19300.9|19340.9|19325.9|19355.9|19340.9|19305.9|19290.9|393
1599573600000|2020-09-08 14:00:00|19345.9|19330.9|19280.9|19265.9|19345.9|19330.9|19280.9|19265.9|480
1599573900000|2020-09-08 14:05:00|19285.9|19270.9|19325.9|19310.9|19325.9|19310.9|19270.9|19255.9|293
1599574200000|2020-09-08 14:10:00|19327.3|19312.3|19382.3|19367.3|19387.3|19372.3|19317.3|19302.3|409
1599574500000|2020-09-08 14:15:00|19377.3|19362.3|19357.3|19342.3|19397.3|19382.3|19357.3|19342.3|423
1599574800000|2020-09-08 14:20:00|19362.3|19347.3|19382.3|19367.3|19397.3|19382.3|19342.3|19327.3|280
1599575100000|2020-09-08 14:25:00|19387.3|19372.3|19412.3|19397.3|19417.3|19402.3|19387.3|19372.3|192
1599575400000|2020-09-08 14:30:00|19417.3|19402.3|19412.3|19397.3|19422.3|19407.3|19387.3|19372.3|311
1599575700000|2020-09-08 14:35:00|19407.3|19392.3|19422.3|19407.3|19422.3|19407.3|19382.3|19367.3|289
1599576000000|2020-09-08 14:40:00|19427.3|19412.3|19392.3|19377.3|19432.3|19417.3|19362.3|19347.3|235
1599576300000|2020-09-08 14:45:00|19387.3|19372.3|19362.3|19347.3|19397.3|19382.3|19357.3|19342.3|447
1599576600000|2020-09-08 14:50:00|19357.3|19342.3|19367.3|19352.3|19402.3|19387.3|19357.3|19342.3|271
1599576900000|2020-09-08 14:55:00|19362.3|19347.3|19367.3|19352.3|19397.3|19382.3|19357.3|19342.3|153
1599577200000|2020-09-08 15:00:00|19362.3|19347.3|19407.3|19392.3|19412.3|19397.3|19347.3|19332.3|295
1599577500000|2020-09-08 15:05:00|19402.3|19387.3|19422.3|19407.3|19422.3|19407.3|19397.3|19382.3|253
1599577800000|2020-09-08 15:10:00|19427.3|19412.3|19422.3|19407.3|19437.3|19422.3|19412.3|19397.3|221
1599578100000|2020-09-08 15:15:00|19417.3|19402.3|19432.3|19417.3|19442.3|19427.3|19417.3|19402.3|237
1599578400000|2020-09-08 15:20:00|19437.3|19422.3|19427.3|19412.3|19437.3|19422.3|19402.3|19387.3|222
1599578700000|2020-09-08 15:25:00|19422.3|19407.3|19417.3|19402.3|19442.3|19427.3|19412.3|19397.3|577
1599579000000|2020-09-08 15:30:00|19412.3|19397.3|19392.3|19377.3|19427.3|19412.3|19362.3|19347.3|872
1599579300000|2020-09-08 15:35:00|19397.3|19382.3|19357.3|19342.3|19402.3|19387.3|19357.3|19342.3|340
1599579600000|2020-09-08 15:40:00|19352.3|19337.3|19372.3|19357.3|19377.3|19362.3|19347.3|19332.3|134
1599579900000|2020-09-08 15:45:00|19367.3|19352.3|19367.3|19352.3|19382.3|19367.3|19357.3|19342.3|52
1599580200000|2020-09-08 15:50:00|19377.3|19357.3|19347.3|19327.3|19382.3|19362.3|19347.3|19322.3|46
1599580500000|2020-09-08 15:55:00|19342.3|19322.3|19367.3|19347.3|19387.3|19362.3|19342.3|19322.3|62
1599580800000|2020-09-08 16:00:00|19372.3|19352.3|19392.3|19367.3|19407.3|19382.3|19367.3|19342.3|59
1599581100000|2020-09-08 16:05:00|19397.3|19372.3|19407.3|19387.3|19422.3|19397.3|19387.3|19367.3|24
1599581400000|2020-09-08 16:10:00|19412.3|19392.3|19412.3|19392.3|19427.3|19402.3|19407.3|19387.3|33
1599581700000|2020-09-08 16:15:00|19417.3|19387.3|19422.3|19397.3|19427.3|19407.3|19407.3|19387.3|44
1599582000000|2020-09-08 16:20:00|19417.3|19392.3|19432.3|19412.3|19437.3|19412.3|19407.3|19382.3|14
1599582300000|2020-09-08 16:25:00|19437.3|19407.3|19412.3|19387.3|19437.3|19412.3|19407.3|19387.3|13
1599582600000|2020-09-08 16:30:00|19417.3|19392.3|19422.3|19402.3|19422.3|19402.3|19402.3|19377.3|25
1599582900000|2020-09-08 16:35:00|19427.3|19397.3|19427.3|19407.3|19432.3|19412.3|19417.3|19397.3|30
1599583200000|2020-09-08 16:40:00|19432.3|19412.3|19432.3|19412.3|19437.3|19417.3|19417.3|19397.3|23
1599583500000|2020-09-08 16:45:00|19437.3|19417.3|19447.3|19422.3|19447.3|19427.3|19437.3|19417.3|14
1599583800000|2020-09-08 16:50:00|19442.3|19417.3|19442.3|19417.3|19447.3|19427.3|19437.3|19417.3|14
1599584100000|2020-09-08 16:55:00|19437.3|19422.3|19442.3|19422.3|19442.3|19422.3|19437.3|19417.3|40
1599584400000|2020-09-08 17:00:00|19437.3|19417.3|19437.3|19412.3|19442.3|19422.3|19427.3|19407.3|13
1599584700000|2020-09-08 17:05:00|19432.3|19407.3|19432.3|19407.3|19442.3|19422.3|19432.3|19407.3|9
1599585000000|2020-09-08 17:10:00|19427.3|19412.3|19442.3|19417.3|19442.3|19422.3|19427.3|19407.3|3
1599585300000|2020-09-08 17:15:00|19437.3|19422.3|19447.3|19422.3|19447.3|19427.3|19437.3|19417.3|14
1599585600000|2020-09-08 17:20:00|19442.3|19417.3|19447.3|19422.3|19447.3|19422.3|19432.3|19412.3|18
1599585900000|2020-09-08 17:25:00|19442.3|19427.3|19437.3|19412.3|19447.3|19427.3|19432.3|19412.3|6
1599586200000|2020-09-08 17:30:00|19432.3|19417.3|19437.3|19417.3|19447.3|19422.3|19427.3|19402.3|12
1599586500000|2020-09-08 17:35:00|19442.3|19412.3|19447.3|19427.3|19452.3|19427.3|19437.3|19412.3|12
1599586800000|2020-09-08 17:40:00|19452.3|19422.3|19452.3|19432.3|19457.3|19437.3|19447.3|19422.3|11
1599587100000|2020-09-08 17:45:00|19457.3|19427.3|19452.3|19432.3|19457.3|19437.3|19447.3|19422.3|16
1599587400000|2020-09-08 17:50:00|19457.3|19427.3|19457.3|19437.3|19457.3|19437.3|19452.3|19427.3|15
1599587700000|2020-09-08 17:55:00|19452.3|19432.3|19452.3|19432.3|19457.3|19437.3|19447.3|19427.3|13
1599588000000|2020-09-08 18:00:00|19457.3|19437.3|19447.3|19427.3|19462.3|19442.3|19447.3|19427.3|22
1599588300000|2020-09-08 18:05:00|19452.3|19432.3|19457.3|19432.3|19457.3|19437.3|19442.3|19422.3|18
1599588600000|2020-09-08 18:10:00|19452.3|19437.3|19442.3|19422.3|19457.3|19437.3|19442.3|19422.3|5
1599588900000|2020-09-08 18:15:00|19447.3|19417.3|19427.3|19407.3|19447.3|19417.3|19422.3|19402.3|23
1599589200000|2020-09-08 18:20:00|19432.3|19402.3|19412.3|19392.3|19432.3|19412.3|19412.3|19387.3|18
1599589500000|2020-09-08 18:25:00|19417.3|19387.3|19407.3|19392.3|19422.3|19402.3|19407.3|19387.3|14
1599589800000|2020-09-08 18:30:00|19422.3|19407.3|19417.3|19402.3|19422.3|19407.3|19412.3|19397.3|80
1599590100000|2020-09-08 18:35:00|19412.3|19397.3|19382.3|19367.3|19412.3|19397.3|19382.3|19367.3|34
1599590400000|2020-09-08 18:40:00|19377.3|19362.3|19362.3|19347.3|19382.3|19367.3|19362.3|19347.3|20
1599590700000|2020-09-08 18:45:00|19367.3|19352.3|19372.3|19357.3|19372.3|19357.3|19357.3|19342.3|20
1599591000000|2020-09-08 18:50:00|19367.3|19352.3|19327.3|19312.3|19367.3|19352.3|19322.3|19307.3|81
1599591300000|2020-09-08 18:55:00|19322.3|19307.3|19357.3|19342.3|19367.3|19352.3|19312.3|19297.3|40
1599591600000|2020-09-08 19:00:00|19362.3|19347.3|19322.3|19307.3|19367.3|19352.3|19322.3|19307.3|18
1599591900000|2020-09-08 19:05:00|19317.3|19302.3|19327.3|19312.3|19327.3|19312.3|19317.3|19302.3|11
1599592200000|2020-09-08 19:10:00|19342.3|19327.3|19362.3|19347.3|19362.3|19347.3|19342.3|19327.3|12
1599592500000|2020-09-08 19:15:00|19357.3|19342.3|19357.3|19342.3|19367.3|19352.3|19342.3|19327.3|10
1599592800000|2020-09-08 19:20:00|19372.3|19357.3|19367.3|19352.3|19377.3|19362.3|19367.3|19352.3|11
1599593100000|2020-09-08 19:25:00|19377.3|19362.3|19387.3|19372.3|19387.3|19372.3|19362.3|19347.3|13
1599593400000|2020-09-08 19:30:00|19397.3|19382.3|19372.3|19357.3|19407.3|19392.3|19372.3|19357.3|16
1599593700000|2020-09-08 19:35:00|19382.3|19367.3|19387.3|19372.3|19402.3|19387.3|19382.3|19367.3|12
1599594000000|2020-09-08 19:40:00|19392.3|19377.3|19392.3|19377.3|19392.3|19377.3|19392.3|19377.3|8
1599594300000|2020-09-08 19:45:00|19387.3|19372.3|19367.3|19352.3|19387.3|19372.3|19352.3|19337.3|20
1599594600000|2020-09-08 19:50:00|19357.3|19342.3|19352.3|19337.3|19362.3|19347.3|19342.3|19327.3|20
1599594900000|2020-09-08 19:55:00|19327.3|19312.3|19317.3|19302.3|19332.3|19317.3|19312.3|19297.3|46
1599595200000|2020-09-08 20:00:00|19326.5|19286.5|19370|19330|19395.6|19355.6|19326|19286|0
1599595500000|2020-09-08 20:05:00|19370.2|19330.2|19342.3|19302.3|19375.4|19335.4|19330.4|19290.4|0
1599595800000|2020-09-08 20:10:00|19342.4|19302.4|19352.5|19312.5|19368.9|19328.9|19339.4|19299.4|0
1599596100000|2020-09-08 20:15:00|19352.7|19312.7|19355.7|19315.7|19355.7|19315.7|19350.3|19310.3|0
1599596400000|2020-09-08 20:20:00|19353.7|19313.7|19353.7|19313.7|19355.2|19315.2|19352.2|19312.2|0
1599596700000|2020-09-08 20:25:00|19355.7|19315.7|19355.2|19315.2|19356.2|19316.2|19353.2|19313.2|0
1599597000000|2020-09-08 20:30:00|19356.2|19316.2|19354|19314|19380.1|19340.1|19349.3|19309.3|0
1599597300000|2020-09-08 20:35:00|19354.2|19314.2|19358.2|19318.2|19374.2|19334.2|19352.3|19312.3|0
1599597600000|2020-09-08 20:40:00|19357.9|19317.9|19343.6|19303.6|19359.4|19319.4|19340.9|19300.9|0
1599597900000|2020-09-08 20:45:00|19342.2|19302.2|19358.2|19318.2|19368.3|19328.3|19342.2|19302.2|0
1599598200000|2020-09-08 20:50:00|19357.9|19317.9|19356.5|19316.5|19368.3|19328.3|19351|19311|0
1599598500000|2020-09-08 20:55:00|19357|19317|19356.2|19316.2|19363.6|19323.6|19348.9|19308.9|0
1599598800000|2020-09-08 21:00:00|19356.7|19316.7|19358.2|19318.2|19358.2|19318.2|19354.8|19314.8|0
1599599100000|2020-09-08 21:05:00|19359.2|19319.2|19355.3|19315.3|19359.2|19319.2|19353.8|19313.8|0
1599599400000|2020-09-08 21:10:00|19354.3|19314.3|19355.8|19315.8|19357.2|19317.2|19354.3|19314.3|0
1599599700000|2020-09-08 21:15:00|19357.2|19317.2|19354.8|19314.8|19357.7|19317.7|19354.8|19314.8|0
1599600000000|2020-09-08 21:20:00|19354.3|19314.3|19266.5|19226.5|19354.3|19314.3|19265.5|19225.5|0
1599600300000|2020-09-08 21:25:00|19256.6|19216.6|19268|19228|19282.3|19242.3|19254.6|19214.6|0
1599600600000|2020-09-08 21:30:00|19268.5|19228.5|19220|19180|19272.4|19232.4|19210.7|19170.7|0
1599600900000|2020-09-08 21:35:00|19218.5|19178.5|19217|19177|19226.6|19186.6|19216|19176|0
1599601200000|2020-09-08 21:40:00|19215.5|19175.5|19180|19140|19217|19177|19179.5|19139.5|0
1599601500000|2020-09-08 21:45:00|19178.5|19138.5|19198.6|19158.6|19198.6|19158.6|19163.5|19123.5|0
1599601800000|2020-09-08 21:50:00|19199.1|19159.1|19253|19213|19253|19213|19197.1|19157.1|0
1599602100000|2020-09-08 21:55:00|19252|19212|19257.4|19217.4|19258.4|19218.4|19240.6|19200.6|0
1599602400000|2020-09-08 22:00:00|19240.2|19200.2|19206.9|19166.9|19269|19229|19187.3|19147.3|0
1599602700000|2020-09-08 22:05:00|19207|19167|19163.5|19123.5|19211.1|19171.1|19163.5|19123.5|0
1599603000000|2020-09-08 22:10:00|19163.7|19123.7|19162.8|19122.8|19171.2|19131.2|19122.2|19082.2|0
1599603300000|2020-09-08 22:15:00|19163|19123|19205.4|19165.4|19206|19166|19163|19123|0
1599603600000|2020-09-08 22:20:00|19205.5|19165.5|19254.2|19214.2|19259|19219|19198.9|19158.9|0
1599603900000|2020-09-08 22:25:00|19254.3|19214.3|19244.1|19204.1|19255.4|19215.4|19228.1|19188.1|0
1599604200000|2020-09-08 22:30:00|19244.4|19204.4|19241.1|19201.1|19259.6|19219.6|19235.2|19195.2|0
1599604500000|2020-09-08 22:35:00|19241.6|19201.6|19231.6|19191.6|19246.5|19206.5|19228.7|19188.7|0
1599604800000|2020-09-08 22:40:00|19231.9|19191.9|19230.3|19190.3|19237.5|19197.5|19222.8|19182.8|0
1599605100000|2020-09-08 22:45:00|19230.1|19190.1|19240.4|19200.4|19245.7|19205.7|19229.6|19189.6|0
1599605400000|2020-09-08 22:50:00|19240.5|19200.5|19263.1|19223.1|19278.9|19238.9|19240.5|19200.5|0
1599605700000|2020-09-08 22:55:00|19262.9|19222.9|19273.3|19233.3|19277.2|19237.2|19260.1|19220.1|0
1599606000000|2020-09-08 23:00:00|19274.3|19234.3|19248.8|19208.8|19277.2|19237.2|19236.3|19196.3|0
1599606300000|2020-09-08 23:05:00|19249|19209|19264.7|19224.7|19274.3|19234.3|19247|19207|0
1599606600000|2020-09-08 23:10:00|19264.2|19224.2|19282.6|19242.6|19285.6|19245.6|19262.4|19222.4|0
1599606900000|2020-09-08 23:15:00|19282.5|19242.5|19282.6|19242.6|19301.6|19261.6|19281.4|19241.4|0
1599607200000|2020-09-08 23:20:00|19282.8|19242.8|19292.1|19252.1|19300.4|19260.4|19282.6|19242.6|0
1599607500000|2020-09-08 23:25:00|19292.2|19252.2|19277.2|19237.2|19297.4|19257.4|19267.7|19227.7|0
1599607800000|2020-09-08 23:30:00|19277.1|19237.1|19271.3|19231.3|19284.4|19244.4|19266.6|19226.6|0
1599608100000|2020-09-08 23:35:00|19271.5|19231.5|19274.9|19234.9|19275.5|19235.5|19253.6|19213.6|0
1599608400000|2020-09-08 23:40:00|19275|19235|19291.5|19251.5|19294.5|19254.5|19274.9|19234.9|0
1599608700000|2020-09-08 23:45:00|19291.4|19251.4|19303.9|19263.9|19304.5|19264.5|19287.3|19247.3|0
1599609000000|2020-09-08 23:50:00|19304.1|19264.1|19314.6|19274.6|19315.9|19275.9|19295.7|19255.7|0
1599609300000|2020-09-08 23:55:00|19314.5|19274.5|19300.4|19260.4|19314.6|19274.6|19297.4|19257.4|0
1599609600000|2020-09-09 00:00:00|19300.2|19260.2|19305.4|19265.4|19314.6|19274.6|19292.7|19252.7|0
1599609900000|2020-09-09 00:05:00|19305.3|19265.3|19295|19255|19305.3|19265.3|19286.8|19246.8|0
1599610200000|2020-09-09 00:10:00|19294.9|19254.9|19321.5|19281.5|19322|19282|19291.4|19251.4|0
1599610500000|2020-09-09 00:15:00|19321.4|19281.4|19319.5|19279.5|19326.9|19286.9|19285|19245|0
1599610800000|2020-09-09 00:20:00|19319.4|19279.4|19319|19279|19325.3|19285.3|19302.2|19262.2|0
1599611100000|2020-09-09 00:25:00|19316.4|19276.4|19301.8|19261.8|19316.4|19276.4|19301.4|19261.4|0
1599611400000|2020-09-09 00:30:00|19301.9|19261.9|19327.4|19287.4|19327.4|19287.4|19301.6|19261.6|0
1599611700000|2020-09-09 00:35:00|19327.3|19287.3|19354.1|19314.1|19354.4|19314.4|19324.3|19284.3|0
1599612000000|2020-09-09 00:40:00|19354.2|19314.2|19363.4|19323.4|19366.7|19326.7|19348.2|19308.2|0
1599612300000|2020-09-09 00:45:00|19363.3|19323.3|19349.6|19309.6|19363.4|19323.4|19349.4|19309.4|0
1599612600000|2020-09-09 00:50:00|19349.7|19309.7|19349.6|19309.6|19361.3|19321.3|19349.4|19309.4|0
1599612900000|2020-09-09 00:55:00|19350.6|19310.6|19360.2|19320.2|19372.3|19332.3|19349.1|19309.1|0
1599613200000|2020-09-09 01:00:00|19360.1|19320.1|19349|19309|19360.1|19320.1|19337.3|19297.3|0
1599613500000|2020-09-09 01:05:00|19349.1|19309.1|19313.4|19273.4|19355.1|19315.1|19308|19268|0
1599613800000|2020-09-09 01:10:00|19313.5|19273.5|19325.1|19285.1|19330.4|19290.4|19304.4|19264.4|0
1599614100000|2020-09-09 01:15:00|19325|19285|19341.3|19301.3|19341.3|19301.3|19324.7|19284.7|0
1599614400000|2020-09-09 01:20:00|19341.1|19301.1|19352.8|19312.8|19352.9|19312.9|19336|19296|0
1599614700000|2020-09-09 01:25:00|19350.1|19310.1|19363.3|19323.3|19364|19324|19341.9|19301.9|0
1599615000000|2020-09-09 01:30:00|19363.4|19323.4|19369.3|19329.3|19369.4|19329.4|19345.4|19305.4|0
1599615300000|2020-09-09 01:35:00|19369.4|19329.4|19389.9|19349.9|19398.6|19358.6|19369.3|19329.3|0
1599615600000|2020-09-09 01:40:00|19388.9|19348.9|19410.1|19370.1|19412.9|19372.9|19386.9|19346.9|0
1599615900000|2020-09-09 01:45:00|19410|19370|19395.3|19355.3|19410.3|19370.3|19392.4|19352.4|0
1599616200000|2020-09-09 01:50:00|19395.4|19355.4|19389.9|19349.9|19395.6|19355.6|19387.1|19347.1|0
1599616500000|2020-09-09 01:55:00|19388.9|19348.9|19383.8|19343.8|19388.9|19348.9|19369.3|19329.3|0
1599616800000|2020-09-09 02:00:00|19384|19344|19369.3|19329.3|19384|19344|19368.7|19328.7|0
1599617100000|2020-09-09 02:05:00|19369.2|19329.2|19381.3|19341.3|19387.2|19347.2|19368.8|19328.8|0
1599617400000|2020-09-09 02:10:00|19381.5|19341.5|19405|19365|19410.4|19370.4|19378.7|19338.7|0
1599617700000|2020-09-09 02:15:00|19404.8|19364.8|19384.6|19344.6|19404.8|19364.8|19376|19336|0
1599618000000|2020-09-09 02:20:00|19384.4|19344.4|19374.9|19334.9|19384.4|19344.4|19369.3|19329.3|0
1599618300000|2020-09-09 02:25:00|19374.8|19334.8|19386.9|19346.9|19387.1|19347.1|19369.5|19329.5|0
1599618600000|2020-09-09 02:30:00|19384.9|19344.9|19352|19312|19384.9|19344.9|19351.7|19311.7|0
1599618900000|2020-09-09 02:35:00|19351.9|19311.9|19366.7|19326.7|19369.5|19329.5|19351.7|19311.7|0
1599619200000|2020-09-09 02:40:00|19367.7|19327.7|19369.7|19329.7|19370|19330|19358.7|19318.7|0
1599619500000|2020-09-09 02:45:00|19369.8|19329.8|19376|19336|19381.2|19341.2|19364.4|19324.4|0
1599619800000|2020-09-09 02:50:00|19375.9|19335.9|19370.4|19330.4|19381.7|19341.7|19364.4|19324.4|0
1599620100000|2020-09-09 02:55:00|19370.5|19330.5|19382.3|19342.3|19385.1|19345.1|19370.4|19330.4|0
1599620400000|2020-09-09 03:00:00|19382.4|19342.4|19377.5|19337.5|19388.2|19348.2|19374.3|19334.3|0
1599620700000|2020-09-09 03:05:00|19377.3|19337.3|19379.7|19339.7|19383.1|19343.1|19371.6|19331.6|0
1599621000000|2020-09-09 03:10:00|19379.8|19339.8|19377.3|19337.3|19382.8|19342.8|19371.1|19331.1|0
1599621300000|2020-09-09 03:15:00|19378.3|19338.3|19391.8|19351.8|19394.8|19354.8|19377.2|19337.2|0
1599621600000|2020-09-09 03:20:00|19391.9|19351.9|19390.8|19350.8|19391.9|19351.9|19377.7|19337.7|0
1599621900000|2020-09-09 03:25:00|19389.9|19349.9|19388|19348|19389.9|19349.9|19387.4|19347.4|0
1599622200000|2020-09-09 03:30:00|19387.9|19347.9|19386.9|19346.9|19388.2|19348.2|19386.7|19346.7|0
1599622500000|2020-09-09 03:35:00|19387|19347|19389.8|19349.8|19392.5|19352.5|19381.5|19341.5|0
1599622800000|2020-09-09 03:40:00|19389.7|19349.7|19392.5|19352.5|19392.5|19352.5|19386.4|19346.4|0
1599623100000|2020-09-09 03:45:00|19392.4|19352.4|19409.9|19369.9|19410|19370|19389.4|19349.4|0
1599623400000|2020-09-09 03:50:00|19410|19370|19408.9|19368.9|19410|19370|19408.9|19368.9|0
1599623700000|2020-09-09 03:55:00|19409|19369|19409.4|19369.4|19419.9|19379.9|19408.8|19368.8|0
1599624000000|2020-09-09 04:00:00|19409.3|19369.3|19402.6|19362.6|19409.3|19369.3|19396.7|19356.7|0
1599624300000|2020-09-09 04:05:00|19402.4|19362.4|19400.2|19360.2|19403.2|19363.2|19400.1|19360.1|0
1599624600000|2020-09-09 04:10:00|19400.1|19360.1|19401|19361|19406.8|19366.8|19398.1|19358.1|0
1599624900000|2020-09-09 04:15:00|19402|19362|19427.2|19387.2|19427.2|19387.2|19402|19362|0
1599625200000|2020-09-09 04:20:00|19427.4|19387.4|19433.2|19393.2|19433.3|19393.3|19421.4|19381.4|0
1599625500000|2020-09-09 04:25:00|19433.3|19393.3|19438.6|19398.6|19439.1|19399.1|19433.1|19393.1|0
1599625800000|2020-09-09 04:30:00|19437.6|19397.6|19438.6|19398.6|19444|19404|19427.4|19387.4|0
1599626100000|2020-09-09 04:35:00|19438.5|19398.5|19432.6|19392.6|19438.7|19398.7|19429.8|19389.8|0
1599626400000|2020-09-09 04:40:00|19432.7|19392.7|19427.2|19387.2|19433|19393|19421.4|19381.4|0
1599626700000|2020-09-09 04:45:00|19427.3|19387.3|19426.8|19386.8|19435.4|19395.4|19421|19381|0
1599627000000|2020-09-09 04:50:00|19426.9|19386.9|19427.3|19387.3|19432.8|19392.8|19421.8|19381.8|0
1599627300000|2020-09-09 04:55:00|19427.2|19387.2|19419.8|19379.8|19433.1|19393.1|19417|19377|0
1599627600000|2020-09-09 05:00:00|19420.8|19380.8|19440|19400|19445.3|19405.3|19414.1|19374.1|0
1599627900000|2020-09-09 05:05:00|19439.8|19399.8|19453|19413|19458.4|19418.4|19439.8|19399.8|0
1599628200000|2020-09-09 05:10:00|19453.1|19413.1|19470.5|19430.5|19476.1|19436.1|19450.5|19410.5|0
1599628500000|2020-09-09 05:15:00|19470.4|19430.4|19458.2|19418.2|19487.2|19447.2|19458.2|19418.2|0
1599628800000|2020-09-09 05:20:00|19458.1|19418.1|19450|19410|19463.6|19423.6|19446.9|19406.9|0
1599629100000|2020-09-09 05:25:00|19449.9|19409.9|19436.1|19396.1|19452.5|19412.5|19436.1|19396.1|0
1599629400000|2020-09-09 05:30:00|19436.3|19396.3|19427.7|19387.7|19436.6|19396.6|19414|19374|0
1599629700000|2020-09-09 05:35:00|19427.6|19387.6|19410.9|19370.9|19427.7|19387.7|19408.3|19368.3|0
1599630000000|2020-09-09 05:40:00|19410.8|19370.8|19404.9|19364.9|19411.1|19371.1|19396.8|19356.8|0
1599630300000|2020-09-09 05:45:00|19405.8|19365.8|19407.9|19367.9|19408.1|19368.1|19396.5|19356.5|0
1599630600000|2020-09-09 05:50:00|19408|19368|19386.1|19346.1|19413.7|19373.7|19385.3|19345.3|0
1599630900000|2020-09-09 05:55:00|19386.2|19346.2|19383.6|19343.6|19391.8|19351.8|19377.9|19337.9|0
1599631200000|2020-09-09 06:00:00|19383.4|19343.4|19362.3|19347.3|19397.1|19357.3|19342.3|19327.3|42
1599631500000|2020-09-09 06:05:00|19367.3|19352.3|19372.3|19357.3|19387.3|19372.3|19367.3|19352.3|52
1599631800000|2020-09-09 06:10:00|19377.3|19362.3|19342.3|19327.3|19377.3|19362.3|19337.3|19322.3|50
1599632100000|2020-09-09 06:15:00|19337.3|19322.3|19322.3|19307.3|19337.3|19322.3|19317.3|19302.3|23
1599632400000|2020-09-09 06:20:00|19327.3|19312.3|19332.3|19317.3|19332.3|19317.3|19297.3|19282.3|51
1599632700000|2020-09-09 06:25:00|19327.3|19312.3|19317.3|19302.3|19337.3|19322.3|19317.3|19302.3|15
1599633000000|2020-09-09 06:30:00|19322.3|19307.3|19322.3|19307.3|19327.3|19312.3|19322.3|19307.3|13
1599633300000|2020-09-09 06:35:00|19317.3|19302.3|19312.3|19297.3|19317.3|19302.3|19312.3|19297.3|21
1599633600000|2020-09-09 06:40:00|19307.3|19292.3|19307.3|19292.3|19317.3|19302.3|19297.3|19282.3|18
1599633900000|2020-09-09 06:45:00|19327.3|19312.3|19347.3|19332.3|19347.3|19332.3|19327.3|19312.3|14
1599634200000|2020-09-09 06:50:00|19352.3|19337.3|19362.3|19347.3|19362.3|19347.3|19352.3|19337.3|18
1599634500000|2020-09-09 06:55:00|19357.3|19342.3|19367.3|19352.3|19372.3|19357.3|19357.3|19342.3|30
1599634800000|2020-09-09 07:00:00|19372.3|19357.3|19422.3|19407.3|19447.3|19432.3|19372.3|19357.3|668
1599635100000|2020-09-09 07:05:00|19417.3|19402.3|19402.3|19387.3|19437.3|19422.3|19377.3|19362.3|475
1599635400000|2020-09-09 07:10:00|19407.3|19392.3|19462.3|19447.3|19487.3|19472.3|19392.3|19377.3|479
1599635700000|2020-09-09 07:15:00|19467.3|19452.3|19462.3|19447.3|19497.3|19482.3|19452.3|19437.3|399
1599636000000|2020-09-09 07:20:00|19457.3|19442.3|19492.3|19477.3|19512.3|19497.3|19437.3|19422.3|448
1599636300000|2020-09-09 07:25:00|19487.3|19472.3|19467.3|19452.3|19497.3|19482.3|19447.3|19432.3|248
1599636600000|2020-09-09 07:30:00|19472.3|19457.3|19512.3|19497.3|19517.3|19502.3|19467.3|19452.3|447
1599636900000|2020-09-09 07:35:00|19517.3|19502.3|19502.3|19487.3|19522.3|19507.3|19497.3|19482.3|249
1599637200000|2020-09-09 07:40:00|19497.9|19482.9|19547.9|19532.9|19552.9|19537.9|19497.9|19482.9|239
1599637500000|2020-09-09 07:45:00|19552.9|19537.9|19532.9|19517.9|19557.9|19542.9|19527.9|19512.9|224
1599637800000|2020-09-09 07:50:00|19537.9|19522.9|19512.9|19497.9|19542.9|19527.9|19502.9|19487.9|195
1599638100000|2020-09-09 07:55:00|19517.9|19502.9|19502.9|19487.9|19522.9|19507.9|19492.9|19477.9|248
1599638400000|2020-09-09 08:00:00|19507.9|19492.9|19547.9|19532.9|19552.9|19537.9|19492.9|19477.9|255
1599638700000|2020-09-09 08:05:00|19552.9|19537.9|19572.9|19557.9|19572.9|19557.9|19552.9|19537.9|263
1599639000000|2020-09-09 08:10:00|19577.9|19562.9|19547.9|19532.9|19592.9|19577.9|19547.9|19532.9|255
1599639300000|2020-09-09 08:15:00|19552.9|19537.9|19557.9|19542.9|19572.9|19557.9|19552.9|19537.9|136
1599639600000|2020-09-09 08:20:00|19562.9|19547.9|19542.9|19527.9|19587.9|19572.9|19542.9|19527.9|203
1599639900000|2020-09-09 08:25:00|19547.9|19532.9|19537.9|19522.9|19552.9|19537.9|19527.9|19512.9|144
1599640200000|2020-09-09 08:30:00|19542.9|19527.9|19517.9|19502.9|19557.9|19542.9|19517.9|19502.9|139
1599640500000|2020-09-09 08:35:00|19527.9|19512.9|19502.9|19487.9|19532.9|19517.9|19502.9|19487.9|121
1599640800000|2020-09-09 08:40:00|19507.9|19492.9|19462.9|19447.9|19507.9|19492.9|19462.9|19447.9|167
1599641100000|2020-09-09 08:45:00|19467.9|19452.9|19502.9|19487.9|19512.9|19497.9|19462.9|19447.9|156
1599641400000|2020-09-09 08:50:00|19507.9|19492.9|19487.9|19472.9|19517.9|19502.9|19487.9|19472.9|221
1599641700000|2020-09-09 08:55:00|19492.9|19477.9|19467.9|19452.9|19502.9|19487.9|19462.9|19447.9|191
1599642000000|2020-09-09 09:00:00|19462.9|19447.9|19437.9|19422.9|19462.9|19447.9|19432.9|19417.9|182
1599642300000|2020-09-09 09:05:00|19432.9|19417.9|19462.9|19447.9|19467.9|19452.9|19432.9|19417.9|140
1599642600000|2020-09-09 09:10:00|19457.9|19442.9|19492.9|19477.9|19492.9|19477.9|19457.9|19442.9|119
1599642900000|2020-09-09 09:15:00|19497.9|19482.9|19502.9|19487.9|19502.9|19487.9|19482.9|19467.9|126
1599643200000|2020-09-09 09:20:00|19507.9|19492.9|19512.9|19497.9|19512.9|19497.9|19492.9|19477.9|115
1599643500000|2020-09-09 09:25:00|19507.9|19492.9|19507.9|19492.9|19522.9|19507.9|19502.9|19487.9|105
1599643800000|2020-09-09 09:30:00|19512.9|19497.9|19522.9|19507.9|19527.9|19512.9|19507.9|19492.9|180
1599644100000|2020-09-09 09:35:00|19527.9|19512.9|19532.9|19517.9|19547.9|19532.9|19517.9|19502.9|142
1599644400000|2020-09-09 09:40:00|19527.9|19512.9|19527.9|19512.9|19532.9|19517.9|19522.9|19507.9|72
1599644700000|2020-09-09 09:45:00|19532.9|19517.9|19532.9|19517.9|19542.9|19527.9|19522.9|19507.9|116
1599645000000|2020-09-09 09:50:00|19527.9|19512.9|19517.9|19502.9|19527.9|19512.9|19512.9|19497.9|125
1599645300000|2020-09-09 09:55:00|19522.9|19507.9|19537.9|19522.9|19537.9|19522.9|19512.9|19497.9|89
1599645600000|2020-09-09 10:00:00|19532.9|19517.9|19517.9|19502.9|19542.9|19527.9|19517.9|19502.9|111
1599645900000|2020-09-09 10:05:00|19512.9|19497.9|19522.9|19507.9|19522.9|19507.9|19502.9|19487.9|92
1599646200000|2020-09-09 10:10:00|19527.9|19512.9|19502.9|19487.9|19527.9|19512.9|19502.9|19487.9|113
1599646500000|2020-09-09 10:15:00|19497.9|19482.9|19502.9|19487.9|19502.9|19487.9|19482.9|19467.9|268
1599646800000|2020-09-09 10:20:00|19507.9|19492.9|19492.9|19477.9|19507.9|19492.9|19487.9|19472.9|130
1599647100000|2020-09-09 10:25:00|19487.9|19472.9|19492.9|19477.9|19497.9|19482.9|19482.9|19467.9|73
1599647400000|2020-09-09 10:30:00|19497.9|19482.9|19497.9|19482.9|19512.9|19497.9|19497.9|19482.9|81
1599647700000|2020-09-09 10:35:00|19502.9|19487.9|19492.9|19477.9|19502.9|19487.9|19487.9|19472.9|162
1599648000000|2020-09-09 10:40:00|19487.9|19472.9|19482.9|19467.9|19487.9|19472.9|19477.9|19462.9|82
1599648300000|2020-09-09 10:45:00|19487.9|19472.9|19482.9|19467.9|19492.9|19477.9|19482.9|19467.9|74
1599648600000|2020-09-09 10:50:00|19487.9|19472.9|19492.9|19477.9|19507.9|19492.9|19482.9|19467.9|75
1599648900000|2020-09-09 10:55:00|19497.9|19482.9|19487.9|19472.9|19502.9|19487.9|19482.9|19467.9|95
1599649200000|2020-09-09 11:00:00|19492.9|19477.9|19472.9|19457.9|19492.9|19477.9|19462.9|19447.9|140
1599649500000|2020-09-09 11:05:00|19467.9|19452.9|19457.9|19442.9|19467.9|19452.9|19447.9|19432.9|176
1599649800000|2020-09-09 11:10:00|19462.9|19447.9|19437.9|19422.9|19467.9|19452.9|19427.9|19412.9|80
1599650100000|2020-09-09 11:15:00|19442.9|19427.9|19452.9|19437.9|19457.9|19442.9|19437.9|19422.9|98
1599650400000|2020-09-09 11:20:00|19457.9|19442.9|19472.9|19457.9|19477.9|19462.9|19457.9|19442.9|53
1599650700000|2020-09-09 11:25:00|19467.9|19452.9|19507.9|19492.9|19507.9|19492.9|19467.9|19452.9|57
1599651000000|2020-09-09 11:30:00|19502.9|19487.9|19512.9|19497.9|19512.9|19497.9|19497.9|19482.9|29
1599651300000|2020-09-09 11:35:00|19517.9|19502.9|19517.9|19502.9|19527.9|19512.9|19512.9|19497.9|112
1599651600000|2020-09-09 11:40:00|19517.1|19502.1|19517.1|19502.1|19522.1|19507.1|19497.1|19482.1|104
1599651900000|2020-09-09 11:45:00|19522.1|19507.1|19527.1|19512.1|19532.1|19517.1|19522.1|19507.1|89
1599652200000|2020-09-09 11:50:00|19532.1|19517.1|19547.1|19532.1|19547.1|19532.1|19532.1|19517.1|78
1599652500000|2020-09-09 11:55:00|19552.1|19537.1|19557.1|19542.1|19562.1|19547.1|19552.1|19537.1|175
1599652800000|2020-09-09 12:00:00|19562.1|19547.1|19572.1|19557.1|19587.1|19572.1|19562.1|19547.1|200
1599653100000|2020-09-09 12:05:00|19567.1|19552.1|19582.1|19567.1|19582.1|19567.1|19557.1|19542.1|129
1599653400000|2020-09-09 12:10:00|19587.1|19572.1|19592.1|19577.1|19602.1|19587.1|19587.1|19572.1|180
1599653700000|2020-09-09 12:15:00|19597.1|19582.1|19562.1|19547.1|19597.1|19582.1|19562.1|19547.1|133
1599654000000|2020-09-09 12:20:00|19557.1|19542.1|19567.1|19552.1|19577.1|19562.1|19557.1|19542.1|120
1599654300000|2020-09-09 12:25:00|19572.1|19557.1|19562.1|19547.1|19572.1|19557.1|19562.1|19547.1|101
1599654600000|2020-09-09 12:30:00|19567.1|19552.1|19572.1|19557.1|19572.1|19557.1|19557.1|19542.1|144
1599654900000|2020-09-09 12:35:00|19577.1|19562.1|19602.1|19587.1|19602.1|19587.1|19577.1|19562.1|166
1599655200000|2020-09-09 12:40:00|19597.1|19582.1|19597.1|19582.1|19607.1|19592.1|19577.1|19562.1|204
1599655500000|2020-09-09 12:45:00|19602.1|19587.1|19612.1|19597.1|19617.1|19602.1|19602.1|19587.1|139
1599655800000|2020-09-09 12:50:00|19607.1|19592.1|19592.1|19577.1|19607.1|19592.1|19572.1|19557.1|138
1599656100000|2020-09-09 12:55:00|19587.1|19572.1|19592.1|19577.1|19592.1|19577.1|19572.1|19557.1|96
1599656400000|2020-09-09 13:00:00|19587.1|19572.1|19597.1|19582.1|19607.1|19592.1|19587.1|19572.1|130
1599656700000|2020-09-09 13:05:00|19602.1|19587.1|19627.1|19612.1|19627.1|19612.1|19602.1|19587.1|129
1599657000000|2020-09-09 13:10:00|19632.1|19617.1|19637.1|19622.1|19637.1|19622.1|19622.1|19607.1|181
1599657300000|2020-09-09 13:15:00|19632.1|19617.1|19652.1|19637.1|19662.1|19647.1|19632.1|19617.1|208
1599657600000|2020-09-09 13:20:00|19657.1|19642.1|19657.1|19642.1|19667.1|19652.1|19657.1|19642.1|145
1599657900000|2020-09-09 13:25:00|19652.1|19637.1|19642.1|19627.1|19662.1|19647.1|19642.1|19627.1|239
1599658200000|2020-09-09 13:30:00|19637.1|19622.1|19627.1|19612.1|19647.1|19632.1|19622.1|19607.1|328
1599658500000|2020-09-09 13:35:00|19632.1|19617.1|19637.1|19622.1|19662.1|19647.1|19627.1|19612.1|348
1599658800000|2020-09-09 13:40:00|19642.1|19627.1|19687.1|19672.1|19687.1|19672.1|19642.1|19627.1|334
1599659100000|2020-09-09 13:45:00|19697.1|19682.1|19677.1|19662.1|19697.1|19682.1|19672.1|19657.1|265
1599659400000|2020-09-09 13:50:00|19682.1|19667.1|19747.1|19732.1|19752.1|19737.1|19682.1|19667.1|556
1599659700000|2020-09-09 13:55:00|19742.1|19727.1|19757.1|19742.1|19757.1|19742.1|19732.1|19717.1|280
1599660000000|2020-09-09 14:00:00|19752.1|19737.1|19757.1|19742.1|19772.1|19757.1|19752.1|19737.1|408
1599660300000|2020-09-09 14:05:00|19762.1|19747.1|19702.1|19687.1|19762.1|19747.1|19697.1|19682.1|344
1599660600000|2020-09-09 14:10:00|19699.2|19684.2|19724.2|19709.2|19734.2|19719.2|19699.2|19684.2|272
1599660900000|2020-09-09 14:15:00|19729.2|19714.2|19744.2|19729.2|19759.2|19744.2|19729.2|19714.2|385
1599661200000|2020-09-09 14:20:00|19749.2|19734.2|19749.2|19734.2|19769.2|19754.2|19734.2|19719.2|218
1599661500000|2020-09-09 14:25:00|19754.2|19739.2|19719.2|19704.2|19769.2|19754.2|19719.2|19704.2|240
1599661800000|2020-09-09 14:30:00|19724.2|19709.2|19709.2|19694.2|19729.2|19714.2|19709.2|19694.2|158
1599662100000|2020-09-09 14:35:00|19714.2|19699.2|19714.2|19699.2|19724.2|19709.2|19714.2|19699.2|153
1599662400000|2020-09-09 14:40:00|19719.2|19704.2|19729.2|19714.2|19749.2|19734.2|19719.2|19704.2|145
1599662700000|2020-09-09 14:45:00|19724.2|19709.2|19724.2|19709.2|19744.2|19729.2|19699.2|19684.2|200
1599663000000|2020-09-09 14:50:00|19729.2|19714.2|19719.2|19704.2|19739.2|19724.2|19719.2|19704.2|137
1599663300000|2020-09-09 14:55:00|19714.2|19699.2|19749.2|19734.2|19754.2|19739.2|19714.2|19699.2|197
1599663600000|2020-09-09 15:00:00|19754.2|19739.2|19789.2|19774.2|19789.2|19774.2|19754.2|19739.2|426
1599663900000|2020-09-09 15:05:00|19784.2|19769.2|19744.2|19729.2|19789.2|19774.2|19609.2|19594.2|454
1599664200000|2020-09-09 15:10:00|19749.2|19734.2|19769.2|19754.2|19779.2|19764.2|19734.2|19719.2|261
1599664500000|2020-09-09 15:15:00|19774.2|19759.2|19754.2|19739.2|19774.2|19759.2|19739.2|19724.2|202
1599664800000|2020-09-09 15:20:00|19749.2|19734.2|19769.2|19754.2|19774.2|19759.2|19749.2|19734.2|253
1599665100000|2020-09-09 15:25:00|19774.2|19759.2|19794.2|19779.2|19804.2|19789.2|19774.2|19759.2|551
1599665400000|2020-09-09 15:30:00|19789.2|19774.2|19779.2|19764.2|19799.2|19784.2|19749.2|19734.2|729
1599665700000|2020-09-09 15:35:00|19764.2|19749.2|19769.2|19754.2|19784.2|19769.2|19754.2|19739.2|456
1599666000000|2020-09-09 15:40:00|19774.2|19759.2|19774.2|19759.2|19779.2|19764.2|19754.2|19739.2|70
1599666300000|2020-09-09 15:45:00|19779.2|19764.2|19754.2|19739.2|19779.2|19764.2|19754.2|19739.2|70
1599666600000|2020-09-09 15:50:00|19759.2|19744.2|19759.2|19734.2|19779.2|19759.2|19754.2|19734.2|64
1599666900000|2020-09-09 15:55:00|19764.2|19739.2|19759.2|19734.2|19764.2|19739.2|19749.2|19729.2|34
1599667200000|2020-09-09 16:00:00|19754.2|19739.2|19769.2|19744.2|19769.2|19744.2|19749.2|19724.2|43
1599667500000|2020-09-09 16:05:00|19764.2|19749.2|19764.2|19739.2|19769.2|19749.2|19754.2|19729.2|46
1599667800000|2020-09-09 16:10:00|19769.2|19744.2|19779.2|19754.2|19784.2|19759.2|19764.2|19744.2|8
1599668100000|2020-09-09 16:15:00|19774.2|19759.2|19779.2|19759.2|19784.2|19764.2|19774.2|19749.2|45
1599668400000|2020-09-09 16:20:00|19774.2|19754.2|19769.2|19749.2|19779.2|19759.2|19764.2|19739.2|11
1599668700000|2020-09-09 16:25:00|19774.2|19744.2|19759.2|19734.2|19774.2|19754.2|19759.2|19734.2|8
1599669000000|2020-09-09 16:30:00|19749.2|19739.2|19769.2|19744.2|19779.2|19754.2|19744.2|19724.2|81
1599669300000|2020-09-09 16:35:00|19774.2|19749.2|19769.2|19744.2|19774.2|19749.2|19764.2|19744.2|7
1599669600000|2020-09-09 16:40:00|19764.2|19749.2|19779.2|19754.2|19779.2|19759.2|19764.2|19739.2|12
1599669900000|2020-09-09 16:45:00|19784.2|19759.2|19779.2|19759.2|19784.2|19764.2|19779.2|19754.2|9
1599670200000|2020-09-09 16:50:00|19784.2|19764.2|19794.2|19769.2|19794.2|19774.2|19779.2|19764.2|28
1599670500000|2020-09-09 16:55:00|19799.2|19774.2|19809.2|19784.2|19814.2|19794.2|19794.2|19774.2|52
1599670800000|2020-09-09 17:00:00|19814.2|19789.2|19824.2|19804.2|19829.2|19804.2|19809.2|19784.2|16
1599671100000|2020-09-09 17:05:00|19829.2|19799.2|19834.2|19814.2|19839.2|19819.2|19829.2|19799.2|23
1599671400000|2020-09-09 17:10:00|19839.2|19819.2|19849.2|19824.2|19854.2|19834.2|19839.2|19819.2|40
1599671700000|2020-09-09 17:15:00|19844.2|19829.2|19814.2|19789.2|19849.2|19829.2|19814.2|19789.2|60
1599672000000|2020-09-09 17:20:00|19819.2|19794.2|19819.2|19794.2|19824.2|19799.2|19809.2|19789.2|37
1599672300000|2020-09-09 17:25:00|19829.2|19804.2|19819.2|19799.2|19829.2|19809.2|19819.2|19799.2|26
1599672600000|2020-09-09 17:30:00|19824.2|19804.2|19819.2|19794.2|19824.2|19804.2|19809.2|19784.2|18
1599672900000|2020-09-09 17:35:00|19824.2|19799.2|19829.2|19804.2|19829.2|19809.2|19824.2|19799.2|7
1599673200000|2020-09-09 17:40:00|19824.2|19799.2|19799.2|19779.2|19829.2|19799.2|19799.2|19779.2|14
1599673500000|2020-09-09 17:45:00|19804.2|19774.2|19799.2|19779.2|19809.2|19784.2|19789.2|19769.2|42
1599673800000|2020-09-09 17:50:00|19804.2|19784.2|19794.2|19774.2|19804.2|19784.2|19784.2|19759.2|78
1599674100000|2020-09-09 17:55:00|19799.2|19779.2|19799.2|19774.2|19799.2|19779.2|19789.2|19769.2|27
1599674400000|2020-09-09 18:00:00|19804.2|19779.2|19789.2|19764.2|19809.2|19784.2|19789.2|19764.2|3
1599674700000|2020-09-09 18:05:00|19794.2|19769.2|19804.2|19784.2|19804.2|19784.2|19789.2|19769.2|3
1599675000000|2020-09-09 18:10:00|19809.2|19779.2|19809.2|19784.2|19819.2|19794.2|19804.2|19779.2|12
1599675300000|2020-09-09 18:15:00|19804.2|19789.2|19809.2|19784.2|19809.2|19789.2|19804.2|19784.2|5
1599675600000|2020-09-09 18:20:00|19804.2|19779.2|19804.2|19779.2|19809.2|19784.2|19794.2|19774.2|4
1599675900000|2020-09-09 18:25:00|19799.2|19784.2|19794.2|19779.2|19804.2|19784.2|19789.2|19769.2|3
1599676200000|2020-09-09 18:30:00|19804.2|19789.2|19809.2|19794.2|19809.2|19794.2|19804.2|19789.2|6
1599676500000|2020-09-09 18:35:00|19814.2|19799.2|19814.2|19799.2|19819.2|19804.2|19814.2|19799.2|7
1599676800000|2020-09-09 18:40:00|||||||||8
1599677100000|2020-09-09 18:45:00|19804.2|19789.2|19809.2|19794.2|19814.2|19799.2|19804.2|19789.2|8
1599677400000|2020-09-09 18:50:00|19814.2|19799.2|19814.2|19799.2|19814.2|19799.2|19814.2|19799.2|7
1599677700000|2020-09-09 18:55:00|19819.2|19804.2|19819.2|19804.2|19819.2|19804.2|19819.2|19804.2|19
1599678000000|2020-09-09 19:00:00|19824.2|19809.2|19849.2|19834.2|19849.2|19834.2|19824.2|19809.2|30
1599678300000|2020-09-09 19:05:00|19854.2|19839.2|19859.2|19844.2|19859.2|19844.2|19849.2|19834.2|27
1599678600000|2020-09-09 19:10:00|19854.2|19839.2|19844.2|19829.2|19854.2|19839.2|19844.2|19829.2|22
1599678900000|2020-09-09 19:15:00|19849.2|19834.2|19849.2|19834.2|19854.2|19839.2|19849.2|19834.2|28
1599679200000|2020-09-09 19:20:00|19844.2|19829.2|19859.2|19844.2|19859.2|19844.2|19844.2|19829.2|27
1599679500000|2020-09-09 19:25:00|19864.2|19849.2|19864.2|19849.2|19864.2|19849.2|19859.2|19844.2|27
1599679800000|2020-09-09 19:30:00|19859.2|19844.2|19864.2|19849.2|19874.2|19859.2|19859.2|19844.2|42
1599680100000|2020-09-09 19:35:00|19869.2|19854.2|19854.2|19839.2|19869.2|19854.2|19849.2|19834.2|39
1599680400000|2020-09-09 19:40:00|19849.2|19834.2|19844.2|19829.2|19859.2|19844.2|19844.2|19829.2|78
1599680700000|2020-09-09 19:45:00|19839.2|19824.2|19829.2|19814.2|19839.2|19824.2|19824.2|19809.2|21
1599681000000|2020-09-09 19:50:00|19819.2|19804.2|19834.2|19819.2|19834.2|19819.2|19814.2|19799.2|28
1599681300000|2020-09-09 19:55:00|19829.2|19814.2|19789.2|19774.2|19829.2|19814.2|19789.2|19774.2|42
1599681600000|2020-09-09 20:00:00|19819.5|19779.5|19793.8|19753.8|19820.9|19780.9|19768.6|19728.6|1
1599681900000|2020-09-09 20:05:00|19793.7|19753.7|19832.1|19792.1|19836.8|19796.8|19792.6|19752.6|0
1599682200000|2020-09-09 20:10:00|19831.8|19791.8|19845.3|19805.3|19847.5|19807.5|19821.9|19781.9|0
1599682500000|2020-09-09 20:15:00|19844.8|19804.8|19845.3|19805.3|19847.3|19807.3|19844.3|19804.3|0
1599682800000|2020-09-09 20:20:00|19844.8|19804.8|19844.3|19804.3|19844.8|19804.8|19843.8|19803.8|0
1599683100000|2020-09-09 20:25:00|19843.8|19803.8|19844.8|19804.8|19844.8|19804.8|19843.8|19803.8|0
1599683400000|2020-09-09 20:30:00|19845|19805|19825.5|19785.5|19846.3|19806.3|19824.3|19784.3|0
1599683700000|2020-09-09 20:35:00|19825.8|19785.8|19817.1|19777.1|19834.4|19794.4|19814.2|19774.2|0
1599684000000|2020-09-09 20:40:00|19817.4|19777.4|19817.1|19777.1|19824.3|19784.3|19815.4|19775.4|0
1599684300000|2020-09-09 20:45:00|19817.4|19777.4|19797.7|19757.7|19822.6|19782.6|19797.7|19757.7|0
1599684600000|2020-09-09 20:50:00|19798|19758|19799.2|19759.2|19800.7|19760.7|19794.8|19754.8|0
1599684900000|2020-09-09 20:55:00|19800.7|19760.7|19794|19754|19800.7|19760.7|19790.1|19750.1|0
1599685200000|2020-09-09 21:00:00|19793|19753|19787.6|19747.6|19793|19753|19786.1|19746.1|0
1599685500000|2020-09-09 21:05:00|19789.6|19749.6|19787.1|19747.1|19789.6|19749.6|19784.1|19744.1|0
1599685800000|2020-09-09 21:10:00|19787.6|19747.6|19788.6|19748.6|19788.6|19748.6|19787.6|19747.6|0
1599686100000|2020-09-09 21:15:00|19789.1|19749.1|19788.1|19748.1|19789.1|19749.1|19788.1|19748.1|0
1599686400000|2020-09-09 21:20:00|19789.1|19749.1|19789.1|19749.1|19789.1|19749.1|19788.1|19748.1|0
1599686700000|2020-09-09 21:25:00|19789.6|19749.6|19789.4|19749.4|19789.6|19749.6|19789.1|19749.1|0
1599687000000|2020-09-09 21:30:00|19788.9|19748.9|19788.9|19748.9|19788.9|19748.9|19788.9|19748.9|0
1599687300000|2020-09-09 21:35:00|19789.4|19749.4|19789.4|19749.4|19789.4|19749.4|19789.4|19749.4|0
1599687600000|2020-09-09 21:40:00|19788.9|19748.9|19788.4|19748.4|19788.9|19748.9|19787.9|19747.9|0
1599687900000|2020-09-09 21:45:00|19787.9|19747.9|19788.4|19748.4|19788.4|19748.4|19787.9|19747.9|0
1599688200000|2020-09-09 21:50:00|19788.9|19748.9|19788.9|19748.9|19788.9|19748.9|19788.4|19748.4|0
1599688500000|2020-09-09 21:55:00|19787.9|19747.9|19790.4|19750.4|19791.9|19751.9|19787.9|19747.9|0
1599688800000|2020-09-09 22:00:00|19791.8|19751.8|19808.3|19768.3|19823.7|19783.7|19791.8|19751.8|0
1599689100000|2020-09-09 22:05:00|19808.2|19768.2|19812.5|19772.5|19823.7|19783.7|19807.7|19767.7|0
1599689400000|2020-09-09 22:10:00|19812.7|19772.7|19807.1|19767.1|19825.6|19785.6|19807.1|19767.1|0
1599689700000|2020-09-09 22:15:00|19807.3|19767.3|19820.1|19780.1|19820.1|19780.1|19807.1|19767.1|0
1599690000000|2020-09-09 22:20:00|19820.4|19780.4|19841.6|19801.6|19841.6|19801.6|19820.4|19780.4|0
1599690300000|2020-09-09 22:25:00|19841.5|19801.5|19834.5|19794.5|19847.5|19807.5|19831.5|19791.5|0
1599690600000|2020-09-09 22:30:00|19834.2|19794.2|19843.3|19803.3|19843.3|19803.3|19828.5|19788.5|0
1599690900000|2020-09-09 22:35:00|19843.1|19803.1|19863.6|19823.6|19866.6|19826.6|19841.6|19801.6|0
1599691200000|2020-09-09 22:40:00|19863.5|19823.5|19863|19823|19866.6|19826.6|19857.7|19817.7|0
1599691500000|2020-09-09 22:45:00|19862.8|19822.8|19856.4|19816.4|19865.9|19825.9|19853.5|19813.5|0
1599691800000|2020-09-09 22:50:00|19856.5|19816.5|19877.5|19837.5|19879.2|19839.2|19854.7|19814.7|0
1599692100000|2020-09-09 22:55:00|19877.4|19837.4|19868.6|19828.6|19877.5|19837.5|19868.6|19828.6|0
1599692400000|2020-09-09 23:00:00|19868.3|19828.3|19874.3|19834.3|19880.4|19840.4|19866.7|19826.7|0
1599692700000|2020-09-09 23:05:00|19873.9|19833.9|19881.5|19841.5|19882.7|19842.7|19871.3|19831.3|0
1599693000000|2020-09-09 23:10:00|19881.6|19841.6|19877.3|19837.3|19885.7|19845.7|19872.6|19832.6|0
1599693300000|2020-09-09 23:15:00|19877.7|19837.7|19874.3|19834.3|19881.5|19841.5|19872.6|19832.6|0
1599693600000|2020-09-09 23:20:00|19874.1|19834.1|19866.6|19826.6|19875.5|19835.5|19862.4|19822.4|0
1599693900000|2020-09-09 23:25:00|19866.4|19826.4|19861.2|19821.2|19871.3|19831.3|19861.2|19821.2|0
1599694200000|2020-09-09 23:30:00|19861.3|19821.3|19871.3|19831.3|19876.2|19836.2|19861.3|19821.3|0
1599694500000|2020-09-09 23:35:00|19871.5|19831.5|19858.3|19818.3|19874.3|19834.3|19855.3|19815.3|0
1599694800000|2020-09-09 23:40:00|19858.4|19818.4|19852.9|19812.9|19862.4|19822.4|19850|19810|0
1599695100000|2020-09-09 23:45:00|19852.8|19812.8|19855.3|19815.3|19862.4|19822.4|19851.7|19811.7|0
1599695400000|2020-09-09 23:50:00|19855.2|19815.2|19866.6|19826.6|19867.8|19827.8|19853.6|19813.6|0
1599695700000|2020-09-09 23:55:00|19866.5|19826.5|19874.3|19834.3|19874.3|19834.3|19866|19826|0
1599696000000|2020-09-10 00:00:00|19874.1|19834.1|19839.2|19799.2|19874.1|19834.1|19832.1|19792.1|0
1599696300000|2020-09-10 00:05:00|19839.4|19799.4|19842.2|19802.2|19842.2|19802.2|19832.1|19792.1|0
1599696600000|2020-09-10 00:10:00|19842.1|19802.1|19845.2|19805.2|19851.1|19811.1|19839.2|19799.2|0
1599696900000|2020-09-10 00:15:00|19843.4|19803.4|19837.1|19797.1|19843.4|19803.4|19817.1|19777.1|0
1599697200000|2020-09-10 00:20:00|19837|19797|19826|19786|19837.2|19797.2|19820.2|19780.2|0
1599697500000|2020-09-10 00:25:00|19825.9|19785.9|19828.7|19788.7|19832.3|19792.3|19825.9|19785.9|0
1599697800000|2020-09-10 00:30:00|19827.7|19787.7|19788.6|19748.6|19827.7|19787.7|19782.5|19742.5|0
1599698100000|2020-09-10 00:35:00|19788.4|19748.4|19800.4|19760.4|19800.5|19760.5|19779.3|19739.3|0
1599698400000|2020-09-10 00:40:00|19800.5|19760.5|19794|19754|19812.1|19772.1|19793.9|19753.9|0
1599698700000|2020-09-10 00:45:00|19794.1|19754.1|19794.6|19754.6|19811.8|19771.8|19788.1|19748.1|0
1599699000000|2020-09-10 00:50:00|19794.5|19754.5|19805.8|19765.8|19811.8|19771.8|19794.5|19754.5|0
1599699300000|2020-09-10 00:55:00|19805.9|19765.9|19793.9|19753.9|19811.4|19771.4|19788.1|19748.1|0
1599699600000|2020-09-10 01:00:00|19793.8|19753.8|19787.2|19747.2|19796.7|19756.7|19781.7|19741.7|0
1599699900000|2020-09-10 01:05:00|19787.1|19747.1|19799.3|19759.3|19804.9|19764.9|19787.1|19747.1|0
1599700200000|2020-09-10 01:10:00|19799.4|19759.4|19793.6|19753.6|19805.1|19765.1|19782.1|19742.1|0
1599700500000|2020-09-10 01:15:00|19793.5|19753.5|19782|19742|19794.1|19754.1|19776.2|19736.2|0
1599700800000|2020-09-10 01:20:00|19781.9|19741.9|19786|19746|19786.2|19746.2|19768.9|19728.9|0
1599701100000|2020-09-10 01:25:00|19785.9|19745.9|19800.5|19760.5|19809.1|19769.1|19785.8|19745.8|0
1599701400000|2020-09-10 01:30:00|19797.9|19757.9|19774.1|19734.1|19797.9|19757.9|19768.2|19728.2|0
1599701700000|2020-09-10 01:35:00|19774|19734|19770.9|19730.9|19774.3|19734.3|19751|19711|0
1599702000000|2020-09-10 01:40:00|19771.9|19731.9|19773.7|19733.7|19779.7|19739.7|19761.9|19721.9|0
1599702300000|2020-09-10 01:45:00|19773.6|19733.6|19774.6|19734.6|19779.9|19739.9|19761.9|19721.9|0
1599702600000|2020-09-10 01:50:00|19774.7|19734.7|19785.5|19745.5|19791.3|19751.3|19774|19734|0
1599702900000|2020-09-10 01:55:00|19785.7|19745.7|19779.3|19739.3|19796.8|19756.8|19773.5|19733.5|0
1599703200000|2020-09-10 02:00:00|19779.4|19739.4|19755.5|19715.5|19785.2|19745.2|19750.1|19710.1|0
1599703500000|2020-09-10 02:05:00|19755.4|19715.4|19749.9|19709.9|19766.6|19726.6|19744.2|19704.2|0
1599703800000|2020-09-10 02:10:00|19749.6|19709.6|19740.8|19700.8|19755.8|19715.8|19732.8|19692.8|0
1599704100000|2020-09-10 02:15:00|19739.8|19699.8|19741|19701|19752.2|19712.2|19738|19698|0
1599704400000|2020-09-10 02:20:00|19740|19700|19744.1|19704.1|19744.1|19704.1|19732.6|19692.6|0
1599704700000|2020-09-10 02:25:00|19744.2|19704.2|19756.1|19716.1|19761.6|19721.6|19743.6|19703.6|0
1599705000000|2020-09-10 02:30:00|19756|19716|19763.6|19723.6|19769.3|19729.3|19755.8|19715.8|0
1599705300000|2020-09-10 02:35:00|19763.5|19723.5|19757.3|19717.3|19763.7|19723.7|19751.5|19711.5|0
1599705600000|2020-09-10 02:40:00|19757.4|19717.4|19775.6|19735.6|19781.4|19741.4|19757|19717|0
1599705900000|2020-09-10 02:45:00|19775.7|19735.7|19780.7|19740.7|19781.2|19741.2|19769.1|19729.1|0
1599706200000|2020-09-10 02:50:00|19780.5|19740.5|19798.2|19758.2|19798.2|19758.2|19774.4|19734.4|0
1599706500000|2020-09-10 02:55:00|19798.1|19758.1|19790.9|19750.9|19802.5|19762.5|19790.7|19750.7|0
1599706800000|2020-09-10 03:00:00|19791|19751|19790|19750|19796.4|19756.4|19784.3|19744.3|0
1599707100000|2020-09-10 03:05:00|19789.9|19749.9|19789.9|19749.9|19801.3|19761.3|19784|19744|0
1599707400000|2020-09-10 03:10:00|19789.8|19749.8|19784.2|19744.2|19790.1|19750.1|19783.7|19743.7|0
1599707700000|2020-09-10 03:15:00|19784.1|19744.1|19789.9|19749.9|19795.9|19755.9|19778.4|19738.4|0
1599708000000|2020-09-10 03:20:00|19789.8|19749.8|19799|19759|19802|19762|19789.6|19749.6|0
1599708300000|2020-09-10 03:25:00|19798.9|19758.9|19789.3|19749.3|19801.8|19761.8|19787|19747|0
1599708600000|2020-09-10 03:30:00|19787.3|19747.3|19789.3|19749.3|19795.2|19755.2|19783.8|19743.8|0
1599708900000|2020-09-10 03:35:00|19789.4|19749.4|19794.9|19754.9|19795.1|19755.1|19789|19749|0
1599709200000|2020-09-10 03:40:00|19795|19755|19800.8|19760.8|19801.2|19761.2|19794.7|19754.7|0
1599709500000|2020-09-10 03:45:00|19800.7|19760.7|19776.6|19736.6|19800.8|19760.8|19776.6|19736.6|0
1599709800000|2020-09-10 03:50:00|19776.8|19736.8|19782.2|19742.2|19788|19748|19776.5|19736.5|0
1599710100000|2020-09-10 03:55:00|19782.1|19742.1|19778.9|19738.9|19782.4|19742.4|19776|19736|0
1599710400000|2020-09-10 04:00:00|19777.9|19737.9|19782.9|19742.9|19788.8|19748.8|19776.3|19736.3|0
1599710700000|2020-09-10 04:05:00|19785.5|19745.5|19782.6|19742.6|19789|19749|19782.5|19742.5|0
1599711000000|2020-09-10 04:10:00|19782.5|19742.5|19787.9|19747.9|19788.4|19748.4|19776|19736|0
1599711300000|2020-09-10 04:15:00|19787.8|19747.8|19781.9|19741.9|19788.2|19748.2|19781.6|19741.6|0
1599711600000|2020-09-10 04:20:00|19781.8|19741.8|19793|19753|19793.1|19753.1|19781.4|19741.4|0
1599711900000|2020-09-10 04:25:00|19793.1|19753.1|19789.3|19749.3|19795.3|19755.3|19789.3|19749.3|0
1599712200000|2020-09-10 04:30:00|19789.4|19749.4|19781.9|19741.9|19795.7|19755.7|19781.9|19741.9|0
1599712500000|2020-09-10 04:35:00|19782|19742|19781.4|19741.4|19787.3|19747.3|19775.6|19735.6|0
1599712800000|2020-09-10 04:40:00|19781.3|19741.3|19793.3|19753.3|19793.3|19753.3|19781.2|19741.2|0
1599713100000|2020-09-10 04:45:00|19793.2|19753.2|19793.3|19753.3|19793.4|19753.4|19787.5|19747.5|0
1599713400000|2020-09-10 04:50:00|19793.1|19753.1|19793.4|19753.4|19793.8|19753.8|19782|19742|0
1599713700000|2020-09-10 04:55:00|19793.5|19753.5|19796.6|19756.6|19799.9|19759.9|19787.8|19747.8|0
1599714000000|2020-09-10 05:00:00|19793.9|19753.9|19817.3|19777.3|19817.3|19777.3|19793.9|19753.9|0
1599714300000|2020-09-10 05:05:00|19817.2|19777.2|19811.5|19771.5|19817.4|19777.4|19811.4|19771.4|0
1599714600000|2020-09-10 05:10:00|19811.4|19771.4|19817.2|19777.2|19817.4|19777.4|19811.3|19771.3|0
1599714900000|2020-09-10 05:15:00|19817.3|19777.3|19834.6|19794.6|19834.6|19794.6|19817.2|19777.2|0
1599715200000|2020-09-10 05:20:00|19834.7|19794.7|19840|19800|19845.6|19805.6|19832.6|19792.6|0
1599715500000|2020-09-10 05:25:00|19840.1|19800.1|19851.6|19811.6|19857|19817|19839.5|19799.5|0
1599715800000|2020-09-10 05:30:00|19851.8|19811.8|19843|19803|19857.4|19817.4|19840.3|19800.3|0
1599716100000|2020-09-10 05:35:00|19843.1|19803.1|19840.5|19800.5|19845.9|19805.9|19834.7|19794.7|0
1599716400000|2020-09-10 05:40:00|19840.4|19800.4|19847.5|19807.5|19859.5|19819.5|19840.4|19800.4|0
1599716700000|2020-09-10 05:45:00|19847.3|19807.3|19852.7|19812.7|19864.5|19824.5|19847.1|19807.1|0
1599717000000|2020-09-10 05:50:00|19852.5|19812.5|19861.6|19821.6|19864.9|19824.9|19852.4|19812.4|0
1599717300000|2020-09-10 05:55:00|19862.6|19822.6|19858.7|19818.7|19870.5|19830.5|19858.4|19818.4|0
1599717600000|2020-09-10 06:00:00|19859.7|19819.7|19834.2|19819.2|19861.8|19839.2|19834.2|19802|25
1599717900000|2020-09-10 06:05:00|19829.2|19814.2|19809.2|19794.2|19829.2|19814.2|19809.2|19794.2|23
1599718200000|2020-09-10 06:10:00|19804.2|19789.2|19799.2|19784.2|19809.2|19794.2|19799.2|19784.2|20
1599718500000|2020-09-10 06:15:00|19809.2|19794.2|19814.2|19799.2|19814.2|19799.2|19799.2|19784.2|14
1599718800000|2020-09-10 06:20:00|19819.2|19804.2|19819.2|19804.2|19839.2|19824.2|19819.2|19804.2|34
1599719100000|2020-09-10 06:25:00|19824.2|19809.2|19854.2|19839.2|19854.2|19839.2|19824.2|19809.2|13
1599719400000|2020-09-10 06:30:00|19844.2|19829.2|19809.2|19794.2|19844.2|19829.2|19809.2|19794.2|12
1599719700000|2020-09-10 06:35:00|19799.2|19784.2|19789.2|19774.2|19804.2|19789.2|19789.2|19774.2|22
1599720000000|2020-09-10 06:40:00|19794.2|19779.2|19774.2|19759.2|19794.2|19779.2|19774.2|19759.2|22
1599720300000|2020-09-10 06:45:00|19779.2|19764.2|19789.2|19774.2|19789.2|19774.2|19774.2|19759.2|10
1599720600000|2020-09-10 06:50:00|19784.2|19769.2|19799.2|19784.2|19799.2|19784.2|19784.2|19769.2|8
1599720900000|2020-09-10 06:55:00|19804.2|19789.2|19794.2|19779.2|19804.2|19789.2|19789.2|19774.2|27
1599721200000|2020-09-10 07:00:00|19784.2|19769.2|19789.2|19774.2|19794.2|19779.2|19744.2|19729.2|436
1599721500000|2020-09-10 07:05:00|19784.2|19769.2|19799.2|19784.2|19814.2|19799.2|19769.2|19754.2|323
1599721800000|2020-09-10 07:10:00|19804.2|19789.2|19774.2|19759.2|19804.2|19789.2|19769.2|19754.2|264
1599722100000|2020-09-10 07:15:00|19769.2|19754.2|19774.2|19759.2|19789.2|19774.2|19739.2|19724.2|394
1599722400000|2020-09-10 07:20:00|19769.2|19754.2|19759.2|19744.2|19774.2|19759.2|19739.2|19724.2|227
1599722700000|2020-09-10 07:25:00|19764.2|19749.2|19754.2|19739.2|19784.2|19769.2|19744.2|19729.2|157
1599723000000|2020-09-10 07:30:00|19749.2|19734.2|19714.2|19699.2|19769.2|19754.2|19714.2|19699.2|334
1599723300000|2020-09-10 07:35:00|19719.2|19704.2|19759.2|19744.2|19759.2|19744.2|19719.2|19704.2|173
1599723600000|2020-09-10 07:40:00|19761.3|19746.3|19721.3|19706.3|19761.3|19746.3|19711.3|19696.3|151
1599723900000|2020-09-10 07:45:00|19716.3|19701.3|19771.3|19756.3|19771.3|19756.3|19716.3|19701.3|169
1599724200000|2020-09-10 07:50:00|19766.3|19751.3|19756.3|19741.3|19781.3|19766.3|19741.3|19726.3|185
1599724500000|2020-09-10 07:55:00|19766.3|19751.3|19771.3|19756.3|19786.3|19771.3|19766.3|19751.3|114
1599724800000|2020-09-10 08:00:00|19766.3|19751.3|19751.3|19736.3|19766.3|19751.3|19736.3|19721.3|296
1599725100000|2020-09-10 08:05:00|19756.3|19741.3|19741.3|19726.3|19756.3|19741.3|19741.3|19726.3|110
1599725400000|2020-09-10 08:10:00|19746.3|19731.3|19736.3|19721.3|19766.3|19751.3|19736.3|19721.3|103
1599725700000|2020-09-10 08:15:00|19731.3|19716.3|19731.3|19716.3|19746.3|19731.3|19721.3|19706.3|164
1599726000000|2020-09-10 08:20:00|19726.3|19711.3|19701.3|19686.3|19726.3|19711.3|19701.3|19686.3|121
1599726300000|2020-09-10 08:25:00|19696.3|19681.3|19736.3|19721.3|19741.3|19726.3|19696.3|19681.3|94
1599726600000|2020-09-10 08:30:00|19731.3|19716.3|19726.3|19711.3|19746.3|19731.3|19721.3|19706.3|211
1599726900000|2020-09-10 08:35:00|19731.3|19716.3|19751.3|19736.3|19756.3|19741.3|19731.3|19716.3|99
1599727200000|2020-09-10 08:40:00|19746.3|19731.3|19746.3|19731.3|19756.3|19741.3|19741.3|19726.3|141
1599727500000|2020-09-10 08:45:00|19741.3|19726.3|19751.3|19736.3|19756.3|19741.3|19741.3|19726.3|83
1599727800000|2020-09-10 08:50:00|19746.3|19731.3|19746.3|19731.3|19746.3|19731.3|19731.3|19716.3|87
1599728100000|2020-09-10 08:55:00|19741.3|19726.3|19731.3|19716.3|19751.3|19736.3|19731.3|19716.3|133
1599728400000|2020-09-10 09:00:00|19726.3|19711.3|19741.3|19726.3|19741.3|19726.3|19716.3|19701.3|112
1599728700000|2020-09-10 09:05:00|19736.3|19721.3|19766.3|19751.3|19771.3|19756.3|19736.3|19721.3|100
1599729000000|2020-09-10 09:10:00|19771.3|19756.3|19771.3|19756.3|19786.3|19771.3|19766.3|19751.3|118
1599729300000|2020-09-10 09:15:00|19766.3|19751.3|19761.3|19746.3|19771.3|19756.3|19756.3|19741.3|101
1599729600000|2020-09-10 09:20:00|19756.3|19741.3|19756.3|19741.3|19761.3|19746.3|19751.3|19736.3|68
1599729900000|2020-09-10 09:25:00|19761.3|19746.3|19766.3|19751.3|19766.3|19751.3|19756.3|19741.3|47
1599730200000|2020-09-10 09:30:00|19761.3|19746.3|19791.3|19776.3|19791.3|19776.3|19761.3|19746.3|67
1599730500000|2020-09-10 09:35:00|19786.3|19771.3|19796.3|19781.3|19801.3|19786.3|19786.3|19771.3|98
1599730800000|2020-09-10 09:40:00|19801.3|19786.3|19801.3|19786.3|19806.3|19791.3|19796.3|19781.3|75
1599731100000|2020-09-10 09:45:00|19796.3|19781.3|19806.3|19791.3|19806.3|19791.3|19786.3|19771.3|74
1599731400000|2020-09-10 09:50:00|19811.3|19796.3|19836.3|19821.3|19846.3|19831.3|19806.3|19791.3|178
1599731700000|2020-09-10 09:55:00|19831.3|19816.3|19856.3|19841.3|19861.3|19846.3|19821.3|19806.3|357
1599732000000|2020-09-10 10:00:00|19861.3|19846.3|19856.3|19841.3|19861.3|19846.3|19846.3|19831.3|93
1599732300000|2020-09-10 10:05:00|19851.3|19836.3|19866.3|19851.3|19871.3|19856.3|19846.3|19831.3|93
1599732600000|2020-09-10 10:10:00|19871.3|19856.3|19861.3|19846.3|19876.3|19861.3|19851.3|19836.3|102
1599732900000|2020-09-10 10:15:00|19866.3|19851.3|19851.3|19836.3|19871.3|19856.3|19851.3|19836.3|146
1599733200000|2020-09-10 10:20:00|19846.3|19831.3|19831.3|19816.3|19851.3|19836.3|19826.3|19811.3|66
1599733500000|2020-09-10 10:25:00|19826.3|19811.3|19826.3|19811.3|19831.3|19816.3|19821.3|19806.3|71
1599733800000|2020-09-10 10:30:00|19831.3|19816.3|19831.3|19816.3|19851.3|19836.3|19831.3|19816.3|151
1599734100000|2020-09-10 10:35:00|19836.3|19821.3|19811.3|19796.3|19841.3|19826.3|19806.3|19791.3|282
1599734400000|2020-09-10 10:40:00|19806.3|19791.3|19791.3|19776.3|19811.3|19796.3|19791.3|19776.3|112
1599734700000|2020-09-10 10:45:00|19786.3|19771.3|19796.3|19781.3|19801.3|19786.3|19781.3|19766.3|161
1599735000000|2020-09-10 10:50:00|19791.3|19776.3|19796.3|19781.3|19796.3|19781.3|19781.3|19766.3|123
1599735300000|2020-09-10 10:55:00|19801.3|19786.3|19766.3|19751.3|19801.3|19786.3|19766.3|19751.3|154
1599735600000|2020-09-10 11:00:00|19761.3|19746.3|19786.3|19771.3|19791.3|19776.3|19761.3|19746.3|144
1599735900000|2020-09-10 11:05:00|19791.3|19776.3|19786.3|19771.3|19791.3|19776.3|19781.3|19766.3|36
1599736200000|2020-09-10 11:10:00|19796.3|19781.3|19791.3|19776.3|19806.3|19791.3|19791.3|19776.3|73
1599736500000|2020-09-10 11:15:00|19796.3|19781.3|19791.3|19776.3|19796.3|19781.3|19776.3|19761.3|81
1599736800000|2020-09-10 11:20:00|19796.3|19781.3|19806.3|19791.3|19816.3|19801.3|19796.3|19781.3|86
1599737100000|2020-09-10 11:25:00|19811.3|19796.3|19846.3|19831.3|19846.3|19831.3|19811.3|19796.3|70
1599737400000|2020-09-10 11:30:00|19841.3|19826.3|19836.3|19821.3|19846.3|19831.3|19831.3|19816.3|71
1599737700000|2020-09-10 11:35:00|19831.3|19816.3|19816.3|19801.3|19831.3|19816.3|19816.3|19801.3|101
1599738000000|2020-09-10 11:40:00|19819.1|19804.1|19824.1|19809.1|19844.1|19829.1|19819.1|19804.1|60
1599738300000|2020-09-10 11:45:00|19829.1|19814.1|19839.1|19824.1|19839.1|19824.1|19814.1|19799.1|94
1599738600000|2020-09-10 11:50:00|19834.1|19819.1|19849.1|19834.1|19859.1|19844.1|19834.1|19819.1|79
1599738900000|2020-09-10 11:55:00|19854.1|19839.1|19849.1|19834.1|19859.1|19844.1|19839.1|19824.1|64
1599739200000|2020-09-10 12:00:00|19854.1|19839.1|19864.1|19849.1|19864.1|19849.1|19844.1|19829.1|112
1599739500000|2020-09-10 12:05:00|19869.1|19854.1|19849.1|19834.1|19874.1|19859.1|19844.1|19829.1|100
1599739800000|2020-09-10 12:10:00|19844.1|19829.1|19849.1|19834.1|19859.1|19844.1|19844.1|19829.1|66
1599740100000|2020-09-10 12:15:00|19844.1|19829.1|19859.1|19844.1|19869.1|19854.1|19834.1|19819.1|74
1599740400000|2020-09-10 12:20:00|19864.1|19849.1|19884.1|19869.1|19884.1|19869.1|19859.1|19844.1|87
1599740700000|2020-09-10 12:25:00|19879.1|19864.1|19864.1|19849.1|19879.1|19864.1|19864.1|19849.1|66
1599741000000|2020-09-10 12:30:00|19869.1|19854.1|19824.1|19809.1|19874.1|19859.1|19814.1|19799.1|299
1599741300000|2020-09-10 12:35:00|19819.1|19804.1|19839.1|19824.1|19859.1|19844.1|19809.1|19794.1|149
1599741600000|2020-09-10 12:40:00|19844.1|19829.1|19844.1|19829.1|19859.1|19844.1|19834.1|19819.1|103
1599741900000|2020-09-10 12:45:00|19839.1|19824.1|19869.1|19854.1|19869.1|19854.1|19834.1|19819.1|109
1599742200000|2020-09-10 12:50:00|19864.1|19849.1|19849.1|19834.1|19869.1|19854.1|19844.1|19829.1|319
1599742500000|2020-09-10 12:55:00|19854.1|19839.1|19839.1|19824.1|19864.1|19849.1|19829.1|19814.1|119
1599742800000|2020-09-10 13:00:00|19834.1|19819.1|19824.1|19809.1|19834.1|19819.1|19814.1|19799.1|141
1599743100000|2020-09-10 13:05:00|19829.1|19814.1|19864.1|19849.1|19874.1|19859.1|19829.1|19814.1|129
1599743400000|2020-09-10 13:10:00|19859.1|19844.1|19839.1|19824.1|19864.1|19849.1|19834.1|19819.1|87
1599743700000|2020-09-10 13:15:00|19834.1|19819.1|19879.1|19864.1|19879.1|19864.1|19834.1|19819.1|135
1599744000000|2020-09-10 13:20:00|19884.1|19869.1|19894.1|19879.1|19909.1|19894.1|19884.1|19869.1|209
1599744300000|2020-09-10 13:25:00|19899.1|19884.1|19909.1|19894.1|19909.1|19894.1|19899.1|19884.1|100
1599744600000|2020-09-10 13:30:00|19904.1|19889.1|19934.1|19919.1|19939.1|19924.1|19894.1|19879.1|401
1599744900000|2020-09-10 13:35:00|19939.1|19924.1|19954.1|19939.1|19954.1|19939.1|19924.1|19909.1|526
1599745200000|2020-09-10 13:40:00|19949.1|19934.1|19984.1|19969.1|19984.1|19969.1|19949.1|19934.1|608
1599745500000|2020-09-10 13:45:00|19989.1|19974.1|19954.1|19939.1|19989.1|19974.1|19954.1|19939.1|216
1599745800000|2020-09-10 13:50:00|19959.1|19944.1|19954.1|19939.1|19964.1|19949.1|19929.1|19914.1|282
1599746100000|2020-09-10 13:55:00|19959.1|19944.1|19934.1|19919.1|19969.1|19954.1|19934.1|19919.1|195
1599746400000|2020-09-10 14:00:00|19939.1|19924.1|19924.1|19909.1|19944.1|19929.1|19919.1|19904.1|250
1599746700000|2020-09-10 14:05:00|19929.1|19914.1|19889.1|19874.1|19929.1|19914.1|19889.1|19874.1|214
1599747000000|2020-09-10 14:10:00|19884.1|19869.1|19866.4|19851.4|19894.1|19879.1|19848.3|19833.3|304
1599747300000|2020-09-10 14:15:00|19871.4|19856.4|19876.4|19861.4|19891.4|19876.4|19871.4|19856.4|134
1599747600000|2020-09-10 14:20:00|19871.4|19856.4|19826.4|19811.4|19871.4|19856.4|19821.4|19806.4|246
1599747900000|2020-09-10 14:25:00|19821.4|19806.4|19816.4|19801.4|19831.4|19816.4|19811.4|19796.4|245
1599748200000|2020-09-10 14:30:00|19811.4|19796.4|19851.4|19836.4|19856.4|19841.4|19811.4|19796.4|326
1599748500000|2020-09-10 14:35:00|19846.4|19831.4|19851.4|19836.4|19856.4|19841.4|19831.4|19816.4|264
1599748800000|2020-09-10 14:40:00|19846.4|19831.4|19831.4|19816.4|19851.4|19836.4|19826.4|19811.4|191
1599749100000|2020-09-10 14:45:00|19836.4|19821.4|19781.4|19766.4|19836.4|19821.4|19761.4|19746.4|581
1599749400000|2020-09-10 14:50:00|19776.4|19761.4|19806.4|19791.4|19811.4|19796.4|19776.4|19761.4|284
1599749700000|2020-09-10 14:55:00|19801.4|19786.4|19726.4|19711.4|19801.4|19786.4|19726.4|19711.4|326
1599750000000|2020-09-10 15:00:00|19731.4|19716.4|19781.4|19766.4|19786.4|19771.4|19726.4|19711.4|541
1599750300000|2020-09-10 15:05:00|19776.4|19761.4|19781.4|19766.4|19791.4|19776.4|19771.4|19756.4|225
1599750600000|2020-09-10 15:10:00|19776.4|19761.4|19816.4|19801.4|19821.4|19806.4|19766.4|19751.4|362
1599750900000|2020-09-10 15:15:00|19811.4|19796.4|19816.4|19801.4|19816.4|19801.4|19786.4|19771.4|445
1599751200000|2020-09-10 15:20:00|19821.4|19806.4|19816.4|19801.4|19836.4|19821.4|19811.4|19796.4|236
1599751500000|2020-09-10 15:25:00|19821.4|19806.4|19836.4|19821.4|19836.4|19821.4|19811.4|19796.4|543
1599751800000|2020-09-10 15:30:00|19831.4|19816.4|19826.4|19811.4|19846.4|19831.4|19816.4|19801.4|344
1599752100000|2020-09-10 15:35:00|19816.4|19801.4|19826.4|19811.4|19831.4|19816.4|19796.4|19781.4|230
1599752400000|2020-09-10 15:40:00|19821.4|19806.4|19821.4|19806.4|19841.4|19826.4|19821.4|19806.4|127
1599752700000|2020-09-10 15:45:00|19816.4|19801.4|19816.4|19801.4|19816.4|19801.4|19801.4|19786.4|85
1599753000000|2020-09-10 15:50:00|19821.4|19806.4|19806.4|19786.4|19826.4|19806.4|19806.4|19781.4|11
1599753300000|2020-09-10 15:55:00|19801.4|19781.4|19781.4|19756.4|19806.4|19781.4|19776.4|19756.4|512
1599753600000|2020-09-10 16:00:00|19776.4|19751.4|19771.4|19746.4|19801.4|19781.4|19756.4|19736.4|57
1599753900000|2020-09-10 16:05:00|19766.4|19751.4|19786.4|19766.4|19796.4|19776.4|19766.4|19746.4|15
1599754200000|2020-09-10 16:10:00|19791.4|19761.4|19776.4|19756.4|19801.4|19776.4|19776.4|19756.4|4
1599754500000|2020-09-10 16:15:00|19771.4|19751.4|19771.4|19746.4|19786.4|19766.4|19751.4|19731.4|35
1599754800000|2020-09-10 16:20:00|19766.4|19741.4|19746.4|19721.4|19771.4|19751.4|19731.4|19711.4|96
1599755100000|2020-09-10 16:25:00|19741.4|19726.4|19761.4|19741.4|19766.4|19741.4|19741.4|19716.4|34
1599755400000|2020-09-10 16:30:00|19756.4|19736.4|19731.4|19706.4|19761.4|19741.4|19731.4|19706.4|26
1599755700000|2020-09-10 16:35:00|19726.4|19701.4|19706.4|19681.4|19726.4|19706.4|19696.4|19676.4|55
1599756000000|2020-09-10 16:40:00|19711.4|19686.4|19696.4|19671.4|19721.4|19696.4|19696.4|19671.4|21
1599756300000|2020-09-10 16:45:00|19691.4|19676.4|19711.4|19686.4|19716.4|19691.4|19691.4|19676.4|145
1599756600000|2020-09-10 16:50:00|19716.4|19691.4|19736.4|19711.4|19741.4|19721.4|19711.4|19691.4|39
1599756900000|2020-09-10 16:55:00|19741.4|19716.4|19736.4|19716.4|19746.4|19726.4|19736.4|19711.4|20
1599757200000|2020-09-10 17:00:00|19741.4|19711.4|19751.4|19726.4|19756.4|19731.4|19726.4|19706.4|13
1599757500000|2020-09-10 17:05:00|19756.4|19731.4|19756.4|19736.4|19761.4|19741.4|19746.4|19721.4|4
1599757800000|2020-09-10 17:10:00|19761.4|19741.4|19751.4|19726.4|19761.4|19741.4|19751.4|19726.4|10
1599758100000|2020-09-10 17:15:00|19756.4|19731.4|19781.4|19756.4|19781.4|19756.4|19756.4|19726.4|8
1599758400000|2020-09-10 17:20:00|19776.4|19761.4|19771.4|19746.4|19781.4|19761.4|19771.4|19746.4|6
1599758700000|2020-09-10 17:25:00|19766.4|19751.4|19751.4|19731.4|19766.4|19751.4|19746.4|19721.4|8
1599759000000|2020-09-10 17:30:00|19756.4|19726.4|19756.4|19736.4|19771.4|19746.4|19756.4|19726.4|3
1599759300000|2020-09-10 17:35:00|19761.4|19741.4|19746.4|19721.4|19766.4|19746.4|19746.4|19721.4|5
1599759600000|2020-09-10 17:40:00|19741.4|19716.4|19731.4|19706.4|19746.4|19726.4|19731.4|19706.4|9
1599759900000|2020-09-10 17:45:00|19736.4|19711.4|19741.4|19716.4|19746.4|19721.4|19726.4|19706.4|7
1599760200000|2020-09-10 17:50:00|19746.4|19721.4|19721.4|19696.4|19746.4|19721.4|19721.4|19696.4|4
1599760500000|2020-09-10 17:55:00|19726.4|19701.4|19726.4|19701.4|19736.4|19711.4|19721.4|19696.4|12
1599760800000|2020-09-10 18:00:00|19721.4|19706.4|19741.4|19721.4|19746.4|19721.4|19716.4|19696.4|19
1599761100000|2020-09-10 18:05:00|19746.4|19716.4|19741.4|19716.4|19746.4|19721.4|19731.4|19706.4|31
1599761400000|2020-09-10 18:10:00|19746.4|19721.4|19726.4|19701.4|19746.4|19721.4|19721.4|19701.4|26
1599761700000|2020-09-10 18:15:00|19721.4|19706.4|19706.4|19686.4|19726.4|19706.4|19696.4|19671.4|53
1599762000000|2020-09-10 18:20:00|19701.4|19681.4|19686.4|19666.4|19711.4|19691.4|19686.4|19661.4|42
1599762300000|2020-09-10 18:25:00|19691.4|19671.4|19676.4|19661.4|19706.4|19681.4|19671.4|19646.4|35
1599762600000|2020-09-10 18:30:00|19666.4|19651.4|19696.4|19681.4|19696.4|19681.4|19661.4|19646.4|17
1599762900000|2020-09-10 18:35:00|19706.4|19691.4|19721.4|19706.4|19721.4|19706.4|19706.4|19691.4|9
1599763200000|2020-09-10 18:40:00|19701.4|19686.4|19691.4|19676.4|19706.4|19691.4|19691.4|19676.4|14
1599763500000|2020-09-10 18:45:00|19676.4|19661.4|19706.4|19691.4|19706.4|19691.4|19676.4|19661.4|16
1599763800000|2020-09-10 18:50:00|19701.4|19686.4|19701.4|19686.4|19711.4|19696.4|19701.4|19686.4|14
1599764100000|2020-09-10 18:55:00|19706.4|19691.4|19721.4|19706.4|19721.4|19706.4|19706.4|19691.4|10
1599764400000|2020-09-10 19:00:00|19716.4|19701.4|19706.4|19691.4|19716.4|19701.4|19706.4|19691.4|8
1599764700000|2020-09-10 19:05:00|19696.4|19681.4|19686.4|19671.4|19711.4|19696.4|19681.4|19666.4|12
1599765000000|2020-09-10 19:10:00|19691.4|19676.4|19676.4|19661.4|19691.4|19676.4|19676.4|19661.4|25
1599765300000|2020-09-10 19:15:00|19671.4|19656.4|19661.4|19646.4|19676.4|19661.4|19661.4|19646.4|13
1599765600000|2020-09-10 19:20:00|19666.4|19651.4|19661.4|19646.4|19676.4|19661.4|19651.4|19636.4|15
1599765900000|2020-09-10 19:25:00|19656.4|19641.4|19666.4|19651.4|19666.4|19651.4|19651.4|19636.4|7
1599766200000|2020-09-10 19:30:00|19671.4|19656.4|19676.4|19661.4|19676.4|19661.4|19661.4|19646.4|18
1599766500000|2020-09-10 19:35:00|19666.4|19651.4|19676.4|19661.4|19676.4|19661.4|19661.4|19646.4|11
1599766800000|2020-09-10 19:40:00|19681.4|19666.4|19696.4|19681.4|19696.4|19681.4|19676.4|19661.4|11
1599767100000|2020-09-10 19:45:00|19691.4|19676.4|19661.4|19646.4|19691.4|19676.4|19656.4|19641.4|18
1599767400000|2020-09-10 19:50:00|19666.4|19651.4|19661.4|19646.4|19676.4|19661.4|19656.4|19641.4|11
1599767700000|2020-09-10 19:55:00|19676.4|19661.4|19646.4|19631.4|19676.4|19661.4|19641.4|19626.4|18
1599768000000|2020-09-10 20:00:00|19644.3|19604.3|19658.5|19618.5|19686.8|19646.8|19635.4|19595.4|0
1599768300000|2020-09-10 20:05:00|19658.2|19618.2|19671.7|19631.7|19698.4|19658.4|19654.3|19614.3|0
1599768600000|2020-09-10 20:10:00|19672.7|19632.7|19670.3|19630.3|19698.4|19658.4|19664.4|19624.4|0
1599768900000|2020-09-10 20:15:00|19671.3|19631.3|19667.7|19627.7|19673.2|19633.2|19666.7|19626.7|0
1599769200000|2020-09-10 20:20:00|19661.8|19621.8|19664.7|19624.7|19667.7|19627.7|19661.8|19621.8|0
1599769500000|2020-09-10 20:25:00|19663.7|19623.7|19663.7|19623.7|19665.7|19625.7|19663.2|19623.2|0
1599769800000|2020-09-10 20:30:00|19663.3|19623.3|19711.4|19671.4|19712.7|19672.7|19663.3|19623.3|0
1599770100000|2020-09-10 20:35:00|19711.7|19671.7|19680|19640|19712.7|19672.7|19678.3|19638.3|0
1599770400000|2020-09-10 20:40:00|19679.8|19639.8|19674.9|19634.9|19684.2|19644.2|19665.1|19625.1|0
1599770700000|2020-09-10 20:45:00|19675.3|19635.3|19675.3|19635.3|19679.6|19639.6|19672.4|19632.4|0
1599771000000|2020-09-10 20:50:00|19675.6|19635.6|19672.4|19632.4|19676.6|19636.6|19671.1|19631.1|0
1599771300000|2020-09-10 20:55:00|19672.6|19632.6|19679.8|19639.8|19681.3|19641.3|19672.4|19632.4|0
1599771600000|2020-09-10 21:00:00|19680.3|19640.3|19681.3|19641.3|19683.3|19643.3|19678.3|19638.3|0
1599771900000|2020-09-10 21:05:00|19680.3|19640.3|19674.3|19634.3|19680.8|19640.8|19673.8|19633.8|0
1599772200000|2020-09-10 21:10:00|19673.8|19633.8|19671.8|19631.8|19674.3|19634.3|19670.8|19630.8|0
1599772500000|2020-09-10 21:15:00|19672.8|19632.8|19675.8|19635.8|19679.3|19639.3|19672.3|19632.3|0
1599772800000|2020-09-10 21:20:00|19676.3|19636.3|19676.3|19636.3|19678.3|19638.3|19675.3|19635.3|0
1599773100000|2020-09-10 21:25:00|19672.8|19632.8|19675.8|19635.8|19676.3|19636.3|19672.8|19632.8|0
1599773400000|2020-09-10 21:30:00|19676.3|19636.3|19675.8|19635.8|19676.8|19636.8|19673.8|19633.8|0
1599773700000|2020-09-10 21:35:00|19675.3|19635.3|19678.8|19638.8|19679.8|19639.8|19675.3|19635.3|0
1599774000000|2020-09-10 21:40:00|19680.8|19640.8|19677.3|19637.3|19680.8|19640.8|19677.3|19637.3|0
1599774300000|2020-09-10 21:45:00|19676.8|19636.8|19681.3|19641.3|19681.3|19641.3|19675.8|19635.8|0
1599774600000|2020-09-10 21:50:00|19680.8|19640.8|19681.3|19641.3|19681.8|19641.8|19679.8|19639.8|0
1599774900000|2020-09-10 21:55:00|19681.8|19641.8|19684.2|19644.2|19688.8|19648.8|19681.3|19641.3|0
1599775200000|2020-09-10 22:00:00|19686.4|19646.4|19711.1|19671.1|19738.5|19698.5|19686.4|19646.4|0
1599775500000|2020-09-10 22:05:00|19711.3|19671.3|19717.6|19677.6|19731.9|19691.9|19711.3|19671.3|0
1599775800000|2020-09-10 22:10:00|19717.8|19677.8|19720|19680|19722.4|19682.4|19703.9|19663.9|0
1599776100000|2020-09-10 22:15:00|19720.7|19680.7|19728.9|19688.9|19730.2|19690.2|19720|19680|0
1599776400000|2020-09-10 22:20:00|19729.2|19689.2|19715.2|19675.2|19730.2|19690.2|19702.6|19662.6|0
1599776700000|2020-09-10 22:25:00|19715|19675|19721.7|19681.7|19723|19683|19703.9|19663.9|0
1599777000000|2020-09-10 22:30:00|19721.9|19681.9|19727.7|19687.7|19730.2|19690.2|19720|19680|0
1599777300000|2020-09-10 22:35:00|19727.6|19687.6|19728.9|19688.9|19733.2|19693.2|19726|19686|0
1599777600000|2020-09-10 22:40:00|19729.1|19689.1|19727.7|19687.7|19731.9|19691.9|19714|19674|0
1599777900000|2020-09-10 22:45:00|19727.6|19687.6|19732.1|19692.1|19739.7|19699.7|19725.3|19685.3|0
1599778200000|2020-09-10 22:50:00|19732|19692|19744.6|19704.6|19745.7|19705.7|19730.8|19690.8|0
1599778500000|2020-09-10 22:55:00|19744.5|19704.5|19725.5|19685.5|19744.6|19704.6|19721.4|19681.4|0
1599778800000|2020-09-10 23:00:00|19725.7|19685.7|19729.7|19689.7|19736.9|19696.9|19716.6|19676.6|0
1599779100000|2020-09-10 23:05:00|19730|19690|19736.9|19696.9|19740.5|19700.5|19730|19690|0
1599779400000|2020-09-10 23:10:00|19737|19697|19744.6|19704.6|19747.6|19707.6|19733.9|19693.9|0
1599779700000|2020-09-10 23:15:00|19744.8|19704.8|19736.4|19696.4|19748.4|19708.4|19732.2|19692.2|0
1599780000000|2020-09-10 23:20:00|19736.3|19696.3|19736.4|19696.4|19739.4|19699.4|19728.6|19688.6|0
1599780300000|2020-09-10 23:25:00|19736.2|19696.2|19739.4|19699.4|19742.4|19702.4|19728|19688|0
1599780600000|2020-09-10 23:30:00|19739.2|19699.2|19747.1|19707.1|19752.6|19712.6|19738.2|19698.2|0
1599780900000|2020-09-10 23:35:00|19747.4|19707.4|19739.4|19699.4|19752.6|19712.6|19738.8|19698.8|0
1599781200000|2020-09-10 23:40:00|19739.3|19699.3|19736.4|19696.4|19739.4|19699.4|19732.2|19692.2|0
1599781500000|2020-09-10 23:45:00|19736.3|19696.3|19725|19685|19736.3|19696.3|19723.3|19683.3|0
1599781800000|2020-09-10 23:50:00|19725.3|19685.3|19723.3|19683.3|19738.2|19698.2|19723.3|19683.3|0
1599782100000|2020-09-10 23:55:00|19723|19683|19716.7|19676.7|19725|19685|19716.7|19676.7|0
1599782400000|2020-09-11 00:00:00|19716.6|19676.6|19705.9|19665.9|19736.4|19696.4|19695.2|19655.2|0
1599782700000|2020-09-11 00:05:00|19705.7|19665.7|19704.2|19664.2|19719.1|19679.1|19697|19657|0
1599783000000|2020-09-11 00:10:00|19703.9|19663.9|19717.1|19677.1|19717.1|19677.1|19697.7|19657.7|0
1599783300000|2020-09-11 00:15:00|19718.1|19678.1|19762.5|19722.5|19763.1|19723.1|19715.6|19675.6|0
1599783600000|2020-09-11 00:20:00|19762.6|19722.6|19762.9|19722.9|19774.5|19734.5|19762.3|19722.3|0
1599783900000|2020-09-11 00:25:00|19763.1|19723.1|19757.4|19717.4|19769|19729|19752|19712|0
1599784200000|2020-09-11 00:30:00|19757.3|19717.3|19764.3|19724.3|19764.4|19724.4|19752|19712|0
1599784500000|2020-09-11 00:35:00|19764.2|19724.2|19747.1|19707.1|19764.2|19724.2|19743.5|19703.5|0
1599784800000|2020-09-11 00:40:00|19747.3|19707.3|19738.2|19698.2|19752.9|19712.9|19735.4|19695.4|0
1599785100000|2020-09-11 00:45:00|19737.2|19697.2|19746.8|19706.8|19753.1|19713.1|19735.5|19695.5|0
1599785400000|2020-09-11 00:50:00|19747|19707|19746.5|19706.5|19752.8|19712.8|19740.9|19700.9|0
1599785700000|2020-09-11 00:55:00|19746.6|19706.6|19752.3|19712.3|19758.6|19718.6|19740.9|19700.9|0
1599786000000|2020-09-11 01:00:00|19752.1|19712.1|19784.4|19744.4|19784.4|19744.4|19752.1|19712.1|0
1599786300000|2020-09-11 01:05:00|19785.4|19745.4|19775.7|19735.7|19787.1|19747.1|19770|19730|0
1599786600000|2020-09-11 01:10:00|19775.5|19735.5|19792.6|19752.6|19792.7|19752.7|19772.7|19732.7|0
1599786900000|2020-09-11 01:15:00|19792.5|19752.5|19781.6|19741.6|19797.7|19757.7|19781|19741|0
1599787200000|2020-09-11 01:20:00|19781.5|19741.5|19786.4|19746.4|19786.9|19746.9|19780.5|19740.5|0
1599787500000|2020-09-11 01:25:00|19786.5|19746.5|19786.5|19746.5|19792.4|19752.4|19780.4|19740.4|0
1599787800000|2020-09-11 01:30:00|19786.4|19746.4|19793.4|19753.4|19793.4|19753.4|19769.7|19729.7|0
1599788100000|2020-09-11 01:35:00|19798.7|19758.7|19775.2|19735.2|19799|19759|19769.7|19729.7|0
1599788400000|2020-09-11 01:40:00|19775.3|19735.3|19755.3|19715.3|19780.8|19740.8|19755.3|19715.3|0
1599788700000|2020-09-11 01:45:00|19755.4|19715.4|19747.8|19707.8|19755.7|19715.7|19742.2|19702.2|0
1599789000000|2020-09-11 01:50:00|19753.1|19713.1|19761.9|19721.9|19764.9|19724.9|19747.3|19707.3|0
1599789300000|2020-09-11 01:55:00|19762|19722|19777|19737|19782.8|19742.8|19759.1|19719.1|0
1599789600000|2020-09-11 02:00:00|19777.1|19737.1|19776.8|19736.8|19783.1|19743.1|19771.3|19731.3|0
1599789900000|2020-09-11 02:05:00|19776.9|19736.9|19788.2|19748.2|19788.4|19748.4|19776.9|19736.9|0
1599790200000|2020-09-11 02:10:00|19788.3|19748.3|19788.1|19748.1|19793.8|19753.8|19782.1|19742.1|0
1599790500000|2020-09-11 02:15:00|19786.3|19746.3|19788.2|19748.2|19788.4|19748.4|19776.3|19736.3|0
1599790800000|2020-09-11 02:20:00|19788.4|19748.4|19777.8|19737.8|19789|19749|19777.3|19737.3|0
1599791100000|2020-09-11 02:25:00|19777.9|19737.9|19777.6|19737.6|19788.9|19748.9|19777.4|19737.4|0
1599791400000|2020-09-11 02:30:00|19779.6|19739.6|19789.2|19749.2|19789.2|19749.2|19779.6|19739.6|0
1599791700000|2020-09-11 02:35:00|19789.4|19749.4|19778.6|19738.6|19794.7|19754.7|19771.8|19731.8|0
1599792000000|2020-09-11 02:40:00|19778.7|19738.7|19790.2|19750.2|19790.5|19750.5|19778.5|19738.5|0
1599792300000|2020-09-11 02:45:00|19790.1|19750.1|19779.1|19739.1|19790.2|19750.2|19772.6|19732.6|0
1599792600000|2020-09-11 02:50:00|19779|19739|19767.5|19727.5|19785.1|19745.1|19767.5|19727.5|0
1599792900000|2020-09-11 02:55:00|19767.4|19727.4|19772.8|19732.8|19772.9|19732.9|19761.5|19721.5|0
1599793200000|2020-09-11 03:00:00|19772.9|19732.9|19773.1|19733.1|19779.1|19739.1|19767.3|19727.3|0
1599793500000|2020-09-11 03:05:00|19773|19733|19773.4|19733.4|19773.4|19733.4|19761.7|19721.7|0
1599793800000|2020-09-11 03:10:00|19773.3|19733.3|19767.5|19727.5|19778.9|19738.9|19767.1|19727.1|0
1599794100000|2020-09-11 03:15:00|19767.4|19727.4|19761.3|19721.3|19767.4|19727.4|19761.3|19721.3|0
1599794400000|2020-09-11 03:20:00|19761.5|19721.5|19767.3|19727.3|19773.4|19733.4|19761.4|19721.4|0
1599794700000|2020-09-11 03:25:00|19767.5|19727.5|19761.8|19721.8|19767.5|19727.5|19761.3|19721.3|0
1599795000000|2020-09-11 03:30:00|19761.7|19721.7|19767.8|19727.8|19768.1|19728.1|19756|19716|0
1599795300000|2020-09-11 03:35:00|19767.6|19727.6|19773.4|19733.4|19779.2|19739.2|19765|19725|0
1599795600000|2020-09-11 03:40:00|19773.6|19733.6|19779.2|19739.2|19779.4|19739.4|19773.4|19733.4|0
1599795900000|2020-09-11 03:45:00|19779.1|19739.1|19778.7|19738.7|19779.2|19739.2|19772.9|19732.9|0
1599796200000|2020-09-11 03:50:00|19777.7|19737.7|19778.7|19738.7|19779|19739|19775.9|19735.9|0
1599796500000|2020-09-11 03:55:00|19778.6|19738.6|19778.6|19738.6|19778.9|19738.9|19767.1|19727.1|0
1599796800000|2020-09-11 04:00:00|19778.4|19738.4|19784.7|19744.7|19785|19745|19773.1|19733.1|0
1599797100000|2020-09-11 04:05:00|19784.5|19744.5|19784.9|19744.9|19785|19745|19778.7|19738.7|0
1599797400000|2020-09-11 04:10:00|19785|19745|19779.6|19739.6|19785.2|19745.2|19773.9|19733.9|0
1599797700000|2020-09-11 04:15:00|19779.7|19739.7|19785.5|19745.5|19785.5|19745.5|19779.6|19739.6|0
1599798000000|2020-09-11 04:20:00|19785.4|19745.4|19791|19751|19791.2|19751.2|19785.4|19745.4|0
1599798300000|2020-09-11 04:25:00|19791.2|19751.2|19802.6|19762.6|19808.1|19768.1|19791.2|19751.2|0
1599798600000|2020-09-11 04:30:00|19802.3|19762.3|19796|19756|19807.7|19767.7|19790.5|19750.5|0
1599798900000|2020-09-11 04:35:00|19796.1|19756.1|19796|19756|19796.3|19756.3|19790.2|19750.2|0
1599799200000|2020-09-11 04:40:00|19796.1|19756.1|19804.7|19764.7|19807.2|19767.2|19795.9|19755.9|0
1599799500000|2020-09-11 04:45:00|19804.8|19764.8|19804.8|19764.8|19816|19776|19804.7|19764.7|0
1599799800000|2020-09-11 04:50:00|19804.9|19764.9|19805.3|19765.3|19805.4|19765.4|19799.7|19759.7|0
1599800100000|2020-09-11 04:55:00|19805.4|19765.4|19799|19759|19805.7|19765.7|19796.2|19756.2|0
1599800400000|2020-09-11 05:00:00|19799.1|19759.1|19806.8|19766.8|19806.8|19766.8|19793.2|19753.2|0
1599800700000|2020-09-11 05:05:00|19807.8|19767.8|19807.7|19767.7|19813.5|19773.5|19806.8|19766.8|0
1599801000000|2020-09-11 05:10:00|19807.8|19767.8|19858.9|19818.9|19885.8|19845.8|19807.8|19767.8|0
1599801300000|2020-09-11 05:15:00|19859|19819|19864.3|19824.3|19870.3|19830.3|19858.7|19818.7|0
1599801600000|2020-09-11 05:20:00|19864.4|19824.4|19864.5|19824.5|19864.7|19824.7|19858.7|19818.7|0
1599801900000|2020-09-11 05:25:00|19864.4|19824.4|19870.7|19830.7|19875.8|19835.8|19861.4|19821.4|0
1599802200000|2020-09-11 05:30:00|19870.6|19830.6|19881.9|19841.9|19882.1|19842.1|19864.9|19824.9|0
1599802500000|2020-09-11 05:35:00|19882|19842|19881.8|19841.8|19893.1|19853.1|19876.3|19836.3|0
1599802800000|2020-09-11 05:40:00|19881.9|19841.9|19887.4|19847.4|19887.4|19847.4|19878.9|19838.9|0
1599803100000|2020-09-11 05:45:00|19886.4|19846.4|19873.6|19833.6|19887.5|19847.5|19868.2|19828.2|0
1599803400000|2020-09-11 05:50:00|19873.7|19833.7|19868.8|19828.8|19879.6|19839.6|19868.2|19828.2|0
1599803700000|2020-09-11 05:55:00|19868.9|19828.9|19838.8|19798.8|19874.1|19834.1|19838.8|19798.8|0
1599804000000|2020-09-11 06:00:00|19838.6|19798.6|19791.4|19776.4|19838.6|19798.6|19786.4|19771.4|51
1599804300000|2020-09-11 06:05:00|19786.4|19771.4|19796.4|19781.4|19801.4|19786.4|19786.4|19771.4|87
1599804600000|2020-09-11 06:10:00|19806.4|19791.4|19791.4|19776.4|19806.4|19791.4|19791.4|19776.4|8
1599804900000|2020-09-11 06:15:00|19796.4|19781.4|19791.4|19776.4|19796.4|19781.4|19791.4|19776.4|11
1599805200000|2020-09-11 06:20:00|19786.4|19771.4|19781.4|19766.4|19786.4|19771.4|19781.4|19766.4|8
1599805500000|2020-09-11 06:25:00|19786.4|19771.4|19791.4|19776.4|19796.4|19781.4|19786.4|19771.4|7
1599805800000|2020-09-11 06:30:00|19796.4|19781.4|19791.4|19776.4|19796.4|19781.4|19791.4|19776.4|8
1599806100000|2020-09-11 06:35:00|19786.4|19771.4|19781.4|19766.4|19786.4|19771.4|19771.4|19756.4|7
1599806400000|2020-09-11 06:40:00|19776.4|19761.4|19786.4|19771.4|19791.4|19776.4|19776.4|19761.4|29
1599806700000|2020-09-11 06:45:00|19781.4|19766.4|19766.4|19751.4|19781.4|19766.4|19766.4|19751.4|15
1599807000000|2020-09-11 06:50:00|19761.4|19746.4|19766.4|19751.4|19766.4|19751.4|19756.4|19741.4|101
1599807300000|2020-09-11 06:55:00|19761.4|19746.4|19801.4|19786.4|19801.4|19786.4|19761.4|19746.4|37
1599807600000|2020-09-11 07:00:00|19796.4|19781.4|19801.4|19786.4|19806.4|19791.4|19766.4|19751.4|550
1599807900000|2020-09-11 07:05:00|19806.4|19791.4|19796.4|19781.4|19826.4|19811.4|19781.4|19766.4|417
1599808200000|2020-09-11 07:10:00|19791.4|19776.4|19766.4|19751.4|19791.4|19776.4|19756.4|19741.4|273
1599808500000|2020-09-11 07:15:00|19771.4|19756.4|19811.4|19796.4|19816.4|19801.4|19756.4|19741.4|280
1599808800000|2020-09-11 07:20:00|19821.4|19806.4|19871.4|19856.4|19886.4|19871.4|19816.4|19801.4|425
1599809100000|2020-09-11 07:25:00|19866.4|19851.4|19846.4|19831.4|19881.4|19866.4|19846.4|19831.4|237
1599809400000|2020-09-11 07:30:00|19851.4|19836.4|19796.4|19781.4|19856.4|19841.4|19791.4|19776.4|209
1599809700000|2020-09-11 07:35:00|19791.4|19776.4|19751.4|19736.4|19796.4|19781.4|19751.4|19736.4|209
1599810000000|2020-09-11 07:40:00|19751.3|19736.3|19751.3|19736.3|19761.3|19746.3|19726.3|19711.3|248
1599810300000|2020-09-11 07:45:00|19746.3|19731.3|19726.3|19711.3|19766.3|19751.3|19726.3|19711.3|245
1599810600000|2020-09-11 07:50:00|19721.3|19706.3|19771.3|19756.3|19771.3|19756.3|19716.3|19701.3|173
1599810900000|2020-09-11 07:55:00|19761.3|19746.3|19766.3|19751.3|19781.3|19766.3|19746.3|19731.3|155
1599811200000|2020-09-11 08:00:00|19771.3|19756.3|19786.3|19771.3|19786.3|19771.3|19761.3|19746.3|141
1599811500000|2020-09-11 08:05:00|19781.3|19766.3|19786.3|19771.3|19801.3|19786.3|19756.3|19741.3|173
1599811800000|2020-09-11 08:10:00|19791.3|19776.3|19801.3|19786.3|19806.3|19791.3|19781.3|19766.3|252
1599812100000|2020-09-11 08:15:00|19796.3|19781.3|19806.3|19791.3|19806.3|19791.3|19786.3|19771.3|61
1599812400000|2020-09-11 08:20:00|19801.3|19786.3|19806.3|19791.3|19821.3|19806.3|19796.3|19781.3|189
1599812700000|2020-09-11 08:25:00|19801.3|19786.3|19801.3|19786.3|19826.3|19811.3|19781.3|19766.3|168
1599813000000|2020-09-11 08:30:00|19796.3|19781.3|19786.3|19771.3|19811.3|19796.3|19766.3|19751.3|97
1599813300000|2020-09-11 08:35:00|19791.3|19776.3|19776.3|19761.3|19806.3|19791.3|19776.3|19761.3|88
1599813600000|2020-09-11 08:40:00|19781.3|19766.3|19766.3|19751.3|19796.3|19781.3|19761.3|19746.3|122
1599813900000|2020-09-11 08:45:00|19771.3|19756.3|19751.3|19736.3|19771.3|19756.3|19741.3|19726.3|104
1599814200000|2020-09-11 08:50:00|19746.3|19731.3|19746.3|19731.3|19761.3|19746.3|19736.3|19721.3|132
1599814500000|2020-09-11 08:55:00|19741.3|19726.3|19726.3|19711.3|19741.3|19726.3|19711.3|19696.3|189
1599814800000|2020-09-11 09:00:00|19721.3|19706.3|19731.3|19716.3|19736.3|19721.3|19716.3|19701.3|116
1599815100000|2020-09-11 09:05:00|19736.3|19721.3|19751.3|19736.3|19756.3|19741.3|19731.3|19716.3|99
1599815400000|2020-09-11 09:10:00|19746.3|19731.3|19756.3|19741.3|19761.3|19746.3|19741.3|19726.3|58
1599815700000|2020-09-11 09:15:00|19761.3|19746.3|19766.3|19751.3|19766.3|19751.3|19741.3|19726.3|52
1599816000000|2020-09-11 09:20:00|19761.3|19746.3|19751.3|19736.3|19766.3|19751.3|19746.3|19731.3|67
1599816300000|2020-09-11 09:25:00|19756.3|19741.3|19761.3|19746.3|19766.3|19751.3|19751.3|19736.3|49
1599816600000|2020-09-11 09:30:00|19766.3|19751.3|19761.3|19746.3|19766.3|19751.3|19751.3|19736.3|66
1599816900000|2020-09-11 09:35:00|19766.3|19751.3|19776.3|19761.3|19781.3|19766.3|19761.3|19746.3|82
1599817200000|2020-09-11 09:40:00|19771.3|19756.3|19766.3|19751.3|19776.3|19761.3|19766.3|19751.3|67
1599817500000|2020-09-11 09:45:00|19761.3|19746.3|19766.3|19751.3|19776.3|19761.3|19761.3|19746.3|64
1599817800000|2020-09-11 09:50:00|19771.3|19756.3|19776.3|19761.3|19781.3|19766.3|19766.3|19751.3|97
1599818100000|2020-09-11 09:55:00|19771.3|19756.3|19781.3|19766.3|19781.3|19766.3|19766.3|19751.3|119
1599818400000|2020-09-11 10:00:00|19786.3|19771.3|19766.3|19751.3|19791.3|19776.3|19761.3|19746.3|69
1599818700000|2020-09-11 10:05:00|19761.3|19746.3|19751.3|19736.3|19776.3|19761.3|19751.3|19736.3|79
1599819000000|2020-09-11 10:10:00|19746.3|19731.3|19711.3|19696.3|19746.3|19731.3|19711.3|19696.3|167
1599819300000|2020-09-11 10:15:00|19706.3|19691.3|19706.3|19691.3|19716.3|19701.3|19706.3|19691.3|129
1599819600000|2020-09-11 10:20:00|19711.3|19696.3|19736.3|19721.3|19736.3|19721.3|19711.3|19696.3|113
1599819900000|2020-09-11 10:25:00|19741.3|19726.3|19761.3|19746.3|19761.3|19746.3|19741.3|19726.3|85
1599820200000|2020-09-11 10:30:00|19766.3|19751.3|19801.3|19786.3|19806.3|19791.3|19766.3|19751.3|123
1599820500000|2020-09-11 10:35:00|19806.3|19791.3|19811.3|19796.3|19816.3|19801.3|19796.3|19781.3|126
1599820800000|2020-09-11 10:40:00|19816.3|19801.3|19821.3|19806.3|19826.3|19811.3|19806.3|19791.3|97
1599821100000|2020-09-11 10:45:00|19826.3|19811.3|19801.3|19786.3|19826.3|19811.3|19796.3|19781.3|110
1599821400000|2020-09-11 10:50:00|19806.3|19791.3|19806.3|19791.3|19811.3|19796.3|19796.3|19781.3|54
1599821700000|2020-09-11 10:55:00|19811.3|19796.3|19811.3|19796.3|19811.3|19796.3|19806.3|19791.3|25
1599822000000|2020-09-11 11:00:00|19816.3|19801.3|19796.3|19781.3|19816.3|19801.3|19796.3|19781.3|105
1599822300000|2020-09-11 11:05:00|19801.3|19786.3|19806.3|19791.3|19811.3|19796.3|19786.3|19771.3|149
1599822600000|2020-09-11 11:10:00|19811.3|19796.3|19821.3|19806.3|19826.3|19811.3|19811.3|19796.3|77
1599822900000|2020-09-11 11:15:00|19826.3|19811.3|19826.3|19811.3|19831.3|19816.3|19816.3|19801.3|78
1599823200000|2020-09-11 11:20:00|19831.3|19816.3|19811.3|19796.3|19836.3|19821.3|19811.3|19796.3|58
1599823500000|2020-09-11 11:25:00|19806.3|19791.3|19796.3|19781.3|19811.3|19796.3|19791.3|19776.3|67
1599823800000|2020-09-11 11:30:00|19801.3|19786.3|19801.3|19786.3|19806.3|19791.3|19791.3|19776.3|57
1599824100000|2020-09-11 11:35:00|19796.3|19781.3|19821.3|19806.3|19821.3|19806.3|19796.3|19781.3|69
1599824400000|2020-09-11 11:40:00|19821.6|19806.6|19831.6|19816.6|19836.6|19821.6|19811.6|19796.6|49
1599824700000|2020-09-11 11:45:00|19836.6|19821.6|19846.6|19831.6|19861.6|19846.6|19836.6|19821.6|111
1599825000000|2020-09-11 11:50:00|19841.6|19826.6|19841.6|19826.6|19846.6|19831.6|19806.6|19791.6|304
1599825300000|2020-09-11 11:55:00|19846.6|19831.6|19826.6|19811.6|19851.6|19836.6|19826.6|19811.6|63
1599825600000|2020-09-11 12:00:00|19821.6|19806.6|19806.6|19791.6|19836.6|19821.6|19806.6|19791.6|94
1599825900000|2020-09-11 12:05:00|19816.6|19801.6|19831.6|19816.6|19831.6|19816.6|19816.6|19801.6|56
1599826200000|2020-09-11 12:10:00|19826.6|19811.6|19841.6|19826.6|19841.6|19826.6|19821.6|19806.6|81
1599826500000|2020-09-11 12:15:00|19846.6|19831.6|19836.6|19821.6|19846.6|19831.6|19836.6|19821.6|71
1599826800000|2020-09-11 12:20:00|19841.6|19826.6|19836.6|19821.6|19841.6|19826.6|19831.6|19816.6|46
1599827100000|2020-09-11 12:25:00|19831.6|19816.6|19821.6|19806.6|19831.6|19816.6|19816.6|19801.6|52
1599827400000|2020-09-11 12:30:00|19816.6|19801.6|19791.6|19776.6|19826.6|19811.6|19791.6|19776.6|59
1599827700000|2020-09-11 12:35:00|19796.6|19781.6|19806.6|19791.6|19806.6|19791.6|19786.6|19771.6|398
1599828000000|2020-09-11 12:40:00|19801.6|19786.6|19816.6|19801.6|19821.6|19806.6|19796.6|19781.6|192
1599828300000|2020-09-11 12:45:00|19821.6|19806.6|19806.6|19791.6|19821.6|19806.6|19806.6|19791.6|97
1599828600000|2020-09-11 12:50:00|19801.6|19786.6|19816.6|19801.6|19821.6|19806.6|19801.6|19786.6|40
1599828900000|2020-09-11 12:55:00|19821.6|19806.6|19811.6|19796.6|19821.6|19806.6|19811.6|19796.6|36
1599829200000|2020-09-11 13:00:00|19816.6|19801.6|19806.6|19791.6|19816.6|19801.6|19801.6|19786.6|67
1599829500000|2020-09-11 13:05:00|19801.6|19786.6|19806.6|19791.6|19806.6|19791.6|19801.6|19786.6|36
1599829800000|2020-09-11 13:10:00|19801.6|19786.6|19816.6|19801.6|19816.6|19801.6|19796.6|19781.6|68
1599830100000|2020-09-11 13:15:00|19821.6|19806.6|19831.6|19816.6|19831.6|19816.6|19816.6|19801.6|71
1599830400000|2020-09-11 13:20:00|19836.6|19821.6|19826.6|19811.6|19836.6|19821.6|19821.6|19806.6|83
1599830700000|2020-09-11 13:25:00|19821.6|19806.6|19811.6|19796.6|19821.6|19806.6|19811.6|19796.6|64
1599831000000|2020-09-11 13:30:00|19806.6|19791.6|19766.6|19751.6|19816.6|19801.6|19766.6|19751.6|198
1599831300000|2020-09-11 13:35:00|19761.6|19746.6|19746.6|19731.6|19771.6|19756.6|19741.6|19726.6|345
1599831600000|2020-09-11 13:40:00|19741.6|19726.6|19751.6|19736.6|19761.6|19746.6|19726.6|19711.6|220
1599831900000|2020-09-11 13:45:00|19746.6|19731.6|19781.6|19766.6|19781.6|19766.6|19741.6|19726.6|165
1599832200000|2020-09-11 13:50:00|19776.6|19761.6|19771.6|19756.6|19786.6|19771.6|19766.6|19751.6|147
1599832500000|2020-09-11 13:55:00|19766.6|19751.6|19736.6|19721.6|19766.6|19751.6|19716.6|19701.6|284
1599832800000|2020-09-11 14:00:00|19731.6|19716.6|19766.6|19751.6|19776.6|19761.6|19731.6|19716.6|269
1599833100000|2020-09-11 14:05:00|19756.6|19741.6|19756.6|19741.6|19786.6|19771.6|19751.6|19736.6|182
1599833400000|2020-09-11 14:10:00|19755.6|19740.6|19765.6|19750.6|19765.6|19750.6|19710.6|19695.6|441
1599833700000|2020-09-11 14:15:00|19755.6|19740.6|19795.6|19780.6|19800.6|19785.6|19750.6|19735.6|190
1599834000000|2020-09-11 14:20:00|19790.6|19775.6|19805.6|19790.6|19810.6|19795.6|19785.6|19770.6|156
1599834300000|2020-09-11 14:25:00|19810.6|19795.6|19800.6|19785.6|19820.6|19805.6|19795.6|19780.6|218
1599834600000|2020-09-11 14:30:00|19805.6|19790.6|19780.6|19765.6|19820.6|19805.6|19780.6|19765.6|346
1599834900000|2020-09-11 14:35:00|19790.6|19775.6|19790.6|19775.6|19795.6|19780.6|19770.6|19755.6|201
1599835200000|2020-09-11 14:40:00|19785.6|19770.6|19805.6|19790.6|19815.6|19800.6|19785.6|19770.6|106
1599835500000|2020-09-11 14:45:00|19800.6|19785.6|19805.6|19790.6|19815.6|19800.6|19790.6|19775.6|213
1599835800000|2020-09-11 14:50:00|19810.6|19795.6|19810.6|19795.6|19815.6|19800.6|19795.6|19780.6|302
1599836100000|2020-09-11 14:55:00|19805.6|19790.6|19770.6|19755.6|19815.6|19800.6|19765.6|19750.6|593
1599836400000|2020-09-11 15:00:00|19775.6|19760.6|19825.6|19810.6|19830.6|19815.6|19770.6|19755.6|188
1599836700000|2020-09-11 15:05:00|19830.6|19815.6|19855.6|19840.6|19855.6|19840.6|19825.6|19810.6|244
1599837000000|2020-09-11 15:10:00|19850.6|19835.6|19850.6|19835.6|19860.6|19845.6|19835.6|19820.6|289
1599837300000|2020-09-11 15:15:00|19845.6|19830.6|19875.6|19860.6|19885.6|19870.6|19845.6|19830.6|354
1599837600000|2020-09-11 15:20:00|19870.6|19855.6|19850.6|19835.6|19870.6|19855.6|19845.6|19830.6|224
1599837900000|2020-09-11 15:25:00|19855.6|19840.6|19845.6|19830.6|19860.6|19845.6|19835.6|19820.6|425
1599838200000|2020-09-11 15:30:00|19840.6|19825.6|19830.6|19815.6|19845.6|19830.6|19820.6|19805.6|502
1599838500000|2020-09-11 15:35:00|19835.6|19820.6|19825.6|19810.6|19835.6|19820.6|19810.6|19795.6|257
1599838800000|2020-09-11 15:40:00|19830.6|19815.6|19825.6|19810.6|19830.6|19815.6|19810.6|19795.6|94
1599839100000|2020-09-11 15:45:00|19820.6|19805.6|19820.6|19805.6|19825.6|19810.6|19815.6|19800.6|34
1599839400000|2020-09-11 15:50:00|19825.6|19800.6|19820.6|19795.6|19825.6|19805.6|19815.6|19795.6|190
1599839700000|2020-09-11 15:55:00|19815.6|19800.6|19815.6|19795.6|19825.6|19805.6|19815.6|19790.6|20
1599840000000|2020-09-11 16:00:00|19820.6|19790.6|19825.6|19800.6|19825.6|19805.6|19805.6|19785.6|52
1599840300000|2020-09-11 16:05:00|19830.6|19805.6|19825.6|19805.6|19835.6|19810.6|19820.6|19800.6|29
1599840600000|2020-09-11 16:10:00|19830.6|19800.6|19815.6|19795.6|19830.6|19805.6|19815.6|19795.6|10
1599840900000|2020-09-11 16:15:00|19820.6|19800.6|19825.6|19805.6|19825.6|19805.6|19805.6|19785.6|112
1599841200000|2020-09-11 16:20:00|19830.6|19810.6|19835.6|19810.6|19840.6|19820.6|19825.6|19805.6|10
1599841500000|2020-09-11 16:25:00|19830.6|19805.6|19820.6|19800.6|19835.6|19810.6|19820.6|19800.6|43
1599841800000|2020-09-11 16:30:00|19815.6|19795.6|19790.6|19765.6|19820.6|19795.6|19790.6|19765.6|45
1599842100000|2020-09-11 16:35:00|19795.6|19770.6|19790.6|19765.6|19800.6|19780.6|19785.6|19765.6|6
1599842400000|2020-09-11 16:40:00|19785.6|19770.6|19785.6|19760.6|19790.6|19770.6|19775.6|19755.6|41
1599842700000|2020-09-11 16:45:00|19780.6|19765.6|19800.6|19780.6|19800.6|19780.6|19780.6|19765.6|7
1599843000000|2020-09-11 16:50:00|19805.6|19785.6|19810.6|19785.6|19815.6|19795.6|19800.6|19785.6|6
1599843300000|2020-09-11 16:55:00|19805.6|19790.6|19775.6|19755.6|19805.6|19790.6|19770.6|19750.6|41
1599843600000|2020-09-11 17:00:00|19780.6|19760.6|19780.6|19755.6|19790.6|19770.6|19775.6|19755.6|17
1599843900000|2020-09-11 17:05:00|19775.6|19760.6|19755.6|19735.6|19775.6|19760.6|19745.6|19725.6|24
1599844200000|2020-09-11 17:10:00|19750.6|19730.6|19750.6|19730.6|19760.6|19740.6|19745.6|19720.6|14
1599844500000|2020-09-11 17:15:00|19745.6|19725.6|19750.6|19730.6|19765.6|19745.6|19730.6|19710.6|52
1599844800000|2020-09-11 17:20:00|19755.6|19735.6|19750.6|19725.6|19755.6|19735.6|19745.6|19725.6|3
1599845100000|2020-09-11 17:25:00|19755.6|19730.6|19735.6|19710.6|19755.6|19730.6|19730.6|19710.6|6
1599845400000|2020-09-11 17:30:00|19730.6|19715.6|19725.6|19700.6|19735.6|19715.6|19715.6|19690.6|21
1599845700000|2020-09-11 17:35:00|19730.6|19705.6|19745.6|19725.6|19750.6|19730.6|19730.6|19705.6|53
1599846000000|2020-09-11 17:40:00|19740.6|19720.6|19740.6|19720.6|19755.6|19735.6|19740.6|19715.6|37
1599846300000|2020-09-11 17:45:00|19735.6|19715.6|19745.6|19720.6|19745.6|19725.6|19735.6|19715.6|17
1599846600000|2020-09-11 17:50:00|19740.6|19725.6|19745.6|19720.6|19755.6|19735.6|19740.6|19720.6|8
1599846900000|2020-09-11 17:55:00|19740.6|19725.6|19720.6|19695.6|19740.6|19725.6|19715.6|19695.6|68
1599847200000|2020-09-11 18:00:00|19715.6|19700.6|19725.6|19700.6|19725.6|19705.6|19700.6|19680.6|24
1599847500000|2020-09-11 18:05:00|19720.6|19705.6|19740.6|19720.6|19750.6|19725.6|19720.6|19700.6|9
1599847800000|2020-09-11 18:10:00|19735.6|19715.6|19750.6|19725.6|19750.6|19730.6|19730.6|19710.6|24
1599848100000|2020-09-11 18:15:00|19745.6|19730.6|19735.6|19710.6|19745.6|19730.6|19735.6|19710.6|8
1599848400000|2020-09-11 18:20:00|19740.6|19715.6|19745.6|19720.6|19745.6|19725.6|19725.6|19705.6|25
1599848700000|2020-09-11 18:25:00|19740.6|19716.6|19720.6|19705.6|19744.6|19716.6|19720.6|19705.6|11
1599849000000|2020-09-11 18:30:00|19730.6|19715.6|19745.6|19730.6|19745.6|19730.6|19730.6|19715.6|58
1599849300000|2020-09-11 18:35:00|19750.6|19735.6|19760.6|19745.6|19760.6|19745.6|19750.6|19735.6|4
1599849600000|2020-09-11 18:40:00|19750.6|19735.6|19755.6|19740.6|19755.6|19740.6|19750.6|19735.6|3
1599849900000|2020-09-11 18:45:00|19750.6|19735.6|19750.6|19735.6|19750.6|19735.6|19750.6|19735.6|3
1599850200000|2020-09-11 18:50:00|19755.6|19740.6|19765.6|19750.6|19765.6|19750.6|19755.6|19740.6|3
1599850500000|2020-09-11 18:55:00|19770.6|19755.6|19770.6|19755.6|19775.6|19760.6|19770.6|19755.6|236
1599850800000|2020-09-11 19:00:00|19765.6|19750.6|19760.6|19745.6|19770.6|19755.6|19755.6|19740.6|5
1599851100000|2020-09-11 19:05:00|19765.6|19750.6|19745.6|19730.6|19765.6|19750.6|19745.6|19730.6|15
1599851400000|2020-09-11 19:10:00|19740.6|19725.6|19740.6|19725.6|19745.6|19730.6|19730.6|19715.6|40
1599851700000|2020-09-11 19:15:00|19745.6|19730.6|19755.6|19740.6|19755.6|19740.6|19745.6|19730.6|11
1599852000000|2020-09-11 19:20:00|19760.6|19745.6|19785.6|19770.6|19790.6|19775.6|19760.6|19745.6|7
1599852300000|2020-09-11 19:25:00|19790.6|19775.6|19795.6|19780.6|19795.6|19780.6|19785.6|19770.6|5
1599852600000|2020-09-11 19:30:00|19800.6|19785.6|19805.6|19790.6|19805.6|19790.6|19800.6|19785.6|4
1599852900000|2020-09-11 19:35:00|19795.6|19780.6|19785.6|19770.6|19795.6|19780.6|19780.6|19765.6|6
1599853200000|2020-09-11 19:40:00|19790.6|19775.6|19780.6|19765.6|19790.6|19775.6|19775.6|19760.6|9
1599853500000|2020-09-11 19:45:00|19785.6|19770.6|19790.6|19775.6|19790.6|19775.6|19785.6|19770.6|2
1599853800000|2020-09-11 19:50:00|19780.6|19765.6|19775.6|19760.6|19780.6|19765.6|19775.6|19760.6|6
1599854100000|2020-09-11 19:55:00|19790.6|19775.6|19765.6|19750.6|19795.6|19780.6|19765.6|19750.6|28
1599854400000|2020-09-11 20:00:00|19773.4|19733.4|19745.4|19705.4|19792|19752|19745.4|19705.4|0
1599854700000|2020-09-11 20:05:00|19745.3|19705.3|19749|19709|19752|19712|19725|19685|0
1599855000000|2020-09-11 20:10:00|19749.3|19709.3|19744.9|19704.9|19754.9|19714.9|19734.6|19694.6|0
1599855300000|2020-09-11 20:15:00|19745.4|19705.4|19749.4|19709.4|19749.4|19709.4|19742.9|19702.9|0
1599855600000|2020-09-11 20:20:00|19749.9|19709.9|19750.4|19710.4|19751.8|19711.8|19749.9|19709.9|0
1599855900000|2020-09-11 20:25:00|19749.9|19709.9|19747.4|19707.4|19749.9|19709.9|19747.4|19707.4|0
1599856200000|2020-09-11 20:30:00|19747.6|19707.6|19774.1|19734.1|19775.8|19735.8|19745.4|19705.4|0
1599856500000|2020-09-11 20:35:00|19774.3|19734.3|19774.1|19734.1|19778.8|19738.8|19772.8|19732.8|0
1599856800000|2020-09-11 20:40:00|19773.8|19733.8|19763.9|19723.9|19775.8|19735.8|19763.9|19723.9|0
1599857100000|2020-09-11 20:45:00|19764.1|19724.1|19769.8|19729.8|19774.1|19734.1|19763.9|19723.9|0
1599857400000|2020-09-11 20:50:00|19770.1|19730.1|19774.1|19734.1|19774.1|19734.1|19768.6|19728.6|0
1599857700000|2020-09-11 20:55:00|19773.8|19733.8|19777.5|19737.5|19781.8|19741.8|19772.8|19732.8|0
1599858000000|2020-09-11 21:00:00|19778.8|19738.8|19778.8|19738.8|19778.8|19738.8|19778.8|19738.8|0
1600034400000|2020-09-13 22:00:00|19864.6|19824.6|19852.4|19812.4|19865.9|19825.9|19841.9|19801.9|0
1600034700000|2020-09-13 22:05:00|19852.6|19812.6|19858.4|19818.4|19859|19819|19846.4|19806.4|0
1600035000000|2020-09-13 22:10:00|19858.5|19818.5|19875|19835|19882.5|19842.5|19858.5|19818.5|0
1600035300000|2020-09-13 22:15:00|19875.1|19835.1|19864.1|19824.1|19878.6|19838.6|19863.4|19823.4|0
1600035600000|2020-09-13 22:20:00|19863.9|19823.9|19864.1|19824.1|19869.4|19829.4|19858.1|19818.1|0
1600035900000|2020-09-13 22:25:00|19863.9|19823.9|19870.6|19830.6|19880.8|19840.8|19859.3|19819.3|0
1600036200000|2020-09-13 22:30:00|19870.5|19830.5|19877.8|19837.8|19883.2|19843.2|19870|19830|0
1600036500000|2020-09-13 22:35:00|19877.7|19837.7|19886.2|19846.2|19886.2|19846.2|19874.2|19834.2|0
1600036800000|2020-09-13 22:40:00|19886|19846|19889.4|19849.4|19891.9|19851.9|19884.2|19844.2|0
1600037100000|2020-09-13 22:45:00|19888.4|19848.4|19896.9|19856.9|19899.8|19859.8|19888.4|19848.4|0
1600037400000|2020-09-13 22:50:00|19897|19857|19892.6|19852.6|19899.8|19859.8|19892.6|19852.6|0
1600037700000|2020-09-13 22:55:00|19892.8|19852.8|19886.1|19846.1|19893.3|19853.3|19884.9|19844.9|0
1600038000000|2020-09-13 23:00:00|19885.9|19845.9|19875.1|19835.1|19888.5|19848.5|19873.9|19833.9|0
1600038300000|2020-09-13 23:05:00|19875|19835|19873.9|19833.9|19876.8|19836.8|19869.6|19829.6|0
1600038600000|2020-09-13 23:10:00|19874|19834|19873.9|19833.9|19875.1|19835.1|19867.3|19827.3|0
1600038900000|2020-09-13 23:15:00|19874|19834|19851.6|19811.6|19876.2|19836.2|19849.8|19809.8|0
1600039200000|2020-09-13 23:20:00|19851.7|19811.7|19863.5|19823.5|19866.5|19826.5|19851.6|19811.6|0
1600039500000|2020-09-13 23:25:00|19863.7|19823.7|19873.1|19833.1|19873.1|19833.1|19862.9|19822.9|0
1600039800000|2020-09-13 23:30:00|19873.4|19833.4|19874.2|19834.2|19877.8|19837.8|19870.1|19830.1|0
1600040100000|2020-09-13 23:35:00|19874.1|19834.1|19877.8|19837.8|19878.4|19838.4|19871.9|19831.9|0
1600040400000|2020-09-13 23:40:00|19878|19838|19873.1|19833.1|19879.1|19839.1|19872.5|19832.5|0
1600040700000|2020-09-13 23:45:00|19873.2|19833.2|19879.1|19839.1|19879.1|19839.1|19871.2|19831.2|0
1600041000000|2020-09-13 23:50:00|19879.7|19839.7|19905.9|19865.9|19907.1|19867.1|19879.7|19839.7|0
1600041300000|2020-09-13 23:55:00|19905.6|19865.6|19904.2|19864.2|19907.1|19867.1|19904.2|19864.2|0
1600041600000|2020-09-14 00:00:00|19903.9|19863.9|19899.9|19859.9|19905.3|19865.3|19898.2|19858.2|0
1600041900000|2020-09-14 00:05:00|19900.1|19860.1|19905.3|19865.3|19907.1|19867.1|19899.9|19859.9|0
1600042200000|2020-09-14 00:10:00|19905.1|19865.1|19895.7|19855.7|19907.1|19867.1|19895.7|19855.7|0
1600042500000|2020-09-14 00:15:00|19900.7|19860.7|19902.3|19862.3|19912.8|19872.8|19890.6|19850.6|0
1600042800000|2020-09-14 00:20:00|19902.2|19862.2|19890.6|19850.6|19902.2|19862.2|19890.3|19850.3|0
1600043100000|2020-09-14 00:25:00|19893.2|19853.2|19890.4|19850.4|19896.2|19856.2|19884.6|19844.6|0
1600043400000|2020-09-14 00:30:00|19890.3|19850.3|19874.1|19834.1|19890.3|19850.3|19873.4|19833.4|0
1600043700000|2020-09-14 00:35:00|19874|19834|19880|19840|19885.4|19845.4|19874|19834|0
1600044000000|2020-09-14 00:40:00|19879.9|19839.9|19891.4|19851.4|19891.6|19851.6|19879.9|19839.9|0
1600044300000|2020-09-14 00:45:00|19891.5|19851.5|19891.9|19851.9|19897.7|19857.7|19891.4|19851.4|0
1600044600000|2020-09-14 00:50:00|19891.8|19851.8|19897.5|19857.5|19897.7|19857.7|19891.7|19851.7|0
1600044900000|2020-09-14 00:55:00|19897.6|19857.6|19897.1|19857.1|19903.5|19863.5|19891.7|19851.7|0
1600045200000|2020-09-14 01:00:00|19896.1|19856.1|19912.4|19872.4|19912.7|19872.7|19891.2|19851.2|0
1600045500000|2020-09-14 01:05:00|19912.5|19872.5|19925.2|19885.2|19925.3|19885.3|19906.6|19866.6|0
1600045800000|2020-09-14 01:10:00|19925.3|19885.3|19913.7|19873.7|19925.3|19885.3|19905.4|19865.4|0
1600046100000|2020-09-14 01:15:00|19913.5|19873.5|19908.2|19868.2|19914|19874|19907.9|19867.9|0
1600046400000|2020-09-14 01:20:00|19908|19868|19897|19857|19908.1|19868.1|19894.1|19854.1|0
1600046700000|2020-09-14 01:25:00|19896.9|19856.9|19908.1|19868.1|19908.4|19868.4|19896.9|19856.9|0
1600047000000|2020-09-14 01:30:00|19908.2|19868.2|19919.7|19879.7|19928.4|19888.4|19908.1|19868.1|0
1600047300000|2020-09-14 01:35:00|19919.8|19879.8|19911|19871|19922.7|19882.7|19908.2|19868.2|0
1600047600000|2020-09-14 01:40:00|19910.9|19870.9|19919.5|19879.5|19920.1|19880.1|19908.2|19868.2|0
1600047900000|2020-09-14 01:45:00|19919.3|19879.3|19925.7|19885.7|19931.3|19891.3|19913.9|19873.9|0
1600048200000|2020-09-14 01:50:00|19925.8|19885.8|19926|19886|19926.1|19886.1|19914.8|19874.8|0
1600048500000|2020-09-14 01:55:00|19926.1|19886.1|19926.6|19886.6|19926.8|19886.8|19920.6|19880.6|0
1600048800000|2020-09-14 02:00:00|19926.8|19886.8|19932.6|19892.6|19932.6|19892.6|19921|19881|0
1600049100000|2020-09-14 02:05:00|19932.7|19892.7|19937.6|19897.6|19937.8|19897.8|19931.8|19891.8|0
1600049400000|2020-09-14 02:10:00|19937.7|19897.7|19942.3|19902.3|19943.1|19903.1|19936|19896|0
1600049700000|2020-09-14 02:15:00|19942.2|19902.2|19942.5|19902.5|19948.2|19908.2|19937|19897|0
1600050000000|2020-09-14 02:20:00|19942.4|19902.4|19943.2|19903.2|19948.8|19908.8|19936.9|19896.9|0
1600050300000|2020-09-14 02:25:00|19943.1|19903.1|19949|19909|19954.8|19914.8|19943|19903|0
1600050600000|2020-09-14 02:30:00|19949.1|19909.1|19940.2|19900.2|19954.6|19914.6|19937|19897|0
1600050900000|2020-09-14 02:35:00|19940.1|19900.1|19943.3|19903.3|19949|19909|19937.2|19897.2|0
1600051200000|2020-09-14 02:40:00|19942.6|19902.6|19942.3|19902.3|19948.1|19908.1|19936.8|19896.8|0
1600051500000|2020-09-14 02:45:00|19941.3|19901.3|19942.3|19902.3|19942.5|19902.5|19931|19891|0
1600051800000|2020-09-14 02:50:00|19942.4|19902.4|19951.3|19911.3|19951.3|19911.3|19942.3|19902.3|0
1600052100000|2020-09-14 02:55:00|19950.3|19910.3|19942.6|19902.6|19951.3|19911.3|19942.5|19902.5|0
1600052400000|2020-09-14 03:00:00|19942.8|19902.8|19954.1|19914.1|19954.1|19914.1|19939.8|19899.8|0
1600052700000|2020-09-14 03:05:00|19953.9|19913.9|19948.3|19908.3|19954.4|19914.4|19948.3|19908.3|0
1600053000000|2020-09-14 03:10:00|19948.4|19908.4|19953.2|19913.2|19959.9|19919.9|19948.4|19908.4|0
1600053300000|2020-09-14 03:15:00|19953.3|19913.3|19959.5|19919.5|19965.8|19925.8|19953.2|19913.2|0
1600053600000|2020-09-14 03:20:00|19959.4|19919.4|19959.4|19919.4|19965.5|19925.5|19956.7|19916.7|0
1600053900000|2020-09-14 03:25:00|19959.3|19919.3|19953.8|19913.8|19959.4|19919.4|19950.8|19910.8|0
1600054200000|2020-09-14 03:30:00|19953.9|19913.9|19953.7|19913.7|19959.3|19919.3|19953.6|19913.6|0
1600054500000|2020-09-14 03:35:00|19953.6|19913.6|19953.9|19913.9|19959.5|19919.5|19948.1|19908.1|0
1600054800000|2020-09-14 03:40:00|19953.7|19913.7|19947.9|19907.9|19959.4|19919.4|19947.9|19907.9|0
1600055100000|2020-09-14 03:45:00|19948|19908|19962.8|19922.8|19968.4|19928.4|19948|19908|0
1600055400000|2020-09-14 03:50:00|19962.9|19922.9|19957.2|19917.2|19962.9|19922.9|19957.2|19917.2|0
1600055700000|2020-09-14 03:55:00|19957.1|19917.1|19957|19917|19962.9|19922.9|19951|19911|0
1600056000000|2020-09-14 04:00:00|19957.1|19917.1|19956.7|19916.7|19957.1|19917.1|19953.6|19913.6|0
1600056300000|2020-09-14 04:05:00|19956.6|19916.6|19956.5|19916.5|19957|19917|19945.2|19905.2|0
1600056600000|2020-09-14 04:10:00|19956.4|19916.4|19962.1|19922.1|19967.8|19927.8|19956.4|19916.4|0
1600056900000|2020-09-14 04:15:00|19964.1|19924.1|19984.1|19944.1|19984.1|19944.1|19962|19922|0
1600057200000|2020-09-14 04:20:00|19984|19944|19967.2|19927.2|19984|19944|19967|19927|0
1600057500000|2020-09-14 04:25:00|19967.1|19927.1|19967.6|19927.6|19972.7|19932.7|19966.8|19926.8|0
1600057800000|2020-09-14 04:30:00|19967.5|19927.5|19973.7|19933.7|19973.7|19933.7|19967.4|19927.4|0
1600058100000|2020-09-14 04:35:00|19973.9|19933.9|19967.6|19927.6|19973.9|19933.9|19967.3|19927.3|0
1600058400000|2020-09-14 04:40:00|19967.8|19927.8|19961.8|19921.8|19967.9|19927.9|19961.8|19921.8|0
1600058700000|2020-09-14 04:45:00|19961.9|19921.9|19956.2|19916.2|19962|19922|19950.7|19910.7|0
1600059000000|2020-09-14 04:50:00|19956|19916|19962.5|19922.5|19965.1|19925.1|19956|19916|0
1600059300000|2020-09-14 04:55:00|19962.7|19922.7|19956.1|19916.1|19965.5|19925.5|19955.9|19915.9|0
1600059600000|2020-09-14 05:00:00|19956.2|19916.2|19961|19921|19961.6|19921.6|19955.5|19915.5|0
1600059900000|2020-09-14 05:05:00|19960.9|19920.9|19955.8|19915.8|19961.5|19921.5|19955.7|19915.7|0
1600060200000|2020-09-14 05:10:00|19955.7|19915.7|19948.7|19908.7|19955.7|19915.7|19945.5|19905.5|0
1600060500000|2020-09-14 05:15:00|19948.5|19908.5|19948.2|19908.2|19948.6|19908.6|19948.1|19908.1|0
1600060800000|2020-09-14 05:20:00|19948.4|19908.4|19959.6|19919.6|19959.7|19919.7|19948.4|19908.4|0
1600061100000|2020-09-14 05:25:00|19960|19920|19953.7|19913.7|19965.4|19925.4|19953.7|19913.7|0
1600061400000|2020-09-14 05:30:00|19953.8|19913.8|19948.4|19908.4|19965.9|19925.9|19948.1|19908.1|0
1600061700000|2020-09-14 05:35:00|19948.3|19908.3|19970.2|19930.2|19970.5|19930.5|19946.4|19906.4|0
1600062000000|2020-09-14 05:40:00|19970.3|19930.3|19977.8|19937.8|19980.5|19940.5|19970.3|19930.3|0
1600062300000|2020-09-14 05:45:00|19977.9|19937.9|19988.1|19948.1|19990.7|19950.7|19977.7|19937.7|0
1600062600000|2020-09-14 05:50:00|19988|19948|19988.8|19948.8|19994.2|19954.2|19982.4|19942.4|0
1600062900000|2020-09-14 05:55:00|19990.8|19950.8|19971.2|19931.2|19999.7|19959.7|19971.1|19931.1|0
1600063200000|2020-09-14 06:00:00|19971.3|19931.3|19945.6|19930.6|19977.1|19937.1|19930.6|19915.6|50
1600063500000|2020-09-14 06:05:00|19940.6|19925.6|19940.6|19925.6|19945.6|19930.6|19930.6|19915.6|20
1600063800000|2020-09-14 06:10:00|19930.6|19915.6|19935.6|19920.6|19940.6|19925.6|19930.6|19915.6|743
1600064100000|2020-09-14 06:15:00|19930.6|19915.6|19930.6|19915.6|19935.6|19920.6|19920.6|19905.6|23
1600064400000|2020-09-14 06:20:00|19945.6|19930.6|19945.6|19930.6|19965.6|19950.6|19945.6|19930.6|33
1600064700000|2020-09-14 06:25:00|19960.6|19945.6|19960.6|19945.6|19960.6|19945.6|19955.6|19940.6|10
1600065000000|2020-09-14 06:30:00|19950.6|19935.6|19955.6|19940.6|19955.6|19940.6|19945.6|19930.6|10
1600065300000|2020-09-14 06:35:00|19960.6|19945.6|19955.6|19940.6|19960.6|19945.6|19955.6|19940.6|192
1600065600000|2020-09-14 06:40:00|19950.6|19935.6|19950.6|19935.6|19955.6|19940.6|19950.6|19935.6|8
1600065900000|2020-09-14 06:45:00|19960.6|19945.6|19980.6|19965.6|19980.6|19965.6|19955.6|19940.6|279
1600066200000|2020-09-14 06:50:00|19985.6|19970.6|19975.6|19960.6|19985.6|19970.6|19970.6|19955.6|55
1600066500000|2020-09-14 06:55:00|19970.6|19955.6|19975.6|19960.6|19985.6|19970.6|19970.6|19955.6|28
1600066800000|2020-09-14 07:00:00|19970.6|19955.6|19930.6|19915.6|19980.6|19965.6|19915.6|19900.6|587
1600067100000|2020-09-14 07:05:00|19935.6|19920.6|19930.6|19915.6|19970.6|19955.6|19910.6|19895.6|477
1600067400000|2020-09-14 07:10:00|19935.6|19920.6|19950.6|19935.6|19955.6|19940.6|19915.6|19900.6|440
1600067700000|2020-09-14 07:15:00|19955.6|19940.6|19905.6|19890.6|19970.6|19955.6|19895.6|19880.6|653
1600068000000|2020-09-14 07:20:00|19900.6|19885.6|19945.6|19930.6|19955.6|19940.6|19900.6|19885.6|282
1600068300000|2020-09-14 07:25:00|19950.6|19935.6|19940.6|19925.6|19955.6|19940.6|19925.6|19910.6|538
1600068600000|2020-09-14 07:30:00|19935.6|19920.6|19885.6|19870.6|19935.6|19920.6|19885.6|19870.6|355
1600068900000|2020-09-14 07:35:00|19880.6|19865.6|19885.6|19870.6|19885.6|19870.6|19855.6|19840.6|346
1600069200000|2020-09-14 07:40:00|19882.4|19867.4|19872.4|19857.4|19887.4|19872.4|19862.4|19847.4|207
1600069500000|2020-09-14 07:45:00|19877.4|19862.4|19867.4|19852.4|19877.4|19862.4|19842.4|19827.4|224
1600069800000|2020-09-14 07:50:00|19862.4|19847.4|19842.4|19827.4|19862.4|19847.4|19837.4|19822.4|143
1600070100000|2020-09-14 07:55:00|19837.4|19822.4|19832.4|19817.4|19857.4|19842.4|19822.4|19807.4|213
1600070400000|2020-09-14 08:00:00|19827.4|19812.4|19872.4|19857.4|19897.4|19882.4|19827.4|19812.4|520
1600070700000|2020-09-14 08:05:00|19867.4|19852.4|19847.4|19832.4|19877.4|19862.4|19847.4|19832.4|124
1600071000000|2020-09-14 08:10:00|19842.4|19827.4|19847.4|19832.4|19847.4|19832.4|19832.4|19817.4|159
1600071300000|2020-09-14 08:15:00|19852.4|19837.4|19842.4|19827.4|19862.4|19847.4|19842.4|19827.4|137
1600071600000|2020-09-14 08:20:00|19847.4|19832.4|19852.4|19837.4|19857.4|19842.4|19832.4|19817.4|288
1600071900000|2020-09-14 08:25:00|19847.4|19832.4|19807.4|19792.4|19847.4|19832.4|19807.4|19792.4|148
1600072200000|2020-09-14 08:30:00|19812.4|19797.4|19797.4|19782.4|19822.4|19807.4|19787.4|19772.4|720
1600072500000|2020-09-14 08:35:00|19792.4|19777.4|19807.4|19792.4|19807.4|19792.4|19782.4|19767.4|122
1600072800000|2020-09-14 08:40:00|19802.4|19787.4|19812.4|19797.4|19817.4|19802.4|19792.4|19777.4|170
1600073100000|2020-09-14 08:45:00|19807.4|19792.4|19807.4|19792.4|19812.4|19797.4|19802.4|19787.4|123
1600073400000|2020-09-14 08:50:00|19812.4|19797.4|19787.4|19772.4|19812.4|19797.4|19777.4|19762.4|97
1600073700000|2020-09-14 08:55:00|19782.4|19767.4|19782.4|19767.4|19782.4|19767.4|19767.4|19752.4|105
1600074000000|2020-09-14 09:00:00|19777.4|19762.4|19797.4|19782.4|19797.4|19782.4|19772.4|19757.4|343
1600074300000|2020-09-14 09:05:00|19792.4|19777.4|19797.4|19782.4|19797.4|19782.4|19792.4|19777.4|1067
1600074600000|2020-09-14 09:10:00|19792.4|19777.4|19782.4|19767.4|19797.4|19782.4|19767.4|19752.4|261
1600074900000|2020-09-14 09:15:00|19777.4|19762.4|19802.4|19787.4|19807.4|19792.4|19777.4|19762.4|138
1600075200000|2020-09-14 09:20:00|19797.4|19782.4|19817.4|19802.4|19822.4|19807.4|19792.4|19777.4|152
1600075500000|2020-09-14 09:25:00|19812.4|19797.4|19827.4|19812.4|19827.4|19812.4|19812.4|19797.4|194
1600075800000|2020-09-14 09:30:00|19822.4|19807.4|19797.4|19782.4|19827.4|19812.4|19797.4|19782.4|440
1600076100000|2020-09-14 09:35:00|19787.4|19772.4|19757.4|19742.4|19792.4|19777.4|19757.4|19742.4|200
1600076400000|2020-09-14 09:40:00|19762.4|19747.4|19737.4|19722.4|19762.4|19747.4|19737.4|19722.4|224
1600076700000|2020-09-14 09:45:00|19727.4|19712.4|19747.4|19732.4|19752.4|19737.4|19727.4|19712.4|260
1600077000000|2020-09-14 09:50:00|19742.4|19727.4|19767.4|19752.4|19772.4|19757.4|19742.4|19727.4|170
1600077300000|2020-09-14 09:55:00|19762.4|19747.4|19757.4|19742.4|19767.4|19752.4|19757.4|19742.4|102
1600077600000|2020-09-14 10:00:00|19752.4|19737.4|19747.4|19732.4|19767.4|19752.4|19742.4|19727.4|379
1600077900000|2020-09-14 10:05:00|19742.4|19727.4|19757.4|19742.4|19762.4|19747.4|19742.4|19727.4|314
1600078200000|2020-09-14 10:10:00|19752.4|19737.4|19757.4|19742.4|19762.4|19747.4|19742.4|19727.4|117
1600078500000|2020-09-14 10:15:00|19762.4|19747.4|19767.4|19752.4|19767.4|19752.4|19757.4|19742.4|129
1600078800000|2020-09-14 10:20:00|19762.4|19747.4|19742.4|19727.4|19762.4|19747.4|19737.4|19722.4|147
1600079100000|2020-09-14 10:25:00|19747.4|19732.4|19752.4|19737.4|19752.4|19737.4|19732.4|19717.4|182
1600079400000|2020-09-14 10:30:00|19747.4|19732.4|19752.4|19737.4|19752.4|19737.4|19732.4|19717.4|487
1600079700000|2020-09-14 10:35:00|19757.4|19742.4|19767.4|19752.4|19767.4|19752.4|19757.4|19742.4|357
1600080000000|2020-09-14 10:40:00|19762.4|19747.4|19772.4|19757.4|19777.4|19762.4|19757.4|19742.4|114
1600080300000|2020-09-14 10:45:00|19767.4|19752.4|19772.4|19757.4|19772.4|19757.4|19767.4|19752.4|106
1600080600000|2020-09-14 10:50:00|19767.4|19752.4|19767.4|19752.4|19772.4|19757.4|19757.4|19742.4|698
1600080900000|2020-09-14 10:55:00|19772.4|19757.4|19797.4|19782.4|19802.4|19787.4|19767.4|19752.4|127
1600081200000|2020-09-14 11:00:00|19792.4|19777.4|19787.4|19772.4|19797.4|19782.4|19787.4|19772.4|103
1600081500000|2020-09-14 11:05:00|19792.4|19777.4|19792.4|19777.4|19802.4|19787.4|19792.4|19777.4|118
1600081800000|2020-09-14 11:10:00|19797.4|19782.4|19792.4|19777.4|19797.4|19782.4|19787.4|19772.4|96
1600082100000|2020-09-14 11:15:00|19787.4|19772.4|19772.4|19757.4|19792.4|19777.4|19772.4|19757.4|125
1600082400000|2020-09-14 11:20:00|19767.4|19752.4|19782.4|19767.4|19787.4|19772.4|19762.4|19747.4|144
1600082700000|2020-09-14 11:25:00|19777.4|19762.4|19767.4|19752.4|19782.4|19767.4|19767.4|19752.4|117
1600083000000|2020-09-14 11:30:00|19777.4|19762.4|19792.4|19777.4|19792.4|19777.4|19772.4|19757.4|78
1600083300000|2020-09-14 11:35:00|19797.4|19782.4|19807.4|19792.4|19807.4|19792.4|19792.4|19777.4|133
1600083600000|2020-09-14 11:40:00|19810.8|19795.8|19795.8|19780.8|19810.8|19795.8|19795.8|19780.8|101
1600083900000|2020-09-14 11:45:00|19800.8|19785.8|19815.8|19800.8|19815.8|19800.8|19795.8|19780.8|491
1600084200000|2020-09-14 11:50:00|19820.8|19805.8|19825.8|19810.8|19830.8|19815.8|19815.8|19800.8|134
1600084500000|2020-09-14 11:55:00|19830.8|19815.8|19820.8|19805.8|19830.8|19815.8|19815.8|19800.8|410
1600084800000|2020-09-14 12:00:00|19815.8|19800.8|19810.8|19795.8|19815.8|19800.8|19805.8|19790.8|244
1600085100000|2020-09-14 12:05:00|19815.8|19800.8|19830.8|19815.8|19830.8|19815.8|19815.8|19800.8|1679
1600085400000|2020-09-14 12:10:00|19835.8|19820.8|19835.8|19820.8|19835.8|19820.8|19830.8|19815.8|313
1600085700000|2020-09-14 12:15:00|19830.8|19815.8|19845.8|19830.8|19845.8|19830.8|19825.8|19810.8|104
1600086000000|2020-09-14 12:20:00|19840.8|19825.8|19840.8|19825.8|19845.8|19830.8|19835.8|19820.8|151
1600086300000|2020-09-14 12:25:00|19835.8|19820.8|19835.8|19820.8|19840.8|19825.8|19825.8|19810.8|391
1600086600000|2020-09-14 12:30:00|19830.8|19815.8|19845.8|19830.8|19850.8|19835.8|19830.8|19815.8|359
1600086900000|2020-09-14 12:35:00|19850.8|19835.8|19845.8|19830.8|19850.8|19835.8|19845.8|19830.8|79
1600087200000|2020-09-14 12:40:00|19850.8|19835.8|19845.8|19830.8|19850.8|19835.8|19845.8|19830.8|145
1600087500000|2020-09-14 12:45:00|19840.8|19825.8|19850.8|19835.8|19850.8|19835.8|19840.8|19825.8|144
1600087800000|2020-09-14 12:50:00|19855.8|19840.8|19845.8|19830.8|19855.8|19840.8|19835.8|19820.8|172
1600088100000|2020-09-14 12:55:00|19850.8|19835.8|19850.8|19835.8|19850.8|19835.8|19840.8|19825.8|111
1600088400000|2020-09-14 13:00:00|19855.8|19840.8|19830.8|19815.8|19860.8|19845.8|19830.8|19815.8|219
1600088700000|2020-09-14 13:05:00|19825.8|19810.8|19845.8|19830.8|19845.8|19830.8|19825.8|19810.8|238
1600089000000|2020-09-14 13:10:00|19850.8|19835.8|19850.8|19835.8|19850.8|19835.8|19850.8|19835.8|95
1600089300000|2020-09-14 13:15:00|19845.8|19830.8|19820.8|19805.8|19845.8|19830.8|19820.8|19805.8|624
1600089600000|2020-09-14 13:20:00|19825.8|19810.8|19815.8|19800.8|19825.8|19810.8|19800.8|19785.8|277
1600089900000|2020-09-14 13:25:00|19810.8|19795.8|19795.8|19780.8|19810.8|19795.8|19795.8|19780.8|151
1600090200000|2020-09-14 13:30:00|19785.8|19770.8|19745.8|19730.8|19795.8|19780.8|19745.8|19730.8|293
1600090500000|2020-09-14 13:35:00|19750.8|19735.8|19755.8|19740.8|19755.8|19740.8|19740.8|19725.8|314
1600090800000|2020-09-14 13:40:00|19760.8|19745.8|19760.8|19745.8|19785.8|19770.8|19760.8|19745.8|251
1600091100000|2020-09-14 13:45:00|19765.8|19750.8|19780.8|19765.8|19780.8|19765.8|19760.8|19745.8|181
1600091400000|2020-09-14 13:50:00|19785.8|19770.8|19785.8|19770.8|19785.8|19770.8|19775.8|19760.8|122
1600091700000|2020-09-14 13:55:00|19790.8|19775.8|19780.8|19765.8|19805.8|19790.8|19780.8|19765.8|157
1600092000000|2020-09-14 14:00:00|19785.8|19770.8|19790.8|19775.8|19795.8|19780.8|19775.8|19760.8|299
1600092300000|2020-09-14 14:05:00|19785.8|19770.8|19785.8|19770.8|19790.8|19775.8|19780.8|19765.8|143
1600092600000|2020-09-14 14:10:00|19786.5|19771.5|19771.5|19756.5|19791.5|19776.5|19771.5|19756.5|103
1600092900000|2020-09-14 14:15:00|19766.5|19751.5|19786.5|19771.5|19791.5|19776.5|19766.5|19751.5|215
1600093200000|2020-09-14 14:20:00|19791.5|19776.5|19781.5|19766.5|19791.5|19776.5|19781.5|19766.5|189
1600093500000|2020-09-14 14:25:00|19776.5|19761.5|19786.5|19771.5|19796.5|19781.5|19776.5|19761.5|2664
1600093800000|2020-09-14 14:30:00|19791.5|19776.5|19776.5|19761.5|19796.5|19781.5|19776.5|19761.5|695
1600094100000|2020-09-14 14:35:00|19781.5|19766.5|19771.5|19756.5|19781.5|19766.5|19771.5|19756.5|99
1600094400000|2020-09-14 14:40:00|19776.5|19761.5|19781.5|19766.5|19786.5|19771.5|19771.5|19756.5|76
1600094700000|2020-09-14 14:45:00|19786.5|19771.5|19781.5|19766.5|19786.5|19771.5|19776.5|19761.5|115
1600095000000|2020-09-14 14:50:00|19786.5|19771.5|19766.5|19751.5|19791.5|19776.5|19766.5|19751.5|89
1600095300000|2020-09-14 14:55:00|19761.5|19746.5|19771.5|19756.5|19771.5|19756.5|19761.5|19746.5|179
1600095600000|2020-09-14 15:00:00|19766.5|19751.5|19776.5|19761.5|19781.5|19766.5|19761.5|19746.5|251
1600095900000|2020-09-14 15:05:00|19781.5|19766.5|19776.5|19761.5|19781.5|19766.5|19776.5|19761.5|147
1600096200000|2020-09-14 15:10:00|19771.5|19756.5|19766.5|19751.5|19771.5|19756.5|19746.5|19731.5|130
1600096500000|2020-09-14 15:15:00|19771.5|19756.5|19771.5|19756.5|19781.5|19766.5|19771.5|19756.5|202
1600096800000|2020-09-14 15:20:00|19776.5|19761.5|19801.5|19786.5|19801.5|19786.5|19776.5|19761.5|220
1600097100000|2020-09-14 15:25:00|19806.5|19791.5|19816.5|19801.5|19821.5|19806.5|19801.5|19786.5|500
1600097400000|2020-09-14 15:30:00|19811.5|19796.5|19806.5|19791.5|19826.5|19811.5|19801.5|19786.5|431
1600097700000|2020-09-14 15:35:00|19811.5|19796.5|19801.5|19786.5|19811.5|19796.5|19796.5|19781.5|323
1600098000000|2020-09-14 15:40:00|19806.5|19791.5|19806.5|19791.5|19811.5|19796.5|19801.5|19786.5|93
1600098300000|2020-09-14 15:45:00|19811.5|19796.5|19796.5|19781.5|19811.5|19796.5|19786.5|19771.5|47
1600098600000|2020-09-14 15:50:00|19801.5|19776.5|19796.5|19771.5|19801.5|19781.5|19786.5|19766.5|76
1600098900000|2020-09-14 15:55:00|19791.5|19776.5|19781.5|19761.5|19796.5|19776.5|19781.5|19761.5|29
1600099200000|2020-09-14 16:00:00|19776.5|19756.5|19786.5|19766.5|19786.5|19766.5|19776.5|19756.5|28
1600099500000|2020-09-14 16:05:00|19781.5|19761.5|19786.5|19761.5|19786.5|19766.5|19781.5|19761.5|10
1600099800000|2020-09-14 16:10:00|19781.5|19766.5|19776.5|19756.5|19786.5|19766.5|19776.5|19756.5|27
1600100100000|2020-09-14 16:15:00|19771.5|19751.5|19781.5|19761.5|19786.5|19766.5|19771.5|19751.5|15
1600100400000|2020-09-14 16:20:00|19786.5|19756.5|19776.5|19756.5|19786.5|19761.5|19776.5|19751.5|5
1600100700000|2020-09-14 16:25:00|19781.5|19751.5|19786.5|19766.5|19786.5|19766.5|19776.5|19751.5|3
1600101000000|2020-09-14 16:30:00|19791.5|19771.5|19791.5|19766.5|19791.5|19771.5|19786.5|19761.5|24
1600101300000|2020-09-14 16:35:00|19786.5|19761.5|19786.5|19761.5|19791.5|19771.5|19786.5|19761.5|0
1600101600000|2020-09-14 16:40:00|19781.5|19766.5|19791.5|19771.5|19796.5|19776.5|19781.5|19761.5|4
1600101900000|2020-09-14 16:45:00|19786.5|19766.5|19786.5|19766.5|19791.5|19771.5|19786.5|19766.5|1
1600102200000|2020-09-14 16:50:00|19791.5|19771.5|19791.5|19766.5|19796.5|19771.5|19786.5|19761.5|4
1600102500000|2020-09-14 16:55:00|19796.5|19771.5|19796.5|19776.5|19796.5|19776.5|19791.5|19766.5|9
1600102800000|2020-09-14 17:00:00|19801.5|19771.5|19801.5|19776.5|19806.5|19781.5|19801.5|19771.5|35
1600103100000|2020-09-14 17:05:00|19796.5|19771.5|19786.5|19766.5|19796.5|19771.5|19786.5|19766.5|4
1600103400000|2020-09-14 17:10:00|19781.5|19761.5|19786.5|19766.5|19786.5|19766.5|19781.5|19761.5|5
1600103700000|2020-09-14 17:15:00|19781.5|19761.5|19771.5|19751.5|19786.5|19761.5|19766.5|19746.5|8
1600104000000|2020-09-14 17:20:00|19766.5|19746.5|19761.5|19741.5|19771.5|19746.5|19761.5|19741.5|7
1600104300000|2020-09-14 17:25:00|19756.5|19736.5|19766.5|19741.5|19771.5|19746.5|19756.5|19736.5|38
1600104600000|2020-09-14 17:30:00|19761.5|19746.5|19761.5|19741.5|19766.5|19746.5|19751.5|19731.5|8
1600104900000|2020-09-14 17:35:00|19756.5|19736.5|19761.5|19741.5|19766.5|19746.5|19756.5|19736.5|2
1600105200000|2020-09-14 17:40:00|19766.5|19746.5|19761.5|19736.5|19766.5|19746.5|19756.5|19736.5|4
1600105500000|2020-09-14 17:45:00|19766.5|19741.5|19771.5|19746.5|19771.5|19751.5|19766.5|19736.5|12
1600105800000|2020-09-14 17:50:00|19766.5|19751.5|19781.5|19756.5|19781.5|19756.5|19766.5|19746.5|7
1600106100000|2020-09-14 17:55:00|19786.5|19761.5|19786.5|19761.5|19786.5|19766.5|19781.5|19761.5|16
1600106400000|2020-09-14 18:00:00|19781.5|19751.5|19781.5|19761.5|19781.5|19761.5|19771.5|19751.5|35
1600106700000|2020-09-14 18:05:00|19786.5|19766.5|19791.5|19771.5|19796.5|19776.5|19781.5|19761.5|10
1600107000000|2020-09-14 18:10:00|19796.5|19776.5|19796.5|19776.5|19801.5|19776.5|19791.5|19766.5|8
1600107300000|2020-09-14 18:15:00|19791.5|19771.5|19796.5|19771.5|19796.5|19776.5|19791.5|19771.5|6
1600107600000|2020-09-14 18:20:00|19791.5|19766.5|19786.5|19766.5|19796.5|19771.5|19786.5|19766.5|12
1600107900000|2020-09-14 18:25:00|19781.5|19761.5|19776.5|19761.5|19791.5|19766.5|19776.5|19761.5|10
1600108200000|2020-09-14 18:30:00|||||||||1
1600108500000|2020-09-14 18:35:00|19781.5|19766.5|19776.5|19761.5|19781.5|19766.5|19776.5|19761.5|4
1600108800000|2020-09-14 18:40:00|19786.5|19771.5|19781.5|19766.5|19786.5|19771.5|19776.5|19761.5|13
1600109100000|2020-09-14 18:45:00|||||||||2
1600109400000|2020-09-14 18:50:00|19791.5|19776.5|19771.5|19756.5|19791.5|19776.5|19771.5|19756.5|14
1600109700000|2020-09-14 18:55:00|19766.5|19751.5|19781.5|19766.5|19781.5|19766.5|19756.5|19741.5|9
1600110000000|2020-09-14 19:00:00|19776.5|19761.5|19781.5|19766.5|19786.5|19771.5|19776.5|19761.5|6
1600110300000|2020-09-14 19:05:00|19776.5|19761.5|19791.5|19776.5|19791.5|19776.5|19776.5|19761.5|8
1600110600000|2020-09-14 19:10:00|19781.5|19766.5|19776.5|19761.5|19781.5|19766.5|19776.5|19761.5|3
1600110900000|2020-09-14 19:15:00|19771.5|19756.5|19781.5|19766.5|19781.5|19766.5|19771.5|19756.5|10
1600111200000|2020-09-14 19:20:00|19771.5|19756.5|19766.5|19751.5|19771.5|19756.5|19766.5|19751.5|4
1600111500000|2020-09-14 19:25:00|19776.5|19761.5|19781.5|19766.5|19781.5|19766.5|19766.5|19751.5|8
1600111800000|2020-09-14 19:30:00|19776.5|19761.5|19761.5|19746.5|19776.5|19761.5|19756.5|19741.5|32
1600112100000|2020-09-14 19:35:00|19756.5|19741.5|19766.5|19751.5|19766.5|19751.5|19756.5|19741.5|24
1600112400000|2020-09-14 19:40:00|19771.5|19756.5|19766.5|19751.5|19776.5|19761.5|19766.5|19751.5|11
1600112700000|2020-09-14 19:45:00|19776.5|19761.5|19781.5|19766.5|19781.5|19766.5|19776.5|19761.5|4
1600113000000|2020-09-14 19:50:00|19786.5|19771.5|19796.5|19781.5|19796.5|19781.5|19786.5|19771.5|6
1600113300000|2020-09-14 19:55:00|19781.5|19766.5|19756.5|19741.5|19781.5|19766.5|19751.5|19736.5|33
1600113600000|2020-09-14 20:00:00|19776.1|19736.1|19798.1|19758.1|19799.9|19759.9|19776.1|19736.1|0
1600113900000|2020-09-14 20:05:00|19798.4|19758.4|19805.8|19765.8|19817.2|19777.2|19796.9|19756.9|0
1600114200000|2020-09-14 20:10:00|19806.1|19766.1|19775.5|19735.5|19808.8|19768.8|19770.6|19730.6|0
1600114500000|2020-09-14 20:15:00|19775.2|19735.2|19777.7|19737.7|19778.7|19738.7|19775.2|19735.2|0
1600114800000|2020-09-14 20:20:00|19778.2|19738.2|19779.2|19739.2|19779.2|19739.2|19777.2|19737.2|0
1600115100000|2020-09-14 20:25:00|19778.7|19738.7|19780.2|19740.2|19780.7|19740.7|19778.7|19738.7|0
1600115400000|2020-09-14 20:30:00|19780.9|19740.9|19781.4|19741.4|19783.1|19743.1|19770|19730|0
1600115700000|2020-09-14 20:35:00|19781.2|19741.2|19781.1|19741.1|19784.4|19744.4|19764|19724|0
1600116000000|2020-09-14 20:40:00|19780.8|19740.8|19769.2|19729.2|19784|19744|19769.2|19729.2|0
1600116300000|2020-09-14 20:45:00|19768.9|19728.9|19763.2|19723.2|19769.2|19729.2|19757.8|19717.8|0
1600116600000|2020-09-14 20:50:00|19763|19723|19753|19713|19763.2|19723.2|19753|19713|0
1600116900000|2020-09-14 20:55:00|19753.3|19713.3|19757.8|19717.8|19760.2|19720.2|19751.8|19711.8|0
1600117200000|2020-09-14 21:00:00|19758.3|19718.3|19758.3|19718.3|19758.3|19718.3|19757.3|19717.3|0
1600117500000|2020-09-14 21:05:00|19758.8|19718.8|19760.1|19720.1|19760.1|19720.1|19758.3|19718.3|0
1600117800000|2020-09-14 21:10:00|19762|19722|19764.9|19724.9|19765.4|19725.4|19762|19722|0
1600118100000|2020-09-14 21:15:00|19763|19723|19763|19723|19763|19723|19763|19723|0
1600118400000|2020-09-14 21:20:00|19762.5|19722.5|19768|19728|19768.5|19728.5|19762|19722|0
1600118700000|2020-09-14 21:25:00|19768.5|19728.5|19768|19728|19768.5|19728.5|19768|19728|0
1600119000000|2020-09-14 21:30:00|19768.5|19728.5|19769|19729|19769|19729|19768|19728|0
1600119300000|2020-09-14 21:35:00|19769.5|19729.5|19770|19730|19770|19730|19769.5|19729.5|0
1600119600000|2020-09-14 21:40:00|19770.5|19730.5|19772|19732|19772.5|19732.5|19770.5|19730.5|0
1600119900000|2020-09-14 21:45:00|19771.5|19731.5|19771|19731|19771.5|19731.5|19771|19731|0
1600120200000|2020-09-14 21:50:00|19771.5|19731.5|19771.5|19731.5|19771.5|19731.5|19770|19730|0
1600120500000|2020-09-14 21:55:00|19770.5|19730.5|19769.5|19729.5|19773|19733|19769|19729|0
1600120800000|2020-09-14 22:00:00|19770.2|19730.2|19782.5|19742.5|19785.5|19745.5|19765.8|19725.8|0
1600121100000|2020-09-14 22:05:00|19782.6|19742.6|19781.3|19741.3|19787.8|19747.8|19779.5|19739.5|0
1600121400000|2020-09-14 22:10:00|19781.5|19741.5|19772.3|19732.3|19782.5|19742.5|19771.7|19731.7|0
1600121700000|2020-09-14 22:15:00|19772.1|19732.1|19792.1|19752.1|19792.7|19752.7|19771.1|19731.1|0
1600122000000|2020-09-14 22:20:00|19792.2|19752.2|19804.6|19764.6|19807.6|19767.6|19791.4|19751.4|0
1600122300000|2020-09-14 22:25:00|19804.7|19764.7|19807.6|19767.6|19807.6|19767.6|19801.6|19761.6|0
1600122600000|2020-09-14 22:30:00|19807.3|19767.3|19805.8|19765.8|19807.6|19767.6|19799.2|19759.2|0
1600122900000|2020-09-14 22:35:00|19805.9|19765.9|19806.9|19766.9|19807.6|19767.6|19804.6|19764.6|0
1600123200000|2020-09-14 22:40:00|19806.8|19766.8|19811.8|19771.8|19811.8|19771.8|19805.8|19765.8|0
1600123500000|2020-09-14 22:45:00|19811.6|19771.6|19804.6|19764.6|19814.1|19774.1|19804.6|19764.6|0
1600123800000|2020-09-14 22:50:00|19805.1|19765.1|19813.5|19773.5|19814.7|19774.7|19805.1|19765.1|0
1600124100000|2020-09-14 22:55:00|19813.4|19773.4|19814.1|19774.1|19814.7|19774.7|19808.8|19768.8|0
1600124400000|2020-09-14 23:00:00|19814.2|19774.2|19808.8|19768.8|19814.7|19774.7|19806.9|19766.9|0
1600124700000|2020-09-14 23:05:00|19808.7|19768.7|19803.3|19763.3|19811.2|19771.2|19801.6|19761.6|0
1600125000000|2020-09-14 23:10:00|19803.5|19763.5|19814.1|19774.1|19814.7|19774.7|19803.5|19763.5|0
1600125300000|2020-09-14 23:15:00|19814|19774|19803.3|19763.3|19814.7|19774.7|19801.6|19761.6|0
1600125600000|2020-09-14 23:20:00|19803.6|19763.6|19804.6|19764.6|19807.6|19767.6|19801.6|19761.6|0
1600125900000|2020-09-14 23:25:00|19804.1|19764.1|19789.7|19749.7|19804.1|19764.1|19789.1|19749.1|0
1600126200000|2020-09-14 23:30:00|19790.2|19750.2|19788.5|19748.5|19795.6|19755.6|19788.5|19748.5|0
1600126500000|2020-09-14 23:35:00|19788.7|19748.7|19792.7|19752.7|19792.7|19752.7|19787.2|19747.2|0
1600126800000|2020-09-14 23:40:00|19792.8|19752.8|19781|19741|19795.6|19755.6|19779.5|19739.5|0
1600127100000|2020-09-14 23:45:00|19779.5|19739.5|19784.2|19744.2|19785.5|19745.5|19776.6|19736.6|0
1600127400000|2020-09-14 23:50:00|19784.1|19744.1|19792.7|19752.7|19792.7|19752.7|19782.5|19742.5|0
1600127700000|2020-09-14 23:55:00|19792.9|19752.9|19801.6|19761.6|19803.3|19763.3|19792.7|19752.7|0
1600128000000|2020-09-15 00:00:00|19801.8|19761.8|19808.8|19768.8|19810.5|19770.5|19797.4|19757.4|0
1600128300000|2020-09-15 00:05:00|19809|19769|19804.6|19764.6|19810.5|19770.5|19804.6|19764.6|0
1600128600000|2020-09-15 00:10:00|19804.3|19764.3|19787.8|19747.8|19810.5|19770.5|19784.6|19744.6|0
1600128900000|2020-09-15 00:15:00|19789.3|19749.3|19768.7|19728.7|19790.5|19750.5|19768.6|19728.6|0
1600129200000|2020-09-15 00:20:00|19768.8|19728.8|19760.8|19720.8|19768.8|19728.8|19754.9|19714.9|0
1600129500000|2020-09-15 00:25:00|19761|19721|19761.2|19721.2|19766.8|19726.8|19749.7|19709.7|0
1600129800000|2020-09-15 00:30:00|19761.3|19721.3|19760.7|19720.7|19767|19727|19749.6|19709.6|0
1600130100000|2020-09-15 00:35:00|19760.8|19720.8|19761.2|19721.2|19766.7|19726.7|19760.7|19720.7|0
1600130400000|2020-09-15 00:40:00|19761|19721|19761|19721|19766.6|19726.6|19755.5|19715.5|0
1600130700000|2020-09-15 00:45:00|19761.2|19721.2|19750.1|19710.1|19761.3|19721.3|19749.7|19709.7|0
1600131000000|2020-09-15 00:50:00|19749.9|19709.9|19762.1|19722.1|19762.1|19722.1|19749.9|19709.9|0
1600131300000|2020-09-15 00:55:00|19762|19722|19756.7|19716.7|19762|19722|19750.4|19710.4|0
1600131600000|2020-09-15 01:00:00|19756.8|19716.8|19750.9|19710.9|19762.8|19722.8|19739.4|19699.4|0
1600131900000|2020-09-15 01:05:00|19750.7|19710.7|19750.1|19710.1|19750.7|19710.7|19739.1|19699.1|0
1600132200000|2020-09-15 01:10:00|19750.2|19710.2|19750.9|19710.9|19757|19717|19750.1|19710.1|0
1600132500000|2020-09-15 01:15:00|19750.7|19710.7|19774.4|19734.4|19776.9|19736.9|19750.4|19710.4|0
1600132800000|2020-09-15 01:20:00|19779.9|19739.9|19773.8|19733.8|19780|19740|19773.7|19733.7|0
1600133100000|2020-09-15 01:25:00|19773.7|19733.7|19762.8|19722.8|19774.1|19734.1|19762.5|19722.5|0
1600133400000|2020-09-15 01:30:00|19762.9|19722.9|19763.1|19723.1|19780.2|19740.2|19762.6|19722.6|0
1600133700000|2020-09-15 01:35:00|19763|19723|19763.3|19723.3|19768.9|19728.9|19751.5|19711.5|0
1600134000000|2020-09-15 01:40:00|19763.4|19723.4|19763.8|19723.8|19769.4|19729.4|19763.4|19723.4|0
1600134300000|2020-09-15 01:45:00|19763.9|19723.9|19770.2|19730.2|19770.2|19730.2|19763.9|19723.9|0
1600134600000|2020-09-15 01:50:00|19770.4|19730.4|19769.7|19729.7|19776|19736|19764.3|19724.3|0
1600134900000|2020-09-15 01:55:00|19769.6|19729.6|19779.3|19739.3|19782.5|19742.5|19769.6|19729.6|0
1600135200000|2020-09-15 02:00:00|19779.6|19739.6|19793.9|19753.9|19794.2|19754.2|19779.6|19739.6|0
1600135500000|2020-09-15 02:05:00|19793.7|19753.7|19799.8|19759.8|19799.8|19759.8|19788.3|19748.3|0
1600135800000|2020-09-15 02:10:00|19799.7|19759.7|19793.6|19753.6|19799.7|19759.7|19793.2|19753.2|0
1600136100000|2020-09-15 02:15:00|19793.7|19753.7|19799.6|19759.6|19805.2|19765.2|19790.6|19750.6|0
1600136400000|2020-09-15 02:20:00|19799.7|19759.7|19804.7|19764.7|19807.6|19767.6|19793.2|19753.2|0
1600136700000|2020-09-15 02:25:00|19804.6|19764.6|19798.9|19758.9|19804.7|19764.7|19796.4|19756.4|0
1600137000000|2020-09-15 02:30:00|19799|19759|19798.9|19758.9|19804.8|19764.8|19790.4|19750.4|0
1600137300000|2020-09-15 02:35:00|19798.8|19758.8|19787.3|19747.3|19798.8|19758.8|19781.9|19741.9|0
1600137600000|2020-09-15 02:40:00|19787.4|19747.4|19787.6|19747.6|19798.7|19758.7|19787.3|19747.3|0
1600137900000|2020-09-15 02:45:00|19787.7|19747.7|19787.4|19747.4|19790.6|19750.6|19779|19739|0
1600138200000|2020-09-15 02:50:00|19787.3|19747.3|19782.1|19742.1|19787.8|19747.8|19782|19742|0
1600138500000|2020-09-15 02:55:00|19782.2|19742.2|19793.6|19753.6|19793.7|19753.7|19782.1|19742.1|0
1600138800000|2020-09-15 03:00:00|19793.7|19753.7|19805.2|19765.2|19805.2|19765.2|19793.6|19753.6|0
1600139100000|2020-09-15 03:05:00|19804.2|19764.2|19800|19760|19805.2|19765.2|19799.2|19759.2|0
1600139400000|2020-09-15 03:10:00|19802|19762|19800|19760|19805.5|19765.5|19799.7|19759.7|0
1600139700000|2020-09-15 03:15:00|19802|19762|19805.5|19765.5|19805.5|19765.5|19799.8|19759.8|0
1600140000000|2020-09-15 03:20:00|19805.4|19765.4|19805.2|19765.2|19811|19771|19799.4|19759.4|0
1600140300000|2020-09-15 03:25:00|19804.2|19764.2|19811.1|19771.1|19811.1|19771.1|19799.5|19759.5|0
1600140600000|2020-09-15 03:30:00|19811|19771|19799.5|19759.5|19811|19771|19794.1|19754.1|0
1600140900000|2020-09-15 03:35:00|19799.4|19759.4|19794.1|19754.1|19799.5|19759.5|19793.7|19753.7|0
1600141200000|2020-09-15 03:40:00|19794.2|19754.2|19794|19754|19799.7|19759.7|19793.9|19753.9|0
1600141500000|2020-09-15 03:45:00|19793.9|19753.9|19799.4|19759.4|19799.4|19759.4|19793.4|19753.4|0
1600141800000|2020-09-15 03:50:00|19799.2|19759.2|19799.7|19759.7|19799.7|19759.7|19793.9|19753.9|0
1600142100000|2020-09-15 03:55:00|19799.8|19759.8|19799.7|19759.7|19805.3|19765.3|19794.2|19754.2|0
1600142400000|2020-09-15 04:00:00|19797.7|19757.7|19794.1|19754.1|19799.8|19759.8|19794.1|19754.1|0
1600142700000|2020-09-15 04:05:00|19794.2|19754.2|19792.7|19752.7|19800|19760|19792.5|19752.5|0
1600143000000|2020-09-15 04:10:00|19792.8|19752.8|19799|19759|19799|19759|19792.7|19752.7|0
1600143300000|2020-09-15 04:15:00|19798.9|19758.9|19798.6|19758.6|19804.3|19764.3|19798.3|19758.3|0
1600143600000|2020-09-15 04:20:00|19798.5|19758.5|19804.8|19764.8|19804.8|19764.8|19798.5|19758.5|0
1600143900000|2020-09-15 04:25:00|19804.7|19764.7|19805.3|19765.3|19805.3|19765.3|19804.6|19764.6|0
1600144200000|2020-09-15 04:30:00|19805.1|19765.1|19805.1|19765.1|19805.3|19765.3|19804.9|19764.9|0
1600144500000|2020-09-15 04:35:00|19804.9|19764.9|19804.9|19764.9|19805.2|19765.2|19804.8|19764.8|0
1600144800000|2020-09-15 04:40:00|19805.1|19765.1|19805.4|19765.4|19810.9|19770.9|19799.8|19759.8|0
1600145100000|2020-09-15 04:45:00|19805.3|19765.3|19806.9|19766.9|19807.1|19767.1|19805.1|19765.1|0
1600145400000|2020-09-15 04:50:00|19806.8|19766.8|19812.7|19772.7|19812.7|19772.7|19806.8|19766.8|0
1600145700000|2020-09-15 04:55:00|19812.6|19772.6|19818.7|19778.7|19818.7|19778.7|19812.4|19772.4|0
1600146000000|2020-09-15 05:00:00|19818.5|19778.5|19820.6|19780.6|19826.4|19786.4|19818.5|19778.5|0
1600146300000|2020-09-15 05:05:00|19820.7|19780.7|19819.9|19779.9|19826|19786|19814.4|19774.4|0
1600146600000|2020-09-15 05:10:00|19818.9|19778.9|19813.8|19773.8|19820.2|19780.2|19808.5|19768.5|0
1600146900000|2020-09-15 05:15:00|19813.6|19773.6|19819.3|19779.3|19819.4|19779.4|19813.6|19773.6|0
1600147200000|2020-09-15 05:20:00|19819.1|19779.1|19824.7|19784.7|19824.7|19784.7|19813.8|19773.8|0
1600147500000|2020-09-15 05:25:00|19822.7|19782.7|19825.2|19785.2|19825.2|19785.2|19819.3|19779.3|0
1600147800000|2020-09-15 05:30:00|19825.3|19785.3|19820.1|19780.1|19825.9|19785.9|19819.9|19779.9|0
1600148100000|2020-09-15 05:35:00|19819.9|19779.9|19813.8|19773.8|19820.1|19780.1|19813.7|19773.7|0
1600148400000|2020-09-15 05:40:00|19813.6|19773.6|19808.1|19768.1|19813.6|19773.6|19807|19767|0
1600148700000|2020-09-15 05:45:00|19808|19768|19814.7|19774.7|19820.2|19780.2|19808|19768|0
1600149000000|2020-09-15 05:50:00|19814.6|19774.6|19820.5|19780.5|19820.5|19780.5|19814.6|19774.6|0
1600149300000|2020-09-15 05:55:00|19820.4|19780.4|19832.1|19792.1|19832.2|19792.2|19820.4|19780.4|0
1600149600000|2020-09-15 06:00:00|19830.1|19790.1|19791.5|19776.5|19830.1|19790.1|19786.5|19771.5|82
1600149900000|2020-09-15 06:05:00|19796.5|19781.5|19806.5|19791.5|19811.5|19796.5|19796.5|19781.5|40
1600150200000|2020-09-15 06:10:00|19811.5|19796.5|19816.5|19801.5|19821.5|19806.5|19811.5|19796.5|12
1600150500000|2020-09-15 06:15:00|19821.5|19806.5|19816.5|19801.5|19826.5|19811.5|19816.5|19801.5|9
1600150800000|2020-09-15 06:20:00|19821.5|19806.5|19821.5|19806.5|19821.5|19806.5|19816.5|19801.5|6
1600151100000|2020-09-15 06:25:00|19826.5|19811.5|19821.5|19806.5|19826.5|19811.5|19821.5|19806.5|7
1600151400000|2020-09-15 06:30:00|19816.5|19801.5|19811.5|19796.5|19816.5|19801.5|19811.5|19796.5|897
1600151700000|2020-09-15 06:35:00|19816.5|19801.5|19811.5|19796.5|19821.5|19806.5|19811.5|19796.5|13
1600152000000|2020-09-15 06:40:00|19816.5|19801.5|19826.5|19811.5|19826.5|19811.5|19816.5|19801.5|10
1600152300000|2020-09-15 06:45:00|19821.5|19806.5|19816.5|19801.5|19821.5|19806.5|19816.5|19801.5|6
1600152600000|2020-09-15 06:50:00|19811.5|19796.5|19801.5|19786.5|19811.5|19796.5|19801.5|19786.5|460
1600152900000|2020-09-15 06:55:00|19806.5|19791.5|19831.5|19816.5|19831.5|19816.5|19806.5|19791.5|26
1600153200000|2020-09-15 07:00:00|19836.5|19821.5|19876.5|19861.5|19901.5|19886.5|19831.5|19816.5|1005
1600153500000|2020-09-15 07:05:00|19871.5|19856.5|19816.5|19801.5|19871.5|19856.5|19806.5|19791.5|372
1600153800000|2020-09-15 07:10:00|19811.5|19796.5|19786.5|19771.5|19816.5|19801.5|19786.5|19771.5|301
1600154100000|2020-09-15 07:15:00|19781.5|19766.5|19831.5|19816.5|19836.5|19821.5|19771.5|19756.5|329
1600154400000|2020-09-15 07:20:00|19826.5|19811.5|19826.5|19811.5|19851.5|19836.5|19816.5|19801.5|253
1600154700000|2020-09-15 07:25:00|19821.5|19806.5|19781.5|19766.5|19821.5|19806.5|19776.5|19761.5|237
1600155000000|2020-09-15 07:30:00|19776.5|19761.5|19771.5|19756.5|19776.5|19761.5|19756.5|19741.5|601
1600155300000|2020-09-15 07:35:00|19776.5|19761.5|19756.5|19741.5|19786.5|19771.5|19756.5|19741.5|163
1600155600000|2020-09-15 07:40:00|19757.5|19742.5|19762.5|19747.5|19777.5|19762.5|19747.5|19732.5|164
1600155900000|2020-09-15 07:45:00|19757.5|19742.5|19747.5|19732.5|19757.5|19742.5|19742.5|19727.5|225
1600156200000|2020-09-15 07:50:00|19742.5|19727.5|19772.5|19757.5|19772.5|19757.5|19732.5|19717.5|188
1600156500000|2020-09-15 07:55:00|19767.5|19752.5|19752.5|19737.5|19772.5|19757.5|19752.5|19737.5|222
1600156800000|2020-09-15 08:00:00|19747.5|19732.5|19747.5|19732.5|19762.5|19747.5|19742.5|19727.5|139
1600157100000|2020-09-15 08:05:00|19742.5|19727.5|19767.5|19752.5|19772.5|19757.5|19742.5|19727.5|650
1600157400000|2020-09-15 08:10:00|19772.5|19757.5|19737.5|19722.5|19772.5|19757.5|19727.5|19712.5|491
1600157700000|2020-09-15 08:15:00|19732.5|19717.5|19747.5|19732.5|19752.5|19737.5|19722.5|19707.5|1793
1600158000000|2020-09-15 08:20:00|19752.5|19737.5|19782.5|19767.5|19792.5|19777.5|19747.5|19732.5|1564
1600158300000|2020-09-15 08:25:00|19787.5|19772.5|19797.5|19782.5|19802.5|19787.5|19782.5|19767.5|228
1600158600000|2020-09-15 08:30:00|19792.5|19777.5|19802.5|19787.5|19807.5|19792.5|19792.5|19777.5|200
1600158900000|2020-09-15 08:35:00|19797.5|19782.5|19832.5|19817.5|19837.5|19822.5|19797.5|19782.5|769
1600159200000|2020-09-15 08:40:00|19827.5|19812.5|19867.5|19852.5|19867.5|19852.5|19827.5|19812.5|320
1600159500000|2020-09-15 08:45:00|19862.5|19847.5|19922.5|19907.5|19922.5|19907.5|19862.5|19847.5|1255
1600159800000|2020-09-15 08:50:00|19927.5|19912.5|19897.5|19882.5|19927.5|19912.5|19892.5|19877.5|313
1600160100000|2020-09-15 08:55:00|19902.5|19887.5|19892.5|19877.5|19912.5|19897.5|19892.5|19877.5|89
1600160400000|2020-09-15 09:00:00|19897.5|19882.5|19922.5|19907.5|19922.5|19907.5|19892.5|19877.5|395
1600160700000|2020-09-15 09:05:00|19917.5|19902.5|19937.5|19922.5|19937.5|19922.5|19907.5|19892.5|743
1600161000000|2020-09-15 09:10:00|19942.5|19927.5|19927.5|19912.5|19952.5|19937.5|19922.5|19907.5|278
1600161300000|2020-09-15 09:15:00|19932.5|19917.5|19927.5|19912.5|19937.5|19922.5|19912.5|19897.5|520
1600161600000|2020-09-15 09:20:00|19932.5|19917.5|19937.5|19922.5|19942.5|19927.5|19932.5|19917.5|203
1600161900000|2020-09-15 09:25:00|19942.5|19927.5|19967.5|19952.5|19977.5|19962.5|19942.5|19927.5|485
1600162200000|2020-09-15 09:30:00|19962.5|19947.5|19947.5|19932.5|19972.5|19957.5|19942.5|19927.5|1047
1600162500000|2020-09-15 09:35:00|19942.5|19927.5|19947.5|19932.5|19962.5|19947.5|19942.5|19927.5|639
1600162800000|2020-09-15 09:40:00|19952.5|19937.5|19932.5|19917.5|19957.5|19942.5|19932.5|19917.5|413
1600163100000|2020-09-15 09:45:00|19937.5|19922.5|19937.5|19922.5|19942.5|19927.5|19917.5|19902.5|429
1600163400000|2020-09-15 09:50:00|19932.5|19917.5|19932.5|19917.5|19952.5|19937.5|19932.5|19917.5|212
1600163700000|2020-09-15 09:55:00|19937.5|19922.5|19937.5|19922.5|19942.5|19927.5|19937.5|19922.5|96
1600164000000|2020-09-15 10:00:00|19932.5|19917.5|19922.5|19907.5|19937.5|19922.5|19917.5|19902.5|147
1600164300000|2020-09-15 10:05:00|19917.5|19902.5|19917.5|19902.5|19927.5|19912.5|19912.5|19897.5|685
1600164600000|2020-09-15 10:10:00|19922.5|19907.5|19917.5|19902.5|19922.5|19907.5|19912.5|19897.5|232
1600164900000|2020-09-15 10:15:00|19922.5|19907.5|19907.5|19892.5|19922.5|19907.5|19902.5|19887.5|195
1600165200000|2020-09-15 10:20:00|19902.5|19887.5|19912.5|19897.5|19922.5|19907.5|19892.5|19877.5|200
1600165500000|2020-09-15 10:25:00|19917.5|19902.5|19912.5|19897.5|19922.5|19907.5|19912.5|19897.5|140
1600165800000|2020-09-15 10:30:00|19917.5|19902.5|19912.5|19897.5|19922.5|19907.5|19912.5|19897.5|94
1600166100000|2020-09-15 10:35:00|19917.5|19902.5|19922.5|19907.5|19927.5|19912.5|19907.5|19892.5|132
1600166400000|2020-09-15 10:40:00|19927.5|19912.5|19922.5|19907.5|19932.5|19917.5|19922.5|19907.5|220
1600166700000|2020-09-15 10:45:00|19927.5|19912.5|19942.5|19927.5|19942.5|19927.5|19927.5|19912.5|2290
1600167000000|2020-09-15 10:50:00|19947.5|19932.5|19962.5|19947.5|19967.5|19952.5|19947.5|19932.5|964
1600167300000|2020-09-15 10:55:00|19957.5|19942.5|19962.5|19947.5|19962.5|19947.5|19957.5|19942.5|122
1600167600000|2020-09-15 11:00:00|19957.5|19942.5|19952.5|19937.5|19962.5|19947.5|19942.5|19927.5|297
1600167900000|2020-09-15 11:05:00|19947.5|19932.5|19957.5|19942.5|19962.5|19947.5|19947.5|19932.5|118
1600168200000|2020-09-15 11:10:00|19962.5|19947.5|19952.5|19937.5|19962.5|19947.5|19942.5|19927.5|457
1600168500000|2020-09-15 11:15:00|19947.5|19932.5|19947.5|19932.5|19957.5|19942.5|19942.5|19927.5|92
1600168800000|2020-09-15 11:20:00|19952.5|19937.5|19957.5|19942.5|19962.5|19947.5|19952.5|19937.5|65
1600169100000|2020-09-15 11:25:00|19962.5|19947.5|19957.5|19942.5|19967.5|19952.5|19952.5|19937.5|101
1600169400000|2020-09-15 11:30:00|19962.5|19947.5|19967.5|19952.5|19967.5|19952.5|19962.5|19947.5|68
1600169700000|2020-09-15 11:35:00|19962.5|19947.5|19977.5|19962.5|19977.5|19962.5|19962.5|19947.5|485
1600170000000|2020-09-15 11:40:00|19973.6|19958.6|19963.6|19948.6|19978.6|19963.6|19963.6|19948.6|272
1600170300000|2020-09-15 11:45:00|19968.6|19953.6|19978.6|19963.6|19978.6|19963.6|19968.6|19953.6|965
1600170600000|2020-09-15 11:50:00|19973.6|19958.6|19968.6|19953.6|19983.6|19968.6|19968.6|19953.6|1163
1600170900000|2020-09-15 11:55:00|19963.6|19948.6|19953.6|19938.6|19968.6|19953.6|19948.6|19933.6|205
1600171200000|2020-09-15 12:00:00|19958.6|19943.6|19948.6|19933.6|19958.6|19943.6|19938.6|19923.6|272
1600171500000|2020-09-15 12:05:00|19958.6|19943.6|19963.6|19948.6|19963.6|19948.6|19958.6|19943.6|64
1600171800000|2020-09-15 12:10:00|19968.6|19953.6|19973.6|19958.6|19973.6|19958.6|19968.6|19953.6|441
1600172100000|2020-09-15 12:15:00|19978.6|19963.6|19978.6|19963.6|19978.6|19963.6|19973.6|19958.6|75
1600172400000|2020-09-15 12:20:00|19973.6|19958.6|19973.6|19958.6|19973.6|19958.6|19968.6|19953.6|102
1600172700000|2020-09-15 12:25:00|19968.6|19953.6|19968.6|19953.6|19978.6|19963.6|19968.6|19953.6|107
1600173000000|2020-09-15 12:30:00|19973.6|19958.6|19978.6|19963.6|19978.6|19963.6|19973.6|19958.6|126
1600173300000|2020-09-15 12:35:00|19983.6|19968.6|20008.6|19993.6|20008.6|19993.6|19983.6|19968.6|260
1600173600000|2020-09-15 12:40:00|20013.6|19998.6|20013.6|19998.6|20023.6|20008.6|20008.6|19993.6|1152
1600173900000|2020-09-15 12:45:00|20018.6|20003.6|20013.6|19998.6|20038.6|20023.6|20003.6|19988.6|317
1600174200000|2020-09-15 12:50:00|20018.6|20003.6|20023.6|20008.6|20038.6|20023.6|20018.6|20003.6|1228
1600174500000|2020-09-15 12:55:00|20028.6|20013.6|20038.6|20023.6|20043.6|20028.6|20028.6|20013.6|1195
1600174800000|2020-09-15 13:00:00|20043.6|20028.6|20043.6|20028.6|20053.6|20038.6|20038.6|20023.6|255
1600175100000|2020-09-15 13:05:00|20033.6|20018.6|20028.6|20013.6|20033.6|20018.6|20023.6|20008.6|289
1600175400000|2020-09-15 13:10:00|20033.6|20018.6|20023.6|20008.6|20033.6|20018.6|20023.6|20008.6|151
1600175700000|2020-09-15 13:15:00|20028.6|20013.6|20023.6|20008.6|20028.6|20013.6|20018.6|20003.6|258
1600176000000|2020-09-15 13:20:00|20018.6|20003.6|20013.6|19998.6|20018.6|20003.6|20008.6|19993.6|185
1600176300000|2020-09-15 13:25:00|20008.6|19993.6|20003.6|19988.6|20008.6|19993.6|19998.6|19983.6|136
1600176600000|2020-09-15 13:30:00|19998.6|19983.6|19993.6|19978.6|20008.6|19993.6|19983.6|19968.6|208
1600176900000|2020-09-15 13:35:00|19988.6|19973.6|19993.6|19978.6|19998.6|19983.6|19978.6|19963.6|188
1600177200000|2020-09-15 13:40:00|19988.6|19973.6|19963.6|19948.6|19998.6|19983.6|19963.6|19948.6|110
1600177500000|2020-09-15 13:45:00|19958.6|19943.6|19948.6|19933.6|19968.6|19953.6|19943.6|19928.6|323
1600177800000|2020-09-15 13:50:00|19943.6|19928.6|19968.6|19953.6|19968.6|19953.6|19938.6|19923.6|182
1600178100000|2020-09-15 13:55:00|19963.6|19948.6|19948.6|19933.6|19963.6|19948.6|19938.6|19923.6|261
1600178400000|2020-09-15 14:00:00|19943.6|19928.6|19958.6|19943.6|19963.6|19948.6|19943.6|19928.6|172
1600178700000|2020-09-15 14:05:00|19963.6|19948.6|19933.6|19918.6|19963.6|19948.6|19918.6|19903.6|298
1600179000000|2020-09-15 14:10:00|19933.1|19918.1|19968.1|19953.1|19968.1|19953.1|19933.1|19918.1|303
1600179300000|2020-09-15 14:15:00|19963.1|19948.1|19953.1|19938.1|19963.1|19948.1|19948.1|19933.1|360
1600179600000|2020-09-15 14:20:00|19958.1|19943.1|19938.1|19923.1|19958.1|19943.1|19938.1|19923.1|758
1600179900000|2020-09-15 14:25:00|19943.1|19928.1|19993.1|19978.1|19993.1|19978.1|19943.1|19928.1|193
1600180200000|2020-09-15 14:30:00|19998.1|19983.1|19978.1|19963.1|19998.1|19983.1|19978.1|19963.1|511
1600180500000|2020-09-15 14:35:00|19973.1|19958.1|19963.1|19948.1|19993.1|19978.1|19963.1|19948.1|1514
1600180800000|2020-09-15 14:40:00|19958.1|19943.1|19953.1|19938.1|19973.1|19958.1|19948.1|19933.1|136
1600181100000|2020-09-15 14:45:00|19948.1|19933.1|19968.1|19953.1|19978.1|19963.1|19943.1|19928.1|717
1600181400000|2020-09-15 14:50:00|19973.1|19958.1|19968.1|19953.1|19973.1|19958.1|19958.1|19943.1|166
1600181700000|2020-09-15 14:55:00|19963.1|19948.1|19968.1|19953.1|19978.1|19963.1|19963.1|19948.1|126
1600182000000|2020-09-15 15:00:00|19973.1|19958.1|19978.1|19963.1|19983.1|19968.1|19968.1|19953.1|208
1600182300000|2020-09-15 15:05:00|19973.1|19958.1|19978.1|19963.1|19983.1|19968.1|19973.1|19958.1|229
1600182600000|2020-09-15 15:10:00|19973.1|19958.1|19978.1|19963.1|19983.1|19968.1|19973.1|19958.1|153
1600182900000|2020-09-15 15:15:00|19973.1|19958.1|19963.1|19948.1|19978.1|19963.1|19963.1|19948.1|160
1600183200000|2020-09-15 15:20:00|19968.1|19953.1|19978.1|19963.1|19983.1|19968.1|19963.1|19948.1|219
1600183500000|2020-09-15 15:25:00|19973.1|19958.1|19973.1|19958.1|19983.1|19968.1|19963.1|19948.1|287
1600183800000|2020-09-15 15:30:00|19968.1|19953.1|19968.1|19953.1|19998.1|19983.1|19968.1|19953.1|429
1600184100000|2020-09-15 15:35:00|19973.1|19958.1|19953.1|19938.1|19983.1|19968.1|19953.1|19938.1|229
1600184400000|2020-09-15 15:40:00|19958.1|19943.1|19953.1|19938.1|19963.1|19948.1|19948.1|19933.1|65
1600184700000|2020-09-15 15:45:00|19948.1|19933.1|19958.1|19943.1|19958.1|19943.1|19948.1|19933.1|55
1600185000000|2020-09-15 15:50:00|19953.1|19938.1|19958.1|19938.1|19958.1|19938.1|19953.1|19933.1|117
1600185300000|2020-09-15 15:55:00|19953.1|19933.1|19968.1|19948.1|19968.1|19948.1|19953.1|19933.1|17
1600185600000|2020-09-15 16:00:00|19973.1|19943.1|19978.1|19953.1|19983.1|19958.1|19968.1|19943.1|26
1600185900000|2020-09-15 16:05:00|19973.1|19958.1|19973.1|19948.1|19978.1|19958.1|19968.1|19948.1|10
1600186200000|2020-09-15 16:10:00|19968.1|19953.1|19973.1|19953.1|19973.1|19953.1|19968.1|19948.1|38
1600186500000|2020-09-15 16:15:00|19968.1|19948.1|19968.1|19948.1|19973.1|19948.1|19963.1|19943.1|60
1600186800000|2020-09-15 16:20:00|19963.1|19943.1|19963.1|19943.1|19968.1|19943.1|19963.1|19938.1|100
1600187100000|2020-09-15 16:25:00|19958.1|19938.1|19968.1|19948.1|19968.1|19948.1|19958.1|19938.1|14
1600187400000|2020-09-15 16:30:00|19963.1|19943.1|19958.1|19938.1|19968.1|19948.1|19958.1|19938.1|18
1600187700000|2020-09-15 16:35:00|19963.1|19943.1|19963.1|19938.1|19963.1|19943.1|19958.1|19938.1|14
1600188000000|2020-09-15 16:40:00||19943.1||19943.1||19943.1||19943.1|0
1600188300000|2020-09-15 16:45:00||19938.1||19943.1||19943.1||19938.1|3
1600188600000|2020-09-15 16:50:00|19958.1|19938.1|19958.1|19933.1|19958.1|19938.1|19953.1|19933.1|2
1600188900000|2020-09-15 16:55:00|19953.1|19938.1|19958.1|19938.1|19958.1|19938.1|19953.1|19933.1|12
1600189200000|2020-09-15 17:00:00|19963.1|19933.1|19958.1|19938.1|19963.1|19943.1|19958.1|19933.1|19
1600189500000|2020-09-15 17:05:00|19953.1|19933.1|19958.1|19938.1|19958.1|19938.1|19953.1|19933.1|4
1600189800000|2020-09-15 17:10:00||19933.1||19933.1||19938.1||19933.1|5
1600190100000|2020-09-15 17:15:00|19953.1|19938.1|19953.1|19928.1|19958.1|19938.1|19953.1|19928.1|9
1600190400000|2020-09-15 17:20:00|19948.1|19933.1|19953.1|19933.1|19953.1|19933.1|19948.1|19928.1|15
1600190700000|2020-09-15 17:25:00|19948.1|19928.1|19953.1|19928.1|19953.1|19933.1|19948.1|19928.1|9
1600191000000|2020-09-15 17:30:00|19948.1|19933.1|19953.1|19928.1|19953.1|19933.1|19948.1|19928.1|4
1600191300000|2020-09-15 17:35:00||19933.1||19933.1||19933.1||19928.1|4
1600191600000|2020-09-15 17:40:00|19958.1|19928.1|19953.1|19933.1|19958.1|19933.1|19953.1|19928.1|13
1600191900000|2020-09-15 17:45:00|19958.1|19938.1|19963.1|19938.1|19963.1|19938.1|19953.1|19933.1|17
1600192200000|2020-09-15 17:50:00|19958.1|19933.1|19958.1|19933.1|19963.1|19933.1|19958.1|19933.1|5
1600192500000|2020-09-15 17:55:00|19953.1|19928.1|19953.1|19933.1|19958.1|19933.1|19948.1|19928.1|3
1600192800000|2020-09-15 18:00:00|19948.1|19928.1|19948.1|19923.1|19953.1|19933.1|19943.1|19923.1|11
1600193100000|2020-09-15 18:05:00|19943.1|19918.1|19928.1|19903.1|19948.1|19918.1|19923.1|19903.1|10
1600193400000|2020-09-15 18:10:00||19908.1||19908.1||19908.1||19903.1|3
1600193700000|2020-09-15 18:15:00|19923.1|19903.1|19928.1|19903.1|19928.1|19908.1|19923.1|19898.1|8
1600194000000|2020-09-15 18:20:00|19923.1|19908.1|19918.1|19898.1|19928.1|19908.1|19918.1|19898.1|13
1600194300000|2020-09-15 18:25:00|19923.1|19903.1|19918.1|19903.1|19923.1|19903.1|19918.1|19898.1|4
1600194600000|2020-09-15 18:30:00|||||||||2
1600195500000|2020-09-15 18:45:00|19933.1|19918.1|19933.1|19918.1|19933.1|19918.1|19933.1|19918.1|2
1600196100000|2020-09-15 18:55:00|19938.1|19923.1|19933.1|19918.1|19938.1|19923.1|19928.1|19913.1|6
1600196400000|2020-09-15 19:00:00|19938.1|19923.1|19933.1|19918.1|19938.1|19923.1|19928.1|19913.1|6
1600196700000|2020-09-15 19:05:00|19918.1|19903.1|19913.1|19898.1|19918.1|19903.1|19903.1|19888.1|27
1600197000000|2020-09-15 19:10:00|19908.1|19893.1|19903.1|19888.1|19908.1|19893.1|19903.1|19888.1|6
1600197300000|2020-09-15 19:15:00|19908.1|19893.1|19913.1|19898.1|19913.1|19898.1|19908.1|19893.1|7
1600197600000|2020-09-15 19:20:00|19918.1|19903.1|19913.1|19898.1|19918.1|19903.1|19913.1|19898.1|7
1600197900000|2020-09-15 19:25:00|19918.1|19903.1|19913.1|19898.1|19918.1|19903.1|19913.1|19898.1|5
1600198200000|2020-09-15 19:30:00|19908.1|19893.1|19908.1|19893.1|19913.1|19898.1|19908.1|19893.1|16
1600198500000|2020-09-15 19:35:00|19913.1|19898.1|19898.1|19883.1|19913.1|19898.1|19898.1|19883.1|37
1600198800000|2020-09-15 19:40:00|19903.1|19888.1|19903.1|19888.1|19908.1|19893.1|19898.1|19883.1|14
1600199100000|2020-09-15 19:45:00|19913.1|19898.1|19913.1|19898.1|19913.1|19898.1|19908.1|19893.1|13
1600199400000|2020-09-15 19:50:00|19928.1|19913.1|19928.1|19913.1|19928.1|19913.1|19928.1|19913.1|7
1600199700000|2020-09-15 19:55:00|19933.1|19918.1|19953.1|19938.1|19953.1|19938.1|19928.1|19913.1|14
1600200000000|2020-09-15 20:00:00|19944.4|19904.4|19969.2|19929.2|19970.5|19930.5|19943.1|19903.1|0
1600200300000|2020-09-15 20:05:00|19969.5|19929.5|19979.4|19939.4|19983.6|19943.6|19967.5|19927.5|0
1600200600000|2020-09-15 20:10:00|19979.7|19939.7|19975.3|19935.3|19980.6|19940.6|19967.5|19927.5|0
1600200900000|2020-09-15 20:15:00|19975.1|19935.1|19976.6|19936.6|19976.6|19936.6|19972.6|19932.6|0
1600201200000|2020-09-15 20:20:00|19976.1|19936.1|19975.6|19935.6|19976.6|19936.6|19975.1|19935.1|0
1600201500000|2020-09-15 20:25:00|19976.6|19936.6|19975.1|19935.1|19977.1|19937.1|19975.1|19935.1|0
1600201800000|2020-09-15 20:30:00|19974.8|19934.8|19972.8|19932.8|19983.8|19943.8|19971.1|19931.1|0
1600202100000|2020-09-15 20:35:00|19973.1|19933.1|19980|19940|19986|19946|19973.1|19933.1|0
1600202400000|2020-09-15 20:40:00|19979.8|19939.8|19972.8|19932.8|19979.8|19939.8|19971.1|19931.1|0
1600202700000|2020-09-15 20:45:00|19972.6|19932.6|19972.8|19932.8|19974.1|19934.1|19969.8|19929.8|0
1600203000000|2020-09-15 20:50:00|19973.1|19933.1|19971.1|19931.1|19975.8|19935.8|19969.8|19929.8|0
1600203300000|2020-09-15 20:55:00|19970.8|19930.8|19973.6|19933.6|19977|19937|19969.8|19929.8|0
1600203600000|2020-09-15 21:00:00|19972.6|19932.6|19971.6|19931.6|19974.1|19934.1|19971.6|19931.6|0
1600203900000|2020-09-15 21:05:00|19972.1|19932.1|19972.1|19932.1|19972.1|19932.1|19970.6|19930.6|0
1600204200000|2020-09-15 21:10:00|19973.6|19933.6|19974.6|19934.6|19976.1|19936.1|19973.6|19933.6|0
1600204500000|2020-09-15 21:15:00|19975.1|19935.1|19975.1|19935.1|19975.6|19935.6|19974.6|19934.6|0
1600204800000|2020-09-15 21:20:00|19974.6|19934.6|19977.6|19937.6|19979|19939|19974.6|19934.6|0
1600205100000|2020-09-15 21:25:00|19978.1|19938.1|19978.1|19938.1|19978.1|19938.1|19977.6|19937.6|0
1600205400000|2020-09-15 21:30:00|19979.5|19939.5|19978.1|19938.1|19979.5|19939.5|19978.1|19938.1|0
1600205700000|2020-09-15 21:35:00|19977.6|19937.6|19977.6|19937.6|19978.1|19938.1|19977.6|19937.6|0
1600206000000|2020-09-15 21:40:00|19978.1|19938.1|19977.1|19937.1|19978.1|19938.1|19977.1|19937.1|0
1600206300000|2020-09-15 21:45:00|19976.6|19936.6|19978.1|19938.1|19978.1|19938.1|19976.6|19936.6|0
1600206600000|2020-09-15 21:50:00|19977.1|19937.1|19978.1|19938.1|19978.1|19938.1|19977.1|19937.1|0
1600206900000|2020-09-15 21:55:00|19978.5|19938.5|19979|19939|19979|19939|19978.1|19938.1|0
1600207200000|2020-09-15 22:00:00|19979.8|19939.8|19988.4|19948.4|19994.3|19954.3|19978.8|19938.8|0
1600207500000|2020-09-15 22:05:00|19988.6|19948.6|19985.4|19945.4|19989.6|19949.6|19983.6|19943.6|0
1600207800000|2020-09-15 22:10:00|19985.1|19945.1|19986.6|19946.6|19986.6|19946.6|19980.6|19940.6|0
1600208100000|2020-09-15 22:15:00|19986.9|19946.9|19980|19940|19988.4|19948.4|19978.2|19938.2|0
1600208400000|2020-09-15 22:20:00|19979.9|19939.9|19982.4|19942.4|19986.6|19946.6|19979.4|19939.4|0
1600208700000|2020-09-15 22:25:00|19967.4|19927.4|19967.4|19927.4|19968.1|19928.1|19967.4|19927.4|0
1600209000000|2020-09-15 22:30:00|19967.7|19927.7|19967.4|19927.4|19968.7|19928.7|19965.7|19925.7|0
1600209300000|2020-09-15 22:35:00|19967.2|19927.2|19960.2|19920.2|19967.4|19927.4|19955.5|19915.5|0
1600209600000|2020-09-15 22:40:00|19960.5|19920.5|19962.1|19922.1|19964.5|19924.5|19960.5|19920.5|0
1600209900000|2020-09-15 22:45:00|19962|19922|19965.7|19925.7|19965.7|19925.7|19961.5|19921.5|0
1600210200000|2020-09-15 22:50:00|19965.8|19925.8|19964.5|19924.5|19967.4|19927.4|19961.5|19921.5|0
1600210500000|2020-09-15 22:55:00|19964.7|19924.7|19968.7|19928.7|19968.7|19928.7|19964.5|19924.5|0
1600210800000|2020-09-15 23:00:00|19968.9|19928.9|19967.4|19927.4|19970.4|19930.4|19967.4|19927.4|0
1600211100000|2020-09-15 23:05:00|19967.6|19927.6|19961.5|19921.5|19968.1|19928.1|19961.5|19921.5|0
1600211400000|2020-09-15 23:10:00|19961.3|19921.3|19955.5|19915.5|19961.5|19921.5|19951.3|19911.3|0
1600211700000|2020-09-15 23:15:00|19955.6|19915.6|19949.5|19909.5|19957.2|19917.2|19947.1|19907.1|0
1600212000000|2020-09-15 23:20:00|19949.3|19909.3|19939.4|19899.4|19949.3|19909.3|19939.4|19899.4|0
1600212300000|2020-09-15 23:25:00|19939.1|19899.1|19942.3|19902.3|19944.1|19904.1|19929.2|19889.2|0
1600212600000|2020-09-15 23:30:00|19941.6|19901.6|19938.1|19898.1|19942.3|19902.3|19933.4|19893.4|0
1600212900000|2020-09-15 23:35:00|19938|19898|19930.9|19890.9|19942.3|19902.3|19929.2|19889.2|0
1600213200000|2020-09-15 23:40:00|19930.7|19890.7|19927.9|19887.9|19933.4|19893.4|19923.2|19883.2|0
1600213500000|2020-09-15 23:45:00|19928.2|19888.2|19922|19882|19930.9|19890.9|19917.2|19877.2|0
1600213800000|2020-09-15 23:50:00|19922.1|19882.1|19929.8|19889.8|19935.1|19895.1|19922|19882|0
1600214100000|2020-09-15 23:55:00|19929.7|19889.7|19936.4|19896.4|19939.4|19899.4|19929.2|19889.2|0
1600214400000|2020-09-16 00:00:00|19936.6|19896.6|19939.4|19899.4|19941.1|19901.1|19930.9|19890.9|0
1600214700000|2020-09-16 00:05:00|19939.2|19899.2|19926.2|19886.2|19939.2|19899.2|19921.3|19881.3|0
1600215000000|2020-09-16 00:10:00|19925.9|19885.9|19913.8|19873.8|19933.4|19893.4|19912.1|19872.1|0
1600215300000|2020-09-16 00:15:00|19913.9|19873.9|19902.1|19862.1|19918|19878|19884.2|19844.2|0
1600215600000|2020-09-16 00:20:00|19901.9|19861.9|19907.5|19867.5|19907.7|19867.7|19901.7|19861.7|0
1600215900000|2020-09-16 00:25:00|19907.6|19867.6|19913.7|19873.7|19913.8|19873.8|19905|19865|0
1600216200000|2020-09-16 00:30:00|19913.5|19873.5|19919.3|19879.3|19919.7|19879.7|19913.5|19873.5|0
1600216500000|2020-09-16 00:35:00|19919.5|19879.5|19925.6|19885.6|19925.6|19885.6|19919.3|19879.3|0
1600216800000|2020-09-16 00:40:00|19925.5|19885.5|19925.8|19885.8|19931.8|19891.8|19925.5|19885.5|0
1600217100000|2020-09-16 00:45:00|19925.9|19885.9|19931.3|19891.3|19931.6|19891.6|19925.6|19885.6|0
1600217400000|2020-09-16 00:50:00|19931.4|19891.4|19936.6|19896.6|19936.6|19896.6|19925.5|19885.5|0
1600217700000|2020-09-16 00:55:00|19936.8|19896.8|19936.6|19896.6|19942.1|19902.1|19931.3|19891.3|0
1600218000000|2020-09-16 01:00:00|19936.5|19896.5|19930.2|19890.2|19936.8|19896.8|19929.8|19889.8|0
1600218300000|2020-09-16 01:05:00|19930|19890|19936.1|19896.1|19936.1|19896.1|19918.5|19878.5|0
1600218600000|2020-09-16 01:10:00|19936|19896|19918.9|19878.9|19936|19896|19918.7|19878.7|0
1600218900000|2020-09-16 01:15:00|19918.4|19878.4|19930.8|19890.8|19936.8|19896.8|19913.1|19873.1|0
1600219200000|2020-09-16 01:20:00|19930.6|19890.6|19930.2|19890.2|19936.5|19896.5|19924.8|19884.8|0
1600219500000|2020-09-16 01:25:00|19930|19890|19930.5|19890.5|19935.8|19895.8|19924.3|19884.3|0
1600219800000|2020-09-16 01:30:00|19930.4|19890.4|19936.3|19896.3|19942.1|19902.1|19924.7|19884.7|0
1600220100000|2020-09-16 01:35:00|19936.4|19896.4|19926.9|19886.9|19947.3|19907.3|19926.9|19886.9|0
1600220400000|2020-09-16 01:40:00|19926.8|19886.8|19927.8|19887.8|19936.2|19896.2|19921.3|19881.3|0
1600220700000|2020-09-16 01:45:00|19927.9|19887.9|19924.8|19884.8|19928.1|19888.1|19921.8|19881.8|0
1600221000000|2020-09-16 01:50:00|19923.8|19883.8|19927.8|19887.8|19930.6|19890.6|19921.6|19881.6|0
1600221300000|2020-09-16 01:55:00|19927.6|19887.6|19944.7|19904.7|19944.7|19904.7|19927.4|19887.4|0
1600221600000|2020-09-16 02:00:00|19944.5|19904.5|19945.3|19905.3|19950.8|19910.8|19938.9|19898.9|0
1600221900000|2020-09-16 02:05:00|19945.2|19905.2|19948.5|19908.5|19951.2|19911.2|19945.2|19905.2|0
1600222200000|2020-09-16 02:10:00|19949.5|19909.5|19955.9|19915.9|19958.8|19918.8|19945.7|19905.7|0
1600222500000|2020-09-16 02:15:00|19956.9|19916.9|19958.2|19918.2|19958.8|19918.8|19946.8|19906.8|0
1600222800000|2020-09-16 02:20:00|19958.1|19918.1|19952.8|19912.8|19958.2|19918.2|19949.5|19909.5|0
1600223100000|2020-09-16 02:25:00|19952.6|19912.6|19958.3|19918.3|19958.6|19918.6|19952.5|19912.5|0
1600223400000|2020-09-16 02:30:00|19958.2|19918.2|19952.1|19912.1|19963.8|19923.8|19949.5|19909.5|0
1600223700000|2020-09-16 02:35:00|19952.3|19912.3|19952.3|19912.3|19957.9|19917.9|19949.3|19909.3|0
1600224000000|2020-09-16 02:40:00|19952.5|19912.5|19958.6|19918.6|19958.8|19918.8|19952.5|19912.5|0
1600224300000|2020-09-16 02:45:00|19958.5|19918.5|19952.5|19912.5|19964.4|19924.4|19952.5|19912.5|0
1600224600000|2020-09-16 02:50:00|19952.3|19912.3|19946.7|19906.7|19952.3|19912.3|19946.3|19906.3|0
1600224900000|2020-09-16 02:55:00|19946.8|19906.8|19952.3|19912.3|19952.3|19912.3|19946.8|19906.8|0
1600225200000|2020-09-16 03:00:00|19952.5|19912.5|19952.6|19912.6|19952.6|19912.6|19946.5|19906.5|0
1600225500000|2020-09-16 03:05:00|19952.7|19912.7|19970.7|19930.7|19971|19931|19952.6|19912.6|0
1600225800000|2020-09-16 03:10:00|19970.6|19930.6|19976.7|19936.7|19976.8|19936.8|19970.4|19930.4|0
1600226100000|2020-09-16 03:15:00|19976.8|19936.8|19970.9|19930.9|19976.8|19936.8|19965.5|19925.5|0
1600226400000|2020-09-16 03:20:00|19970.8|19930.8|19971|19931|19974|19934|19970.7|19930.7|0
1600226700000|2020-09-16 03:25:00|19971.2|19931.2|19970.9|19930.9|19976.8|19936.8|19965.5|19925.5|0
1600227000000|2020-09-16 03:30:00|19970.7|19930.7|19964.9|19924.9|19970.9|19930.9|19959.4|19919.4|0
1600227300000|2020-09-16 03:35:00|19964.8|19924.8|19964.9|19924.9|19967.7|19927.7|19959.1|19919.1|0
1600227600000|2020-09-16 03:40:00|19965|19925|19959.7|19919.7|19965.4|19925.4|19959.2|19919.2|0
1600227900000|2020-09-16 03:45:00|19959.6|19919.6|19965.4|19925.4|19965.4|19925.4|19959.6|19919.6|0
1600228200000|2020-09-16 03:50:00|19965.5|19925.5|19959.7|19919.7|19970.9|19930.9|19959.6|19919.6|0
1600228500000|2020-09-16 03:55:00|19959.9|19919.9|19965.5|19925.5|19965.7|19925.7|19959.7|19919.7|0
1600228800000|2020-09-16 04:00:00|19965.7|19925.7|19961.3|19921.3|19966.7|19926.7|19959.2|19919.2|0
1600229100000|2020-09-16 04:05:00|19961.4|19921.4|19961.3|19921.3|19961.4|19921.4|19961.3|19921.3|0
1600229400000|2020-09-16 04:10:00|19961.4|19921.4|19961.4|19921.4|19961.6|19921.6|19961.4|19921.4|0
1600229700000|2020-09-16 04:15:00|19961.3|19921.3|19967.1|19927.1|19967.4|19927.4|19961.3|19921.3|0
1600230000000|2020-09-16 04:20:00|19966.9|19926.9|19961.6|19921.6|19967.1|19927.1|19961.4|19921.4|0
1600230300000|2020-09-16 04:25:00|19961.4|19921.4|19955.8|19915.8|19964.4|19924.4|19955.8|19915.8|0
1600230600000|2020-09-16 04:30:00|19955.7|19915.7|19950|19910|19955.7|19915.7|19950|19910|0
1600230900000|2020-09-16 04:35:00|19949.8|19909.8|19949.5|19909.5|19949.8|19909.8|19949.1|19909.1|0
1600231200000|2020-09-16 04:40:00|19949.4|19909.4|19949.6|19909.6|19949.6|19909.6|19946.3|19906.3|0
1600231500000|2020-09-16 04:45:00|19949.5|19909.5|19950.1|19910.1|19955.1|19915.1|19949.5|19909.5|0
1600231800000|2020-09-16 04:50:00|19950|19910|19949.8|19909.8|19950|19910|19946.8|19906.8|0
1600232100000|2020-09-16 04:55:00|19949.7|19909.7|19949.5|19909.5|19949.8|19909.8|19949.5|19909.5|0
1600232400000|2020-09-16 05:00:00|19949.3|19909.3|19943.7|19903.7|19949.5|19909.5|19940.7|19900.7|0
1600232700000|2020-09-16 05:05:00|19943.5|19903.5|19943.2|19903.2|19949|19909|19937.5|19897.5|0
1600233000000|2020-09-16 05:10:00|19943.3|19903.3|19943|19903|19949.3|19909.3|19942.8|19902.8|0
1600233300000|2020-09-16 05:15:00|19942.8|19902.8|19942.8|19902.8|19948.8|19908.8|19942.8|19902.8|0
1600233600000|2020-09-16 05:20:00|19942.9|19902.9|19943|19903|19943.3|19903.3|19937.5|19897.5|0
1600233900000|2020-09-16 05:25:00|19943.2|19903.2|19937.5|19897.5|19943.2|19903.2|19932|19892|0
1600234200000|2020-09-16 05:30:00|19937.6|19897.6|19938|19898|19938.8|19898.8|19937.5|19897.5|0
1600234500000|2020-09-16 05:35:00|19938.1|19898.1|19945.9|19905.9|19945.9|19905.9|19938.1|19898.1|0
1600234800000|2020-09-16 05:40:00|19945.8|19905.8|19933.7|19893.7|19951.4|19911.4|19928|19888|0
1600235100000|2020-09-16 05:45:00|19933.6|19893.6|19930.2|19890.2|19935.5|19895.5|19923.9|19883.9|0
1600235400000|2020-09-16 05:50:00|19930|19890|19924.2|19884.2|19935.7|19895.7|19924|19884|0
1600235700000|2020-09-16 05:55:00|19924|19884|19923.3|19883.3|19924.2|19884.2|19918.7|19878.7|0
1600236000000|2020-09-16 06:00:00|19923.2|19883.2|19953.1|19938.1|19953.1|19938.1|19923.1|19883.1|16
1600236300000|2020-09-16 06:05:00|19943.1|19928.1|19938.1|19923.1|19943.1|19928.1|19938.1|19923.1|10
1600236600000|2020-09-16 06:10:00|19933.1|19918.1|19938.1|19923.1|19938.1|19923.1|19918.1|19903.1|17
1600236900000|2020-09-16 06:15:00|19933.1|19918.1|19938.1|19923.1|19938.1|19923.1|19933.1|19918.1|11
1600237200000|2020-09-16 06:20:00|19943.1|19928.1|19948.1|19933.1|19948.1|19933.1|19943.1|19928.1|5
1600237500000|2020-09-16 06:25:00|19943.1|19928.1|19953.1|19938.1|19953.1|19938.1|19943.1|19928.1|3
1600237800000|2020-09-16 06:30:00|19948.1|19933.1|19968.1|19953.1|19968.1|19953.1|19948.1|19933.1|14
1600238100000|2020-09-16 06:35:00|19963.1|19948.1|19958.1|19943.1|19963.1|19948.1|19958.1|19943.1|32
1600238400000|2020-09-16 06:40:00|19963.1|19948.1|19963.1|19948.1|19963.1|19948.1|19963.1|19948.1|106
1600238700000|2020-09-16 06:45:00|||||||||21
1600239000000|2020-09-16 06:50:00|19968.1|19953.1|19958.1|19943.1|19973.1|19958.1|19958.1|19943.1|253
1600239300000|2020-09-16 06:55:00|19948.1|19933.1|19978.1|19963.1|19988.1|19973.1|19948.1|19933.1|178
1600239600000|2020-09-16 07:00:00|19988.1|19973.1|20008.1|19993.1|20013.1|19998.1|19958.1|19943.1|328
1600239900000|2020-09-16 07:05:00|20003.1|19988.1|19988.1|19973.1|20013.1|19998.1|19958.1|19943.1|388
1600240200000|2020-09-16 07:10:00|19983.1|19968.1|20018.1|20003.1|20028.1|20013.1|19983.1|19968.1|470
1600240500000|2020-09-16 07:15:00|20013.1|19998.1|20018.1|20003.1|20033.1|20018.1|20008.1|19993.1|470
1600240800000|2020-09-16 07:20:00|20023.1|20008.1|20018.1|20003.1|20023.1|20008.1|19993.1|19978.1|210
1600241100000|2020-09-16 07:25:00|20013.1|19998.1|20013.1|19998.1|20023.1|20008.1|20003.1|19988.1|129
1600241400000|2020-09-16 07:30:00|20018.1|20003.1|20003.1|19988.1|20043.1|20028.1|20003.1|19988.1|412
1600241700000|2020-09-16 07:35:00|20008.1|19993.1|20003.1|19988.1|20013.1|19998.1|20003.1|19988.1|120
1600242000000|2020-09-16 07:40:00|20002.7|19987.7|19992.7|19977.7|20007.7|19992.7|19992.7|19977.7|328
1600242300000|2020-09-16 07:45:00|19987.7|19972.7|19967.7|19952.7|19987.7|19972.7|19967.7|19952.7|328
1600242600000|2020-09-16 07:50:00|19962.7|19947.7|19982.7|19967.7|19982.7|19967.7|19957.7|19942.7|136
1600242900000|2020-09-16 07:55:00|19987.7|19972.7|19977.7|19962.7|19997.7|19982.7|19977.7|19962.7|2675
1600243200000|2020-09-16 08:00:00|19972.7|19957.7|19997.7|19982.7|19997.7|19982.7|19967.7|19952.7|106
1600243500000|2020-09-16 08:05:00|19992.7|19977.7|20002.7|19987.7|20007.7|19992.7|19987.7|19972.7|2069
1600243800000|2020-09-16 08:10:00|19997.7|19982.7|20017.7|20002.7|20017.7|20002.7|19992.7|19977.7|80
1600244100000|2020-09-16 08:15:00|20022.7|20007.7|20012.7|19997.7|20022.7|20007.7|20007.7|19992.7|119
1600244400000|2020-09-16 08:20:00|20017.7|20002.7|20017.7|20002.7|20037.7|20022.7|20017.7|20002.7|164
1600244700000|2020-09-16 08:25:00|20022.7|20007.7|19997.7|19982.7|20032.7|20017.7|19997.7|19982.7|128
1600245000000|2020-09-16 08:30:00|19992.7|19977.7|19997.7|19982.7|19997.7|19982.7|19987.7|19972.7|65
1600245300000|2020-09-16 08:35:00|20002.7|19987.7|19997.7|19982.7|20002.7|19987.7|19992.7|19977.7|135
1600245600000|2020-09-16 08:40:00|19992.7|19977.7|19982.7|19967.7|19997.7|19982.7|19982.7|19967.7|892
1600245900000|2020-09-16 08:45:00|19987.7|19972.7|19972.7|19957.7|19987.7|19972.7|19972.7|19957.7|178
1600246200000|2020-09-16 08:50:00|19977.7|19962.7|19962.7|19947.7|19977.7|19962.7|19957.7|19942.7|110
1600246500000|2020-09-16 08:55:00|19967.7|19952.7|19972.7|19957.7|19982.7|19967.7|19962.7|19947.7|313
1600246800000|2020-09-16 09:00:00|19977.7|19962.7|20002.7|19987.7|20007.7|19992.7|19977.7|19962.7|253
1600247100000|2020-09-16 09:05:00|19997.7|19982.7|19992.7|19977.7|20002.7|19987.7|19992.7|19977.7|95
1600247400000|2020-09-16 09:10:00|19997.7|19982.7|20002.7|19987.7|20002.7|19987.7|19987.7|19972.7|458
1600247700000|2020-09-16 09:15:00|19997.7|19982.7|19987.7|19972.7|19997.7|19982.7|19977.7|19962.7|107
1600248000000|2020-09-16 09:20:00|19992.7|19977.7|19997.7|19982.7|20007.7|19992.7|19987.7|19972.7|131
1600248300000|2020-09-16 09:25:00|20002.7|19987.7|19997.7|19982.7|20007.7|19992.7|19997.7|19982.7|72
1600248600000|2020-09-16 09:30:00|20002.7|19987.7|19997.7|19982.7|20002.7|19987.7|19997.7|19982.7|65
1600248900000|2020-09-16 09:35:00|20002.7|19987.7|19997.7|19982.7|20007.7|19992.7|19992.7|19977.7|55
1600249200000|2020-09-16 09:40:00|20002.7|19987.7|19992.7|19977.7|20007.7|19992.7|19992.7|19977.7|193
1600249500000|2020-09-16 09:45:00|19997.7|19982.7|19992.7|19977.7|19997.7|19982.7|19987.7|19972.7|53
1600249800000|2020-09-16 09:50:00|19997.7|19982.7|20007.7|19992.7|20007.7|19992.7|19992.7|19977.7|57
1600250100000|2020-09-16 09:55:00|20012.7|19997.7|19992.7|19977.7|20012.7|19997.7|19992.7|19977.7|34
1600250400000|2020-09-16 10:00:00|19997.7|19982.7|19977.7|19962.7|19997.7|19982.7|19977.7|19962.7|229
1600250700000|2020-09-16 10:05:00|19972.7|19957.7|19967.7|19952.7|19977.7|19962.7|19962.7|19947.7|221
1600251000000|2020-09-16 10:10:00|19972.7|19957.7|19947.7|19932.7|19972.7|19957.7|19947.7|19932.7|97
1600251300000|2020-09-16 10:15:00|19942.7|19927.7|19942.7|19927.7|19957.7|19942.7|19937.7|19922.7|133
1600251600000|2020-09-16 10:20:00|19937.7|19922.7|19942.7|19927.7|19942.7|19927.7|19927.7|19912.7|121
1600251900000|2020-09-16 10:25:00|19937.7|19922.7|19937.7|19922.7|19937.7|19922.7|19932.7|19917.7|137
1600252200000|2020-09-16 10:30:00|19942.7|19927.7|19937.7|19922.7|19942.7|19927.7|19927.7|19912.7|83
1600252500000|2020-09-16 10:35:00|19942.7|19927.7|19957.7|19942.7|19957.7|19942.7|19937.7|19922.7|48
1600252800000|2020-09-16 10:40:00|19952.7|19937.7|19947.7|19932.7|19962.7|19947.7|19947.7|19932.7|89
1600253100000|2020-09-16 10:45:00|19952.7|19937.7|19942.7|19927.7|19952.7|19937.7|19937.7|19922.7|67
1600253400000|2020-09-16 10:50:00|19947.7|19932.7|19947.7|19932.7|19952.7|19937.7|19947.7|19932.7|89
1600253700000|2020-09-16 10:55:00|19942.7|19927.7|19932.7|19917.7|19947.7|19932.7|19932.7|19917.7|62
1600254000000|2020-09-16 11:00:00|19937.7|19922.7|19922.7|19907.7|19937.7|19922.7|19917.7|19902.7|223
1600254300000|2020-09-16 11:05:00|19917.7|19902.7|19892.7|19877.7|19917.7|19902.7|19892.7|19877.7|140
1600254600000|2020-09-16 11:10:00|19887.7|19872.7|19892.7|19877.7|19897.7|19882.7|19887.7|19872.7|617
1600254900000|2020-09-16 11:15:00|19897.7|19882.7|19907.7|19892.7|19917.7|19902.7|19897.7|19882.7|134
1600255200000|2020-09-16 11:20:00|19902.7|19887.7|19892.7|19877.7|19907.7|19892.7|19887.7|19872.7|116
1600255500000|2020-09-16 11:25:00|19887.7|19872.7|19882.7|19867.7|19892.7|19877.7|19882.7|19867.7|76
1600255800000|2020-09-16 11:30:00|19887.7|19872.7|19882.7|19867.7|19887.7|19872.7|19882.7|19867.7|103
1600256100000|2020-09-16 11:35:00|19877.7|19862.7|19862.7|19847.7|19882.7|19867.7|19852.7|19837.7|1711
1600256400000|2020-09-16 11:40:00|19863.8|19848.8|19858.8|19843.8|19863.8|19848.8|19843.8|19828.8|247
1600256700000|2020-09-16 11:45:00|19853.8|19838.8|19863.8|19848.8|19863.8|19848.8|19853.8|19838.8|138
1600257000000|2020-09-16 11:50:00|19858.8|19843.8|19863.8|19848.8|19868.8|19853.8|19858.8|19843.8|161
1600257300000|2020-09-16 11:55:00|19868.8|19853.8|19858.8|19843.8|19873.8|19858.8|19858.8|19843.8|150
1600257600000|2020-09-16 12:00:00|19853.8|19838.8|19853.8|19838.8|19858.8|19843.8|19853.8|19838.8|233
1600257900000|2020-09-16 12:05:00|19858.8|19843.8|19863.8|19848.8|19863.8|19848.8|19858.8|19843.8|87
1600258200000|2020-09-16 12:10:00|19868.8|19853.8|19873.8|19858.8|19873.8|19858.8|19863.8|19848.8|263
1600258500000|2020-09-16 12:15:00|19868.8|19853.8|19878.8|19863.8|19883.8|19868.8|19868.8|19853.8|36
1600258800000|2020-09-16 12:20:00|19883.8|19868.8|19888.8|19873.8|19893.8|19878.8|19878.8|19863.8|70
1600259100000|2020-09-16 12:25:00|||||||||80
1600259400000|2020-09-16 12:30:00|19883.8|19868.8|19863.8|19848.8|19883.8|19868.8|19863.8|19848.8|209
1600259700000|2020-09-16 12:35:00|19858.8|19843.8|19853.8|19838.8|19868.8|19853.8|19848.8|19833.8|231
1600260000000|2020-09-16 12:40:00|19858.8|19843.8|19873.8|19858.8|19873.8|19858.8|19853.8|19838.8|105
1600260300000|2020-09-16 12:45:00|19878.8|19863.8|19878.8|19863.8|19888.8|19873.8|19878.8|19863.8|200
1600260600000|2020-09-16 12:50:00|19883.8|19868.8|19908.8|19893.8|19908.8|19893.8|19883.8|19868.8|169
1600260900000|2020-09-16 12:55:00|19913.8|19898.8|19888.8|19873.8|19913.8|19898.8|19883.8|19868.8|148
1600261200000|2020-09-16 13:00:00|19893.8|19878.8|19883.8|19868.8|19893.8|19878.8|19878.8|19863.8|58
1600261500000|2020-09-16 13:05:00|19878.8|19863.8|19878.8|19863.8|19883.8|19868.8|19868.8|19853.8|78
1600261800000|2020-09-16 13:10:00|19873.8|19858.8|19863.8|19848.8|19873.8|19858.8|19863.8|19848.8|734
1600262100000|2020-09-16 13:15:00|19858.8|19843.8|19863.8|19848.8|19863.8|19848.8|19858.8|19843.8|646
1600262400000|2020-09-16 13:20:00|19858.8|19843.8|19858.8|19843.8|19863.8|19848.8|19853.8|19838.8|240
1600262700000|2020-09-16 13:25:00|19853.8|19838.8|19848.8|19833.8|19853.8|19838.8|19848.8|19833.8|56
1600263000000|2020-09-16 13:30:00|19853.8|19838.8|19853.8|19838.8|19873.8|19858.8|19843.8|19828.8|182
1600263300000|2020-09-16 13:35:00|19848.8|19833.8|19853.8|19838.8|19858.8|19843.8|19843.8|19828.8|322
1600263600000|2020-09-16 13:40:00|19858.8|19843.8|19813.8|19798.8|19858.8|19843.8|19813.8|19798.8|199
1600263900000|2020-09-16 13:45:00|19808.8|19793.8|19813.8|19798.8|19818.8|19803.8|19803.8|19788.8|355
1600264200000|2020-09-16 13:50:00|19818.8|19803.8|19828.8|19813.8|19848.8|19833.8|19813.8|19798.8|413
1600264500000|2020-09-16 13:55:00|19833.8|19818.8|19833.8|19818.8|19838.8|19823.8|19813.8|19798.8|220
1600264800000|2020-09-16 14:00:00|19838.8|19823.8|19853.8|19838.8|19858.8|19843.8|19838.8|19823.8|179
1600265100000|2020-09-16 14:05:00|19858.8|19843.8|19868.8|19853.8|19878.8|19863.8|19858.8|19843.8|227
1600265400000|2020-09-16 14:10:00|19870.1|19855.1|19850.1|19835.1|19875.1|19860.1|19850.1|19835.1|106
1600265700000|2020-09-16 14:15:00|19855.1|19840.1|19865.1|19850.1|19870.1|19855.1|19850.1|19835.1|243
1600266000000|2020-09-16 14:20:00|19860.1|19845.1|19875.1|19860.1|19875.1|19860.1|19850.1|19835.1|214
1600266300000|2020-09-16 14:25:00|19880.1|19865.1|19885.1|19870.1|19890.1|19875.1|19870.1|19855.1|170
1600266600000|2020-09-16 14:30:00|19890.1|19875.1|19870.1|19855.1|19890.1|19875.1|19865.1|19850.1|187
1600266900000|2020-09-16 14:35:00|19875.1|19860.1|19890.1|19875.1|19895.1|19880.1|19870.1|19855.1|292
1600267200000|2020-09-16 14:40:00|19885.1|19870.1|19890.1|19875.1|19905.1|19890.1|19885.1|19870.1|308
1600267500000|2020-09-16 14:45:00|19895.1|19880.1|19865.1|19850.1|19895.1|19880.1|19865.1|19850.1|159
1600267800000|2020-09-16 14:50:00|19875.1|19860.1|19875.1|19860.1|19885.1|19870.1|19870.1|19855.1|130
1600268100000|2020-09-16 14:55:00|19880.1|19865.1|19880.1|19865.1|19880.1|19865.1|19875.1|19860.1|101
1600268400000|2020-09-16 15:00:00|19885.1|19870.1|19900.1|19885.1|19900.1|19885.1|19880.1|19865.1|360
1600268700000|2020-09-16 15:05:00|19905.1|19890.1|19910.1|19895.1|19915.1|19900.1|19895.1|19880.1|165
1600269000000|2020-09-16 15:10:00|19905.1|19890.1|19920.1|19905.1|19920.1|19905.1|19900.1|19885.1|1109
1600269300000|2020-09-16 15:15:00|19915.1|19900.1|19910.1|19895.1|19920.1|19905.1|19910.1|19895.1|176
1600269600000|2020-09-16 15:20:00|19915.1|19900.1|19945.1|19930.1|19945.1|19930.1|19915.1|19900.1|273
1600269900000|2020-09-16 15:25:00|19940.1|19925.1|19950.1|19935.1|19955.1|19940.1|19940.1|19925.1|872
1600270200000|2020-09-16 15:30:00|19945.1|19930.1|19965.1|19950.1|19975.1|19960.1|19935.1|19920.1|324
1600270500000|2020-09-16 15:35:00|19970.1|19955.1|19980.1|19965.1|19990.1|19975.1|19960.1|19945.1|262
1600270800000|2020-09-16 15:40:00|19975.1|19960.1|19950.1|19935.1|19975.1|19960.1|19950.1|19935.1|217
1600271100000|2020-09-16 15:45:00|19955.1|19940.1|19945.1|19930.1|19960.1|19945.1|19945.1|19930.1|97
1600271400000|2020-09-16 15:50:00|19950.1|19925.1|19950.1|19930.1|19950.1|19930.1|19945.1|19925.1|72
1600271700000|2020-09-16 15:55:00|19945.1|19925.1|19945.1|19920.1|19950.1|19930.1|19940.1|19920.1|214
1600272000000|2020-09-16 16:00:00|19950.1|19925.1|19945.1|19925.1|19950.1|19930.1|19945.1|19925.1|101
1600272300000|2020-09-16 16:05:00||19920.1||19925.1||19925.1||19920.1|5
1600272600000|2020-09-16 16:10:00|19950.1|19920.1|19945.1|19920.1|19950.1|19925.1|19935.1|19915.1|37
1600272900000|2020-09-16 16:15:00|19940.1|19925.1|19940.1|19915.1|19945.1|19925.1|19935.1|19915.1|28
1600273200000|2020-09-16 16:20:00|19935.1|19920.1|19940.1|19920.1|19940.1|19920.1|19935.1|19915.1|8
1600273500000|2020-09-16 16:25:00|19935.1|19915.1|19935.1|19915.1|19940.1|19915.1|19930.1|19910.1|56
1600273800000|2020-09-16 16:30:00|19940.1|19920.1|19935.1|19910.1|19940.1|19920.1|19930.1|19910.1|24
1600274100000|2020-09-16 16:35:00|19940.1|19915.1|19935.1|19915.1|19940.1|19915.1|19935.1|19910.1|5
1600274400000|2020-09-16 16:40:00|19930.1|19910.1|19930.1|19905.1|19930.1|19910.1|19925.1|19905.1|13
1600274700000|2020-09-16 16:45:00|19935.1|19910.1|19925.1|19900.1|19935.1|19915.1|19920.1|19900.1|16
1600275000000|2020-09-16 16:50:00|19920.1|19895.1|19920.1|19900.1|19920.1|19900.1|19915.1|19895.1|21
1600275300000|2020-09-16 16:55:00|19925.1|19905.1|19920.1|19900.1|19925.1|19905.1|19920.1|19900.1|120
1600275600000|2020-09-16 17:00:00|19925.1|19895.1|19925.1|19900.1|19925.1|19905.1|19925.1|19895.1|10
1600275900000|2020-09-16 17:05:00|19920.1|19905.1|19925.1|19900.1|19925.1|19905.1|19920.1|19900.1|10
1600276200000|2020-09-16 17:10:00|19920.1|19895.1|19930.1|19905.1|19930.1|19905.1|19920.1|19895.1|8
1600276500000|2020-09-16 17:15:00|19925.1|19900.1|19925.1|19900.1|19930.1|19905.1|19920.1|19900.1|0
1600276800000|2020-09-16 17:20:00|19920.1|19905.1|19915.1|19890.1|19925.1|19905.1|19915.1|19890.1|150
1600277100000|2020-09-16 17:25:00|19920.1|19895.1|19915.1|19890.1|19920.1|19895.1|19910.1|19890.1|3
1600277400000|2020-09-16 17:30:00|19920.1|19895.1|19915.1|19890.1|19920.1|19895.1|19905.1|19885.1|18
1600277700000|2020-09-16 17:35:00|19910.1|19885.1|19910.1|19885.1|19910.1|19890.1|19905.1|19885.1|7
1600278000000|2020-09-16 17:40:00|19905.1|19890.1|19915.1|19890.1|19915.1|19890.1|19905.1|19890.1|4
1600278300000|2020-09-16 17:45:00|19920.1|19895.1|19920.1|19900.1|19925.1|19900.1|19915.1|19895.1|0
1600278600000|2020-09-16 17:50:00|19924.1|19895.1|19930.1|19905.1|19930.1|19910.1|19920.1|19895.1|11
1600278900000|2020-09-16 17:55:00|19935.1|19910.1|19941.6|19913.6|19941.6|19915.1|19930.1|19905.1|41
1600279200000|2020-09-16 18:00:00|19944.1|19916.1|19940.1|19915.1|19960.1|19940.1|19939.1|19911.1|16
1600279500000|2020-09-16 18:05:00|19935.1|19920.1|19945.1|19920.1|19945.1|19920.1|19930.1|19905.1|10
1600279800000|2020-09-16 18:10:00|19950.1|19925.1|19950.1|19925.1|19950.1|19930.1|19940.1|19915.1|0
1600280100000|2020-09-16 18:15:00|19955.1|19930.1|19970.1|19945.1|19970.1|19950.1|19955.1|19930.1|8
1600280400000|2020-09-16 18:20:00|19965.1|19940.1|19970.1|19945.1|19970.1|19950.1|19965.1|19940.1|2
1600280700000|2020-09-16 18:25:00|19965.1|19950.1|19960.1|19945.1|19970.1|19950.1|19960.1|19940.1|2
1600281000000|2020-09-16 18:30:00|19965.1|19950.1|19980.1|19965.1|19980.1|19965.1|19965.1|19950.1|15
1600281300000|2020-09-16 18:35:00|19975.1|19960.1|19975.1|19960.1|19985.1|19970.1|19975.1|19960.1|8
1600281600000|2020-09-16 18:40:00|19985.1|19970.1|19975.1|19960.1|19985.1|19970.1|19975.1|19960.1|3
1600281900000|2020-09-16 18:45:00|19970.1|19955.1|19975.1|19960.1|19980.1|19965.1|19970.1|19955.1|16
1600282200000|2020-09-16 18:50:00|19965.1|19950.1|19965.1|19950.1|19970.1|19955.1|19950.1|19935.1|11
1600282500000|2020-09-16 18:55:00|19955.1|19940.1|19960.1|19945.1|19965.1|19950.1|19955.1|19940.1|13
1600282800000|2020-09-16 19:00:00|19965.1|19950.1|19960.1|19945.1|19970.1|19955.1|19960.1|19945.1|11
1600283100000|2020-09-16 19:05:00|19955.1|19940.1|19945.1|19930.1|19955.1|19940.1|19940.1|19925.1|23
1600283400000|2020-09-16 19:10:00|19940.1|19925.1|19920.1|19905.1|19940.1|19925.1|19905.1|19890.1|36
1600283700000|2020-09-16 19:15:00|19915.1|19900.1|19920.1|19905.1|19925.1|19910.1|19910.1|19895.1|12
1600284000000|2020-09-16 19:20:00|19925.1|19910.1|19920.1|19905.1|19925.1|19910.1|19920.1|19905.1|12
1600284300000|2020-09-16 19:25:00|19915.1|19900.1|19910.1|19895.1|19915.1|19900.1|19910.1|19895.1|12
1600284600000|2020-09-16 19:30:00|19905.1|19890.1|19905.1|19890.1|19910.1|19895.1|19890.1|19875.1|28
1600284900000|2020-09-16 19:35:00|19915.1|19900.1|19900.1|19885.1|19915.1|19900.1|19900.1|19885.1|5
1600285200000|2020-09-16 19:40:00|19885.1|19870.1|19905.1|19890.1|19905.1|19890.1|19880.1|19865.1|17
1600285500000|2020-09-16 19:45:00|19910.1|19895.1|19915.1|19900.1|19915.1|19900.1|19910.1|19895.1|8
1600285800000|2020-09-16 19:50:00|19920.1|19905.1|19885.1|19870.1|19920.1|19905.1|19885.1|19870.1|27
1600286100000|2020-09-16 19:55:00|19880.1|19865.1|19885.1|19870.1|19890.1|19875.1|19870.1|19855.1|20
1600286400000|2020-09-16 20:00:00|19902.1|19862.1|19894.9|19854.9|19911.1|19871.1|19886|19846|0
1600286700000|2020-09-16 20:05:00|19894.7|19854.7|19906.3|19866.3|19906.3|19866.3|19888.9|19848.9|0
1600287000000|2020-09-16 20:10:00|19906.1|19866.1|19911.7|19871.7|19931.4|19891.4|19902.1|19862.1|0
1600287300000|2020-09-16 20:15:00|19910.7|19870.7|19909.2|19869.2|19913.7|19873.7|19909.2|19869.2|0
1600287600000|2020-09-16 20:20:00|19909.7|19869.7|19908.7|19868.7|19909.7|19869.7|19905.7|19865.7|0
1600287900000|2020-09-16 20:25:00|19909.2|19869.2|19908.7|19868.7|19909.7|19869.7|19907.7|19867.7|0
1600288200000|2020-09-16 20:30:00|19909.2|19869.2|19909.5|19869.5|19917.2|19877.2|19899.3|19859.3|0
1600288500000|2020-09-16 20:35:00|19909.7|19869.7|19934.6|19894.6|19940.6|19900.6|19909.7|19869.7|0
1600288800000|2020-09-16 20:40:00|19934.3|19894.3|19930.4|19890.4|19939.3|19899.3|19928.6|19888.6|0
1600289100000|2020-09-16 20:45:00|19930.6|19890.6|19933.3|19893.3|19934.6|19894.6|19921.4|19881.4|0
1600289400000|2020-09-16 20:50:00|19933.1|19893.1|19925.6|19885.6|19933.1|19893.1|19922.7|19882.7|0
1600289700000|2020-09-16 20:55:00|19925.4|19885.4|19923.4|19883.4|19928.6|19888.6|19921.4|19881.4|0
1600290000000|2020-09-16 21:00:00|19923.2|19883.2|19920.2|19880.2|19924.6|19884.6|19919.7|19879.7|0
1600290300000|2020-09-16 21:05:00|19919.2|19879.2|19918.2|19878.2|19920.2|19880.2|19917.2|19877.2|0
1600290600000|2020-09-16 21:10:00|19919.2|19879.2|19924.6|19884.6|19930.1|19890.1|19919.2|19879.2|0
1600290900000|2020-09-16 21:15:00|19924.2|19884.2|19927.6|19887.6|19928.1|19888.1|19923.2|19883.2|0
1600291200000|2020-09-16 21:20:00|19928.1|19888.1|19929.1|19889.1|19931.6|19891.6|19928.1|19888.1|0
1600291500000|2020-09-16 21:25:00|19928.6|19888.6|19930.6|19890.6|19931.6|19891.6|19928.6|19888.6|0
1600291800000|2020-09-16 21:30:00|19929.1|19889.1|19929.1|19889.1|19929.6|19889.6|19929.1|19889.1|0
1600292100000|2020-09-16 21:35:00|19928.6|19888.6|19923.2|19883.2|19928.6|19888.6|19923.2|19883.2|0
1600292400000|2020-09-16 21:40:00|19924.2|19884.2|19922.7|19882.7|19924.2|19884.2|19922.7|19882.7|0
1600292700000|2020-09-16 21:45:00|19923.7|19883.7|19925.1|19885.1|19926.1|19886.1|19923.7|19883.7|0
1600293000000|2020-09-16 21:50:00|19924.6|19884.6|19922.2|19882.2|19926.6|19886.6|19921.2|19881.2|0
1600293300000|2020-09-16 21:55:00|19923.2|19883.2|19923.2|19883.2|19923.2|19883.2|19919.7|19879.7|0
1600293600000|2020-09-16 22:00:00|19924.4|19884.4|19931|19891|19936.3|19896.3|19904.6|19864.6|0
1600293900000|2020-09-16 22:05:00|19930.9|19890.9|19940.9|19900.9|19942.9|19902.9|19930.4|19890.4|0
1600294200000|2020-09-16 22:10:00|19941.4|19901.4|19951.6|19911.6|19953.3|19913.3|19940.1|19900.1|0
1600294500000|2020-09-16 22:15:00|19951.8|19911.8|19953.3|19913.3|19956.3|19916.3|19948|19908|0
1600294800000|2020-09-16 22:20:00|19953.6|19913.6|19950.3|19910.3|19954.6|19914.6|19946.1|19906.1|0
1600295100000|2020-09-16 22:25:00|19950.1|19910.1|19949.1|19909.1|19954.6|19914.6|19949.1|19909.1|0
1600295400000|2020-09-16 22:30:00|19949.5|19909.5|19949.1|19909.1|19951.6|19911.6|19947.3|19907.3|0
1600295700000|2020-09-16 22:35:00|19948.8|19908.8|19950.3|19910.3|19953.3|19913.3|19947.3|19907.3|0
1600296000000|2020-09-16 22:40:00|19950.6|19910.6|19951.3|19911.3|19951.6|19911.6|19945.3|19905.3|0
1600296300000|2020-09-16 22:45:00|19951.6|19911.6|19944.1|19904.1|19952.5|19912.5|19942.4|19902.4|0
1600296600000|2020-09-16 22:50:00|19944.3|19904.3|19938.1|19898.1|19946.6|19906.6|19936.4|19896.4|0
1600296900000|2020-09-16 22:55:00|19938|19898|19935.1|19895.1|19939.4|19899.4|19932.2|19892.2|0
1600297200000|2020-09-16 23:00:00|19934.9|19894.9|19939.4|19899.4|19942.4|19902.4|19932.8|19892.8|0
1600297500000|2020-09-16 23:05:00|19939.1|19899.1|19932.2|19892.2|19939.4|19899.4|19932.2|19892.2|0
1600297800000|2020-09-16 23:10:00|19931.9|19891.9|19945.3|19905.3|19946.6|19906.6|19930.4|19890.4|0
1600298100000|2020-09-16 23:15:00|19945.1|19905.1|19938.1|19898.1|19945.3|19905.3|19935.1|19895.1|0
1600298400000|2020-09-16 23:20:00|19938.4|19898.4|19936.4|19896.4|19942.4|19902.4|19936.4|19896.4|0
1600298700000|2020-09-16 23:25:00|19936.1|19896.1|19933.4|19893.4|19936.4|19896.4|19933.4|19893.4|0
1600299000000|2020-09-16 23:30:00|19933.2|19893.2|19933.8|19893.8|19936.4|19896.4|19932.2|19892.2|0
1600299300000|2020-09-16 23:35:00|19933.6|19893.6|19916.4|19876.4|19933.6|19893.6|19916.4|19876.4|0
1600299600000|2020-09-16 23:40:00|19917.1|19877.1|19923.6|19883.6|19927.8|19887.8|19917.1|19877.1|0
1600299900000|2020-09-16 23:45:00|19923.4|19883.4|19922.4|19882.4|19925.3|19885.3|19916.4|19876.4|0
1600300200000|2020-09-16 23:50:00|19922.6|19882.6|19929.6|19889.6|19930.8|19890.8|19922.4|19882.4|0
1600300500000|2020-09-16 23:55:00|19929.4|19889.4|19919.4|19879.4|19929.6|19889.6|19911.7|19871.7|0
1600300800000|2020-09-17 00:00:00|19919.1|19879.1|19907.4|19867.4|19926.6|19886.6|19904.5|19864.5|0
1600301100000|2020-09-17 00:05:00|19907.2|19867.2|19906.2|19866.2|19911.7|19871.7|19900.2|19860.2|0
1600301400000|2020-09-17 00:10:00|19906.4|19866.4|19900.2|19860.2|19907.4|19867.4|19891.3|19851.3|0
1600301700000|2020-09-17 00:15:00|19900.1|19860.1|19880.5|19840.5|19902.7|19862.7|19880.2|19840.2|0
1600302000000|2020-09-17 00:20:00|19880.3|19840.3|19836.7|19796.7|19886|19846|19836.4|19796.4|0
1600302300000|2020-09-17 00:25:00|19836.6|19796.6|19842|19802|19847.7|19807.7|19829.9|19789.9|0
1600302600000|2020-09-17 00:30:00|19841.9|19801.9|19829.6|19789.6|19842.5|19802.5|19828.9|19788.9|0
1600302900000|2020-09-17 00:35:00|19829.3|19789.3|19829.9|19789.9|19841.8|19801.8|19823.9|19783.9|0
1600303200000|2020-09-17 00:40:00|19830|19790|19848.3|19808.3|19848.5|19808.5|19830|19790|0
1600303500000|2020-09-17 00:45:00|19848.4|19808.4|19831.7|19791.7|19848.6|19808.6|19825.6|19785.6|0
1600303800000|2020-09-17 00:50:00|19831.6|19791.6|19832.3|19792.3|19832.4|19792.4|19820.6|19780.6|0
1600304100000|2020-09-17 00:55:00|19832.4|19792.4|19832.5|19792.5|19832.7|19792.7|19827|19787|0
1600304400000|2020-09-17 01:00:00|19831.5|19791.5|19844.5|19804.5|19850.1|19810.1|19827|19787|0
1600304700000|2020-09-17 01:05:00|19844.6|19804.6|19850.4|19810.4|19855.6|19815.6|19844.5|19804.5|0
1600305000000|2020-09-17 01:10:00|19850.3|19810.3|19844.6|19804.6|19856.1|19816.1|19844.3|19804.3|0
1600305300000|2020-09-17 01:15:00|19844.8|19804.8|19867.2|19827.2|19872.9|19832.9|19844.6|19804.6|0
1600305600000|2020-09-17 01:20:00|19867.3|19827.3|19861.4|19821.4|19872.7|19832.7|19855.3|19815.3|0
1600305900000|2020-09-17 01:25:00|19861.6|19821.6|19861.2|19821.2|19867.4|19827.4|19855.9|19815.9|0
1600306200000|2020-09-17 01:30:00|19861.4|19821.4|19878.7|19838.7|19884.5|19844.5|19861.4|19821.4|0
1600306500000|2020-09-17 01:35:00|19878.6|19838.6|19872.5|19832.5|19884|19844|19872.5|19832.5|0
1600306800000|2020-09-17 01:40:00|19872.6|19832.6|19848.6|19808.6|19875.5|19835.5|19848.3|19808.3|0
1600307100000|2020-09-17 01:45:00|19848.5|19808.5|19829.7|19789.7|19854|19814|19829.6|19789.6|0
1600307400000|2020-09-17 01:50:00|19829.6|19789.6|19816.5|19776.5|19829.6|19789.6|19805|19765|0
1600307700000|2020-09-17 01:55:00|19816.3|19776.3|19790.4|19750.4|19816.3|19776.3|19789.1|19749.1|0
1600308000000|2020-09-17 02:00:00|19790.3|19750.3|19794.6|19754.6|19796.3|19756.3|19788|19748|0
1600308300000|2020-09-17 02:05:00|19794.5|19754.5|19788.2|19748.2|19800.6|19760.6|19788.2|19748.2|0
1600308600000|2020-09-17 02:10:00|19788.3|19748.3|19800|19760|19800.6|19760.6|19788.3|19748.3|0
1600308900000|2020-09-17 02:15:00|19800.1|19760.1|19790.5|19750.5|19805.6|19765.6|19787.3|19747.3|0
1600309200000|2020-09-17 02:20:00|19790.4|19750.4|19793.2|19753.2|19799.5|19759.5|19787.2|19747.2|0
1600309500000|2020-09-17 02:25:00|19793.3|19753.3|19786.4|19746.4|19793.3|19753.3|19786.2|19746.2|0
1600309800000|2020-09-17 02:30:00|19786.5|19746.5|19804|19764|19804.5|19764.5|19786.3|19746.3|0
1600310100000|2020-09-17 02:35:00|19804.1|19764.1|19804.5|19764.5|19804.6|19764.6|19798.6|19758.6|0
1600310400000|2020-09-17 02:40:00|19804.4|19764.4|19804.2|19764.2|19804.8|19764.8|19798.8|19758.8|0
1600310700000|2020-09-17 02:45:00|19804.1|19764.1|19786.6|19746.6|19804.1|19764.1|19786.2|19746.2|0
1600311000000|2020-09-17 02:50:00|19786.8|19746.8|19784.6|19744.6|19792.5|19752.5|19784.5|19744.5|0
1600311300000|2020-09-17 02:55:00|19784.5|19744.5|19790.9|19750.9|19791.1|19751.1|19784.2|19744.2|0
1600311600000|2020-09-17 03:00:00|19790.8|19750.8|19791.1|19751.1|19796.6|19756.6|19785.1|19745.1|0
1600311900000|2020-09-17 03:05:00|19791.3|19751.3|19780|19740|19792|19752|19780|19740|0
1600312200000|2020-09-17 03:10:00|19779.9|19739.9|19767|19727|19785.3|19745.3|19767|19727|0
1600312500000|2020-09-17 03:15:00|19767.2|19727.2|19747.3|19707.3|19772.7|19732.7|19746.5|19706.5|0
1600312800000|2020-09-17 03:20:00|19747.2|19707.2|19741.7|19701.7|19750.1|19710.1|19723.9|19683.9|0
1600313100000|2020-09-17 03:25:00|19743.6|19703.6|19750.1|19710.1|19752.9|19712.9|19741.7|19701.7|0
1600313400000|2020-09-17 03:30:00|19749.1|19709.1|19759.1|19719.1|19764.7|19724.7|19735.2|19695.2|0
1600313700000|2020-09-17 03:35:00|19759.2|19719.2|19771.4|19731.4|19771.5|19731.5|19759.1|19719.1|0
1600314000000|2020-09-17 03:40:00|19771.5|19731.5|19777.7|19737.7|19783.1|19743.1|19765.5|19725.5|0
1600314300000|2020-09-17 03:45:00|19777.6|19737.6|19772.2|19732.2|19783.1|19743.1|19772|19732|0
1600314600000|2020-09-17 03:50:00|19772.3|19732.3|19783.6|19743.6|19784|19744|19772.2|19732.2|0
1600314900000|2020-09-17 03:55:00|19783.8|19743.8|19778.3|19738.3|19783.8|19743.8|19772.7|19732.7|0
1600315200000|2020-09-17 04:00:00|19777.3|19737.3|19778.4|19738.4|19784.4|19744.4|19772.7|19732.7|0
1600315500000|2020-09-17 04:05:00|19778.6|19738.6|19772.3|19732.3|19784.2|19744.2|19772|19732|0
1600315800000|2020-09-17 04:10:00|19772.1|19732.1|19771.2|19731.2|19777.6|19737.6|19765|19725|0
1600316100000|2020-09-17 04:15:00|19771.1|19731.1|19773.5|19733.5|19782.4|19742.4|19768.2|19728.2|0
1600316400000|2020-09-17 04:20:00|19774.5|19734.5|19768.7|19728.7|19777.2|19737.2|19768.5|19728.5|0
1600316700000|2020-09-17 04:25:00|19768.5|19728.5|19774.9|19734.9|19777.6|19737.6|19768.5|19728.5|0
1600317000000|2020-09-17 04:30:00|19773.9|19733.9|19778.8|19738.8|19783.9|19743.9|19772.2|19732.2|0
1600317300000|2020-09-17 04:35:00|19778.6|19738.6|19768.4|19728.4|19778.6|19738.6|19765.4|19725.4|0
1600317600000|2020-09-17 04:40:00|19768.2|19728.2|19765.6|19725.6|19774.2|19734.2|19765.2|19725.2|0
1600317900000|2020-09-17 04:45:00|19765.4|19725.4|19772.5|19732.5|19777.9|19737.9|19765.4|19725.4|0
1600318200000|2020-09-17 04:50:00|19772.4|19732.4|19759.6|19719.6|19772.5|19732.5|19756.9|19716.9|0
1600318500000|2020-09-17 04:55:00|19759.3|19719.3|19758.6|19718.6|19759.6|19719.6|19756.6|19716.6|0
1600318800000|2020-09-17 05:00:00|19758.8|19718.8|19771.4|19731.4|19774|19734|19752.6|19712.6|0
1600319100000|2020-09-17 05:05:00|19771.5|19731.5|19774.4|19734.4|19783.3|19743.3|19768.2|19728.2|0
1600319400000|2020-09-17 05:10:00|19774.3|19734.3|19778.8|19738.8|19784.2|19744.2|19771.5|19731.5|0
1600319700000|2020-09-17 05:15:00|19778.7|19738.7|19778.5|19738.5|19784.5|19744.5|19773|19733|0
1600320000000|2020-09-17 05:20:00|19778.6|19738.6|19778.5|19738.5|19784|19744|19772.5|19732.5|0
1600320300000|2020-09-17 05:25:00|19778.6|19738.6|19779.8|19739.8|19785.3|19745.3|19778.6|19738.6|0
1600320600000|2020-09-17 05:30:00|19780.1|19740.1|19773.7|19733.7|19782.8|19742.8|19767.7|19727.7|0
1600320900000|2020-09-17 05:35:00|19773.5|19733.5|19773.6|19733.6|19779.7|19739.7|19768.1|19728.1|0
1600321200000|2020-09-17 05:40:00|19773.7|19733.7|19783|19743|19783.5|19743.5|19773.7|19733.7|0
1600321500000|2020-09-17 05:45:00|19782.8|19742.8|19777.5|19737.5|19783|19743|19776.7|19736.7|0
1600321800000|2020-09-17 05:50:00|19777.4|19737.4|19782|19742|19783.2|19743.2|19777|19737|0
1600322100000|2020-09-17 05:55:00|19782.2|19742.2|19775.9|19735.9|19782.2|19742.2|19770.4|19730.4|0
1600322400000|2020-09-17 06:00:00|19776.2|19736.2|19725.1|19710.1|19781.9|19741.9|19725.1|19710.1|86
1600322700000|2020-09-17 06:05:00|19720.1|19705.1|19705.1|19690.1|19720.1|19705.1|19695.1|19680.1|58
1600323000000|2020-09-17 06:10:00|19695.1|19680.1|19700.1|19685.1|19700.1|19685.1|19690.1|19675.1|55
1600323300000|2020-09-17 06:15:00|19695.1|19680.1|19685.1|19670.1|19700.1|19685.1|19675.1|19660.1|48
1600323600000|2020-09-17 06:20:00|19675.1|19660.1|19685.1|19670.1|19685.1|19670.1|19675.1|19660.1|21
1600323900000|2020-09-17 06:25:00|19680.1|19665.1|19680.1|19665.1|19680.1|19665.1|19675.1|19660.1|20
1600324200000|2020-09-17 06:30:00|19675.1|19660.1|19685.1|19670.1|19685.1|19670.1|19665.1|19650.1|35
1600324500000|2020-09-17 06:35:00|19675.1|19660.1|19660.1|19645.1|19680.1|19665.1|19655.1|19640.1|23
1600324800000|2020-09-17 06:40:00|19655.1|19640.1|19655.1|19640.1|19660.1|19645.1|19650.1|19635.1|21
1600325100000|2020-09-17 06:45:00|19660.1|19645.1|19675.1|19660.1|19675.1|19660.1|19660.1|19645.1|35
1600325400000|2020-09-17 06:50:00|19680.1|19665.1|19660.1|19645.1|19680.1|19665.1|19660.1|19645.1|311
1600325700000|2020-09-17 06:55:00|19665.1|19650.1|19680.1|19665.1|19680.1|19665.1|19660.1|19645.1|63
1600326000000|2020-09-17 07:00:00|19670.1|19655.1|19680.1|19665.1|19695.1|19680.1|19635.1|19620.1|1275
1600326300000|2020-09-17 07:05:00|19675.1|19660.1|19710.1|19695.1|19725.1|19710.1|19640.1|19625.1|552
1600326600000|2020-09-17 07:10:00|19705.1|19690.1|19715.1|19700.1|19735.1|19720.1|19695.1|19680.1|380
1600326900000|2020-09-17 07:15:00|19720.1|19705.1|19740.1|19725.1|19745.1|19730.1|19715.1|19700.1|244
1600327200000|2020-09-17 07:20:00|19735.1|19720.1|19705.1|19690.1|19745.1|19730.1|19695.1|19680.1|279
1600327500000|2020-09-17 07:25:00|19710.1|19695.1|19750.1|19735.1|19750.1|19735.1|19695.1|19680.1|281
1600327800000|2020-09-17 07:30:00|19745.1|19730.1|19755.1|19740.1|19760.1|19745.1|19730.1|19715.1|228
1600328100000|2020-09-17 07:35:00|19765.1|19750.1|19775.1|19760.1|19775.1|19760.1|19750.1|19735.1|122
1600328400000|2020-09-17 07:40:00|19774|19759|19749|19734|19774|19759|19739|19724|112
1600328700000|2020-09-17 07:45:00|19744|19729|19724|19709|19754|19739|19724|19709|292
1600329000000|2020-09-17 07:50:00|19729|19714|19714|19699|19729|19714|19709|19694|139
1600329300000|2020-09-17 07:55:00|19709|19694|19704|19689|19724|19709|19704|19689|82
1600329600000|2020-09-17 08:00:00|19709|19694|19719|19704|19739|19724|19709|19694|119
1600329900000|2020-09-17 08:05:00|19714|19699|19739|19724|19754|19739|19714|19699|159
1600330200000|2020-09-17 08:10:00|19749|19734|19704|19689|19754|19739|19704|19689|151
1600330500000|2020-09-17 08:15:00|19699|19684|19719|19704|19729|19714|19699|19684|109
1600330800000|2020-09-17 08:20:00|19724|19709|19724|19709|19739|19724|19714|19699|124
1600331100000|2020-09-17 08:25:00|19729|19714|19734|19719|19739|19724|19719|19704|476
1600331400000|2020-09-17 08:30:00|19739|19724|19714|19699|19739|19724|19709|19694|219
1600331700000|2020-09-17 08:35:00|19709|19694|19694|19679|19714|19699|19689|19674|177
1600332000000|2020-09-17 08:40:00|19704|19689|19734|19719|19734|19719|19704|19689|90
1600332300000|2020-09-17 08:45:00|19729|19714|19689|19674|19729|19714|19684|19669|108
1600332600000|2020-09-17 08:50:00|19694|19679|19719|19704|19719|19704|19694|19679|95
1600332900000|2020-09-17 08:55:00|19714|19699|19744|19729|19744|19729|19714|19699|117
1600333200000|2020-09-17 09:00:00|19749|19734|19764|19749|19779|19764|19749|19734|393
1600333500000|2020-09-17 09:05:00|19769|19754|19759|19744|19779|19764|19759|19744|182
1600333800000|2020-09-17 09:10:00|19754|19739|19784|19769|19799|19784|19744|19729|441
1600334100000|2020-09-17 09:15:00|19789|19774|19764|19749|19789|19774|19764|19749|277
1600334400000|2020-09-17 09:20:00|19769|19754|19759|19744|19774|19759|19749|19734|72
1600334700000|2020-09-17 09:25:00|19754|19739|19744|19729|19754|19739|19739|19724|187
1600335000000|2020-09-17 09:30:00|19749|19734|19734|19719|19754|19739|19734|19719|92
1600335300000|2020-09-17 09:35:00|19744|19729|19729|19714|19744|19729|19724|19709|185
1600335600000|2020-09-17 09:40:00|19724|19709|19724|19709|19739|19724|19724|19709|65
1600335900000|2020-09-17 09:45:00|19729|19714|19729|19714|19734|19719|19724|19709|44
1600336200000|2020-09-17 09:50:00|19724|19709|19729|19714|19729|19714|19724|19709|69
1600336500000|2020-09-17 09:55:00|19724|19709|19724|19709|19729|19714|19719|19704|62
1600336800000|2020-09-17 10:00:00|19719|19704|19739|19724|19739|19724|19719|19704|168
1600337100000|2020-09-17 10:05:00|19744|19729|19739|19724|19754|19739|19734|19719|91
1600337400000|2020-09-17 10:10:00|19734|19719|19764|19749|19769|19754|19724|19709|186
1600337700000|2020-09-17 10:15:00|19759|19744|19774|19759|19774|19759|19759|19744|83
1600338000000|2020-09-17 10:20:00|19769|19754|19774|19759|19779|19764|19764|19749|73
1600338300000|2020-09-17 10:25:00|19779|19764|19769|19754|19779|19764|19769|19754|144
1600338600000|2020-09-17 10:30:00|19774|19759|19769|19754|19784|19769|19769|19754|78
1600338900000|2020-09-17 10:35:00|19764|19749|19764|19749|19769|19754|19764|19749|39
1600339200000|2020-09-17 10:40:00|19769|19754|19764|19749|19769|19754|19764|19749|20
1600339500000|2020-09-17 10:45:00|19749|19734|19734|19719|19749|19734|19729|19714|31
1600339800000|2020-09-17 10:50:00|19729|19714|19739|19724|19739|19724|19729|19714|27
1600340100000|2020-09-17 10:55:00|19729|19714|19729|19714|19729|19714|19719|19704|28
1600340400000|2020-09-17 11:00:00|19724|19709|19734|19719|19734|19719|19724|19709|54
1600340700000|2020-09-17 11:05:00|19729|19714|19744|19729|19744|19729|19719|19704|61
1600341000000|2020-09-17 11:10:00|19749|19734|19739|19724|19754|19739|19739|19724|33
1600341300000|2020-09-17 11:15:00|19744|19729|19749|19734|19749|19734|19744|19729|26
1600341600000|2020-09-17 11:20:00|19744|19729|19739|19724|19744|19729|19739|19724|43
1600341900000|2020-09-17 11:25:00|19744|19729|19744|19729|19749|19734|19739|19724|255
1600342200000|2020-09-17 11:30:00|19749|19734|19749|19734|19764|19749|19749|19734|24
1600342500000|2020-09-17 11:35:00|19754|19739|19749|19734|19754|19739|19744|19729|19
1600342800000|2020-09-17 11:40:00|19745.6|19730.6|19735.6|19720.6|19745.6|19730.6|19735.6|19720.6|75
1600343100000|2020-09-17 11:45:00|19740.6|19725.6|19730.6|19715.6|19740.6|19725.6|19730.6|19715.6|34
1600343400000|2020-09-17 11:50:00|19735.6|19720.6|19725.6|19710.6|19735.6|19720.6|19725.6|19710.6|25
1600343700000|2020-09-17 11:55:00|19720.6|19705.6|19715.6|19700.6|19720.6|19705.6|19715.6|19700.6|31
1600344000000|2020-09-17 12:00:00|19720.6|19705.6|19715.6|19700.6|19725.6|19710.6|19715.6|19700.6|153
1600344300000|2020-09-17 12:05:00|19720.6|19705.6|19715.6|19700.6|19720.6|19705.6|19710.6|19695.6|136
1600344600000|2020-09-17 12:10:00|19710.6|19695.6|19715.6|19700.6|19715.6|19700.6|19700.6|19685.6|119
1600344900000|2020-09-17 12:15:00|19720.6|19705.6|19725.6|19710.6|19730.6|19715.6|19720.6|19705.6|39
1600345200000|2020-09-17 12:20:00|19720.6|19705.6|19725.6|19710.6|19730.6|19715.6|19715.6|19700.6|72
1600345500000|2020-09-17 12:25:00|19720.6|19705.6|19725.6|19710.6|19725.6|19710.6|19715.6|19700.6|30
1600345800000|2020-09-17 12:30:00|19720.6|19705.6|19710.6|19695.6|19720.6|19705.6|19705.6|19690.6|46
1600346100000|2020-09-17 12:35:00|19700.6|19685.6|19700.6|19685.6|19700.6|19685.6|19685.6|19670.6|88
1600346400000|2020-09-17 12:40:00|19695.6|19680.6|19695.6|19680.6|19695.6|19680.6|19690.6|19675.6|71
1600346700000|2020-09-17 12:45:00|19690.6|19675.6|19700.6|19685.6|19700.6|19685.6|19680.6|19665.6|115
1600347000000|2020-09-17 12:50:00|19690.6|19675.6|19680.6|19665.6|19690.6|19675.6|19680.6|19665.6|105
1600347300000|2020-09-17 12:55:00|19675.6|19660.6|19660.6|19645.6|19680.6|19665.6|19660.6|19645.6|115
1600347600000|2020-09-17 13:00:00|19665.6|19650.6|19660.6|19645.6|19670.6|19655.6|19660.6|19645.6|54
1600347900000|2020-09-17 13:05:00|19655.6|19640.6|19655.6|19640.6|19660.6|19645.6|19655.6|19640.6|41
1600348200000|2020-09-17 13:10:00|19660.6|19645.6|19660.6|19645.6|19665.6|19650.6|19655.6|19640.6|25
1600348500000|2020-09-17 13:15:00|19665.6|19650.6|19695.6|19680.6|19695.6|19680.6|19665.6|19650.6|68
1600348800000|2020-09-17 13:20:00|19690.6|19675.6|19700.6|19685.6|19700.6|19685.6|19685.6|19670.6|42
1600349100000|2020-09-17 13:25:00|19695.6|19680.6|19700.6|19685.6|19700.6|19685.6|19695.6|19680.6|78
1600349400000|2020-09-17 13:30:00|19695.6|19680.6|19715.6|19700.6|19720.6|19705.6|19685.6|19670.6|65
1600349700000|2020-09-17 13:35:00|19710.6|19695.6|19715.6|19700.6|19735.6|19720.6|19710.6|19695.6|115
1600350000000|2020-09-17 13:40:00|19720.6|19705.6|19710.6|19695.6|19720.6|19705.6|19700.6|19685.6|185
1600350300000|2020-09-17 13:45:00|19715.6|19700.6|19715.6|19700.6|19720.6|19705.6|19715.6|19700.6|40
1600350600000|2020-09-17 13:50:00|19720.6|19705.6|19740.6|19725.6|19750.6|19735.6|19720.6|19705.6|60
1600350900000|2020-09-17 13:55:00|19745.6|19730.6|19745.6|19730.6|19745.6|19730.6|19740.6|19725.6|69
1600351200000|2020-09-17 14:00:00|19755.6|19740.6|19750.6|19735.6|19755.6|19740.6|19735.6|19720.6|166
1600351500000|2020-09-17 14:05:00|19755.6|19740.6|19765.6|19750.6|19775.6|19760.6|19750.6|19735.6|73
1600351800000|2020-09-17 14:10:00|19767.2|19752.2|19777.2|19762.2|19777.2|19762.2|19762.2|19747.2|117
1600352100000|2020-09-17 14:15:00|19772.2|19757.2|19772.2|19757.2|19777.2|19762.2|19767.2|19752.2|77
1600352400000|2020-09-17 14:20:00|19782.2|19767.2|19772.2|19757.2|19797.2|19782.2|19772.2|19757.2|183
1600352700000|2020-09-17 14:25:00|19777.2|19762.2|19772.2|19757.2|19777.2|19762.2|19767.2|19752.2|64
1600353000000|2020-09-17 14:30:00|19777.2|19762.2|19777.2|19762.2|19782.2|19767.2|19752.2|19737.2|230
1600353300000|2020-09-17 14:35:00|19797.2|19782.2|19787.2|19772.2|19817.2|19802.2|19777.2|19762.2|184
1600353600000|2020-09-17 14:40:00|19782.2|19767.2|19772.2|19757.2|19792.2|19777.2|19772.2|19757.2|113
1600353900000|2020-09-17 14:45:00|19777.2|19762.2|19777.2|19762.2|19797.2|19782.2|19777.2|19762.2|118
1600354200000|2020-09-17 14:50:00|19782.2|19767.2|19782.2|19767.2|19787.2|19772.2|19777.2|19762.2|136
1600354500000|2020-09-17 14:55:00|19777.2|19762.2|19762.2|19747.2|19782.2|19767.2|19762.2|19747.2|79
1600354800000|2020-09-17 15:00:00|19767.2|19752.2|19802.2|19787.2|19802.2|19787.2|19767.2|19752.2|237
1600355100000|2020-09-17 15:05:00|19797.2|19782.2|19802.2|19787.2|19812.2|19797.2|19787.2|19772.2|110
1600355400000|2020-09-17 15:10:00|19807.2|19792.2|19807.2|19792.2|19812.2|19797.2|19797.2|19782.2|117
1600355700000|2020-09-17 15:15:00|19812.2|19797.2|19797.2|19782.2|19822.2|19807.2|19792.2|19777.2|86
1600356000000|2020-09-17 15:20:00|19802.2|19787.2|19797.2|19782.2|19807.2|19792.2|19797.2|19782.2|189
1600356300000|2020-09-17 15:25:00|19802.2|19787.2|19782.2|19767.2|19802.2|19787.2|19772.2|19757.2|176
1600356600000|2020-09-17 15:30:00|19772.2|19757.2|19747.2|19732.2|19772.2|19757.2|19742.2|19727.2|342
1600356900000|2020-09-17 15:35:00|19742.2|19727.2|19737.2|19722.2|19752.2|19737.2|19732.2|19717.2|186
1600357200000|2020-09-17 15:40:00|19752.2|19737.2|19747.2|19732.2|19752.2|19737.2|19732.2|19717.2|423
1600357500000|2020-09-17 15:45:00|19742.2|19727.2|19752.2|19737.2|19752.2|19737.2|19732.2|19717.2|504
1600357800000|2020-09-17 15:50:00|19747.2|19722.2|19742.2|19722.2|19747.2|19727.2|19737.2|19717.2|16
1600358100000|2020-09-17 15:55:00|19738.7|19717.2|19736.2|19708.2|19742.2|19722.2|19722.2|19702.2|38
1600358400000|2020-09-17 16:00:00|19732.2|19707.2|19737.2|19712.2|19737.2|19717.2|19722.2|19698.2|38
1600358700000|2020-09-17 16:05:00|19732.2|19703.2|19707.2|19687.2|19737.2|19712.2|19707.2|19687.2|15
1600359000000|2020-09-17 16:10:00|19716.2|19688.2|19701.2|19673.2|19716.2|19688.2|19692.2|19668.2|17
1600359300000|2020-09-17 16:15:00|19702.2|19677.2|19682.2|19662.2|19706.2|19678.2|19677.2|19652.2|152
1600359600000|2020-09-17 16:20:00|19677.2|19657.2|19687.2|19662.2|19687.2|19667.2|19677.2|19657.2|31
1600359900000|2020-09-17 16:25:00|19686.2|19667.2|19682.2|19657.2|19686.2|19667.2|19662.2|19642.2|83
1600360200000|2020-09-17 16:30:00|19681.2|19653.2|19691.2|19663.2|19692.2|19672.2|19672.2|19652.2|85
1600360500000|2020-09-17 16:35:00|19692.2|19667.2|19692.2|19672.2|19702.2|19677.2|19687.2|19660.7|7
1600360800000|2020-09-17 16:40:00|19701.2|19673.2|19692.2|19667.2|19701.2|19673.2|19687.2|19667.2|29
1600361100000|2020-09-17 16:45:00|19698.7|19672.2|19697.2|19677.2|19702.2|19682.2|19682.2|19657.2|10
1600361400000|2020-09-17 16:50:00|19692.2|19672.2|19697.2|19672.2|19707.2|19682.2|19687.2|19667.2|5
1600361700000|2020-09-17 16:55:00|19696.2|19668.2|19723.7|19695.7|19723.7|19697.2|19692.2|19667.2|8
1600362000000|2020-09-17 17:00:00|19721.2|19693.2|19721.2|19693.2|19726.2|19698.2|19718.7|19690.7|1
1600362300000|2020-09-17 17:05:00|19717.2|19692.2|19726.2|19698.2|19727.2|19702.2|19712.2|19692.2|5
1600362600000|2020-09-17 17:10:00|19727.2|19702.2|19722.2|19702.2|19727.2|19702.2|19722.2|19702.2|0
1600362900000|2020-09-17 17:15:00|19726.2|19697.2|19717.2|19692.2|19726.2|19698.2|19717.2|19692.2|4
1600363200000|2020-09-17 17:20:00|19721.2|19693.2|19721.2|19693.2|19721.2|19693.2|19717.2|19692.2|0
1600363500000|2020-09-17 17:25:00|19722.2|19697.2|19726.2|19698.2|19727.2|19702.2|19721.2|19693.2|3
1600363800000|2020-09-17 17:30:00|19722.2|19697.2|19737.2|19712.2|19737.2|19712.2|19722.2|19697.2|1
1600364100000|2020-09-17 17:35:00|19732.2|19713.2|19741.2|19713.2|19741.2|19713.2|19732.2|19712.2|0
1600364400000|2020-09-17 17:40:00|19732.2|19712.2|19741.2|19713.2|19746.2|19718.2|19732.2|19707.2|8
1600364700000|2020-09-17 17:45:00|19738.7|19710.7|19743.7|19715.7|19746.2|19718.2|19736.2|19708.2|0
1600365000000|2020-09-17 17:50:00|19741.2|19713.2|19738.7|19710.7|19743.7|19715.7|19736.2|19708.2|0
1600365300000|2020-09-17 17:55:00|19741.2|19713.2|19733.7|19705.7|19743.7|19715.7|19731.2|19703.2|5
1600365600000|2020-09-17 18:00:00|19736.2|19708.2|19753.7|19725.7|19753.7|19725.7|19736.2|19708.2|9
1600365900000|2020-09-17 18:05:00|19751.2|19723.2|19751.2|19723.2|19752.2|19732.2|19747.2|19722.2|3
1600366200000|2020-09-17 18:10:00|19752.2|19727.2|19752.2|19727.2|19752.2|19727.2|19752.2|19727.2|0
1600366500000|2020-09-17 18:15:00|19747.2|19732.2|19747.2|19722.2|19752.2|19732.2|19747.2|19722.2|5
1600366800000|2020-09-17 18:20:00|19746.2|19718.2|19741.2|19713.2|19747.2|19722.2|19737.2|19712.2|3
1600367100000|2020-09-17 18:25:00|19738.7|19710.7|19727.2|19712.2|19741.2|19713.2|19722.2|19697.2|19
1600367700000|2020-09-17 18:35:00|19702.2|19687.2|19702.2|19687.2|19702.2|19687.2|19702.2|19687.2|2
1600368000000|2020-09-17 18:40:00|19717.2|19702.2|19717.2|19702.2|19717.2|19702.2|19717.2|19702.2|3
1600368300000|2020-09-17 18:45:00|19722.2|19707.2|19727.2|19712.2|19727.2|19712.2|19722.2|19707.2|4
1600368600000|2020-09-17 18:50:00|19722.2|19707.2|19722.2|19707.2|19722.2|19707.2|19722.2|19707.2|4
1600368900000|2020-09-17 18:55:00|19732.2|19717.2|19732.2|19717.2|19732.2|19717.2|19732.2|19717.2|1
1600369200000|2020-09-17 19:00:00|19727.2|19712.2|19702.2|19687.2|19727.2|19712.2|19702.2|19687.2|12
1600369500000|2020-09-17 19:05:00|19697.2|19682.2|19707.2|19692.2|19707.2|19692.2|19697.2|19682.2|3
1600369800000|2020-09-17 19:10:00|19712.2|19697.2|19742.2|19727.2|19742.2|19727.2|19712.2|19697.2|9
1600370100000|2020-09-17 19:15:00|19732.2|19717.2|19737.2|19722.2|19737.2|19722.2|19727.2|19712.2|5
1600370400000|2020-09-17 19:20:00|19727.2|19712.2|19727.2|19712.2|19727.2|19712.2|19727.2|19712.2|2
1600370700000|2020-09-17 19:25:00|19722.2|19707.2|19722.2|19707.2|19722.2|19707.2|19722.2|19707.2|1
1600371000000|2020-09-17 19:30:00|19747.2|19732.2|19752.2|19737.2|19752.2|19737.2|19737.2|19722.2|20
1600371300000|2020-09-17 19:35:00|19732.2|19717.2|19757.2|19742.2|19757.2|19742.2|19732.2|19717.2|7
1600371600000|2020-09-17 19:40:00|19752.2|19737.2|19742.2|19727.2|19757.2|19742.2|19742.2|19727.2|16
1600371900000|2020-09-17 19:45:00|19747.2|19732.2|19737.2|19722.2|19757.2|19742.2|19737.2|19722.2|4
1600372200000|2020-09-17 19:50:00|19742.2|19727.2|19742.2|19727.2|19742.2|19727.2|19707.2|19692.2|32
1600372500000|2020-09-17 19:55:00|19752.2|19737.2|19727.2|19712.2|19752.2|19737.2|19727.2|19712.2|11
1600372800000|2020-09-17 20:00:00|19768.6|19728.6|19777.2|19737.2|19803.6|19763.6|19760.7|19720.7|0
1600373100000|2020-09-17 20:05:00|19778.7|19738.7|19786.5|19746.5|19790.7|19750.7|19776.9|19736.9|0
1600373400000|2020-09-17 20:10:00|19786.3|19746.3|19785.9|19745.9|19796.6|19756.6|19783.6|19743.6|0
1600373700000|2020-09-17 20:15:00|19786.2|19746.2|19783.2|19743.2|19786.6|19746.6|19780.7|19740.7|0
1600374000000|2020-09-17 20:20:00|19782.7|19742.7|19782.7|19742.7|19783.2|19743.2|19782.2|19742.2|0
1600374300000|2020-09-17 20:25:00|19783.2|19743.2|19782.7|19742.7|19784.2|19744.2|19782.7|19742.7|0
1600374600000|2020-09-17 20:30:00|19782.5|19742.5|19789.6|19749.6|19793.8|19753.8|19780.7|19740.7|0
1600374900000|2020-09-17 20:35:00|19789.9|19749.9|19792.6|19752.6|19793.8|19753.8|19787.9|19747.9|0
1600375200000|2020-09-17 20:40:00|19793.3|19753.3|19787.9|19747.9|19796.8|19756.8|19784.9|19744.9|0
1600375500000|2020-09-17 20:45:00|19787.6|19747.6|19776.6|19736.6|19787.9|19747.9|19766.5|19726.5|0
1600375800000|2020-09-17 20:50:00|19776.4|19736.4|19767.8|19727.8|19776.6|19736.6|19761.8|19721.8|0
1600376100000|2020-09-17 20:55:00|19767.5|19727.5|19768.3|19728.3|19770.7|19730.7|19760.6|19720.6|0
1600376400000|2020-09-17 21:00:00|19767.8|19727.8|19763.3|19723.3|19769.7|19729.7|19762.8|19722.8|0
1600376700000|2020-09-17 21:05:00|19765.8|19725.8|19762.3|19722.3|19766.8|19726.8|19762.3|19722.3|0
1600377000000|2020-09-17 21:10:00|19765.8|19725.8|19761.3|19721.3|19765.8|19725.8|19759.4|19719.4|0
1600377300000|2020-09-17 21:15:00|19760.8|19720.8|19761.3|19721.3|19761.8|19721.8|19760.8|19720.8|0
1600377600000|2020-09-17 21:20:00|19761.8|19721.8|19762.8|19722.8|19763.3|19723.3|19761.8|19721.8|0
1600377900000|2020-09-17 21:25:00|19764.3|19724.3|19762.8|19722.8|19764.3|19724.3|19760.8|19720.8|0
1600378200000|2020-09-17 21:30:00|19761.3|19721.3|19762.8|19722.8|19763.3|19723.3|19761.3|19721.3|0
1600378500000|2020-09-17 21:35:00|19762.3|19722.3|19762.8|19722.8|19762.8|19722.8|19758.9|19718.9|0
1600378800000|2020-09-17 21:40:00|19763.3|19723.3|19762.3|19722.3|19763.3|19723.3|19762.3|19722.3|0
1600379100000|2020-09-17 21:45:00|19762.8|19722.8|19764.3|19724.3|19764.8|19724.8|19762.8|19722.8|0
1600379400000|2020-09-17 21:50:00|19763.8|19723.8|19763.3|19723.3|19764.8|19724.8|19762.8|19722.8|0
1600379700000|2020-09-17 21:55:00|19762.8|19722.8|19762.3|19722.3|19763.8|19723.8|19762.3|19722.3|0
1600380000000|2020-09-17 22:00:00|19759.4|19719.4|19761.2|19721.2|19767.1|19727.1|19750.5|19710.5|0
1600380300000|2020-09-17 22:05:00|19761.1|19721.1|19760|19720|19761.2|19721.2|19757|19717|0
1600380600000|2020-09-17 22:10:00|19760.2|19720.2|19773.2|19733.2|19777.3|19737.3|19760.2|19720.2|0
1600380900000|2020-09-17 22:15:00|19773.6|19733.6|19768.5|19728.5|19776.1|19736.1|19768.5|19728.5|0
1600381200000|2020-09-17 22:20:00|19769.2|19729.2|19783.3|19743.3|19786.2|19746.2|19769.2|19729.2|0
1600381500000|2020-09-17 22:25:00|19783.4|19743.4|19785|19745|19786.2|19746.2|19782|19742|0
1600381800000|2020-09-17 22:30:00|19785.1|19745.1|19795.1|19755.1|19795.1|19755.1|19785.1|19745.1|0
1600382100000|2020-09-17 22:35:00|19794.9|19754.9|19795.1|19755.1|19795.7|19755.7|19792.1|19752.1|0
1600382400000|2020-09-17 22:40:00|19795.4|19755.4|19804|19764|19805.2|19765.2|19795.1|19755.1|0
1600382700000|2020-09-17 22:45:00|19804.2|19764.2|19808.2|19768.2|19809.9|19769.9|19804|19764|0
1600383000000|2020-09-17 22:50:00|19808.4|19768.4|19814.5|19774.5|19815.7|19775.7|19808.2|19768.2|0
1600383300000|2020-09-17 22:55:00|19814.7|19774.7|19813.3|19773.3|19815.7|19775.7|19810.3|19770.3|0
1600383600000|2020-09-17 23:00:00|19813.5|19773.5|19830.5|19790.5|19832.2|19792.2|19813.5|19773.5|0
1600383900000|2020-09-17 23:05:00|19830.4|19790.4|19829.3|19789.3|19832.2|19792.2|19829.3|19789.3|0
1600384200000|2020-09-17 23:10:00|19829|19789|19826.3|19786.3|19830.5|19790.5|19821.6|19781.6|0
1600384500000|2020-09-17 23:15:00|19826.1|19786.1|19822.8|19782.8|19827.6|19787.6|19821.6|19781.6|0
1600384800000|2020-09-17 23:20:00|19822.9|19782.9|19823.4|19783.4|19824|19784|19820.4|19780.4|0
1600385100000|2020-09-17 23:25:00|19823.6|19783.6|19823.4|19783.4|19830.5|19790.5|19821.6|19781.6|0
1600385400000|2020-09-17 23:30:00|19823.1|19783.1|19823.4|19783.4|19823.4|19783.4|19821.6|19781.6|0
1600385700000|2020-09-17 23:35:00|19823.1|19783.1|19810.3|19770.3|19823.4|19783.4|19808.6|19768.6|0
1600386000000|2020-09-17 23:40:00|19810.1|19770.1|19800.2|19760.2|19812|19772|19798.9|19758.9|0
1600386300000|2020-09-17 23:45:00|19799.9|19759.9|19781.2|19741.2|19799.9|19759.9|19781.2|19741.2|0
1600386600000|2020-09-17 23:50:00|19781.4|19741.4|19788.8|19748.8|19796|19756|19781.2|19741.2|0
1600386900000|2020-09-17 23:55:00|19788.7|19748.7|19769.8|19729.8|19790.1|19750.1|19769.8|19729.8|0
1600387200000|2020-09-18 00:00:00|19769.3|19729.3|19766.6|19726.6|19780.4|19740.4|19758.5|19718.5|0
1600387500000|2020-09-18 00:05:00|19765.6|19725.6|19787.6|19747.6|19788.8|19748.8|19759.7|19719.7|0
1600387800000|2020-09-18 00:10:00|19787.7|19747.7|19804.4|19764.4|19804.4|19764.4|19785.9|19745.9|0
1600388100000|2020-09-18 00:15:00|19805.6|19765.6|19785.8|19745.8|19805.6|19765.6|19780.3|19740.3|0
1600388400000|2020-09-18 00:20:00|19785.7|19745.7|19773.3|19733.3|19788.4|19748.4|19767.8|19727.8|0
1600388700000|2020-09-18 00:25:00|19771.3|19731.3|19756.1|19716.1|19771.3|19731.3|19750.1|19710.1|0
1600389000000|2020-09-18 00:30:00|19758.1|19718.1|19779.5|19739.5|19785.3|19745.3|19755.8|19715.8|0
1600389300000|2020-09-18 00:35:00|19779.4|19739.4|19773.4|19733.4|19785.1|19745.1|19767.7|19727.7|0
1600389600000|2020-09-18 00:40:00|19773.3|19733.3|19760.9|19720.9|19773.4|19733.4|19755.2|19715.2|0
1600389900000|2020-09-18 00:45:00|19761.1|19721.1|19743.3|19703.3|19767|19727|19743.3|19703.3|0
1600390200000|2020-09-18 00:50:00|19743.2|19703.2|19740|19700|19749.5|19709.5|19731|19691|0
1600390500000|2020-09-18 00:55:00|19740.1|19700.1|19738|19698|19743.1|19703.1|19725.7|19685.7|0
1600390800000|2020-09-18 01:00:00|19740|19700|19750.4|19710.4|19758.8|19718.8|19737.4|19697.4|0
1600391100000|2020-09-18 01:05:00|19750.5|19710.5|19737.7|19697.7|19761.9|19721.9|19732.3|19692.3|0
1600391400000|2020-09-18 01:10:00|19736.7|19696.7|19713.8|19673.8|19741|19701|19701.7|19661.7|0
1600391700000|2020-09-18 01:15:00|19714|19674|19707.9|19667.9|19714.5|19674.5|19690.4|19650.4|0
1600392000000|2020-09-18 01:20:00|19708|19668|19708.5|19668.5|19714|19674|19696|19656|0
1600392300000|2020-09-18 01:25:00|19709.5|19669.5|19701.5|19661.5|19714|19674|19695.7|19655.7|0
1600392600000|2020-09-18 01:30:00|19701.6|19661.6|19687.5|19647.5|19710.4|19670.4|19678.6|19638.6|0
1600392900000|2020-09-18 01:35:00|19687.6|19647.6|19710.3|19670.3|19713.2|19673.2|19678.4|19638.4|0
1600393200000|2020-09-18 01:40:00|19710.2|19670.2|19719.9|19679.9|19722.7|19682.7|19701.6|19661.6|0
1600393500000|2020-09-18 01:45:00|19719.8|19679.8|19719.6|19679.6|19719.9|19679.9|19708.3|19668.3|0
1600393800000|2020-09-18 01:50:00|19719.4|19679.4|19737.7|19697.7|19737.7|19697.7|19719.4|19679.4|0
1600394100000|2020-09-18 01:55:00|19737.9|19697.9|19737.5|19697.5|19737.9|19697.9|19731.4|19691.4|0
1600394400000|2020-09-18 02:00:00|19734.8|19694.8|19727|19687|19738|19698|19726.6|19686.6|0
1600394700000|2020-09-18 02:05:00|19726.9|19686.9|19727.4|19687.4|19738.9|19698.9|19726.9|19686.9|0
1600395000000|2020-09-18 02:10:00|19727.5|19687.5|19730.2|19690.2|19733|19693|19718.4|19678.4|0
1600395300000|2020-09-18 02:15:00|19731.2|19691.2|19756.2|19716.2|19757|19717|19727.4|19687.4|0
1600395600000|2020-09-18 02:20:00|19756.4|19716.4|19750.8|19710.8|19756.8|19716.8|19750.7|19710.7|0
1600395900000|2020-09-18 02:25:00|19751|19711|19750.8|19710.8|19756.7|19716.7|19745.2|19705.2|0
1600396200000|2020-09-18 02:30:00|19750.9|19710.9|19750.5|19710.5|19754.1|19714.1|19744.9|19704.9|0
1600396500000|2020-09-18 02:35:00|19750.4|19710.4|19744.9|19704.9|19750.6|19710.6|19739.4|19699.4|0
1600396800000|2020-09-18 02:40:00|19745|19705|19751.5|19711.5|19756.9|19716.9|19739.3|19699.3|0
1600397100000|2020-09-18 02:45:00|19751.4|19711.4|19739.8|19699.8|19751.5|19711.5|19739.6|19699.6|0
1600397400000|2020-09-18 02:50:00|19739.9|19699.9|19739.4|19699.4|19742.6|19702.6|19736.6|19696.6|0
1600397700000|2020-09-18 02:55:00|19739.6|19699.6|19745.5|19705.5|19751.1|19711.1|19739.6|19699.6|0
1600398000000|2020-09-18 03:00:00|19747.5|19707.5|19754.8|19714.8|19763.3|19723.3|19747.5|19707.5|0
1600398300000|2020-09-18 03:05:00|19754.7|19714.7|19764|19724|19764|19724|19754.7|19714.7|0
1600398600000|2020-09-18 03:10:00|19764.5|19724.5|19764.2|19724.2|19775.3|19735.3|19763.9|19723.9|0
1600398900000|2020-09-18 03:15:00|19764.3|19724.3|19763.6|19723.6|19769.9|19729.9|19763.3|19723.3|0
1600399200000|2020-09-18 03:20:00|19763.7|19723.7|19769.7|19729.7|19769.7|19729.7|19761|19721|0
1600399500000|2020-09-18 03:25:00|19769.6|19729.6|19763.8|19723.8|19769.7|19729.7|19763.6|19723.6|0
1600399800000|2020-09-18 03:30:00|19763.6|19723.6|19757.7|19717.7|19769.6|19729.6|19754.9|19714.9|0
1600400100000|2020-09-18 03:35:00|19757.6|19717.6|19757.4|19717.4|19762.8|19722.8|19757.2|19717.2|0
1600400400000|2020-09-18 03:40:00|19757.6|19717.6|19752|19712|19757.7|19717.7|19751.6|19711.6|0
1600400700000|2020-09-18 03:45:00|19752.1|19712.1|19757.2|19717.2|19757.9|19717.9|19752.1|19712.1|0
1600401000000|2020-09-18 03:50:00|19757.3|19717.3|19757.6|19717.6|19763.3|19723.3|19757.3|19717.3|0
1600401300000|2020-09-18 03:55:00|19757.4|19717.4|19750.6|19710.6|19757.4|19717.4|19744.9|19704.9|0
1600401600000|2020-09-18 04:00:00|19750.8|19710.8|19742.1|19702.1|19750.8|19710.8|19738.8|19698.8|0
1600401900000|2020-09-18 04:05:00|19742.2|19702.2|19744.7|19704.7|19745|19705|19738.9|19698.9|0
1600402200000|2020-09-18 04:10:00|19744.8|19704.8|19744.6|19704.6|19750.6|19710.6|19744.4|19704.4|0
1600402500000|2020-09-18 04:15:00|19744.4|19704.4|19756.1|19716.1|19756.2|19716.2|19744.1|19704.1|0
1600402800000|2020-09-18 04:20:00|19756|19716|19751|19711|19756.4|19716.4|19750.6|19710.6|0
1600403100000|2020-09-18 04:25:00|19750.8|19710.8|19745|19705|19751|19711|19744.9|19704.9|0
1600403400000|2020-09-18 04:30:00|19745.4|19705.4|19762.3|19722.3|19762.7|19722.7|19745.4|19705.4|0
1600403700000|2020-09-18 04:35:00|19762.2|19722.2|19763.3|19723.3|19768.9|19728.9|19757|19717|0
1600404000000|2020-09-18 04:40:00|19763.5|19723.5|19769.9|19729.9|19770|19730|19763|19723|0
1600404300000|2020-09-18 04:45:00|19769.8|19729.8|19764|19724|19770.1|19730.1|19764|19724|0
1600404600000|2020-09-18 04:50:00|19763.8|19723.8|19763.6|19723.6|19763.8|19723.8|19763.3|19723.3|0
1600404900000|2020-09-18 04:55:00|19763.5|19723.5|19763.3|19723.3|19763.6|19723.6|19763.2|19723.2|0
1600405200000|2020-09-18 05:00:00|19763.5|19723.5|19769.3|19729.3|19769.7|19729.7|19763.3|19723.3|0
1600405500000|2020-09-18 05:05:00|19769.4|19729.4|19763.5|19723.5|19770.1|19730.1|19763.3|19723.3|0
1600405800000|2020-09-18 05:10:00|19763.3|19723.3|19756.7|19716.7|19763.5|19723.5|19756.7|19716.7|0
1600406100000|2020-09-18 05:15:00|19756.6|19716.6|19750.6|19710.6|19756.7|19716.7|19750.3|19710.3|0
1600406400000|2020-09-18 05:20:00|19750.5|19710.5|19760.4|19720.4|19760.5|19720.5|19750.5|19710.5|0
1600406700000|2020-09-18 05:25:00|19760.5|19720.5|19767.1|19727.1|19769.9|19729.9|19757.4|19717.4|0
1600407000000|2020-09-18 05:30:00|19768.1|19728.1|19758.2|19718.2|19775.7|19735.7|19757.9|19717.9|0
1600407300000|2020-09-18 05:35:00|19758.1|19718.1|19763.6|19723.6|19763.9|19723.9|19757.9|19717.9|0
1600407600000|2020-09-18 05:40:00|19763.5|19723.5|19764.3|19724.3|19767.1|19727.1|19757.6|19717.6|0
1600407900000|2020-09-18 05:45:00|19764.5|19724.5|19763.8|19723.8|19770.7|19730.7|19758.9|19718.9|0
1600408200000|2020-09-18 05:50:00|19763.6|19723.6|19758.5|19718.5|19763.6|19723.6|19752.4|19712.4|0
1600408500000|2020-09-18 05:55:00|19758.6|19718.6|19782.7|19742.7|19782.7|19742.7|19758.5|19718.5|0
1600408800000|2020-09-18 06:00:00|19782.6|19742.6|19817.2|19802.2|19817.2|19802.2|19776.8|19736.8|25
1600409100000|2020-09-18 06:05:00|19812.2|19797.2|19802.2|19787.2|19812.2|19797.2|19797.2|19782.2|47
1600409400000|2020-09-18 06:10:00|19807.2|19792.2|19822.2|19807.2|19822.2|19807.2|19807.2|19792.2|31
1600409700000|2020-09-18 06:15:00|19827.2|19812.2|19782.2|19767.2|19827.2|19812.2|19782.2|19767.2|53
1600410000000|2020-09-18 06:20:00|19787.2|19772.2|19797.2|19782.2|19797.2|19782.2|19787.2|19772.2|23
1600410300000|2020-09-18 06:25:00|19802.2|19787.2|19802.2|19787.2|19802.2|19787.2|19797.2|19782.2|26
1600410600000|2020-09-18 06:30:00|19797.2|19782.2|19797.2|19782.2|19797.2|19782.2|19792.2|19777.2|20
1600410900000|2020-09-18 06:35:00|19807.2|19792.2|19812.2|19797.2|19812.2|19797.2|19807.2|19792.2|14
1600411200000|2020-09-18 06:40:00|19807.2|19792.2|19797.2|19782.2|19807.2|19792.2|19797.2|19782.2|9
1600411500000|2020-09-18 06:45:00|19802.2|19787.2|19797.2|19782.2|19802.2|19787.2|19797.2|19782.2|5
1600411800000|2020-09-18 06:50:00|19792.2|19777.2|19752.2|19737.2|19797.2|19782.2|19742.2|19727.2|151
1600412100000|2020-09-18 06:55:00|19757.2|19742.2|19692.2|19677.2|19757.2|19742.2|19617.2|19602.2|587
1600412400000|2020-09-18 07:00:00|19697.2|19682.2|19717.2|19702.2|19717.2|19702.2|19657.2|19642.2|1032
1600412700000|2020-09-18 07:05:00|19712.2|19697.2|19677.2|19662.2|19712.2|19697.2|19677.2|19662.2|459
1600413000000|2020-09-18 07:10:00|19682.2|19667.2|19697.2|19682.2|19712.2|19697.2|19682.2|19667.2|356
1600413300000|2020-09-18 07:15:00|19692.2|19677.2|19722.2|19707.2|19742.2|19727.2|19682.2|19667.2|332
1600413600000|2020-09-18 07:20:00|19712.2|19697.2|19717.2|19702.2|19722.2|19707.2|19692.2|19677.2|251
1600413900000|2020-09-18 07:25:00|19712.2|19697.2|19687.2|19672.2|19722.2|19707.2|19687.2|19672.2|200
1600414200000|2020-09-18 07:30:00|19682.2|19667.2|19627.2|19612.2|19682.2|19667.2|19612.2|19597.2|542
1600414500000|2020-09-18 07:35:00|19622.2|19607.2|19672.2|19657.2|19672.2|19657.2|19617.2|19602.2|322
1600414800000|2020-09-18 07:40:00|19674.7|19659.7|19694.7|19679.7|19694.7|19679.7|19664.7|19649.7|223
1600415100000|2020-09-18 07:45:00|19689.7|19674.7|19699.7|19684.7|19704.7|19689.7|19684.7|19669.7|127
1600415400000|2020-09-18 07:50:00|19694.7|19679.7|19659.7|19644.7|19699.7|19684.7|19654.7|19639.7|351
1600415700000|2020-09-18 07:55:00|19664.7|19649.7|19699.7|19684.7|19699.7|19684.7|19659.7|19644.7|134
1600416000000|2020-09-18 08:00:00|19694.7|19679.7|19714.7|19699.7|19724.7|19709.7|19684.7|19669.7|233
1600416300000|2020-09-18 08:05:00|19709.7|19694.7|19714.7|19699.7|19719.7|19704.7|19689.7|19674.7|188
1600416600000|2020-09-18 08:10:00|19719.7|19704.7|19729.7|19714.7|19729.7|19714.7|19714.7|19699.7|102
1600416900000|2020-09-18 08:15:00|19734.7|19719.7|19784.7|19769.7|19784.7|19769.7|19734.7|19719.7|199
1600417200000|2020-09-18 08:20:00|19779.7|19764.7|19784.7|19769.7|19784.7|19769.7|19769.7|19754.7|184
1600417500000|2020-09-18 08:25:00|19789.7|19774.7|19789.7|19774.7|19794.7|19779.7|19779.7|19764.7|81
1600417800000|2020-09-18 08:30:00|19794.7|19779.7|19754.7|19739.7|19794.7|19779.7|19754.7|19739.7|153
1600418100000|2020-09-18 08:35:00|19759.7|19744.7|19759.7|19744.7|19759.7|19744.7|19749.7|19734.7|63
1600418400000|2020-09-18 08:40:00|19764.7|19749.7|19759.7|19744.7|19779.7|19764.7|19759.7|19744.7|179
1600418700000|2020-09-18 08:45:00|19754.7|19739.7|19749.7|19734.7|19754.7|19739.7|19744.7|19729.7|90
1600419000000|2020-09-18 08:50:00|19744.7|19729.7|19744.7|19729.7|19749.7|19734.7|19739.7|19724.7|108
1600419300000|2020-09-18 08:55:00|19739.7|19724.7|19729.7|19714.7|19749.7|19734.7|19729.7|19714.7|179
1600419600000|2020-09-18 09:00:00|19724.7|19709.7|19789.7|19774.7|19799.7|19784.7|19709.7|19694.7|512
1600419900000|2020-09-18 09:05:00|19794.7|19779.7|19744.7|19729.7|19799.7|19784.7|19739.7|19724.7|223
1600420200000|2020-09-18 09:10:00|19739.7|19724.7|19779.7|19764.7|19784.7|19769.7|19739.7|19724.7|143
1600420500000|2020-09-18 09:15:00|19784.7|19769.7|19744.7|19729.7|19784.7|19769.7|19744.7|19729.7|139
1600420800000|2020-09-18 09:20:00|19749.7|19734.7|19769.7|19754.7|19769.7|19754.7|19749.7|19734.7|67
1600421100000|2020-09-18 09:25:00|19774.7|19759.7|19779.7|19764.7|19799.7|19784.7|19774.7|19759.7|179
1600421400000|2020-09-18 09:30:00|19774.7|19759.7|19759.7|19744.7|19784.7|19769.7|19759.7|19744.7|150
1600421700000|2020-09-18 09:35:00|19754.7|19739.7|19759.7|19744.7|19759.7|19744.7|19734.7|19719.7|107
1600422000000|2020-09-18 09:40:00|19754.7|19739.7|19749.7|19734.7|19759.7|19744.7|19739.7|19724.7|82
1600422300000|2020-09-18 09:45:00|19754.7|19739.7|19749.7|19734.7|19764.7|19749.7|19739.7|19724.7|120
1600422600000|2020-09-18 09:50:00|19744.7|19729.7|19699.7|19684.7|19744.7|19729.7|19664.7|19649.7|536
1600422900000|2020-09-18 09:55:00|19704.7|19689.7|19694.7|19679.7|19724.7|19709.7|19669.7|19654.7|370
1600423200000|2020-09-18 10:00:00|19689.7|19674.7|19679.7|19664.7|19694.7|19679.7|19674.7|19659.7|129
1600423500000|2020-09-18 10:05:00|19674.7|19659.7|19674.7|19659.7|19679.7|19664.7|19664.7|19649.7|78
1600423800000|2020-09-18 10:10:00|19679.7|19664.7|19699.7|19684.7|19704.7|19689.7|19679.7|19664.7|89
1600424100000|2020-09-18 10:15:00|19694.7|19679.7|19654.7|19639.7|19694.7|19679.7|19654.7|19639.7|104
1600424400000|2020-09-18 10:20:00|19649.7|19634.7|19664.7|19649.7|19674.7|19659.7|19649.7|19634.7|69
1600424700000|2020-09-18 10:25:00|19669.7|19654.7|19669.7|19654.7|19674.7|19659.7|19669.7|19654.7|16
1600425000000|2020-09-18 10:30:00|19664.7|19649.7|19679.7|19664.7|19679.7|19664.7|19664.7|19649.7|134
1600425300000|2020-09-18 10:35:00|19674.7|19659.7|19694.7|19679.7|19694.7|19679.7|19674.7|19659.7|40
1600425600000|2020-09-18 10:40:00|19689.7|19674.7|19699.7|19684.7|19709.7|19694.7|19689.7|19674.7|74
1600425900000|2020-09-18 10:45:00|19694.7|19679.7|19699.7|19684.7|19699.7|19684.7|19684.7|19669.7|113
1600426200000|2020-09-18 10:50:00|19694.7|19679.7|19689.7|19674.7|19699.7|19684.7|19689.7|19674.7|44
1600426500000|2020-09-18 10:55:00|19694.7|19679.7|19709.7|19694.7|19709.7|19694.7|19689.7|19674.7|35
1600426800000|2020-09-18 11:00:00|19714.7|19699.7|19719.7|19704.7|19724.7|19709.7|19704.7|19689.7|135
1600427100000|2020-09-18 11:05:00|19724.7|19709.7|19734.7|19719.7|19734.7|19719.7|19719.7|19704.7|93
1600427400000|2020-09-18 11:10:00|||||||||67
1600427700000|2020-09-18 11:15:00|19729.7|19714.7|19724.7|19709.7|19744.7|19729.7|19719.7|19704.7|88
1600428000000|2020-09-18 11:20:00|19719.7|19704.7|19714.7|19699.7|19724.7|19709.7|19714.7|19699.7|69
1600428300000|2020-09-18 11:25:00|19709.7|19694.7|19704.7|19689.7|19709.7|19694.7|19704.7|19689.7|43
1600428600000|2020-09-18 11:30:00|19699.7|19684.7|19724.7|19709.7|19729.7|19714.7|19699.7|19684.7|53
1600428900000|2020-09-18 11:35:00|19719.7|19704.7|19699.7|19684.7|19724.7|19709.7|19694.7|19679.7|42
1600429200000|2020-09-18 11:40:00|19698.1|19683.1|19683.1|19668.1|19703.1|19688.1|19683.1|19668.1|79
1600429500000|2020-09-18 11:45:00|19688.1|19673.1|19693.1|19678.1|19693.1|19678.1|19683.1|19668.1|49
1600429800000|2020-09-18 11:50:00|19698.1|19683.1|19673.1|19658.1|19698.1|19683.1|19673.1|19658.1|77
1600430100000|2020-09-18 11:55:00|19668.1|19653.1|19668.1|19653.1|19673.1|19658.1|19668.1|19653.1|49
1600430400000|2020-09-18 12:00:00|19663.1|19648.1|19653.1|19638.1|19668.1|19653.1|19648.1|19633.1|114
1600430700000|2020-09-18 12:05:00|19658.1|19643.1|19673.1|19658.1|19673.1|19658.1|19658.1|19643.1|58
1600431000000|2020-09-18 12:10:00|19668.1|19653.1|19668.1|19653.1|19668.1|19653.1|19668.1|19653.1|19
1600431300000|2020-09-18 12:15:00|19663.1|19648.1|19668.1|19653.1|19673.1|19658.1|19658.1|19643.1|38
1600431600000|2020-09-18 12:20:00|19673.1|19658.1|19658.1|19643.1|19673.1|19658.1|19643.1|19628.1|131
1600431900000|2020-09-18 12:25:00|19663.1|19648.1|19673.1|19658.1|19673.1|19658.1|19658.1|19643.1|48
1600432200000|2020-09-18 12:30:00|19668.1|19653.1|19678.1|19663.1|19678.1|19663.1|19668.1|19653.1|36
1600432500000|2020-09-18 12:35:00|19673.1|19658.1|19673.1|19658.1|19688.1|19673.1|19668.1|19653.1|254
1600432800000|2020-09-18 12:40:00|19678.1|19663.1|19673.1|19658.1|19678.1|19663.1|19668.1|19653.1|81
1600433100000|2020-09-18 12:45:00|19668.1|19653.1|19653.1|19638.1|19668.1|19653.1|19643.1|19628.1|193
1600433400000|2020-09-18 12:50:00|19648.1|19633.1|19638.1|19623.1|19648.1|19633.1|19633.1|19618.1|102
1600433700000|2020-09-18 12:55:00|19643.1|19628.1|19658.1|19643.1|19658.1|19643.1|19643.1|19628.1|52
1600434000000|2020-09-18 13:00:00|19663.1|19648.1|19658.1|19643.1|19668.1|19653.1|19658.1|19643.1|65
1600434300000|2020-09-18 13:05:00|19648.1|19633.1|19678.1|19663.1|19688.1|19673.1|19648.1|19633.1|152
1600434600000|2020-09-18 13:10:00|19683.1|19668.1|19663.1|19648.1|19683.1|19668.1|19663.1|19648.1|43
1600434900000|2020-09-18 13:15:00|19658.1|19643.1|19618.1|19603.1|19663.1|19648.1|19618.1|19603.1|169
1600435200000|2020-09-18 13:20:00|19613.1|19598.1|19613.1|19598.1|19618.1|19603.1|19598.1|19583.1|221
1600435500000|2020-09-18 13:25:00|19608.1|19593.1|19598.1|19583.1|19618.1|19603.1|19593.1|19578.1|150
1600435800000|2020-09-18 13:30:00|19593.1|19578.1|19578.1|19563.1|19598.1|19583.1|19578.1|19563.1|487
1600436100000|2020-09-18 13:35:00|19583.1|19568.1|19593.1|19578.1|19598.1|19583.1|19578.1|19563.1|155
1600436400000|2020-09-18 13:40:00|19588.1|19573.1|19593.1|19578.1|19603.1|19588.1|19578.1|19563.1|142
1600436700000|2020-09-18 13:45:00|19598.1|19583.1|19563.1|19548.1|19598.1|19583.1|19558.1|19543.1|240
1600437000000|2020-09-18 13:50:00|19568.1|19553.1|19563.1|19548.1|19578.1|19563.1|19538.1|19523.1|284
1600437300000|2020-09-18 13:55:00|19558.1|19543.1|19573.1|19558.1|19578.1|19563.1|19553.1|19538.1|133
1600437600000|2020-09-18 14:00:00|19578.1|19563.1|19593.1|19578.1|19598.1|19583.1|19568.1|19553.1|206
1600437900000|2020-09-18 14:05:00|19598.1|19583.1|19593.1|19578.1|19598.1|19583.1|19573.1|19558.1|175
1600438200000|2020-09-18 14:10:00|19597.1|19582.1|19587.1|19572.1|19597.1|19582.1|19572.1|19557.1|221
1600438500000|2020-09-18 14:15:00|19592.1|19577.1|19587.1|19572.1|19602.1|19587.1|19582.1|19567.1|118
1600438800000|2020-09-18 14:20:00|19582.1|19567.1|19582.1|19567.1|19587.1|19572.1|19562.1|19547.1|123
1600439100000|2020-09-18 14:25:00|19577.1|19562.1|19577.1|19562.1|19587.1|19572.1|19562.1|19547.1|122
1600439400000|2020-09-18 14:30:00|19592.1|19577.1|19562.1|19547.1|19592.1|19577.1|19557.1|19542.1|190
1600439700000|2020-09-18 14:35:00|19552.1|19537.1|19557.1|19542.1|19562.1|19547.1|19537.1|19522.1|301
1600440000000|2020-09-18 14:40:00|19552.1|19537.1|19562.1|19547.1|19562.1|19547.1|19537.1|19522.1|178
1600440300000|2020-09-18 14:45:00|19557.1|19542.1|19562.1|19547.1|19562.1|19547.1|19537.1|19522.1|148
1600440600000|2020-09-18 14:50:00|19552.1|19537.1|19522.1|19507.1|19557.1|19542.1|19517.1|19502.1|481
1600440900000|2020-09-18 14:55:00|19527.1|19512.1|19517.1|19502.1|19527.1|19512.1|19517.1|19502.1|169
1600441200000|2020-09-18 15:00:00|19527.1|19512.1|19557.1|19542.1|19557.1|19542.1|19517.1|19502.1|207
1600441500000|2020-09-18 15:05:00|19562.1|19547.1|19592.1|19577.1|19597.1|19582.1|19552.1|19537.1|225
1600441800000|2020-09-18 15:10:00|19587.1|19572.1|19587.1|19572.1|19597.1|19582.1|19577.1|19562.1|257
1600442100000|2020-09-18 15:15:00|19592.1|19577.1|19562.1|19547.1|19597.1|19582.1|19562.1|19547.1|191
1600442400000|2020-09-18 15:20:00|19567.1|19552.1|19562.1|19547.1|19582.1|19567.1|19562.1|19547.1|246
1600442700000|2020-09-18 15:25:00|19557.1|19542.1|19572.1|19557.1|19582.1|19567.1|19557.1|19542.1|273
1600443000000|2020-09-18 15:30:00|19550.8|19535.8|19505.8|19490.8|19565.8|19550.8|19500.8|19485.8|388
1600443300000|2020-09-18 15:35:00|19510.8|19495.8|19530.8|19515.8|19530.8|19515.8|19490.8|19475.8|497
1600443600000|2020-09-18 15:40:00|19520.8|19505.8|19500.8|19485.8|19525.8|19510.8|19500.8|19485.8|136
1600443900000|2020-09-18 15:45:00|19510.8|19495.8|19525.8|19510.8|19525.8|19510.8|19505.8|19490.8|229
1600444200000|2020-09-18 15:50:00|19530.8|19515.8|19510.8|19485.8|19535.8|19515.8|19510.8|19485.8|132
1600444500000|2020-09-18 15:55:00|19505.8|19480.8|19515.8|19495.8|19515.8|19495.8|19500.8|19480.8|215
1600444800000|2020-09-18 16:00:00|19510.8|19490.8|19505.8|19485.8|19525.8|19500.8|19500.8|19480.8|92
1600445100000|2020-09-18 16:05:00|19510.8|19480.8|19515.8|19495.8|19525.8|19505.8|19505.8|19480.8|36
1600445400000|2020-09-18 16:10:00|19510.8|19490.8|19515.8|19490.8|19520.8|19500.8|19505.8|19480.8|26
1600445700000|2020-09-18 16:15:00|19510.8|19485.8|19500.8|19475.8|19510.8|19485.8|19500.8|19475.8|28
1600446000000|2020-09-18 16:20:00|19495.8|19470.8|19495.8|19470.8|19500.8|19480.8|19490.8|19470.8|35
1600446300000|2020-09-18 16:25:00|19490.8|19475.8|19500.8|19475.8|19505.8|19485.8|19490.8|19470.8|6
1600446600000|2020-09-18 16:30:00|19495.8|19470.8|19480.8|19455.8|19500.8|19470.8|19475.8|19455.8|19
1600446900000|2020-09-18 16:35:00|19475.8|19450.8|19465.8|19440.8|19480.8|19450.8|19460.8|19440.8|19
1600447200000|2020-09-18 16:40:00|19460.8|19445.8|19450.8|19425.8|19465.8|19445.8|19445.8|19420.8|44
1600447500000|2020-09-18 16:45:00|19445.8|19430.8|19450.8|19430.8|19455.8|19435.8|19445.8|19420.8|2
1600447800000|2020-09-18 16:50:00|19445.8|19425.8|19445.8|19420.8|19455.8|19435.8|19440.8|19420.8|9
1600448100000|2020-09-18 16:55:00|19440.8|19425.8|19450.8|19425.8|19450.8|19430.8|19440.8|19420.8|8
1600448400000|2020-09-18 17:00:00|19445.8|19420.8|19445.8|19425.8|19450.8|19430.8|19435.8|19415.8|19
1600448700000|2020-09-18 17:05:00|19440.8|19420.8|19450.8|19425.8|19465.8|19440.8|19440.8|19415.8|84
1600449000000|2020-09-18 17:10:00|19445.8|19430.8|19465.8|19440.8|19465.8|19445.8|19445.8|19425.8|8
1600449300000|2020-09-18 17:15:00|19460.8|19435.8|19430.8|19405.8|19460.8|19440.8|19420.8|19400.8|35
1600449600000|2020-09-18 17:20:00|19435.8|19410.8|19425.8|19400.8|19435.8|19415.8|19420.8|19400.8|27
1600449900000|2020-09-18 17:25:00|19430.8|19405.8|19395.8|19375.8|19430.8|19410.8|19395.8|19375.8|70
1600450200000|2020-09-18 17:30:00|19390.8|19370.8|19400.8|19375.8|19400.8|19375.8|19360.8|19340.8|108
1600450500000|2020-09-18 17:35:00|19395.8|19370.8|19395.8|19370.8|19400.8|19375.8|19375.8|19350.8|33
1600450800000|2020-09-18 17:40:00|19390.8|19365.8|19400.8|19375.8|19400.8|19380.8|19385.8|19365.8|4
1600451100000|2020-09-18 17:45:00|19395.8|19370.8|19415.8|19390.8|19420.8|19400.8|19395.8|19370.8|20
1600451400000|2020-09-18 17:50:00|19410.8|19385.8|19425.8|19400.8|19425.8|19400.8|19405.8|19380.8|18
1600451700000|2020-09-18 17:55:00|19420.8|19405.8|19450.8|19425.8|19455.8|19430.8|19420.8|19400.8|26
1600452000000|2020-09-18 18:00:00|19445.8|19420.8|19440.8|19415.8|19445.8|19425.8|19435.8|19415.8|36
1600452300000|2020-09-18 18:05:00|19445.8|19420.8|19450.8|19430.8|19450.8|19430.8|19445.8|19420.8|5
1600452600000|2020-09-18 18:10:00|19455.8|19435.8|19460.8|19435.8|19465.8|19440.8|19455.8|19435.8|19
1600452900000|2020-09-18 18:15:00|19455.8|19440.8|19450.8|19430.8|19465.8|19440.8|19450.8|19430.8|12
1600453200000|2020-09-18 18:20:00|19455.8|19435.8|19480.8|19460.8|19480.8|19460.8|19450.8|19430.8|44
1600453500000|2020-09-18 18:25:00|19485.8|19465.8|19480.8|19465.8|19490.8|19470.8|19480.8|19460.8|28
1600453800000|2020-09-18 18:30:00|19475.8|19460.8|19475.8|19460.8|19475.8|19460.8|19475.8|19460.8|5
1600454100000|2020-09-18 18:35:00|||||||||3
1600454400000|2020-09-18 18:40:00|19485.8|19470.8|19475.8|19460.8|19485.8|19470.8|19475.8|19460.8|4
1600454700000|2020-09-18 18:45:00|||||||||3
1600455000000|2020-09-18 18:50:00|19480.8|19465.8|19480.8|19465.8|19480.8|19465.8|19480.8|19465.8|4
1600455300000|2020-09-18 18:55:00|||||||||1
1600455600000|2020-09-18 19:00:00|19490.8|19475.8|19505.8|19490.8|19505.8|19490.8|19490.8|19475.8|2
1600455900000|2020-09-18 19:05:00|19500.8|19485.8|19505.8|19490.8|19505.8|19490.8|19500.8|19485.8|4
1600456200000|2020-09-18 19:10:00|19510.8|19495.8|19510.8|19495.8|19510.8|19495.8|19510.8|19495.8|6
1600456500000|2020-09-18 19:15:00|19505.8|19490.8|19505.8|19490.8|19505.8|19490.8|19505.8|19490.8|17
1600456800000|2020-09-18 19:20:00|19500.8|19485.8|19505.8|19490.8|19505.8|19490.8|19495.8|19480.8|32
1600457100000|2020-09-18 19:25:00|19510.8|19495.8|19505.8|19490.8|19510.8|19495.8|19505.8|19490.8|8
1600457400000|2020-09-18 19:30:00|19515.8|19500.8|19500.8|19485.8|19520.8|19505.8|19500.8|19485.8|43
1600457700000|2020-09-18 19:35:00|19495.8|19480.8|19495.8|19480.8|19495.8|19480.8|19490.8|19475.8|13
1600458000000|2020-09-18 19:40:00|19505.8|19490.8|19495.8|19480.8|19505.8|19490.8|19495.8|19480.8|18
1600458300000|2020-09-18 19:45:00|19500.8|19485.8|19500.8|19485.8|19500.8|19485.8|19500.8|19485.8|4
1600458600000|2020-09-18 19:50:00|19495.8|19480.8|19495.8|19480.8|19495.8|19480.8|19490.8|19475.8|11
1600458900000|2020-09-18 19:55:00|19490.8|19475.8|19485.8|19470.8|19490.8|19475.8|19485.8|19470.8|22
1600459200000|2020-09-18 20:00:00|19491.2|19451.2|19493.4|19453.4|19503.5|19463.5|19481.6|19441.6|0
1600459500000|2020-09-18 20:05:00|19493.6|19453.6|19531.6|19491.6|19541.9|19501.9|19493.4|19453.4|0
1600459800000|2020-09-18 20:10:00|19533|19493|19551.2|19511.2|19552.2|19512.2|19525.4|19485.4|0
1600460100000|2020-09-18 20:15:00|19549.2|19509.2|19546.7|19506.7|19549.7|19509.7|19546.3|19506.3|0
1600460400000|2020-09-18 20:20:00|19545.8|19505.8|19544.8|19504.8|19546.3|19506.3|19544.8|19504.8|0
1600460700000|2020-09-18 20:25:00|19544.3|19504.3|19544.3|19504.3|19544.8|19504.8|19543.3|19503.3|0
1600461000000|2020-09-18 20:30:00|19543.5|19503.5|19542.1|19502.1|19552.2|19512.2|19536.2|19496.2|0
1600461300000|2020-09-18 20:35:00|19542.3|19502.3|19543.1|19503.1|19545|19505|19537.4|19497.4|0
1600461600000|2020-09-18 20:40:00|19542.1|19502.1|19548|19508|19552.2|19512.2|19540.3|19500.3|0
1600461900000|2020-09-18 20:45:00|19547.7|19507.7|19543.3|19503.3|19548|19508|19536.2|19496.2|0
1600462200000|2020-09-18 20:50:00|19543.1|19503.1|19544.8|19504.8|19546.3|19506.3|19540.3|19500.3|0
1600462500000|2020-09-18 20:55:00|19543.3|19503.3|19550.7|19510.7|19553.4|19513.4|19542.1|19502.1|0
1600639200000|2020-09-20 22:00:00|19439.6|19399.6|19372.1|19332.1|19447.8|19407.8|19366.2|19326.2|0
1600639500000|2020-09-20 22:05:00|19372.2|19332.2|19336.4|19296.4|19382.2|19342.2|19336.4|19296.4|0
1600639800000|2020-09-20 22:10:00|19336.5|19296.5|19328.5|19288.5|19344.7|19304.7|19320.9|19280.9|0
1600640100000|2020-09-20 22:15:00|19328.6|19288.6|19345.7|19305.7|19354.5|19314.5|19321.5|19281.5|0
1600640400000|2020-09-20 22:20:00|19345.2|19305.2|19332.7|19292.7|19351.6|19311.6|19317.9|19277.9|0
1600640700000|2020-09-20 22:25:00|19332.2|19292.2|19339.8|19299.8|19339.8|19299.8|19319.6|19279.6|0
1600641000000|2020-09-20 22:30:00|19340.3|19300.3|19374.2|19334.2|19374.2|19334.2|19340.3|19300.3|0
1600641300000|2020-09-20 22:35:00|19373.7|19333.7|19368.3|19328.3|19374.2|19334.2|19365.3|19325.3|0
1600641600000|2020-09-20 22:40:00|19368.5|19328.5|19360.1|19320.1|19377.8|19337.8|19360.1|19320.1|0
1600641900000|2020-09-20 22:45:00|19359.9|19319.9|19388.4|19348.4|19396.7|19356.7|19357.7|19317.7|0
1600642200000|2020-09-20 22:50:00|19388.7|19348.7|19394.3|19354.3|19400.2|19360.2|19386.1|19346.1|0
1600642500000|2020-09-20 22:55:00|19395.1|19355.1|19421.4|19381.4|19421.4|19381.4|19393.1|19353.1|0
1600642800000|2020-09-20 23:00:00|19421.7|19381.7|19431|19391|19436.9|19396.9|19421.7|19381.7|0
1600643100000|2020-09-20 23:05:00|19430.7|19390.7|19420.9|19380.9|19432.7|19392.7|19416.7|19376.7|0
1600643400000|2020-09-20 23:10:00|19420.8|19380.8|19429.7|19389.7|19431|19391|19412.1|19372.1|0
1600643700000|2020-09-20 23:15:00|19429.9|19389.9|19427.4|19387.4|19439.8|19399.8|19425.1|19385.1|0
1600644000000|2020-09-20 23:20:00|19427.5|19387.5|19418|19378|19428.6|19388.6|19416.7|19376.7|0
1600644300000|2020-09-20 23:25:00|19417.7|19377.7|19416.7|19376.7|19418|19378|19412.1|19372.1|0
1600644600000|2020-09-20 23:30:00|19416.8|19376.8|19429.7|19389.7|19429.7|19389.7|19409.1|19369.1|0
1600644900000|2020-09-20 23:35:00|19430|19390|19458|19418|19463.9|19423.9|19428.6|19388.6|0
1600645200000|2020-09-20 23:40:00|19457.8|19417.8|19457.6|19417.6|19467.1|19427.1|19455.1|19415.1|0
1600645500000|2020-09-20 23:45:00|19457.7|19417.7|19478.8|19438.8|19481.8|19441.8|19457.7|19417.7|0
1600645800000|2020-09-20 23:50:00|19478.6|19438.6|19462.6|19422.6|19478.6|19438.6|19462.6|19422.6|0
1600646100000|2020-09-20 23:55:00|19462.7|19422.7|19447.9|19407.9|19465.5|19425.5|19447.9|19407.9|0
1600646400000|2020-09-21 00:00:00|19447.6|19407.6|19457.9|19417.9|19462.6|19422.6|19446.6|19406.6|0
1600646700000|2020-09-21 00:05:00|19457.7|19417.7|19447.9|19407.9|19457.7|19417.7|19437.8|19397.8|0
1600647000000|2020-09-21 00:10:00|19447.6|19407.6|19466.2|19426.2|19466.8|19426.8|19446.6|19406.6|0
1600647300000|2020-09-21 00:15:00|19466.1|19426.1|19510.9|19470.9|19521.8|19481.8|19465.1|19425.1|0
1600647600000|2020-09-21 00:20:00|19510.8|19470.8|19510.3|19470.3|19516.5|19476.5|19510.2|19470.2|0
1600647900000|2020-09-21 00:25:00|19510.5|19470.5|19516.2|19476.2|19522.1|19482.1|19510.5|19470.5|0
1600648200000|2020-09-21 00:30:00|19516.3|19476.3|19513.9|19473.9|19519.8|19479.8|19498.4|19458.4|0
1600648500000|2020-09-21 00:35:00|19513.8|19473.8|19514.3|19474.3|19520.1|19480.1|19513.4|19473.4|0
1600648800000|2020-09-21 00:40:00|19514.2|19474.2|19508|19468|19514.4|19474.4|19507.8|19467.8|0
1600649100000|2020-09-21 00:45:00|19508.1|19468.1|19502.5|19462.5|19514.7|19474.7|19502.1|19462.1|0
1600649400000|2020-09-21 00:50:00|19502.6|19462.6|19502.6|19462.6|19514.7|19474.7|19496.8|19456.8|0
1600649700000|2020-09-21 00:55:00|19502.7|19462.7|19503.1|19463.1|19514.6|19474.6|19497.6|19457.6|0
1600650000000|2020-09-21 01:00:00|19503.2|19463.2|19497.7|19457.7|19509.1|19469.1|19488.4|19448.4|0
1600650300000|2020-09-21 01:05:00|19497.8|19457.8|19486.6|19446.6|19503.6|19463.6|19486.2|19446.2|0
1600650600000|2020-09-21 01:10:00|19488.5|19448.5|19479.6|19439.6|19492.1|19452.1|19470.3|19430.3|0
1600650900000|2020-09-21 01:15:00|19479.5|19439.5|19503.2|19463.2|19508.5|19468.5|19479.5|19439.5|0
1600651200000|2020-09-21 01:20:00|19503.1|19463.1|19521.1|19481.1|19532.6|19492.6|19502.7|19462.7|0
1600651500000|2020-09-21 01:25:00|19521.2|19481.2|19521.2|19481.2|19524.1|19484.1|19515.2|19475.2|0
1600651800000|2020-09-21 01:30:00|19521.3|19481.3|19525.7|19485.7|19532.9|19492.9|19510|19470|0
1600652100000|2020-09-21 01:35:00|19525.8|19485.8|19514.6|19474.6|19526.4|19486.4|19514.6|19474.6|0
1600652400000|2020-09-21 01:40:00|19514.7|19474.7|19509.3|19469.3|19520.8|19480.8|19509|19469|0
1600652700000|2020-09-21 01:45:00|19509.5|19469.5|19497.8|19457.8|19515|19475|19497.8|19457.8|0
1600653000000|2020-09-21 01:50:00|19497.7|19457.7|19482.6|19442.6|19497.7|19457.7|19473.2|19433.2|0
1600653300000|2020-09-21 01:55:00|19482.5|19442.5|19455.3|19415.3|19485.3|19445.3|19454.5|19414.5|0
1600653600000|2020-09-21 02:00:00|19455.5|19415.5|19467.5|19427.5|19472.9|19432.9|19449.4|19409.4|0
1600653900000|2020-09-21 02:05:00|19467.4|19427.4|19467.6|19427.6|19473.4|19433.4|19458.9|19418.9|0
1600654200000|2020-09-21 02:10:00|19467.7|19427.7|19461.9|19421.9|19474|19434|19461.6|19421.6|0
1600654500000|2020-09-21 02:15:00|19461.8|19421.8|19467.8|19427.8|19479.2|19439.2|19456.5|19416.5|0
1600654800000|2020-09-21 02:20:00|19467.7|19427.7|19467.6|19427.6|19479.3|19439.3|19461.4|19421.4|0
1600655100000|2020-09-21 02:25:00|19467.5|19427.5|19473.5|19433.5|19473.7|19433.7|19458.6|19418.6|0
1600655400000|2020-09-21 02:30:00|19473.4|19433.4|19491.3|19451.3|19494.7|19454.7|19473.4|19433.4|0
1600655700000|2020-09-21 02:35:00|19491.2|19451.2|19485.7|19445.7|19497.3|19457.3|19479.9|19439.9|0
1600656000000|2020-09-21 02:40:00|19485.6|19445.6|19488.9|19448.9|19491.6|19451.6|19479.4|19439.4|0
1600656300000|2020-09-21 02:45:00|19488.8|19448.8|19485.5|19445.5|19497.5|19457.5|19479.3|19439.3|0
1600656600000|2020-09-21 02:50:00|19487.5|19447.5|19500.2|19460.2|19502.9|19462.9|19487.5|19447.5|0
1600656900000|2020-09-21 02:55:00|19500.1|19460.1|19489.6|19449.6|19500.1|19460.1|19485.2|19445.2|0
1600657200000|2020-09-21 03:00:00|19490|19450|19465.7|19425.7|19490.1|19450.1|19459.6|19419.6|0
1600657500000|2020-09-21 03:05:00|19465.5|19425.5|19465.8|19425.8|19471.5|19431.5|19462.8|19422.8|0
1600657800000|2020-09-21 03:10:00|19465.7|19425.7|19475.2|19435.2|19477.2|19437.2|19465.4|19425.4|0
1600658100000|2020-09-21 03:15:00|19475.1|19435.1|19444.7|19404.7|19475.3|19435.3|19444.5|19404.5|0
1600658400000|2020-09-21 03:20:00|19444.9|19404.9|19457|19417|19462.5|19422.5|19444.9|19404.9|0
1600658700000|2020-09-21 03:25:00|19457.1|19417.1|19450.7|19410.7|19457.2|19417.2|19450.6|19410.6|0
1600659000000|2020-09-21 03:30:00|19450.6|19410.6|19457.1|19417.1|19457.3|19417.3|19444.8|19404.8|0
1600659300000|2020-09-21 03:35:00|19457|19417|19457.3|19417.3|19463|19423|19456.8|19416.8|0
1600659600000|2020-09-21 03:40:00|19457.2|19417.2|19453.2|19413.2|19462.2|19422.2|19450.5|19410.5|0
1600659900000|2020-09-21 03:45:00|19453.3|19413.3|19456.2|19416.2|19462.4|19422.4|19450.7|19410.7|0
1600660200000|2020-09-21 03:50:00|19456.1|19416.1|19467.8|19427.8|19468|19428|19450.2|19410.2|0
1600660500000|2020-09-21 03:55:00|19467.7|19427.7|19467.5|19427.5|19468|19428|19461.9|19421.9|0
1600660800000|2020-09-21 04:00:00|19467.3|19427.3|19464.8|19424.8|19468.2|19428.2|19461.9|19421.9|0
1600661100000|2020-09-21 04:05:00|19464.9|19424.9|19473.2|19433.2|19473.6|19433.6|19461.7|19421.7|0
1600661400000|2020-09-21 04:10:00|19473.1|19433.1|19467.6|19427.6|19473.2|19433.2|19467.5|19427.5|0
1600661700000|2020-09-21 04:15:00|19465.6|19425.6|19467.6|19427.6|19468.3|19428.3|19461.9|19421.9|0
1600662000000|2020-09-21 04:20:00|19467.5|19427.5|19457.1|19417.1|19468|19428|19456.8|19416.8|0
1600662300000|2020-09-21 04:25:00|19457|19417|19459.3|19419.3|19459.5|19419.5|19450.8|19410.8|0
1600662600000|2020-09-21 04:30:00|19460.3|19420.3|19462.3|19422.3|19462.4|19422.4|19456.3|19416.3|0
1600662900000|2020-09-21 04:35:00|19462.4|19422.4|19462.4|19422.4|19462.6|19422.6|19456.6|19416.6|0
1600663200000|2020-09-21 04:40:00|19462.5|19422.5|19457|19417|19462.7|19422.7|19456.6|19416.6|0
1600663500000|2020-09-21 04:45:00|19456.8|19416.8|19445|19405|19457|19417|19445|19405|0
1600663800000|2020-09-21 04:50:00|19445.1|19405.1|19432.7|19392.7|19445.3|19405.3|19427.1|19387.1|0
1600664100000|2020-09-21 04:55:00|19432.8|19392.8|19432.5|19392.5|19433.2|19393.2|19426.8|19386.8|0
1600664400000|2020-09-21 05:00:00|19432.4|19392.4|19433.1|19393.1|19438.9|19398.9|19426.8|19386.8|0
1600664700000|2020-09-21 05:05:00|19433|19393|19439.2|19399.2|19439.4|19399.4|19432.8|19392.8|0
1600665000000|2020-09-21 05:10:00|19439.1|19399.1|19433.3|19393.3|19439.1|19399.1|19430.7|19390.7|0
1600665300000|2020-09-21 05:15:00|19433.2|19393.2|19432.6|19392.6|19439.2|19399.2|19427.6|19387.6|0
1600665600000|2020-09-21 05:20:00|19432.5|19392.5|19402|19362|19433.2|19393.2|19401.6|19361.6|0
1600665900000|2020-09-21 05:25:00|19401.9|19361.9|19396.3|19356.3|19402.5|19362.5|19391|19351|0
1600666200000|2020-09-21 05:30:00|19396.1|19356.1|19372.2|19332.2|19396.7|19356.7|19371.9|19331.9|0
1600666500000|2020-09-21 05:35:00|19372.5|19332.5|19366.8|19326.8|19378.4|19338.4|19358|19318|0
1600666800000|2020-09-21 05:40:00|19366.9|19326.9|19367.5|19327.5|19378.7|19338.7|19366.5|19326.5|0
1600667100000|2020-09-21 05:45:00|19368.5|19328.5|19372.3|19332.3|19381.7|19341.7|19368.5|19328.5|0
1600667400000|2020-09-21 05:50:00|19372.2|19332.2|19375.1|19335.1|19375.3|19335.3|19364|19324|0
1600667700000|2020-09-21 05:55:00|19373.2|19333.2|19385.8|19345.8|19391.4|19351.4|19366.8|19326.8|0
1600668000000|2020-09-21 06:00:00|19387.8|19347.8|19385.8|19370.8|19405.8|19390.8|19365.7|19325.7|48
1600668300000|2020-09-21 06:05:00|19380.8|19365.8|19375.8|19360.8|19395.8|19380.8|19365.8|19350.8|41
1600668600000|2020-09-21 06:10:00|19385.8|19370.8|19380.8|19365.8|19390.8|19375.8|19375.8|19360.8|11
1600668900000|2020-09-21 06:15:00|19395.8|19380.8|19390.8|19375.8|19395.8|19380.8|19385.8|19370.8|10
1600669200000|2020-09-21 06:20:00|19385.8|19370.8|19375.8|19360.8|19385.8|19370.8|19370.8|19355.8|17
1600669500000|2020-09-21 06:25:00|19365.8|19350.8|19365.8|19350.8|19365.8|19350.8|19355.8|19340.8|21
1600669800000|2020-09-21 06:30:00|19370.8|19355.8|19370.8|19355.8|19380.8|19365.8|19365.8|19350.8|12
1600670100000|2020-09-21 06:35:00|19365.8|19350.8|19370.8|19355.8|19370.8|19355.8|19360.8|19345.8|13
1600670400000|2020-09-21 06:40:00|19375.8|19360.8|19385.8|19370.8|19385.8|19370.8|19365.8|19350.8|26
1600670700000|2020-09-21 06:45:00|19390.8|19375.8|19390.8|19375.8|19390.8|19375.8|19390.8|19375.8|7
1600671000000|2020-09-21 06:50:00|19395.8|19380.8|19395.8|19380.8|19400.8|19385.8|19395.8|19380.8|11
1600671300000|2020-09-21 06:55:00|19390.8|19375.8|19410.8|19395.8|19415.8|19400.8|19380.8|19365.8|52
1600671600000|2020-09-21 07:00:00|19405.8|19390.8|19420.8|19405.8|19440.8|19425.8|19370.8|19355.8|753
1600671900000|2020-09-21 07:05:00|19425.8|19410.8|19370.8|19355.8|19440.8|19425.8|19370.8|19355.8|589
1600672200000|2020-09-21 07:10:00|19360.8|19345.8|19345.8|19330.8|19380.8|19365.8|19325.8|19310.8|627
1600672500000|2020-09-21 07:15:00|19340.8|19325.8|19355.8|19340.8|19360.8|19345.8|19310.8|19295.8|616
1600672800000|2020-09-21 07:20:00|19360.8|19345.8|19265.8|19250.8|19360.8|19345.8|19265.8|19250.8|525
1600673100000|2020-09-21 07:25:00|19260.8|19245.8|19290.8|19275.8|19295.8|19280.8|19255.8|19240.8|443
1600673400000|2020-09-21 07:30:00|19295.8|19280.8|19195.8|19180.8|19295.8|19280.8|19180.8|19165.8|723
1600673700000|2020-09-21 07:35:00|19190.8|19175.8|19160.8|19145.8|19190.8|19175.8|19145.8|19130.8|491
1600674000000|2020-09-21 07:40:00|19165.5|19150.5|19175.5|19160.5|19185.5|19170.5|19155.5|19140.5|330
1600674300000|2020-09-21 07:45:00|19170.5|19155.5|19160.5|19145.5|19175.5|19160.5|19155.5|19140.5|346
1600674600000|2020-09-21 07:50:00|19165.5|19150.5|19100.5|19085.5|19165.5|19150.5|19090.5|19075.5|546
1600674900000|2020-09-21 07:55:00|19095.5|19080.5|19150.5|19135.5|19165.5|19150.5|19090.5|19075.5|476
1600675200000|2020-09-21 08:00:00|19145.5|19130.5|19135.5|19120.5|19160.5|19145.5|19110.5|19095.5|351
1600675500000|2020-09-21 08:05:00|19140.5|19125.5|19090.5|19075.5|19140.5|19125.5|19085.5|19070.5|343
1600675800000|2020-09-21 08:10:00|19085.5|19070.5|19055.5|19040.5|19095.5|19080.5|19050.5|19035.5|373
1600676100000|2020-09-21 08:15:00|19050.5|19035.5|19060.5|19045.5|19065.5|19050.5|19050.5|19035.5|215
1600676400000|2020-09-21 08:20:00|19065.5|19050.5|19040.5|19025.5|19065.5|19050.5|19030.5|19015.5|281
1600676700000|2020-09-21 08:25:00|19035.5|19020.5|19045.5|19030.5|19055.5|19040.5|19015.5|19000.5|278
1600677000000|2020-09-21 08:30:00|19040.5|19025.5|19040.5|19025.5|19055.5|19040.5|19020.5|19005.5|316
1600677300000|2020-09-21 08:35:00|19045.5|19030.5|19020.5|19005.5|19045.5|19030.5|19015.5|19000.5|196
1600677600000|2020-09-21 08:40:00|19015.5|19000.5|18980.5|18965.5|19030.5|19015.5|18955.5|18940.5|558
1600677900000|2020-09-21 08:45:00|18975.5|18960.5|18960.5|18945.5|18975.5|18960.5|18930.5|18915.5|476
1600678200000|2020-09-21 08:50:00|18965.5|18950.5|18955.5|18940.5|18970.5|18955.5|18940.5|18925.5|361
1600678500000|2020-09-21 08:55:00|18950.5|18935.5|18945.5|18930.5|18960.5|18945.5|18940.5|18925.5|201
1600678800000|2020-09-21 09:00:00|18950.5|18935.5|18965.5|18950.5|18965.5|18950.5|18930.5|18915.5|228
1600679100000|2020-09-21 09:05:00|18960.5|18945.5|19000.5|18985.5|19005.5|18990.5|18960.5|18945.5|440
1600679400000|2020-09-21 09:10:00|19005.5|18990.5|19030.5|19015.5|19045.5|19030.5|18995.5|18980.5|351
1600679700000|2020-09-21 09:15:00|19035.5|19020.5|19045.5|19030.5|19045.5|19030.5|19010.5|18995.5|241
1600680000000|2020-09-21 09:20:00|19040.5|19025.5|19010.5|18995.5|19045.5|19030.5|19010.5|18995.5|285
1600680300000|2020-09-21 09:25:00|19015.5|19000.5|18985.5|18970.5|19015.5|19000.5|18980.5|18965.5|250
1600680600000|2020-09-21 09:30:00|18980.5|18965.5|18945.5|18930.5|18980.5|18965.5|18935.5|18920.5|288
1600680900000|2020-09-21 09:35:00|18940.5|18925.5|18935.5|18920.5|18960.5|18945.5|18930.5|18915.5|156
1600681200000|2020-09-21 09:40:00|18940.5|18925.5|18925.5|18910.5|18945.5|18930.5|18920.5|18905.5|139
1600681500000|2020-09-21 09:45:00|18930.5|18915.5|18915.5|18900.5|18930.5|18915.5|18895.5|18880.5|249
1600681800000|2020-09-21 09:50:00|18910.5|18895.5|18915.5|18900.5|18925.5|18910.5|18890.5|18875.5|323
1600682100000|2020-09-21 09:55:00|18910.5|18895.5|18900.5|18885.5|18910.5|18895.5|18885.5|18870.5|269
1600682400000|2020-09-21 10:00:00|18895.5|18880.5|18910.5|18895.5|18910.5|18895.5|18880.5|18865.5|388
1600682700000|2020-09-21 10:05:00|18905.5|18890.5|18895.5|18880.5|18905.5|18890.5|18885.5|18870.5|286
1600683000000|2020-09-21 10:10:00|18885.5|18870.5|18875.5|18860.5|18885.5|18870.5|18870.5|18855.5|209
1600683300000|2020-09-21 10:15:00|18870.5|18855.5|18865.5|18850.5|18880.5|18865.5|18835.5|18820.5|495
1600683600000|2020-09-21 10:20:00|18860.5|18845.5|18880.5|18865.5|18880.5|18865.5|18850.5|18835.5|271
1600683900000|2020-09-21 10:25:00|18885.5|18870.5|18875.5|18860.5|18885.5|18870.5|18865.5|18850.5|198
1600684200000|2020-09-21 10:30:00|18870.5|18855.5|18915.5|18900.5|18915.5|18900.5|18870.5|18855.5|179
1600684500000|2020-09-21 10:35:00|18910.5|18895.5|18910.5|18895.5|19020.5|19005.5|18905.5|18890.5|282
1600684800000|2020-09-21 10:40:00|18905.5|18890.5|18885.5|18870.5|18905.5|18890.5|18870.5|18855.5|216
1600685100000|2020-09-21 10:45:00|18880.5|18865.5|18895.5|18880.5|18895.5|18880.5|18880.5|18865.5|151
1600685400000|2020-09-21 10:50:00|18885.5|18870.5|18900.5|18885.5|18905.5|18890.5|18880.5|18865.5|202
1600685700000|2020-09-21 10:55:00|18895.5|18880.5|18895.5|18880.5|18900.5|18885.5|18880.5|18865.5|129
1600686000000|2020-09-21 11:00:00|18900.5|18885.5|18895.5|18880.5|18920.5|18905.5|18895.5|18880.5|205
1600686300000|2020-09-21 11:05:00|18900.5|18885.5|18890.5|18875.5|18910.5|18895.5|18890.5|18875.5|151
1600686600000|2020-09-21 11:10:00|18895.5|18880.5|18925.5|18910.5|18925.5|18910.5|18890.5|18875.5|79
1600686900000|2020-09-21 11:15:00|18920.5|18905.5|18910.5|18895.5|18925.5|18910.5|18900.5|18885.5|125
1600687200000|2020-09-21 11:20:00|18915.5|18900.5|18905.5|18890.5|18925.5|18910.5|18905.5|18890.5|94
1600687500000|2020-09-21 11:25:00|18910.5|18895.5|18880.5|18865.5|18910.5|18895.5|18875.5|18860.5|116
1600687800000|2020-09-21 11:30:00|18875.5|18860.5|18870.5|18855.5|18885.5|18870.5|18860.5|18845.5|187
1600688100000|2020-09-21 11:35:00|18875.5|18860.5|18890.5|18875.5|18895.5|18880.5|18875.5|18860.5|146
1600688400000|2020-09-21 11:40:00|18893.9|18878.9|18908.9|18893.9|18918.9|18903.9|18883.9|18868.9|146
1600688700000|2020-09-21 11:45:00|18913.9|18898.9|18928.9|18913.9|18928.9|18913.9|18908.9|18893.9|174
1600689000000|2020-09-21 11:50:00|18933.9|18918.9|18958.9|18943.9|18963.9|18948.9|18933.9|18918.9|169
1600689300000|2020-09-21 11:55:00|18953.9|18938.9|18973.9|18958.9|18978.9|18963.9|18953.9|18938.9|181
1600689600000|2020-09-21 12:00:00|18968.9|18953.9|18953.9|18938.9|18968.9|18953.9|18948.9|18933.9|156
1600689900000|2020-09-21 12:05:00|18958.9|18943.9|18928.9|18913.9|18963.9|18948.9|18928.9|18913.9|254
1600690200000|2020-09-21 12:10:00|18933.9|18918.9|18918.9|18903.9|18938.9|18923.9|18908.9|18893.9|212
1600690500000|2020-09-21 12:15:00|18923.9|18908.9|18963.9|18948.9|18978.9|18963.9|18923.9|18908.9|235
1600690800000|2020-09-21 12:20:00|18958.9|18943.9|18918.9|18903.9|18958.9|18943.9|18918.9|18903.9|126
1600691100000|2020-09-21 12:25:00|18923.9|18908.9|18903.9|18888.9|18943.9|18928.9|18903.9|18888.9|299
1600691400000|2020-09-21 12:30:00|18898.9|18883.9|18878.9|18863.9|18908.9|18893.9|18878.9|18863.9|181
1600691700000|2020-09-21 12:35:00|18883.9|18868.9|18913.9|18898.9|18923.9|18908.9|18878.9|18863.9|121
1600692000000|2020-09-21 12:40:00|18908.9|18893.9|18868.9|18853.9|18913.9|18898.9|18863.9|18848.9|226
1600692300000|2020-09-21 12:45:00|18873.9|18858.9|18888.9|18873.9|18893.9|18878.9|18873.9|18858.9|133
1600692600000|2020-09-21 12:50:00|18883.9|18868.9|18898.9|18883.9|18903.9|18888.9|18878.9|18863.9|145
1600692900000|2020-09-21 12:55:00|18903.9|18888.9|18918.9|18903.9|18923.9|18908.9|18903.9|18888.9|111
1600693200000|2020-09-21 13:00:00|18913.9|18898.9|18953.9|18938.9|18953.9|18938.9|18903.9|18888.9|431
1600693500000|2020-09-21 13:05:00|18948.9|18933.9|18898.9|18883.9|18948.9|18933.9|18898.9|18883.9|185
1600693800000|2020-09-21 13:10:00|18903.9|18888.9|18963.9|18948.9|18968.9|18953.9|18903.9|18888.9|218
1600694100000|2020-09-21 13:15:00|18958.9|18943.9|18968.9|18953.9|18978.9|18963.9|18953.9|18938.9|233
1600694400000|2020-09-21 13:20:00|18973.9|18958.9|18938.9|18923.9|18973.9|18958.9|18938.9|18923.9|173
1600694700000|2020-09-21 13:25:00|18943.9|18928.9|18963.9|18948.9|18973.9|18958.9|18938.9|18923.9|254
1600695000000|2020-09-21 13:30:00|18958.9|18943.9|18948.9|18933.9|18973.9|18958.9|18943.9|18928.9|439
1600695300000|2020-09-21 13:35:00|18953.9|18938.9|18928.9|18913.9|18953.9|18938.9|18913.9|18898.9|492
1600695600000|2020-09-21 13:40:00|18923.9|18908.9|18943.9|18928.9|18953.9|18938.9|18908.9|18893.9|534
1600695900000|2020-09-21 13:45:00|18948.9|18933.9|19003.9|18988.9|19013.9|18998.9|18933.9|18918.9|655
1600696200000|2020-09-21 13:50:00|18998.9|18983.9|19023.9|19008.9|19023.9|19008.9|18983.9|18968.9|522
1600696500000|2020-09-21 13:55:00|19028.9|19013.9|19013.9|18998.9|19033.9|19018.9|18983.9|18968.9|360
1600696800000|2020-09-21 14:00:00|19018.9|19003.9|18978.9|18963.9|19023.9|19008.9|18968.9|18953.9|508
1600697100000|2020-09-21 14:05:00|18983.9|18968.9|18953.9|18938.9|18983.9|18968.9|18948.9|18933.9|326
1600697400000|2020-09-21 14:10:00|18956.3|18941.3|18901.3|18886.3|18966.3|18951.3|18901.3|18886.3|442
1600697700000|2020-09-21 14:15:00|18896.3|18881.3|18891.3|18876.3|18916.3|18901.3|18876.3|18861.3|548
1600698000000|2020-09-21 14:20:00|18886.3|18871.3|18881.3|18866.3|18901.3|18886.3|18851.3|18836.3|455
1600698300000|2020-09-21 14:25:00|18876.3|18861.3|18866.3|18851.3|18881.3|18866.3|18851.3|18836.3|297
1600698600000|2020-09-21 14:30:00|18861.3|18846.3|18826.3|18811.3|18866.3|18851.3|18816.3|18801.3|477
1600698900000|2020-09-21 14:35:00|18821.3|18806.3|18796.3|18781.3|18821.3|18806.3|18791.3|18776.3|372
1600699200000|2020-09-21 14:40:00|18791.3|18776.3|18806.3|18791.3|18831.3|18816.3|18786.3|18771.3|483
1600699500000|2020-09-21 14:45:00|18801.3|18786.3|18831.3|18816.3|18841.3|18826.3|18791.3|18776.3|418
1600699800000|2020-09-21 14:50:00|18836.3|18821.3|18841.3|18826.3|18841.3|18826.3|18816.3|18801.3|309
1600700100000|2020-09-21 14:55:00|18836.3|18821.3|18846.3|18831.3|18851.3|18836.3|18836.3|18821.3|235
1600700400000|2020-09-21 15:00:00|18841.3|18826.3|18866.3|18851.3|18866.3|18851.3|18836.3|18821.3|343
1600700700000|2020-09-21 15:05:00|18861.3|18846.3|18881.3|18866.3|18886.3|18871.3|18861.3|18846.3|272
1600701000000|2020-09-21 15:10:00|18886.3|18871.3|18861.3|18846.3|18896.3|18881.3|18856.3|18841.3|293
1600701300000|2020-09-21 15:15:00|18856.3|18841.3|18816.3|18801.3|18856.3|18841.3|18811.3|18796.3|518
1600701600000|2020-09-21 15:20:00|18821.3|18806.3|18821.3|18806.3|18836.3|18821.3|18816.3|18801.3|307
1600701900000|2020-09-21 15:25:00|18816.3|18801.3|18801.3|18786.3|18826.3|18811.3|18781.3|18766.3|1157
1600702200000|2020-09-21 15:30:00|18806.3|18791.3|18806.3|18791.3|18846.3|18831.3|18791.3|18776.3|1170
1600702500000|2020-09-21 15:35:00|18816.3|18801.3|18831.3|18816.3|18851.3|18836.3|18796.3|18781.3|779
1600702800000|2020-09-21 15:40:00|18836.3|18821.3|18841.3|18826.3|18851.3|18836.3|18816.3|18801.3|142
1600703100000|2020-09-21 15:45:00|18836.3|18821.3|18861.3|18846.3|18866.3|18851.3|18831.3|18816.3|74
1600703400000|2020-09-21 15:50:00|18856.3|18836.3|18876.3|18856.3|18886.3|18861.3|18856.3|18831.3|91
1600703700000|2020-09-21 15:55:00|18871.3|18851.3|18881.3|18861.3|18886.3|18861.3|18861.3|18841.3|80
1600704000000|2020-09-21 16:00:00|18886.3|18856.3|18901.3|18881.3|18901.3|18881.3|18876.3|18856.3|67
1600704300000|2020-09-21 16:05:00|18896.3|18876.3|18921.3|18901.3|18926.3|18906.3|18896.3|18876.3|77
1600704600000|2020-09-21 16:10:00|18916.3|18896.3|18911.3|18886.3|18926.3|18901.3|18906.3|18886.3|71
1600704900000|2020-09-21 16:15:00|18906.3|18891.3|18911.3|18886.3|18916.3|18891.3|18906.3|18881.3|81
1600705200000|2020-09-21 16:20:00|18916.3|18891.3|18916.3|18891.3|18921.3|18896.3|18896.3|18871.3|73
1600705500000|2020-09-21 16:25:00|18911.3|18896.3|18921.3|18896.3|18936.3|18916.3|18911.3|18891.3|50
1600705800000|2020-09-21 16:30:00|18926.3|18901.3|18911.3|18886.3|18926.3|18901.3|18901.3|18881.3|10
1600706100000|2020-09-21 16:35:00|18916.3|18891.3|18931.3|18911.3|18936.3|18911.3|18916.3|18886.3|30
1600706400000|2020-09-21 16:40:00|18926.3|18906.3|18911.3|18891.3|18941.3|18921.3|18906.3|18886.3|75
1600706700000|2020-09-21 16:45:00|18916.3|18886.3|18891.3|18871.3|18916.3|18896.3|18881.3|18861.3|47
1600707000000|2020-09-21 16:50:00|18886.3|18866.3|18881.3|18856.3|18886.3|18871.3|18876.3|18851.3|43
1600707300000|2020-09-21 16:55:00|18876.3|18861.3|18876.3|18856.3|18886.3|18861.3|18866.3|18846.3|37
1600707600000|2020-09-21 17:00:00|18881.3|18861.3|18871.3|18846.3|18881.3|18861.3|18861.3|18836.3|26
1600707900000|2020-09-21 17:05:00|18870.3|18842.3|18881.3|18856.3|18881.3|18861.3|18866.3|18841.3|19
1600708200000|2020-09-21 17:10:00|18876.3|18861.3|18876.3|18851.3|18881.3|18861.3|18871.3|18851.3|70
1600708500000|2020-09-21 17:15:00|18881.3|18856.3|18881.3|18856.3|18886.3|18866.3|18876.3|18851.3|29
1600708800000|2020-09-21 17:20:00|18886.3|18861.3|18906.3|18881.3|18906.3|18886.3|18886.3|18861.3|19
1600709100000|2020-09-21 17:25:00|18901.3|18876.3|18911.3|18886.3|18911.3|18886.3|18896.3|18876.3|10
1600709400000|2020-09-21 17:30:00|18906.3|18881.3|18906.3|18886.3|18916.3|18891.3|18901.3|18881.3|13
1600709700000|2020-09-21 17:35:00|18911.3|18891.3|18926.3|18901.3|18926.3|18901.3|18911.3|18891.3|9
1600710000000|2020-09-21 17:40:00|18931.3|18906.3|18916.3|18891.3|18931.3|18906.3|18911.3|18891.3|18
1600710300000|2020-09-21 17:45:00|18911.3|18896.3|18926.3|18901.3|18931.3|18906.3|18911.3|18896.3|22
1600710600000|2020-09-21 17:50:00|18931.3|18906.3|18921.3|18901.3|18936.3|18911.3|18921.3|18901.3|15
1600710900000|2020-09-21 17:55:00|18916.3|18896.3|18931.3|18911.3|18936.3|18916.3|18916.3|18896.3|49
1600711200000|2020-09-21 18:00:00|18926.3|18906.3|18916.3|18896.3|18931.3|18911.3|18911.3|18891.3|90
1600711500000|2020-09-21 18:05:00|18911.3|18891.3|18891.3|18871.3|18916.3|18896.3|18886.3|18861.3|79
1600711800000|2020-09-21 18:10:00|18896.3|18876.3|18891.3|18866.3|18901.3|18876.3|18876.3|18856.3|49
1600712100000|2020-09-21 18:15:00|18896.3|18871.3|18891.3|18871.3|18906.3|18886.3|18886.3|18866.3|68
1600712400000|2020-09-21 18:20:00|18896.3|18876.3|18911.3|18886.3|18916.3|18896.3|18891.3|18871.3|52
1600712700000|2020-09-21 18:25:00|18906.3|18891.3|18916.3|18901.3|18926.3|18901.3|18906.3|18886.3|27
1600713000000|2020-09-21 18:30:00|18906.3|18891.3|18891.3|18876.3|18906.3|18891.3|18886.3|18871.3|77
1600713300000|2020-09-21 18:35:00|18886.3|18871.3|18891.3|18876.3|18891.3|18876.3|18886.3|18871.3|8
1600713600000|2020-09-21 18:40:00|18886.3|18871.3|18891.3|18876.3|18891.3|18876.3|18881.3|18866.3|12
1600713900000|2020-09-21 18:45:00|18886.3|18871.3|18876.3|18861.3|18886.3|18871.3|18876.3|18861.3|4
1600714200000|2020-09-21 18:50:00|18886.3|18871.3|18896.3|18881.3|18896.3|18881.3|18886.3|18871.3|2
1600714500000|2020-09-21 18:55:00|18906.3|18891.3|18921.3|18906.3|18931.3|18916.3|18906.3|18891.3|12
1600714800000|2020-09-21 19:00:00|18916.3|18901.3|18941.3|18926.3|18941.3|18926.3|18916.3|18901.3|6
1600715100000|2020-09-21 19:05:00|18936.3|18921.3|18946.3|18931.3|18951.3|18936.3|18936.3|18921.3|21
1600715400000|2020-09-21 19:10:00|18951.3|18936.3|18951.3|18936.3|18961.3|18946.3|18951.3|18936.3|31
1600715700000|2020-09-21 19:15:00|18961.3|18946.3|18966.3|18951.3|18976.3|18961.3|18956.3|18941.3|40
1600716000000|2020-09-21 19:20:00|18971.3|18956.3|18976.3|18961.3|18976.3|18961.3|18961.3|18946.3|72
1600716300000|2020-09-21 19:25:00|18981.3|18966.3|18976.3|18961.3|18981.3|18966.3|18971.3|18956.3|26
1600716600000|2020-09-21 19:30:00|18981.3|18966.3|18966.3|18951.3|18981.3|18966.3|18951.3|18936.3|43
1600716900000|2020-09-21 19:35:00|18976.3|18961.3|18976.3|18961.3|18991.3|18976.3|18966.3|18951.3|49
1600717200000|2020-09-21 19:40:00|18981.3|18966.3|18971.3|18956.3|18981.3|18966.3|18966.3|18951.3|25
1600717500000|2020-09-21 19:45:00|18966.3|18951.3|18946.3|18931.3|18966.3|18951.3|18946.3|18931.3|7
1600717800000|2020-09-21 19:50:00|18966.3|18951.3|18976.3|18961.3|18976.3|18961.3|18961.3|18946.3|21
1600718100000|2020-09-21 19:55:00|18981.3|18966.3|18971.3|18956.3|18986.3|18971.3|18971.3|18956.3|33
1600718400000|2020-09-21 20:00:00|19007.1|18967.1|19037.5|18997.5|19047.8|19007.8|19006.8|18966.8|0
1600718700000|2020-09-21 20:05:00|19037.7|18997.7|19026.1|18986.1|19051.8|19011.8|19024.4|18984.4|0
1600719000000|2020-09-21 20:10:00|19025.9|18985.9|19046|19006|19047.6|19007.6|19023.2|18983.2|0
1600719300000|2020-09-21 20:15:00|19045.7|19005.7|19046.2|19006.2|19050.2|19010.2|19044.8|19004.8|0
1600719600000|2020-09-21 20:20:00|19044.8|19004.8|19037.4|18997.4|19045.3|19005.3|19036.4|18996.4|0
1600719900000|2020-09-21 20:25:00|19038.4|18998.4|19036.4|18996.4|19038.9|18998.9|19033.9|18993.9|0
1600720200000|2020-09-21 20:30:00|19040.9|19000.9|19066.3|19026.3|19066.3|19026.3|19040.1|19000.1|0
1600720500000|2020-09-21 20:35:00|19066|19026|19064.5|19024.5|19067.5|19027.5|19061.6|19021.6|0
1600720800000|2020-09-21 20:40:00|19064.8|19024.8|19056.6|19016.6|19067.5|19027.5|19055.4|19015.4|0
1600721100000|2020-09-21 20:45:00|19056.4|19016.4|19057.2|19017.2|19060.2|19020.2|19053.7|19013.7|0
1600721400000|2020-09-21 20:50:00|19057.4|19017.4|19053|19013|19058.9|19018.9|19051.8|19011.8|0
1600721700000|2020-09-21 20:55:00|19052.8|19012.8|19032.6|18992.6|19053|19013|19028.6|18988.6|0
1600722000000|2020-09-21 21:00:00|19033.6|18993.6|19025.4|18985.4|19039.3|18999.3|19022.4|18982.4|0
1600722300000|2020-09-21 21:05:00|19025.9|18985.9|19021|18981|19025.9|18985.9|19021|18981|0
1600722600000|2020-09-21 21:10:00|19021.5|18981.5|19021|18981|19022|18982|19021|18981|0
1600722900000|2020-09-21 21:15:00|19020|18980|19019.5|18979.5|19021|18981|19019|18979|0
1600723200000|2020-09-21 21:20:00|19020|18980|19020|18980|19020|18980|19019.5|18979.5|0
1600723500000|2020-09-21 21:25:00|19019.5|18979.5|19015.5|18975.5|19020|18980|19015|18975|0
1600723800000|2020-09-21 21:30:00|19015|18975|19013|18973|19015|18975|19013|18973|0
1600724100000|2020-09-21 21:35:00|19011.6|18971.6|19011.1|18971.1|19011.6|18971.6|19010.6|18970.6|0
1600724400000|2020-09-21 21:40:00|19010.6|18970.6|19010.6|18970.6|19010.6|18970.6|19010.1|18970.1|0
1600724700000|2020-09-21 21:45:00|19010.1|18970.1|19011.6|18971.6|19011.6|18971.6|19010.1|18970.1|0
1600725000000|2020-09-21 21:50:00|19014.5|18974.5|19013|18973|19015.5|18975.5|19012.1|18972.1|0
1600725300000|2020-09-21 21:55:00|19012.1|18972.1|19013.5|18973.5|19014|18974|19012.1|18972.1|0
1600725600000|2020-09-21 22:00:00|19011.9|18971.9|19041.7|19001.7|19042.3|19002.3|19008.4|18968.4|0
1600725900000|2020-09-21 22:05:00|19041.8|19001.8|19040.6|19000.6|19042.9|19002.9|19031|18991|0
1600726200000|2020-09-21 22:10:00|19040.7|19000.7|19032.2|18992.2|19042.3|19002.3|19026.9|18986.9|0
1600726500000|2020-09-21 22:15:00|19032.3|18992.3|19029.2|18989.2|19033.4|18993.4|19023.3|18983.3|0
1600726800000|2020-09-21 22:20:00|19029.5|18989.5|19037|18997|19043.5|19003.5|19029.5|18989.5|0
1600727100000|2020-09-21 22:25:00|19037.1|18997.1|19032.2|18992.2|19038.1|18998.1|19029.2|18989.2|0
1600727400000|2020-09-21 22:30:00|19032.1|18992.1|19026|18986|19033.4|18993.4|19023.1|18983.1|0
1600727700000|2020-09-21 22:35:00|19026.1|18986.1|19026|18986|19031.4|18991.4|19026|18986|0
1600728000000|2020-09-21 22:40:00|19026.1|18986.1|19031.4|18991.4|19035|18995|19026.1|18986.1|0
1600728300000|2020-09-21 22:45:00|19031.7|18991.7|19031.4|18991.4|19035.6|18995.6|19028.5|18988.5|0
1600728600000|2020-09-21 22:50:00|19031.6|18991.6|19038.6|18998.6|19041.5|19001.5|19023.1|18983.1|0
1600728900000|2020-09-21 22:55:00|19038.7|18998.7|19035.6|18995.6|19040.9|19000.9|19035.6|18995.6|0
1600729200000|2020-09-21 23:00:00|19035.9|18995.9|19041.2|19001.2|19046.6|19006.6|19035.9|18995.9|0
1600729500000|2020-09-21 23:05:00|19041.3|19001.3|19038.3|18998.3|19041.8|19001.8|19034.1|18994.1|0
1600729800000|2020-09-21 23:10:00|19038.5|18998.5|19037|18997|19039.5|18999.5|19034.1|18994.1|0
1600730100000|2020-09-21 23:15:00|19037.3|18997.3|19044.2|19004.2|19048.4|19008.4|19037|18997|0
1600730400000|2020-09-21 23:20:00|19044.1|19004.1|19038.3|18998.3|19049.6|19009.6|19038.3|18998.3|0
1600730700000|2020-09-21 23:25:00|19038.5|18998.5|19049.6|19009.6|19049.6|19009.6|19038.5|18998.5|0
1600731000000|2020-09-21 23:30:00|19049.5|19009.5|19062.5|19022.5|19065.4|19025.4|19046.6|19006.6|0
1600731300000|2020-09-21 23:35:00|19062.7|19022.7|19074.3|19034.3|19074.3|19034.3|19062.5|19022.5|0
1600731600000|2020-09-21 23:40:00|19074|19034|19066.6|19026.6|19074|19034|19066|19026|0
1600731900000|2020-09-21 23:45:00|19066.4|19026.4|19067.8|19027.8|19069.6|19029.6|19064.2|19024.2|0
1600732200000|2020-09-21 23:50:00|19067.6|19027.6|19054.9|19014.9|19069.6|19029.6|19050.2|19010.2|0
1600732500000|2020-09-21 23:55:00|19054.6|19014.6|19067.5|19027.5|19072.1|19032.1|19053.2|19013.2|0
1600732800000|2020-09-22 00:00:00|19067.3|19027.3|19052.5|19012.5|19067.5|19027.5|19040.7|19000.7|0
1600733100000|2020-09-22 00:05:00|19052.4|19012.4|19077.1|19037.1|19078.3|19038.3|19047.9|19007.9|0
1600733400000|2020-09-22 00:10:00|19077|19037|19063.2|19023.2|19080.1|19040.1|19063.2|19023.2|0
1600733700000|2020-09-22 00:15:00|19063.1|19023.1|19085.8|19045.8|19088.5|19048.5|19049.6|19009.6|0
1600734000000|2020-09-22 00:20:00|19085.7|19045.7|19083.5|19043.5|19085.8|19045.8|19072.6|19032.6|0
1600734300000|2020-09-22 00:25:00|19082.5|19042.5|19078.7|19038.7|19083.5|19043.5|19072.6|19032.6|0
1600734600000|2020-09-22 00:30:00|19078.5|19038.5|19044.2|19004.2|19078.5|19038.5|19044.1|19004.1|0
1600734900000|2020-09-22 00:35:00|19044.1|19004.1|19038.6|18998.6|19046.6|19006.6|19031.7|18991.7|0
1600735200000|2020-09-22 00:40:00|19037.9|18997.9|19026.1|18986.1|19037.9|18997.9|19020.6|18980.6|0
1600735500000|2020-09-22 00:45:00|19026.2|18986.2|19026.4|18986.4|19026.8|18986.8|19014.6|18974.6|0
1600735800000|2020-09-22 00:50:00|19026.5|18986.5|19043.7|19003.7|19044|19004|19026.4|18986.4|0
1600736100000|2020-09-22 00:55:00|19043.8|19003.8|19043.3|19003.3|19049.6|19009.6|19043.2|19003.2|0
1600736400000|2020-09-22 01:00:00|19043.2|19003.2|19037.7|18997.7|19049|19009|19025.2|18985.2|0
1600736700000|2020-09-22 01:05:00|19037.6|18997.6|19031.5|18991.5|19037.6|18997.6|19025.4|18985.4|0
1600737000000|2020-09-22 01:10:00|19031.3|18991.3|19015.3|18975.3|19032.3|18992.3|19014.2|18974.2|0
1600737300000|2020-09-22 01:15:00|19014.9|18974.9|18973.7|18933.7|19020.2|18980.2|18968|18928|0
1600737600000|2020-09-22 01:20:00|18973.6|18933.6|18952.1|18912.1|18976.2|18936.2|18943.4|18903.4|0
1600737900000|2020-09-22 01:25:00|18952.3|18912.3|18988.6|18948.6|18989.3|18949.3|18949.2|18909.2|0
1600738200000|2020-09-22 01:30:00|18988.3|18948.3|18986.6|18946.6|18989.5|18949.5|18965.6|18925.6|0
1600738500000|2020-09-22 01:35:00|18986.4|18946.4|19013|18973|19018.4|18978.4|18983.8|18943.8|0
1600738800000|2020-09-22 01:40:00|19012.8|18972.8|18995.8|18955.8|19013|18973|18989.7|18949.7|0
1600739100000|2020-09-22 01:45:00|18997.8|18957.8|18995|18955|19001.4|18961.4|18986|18946|0
1600739400000|2020-09-22 01:50:00|18994.9|18954.9|18978|18938|18995.2|18955.2|18971.9|18931.9|0
1600739700000|2020-09-22 01:55:00|18977.9|18937.9|18966.8|18926.8|18983.8|18943.8|18966.6|18926.6|0
1600740000000|2020-09-22 02:00:00|18966.7|18926.7|18978.7|18938.7|18978.9|18938.9|18966.3|18926.3|0
1600740300000|2020-09-22 02:05:00|18978.6|18938.6|18995.5|18955.5|18995.8|18955.8|18978.3|18938.3|0
1600740600000|2020-09-22 02:10:00|18995.4|18955.4|18959.7|18919.7|18995.5|18955.5|18959.6|18919.6|0
1600740900000|2020-09-22 02:15:00|18959.9|18919.9|18939.3|18899.3|18965.3|18925.3|18936.6|18896.6|0
1600741200000|2020-09-22 02:20:00|18939.4|18899.4|18950.7|18910.7|18953.5|18913.5|18936.5|18896.5|0
1600741500000|2020-09-22 02:25:00|18951.7|18911.7|18942.4|18902.4|18959.6|18919.6|18942.4|18902.4|0
1600741800000|2020-09-22 02:30:00|18942.6|18902.6|18954.1|18914.1|18965.5|18925.5|18942.6|18902.6|0
1600742100000|2020-09-22 02:35:00|18954.3|18914.3|18954|18914|18959.7|18919.7|18947.9|18907.9|0
1600742400000|2020-09-22 02:40:00|18953.8|18913.8|18971.1|18931.1|18971.3|18931.3|18947.9|18907.9|0
1600742700000|2020-09-22 02:45:00|18971.2|18931.2|18982|18942|18982.5|18942.5|18965.2|18925.2|0
1600743000000|2020-09-22 02:50:00|18982.2|18942.2|18963.5|18923.5|18987.8|18947.8|18963.5|18923.5|0
1600743300000|2020-09-22 02:55:00|18963.6|18923.6|18978|18938|18981|18941|18963.5|18923.5|0
1600743600000|2020-09-22 03:00:00|18978.2|18938.2|18975.4|18935.4|18981.6|18941.6|18969.3|18929.3|0
1600743900000|2020-09-22 03:05:00|18975.5|18935.5|18993.1|18953.1|18998.8|18958.8|18975.5|18935.5|0
1600744200000|2020-09-22 03:10:00|18993|18953|18993.5|18953.5|18993.5|18953.5|18981.6|18941.6|0
1600744500000|2020-09-22 03:15:00|18993.3|18953.3|19010.6|18970.6|19010.8|18970.8|18993.1|18953.1|0
1600744800000|2020-09-22 03:20:00|19010.8|18970.8|19010.9|18970.9|19016.9|18976.9|19005|18965|0
1600745100000|2020-09-22 03:25:00|19011.1|18971.1|19010.8|18970.8|19016.6|18976.6|19005.2|18965.2|0
1600745400000|2020-09-22 03:30:00|19010.6|18970.6|18998.8|18958.8|19010.8|18970.8|18998.7|18958.7|0
1600745700000|2020-09-22 03:35:00|18998.7|18958.7|19016.6|18976.6|19016.7|18976.7|18998.7|18958.7|0
1600746000000|2020-09-22 03:40:00|19016.7|18976.7|19010.3|18970.3|19022.2|18982.2|19007.5|18967.5|0
1600746300000|2020-09-22 03:45:00|19010.5|18970.5|19004.4|18964.4|19010.5|18970.5|18998.6|18958.6|0
1600746600000|2020-09-22 03:50:00|19004.2|18964.2|18998.4|18958.4|19004.4|18964.4|18998.3|18958.3|0
1600746900000|2020-09-22 03:55:00|18998.6|18958.6|18992.7|18952.7|19004.5|18964.5|18992.7|18952.7|0
1600747200000|2020-09-22 04:00:00|18992.5|18952.5|18986.4|18946.4|18992.6|18952.6|18977.2|18937.2|0
1600747500000|2020-09-22 04:05:00|18986.6|18946.6|18992.3|18952.3|18992.3|18952.3|18986.4|18946.4|0
1600747800000|2020-09-22 04:10:00|18992.2|18952.2|18992.3|18952.3|18998.1|18958.1|18986.3|18946.3|0
1600748100000|2020-09-22 04:15:00|18992.2|18952.2|18992.2|18952.2|18992.5|18952.5|18986.1|18946.1|0
1600748400000|2020-09-22 04:20:00|18992.3|18952.3|18986.6|18946.6|18992.5|18952.5|18980.6|18940.6|0
1600748700000|2020-09-22 04:25:00|18986.7|18946.7|18980.6|18940.6|18992|18952|18974.7|18934.7|0
1600749000000|2020-09-22 04:30:00|18980.5|18940.5|18998.3|18958.3|18998.4|18958.4|18980.5|18940.5|0
1600749300000|2020-09-22 04:35:00|18998.4|18958.4|18999.6|18959.6|19005.9|18965.9|18998.1|18958.1|0
1600749600000|2020-09-22 04:40:00|18999.5|18959.5|19005.8|18965.8|19005.9|18965.9|18999.5|18959.5|0
1600749900000|2020-09-22 04:45:00|19005.7|18965.7|19005.7|18965.7|19005.9|18965.9|18999.9|18959.9|0
1600750200000|2020-09-22 04:50:00|19005.6|18965.6|19006.2|18966.2|19006.4|18966.4|18994|18954|0
1600750500000|2020-09-22 04:55:00|19006.1|18966.1|19006.3|18966.3|19006.4|18966.4|18994.8|18954.8|0
1600750800000|2020-09-22 05:00:00|19006.2|18966.2|18986.3|18946.3|19009.1|18969.1|18985.6|18945.6|0
1600751100000|2020-09-22 05:05:00|18986.4|18946.4|18980.2|18940.2|18991.9|18951.9|18980|18940|0
1600751400000|2020-09-22 05:10:00|18980|18940|18980.6|18940.6|18986.1|18946.1|18974.6|18934.6|0
1600751700000|2020-09-22 05:15:00|18980.4|18940.4|18968.3|18928.3|18980.4|18940.4|18962.8|18922.8|0
1600752000000|2020-09-22 05:20:00|18968.5|18928.5|18962.7|18922.7|18974.4|18934.4|18957.1|18917.1|0
1600752300000|2020-09-22 05:25:00|18962.8|18922.8|18960.4|18920.4|18968.8|18928.8|18954.3|18914.3|0
1600752600000|2020-09-22 05:30:00|18961.4|18921.4|18957.8|18917.8|18963.5|18923.5|18951.8|18911.8|0
1600752900000|2020-09-22 05:35:00|18957.7|18917.7|18945.5|18905.5|18963|18923|18945.4|18905.4|0
1600753200000|2020-09-22 05:40:00|18945.6|18905.6|18939|18899|18951.8|18911.8|18933.3|18893.3|0
1600753500000|2020-09-22 05:45:00|18939.1|18899.1|18915|18875|18944.6|18904.6|18915|18875|0
1600753800000|2020-09-22 05:50:00|18914.9|18874.9|18921.4|18881.4|18921.7|18881.7|18909.9|18869.9|0
1600754100000|2020-09-22 05:55:00|18921.2|18881.2|18920.7|18880.7|18926.8|18886.8|18912.8|18872.8|0
1600754400000|2020-09-22 06:00:00|18920.8|18880.8|18956.3|18941.3|18956.3|18941.3|18920.8|18880.8|40
1600754700000|2020-09-22 06:05:00|18951.3|18936.3|18951.3|18936.3|18961.3|18946.3|18941.3|18926.3|68
1600755000000|2020-09-22 06:10:00|18946.3|18931.3|18956.3|18941.3|18956.3|18941.3|18941.3|18926.3|14
1600755300000|2020-09-22 06:15:00|18961.3|18946.3|18901.3|18886.3|18961.3|18946.3|18901.3|18886.3|35
1600755600000|2020-09-22 06:20:00|18891.3|18876.3|18886.3|18871.3|18896.3|18881.3|18881.3|18866.3|19
1600755900000|2020-09-22 06:25:00|18896.3|18881.3|18916.3|18901.3|18941.3|18926.3|18896.3|18881.3|25
1600756200000|2020-09-22 06:30:00|18906.3|18891.3|18911.3|18896.3|18916.3|18901.3|18896.3|18881.3|17
1600756500000|2020-09-22 06:35:00|18916.3|18901.3|18921.3|18906.3|18926.3|18911.3|18906.3|18891.3|14
1600756800000|2020-09-22 06:40:00|18911.3|18896.3|18916.3|18901.3|18921.3|18906.3|18911.3|18896.3|10
1600757100000|2020-09-22 06:45:00|18911.3|18896.3|18926.3|18911.3|18926.3|18911.3|18911.3|18896.3|22
1600757400000|2020-09-22 06:50:00|18931.3|18916.3|18911.3|18896.3|18931.3|18916.3|18911.3|18896.3|8
1600757700000|2020-09-22 06:55:00|18916.3|18901.3|18931.3|18916.3|18981.3|18966.3|18916.3|18901.3|214
1600758000000|2020-09-22 07:00:00|18936.3|18921.3|18951.3|18936.3|18966.3|18951.3|18911.3|18896.3|770
1600758300000|2020-09-22 07:05:00|18956.3|18941.3|18886.3|18871.3|18956.3|18941.3|18881.3|18866.3|733
1600758600000|2020-09-22 07:10:00|18891.3|18876.3|18821.3|18806.3|18896.3|18881.3|18816.3|18801.3|463
1600758900000|2020-09-22 07:15:00|18826.3|18811.3|18841.3|18826.3|18861.3|18846.3|18806.3|18791.3|436
1600759200000|2020-09-22 07:20:00|18836.3|18821.3|18881.3|18866.3|18916.3|18901.3|18831.3|18816.3|526
1600759500000|2020-09-22 07:25:00|18886.3|18871.3|18866.3|18851.3|18891.3|18876.3|18841.3|18826.3|323
1600759800000|2020-09-22 07:30:00|18871.3|18856.3|18856.3|18841.3|18901.3|18886.3|18836.3|18821.3|416
1600760100000|2020-09-22 07:35:00|18851.3|18836.3|18881.3|18866.3|18896.3|18881.3|18841.3|18826.3|303
1600760400000|2020-09-22 07:40:00|18881.1|18866.1|18916.1|18901.1|18926.1|18911.1|18881.1|18866.1|296
1600760700000|2020-09-22 07:45:00|18921.1|18906.1|18951.1|18936.1|18951.1|18936.1|18896.1|18881.1|244
1600761000000|2020-09-22 07:50:00|18946.1|18931.1|18966.1|18951.1|18976.1|18961.1|18946.1|18931.1|224
1600761300000|2020-09-22 07:55:00|18971.1|18956.1|18996.1|18981.1|18996.1|18981.1|18966.1|18951.1|319
1600761600000|2020-09-22 08:00:00|19001.1|18986.1|19001.1|18986.1|19031.1|19016.1|18996.1|18981.1|484
1600761900000|2020-09-22 08:05:00|19006.1|18991.1|19016.1|19001.1|19026.1|19011.1|19001.1|18986.1|291
1600762200000|2020-09-22 08:10:00|19021.1|19006.1|18986.1|18971.1|19026.1|19011.1|18971.1|18956.1|321
1600762500000|2020-09-22 08:15:00|18991.1|18976.1|18966.1|18951.1|19001.1|18986.1|18961.1|18946.1|147
1600762800000|2020-09-22 08:20:00|18961.1|18946.1|18936.1|18921.1|18961.1|18946.1|18931.1|18916.1|327
1600763100000|2020-09-22 08:25:00|18941.1|18926.1|18931.1|18916.1|18941.1|18926.1|18911.1|18896.1|205
1600763400000|2020-09-22 08:30:00|18921.1|18906.1|18926.1|18911.1|18936.1|18921.1|18921.1|18906.1|122
1600763700000|2020-09-22 08:35:00|18921.1|18906.1|18891.1|18876.1|18921.1|18906.1|18881.1|18866.1|222
1600764000000|2020-09-22 08:40:00|18896.1|18881.1|18876.1|18861.1|18896.1|18881.1|18871.1|18856.1|124
1600764300000|2020-09-22 08:45:00|18881.1|18866.1|18861.1|18846.1|18891.1|18876.1|18861.1|18846.1|158
1600764600000|2020-09-22 08:50:00|18856.1|18841.1|18856.1|18841.1|18861.1|18846.1|18841.1|18826.1|177
1600764900000|2020-09-22 08:55:00|18861.1|18846.1|18886.1|18871.1|18886.1|18871.1|18856.1|18841.1|141
1600765200000|2020-09-22 09:00:00|18881.1|18866.1|18901.1|18886.1|18901.1|18886.1|18871.1|18856.1|156
1600765500000|2020-09-22 09:05:00|18896.1|18881.1|18921.1|18906.1|18921.1|18906.1|18891.1|18876.1|100
1600765800000|2020-09-22 09:10:00|18926.1|18911.1|18956.1|18941.1|18966.1|18951.1|18926.1|18911.1|233
1600766100000|2020-09-22 09:15:00|18951.1|18936.1|18941.1|18926.1|18966.1|18951.1|18941.1|18926.1|161
1600766400000|2020-09-22 09:20:00|18936.1|18921.1|18986.1|18971.1|18986.1|18971.1|18936.1|18921.1|104
1600766700000|2020-09-22 09:25:00|18991.1|18976.1|18976.1|18961.1|18991.1|18976.1|18961.1|18946.1|156
1600767000000|2020-09-22 09:30:00|18981.1|18966.1|18966.1|18951.1|18981.1|18966.1|18966.1|18951.1|161
1600767300000|2020-09-22 09:35:00|18971.1|18956.1|18966.1|18951.1|18981.1|18966.1|18966.1|18951.1|84
1600767600000|2020-09-22 09:40:00|18971.1|18956.1|18986.1|18971.1|18991.1|18976.1|18966.1|18951.1|68
1600767900000|2020-09-22 09:45:00|18991.1|18976.1|18986.1|18971.1|18996.1|18981.1|18976.1|18961.1|81
1600768200000|2020-09-22 09:50:00|18996.1|18981.1|18976.1|18961.1|19006.1|18991.1|18976.1|18961.1|104
1600768500000|2020-09-22 09:55:00|18981.1|18966.1|18966.1|18951.1|18981.1|18966.1|18966.1|18951.1|134
1600768800000|2020-09-22 10:00:00|18961.1|18946.1|18966.1|18951.1|18966.1|18951.1|18951.1|18936.1|77
1600769100000|2020-09-22 10:05:00|18961.1|18946.1|18941.1|18926.1|18961.1|18946.1|18941.1|18926.1|86
1600769400000|2020-09-22 10:10:00|18936.1|18921.1|18941.1|18926.1|18946.1|18931.1|18931.1|18916.1|109
1600769700000|2020-09-22 10:15:00|18936.1|18921.1|18951.1|18936.1|18956.1|18941.1|18936.1|18921.1|74
1600770000000|2020-09-22 10:20:00|18956.1|18941.1|19031.1|19016.1|19031.1|19016.1|18956.1|18941.1|318
1600770300000|2020-09-22 10:25:00|19036.1|19021.1|19021.1|19006.1|19036.1|19021.1|19011.1|18996.1|154
1600770600000|2020-09-22 10:30:00|19026.1|19011.1|19041.1|19026.1|19046.1|19031.1|19021.1|19006.1|290
1600770900000|2020-09-22 10:35:00|19036.1|19021.1|19036.1|19021.1|19041.1|19026.1|19031.1|19016.1|200
1600771200000|2020-09-22 10:40:00|19031.1|19016.1|19036.1|19021.1|19046.1|19031.1|19031.1|19016.1|102
1600771500000|2020-09-22 10:45:00|19026.1|19011.1|19016.1|19001.1|19036.1|19021.1|19011.1|18996.1|109
1600771800000|2020-09-22 10:50:00|19011.1|18996.1|19006.1|18991.1|19021.1|19006.1|19006.1|18991.1|43
1600772100000|2020-09-22 10:55:00|19011.1|18996.1|19011.1|18996.1|19036.1|19021.1|19011.1|18996.1|94
1600772400000|2020-09-22 11:00:00|19016.1|19001.1|19011.1|18996.1|19021.1|19006.1|19011.1|18996.1|59
1600772700000|2020-09-22 11:05:00|19016.1|19001.1|19026.1|19011.1|19026.1|19011.1|19016.1|19001.1|64
1600773000000|2020-09-22 11:10:00|19031.1|19016.1|19041.1|19026.1|19046.1|19031.1|19026.1|19011.1|81
1600773300000|2020-09-22 11:15:00|19046.1|19031.1|19051.1|19036.1|19051.1|19036.1|19041.1|19026.1|96
1600773600000|2020-09-22 11:20:00|19056.1|19041.1|19056.1|19041.1|19056.1|19041.1|19056.1|19041.1|31
1600773900000|2020-09-22 11:25:00|19061.1|19046.1|19071.1|19056.1|19071.1|19056.1|19056.1|19041.1|126
1600774200000|2020-09-22 11:30:00|19076.1|19061.1|19071.1|19056.1|19076.1|19061.1|19066.1|19051.1|142
1600774500000|2020-09-22 11:35:00|19066.1|19051.1|19061.1|19046.1|19076.1|19061.1|19061.1|19046.1|134
1600774800000|2020-09-22 11:40:00|19060.8|19045.8|19010.8|18995.8|19060.8|19045.8|19010.8|18995.8|189
1600775100000|2020-09-22 11:45:00|19005.8|18990.8|18975.8|18960.8|19005.8|18990.8|18975.8|18960.8|173
1600775400000|2020-09-22 11:50:00|18970.8|18955.8|18945.8|18930.8|18980.8|18965.8|18940.8|18925.8|244
1600775700000|2020-09-22 11:55:00|18950.8|18935.8|18955.8|18940.8|18955.8|18940.8|18940.8|18925.8|71
1600776000000|2020-09-22 12:00:00|18960.8|18945.8|18935.8|18920.8|18965.8|18950.8|18935.8|18920.8|159
1600776300000|2020-09-22 12:05:00|18940.8|18925.8|18955.8|18940.8|18955.8|18940.8|18930.8|18915.8|92
1600776600000|2020-09-22 12:10:00|18950.8|18935.8|18965.8|18950.8|18985.8|18970.8|18950.8|18935.8|128
1600776900000|2020-09-22 12:15:00|18970.8|18955.8|18950.8|18935.8|18970.8|18955.8|18940.8|18925.8|198
1600777200000|2020-09-22 12:20:00|18940.8|18925.8|18945.8|18930.8|18950.8|18935.8|18935.8|18920.8|85
1600777500000|2020-09-22 12:25:00|18950.8|18935.8|18970.8|18955.8|18980.8|18965.8|18940.8|18925.8|82
1600777800000|2020-09-22 12:30:00|18965.8|18950.8|18995.8|18980.8|19000.8|18985.8|18965.8|18950.8|100
1600778100000|2020-09-22 12:35:00|19000.8|18985.8|18965.8|18950.8|19000.8|18985.8|18965.8|18950.8|98
1600778400000|2020-09-22 12:40:00|18970.8|18955.8|18970.8|18955.8|18985.8|18970.8|18970.8|18955.8|51
1600778700000|2020-09-22 12:45:00|18975.8|18960.8|18975.8|18960.8|18975.8|18960.8|18960.8|18945.8|56
1600779000000|2020-09-22 12:50:00|18970.8|18955.8|18975.8|18960.8|18980.8|18965.8|18965.8|18950.8|102
1600779300000|2020-09-22 12:55:00|18970.8|18955.8|18980.8|18965.8|18985.8|18970.8|18970.8|18955.8|71
1600779600000|2020-09-22 13:00:00|18975.8|18960.8|18985.8|18970.8|18985.8|18970.8|18970.8|18955.8|113
1600779900000|2020-09-22 13:05:00|18980.8|18965.8|19030.8|19015.8|19030.8|19015.8|18980.8|18965.8|189
1600780200000|2020-09-22 13:10:00|19035.8|19020.8|19020.8|19005.8|19040.8|19025.8|19015.8|19000.8|130
1600780500000|2020-09-22 13:15:00|19015.8|19000.8|19010.8|18995.8|19015.8|19000.8|19000.8|18985.8|74
1600780800000|2020-09-22 13:20:00|19015.8|19000.8|19020.8|19005.8|19025.8|19010.8|19015.8|19000.8|46
1600781100000|2020-09-22 13:25:00|19025.8|19010.8|19030.8|19015.8|19050.8|19035.8|19025.8|19010.8|134
1600781400000|2020-09-22 13:30:00|19025.8|19010.8|19040.8|19025.8|19055.8|19040.8|19015.8|19000.8|242
1600781700000|2020-09-22 13:35:00|19035.8|19020.8|19045.8|19030.8|19050.8|19035.8|19025.8|19010.8|164
1600782000000|2020-09-22 13:40:00|19050.8|19035.8|19020.8|19005.8|19060.8|19045.8|19015.8|19000.8|172
1600782300000|2020-09-22 13:45:00|19030.8|19015.8|18985.8|18970.8|19035.8|19020.8|18985.8|18970.8|250
1600782600000|2020-09-22 13:50:00|18990.8|18975.8|18985.8|18970.8|18990.8|18975.8|18965.8|18950.8|172
1600782900000|2020-09-22 13:55:00|18975.8|18960.8|18985.8|18970.8|18990.8|18975.8|18965.8|18950.8|188
1600783200000|2020-09-22 14:00:00|18990.8|18975.8|18985.8|18970.8|19000.8|18985.8|18970.8|18955.8|250
1600783500000|2020-09-22 14:05:00|18980.8|18965.8|19020.8|19005.8|19025.8|19010.8|18980.8|18965.8|162
1600783800000|2020-09-22 14:10:00|19020.3|19005.3|19030.3|19015.3|19030.3|19015.3|19005.3|18990.3|136
1600784100000|2020-09-22 14:15:00|19035.3|19020.3|19050.3|19035.3|19055.3|19040.3|19030.3|19015.3|176
1600784400000|2020-09-22 14:20:00|19055.3|19040.3|19040.3|19025.3|19065.3|19050.3|19040.3|19025.3|193
1600784700000|2020-09-22 14:25:00|19045.3|19030.3|19065.3|19050.3|19065.3|19050.3|19030.3|19015.3|122
1600785000000|2020-09-22 14:30:00|19070.3|19055.3|19075.3|19060.3|19080.3|19065.3|19065.3|19050.3|287
1600785300000|2020-09-22 14:35:00|19080.3|19065.3|19060.3|19045.3|19090.3|19075.3|19055.3|19040.3|241
1600785600000|2020-09-22 14:40:00|19055.3|19040.3|19030.3|19015.3|19060.3|19045.3|19025.3|19010.3|219
1600785900000|2020-09-22 14:45:00|19035.3|19020.3|18990.3|18975.3|19035.3|19020.3|18985.3|18970.3|169
1600786200000|2020-09-22 14:50:00|18995.3|18980.3|18990.3|18975.3|19000.3|18985.3|18985.3|18970.3|144
1600786500000|2020-09-22 14:55:00|18985.3|18970.3|18940.3|18925.3|18990.3|18975.3|18935.3|18920.3|250
1600786800000|2020-09-22 15:00:00|18930.3|18915.3|18920.3|18905.3|18945.3|18930.3|18905.3|18890.3|333
1600787100000|2020-09-22 15:05:00|18915.3|18900.3|18940.3|18925.3|18940.3|18925.3|18915.3|18900.3|271
1600787400000|2020-09-22 15:10:00|18945.3|18930.3|18955.3|18940.3|18970.3|18955.3|18930.3|18915.3|209
1600787700000|2020-09-22 15:15:00|18950.3|18935.3|18980.3|18965.3|18980.3|18965.3|18950.3|18935.3|140
1600788000000|2020-09-22 15:20:00|18975.3|18960.3|18985.3|18970.3|18990.3|18975.3|18975.3|18960.3|160
1600788300000|2020-09-22 15:25:00|18990.3|18975.3|18975.3|18960.3|18990.3|18975.3|18965.3|18950.3|440
1600788600000|2020-09-22 15:30:00|18970.3|18955.3|18910.3|18895.3|18985.3|18970.3|18905.3|18890.3|713
1600788900000|2020-09-22 15:35:00|18915.3|18900.3|18885.3|18870.3|18915.3|18900.3|18880.3|18865.3|412
1600789200000|2020-09-22 15:40:00|18880.3|18865.3|18885.3|18870.3|18895.3|18880.3|18870.3|18855.3|113
1600789500000|2020-09-22 15:45:00|18890.3|18875.3|18920.3|18905.3|18920.3|18905.3|18890.3|18875.3|107
1600789800000|2020-09-22 15:50:00|18915.3|18895.3|18905.3|18880.3|18915.3|18900.3|18900.3|18880.3|58
1600790100000|2020-09-22 15:55:00|18910.3|18885.3|18920.3|18895.3|18920.3|18895.3|18905.3|18880.3|33
1600790400000|2020-09-22 16:00:00|18915.3|18900.3|18940.3|18920.3|18940.3|18920.3|18915.3|18895.3|40
1600790700000|2020-09-22 16:05:00|18945.3|18925.3|18950.3|18930.3|18955.3|18935.3|18940.3|18920.3|36
1600791000000|2020-09-22 16:10:00|18955.3|18925.3|18950.3|18925.3|18965.3|18945.3|18945.3|18925.3|55
1600791300000|2020-09-22 16:15:00|18955.3|18930.3|18930.3|18910.3|18955.3|18935.3|18930.3|18905.3|25
1600791600000|2020-09-22 16:20:00|18925.3|18905.3|18940.3|18920.3|18940.3|18920.3|18920.3|18895.3|44
1600791900000|2020-09-22 16:25:00|18945.3|18925.3|18935.3|18910.3|18945.3|18925.3|18930.3|18905.3|63
1600792200000|2020-09-22 16:30:00|18930.3|18915.3|18920.3|18895.3|18945.3|18925.3|18920.3|18895.3|15
1600792500000|2020-09-22 16:35:00|18915.3|18890.3|18925.3|18905.3|18930.3|18910.3|18915.3|18890.3|11
1600792800000|2020-09-22 16:40:00|18930.3|18900.3|18925.3|18905.3|18930.3|18905.3|18920.3|18900.3|5
1600793100000|2020-09-22 16:45:00|18920.3|18900.3|18900.3|18875.3|18925.3|18900.3|18895.3|18875.3|12
1600793400000|2020-09-22 16:50:00|18905.3|18880.3|18890.3|18865.3|18905.3|18885.3|18885.3|18865.3|26
1600793700000|2020-09-22 16:55:00|18885.3|18860.3|18880.3|18855.3|18885.3|18860.3|18865.3|18845.3|24
1600794000000|2020-09-22 17:00:00|18875.3|18860.3|18890.3|18865.3|18890.3|18865.3|18875.3|18855.3|8
1600794300000|2020-09-22 17:05:00|18885.3|18870.3|18900.3|18875.3|18900.3|18880.3|18885.3|18860.3|7
1600794600000|2020-09-22 17:10:00|18905.3|18880.3|18910.3|18885.3|18915.3|18890.3|18905.3|18880.3|11
1600794900000|2020-09-22 17:15:00|18915.3|18890.3|18930.3|18905.3|18930.3|18905.3|18910.3|18890.3|7
1600795200000|2020-09-22 17:20:00|18925.3|18900.3|18935.3|18910.3|18935.3|18915.3|18915.3|18895.3|29
1600795500000|2020-09-22 17:25:00|18930.3|18915.3|18935.3|18910.3|18935.3|18915.3|18930.3|18905.3|1
1600795800000|2020-09-22 17:30:00|18930.3||18935.3||18935.3||18930.3||2
1600796100000|2020-09-22 17:35:00|18930.3|18905.3|18935.3|18910.3|18935.3|18910.3|18930.3|18905.3|0
1600796400000|2020-09-22 17:40:00|18940.3|18915.3|18940.3|18920.3|18945.3|18920.3|18935.3|18910.3|9
1600796700000|2020-09-22 17:45:00|18945.3|18915.3|18955.3|18930.3|18955.3|18930.3|18945.3|18915.3|2
1600797000000|2020-09-22 17:50:00|18950.3|18925.3|18955.3|18935.3|18960.3|18935.3|18950.3|18925.3|1
1600797300000|2020-09-22 17:55:00|18960.3|18930.3|18955.3|18935.3|18965.3|18940.3|18955.3|18930.3|4
1600797600000|2020-09-22 18:00:00|18960.3|18940.3|18990.3|18970.3|18995.3|18970.3|18960.3|18940.3|16
1600797900000|2020-09-22 18:05:00|18995.3|18975.3|18995.3|18970.3|19000.3|18980.3|18990.3|18965.3|24
1600798200000|2020-09-22 18:10:00|18990.3|18975.3|19000.3|18980.3|19000.3|18980.3|18985.3|18965.3|34
1600798500000|2020-09-22 18:15:00|18995.3|18975.3|19005.3|18980.3|19005.3|18980.3|18990.3|18970.3|6
1600798800000|2020-09-22 18:20:00|19000.3|18975.3|18990.3|18965.3|19000.3|18975.3|18985.3|18960.3|20
1600799100000|2020-09-22 18:25:00|18995.3|18970.3|18985.3|18970.3|18995.3|18970.3|18985.3|18965.3|3
1600799400000|2020-09-22 18:30:00|18990.3|18975.3|18985.3|18970.3|18990.3|18975.3|18985.3|18970.3|3
1600799700000|2020-09-22 18:35:00|18980.3|18965.3|18985.3|18970.3|18985.3|18970.3|18980.3|18965.3|3
1600800000000|2020-09-22 18:40:00|18980.3|18965.3|18980.3|18965.3|18980.3|18965.3|18980.3|18965.3|7
1600800300000|2020-09-22 18:45:00|18975.3|18960.3|18975.3|18960.3|18975.3|18960.3|18975.3|18960.3|11
1600800600000|2020-09-22 18:50:00|18980.3|18965.3|18980.3|18965.3|18980.3|18965.3|18980.3|18965.3|2
1600800900000|2020-09-22 18:55:00|18975.3|18960.3|18970.3|18955.3|18975.3|18960.3|18970.3|18955.3|18
1600801200000|2020-09-22 19:00:00|18965.3|18950.3|18965.3|18950.3|18965.3|18950.3|18960.3|18945.3|15
1600801500000|2020-09-22 19:05:00|18970.3|18955.3|18985.3|18970.3|18985.3|18970.3|18970.3|18955.3|7
1600801800000|2020-09-22 19:10:00|18980.3|18965.3|18980.3|18965.3|18980.3|18965.3|18980.3|18965.3|2
1600802100000|2020-09-22 19:15:00|18975.3|18960.3|18980.3|18965.3|18980.3|18965.3|18975.3|18960.3|5
1600802700000|2020-09-22 19:25:00|18990.3|18975.3|18995.3|18980.3|18995.3|18980.3|18990.3|18975.3|8
1600803000000|2020-09-22 19:30:00|18990.3|18975.3|18995.3|18980.3|19000.3|18985.3|18985.3|18970.3|17
1600803300000|2020-09-22 19:35:00|19000.3|18985.3|19000.3|18985.3|19005.3|18990.3|18995.3|18980.3|14
1600803600000|2020-09-22 19:40:00|19010.3|18995.3|19015.3|19000.3|19015.3|19000.3|19010.3|18995.3|20
1600803900000|2020-09-22 19:45:00|19020.3|19005.3|19045.3|19030.3|19045.3|19030.3|19020.3|19005.3|44
1600804200000|2020-09-22 19:50:00|19040.3|19025.3|19035.3|19020.3|19040.3|19025.3|19025.3|19010.3|42
1600804500000|2020-09-22 19:55:00|19030.3|19015.3|19030.3|19015.3|19055.3|19040.3|19030.3|19015.3|49
1600804800000|2020-09-22 20:00:00|19068|19028|19036.7|18996.7|19068.2|19028.2|19033.8|18993.8|0
1600805100000|2020-09-22 20:05:00|19036.5|18996.5|19024.9|18984.9|19036.5|18996.5|19023.7|18983.7|0
1600805400000|2020-09-22 20:10:00|19024.6|18984.6|19020.3|18980.3|19026.6|18986.6|19002.2|18962.2|0
1600805700000|2020-09-22 20:15:00|19019.3|18979.3|19023.8|18983.8|19026.3|18986.3|19019.3|18979.3|0
1600806000000|2020-09-22 20:20:00|19024.8|18984.8|19024.8|18984.8|19024.8|18984.8|19023.8|18983.8|0
1600806300000|2020-09-22 20:25:00|19025.3|18985.3|19023.8|18983.8|19025.8|18985.8|19022.8|18982.8|0
1600806600000|2020-09-22 20:30:00|19024.5|18984.5|19030.2|18990.2|19037.3|18997.3|19023.3|18983.3|0
1600806900000|2020-09-22 20:35:00|19029.9|18989.9|19015.9|18975.9|19031.4|18991.4|19012.9|18972.9|0
1600807200000|2020-09-22 20:40:00|19015.7|18975.7|19021.3|18981.3|19023|18983|19012.9|18972.9|0
1600807500000|2020-09-22 20:45:00|19021.1|18981.1|19018.4|18978.4|19024.3|18984.3|19017.1|18977.1|0
1600807800000|2020-09-22 20:50:00|19018.6|18978.6|19024.3|18984.3|19024.3|18984.3|19018.4|18978.4|0
1600808100000|2020-09-22 20:55:00|19024|18984|19028.2|18988.2|19034.4|18994.4|19021.3|18981.3|0
1600808400000|2020-09-22 21:00:00|19027.7|18987.7|19042.3|19002.3|19044.3|19004.3|19027.7|18987.7|0
1600808700000|2020-09-22 21:05:00|19043.8|19003.8|19046.2|19006.2|19046.2|19006.2|19043.8|19003.8|0
1600809000000|2020-09-22 21:10:00|19045.7|19005.7|19046.2|19006.2|19046.2|19006.2|19045.7|19005.7|0
1600809600000|2020-09-22 21:20:00|19045.2|19005.2|19045.2|19005.2|19045.7|19005.7|19045.2|19005.2|0
1600809900000|2020-09-22 21:25:00|19045.7|19005.7|19045.2|19005.2|19046.2|19006.2|19045.2|19005.2|0
1600810200000|2020-09-22 21:30:00|19043.7|19003.7|19046.2|19006.2|19047.6|19007.6|19042.7|19002.7|0
1600810500000|2020-09-22 21:35:00|19044.7|19004.7|19044.2|19004.2|19045.7|19005.7|19044.2|19004.2|0
1600810800000|2020-09-22 21:40:00|19045.2|19005.2|19046.2|19006.2|19046.2|19006.2|19044.7|19004.7|0
1600811100000|2020-09-22 21:45:00|19045.7|19005.7|19047.6|19007.6|19047.6|19007.6|19044.7|19004.7|0
1600811400000|2020-09-22 21:50:00|19047.2|19007.2|19049.6|19009.6|19051.1|19011.1|19047.2|19007.2|0
1600811700000|2020-09-22 21:55:00|19050.1|19010.1|19049.1|19009.1|19052.1|19012.1|19049.1|19009.1|0
1600812000000|2020-09-22 22:00:00|19051.1|19011.1|19043.9|19003.9|19063.7|19023.7|19042.8|19002.8|0
1600812300000|2020-09-22 22:05:00|19043.8|19003.8|19048.7|19008.7|19048.7|19008.7|19041.6|19001.6|0
1600812600000|2020-09-22 22:10:00|19049|19009|19043.9|19003.9|19051.1|19011.1|19042.2|19002.2|0
1600812900000|2020-09-22 22:15:00|19043.8|19003.8|19026.8|18986.8|19045.2|19005.2|19018|18978|0
1600813200000|2020-09-22 22:20:00|19027.1|18987.1|19033.4|18993.4|19034|18994|19022.6|18982.6|0
1600813500000|2020-09-22 22:25:00|19033.3|18993.3|19035.2|18995.2|19035.2|18995.2|19029.8|18989.8|0
1600813800000|2020-09-22 22:30:00|19035.3|18995.3|19055.4|19015.4|19061.3|19021.3|19035.3|18995.3|0
1600814100000|2020-09-22 22:35:00|19055.5|19015.5|19044.1|19004.1|19062.6|19022.6|19039.9|18999.9|0
1600814400000|2020-09-22 22:40:00|19044|19004|19029.8|18989.8|19044|19004|19026.2|18986.2|0
1600814700000|2020-09-22 22:45:00|19030|18990|19025.6|18985.6|19038.2|18998.2|19020.9|18980.9|0
1600815000000|2020-09-22 22:50:00|19026|18986|19020.9|18980.9|19027.5|18987.5|19010.8|18970.8|0
1600815300000|2020-09-22 22:55:00|19021|18981|19011.9|18971.9|19022.6|18982.6|19008.4|18968.4|0
1600815600000|2020-09-22 23:00:00|19011.8|18971.8|19009|18969|19018|18978|19005.4|18965.4|0
1600815900000|2020-09-22 23:05:00|19009.1|18969.1|19013.2|18973.2|19015.5|18975.5|19006.6|18966.6|0
1600816200000|2020-09-22 23:10:00|19013.3|18973.3|19015.5|18975.5|19016.7|18976.7|19005.4|18965.4|0
1600816500000|2020-09-22 23:15:00|19015.6|18975.6|19012.5|18972.5|19019.7|18979.7|19011.9|18971.9|0
1600816800000|2020-09-22 23:20:00|19012.3|18972.3|19019.7|18979.7|19020.9|18980.9|19007.2|18967.2|0
1600817100000|2020-09-22 23:25:00|19019.8|18979.8|19037.4|18997.4|19037.4|18997.4|19013.8|18973.8|0
1600817400000|2020-09-22 23:30:00|19037.6|18997.6|19034.9|18994.9|19045|19005|19033.2|18993.2|0
1600817700000|2020-09-22 23:35:00|19034.7|18994.7|19055.9|19015.9|19058.9|19018.9|19033.2|18993.2|0
1600818000000|2020-09-22 23:40:00|19056.2|19016.2|19058.2|19018.2|19081.4|19041.4|19055.9|19015.9|0
1600818300000|2020-09-22 23:45:00|19058.3|19018.3|19060.5|19020.5|19063|19023|19053.4|19013.4|0
1600818600000|2020-09-22 23:50:00|19060.7|19020.7|19071.9|19031.9|19074.8|19034.8|19060.7|19020.7|0
1600818900000|2020-09-22 23:55:00|19072|19032|19076.1|19036.1|19076.1|19036.1|19064.7|19024.7|0
1600819200000|2020-09-23 00:00:00|19075.8|19035.8|19078.1|19038.1|19085.2|19045.2|19070.2|19030.2|0
1600819500000|2020-09-23 00:05:00|19077.8|19037.8|19079.9|19039.9|19081.6|19041.6|19069.7|19029.7|0
1600819800000|2020-09-23 00:10:00|19080.1|19040.1|19074.6|19034.6|19084.1|19044.1|19072.8|19032.8|0
1600820100000|2020-09-23 00:15:00|19074.7|19034.7|19098|19058|19109|19069|19069.7|19029.7|0
1600820400000|2020-09-23 00:20:00|19097.9|19057.9|19091.5|19051.5|19098.2|19058.2|19086.6|19046.6|0
1600820700000|2020-09-23 00:25:00|19091.6|19051.6|19096.5|19056.5|19097.1|19057.1|19085.8|19045.8|0
1600821000000|2020-09-23 00:30:00|19096.4|19056.4|19084.6|19044.6|19101.8|19061.8|19078.9|19038.9|0
1600821300000|2020-09-23 00:35:00|19084.8|19044.8|19074|19034|19085.4|19045.4|19073.7|19033.7|0
1600821600000|2020-09-23 00:40:00|19074.1|19034.1|19091.5|19051.5|19091.5|19051.5|19074.1|19034.1|0
1600821900000|2020-09-23 00:45:00|19091.7|19051.7|19058.3|19018.3|19097.3|19057.3|19049.3|19009.3|0
1600822200000|2020-09-23 00:50:00|19057.3|19017.3|19056.1|19016.1|19061.4|19021.4|19050.3|19010.3|0
1600822500000|2020-09-23 00:55:00|19056.2|19016.2|19038.1|18998.1|19062.3|19022.3|19037.9|18997.9|0
1600822800000|2020-09-23 01:00:00|19037.9|18997.9|19044.1|19004.1|19050.3|19010.3|19037.9|18997.9|0
1600823100000|2020-09-23 01:05:00|19044|19004|19032.6|18992.6|19044.4|19004.4|19027.2|18987.2|0
1600823400000|2020-09-23 01:10:00|19031.6|18991.6|19020.3|18980.3|19033|18993|19014.2|18974.2|0
1600823700000|2020-09-23 01:15:00|19020.4|18980.4|19036.9|18996.9|19048.2|19008.2|19019.8|18979.8|0
1600824000000|2020-09-23 01:20:00|19036.8|18996.8|19037.5|18997.5|19043.6|19003.6|19032.1|18992.1|0
1600824300000|2020-09-23 01:25:00|19037.4|18997.4|19034.1|18994.1|19040.6|19000.6|19026.1|18986.1|0
1600824600000|2020-09-23 01:30:00|19033.1|18993.1|19058|19018|19058|19018|19025.3|18985.3|0
1600824900000|2020-09-23 01:35:00|19058.1|19018.1|19061.7|19021.7|19075.6|19035.6|19055.2|19015.2|0
1600825200000|2020-09-23 01:40:00|19063.7|19023.7|19044.2|19004.2|19067|19027|19044.1|19004.1|0
1600825500000|2020-09-23 01:45:00|19044.3|19004.3|19067.7|19027.7|19067.7|19027.7|19044.2|19004.2|0
1600825800000|2020-09-23 01:50:00|19067.6|19027.6|19068.3|19028.3|19073.7|19033.7|19056.6|19016.6|0
1600826100000|2020-09-23 01:55:00|19068.1|19028.1|19068|19028|19073.8|19033.8|19062.2|19022.2|0
1600826400000|2020-09-23 02:00:00|19067.9|19027.9|19070.6|19030.6|19085.1|19045.1|19062.5|19022.5|0
1600826700000|2020-09-23 02:05:00|19070.7|19030.7|19061.7|19021.7|19073.6|19033.6|19056.1|19016.1|0
1600827000000|2020-09-23 02:10:00|19061.6|19021.6|19055.2|19015.2|19067|19027|19052.7|19012.7|0
1600827300000|2020-09-23 02:15:00|19055.1|19015.1|19066.6|19026.6|19072.2|19032.2|19055|19015|0
1600827600000|2020-09-23 02:20:00|19066.7|19026.7|19052.2|19012.2|19078.6|19038.6|19049.4|19009.4|0
1600827900000|2020-09-23 02:25:00|19051.2|19011.2|19054.8|19014.8|19061|19021|19048.9|19008.9|0
1600828200000|2020-09-23 02:30:00|19055|19015|19057.6|19017.6|19057.6|19017.6|19037.7|18997.7|0
1600828500000|2020-09-23 02:35:00|19056.7|19016.7|19045.8|19005.8|19066.4|19026.4|19039.8|18999.8|0
1600828800000|2020-09-23 02:40:00|19045.9|19005.9|19043.3|19003.3|19055|19015|19043.1|19003.1|0
1600829100000|2020-09-23 02:45:00|19043.2|19003.2|19049.4|19009.4|19058|19018|19037.8|18997.8|0
1600829400000|2020-09-23 02:50:00|19050.4|19010.4|19054.7|19014.7|19060.6|19020.6|19049.1|19009.1|0
1600829700000|2020-09-23 02:55:00|19054.8|19014.8|19051.4|19011.4|19060.4|19020.4|19051.3|19011.3|0
1600830000000|2020-09-23 03:00:00|19050.4|19010.4|19031.6|18991.6|19050.4|19010.4|19031.4|18991.4|0
1600830300000|2020-09-23 03:05:00|19031.7|18991.7|19037|18997|19042.8|19002.8|19028.6|18988.6|0
1600830600000|2020-09-23 03:10:00|19039.7|18999.7|19048.9|19008.9|19054.2|19014.2|19039.7|18999.7|0
1600830900000|2020-09-23 03:15:00|19049.1|19009.1|19066.2|19026.2|19066.6|19026.6|19045.9|19005.9|0
1600831200000|2020-09-23 03:20:00|19066.1|19026.1|19066.3|19026.3|19066.7|19026.7|19060.6|19020.6|0
1600831500000|2020-09-23 03:25:00|19066.4|19026.4|19068.4|19028.4|19068.4|19028.4|19059.7|19019.7|0
1600831800000|2020-09-23 03:30:00|19069.4|19029.4|19071.1|19031.1|19083.4|19043.4|19069.4|19029.4|0
1600832100000|2020-09-23 03:35:00|19071|19031|19062|19022|19073.9|19033.9|19059.3|19019.3|0
1600832400000|2020-09-23 03:40:00|19061.9|19021.9|19064.9|19024.9|19067.5|19027.5|19061.9|19021.9|0
1600832700000|2020-09-23 03:45:00|19064.7|19024.7|19070.7|19030.7|19070.8|19030.8|19059.1|19019.1|0
1600833000000|2020-09-23 03:50:00|19070.8|19030.8|19059.3|19019.3|19071.1|19031.1|19059.1|19019.1|0
1600833300000|2020-09-23 03:55:00|19059.4|19019.4|19059.4|19019.4|19065|19025|19053.6|19013.6|0
1600833600000|2020-09-23 04:00:00|19059.3|19019.3|19065|19025|19070.6|19030.6|19053.3|19013.3|0
1600833900000|2020-09-23 04:05:00|19065.1|19025.1|19077.6|19037.6|19082.2|19042.2|19065.1|19025.1|0
1600834200000|2020-09-23 04:10:00|19079.2|19039.2|19076.1|19036.1|19079.4|19039.4|19076.1|19036.1|0
1600834500000|2020-09-23 04:15:00|19076.3|19036.3|19058.3|19018.3|19082.7|19042.7|19052.4|19012.4|0
1600834800000|2020-09-23 04:20:00|19058.1|19018.1|19067|19027|19073.3|19033.3|19058.1|19018.1|0
1600835100000|2020-09-23 04:25:00|19067.1|19027.1|19064.4|19024.4|19070.5|19030.5|19063.9|19023.9|0
1600835400000|2020-09-23 04:30:00|19064.7|19024.7|19073.2|19033.2|19076.1|19036.1|19063.8|19023.8|0
1600835700000|2020-09-23 04:35:00|19074.2|19034.2|19075.8|19035.8|19081.7|19041.7|19070.2|19030.2|0
1600836000000|2020-09-23 04:40:00|19075.6|19035.6|19078.5|19038.5|19084.2|19044.2|19075.6|19035.6|0
1600836300000|2020-09-23 04:45:00|19077.5|19037.5|19076.1|19036.1|19081.6|19041.6|19075.8|19035.8|0
1600836600000|2020-09-23 04:50:00|19076|19036|19070.5|19030.5|19081.7|19041.7|19070.3|19030.3|0
1600836900000|2020-09-23 04:55:00|19070.3|19030.3|19075.8|19035.8|19076|19036|19070|19030|0
1600837200000|2020-09-23 05:00:00|19076|19036|19076.2|19036.2|19081.9|19041.9|19076|19036|0
1600837500000|2020-09-23 05:05:00|19076.3|19036.3|19082.1|19042.1|19087.7|19047.7|19076.3|19036.3|0
1600837800000|2020-09-23 05:10:00|19082|19042|19082.3|19042.3|19087.9|19047.9|19081.9|19041.9|0
1600838100000|2020-09-23 05:15:00|19082.4|19042.4|19077.1|19037.1|19085.2|19045.2|19076.6|19036.6|0
1600838400000|2020-09-23 05:20:00|19077.3|19037.3|19095.9|19055.9|19096|19056|19077.3|19037.3|0
1600838700000|2020-09-23 05:25:00|19095.7|19055.7|19112.3|19072.3|19112.4|19072.4|19090|19050|0
1600839000000|2020-09-23 05:30:00|19112.4|19072.4|19120.3|19080.3|19126.1|19086.1|19108.7|19068.7|0
1600839300000|2020-09-23 05:35:00|19120.5|19080.5|19131.1|19091.1|19136.4|19096.4|19120.5|19080.5|0
1600839600000|2020-09-23 05:40:00|19132.1|19092.1|19125.2|19085.2|19133.8|19093.8|19119.5|19079.5|0
1600839900000|2020-09-23 05:45:00|19126.2|19086.2|19124.2|19084.2|19130.8|19090.8|19113.1|19073.1|0
1600840200000|2020-09-23 05:50:00|19122.2|19082.2|19128.4|19088.4|19128.5|19088.5|19113.6|19073.6|0
1600840500000|2020-09-23 05:55:00|19128.3|19088.3|19123.9|19083.9|19131.2|19091.2|19123.1|19083.1|0
1600840800000|2020-09-23 06:00:00|19124|19084|19105.3|19090.3|19124|19095.3|19085.3|19070.3|61
1600841100000|2020-09-23 06:05:00|19100.3|19085.3|19075.3|19060.3|19100.3|19085.3|19075.3|19060.3|33
1600841400000|2020-09-23 06:10:00|19080.3|19065.3|19055.3|19040.3|19085.3|19070.3|19055.3|19040.3|23
1600841700000|2020-09-23 06:15:00|19050.3|19035.3|19045.3|19030.3|19050.3|19035.3|19040.3|19025.3|27
1600842000000|2020-09-23 06:20:00|19040.3|19025.3|19045.3|19030.3|19045.3|19030.3|19035.3|19020.3|18
1600842300000|2020-09-23 06:25:00|19040.3|19025.3|19025.3|19010.3|19040.3|19025.3|19020.3|19005.3|14
1600842600000|2020-09-23 06:30:00|19030.3|19015.3|19045.3|19030.3|19055.3|19040.3|19025.3|19010.3|27
1600842900000|2020-09-23 06:35:00|19055.3|19040.3|19050.3|19035.3|19055.3|19040.3|19045.3|19030.3|13
1600843200000|2020-09-23 06:40:00|19055.3|19040.3|19060.3|19045.3|19065.3|19050.3|19055.3|19040.3|22
1600843500000|2020-09-23 06:45:00|19055.3|19040.3|19075.3|19060.3|19075.3|19060.3|19050.3|19035.3|27
1600843800000|2020-09-23 06:50:00|19070.3|19055.3|19075.3|19060.3|19080.3|19065.3|19065.3|19050.3|36
1600844100000|2020-09-23 06:55:00|19085.3|19070.3|19080.3|19065.3|19085.3|19070.3|19060.3|19045.3|45
1600844400000|2020-09-23 07:00:00|19075.3|19060.3|19050.3|19035.3|19110.3|19095.3|19040.3|19025.3|686
1600844700000|2020-09-23 07:05:00|19045.3|19030.3|19025.3|19010.3|19050.3|19035.3|18995.3|18980.3|571
1600845000000|2020-09-23 07:10:00|19030.3|19015.3|18980.3|18965.3|19050.3|19035.3|18980.3|18965.3|339
1600845300000|2020-09-23 07:15:00|18975.3|18960.3|18990.3|18975.3|19000.3|18985.3|18950.3|18935.3|490
1600845600000|2020-09-23 07:20:00|18985.3|18970.3|19055.3|19040.3|19065.3|19050.3|18985.3|18970.3|430
1600845900000|2020-09-23 07:25:00|19050.3|19035.3|19025.3|19010.3|19060.3|19045.3|19025.3|19010.3|160
1600846200000|2020-09-23 07:30:00|19040.3|19025.3|19085.3|19070.3|19095.3|19080.3|19030.3|19015.3|524
1600846500000|2020-09-23 07:35:00|19090.3|19075.3|19090.3|19075.3|19105.3|19090.3|19075.3|19060.3|307
1600846800000|2020-09-23 07:40:00|19085.3|19070.3|19090.3|19075.3|19100.3|19085.3|19080.3|19065.3|148
1600847100000|2020-09-23 07:45:00|19095.3|19080.3|19145.3|19130.3|19145.3|19130.3|19085.3|19070.3|287
1600847400000|2020-09-23 07:50:00|19140.3|19125.3|19150.3|19135.3|19170.3|19155.3|19125.3|19110.3|249
1600847700000|2020-09-23 07:55:00|19155.3|19140.3|19140.3|19125.3|19155.3|19140.3|19120.3|19105.3|370
1600848000000|2020-09-23 08:00:00|19145.3|19130.3|19175.3|19160.3|19185.3|19170.3|19145.3|19130.3|207
1600848300000|2020-09-23 08:05:00|19180.3|19165.3|19145.3|19130.3|19180.3|19165.3|19145.3|19130.3|105
1600848600000|2020-09-23 08:10:00|19150.3|19135.3|19155.3|19140.3|19160.3|19145.3|19140.3|19125.3|122
1600848900000|2020-09-23 08:15:00|19160.3|19145.3|19160.3|19145.3|19180.3|19165.3|19155.3|19140.3|163
1600849200000|2020-09-23 08:20:00|19165.3|19150.3|19140.3|19125.3|19165.3|19150.3|19140.3|19125.3|116
1600849500000|2020-09-23 08:25:00|19145.3|19130.3|19180.3|19165.3|19180.3|19165.3|19145.3|19130.3|124
1600849800000|2020-09-23 08:30:00|19185.3|19170.3|19205.3|19190.3|19210.3|19195.3|19185.3|19170.3|211
1600850100000|2020-09-23 08:35:00|19210.3|19195.3|19220.3|19205.3|19220.3|19205.3|19205.3|19190.3|212
1600850400000|2020-09-23 08:40:00|19225.3|19210.3|19205.3|19190.3|19230.3|19215.3|19195.3|19180.3|332
1600850700000|2020-09-23 08:45:00|19210.3|19195.3|19200.3|19185.3|19220.3|19205.3|19200.3|19185.3|182
1600851000000|2020-09-23 08:50:00|19195.3|19180.3|19210.3|19195.3|19210.3|19195.3|19190.3|19175.3|217
1600851300000|2020-09-23 08:55:00|19215.3|19200.3|19205.3|19190.3|19220.3|19205.3|19200.3|19185.3|221
1600851600000|2020-09-23 09:00:00|19200.3|19185.3|19210.3|19195.3|19215.3|19200.3|19195.3|19180.3|182
1600851900000|2020-09-23 09:05:00|19215.3|19200.3|19205.3|19190.3|19220.3|19205.3|19200.3|19185.3|131
1600852200000|2020-09-23 09:10:00|19210.3|19195.3|19215.3|19200.3|19215.3|19200.3|19195.3|19180.3|111
1600852500000|2020-09-23 09:15:00|19210.3|19195.3|19205.3|19190.3|19220.3|19205.3|19205.3|19190.3|69
1600852800000|2020-09-23 09:20:00|19210.3|19195.3|19205.3|19190.3|19220.3|19205.3|19200.3|19185.3|93
1600853100000|2020-09-23 09:25:00|19210.3|19195.3|19210.3|19195.3|19215.3|19200.3|19205.3|19190.3|57
1600853400000|2020-09-23 09:30:00|19215.3|19200.3|19210.3|19195.3|19220.3|19205.3|19205.3|19190.3|97
1600853700000|2020-09-23 09:35:00|19215.3|19200.3|19215.3|19200.3|19220.3|19205.3|19210.3|19195.3|86
1600854000000|2020-09-23 09:40:00|19220.3|19205.3|19210.3|19195.3|19220.3|19205.3|19200.3|19185.3|60
1600854300000|2020-09-23 09:45:00|19200.3|19185.3|19210.3|19195.3|19215.3|19200.3|19200.3|19185.3|107
1600854600000|2020-09-23 09:50:00|19215.3|19200.3|19215.3|19200.3|19215.3|19200.3|19210.3|19195.3|67
1600854900000|2020-09-23 09:55:00|19220.3|19205.3|19225.3|19210.3|19230.3|19215.3|19210.3|19195.3|193
1600855200000|2020-09-23 10:00:00|19230.3|19215.3|19230.3|19215.3|19235.3|19220.3|19225.3|19210.3|69
1600855500000|2020-09-23 10:05:00|19235.3|19220.3|19205.3|19190.3|19240.3|19225.3|19205.3|19190.3|109
1600855800000|2020-09-23 10:10:00|19210.3|19195.3|19195.3|19180.3|19210.3|19195.3|19190.3|19175.3|130
1600856100000|2020-09-23 10:15:00|19190.3|19175.3|19150.3|19135.3|19190.3|19175.3|19150.3|19135.3|186
1600856400000|2020-09-23 10:20:00|19155.3|19140.3|19155.3|19140.3|19165.3|19150.3|19155.3|19140.3|186
1600856700000|2020-09-23 10:25:00|19160.3|19145.3|19170.3|19155.3|19170.3|19155.3|19160.3|19145.3|55
1600857000000|2020-09-23 10:30:00|19165.3|19150.3|19175.3|19160.3|19180.3|19165.3|19165.3|19150.3|113
1600857300000|2020-09-23 10:35:00|19180.3|19165.3|19155.3|19140.3|19180.3|19165.3|19155.3|19140.3|129
1600857600000|2020-09-23 10:40:00|19150.3|19135.3|19150.3|19135.3|19160.3|19145.3|19145.3|19130.3|99
1600857900000|2020-09-23 10:45:00|19145.3|19130.3|19150.3|19135.3|19160.3|19145.3|19140.3|19125.3|44
1600858200000|2020-09-23 10:50:00|19155.3|19140.3|19175.3|19160.3|19175.3|19160.3|19155.3|19140.3|102
1600858500000|2020-09-23 10:55:00|19170.3|19155.3|19165.3|19150.3|19175.3|19160.3|19160.3|19145.3|27
1600858800000|2020-09-23 11:00:00|19170.3|19155.3|19165.3|19150.3|19170.3|19155.3|19155.3|19140.3|52
1600859100000|2020-09-23 11:05:00|19160.3|19145.3|19155.3|19140.3|19165.3|19150.3|19155.3|19140.3|56
1600859400000|2020-09-23 11:10:00|19160.3|19145.3|19155.3|19140.3|19160.3|19145.3|19155.3|19140.3|46
1600859700000|2020-09-23 11:15:00|19160.3|19145.3|19155.3|19140.3|19160.3|19145.3|19155.3|19140.3|41
1600860000000|2020-09-23 11:20:00|19150.3|19135.3|19150.3|19135.3|19150.3|19135.3|19145.3|19130.3|47
1600860300000|2020-09-23 11:25:00|19145.3|19130.3|19130.3|19115.3|19145.3|19130.3|19125.3|19110.3|86
1600860600000|2020-09-23 11:30:00|19135.3|19120.3|19150.3|19135.3|19150.3|19135.3|19135.3|19120.3|67
1600860900000|2020-09-23 11:35:00|19145.3|19130.3|19165.3|19150.3|19165.3|19150.3|19140.3|19125.3|53
1600861200000|2020-09-23 11:40:00|19163.5|19148.5|19123.5|19108.5|19163.5|19148.5|19123.5|19108.5|72
1600861500000|2020-09-23 11:45:00|19128.5|19113.5|19113.5|19098.5|19128.5|19113.5|19108.5|19093.5|66
1600861800000|2020-09-23 11:50:00|19108.5|19093.5|19093.5|19078.5|19108.5|19093.5|19093.5|19078.5|106
1600862100000|2020-09-23 11:55:00|19098.5|19083.5|19098.5|19083.5|19103.5|19088.5|19093.5|19078.5|79
1600862400000|2020-09-23 12:00:00|19103.5|19088.5|19093.5|19078.5|19103.5|19088.5|19083.5|19068.5|154
1600862700000|2020-09-23 12:05:00|19098.5|19083.5|19103.5|19088.5|19103.5|19088.5|19093.5|19078.5|64
1600863000000|2020-09-23 12:10:00|19098.5|19083.5|19093.5|19078.5|19098.5|19083.5|19088.5|19073.5|64
1600863300000|2020-09-23 12:15:00|19098.5|19083.5|19093.5|19078.5|19103.5|19088.5|19088.5|19073.5|84
1600863600000|2020-09-23 12:20:00|19088.5|19073.5|19083.5|19068.5|19088.5|19073.5|19068.5|19053.5|77
1600863900000|2020-09-23 12:25:00|19078.5|19063.5|19098.5|19083.5|19103.5|19088.5|19073.5|19058.5|219
1600864200000|2020-09-23 12:30:00|19103.5|19088.5|19108.5|19093.5|19113.5|19098.5|19103.5|19088.5|116
1600864500000|2020-09-23 12:35:00|19103.5|19088.5|19113.5|19098.5|19113.5|19098.5|19098.5|19083.5|81
1600864800000|2020-09-23 12:40:00|19118.5|19103.5|19108.5|19093.5|19133.5|19118.5|19103.5|19088.5|247
1600865100000|2020-09-23 12:45:00|19103.5|19088.5|19088.5|19073.5|19103.5|19088.5|19083.5|19068.5|168
1600865400000|2020-09-23 12:50:00|19093.5|19078.5|19098.5|19083.5|19098.5|19083.5|19073.5|19058.5|142
1600865700000|2020-09-23 12:55:00|19103.5|19088.5|19118.5|19103.5|19123.5|19108.5|19093.5|19078.5|127
1600866000000|2020-09-23 13:00:00|19113.5|19098.5|19123.5|19108.5|19128.5|19113.5|19113.5|19098.5|109
1600866300000|2020-09-23 13:05:00|19128.5|19113.5|19113.5|19098.5|19128.5|19113.5|19113.5|19098.5|55
1600866600000|2020-09-23 13:10:00|19118.5|19103.5|19123.5|19108.5|19123.5|19108.5|19113.5|19098.5|57
1600866900000|2020-09-23 13:15:00|19128.5|19113.5|19133.5|19118.5|19133.5|19118.5|19118.5|19103.5|41
1600867200000|2020-09-23 13:20:00|19138.5|19123.5|19123.5|19108.5|19143.5|19128.5|19123.5|19108.5|109
1600867500000|2020-09-23 13:25:00|19128.5|19113.5|19128.5|19113.5|19128.5|19113.5|19118.5|19103.5|71
1600867800000|2020-09-23 13:30:00|19123.5|19108.5|19108.5|19093.5|19128.5|19113.5|19088.5|19073.5|142
1600868100000|2020-09-23 13:35:00|19113.5|19098.5|19118.5|19103.5|19118.5|19103.5|19103.5|19088.5|135
1600868400000|2020-09-23 13:40:00|19123.5|19108.5|19093.5|19078.5|19128.5|19113.5|19083.5|19068.5|179
1600868700000|2020-09-23 13:45:00|19098.5|19083.5|19098.5|19083.5|19113.5|19098.5|19078.5|19063.5|255
1600869000000|2020-09-23 13:50:00|19093.5|19078.5|19043.5|19028.5|19093.5|19078.5|19038.5|19023.5|294
1600869300000|2020-09-23 13:55:00|19048.5|19033.5|19058.5|19043.5|19063.5|19048.5|19048.5|19033.5|167
1600869600000|2020-09-23 14:00:00|19063.5|19048.5|19078.5|19063.5|19078.5|19063.5|19063.5|19048.5|242
1600869900000|2020-09-23 14:05:00|19073.5|19058.5|19018.5|19003.5|19073.5|19058.5|19018.5|19003.5|248
1600870200000|2020-09-23 14:10:00|19016.1|19001.1|19011.1|18996.1|19021.1|19006.1|19001.1|18986.1|227
1600870500000|2020-09-23 14:15:00|19006.1|18991.1|19001.1|18986.1|19016.1|19001.1|18986.1|18971.1|283
1600870800000|2020-09-23 14:20:00|19006.1|18991.1|19001.1|18986.1|19011.1|18996.1|18981.1|18966.1|201
1600871100000|2020-09-23 14:25:00|18996.1|18981.1|19011.1|18996.1|19031.1|19016.1|18986.1|18971.1|175
1600871400000|2020-09-23 14:30:00|19016.1|19001.1|18991.1|18976.1|19026.1|19011.1|18986.1|18971.1|184
1600871700000|2020-09-23 14:35:00|18986.1|18971.1|18961.1|18946.1|18986.1|18971.1|18936.1|18921.1|513
1600872000000|2020-09-23 14:40:00|18966.1|18951.1|19006.1|18991.1|19006.1|18991.1|18961.1|18946.1|166
1600872300000|2020-09-23 14:45:00|19001.1|18986.1|19036.1|19021.1|19036.1|19021.1|18996.1|18981.1|165
1600872600000|2020-09-23 14:50:00|19031.1|19016.1|19031.1|19016.1|19041.1|19026.1|19006.1|18991.1|197
1600872900000|2020-09-23 14:55:00|19036.1|19021.1|19001.1|18986.1|19051.1|19036.1|18996.1|18981.1|233
1600873200000|2020-09-23 15:00:00|18996.1|18981.1|19011.1|18996.1|19016.1|19001.1|18976.1|18961.1|305
1600873500000|2020-09-23 15:05:00|19016.1|19001.1|19031.1|19016.1|19041.1|19026.1|19011.1|18996.1|241
1600873800000|2020-09-23 15:10:00|19036.1|19021.1|19011.1|18996.1|19036.1|19021.1|19011.1|18996.1|160
1600874100000|2020-09-23 15:15:00|19006.1|18991.1|18996.1|18981.1|19016.1|19001.1|18981.1|18966.1|254
1600874400000|2020-09-23 15:20:00|18991.1|18976.1|18996.1|18981.1|19001.1|18986.1|18981.1|18966.1|241
1600874700000|2020-09-23 15:25:00|18991.1|18976.1|18946.1|18931.1|18996.1|18981.1|18941.1|18926.1|534
1600875000000|2020-09-23 15:30:00|18951.1|18936.1|18931.1|18916.1|18966.1|18951.1|18916.1|18901.1|409
1600875300000|2020-09-23 15:35:00|18936.1|18921.1|18971.1|18956.1|18981.1|18966.1|18926.1|18911.1|283
1600875600000|2020-09-23 15:40:00|18966.1|18951.1|18966.1|18951.1|18976.1|18961.1|18951.1|18936.1|82
1600875900000|2020-09-23 15:45:00|18961.1|18946.1|18941.1|18926.1|18961.1|18946.1|18941.1|18926.1|65
1600876200000|2020-09-23 15:50:00|18946.1|18921.1|18941.1|18916.1|18946.1|18926.1|18931.1|18911.1|77
1600876500000|2020-09-23 15:55:00|18936.1|18911.1|18916.1|18891.1|18941.1|18916.1|18911.1|18886.1|30
1600876800000|2020-09-23 16:00:00|18911.1|18886.1|18931.1|18911.1|18941.1|18916.1|18906.1|18886.1|58
1600877100000|2020-09-23 16:05:00|18926.1|18906.1|18946.1|18926.1|18951.1|18926.1|18926.1|18906.1|22
1600877400000|2020-09-23 16:10:00|18951.1|18921.1|18951.1|18931.1|18956.1|18931.1|18941.1|18916.1|10
1600877700000|2020-09-23 16:15:00|18946.1|18926.1|18941.1|18921.1|18961.1|18941.1|18941.1|18916.1|23
1600878000000|2020-09-23 16:20:00|18936.1|18916.1|18921.1|18896.1|18946.1|18926.1|18906.1|18886.1|54
1600878300000|2020-09-23 16:25:00|18926.1|18901.1|18946.1|18921.1|18951.1|18926.1|18926.1|18896.1|14
1600878600000|2020-09-23 16:30:00|18951.1|18926.1|18956.1|18931.1|18961.1|18936.1|18941.1|18916.1|1
1600878900000|2020-09-23 16:35:00|18951.1|18926.1|18971.1|18946.1|18971.1|18951.1|18946.1|18926.1|15
1600879200000|2020-09-23 16:40:00|18976.1|18951.1|18966.1|18941.1|18981.1|18961.1|18961.1|18941.1|13
1600879500000|2020-09-23 16:45:00|18971.1|18946.1|18971.1|18946.1|18971.1|18951.1|18966.1|18941.1|13
1600879800000|2020-09-23 16:50:00|18966.1|18951.1|18961.1|18941.1|18976.1|18951.1|18961.1|18941.1|7
1600880100000|2020-09-23 16:55:00|18966.1|18946.1|18981.1|18956.1|18981.1|18956.1|18966.1|18946.1|9
1600880400000|2020-09-23 17:00:00|18976.1|18961.1|18966.1|18941.1|18976.1|18961.1|18961.1|18941.1|4
1600880700000|2020-09-23 17:05:00|18961.1|18946.1|18961.1|18941.1|18971.1|18951.1|18961.1|18941.1|12
1600881000000|2020-09-23 17:10:00|18966.1|18946.1|18966.1|18941.1|18971.1|18951.1|18961.1|18941.1|9
1600881300000|2020-09-23 17:15:00|18961.1|18946.1|18971.1|18946.1|18976.1|18951.1|18961.1|18941.1|2
1600881600000|2020-09-23 17:20:00|18966.1|18951.1|18966.1|18941.1|18976.1|18951.1|18961.1|18941.1|10
1600881900000|2020-09-23 17:25:00|18961.1|18936.1|18941.1|18921.1|18966.1|18936.1|18941.1|18921.1|9
1600882200000|2020-09-23 17:30:00|18936.1|18916.1|18941.1|18916.1|18946.1|18921.1|18936.1|18916.1|2
1600882500000|2020-09-23 17:35:00|18936.1|18911.1|18931.1|18906.1|18936.1|18911.1|18926.1|18901.1|0
1600882800000|2020-09-23 17:40:00|18926.1|18901.1|18916.1|18896.1|18931.1|18906.1|18916.1|18896.1|3
1600883100000|2020-09-23 17:45:00|18921.1|18886.1|18921.1|18896.1|18921.1|18901.1|18906.1|18886.1|23
1600883400000|2020-09-23 17:50:00|18916.1|18891.1|18901.1|18881.1|18916.1|18896.1|18891.1|18871.1|12
1600883700000|2020-09-23 17:55:00|18906.1|18886.1|18911.1|18886.1|18911.1|18891.1|18901.1|18876.1|7
1600884000000|2020-09-23 18:00:00|18906.1|18891.1|18896.1|18871.1|18911.1|18891.1|18886.1|18866.1|18
1600884300000|2020-09-23 18:05:00|18901.1|18876.1|18896.1|18871.1|18906.1|18881.1|18896.1|18871.1|11
1600884600000|2020-09-23 18:10:00|18891.1|18866.1|18906.1|18881.1|18906.1|18886.1|18886.1|18866.1|13
1600884900000|2020-09-23 18:15:00|18901.1|18876.1|18846.1|18821.1|18906.1|18881.1|18841.1|18821.1|38
1600885200000|2020-09-23 18:20:00|18851.1|18826.1|18861.1|18841.1|18871.1|18851.1|18846.1|18826.1|60
1600885500000|2020-09-23 18:25:00|18866.1|18836.1|18866.1|18851.1|18881.1|18856.1|18861.1|18836.1|22
1600885800000|2020-09-23 18:30:00|18861.1|18846.1|18866.1|18851.1|18866.1|18851.1|18856.1|18841.1|29
1600886100000|2020-09-23 18:35:00|18871.1|18856.1|18866.1|18851.1|18871.1|18856.1|18856.1|18841.1|12
1600886400000|2020-09-23 18:40:00|18841.1|18826.1|18851.1|18836.1|18851.1|18836.1|18841.1|18826.1|3
1600886700000|2020-09-23 18:45:00|18841.1|18826.1|18841.1|18826.1|18841.1|18826.1|18841.1|18826.1|7
1600887000000|2020-09-23 18:50:00|18856.1|18841.1|18841.1|18826.1|18861.1|18846.1|18841.1|18826.1|14
1600887300000|2020-09-23 18:55:00|18836.1|18821.1|18831.1|18816.1|18836.1|18821.1|18826.1|18811.1|9
1600887600000|2020-09-23 19:00:00|18826.1|18811.1|18806.1|18791.1|18826.1|18811.1|18806.1|18791.1|11
1600887900000|2020-09-23 19:05:00|18801.1|18786.1|18801.1|18786.1|18801.1|18786.1|18781.1|18766.1|34
1600888200000|2020-09-23 19:10:00|18806.1|18791.1|18816.1|18801.1|18821.1|18806.1|18806.1|18791.1|48
1600888500000|2020-09-23 19:15:00|18811.1|18796.1|18791.1|18776.1|18811.1|18796.1|18781.1|18766.1|33
1600888800000|2020-09-23 19:20:00|18801.1|18786.1|18766.1|18751.1|18806.1|18791.1|18766.1|18751.1|33
1600889100000|2020-09-23 19:25:00|18771.1|18756.1|18776.1|18761.1|18776.1|18761.1|18756.1|18741.1|37
1600889400000|2020-09-23 19:30:00|18786.1|18771.1|18796.1|18781.1|18806.1|18791.1|18786.1|18771.1|44
1600889700000|2020-09-23 19:35:00|18781.1|18766.1|18781.1|18766.1|18786.1|18771.1|18771.1|18756.1|18
1600890000000|2020-09-23 19:40:00|18791.1|18776.1|18791.1|18776.1|18791.1|18776.1|18781.1|18766.1|14
1600890300000|2020-09-23 19:45:00|18786.1|18771.1|18771.1|18756.1|18791.1|18776.1|18771.1|18756.1|20
1600890600000|2020-09-23 19:50:00|18776.1|18761.1|18761.1|18746.1|18776.1|18761.1|18756.1|18741.1|12
1600890900000|2020-09-23 19:55:00|18766.1|18751.1|18776.1|18761.1|18786.1|18771.1|18766.1|18751.1|16
1600891200000|2020-09-23 20:00:00|18795.8|18755.8|18816.2|18776.2|18826.3|18786.3|18795.3|18755.3|0
1600891500000|2020-09-23 20:05:00|18816|18776|18813.5|18773.5|18816.2|18776.2|18804.4|18764.4|0
1600891800000|2020-09-23 20:10:00|18813.2|18773.2|18832.8|18792.8|18835.9|18795.9|18798.7|18758.7|0
1600892100000|2020-09-23 20:15:00|18832.5|18792.5|18827.4|18787.4|18832.8|18792.8|18827.4|18787.4|0
1600892400000|2020-09-23 20:20:00|18827.8|18787.8|18828.3|18788.3|18828.8|18788.8|18826.4|18786.4|0
1600892700000|2020-09-23 20:25:00|18827.8|18787.8|18826.9|18786.9|18828.8|18788.8|18825.4|18785.4|0
1600893000000|2020-09-23 20:30:00|18826.1|18786.1|18831.1|18791.1|18839.4|18799.4|18826.1|18786.1|0
1600893300000|2020-09-23 20:35:00|18830.8|18790.8|18829.3|18789.3|18836.5|18796.5|18829.3|18789.3|0
1600893600000|2020-09-23 20:40:00|18829.6|18789.6|18825.4|18785.4|18832.5|18792.5|18823.6|18783.6|0
1600893900000|2020-09-23 20:45:00|18825.6|18785.6|18838.4|18798.4|18839.6|18799.6|18825.6|18785.6|0
1600894200000|2020-09-23 20:50:00|18838.6|18798.6|18838.4|18798.4|18839.6|18799.6|18835.4|18795.4|0
1600894500000|2020-09-23 20:55:00|18838.6|18798.6|18841.1|18801.1|18842.6|18802.6|18836.7|18796.7|0
1600894800000|2020-09-23 21:00:00|18841.4|18801.4|18843.7|18803.7|18844.2|18804.2|18841.4|18801.4|0
1600895100000|2020-09-23 21:05:00|18844.7|18804.7|18837.9|18797.9|18845.5|18805.5|18836.9|18796.9|0
1600895400000|2020-09-23 21:10:00|18838.4|18798.4|18834.5|18794.5|18838.4|18798.4|18833|18793|0
1600895700000|2020-09-23 21:15:00|18835.9|18795.9|18833.5|18793.5|18835.9|18795.9|18833|18793|0
1600896000000|2020-09-23 21:20:00|18833|18793|18829.5|18789.5|18833.5|18793.5|18829.5|18789.5|0
1600896300000|2020-09-23 21:25:00|18828.5|18788.5|18830.6|18790.6|18833.1|18793.1|18828.1|18788.1|0
1600896600000|2020-09-23 21:30:00|18831.1|18791.1|18827.6|18787.6|18831.6|18791.6|18826.6|18786.6|0
1600896900000|2020-09-23 21:35:00|18826.2|18786.2|18825.7|18785.7|18826.2|18786.2|18824.7|18784.7|0
1600897200000|2020-09-23 21:40:00|18825.2|18785.2|18825.7|18785.7|18829.1|18789.1|18822.7|18782.7|0
1600897500000|2020-09-23 21:45:00|18825.2|18785.2|18822.7|18782.7|18825.7|18785.7|18819.7|18779.7|0
1600897800000|2020-09-23 21:50:00|18822.2|18782.2|18824.2|18784.2|18825.7|18785.7|18821.2|18781.2|0
1600898100000|2020-09-23 21:55:00|18824.7|18784.7|18817.7|18777.7|18829.1|18789.1|18816.3|18776.3|0
1600898400000|2020-09-23 22:00:00|18815.1|18775.1|18846.2|18806.2|18850.4|18810.4|18809.5|18769.5|0
1600898700000|2020-09-23 22:05:00|18846.5|18806.5|18846.2|18806.2|18851.7|18811.7|18840.3|18800.3|0
1600899000000|2020-09-23 22:10:00|18846|18806|18845|18805|18851.7|18811.7|18841.6|18801.6|0
1600899300000|2020-09-23 22:15:00|18844.5|18804.5|18834.4|18794.4|18846.2|18806.2|18830.2|18790.2|0
1600899600000|2020-09-23 22:20:00|18834.5|18794.5|18849.2|18809.2|18849.2|18809.2|18834.4|18794.4|0
1600899900000|2020-09-23 22:25:00|18849.4|18809.4|18842.6|18802.6|18851.7|18811.7|18839.6|18799.6|0
1600900200000|2020-09-23 22:30:00|18842.8|18802.8|18844.3|18804.3|18847.3|18807.3|18842.6|18802.6|0
1600900500000|2020-09-23 22:35:00|18844.4|18804.4|18816.3|18776.3|18845.5|18805.5|18815.2|18775.2|0
1600900800000|2020-09-23 22:40:00|18815.9|18775.9|18802.8|18762.8|18818.2|18778.2|18799.2|18759.2|0
1600901100000|2020-09-23 22:45:00|18802.9|18762.9|18808.1|18768.1|18818.2|18778.2|18802.9|18762.9|0
1600901400000|2020-09-23 22:50:00|18808.2|18768.2|18807.5|18767.5|18812.3|18772.3|18805.1|18765.1|0
1600901700000|2020-09-23 22:55:00|18807.4|18767.4|18808.1|18768.1|18809.3|18769.3|18803.4|18763.4|0
1600902000000|2020-09-23 23:00:00|18808.3|18768.3|18823|18783|18826.6|18786.6|18808.3|18768.3|0
1600902300000|2020-09-23 23:05:00|18822.7|18782.7|18818.3|18778.3|18823|18783|18812.9|18772.9|0
1600902600000|2020-09-23 23:10:00|18818.5|18778.5|18805.8|18765.8|18821.3|18781.3|18802.9|18762.9|0
1600902900000|2020-09-23 23:15:00|18806.1|18766.1|18777.2|18737.2|18807.1|18767.1|18776.6|18736.6|0
1600903200000|2020-09-23 23:20:00|18777.3|18737.3|18768.7|18728.7|18782.5|18742.5|18763.4|18723.4|0
1600903500000|2020-09-23 23:25:00|18768.5|18728.5|18711.8|18671.8|18769.3|18729.3|18707.2|18667.2|0
1600903800000|2020-09-23 23:30:00|18712.1|18672.1|18737.5|18697.5|18739.2|18699.2|18711.8|18671.8|0
1600904100000|2020-09-23 23:35:00|18737.3|18697.3|18723.8|18683.8|18737.3|18697.3|18719.6|18679.6|0
1600904400000|2020-09-23 23:40:00|18723.7|18683.7|18750.6|18710.6|18754.1|18714.1|18720.2|18680.2|0
1600904700000|2020-09-23 23:45:00|18751.6|18711.6|18763.6|18723.6|18766.5|18726.5|18748.7|18708.7|0
1600905000000|2020-09-23 23:50:00|18763.3|18723.3|18753.5|18713.5|18768.2|18728.2|18753.5|18713.5|0
1600905300000|2020-09-23 23:55:00|18753.2|18713.2|18745.7|18705.7|18755.2|18715.2|18743.4|18703.4|0
1600905600000|2020-09-24 00:00:00|18745.6|18705.6|18764.8|18724.8|18771.3|18731.3|18745.1|18705.1|0
1600905900000|2020-09-24 00:05:00|18764.4|18724.4|18762.4|18722.4|18770.2|18730.2|18728.1|18688.1|0
1600906200000|2020-09-24 00:10:00|18762.5|18722.5|18774.2|18734.2|18774.2|18734.2|18749.8|18709.8|0
1600906500000|2020-09-24 00:15:00|18774.4|18734.4|18798.7|18758.7|18804.3|18764.3|18768.5|18728.5|0
1600906800000|2020-09-24 00:20:00|18798.9|18758.9|18798|18758|18809.7|18769.7|18791.8|18751.8|0
1600907100000|2020-09-24 00:25:00|18798.2|18758.2|18795.1|18755.1|18803.7|18763.7|18786.7|18746.7|0
1600907400000|2020-09-24 00:30:00|18794.1|18754.1|18786.5|18746.5|18798.4|18758.4|18780.3|18740.3|0
1600907700000|2020-09-24 00:35:00|18786.4|18746.4|18821.8|18781.8|18821.8|18781.8|18786.4|18746.4|0
1600908000000|2020-09-24 00:40:00|18821.6|18781.6|18828.1|18788.1|18834.3|18794.3|18816.3|18776.3|0
1600908300000|2020-09-24 00:45:00|18828|18788|18840|18800|18840.5|18800.5|18828|18788|0
1600908600000|2020-09-24 00:50:00|18839|18799|18834.7|18794.7|18841.3|18801.3|18828.8|18788.8|0
1600908900000|2020-09-24 00:55:00|18833.7|18793.7|18844.1|18804.1|18846.9|18806.9|18829.1|18789.1|0
1600909200000|2020-09-24 01:00:00|18843.1|18803.1|18849|18809|18860.4|18820.4|18836.3|18796.3|0
1600909500000|2020-09-24 01:05:00|18848.8|18808.8|18826.2|18786.2|18849.1|18809.1|18825.8|18785.8|0
1600909800000|2020-09-24 01:10:00|18826.1|18786.1|18808|18768|18832|18792|18807.7|18767.7|0
1600910100000|2020-09-24 01:15:00|18808.1|18768.1|18832.2|18792.2|18837.9|18797.9|18808.1|18768.1|0
1600910400000|2020-09-24 01:20:00|18831.4|18791.4|18844.6|18804.6|18844.6|18804.6|18826|18786|0
1600910700000|2020-09-24 01:25:00|18846.3|18806.3|18848.9|18808.9|18860.9|18820.9|18843|18803|0
1600911000000|2020-09-24 01:30:00|18847.9|18807.9|18846.1|18806.1|18860.9|18820.9|18837.5|18797.5|0
1600911300000|2020-09-24 01:35:00|18846.3|18806.3|18831.6|18791.6|18848.7|18808.7|18831.6|18791.6|0
1600911600000|2020-09-24 01:40:00|18831.7|18791.7|18831.6|18791.6|18837.3|18797.3|18825.5|18785.5|0
1600911900000|2020-09-24 01:45:00|18831.4|18791.4|18808.8|18768.8|18831.4|18791.4|18808.5|18768.5|0
1600912200000|2020-09-24 01:50:00|18808.9|18768.9|18804.7|18764.7|18814.6|18774.6|18802.2|18762.2|0
1600912500000|2020-09-24 01:55:00|18804.5|18764.5|18785.8|18745.8|18804.5|18764.5|18779.6|18739.6|0
1600912800000|2020-09-24 02:00:00|18785.6|18745.6|18794.8|18754.8|18803.5|18763.5|18785.5|18745.5|0
1600913100000|2020-09-24 02:05:00|18794.6|18754.6|18807.6|18767.6|18813.2|18773.2|18791.7|18751.7|0
1600913400000|2020-09-24 02:10:00|18807.5|18767.5|18795.4|18755.4|18813.1|18773.1|18792.6|18752.6|0
1600913700000|2020-09-24 02:15:00|18795.5|18755.5|18825.9|18785.9|18848.3|18808.3|18792.8|18752.8|0
1600914000000|2020-09-24 02:20:00|18825.7|18785.7|18817.8|18777.8|18826.9|18786.9|18814.9|18774.9|0
1600914300000|2020-09-24 02:25:00|18817.9|18777.9|18820.7|18780.7|18826.8|18786.8|18815.1|18775.1|0
1600914600000|2020-09-24 02:30:00|18820.6|18780.6|18806.8|18766.8|18820.8|18780.8|18800.9|18760.9|0
1600914900000|2020-09-24 02:35:00|18806.9|18766.9|18801.2|18761.2|18807.2|18767.2|18789.4|18749.4|0
1600915200000|2020-09-24 02:40:00|18801.3|18761.3|18803.6|18763.6|18818.7|18778.7|18800.4|18760.4|0
1600915500000|2020-09-24 02:45:00|18802.6|18762.6|18801.5|18761.5|18812.7|18772.7|18800.9|18760.9|0
1600915800000|2020-09-24 02:50:00|18801.4|18761.4|18789|18749|18804.2|18764.2|18788.9|18748.9|0
1600916100000|2020-09-24 02:55:00|18789.2|18749.2|18807|18767|18810.1|18770.1|18788.7|18748.7|0
1600916400000|2020-09-24 03:00:00|18806|18766|18784.8|18744.8|18809|18769|18779.1|18739.1|0
1600916700000|2020-09-24 03:05:00|18784.9|18744.9|18797.2|18757.2|18797.4|18757.4|18779.4|18739.4|0
1600917000000|2020-09-24 03:10:00|18797.3|18757.3|18809.4|18769.4|18814.6|18774.6|18796.9|18756.9|0
1600917300000|2020-09-24 03:15:00|18809.3|18769.3|18803.4|18763.4|18809.5|18769.5|18797.7|18757.7|0
1600917600000|2020-09-24 03:20:00|18803.3|18763.3|18794.5|18754.5|18803.6|18763.6|18791.3|18751.3|0
1600917900000|2020-09-24 03:25:00|18793.5|18753.5|18785.2|18745.2|18797.3|18757.3|18785.2|18745.2|0
1600918200000|2020-09-24 03:30:00|18784.2|18744.2|18798.1|18758.1|18798.3|18758.3|18779.5|18739.5|0
1600918500000|2020-09-24 03:35:00|18798|18758|18798|18758|18800.8|18760.8|18795.2|18755.2|0
1600918800000|2020-09-24 03:40:00|18798.1|18758.1|18782.2|18742.2|18803.6|18763.6|18779.5|18739.5|0
1600919100000|2020-09-24 03:45:00|18782.3|18742.3|18782.5|18742.5|18793.9|18753.9|18779.3|18739.3|0
1600919400000|2020-09-24 03:50:00|18782.3|18742.3|18782.6|18742.6|18788.5|18748.5|18782.1|18742.1|0
1600919700000|2020-09-24 03:55:00|18782.9|18742.9|18782.5|18742.5|18788.4|18748.4|18782.1|18742.1|0
1600920000000|2020-09-24 04:00:00|18782.3|18742.3|18782.6|18742.6|18788.4|18748.4|18776.5|18736.5|0
1600920300000|2020-09-24 04:05:00|18782.8|18742.8|18783.1|18743.1|18788.9|18748.9|18782.3|18742.3|0
1600920600000|2020-09-24 04:10:00|18782.9|18742.9|18800.6|18760.6|18800.9|18760.9|18782.9|18742.9|0
1600920900000|2020-09-24 04:15:00|18800.5|18760.5|18794.9|18754.9|18800.7|18760.7|18794.6|18754.6|0
1600921200000|2020-09-24 04:20:00|18794.8|18754.8|18789.4|18749.4|18800.2|18760.2|18788.1|18748.1|0
1600921500000|2020-09-24 04:25:00|18789.3|18749.3|18783.6|18743.6|18789.5|18749.5|18783.6|18743.6|0
1600921800000|2020-09-24 04:30:00|18785.5|18745.5|18751.2|18711.2|18789.3|18749.3|18751.2|18711.2|0
1600922100000|2020-09-24 04:35:00|18751.3|18711.3|18728.5|18688.5|18754.6|18714.6|18728.1|18688.1|0
1600922400000|2020-09-24 04:40:00|18728.3|18688.3|18727.7|18687.7|18728.3|18688.3|18713.2|18673.2|0
1600922700000|2020-09-24 04:45:00|18727.6|18687.6|18734.1|18694.1|18734.1|18694.1|18721.3|18681.3|0
1600923000000|2020-09-24 04:50:00|18734.2|18694.2|18706.7|18666.7|18734.2|18694.2|18699.8|18659.8|0
1600923300000|2020-09-24 04:55:00|18706.9|18666.9|18700.1|18660.1|18707|18667|18699.5|18659.5|0
1600923600000|2020-09-24 05:00:00|18700.3|18660.3|18688.7|18648.7|18713.3|18673.3|18674.2|18634.2|0
1600923900000|2020-09-24 05:05:00|18688.6|18648.6|18699.6|18659.6|18711.7|18671.7|18688.6|18648.6|0
1600924200000|2020-09-24 05:10:00|18699.5|18659.5|18708.9|18668.9|18711.8|18671.8|18693.5|18653.5|0
1600924500000|2020-09-24 05:15:00|18709.9|18669.9|18711.9|18671.9|18718|18678|18705.7|18665.7|0
1600924800000|2020-09-24 05:20:00|18711.8|18671.8|18707.1|18667.1|18716|18676|18701.1|18661.1|0
1600925100000|2020-09-24 05:25:00|18707.2|18667.2|18715.2|18675.2|18727|18687|18707.1|18667.1|0
1600925400000|2020-09-24 05:30:00|18715.1|18675.1|18738.1|18698.1|18738.6|18698.6|18709.4|18669.4|0
1600925700000|2020-09-24 05:35:00|18738|18698|18732.8|18692.8|18738|18698|18721.4|18681.4|0
1600926000000|2020-09-24 05:40:00|18732.9|18692.9|18724.5|18684.5|18733|18693|18724.3|18684.3|0
1600926300000|2020-09-24 05:45:00|18724.6|18684.6|18736.8|18696.8|18742.4|18702.4|18723.8|18683.8|0
1600926600000|2020-09-24 05:50:00|18737|18697|18737.8|18697.8|18743.6|18703.6|18728.6|18688.6|0
1600926900000|2020-09-24 05:55:00|18738|18698|18755.4|18715.4|18757.7|18717.7|18737.9|18697.9|0
1600927200000|2020-09-24 06:00:00|18755.2|18715.2|18736.1|18721.1|18776.9|18741.1|18726.1|18711.1|47
1600927500000|2020-09-24 06:05:00|18741.1|18726.1|18731.1|18716.1|18741.1|18726.1|18731.1|18716.1|20
1600927800000|2020-09-24 06:10:00|18726.1|18711.1|18691.1|18676.1|18731.1|18716.1|18691.1|18676.1|66
1600928100000|2020-09-24 06:15:00|18686.1|18671.1|18661.1|18646.1|18686.1|18671.1|18656.1|18641.1|47
1600928400000|2020-09-24 06:20:00|18666.1|18651.1|18671.1|18656.1|18676.1|18661.1|18661.1|18646.1|34
1600928700000|2020-09-24 06:25:00|18676.1|18661.1|18671.1|18656.1|18686.1|18671.1|18671.1|18656.1|35
1600929000000|2020-09-24 06:30:00|18666.1|18651.1|18671.1|18656.1|18676.1|18661.1|18656.1|18641.1|34
1600929300000|2020-09-24 06:35:00|18666.1|18651.1|18666.1|18651.1|18681.1|18666.1|18661.1|18646.1|51
1600929600000|2020-09-24 06:40:00|18676.1|18661.1|18666.1|18651.1|18686.1|18671.1|18666.1|18651.1|46
1600929900000|2020-09-24 06:45:00|18671.1|18656.1|18691.1|18676.1|18691.1|18676.1|18666.1|18651.1|40
1600930200000|2020-09-24 06:50:00|18686.1|18671.1|18676.1|18661.1|18691.1|18676.1|18671.1|18656.1|56
1600930500000|2020-09-24 06:55:00|18671.1|18656.1|18696.1|18681.1|18706.1|18691.1|18656.1|18641.1|59
1600930800000|2020-09-24 07:00:00|18701.1|18686.1|18691.1|18676.1|18721.1|18706.1|18656.1|18641.1|669
1600931100000|2020-09-24 07:05:00|18686.1|18671.1|18686.1|18671.1|18736.1|18721.1|18681.1|18666.1|576
1600931400000|2020-09-24 07:10:00|18681.1|18666.1|18756.1|18741.1|18756.1|18741.1|18681.1|18666.1|533
1600931700000|2020-09-24 07:15:00|18751.1|18736.1|18816.1|18801.1|18816.1|18801.1|18716.1|18701.1|540
1600932000000|2020-09-24 07:20:00|18821.1|18806.1|18816.1|18801.1|18826.1|18811.1|18786.1|18771.1|534
1600932300000|2020-09-24 07:25:00|18811.1|18796.1|18816.1|18801.1|18856.1|18841.1|18806.1|18791.1|680
1600932600000|2020-09-24 07:30:00|18811.1|18796.1|18856.1|18841.1|18861.1|18846.1|18796.1|18781.1|436
1600932900000|2020-09-24 07:35:00|18851.1|18836.1|18876.1|18861.1|18891.1|18876.1|18826.1|18811.1|417
1600933200000|2020-09-24 07:40:00|18874.9|18859.9|18884.9|18869.9|18889.9|18874.9|18869.9|18854.9|280
1600933500000|2020-09-24 07:45:00|18889.9|18874.9|18914.9|18899.9|18914.9|18899.9|18879.9|18864.9|320
1600933800000|2020-09-24 07:50:00|18909.9|18894.9|18909.9|18894.9|18919.9|18904.9|18889.9|18874.9|383
1600934100000|2020-09-24 07:55:00|18904.9|18889.9|18939.9|18924.9|18949.9|18934.9|18894.9|18879.9|206
1600934400000|2020-09-24 08:00:00|18934.9|18919.9|18884.9|18869.9|18944.9|18929.9|18884.9|18869.9|307
1600934700000|2020-09-24 08:05:00|18889.9|18874.9|18894.9|18879.9|18909.9|18894.9|18879.9|18864.9|165
1600935000000|2020-09-24 08:10:00|18899.9|18884.9|18834.9|18819.9|18909.9|18894.9|18834.9|18819.9|280
1600935300000|2020-09-24 08:15:00|18829.9|18814.9|18859.9|18844.9|18859.9|18844.9|18829.9|18814.9|216
1600935600000|2020-09-24 08:20:00|18849.9|18834.9|18859.9|18844.9|18859.9|18844.9|18844.9|18829.9|172
1600935900000|2020-09-24 08:25:00|18864.9|18849.9|18904.9|18889.9|18904.9|18889.9|18864.9|18849.9|162
1600936200000|2020-09-24 08:30:00|18909.9|18894.9|18914.9|18899.9|18919.9|18904.9|18884.9|18869.9|133
1600936500000|2020-09-24 08:35:00|18919.9|18904.9|18929.9|18914.9|18944.9|18929.9|18919.9|18904.9|116
1600936800000|2020-09-24 08:40:00|18924.9|18909.9|18919.9|18904.9|18929.9|18914.9|18909.9|18894.9|83
1600937100000|2020-09-24 08:45:00|18924.9|18909.9|18899.9|18884.9|18929.9|18914.9|18899.9|18884.9|112
1600937400000|2020-09-24 08:50:00|18894.9|18879.9|18869.9|18854.9|18894.9|18879.9|18869.9|18854.9|172
1600937700000|2020-09-24 08:55:00|18874.9|18859.9|18879.9|18864.9|18879.9|18864.9|18864.9|18849.9|135
1600938000000|2020-09-24 09:00:00|18874.9|18859.9|18864.9|18849.9|18874.9|18859.9|18854.9|18839.9|128
1600938300000|2020-09-24 09:05:00|18869.9|18854.9|18859.9|18844.9|18874.9|18859.9|18854.9|18839.9|133
1600938600000|2020-09-24 09:10:00|18854.9|18839.9|18874.9|18859.9|18874.9|18859.9|18849.9|18834.9|97
1600938900000|2020-09-24 09:15:00|18879.9|18864.9|18909.9|18894.9|18909.9|18894.9|18874.9|18859.9|165
1600939200000|2020-09-24 09:20:00|18904.9|18889.9|18914.9|18899.9|18919.9|18904.9|18899.9|18884.9|77
1600939500000|2020-09-24 09:25:00|18919.9|18904.9|18919.9|18904.9|18929.9|18914.9|18909.9|18894.9|111
1600939800000|2020-09-24 09:30:00|18924.9|18909.9|18934.9|18919.9|18949.9|18934.9|18924.9|18909.9|166
1600940100000|2020-09-24 09:35:00|18929.9|18914.9|18929.9|18914.9|18939.9|18924.9|18924.9|18909.9|147
1600940400000|2020-09-24 09:40:00|18934.9|18919.9|18959.9|18944.9|18964.9|18949.9|18929.9|18914.9|264
1600940700000|2020-09-24 09:45:00|18964.9|18949.9|18969.9|18954.9|18989.9|18974.9|18954.9|18939.9|208
1600941000000|2020-09-24 09:50:00|18974.9|18959.9|18954.9|18939.9|18984.9|18969.9|18944.9|18929.9|138
1600941300000|2020-09-24 09:55:00|18959.9|18944.9|18989.9|18974.9|18994.9|18979.9|18959.9|18944.9|148
1600941600000|2020-09-24 10:00:00|18994.9|18979.9|19019.9|19004.9|19019.9|19004.9|18989.9|18974.9|252
1600941900000|2020-09-24 10:05:00|19024.9|19009.9|19029.9|19014.9|19029.9|19014.9|19019.9|19004.9|115
1600942200000|2020-09-24 10:10:00|19034.9|19019.9|19029.9|19014.9|19039.9|19024.9|19009.9|18994.9|206
1600942500000|2020-09-24 10:15:00|19034.9|19019.9|19044.9|19029.9|19044.9|19029.9|19024.9|19009.9|123
1600942800000|2020-09-24 10:20:00|19039.9|19024.9|19059.9|19044.9|19064.9|19049.9|19039.9|19024.9|168
1600943100000|2020-09-24 10:25:00|19054.9|19039.9|19059.9|19044.9|19069.9|19054.9|19054.9|19039.9|219
1600943400000|2020-09-24 10:30:00|19054.9|19039.9|19039.9|19024.9|19059.9|19044.9|19024.9|19009.9|157
1600943700000|2020-09-24 10:35:00|19034.9|19019.9|19064.9|19049.9|19064.9|19049.9|19029.9|19014.9|125
1600944000000|2020-09-24 10:40:00|19069.9|19054.9|19059.9|19044.9|19069.9|19054.9|19054.9|19039.9|78
1600944300000|2020-09-24 10:45:00|19064.9|19049.9|19084.9|19069.9|19089.9|19074.9|19064.9|19049.9|93
1600944600000|2020-09-24 10:50:00|19089.9|19074.9|19109.9|19094.9|19109.9|19094.9|19084.9|19069.9|126
1600944900000|2020-09-24 10:55:00|19104.9|19089.9|19084.9|19069.9|19109.9|19094.9|19074.9|19059.9|134
1600945200000|2020-09-24 11:00:00|19089.9|19074.9|19079.9|19064.9|19099.9|19084.9|19079.9|19064.9|118
1600945500000|2020-09-24 11:05:00|19074.9|19059.9|19034.9|19019.9|19074.9|19059.9|19029.9|19014.9|125
1600945800000|2020-09-24 11:10:00|19039.9|19024.9|19034.9|19019.9|19039.9|19024.9|19029.9|19014.9|227
1600946100000|2020-09-24 11:15:00|19029.9|19014.9|19049.9|19034.9|19049.9|19034.9|19024.9|19009.9|81
1600946400000|2020-09-24 11:20:00|19039.9|19024.9|19054.9|19039.9|19059.9|19044.9|19029.9|19014.9|114
1600946700000|2020-09-24 11:25:00|19059.9|19044.9|19069.9|19054.9|19069.9|19054.9|19049.9|19034.9|76
1600947000000|2020-09-24 11:30:00|19074.9|19059.9|19074.9|19059.9|19084.9|19069.9|19069.9|19054.9|76
1600947300000|2020-09-24 11:35:00|19079.9|19064.9|19084.9|19069.9|19099.9|19084.9|19079.9|19064.9|73
1600947600000|2020-09-24 11:40:00|19086|19071|19066|19051|19091|19076|19061|19046|82
1600947900000|2020-09-24 11:45:00|19071|19056|19046|19031|19071|19056|19046|19031|103
1600948200000|2020-09-24 11:50:00|19051|19036|19051|19036|19056|19041|19041|19026|186
1600948500000|2020-09-24 11:55:00|19056|19041|19056|19041|19066|19051|19051|19036|215
1600948800000|2020-09-24 12:00:00|19061|19046|19031|19016|19066|19051|19031|19016|161
1600949100000|2020-09-24 12:05:00|19026|19011|19031|19016|19031|19016|19011|18996|73
1600949400000|2020-09-24 12:10:00|19026|19011|19046|19031|19056|19041|19026|19011|127
1600949700000|2020-09-24 12:15:00|19051|19036|19056|19041|19071|19056|19041|19026|108
1600950000000|2020-09-24 12:20:00|19061|19046|19026|19011|19061|19046|19016|19001|109
1600950300000|2020-09-24 12:25:00|19031|19016|19026|19011|19036|19021|19011|18996|121
1600950600000|2020-09-24 12:30:00|19031|19016|18986|18971|19031|19016|18986|18971|162
1600950900000|2020-09-24 12:35:00|18991|18976|18956|18941|18996|18981|18956|18941|221
1600951200000|2020-09-24 12:40:00|18961|18946|18956|18941|18976|18961|18951|18936|145
1600951500000|2020-09-24 12:45:00|18951|18936|18971|18956|18981|18966|18951|18936|101
1600951800000|2020-09-24 12:50:00|18976|18961|18966|18951|18981|18966|18966|18951|75
1600952100000|2020-09-24 12:55:00|18976|18961|18966|18951|18981|18966|18961|18946|82
1600952400000|2020-09-24 13:00:00|18971|18956|18961|18946|18981|18966|18961|18946|97
1600952700000|2020-09-24 13:05:00|18966|18951|18956|18941|18971|18956|18946|18931|129
1600953000000|2020-09-24 13:10:00|18951|18936|18941|18926|18956|18941|18921|18906|136
1600953300000|2020-09-24 13:15:00|18936|18921|18916|18901|18936|18921|18906|18891|117
1600953600000|2020-09-24 13:20:00|18911|18896|18921|18906|18936|18921|18911|18896|231
1600953900000|2020-09-24 13:25:00|18926|18911|18946|18931|18951|18936|18926|18911|154
1600954200000|2020-09-24 13:30:00|18941|18926|18886|18871|18956|18941|18881|18866|359
1600954500000|2020-09-24 13:35:00|18891|18876|18856|18841|18906|18891|18851|18836|308
1600954800000|2020-09-24 13:40:00|18846|18831|18886|18871|18896|18881|18846|18831|446
1600955100000|2020-09-24 13:45:00|18876|18861|18976|18961|18976|18961|18876|18861|329
1600955400000|2020-09-24 13:50:00|18981|18966|18976|18961|18986|18971|18956|18941|254
1600955700000|2020-09-24 13:55:00|18971|18956|18956|18941|18971|18956|18941|18926|282
1600956000000|2020-09-24 14:00:00|18961|18946|18976|18961|19001|18986|18956|18941|287
1600956300000|2020-09-24 14:05:00|18981|18966|18981|18966|19011|18996|18961|18946|283
1600956600000|2020-09-24 14:10:00|18978.5|18963.5|18948.5|18933.5|18983.5|18968.5|18938.5|18923.5|221
1600956900000|2020-09-24 14:15:00|18953.5|18938.5|18938.5|18923.5|18963.5|18948.5|18933.5|18918.5|133
1600957200000|2020-09-24 14:20:00|18933.5|18918.5|18883.5|18868.5|18933.5|18918.5|18883.5|18868.5|211
1600957500000|2020-09-24 14:25:00|18878.5|18863.5|18858.5|18843.5|18878.5|18863.5|18848.5|18833.5|385
1600957800000|2020-09-24 14:30:00|18853.5|18838.5|18808.5|18793.5|18858.5|18843.5|18803.5|18788.5|348
1600958100000|2020-09-24 14:35:00|18803.5|18788.5|18818.5|18803.5|18833.5|18818.5|18803.5|18788.5|373
1600958400000|2020-09-24 14:40:00|18823.5|18808.5|18818.5|18803.5|18853.5|18838.5|18818.5|18803.5|283
1600958700000|2020-09-24 14:45:00|18823.5|18808.5|18848.5|18833.5|18868.5|18853.5|18823.5|18808.5|239
1600959000000|2020-09-24 14:50:00|18843.5|18828.5|18863.5|18848.5|18873.5|18858.5|18823.5|18808.5|246
1600959300000|2020-09-24 14:55:00|18858.5|18843.5|18863.5|18848.5|18878.5|18863.5|18848.5|18833.5|179
1600959600000|2020-09-24 15:00:00|18868.5|18853.5|18853.5|18838.5|18878.5|18863.5|18853.5|18838.5|199
1600959900000|2020-09-24 15:05:00|18858.5|18843.5|18823.5|18808.5|18863.5|18848.5|18818.5|18803.5|191
1600960200000|2020-09-24 15:10:00|18828.5|18813.5|18893.5|18878.5|18893.5|18878.5|18828.5|18813.5|235
1600960500000|2020-09-24 15:15:00|18888.5|18873.5|18868.5|18853.5|18888.5|18873.5|18863.5|18848.5|183
1600960800000|2020-09-24 15:20:00|18863.5|18848.5|18923.5|18908.5|18928.5|18913.5|18863.5|18848.5|437
1600961100000|2020-09-24 15:25:00|18918.5|18903.5|18913.5|18898.5|18933.5|18918.5|18908.5|18893.5|510
1600961400000|2020-09-24 15:30:00|18908.5|18893.5|18913.5|18898.5|18953.5|18938.5|18898.5|18883.5|361
1600961700000|2020-09-24 15:35:00|18918.5|18903.5|18958.5|18943.5|18958.5|18943.5|18913.5|18898.5|191
1600962000000|2020-09-24 15:40:00|18963.5|18948.5|18948.5|18933.5|18968.5|18953.5|18943.5|18928.5|87
1600962300000|2020-09-24 15:45:00|18953.5|18938.5|18923.5|18908.5|18953.5|18938.5|18913.5|18898.5|29
1600962600000|2020-09-24 15:50:00|18938.5|18913.5|18938.5|18918.5|18948.5|18928.5|18933.5|18913.5|17
1600962900000|2020-09-24 15:55:00|18943.5|18913.5|18968.5|18948.5|18973.5|18953.5|18938.5|18913.5|32
1600963200000|2020-09-24 16:00:00|18973.5|18953.5|18988.5|18963.5|18988.5|18968.5|18968.5|18948.5|56
1600963500000|2020-09-24 16:05:00|18993.5|18968.5|18993.5|18973.5|18993.5|18973.5|18983.5|18963.5|36
1600963800000|2020-09-24 16:10:00|18988.5|18968.5|18983.5|18958.5|18993.5|18973.5|18978.5|18958.5|36
1600964100000|2020-09-24 16:15:00|18988.5|18963.5|18988.5|18963.5|18998.5|18978.5|18983.5|18958.5|18
1600964400000|2020-09-24 16:20:00|18993.5|18968.5|18983.5|18958.5|18998.5|18973.5|18978.5|18958.5|26
1600964700000|2020-09-24 16:25:00|18988.5|18963.5|18988.5|18963.5|19003.5|18983.5|18983.5|18958.5|25
1600965000000|2020-09-24 16:30:00|18993.5|18968.5|18963.5|18943.5|18993.5|18968.5|18963.5|18943.5|15
1600965300000|2020-09-24 16:35:00|18968.5|18948.5|18953.5|18928.5|18968.5|18948.5|18948.5|18923.5|29
1600965600000|2020-09-24 16:40:00|18948.5|18923.5|18963.5|18943.5|18963.5|18943.5|18948.5|18923.5|5
1600965900000|2020-09-24 16:45:00|18958.5|18938.5|18978.5|18953.5|18978.5|18953.5|18958.5|18938.5|11
1600966200000|2020-09-24 16:50:00|18973.5|18948.5|18973.5|18948.5|18978.5|18953.5|18963.5|18943.5|21
1600966500000|2020-09-24 16:55:00|18978.5|18953.5|19003.5|18983.5|19003.5|18983.5|18973.5|18953.5|21
1600966800000|2020-09-24 17:00:00|18998.5|18978.5|19018.5|18998.5|19018.5|18998.5|18998.5|18978.5|15
1600967100000|2020-09-24 17:05:00|19013.5|18993.5|19023.5|19003.5|19023.5|19003.5|19013.5|18993.5|11
1600967400000|2020-09-24 17:10:00|19028.5|18998.5|19048.5|19023.5|19048.5|19023.5|19028.5|18998.5|38
1600967700000|2020-09-24 17:15:00|19043.5|19028.5|19043.5|19023.5|19058.5|19038.5|19043.5|19023.5|54
1600968000000|2020-09-24 17:20:00|19048.5|19028.5|19053.5|19033.5|19068.5|19048.5|19048.5|19023.5|25
1600968300000|2020-09-24 17:25:00|19058.5|19038.5|19058.5|19033.5|19063.5|19038.5|19053.5|19028.5|5
1600968600000|2020-09-24 17:30:00|19063.5|19038.5|19073.5|19048.5|19073.5|19053.5|19058.5|19033.5|16
1600968900000|2020-09-24 17:35:00|19068.5|19043.5|19063.5|19038.5|19068.5|19043.5|19053.5|19033.5|4
1600969200000|2020-09-24 17:40:00|19067.5|19039.5|19058.5|19033.5|19068.5|19048.5|19053.5|19033.5|2
1600969500000|2020-09-24 17:45:00|19063.5|19038.5|19053.5|19033.5|19063.5|19043.5|19053.5|19033.5|4
1600969800000|2020-09-24 17:50:00|19058.5|19038.5|19063.5|19038.5|19063.5|19043.5|19053.5|19028.5|32
1600970100000|2020-09-24 17:55:00|19058.5|19033.5|19048.5|19023.5|19063.5|19043.5|19043.5|19023.5|29
1600970400000|2020-09-24 18:00:00|19053.5|19028.5|19048.5|19023.5|19058.5|19033.5|19038.5|19018.5|27
1600970700000|2020-09-24 18:05:00|19043.5|19028.5|19043.5|19023.5|19048.5|19028.5|19038.5|19013.5|11
1600971000000|2020-09-24 18:10:00|19038.5|19018.5|19048.5|19023.5|19048.5|19028.5|19038.5|19013.5|6
1600971300000|2020-09-24 18:15:00|19043.5|19028.5|19018.5|18998.5|19053.5|19028.5|19018.5|18993.5|14
1600971600000|2020-09-24 18:20:00|19013.5|18993.5|18998.5|18973.5|19013.5|18998.5|18993.5|18973.5|16
1600971900000|2020-09-24 18:25:00|18993.5|18968.5|19003.5|18988.5|19013.5|18993.5|18988.5|18963.5|29
1600972200000|2020-09-24 18:30:00|||||||||4
1600972500000|2020-09-24 18:35:00|19013.5|18998.5|19013.5|18998.5|19013.5|18998.5|19013.5|18998.5|4
1600972800000|2020-09-24 18:40:00|19023.5|19008.5|19033.5|19018.5|19033.5|19018.5|19023.5|19008.5|6
1600973100000|2020-09-24 18:45:00|19018.5|19003.5|18998.5|18983.5|19028.5|19013.5|18998.5|18983.5|7
1600973400000|2020-09-24 18:50:00|18988.5|18973.5|18973.5|18958.5|18988.5|18973.5|18973.5|18958.5|14
1600973700000|2020-09-24 18:55:00|18968.5|18953.5|18963.5|18948.5|18968.5|18953.5|18958.5|18943.5|7
1600974000000|2020-09-24 19:00:00|18953.5|18938.5|18948.5|18933.5|18953.5|18938.5|18948.5|18933.5|5
1600974300000|2020-09-24 19:05:00|18953.5|18938.5|18953.5|18938.5|18953.5|18938.5|18938.5|18923.5|12
1600974600000|2020-09-24 19:10:00|18943.5|18928.5|18953.5|18938.5|18953.5|18938.5|18938.5|18923.5|21
1600974900000|2020-09-24 19:15:00|18958.5|18943.5|18948.5|18933.5|18963.5|18948.5|18948.5|18933.5|20
1600975200000|2020-09-24 19:20:00|18943.5|18928.5|18898.5|18883.5|18943.5|18928.5|18898.5|18883.5|27
1600975500000|2020-09-24 19:25:00|18903.5|18888.5|18913.5|18898.5|18913.5|18898.5|18903.5|18888.5|10
1600975800000|2020-09-24 19:30:00|18908.5|18893.5|18923.5|18908.5|18923.5|18908.5|18908.5|18893.5|15
1600976100000|2020-09-24 19:35:00|18918.5|18903.5|18958.5|18943.5|18958.5|18943.5|18913.5|18898.5|13
1600976400000|2020-09-24 19:40:00|18968.5|18953.5|18973.5|18958.5|18973.5|18958.5|18968.5|18953.5|4
1600976700000|2020-09-24 19:45:00|18983.5|18968.5|18973.5|18958.5|18988.5|18973.5|18973.5|18958.5|10
1600977000000|2020-09-24 19:50:00|18968.5|18953.5|18973.5|18958.5|18973.5|18958.5|18953.5|18938.5|17
1600977300000|2020-09-24 19:55:00|18978.5|18963.5|18973.5|18958.5|18978.5|18963.5|18968.5|18953.5|11
1600977600000|2020-09-24 20:00:00|18985.5|18945.5|18997.4|18957.4|19002.1|18962.1|18971.6|18931.6|0
1600977900000|2020-09-24 20:05:00|18998.1|18958.1|18997.4|18957.4|19003.4|18963.4|18990.2|18950.2|0
1600978200000|2020-09-24 20:10:00|18997.2|18957.2|18998.5|18958.5|19010.6|18970.6|18991.9|18951.9|0
1600978500000|2020-09-24 20:15:00|18998|18958|18996|18956|19000|18960|18995.5|18955.5|0
1600978800000|2020-09-24 20:20:00|18995.5|18955.5|18996|18956|18997|18957|18994.5|18954.5|0
1600979100000|2020-09-24 20:25:00|18997|18957|18996|18956|18997|18957|18996|18956|0
1600979400000|2020-09-24 20:30:00|18995.7|18955.7|19007.4|18967.4|19012.1|18972.1|18993|18953|0
1600979700000|2020-09-24 20:35:00|19007.7|18967.7|19000.2|18960.2|19014.6|18974.6|18997.2|18957.2|0
1600980000000|2020-09-24 20:40:00|19000|18960|18999|18959|19002|18962|18993|18953|0
1600980300000|2020-09-24 20:45:00|18998.7|18958.7|19024.8|18984.8|19026.5|18986.5|18997.2|18957.2|0
1600980600000|2020-09-24 20:50:00|19024.6|18984.6|19027.5|18987.5|19027.8|18987.8|19010.4|18970.4|0
1600980900000|2020-09-24 20:55:00|19026.5|18986.5|19011.6|18971.6|19029.5|18989.5|19008.4|18968.4|0
1600981200000|2020-09-24 21:00:00|19011.1|18971.1|19010.5|18970.5|19014.5|18974.5|19009.3|18969.3|0
1600981500000|2020-09-24 21:05:00|19010|18970|19007.5|18967.5|19011|18971|19007.5|18967.5|0
1600981800000|2020-09-24 21:10:00|19009|18969|19007.5|18967.5|19009|18969|19007.5|18967.5|0
1600982100000|2020-09-24 21:15:00|19008|18968|19012|18972|19012.5|18972.5|19008|18968|0
1600982400000|2020-09-24 21:20:00|19013|18973|19010|18970|19013|18973|19009.5|18969.5|0
1600982700000|2020-09-24 21:25:00|19011.5|18971.5|19012|18972|19012|18972|19011.5|18971.5|0
1600983000000|2020-09-24 21:30:00|19011.5|18971.5|19010.5|18970.5|19011.5|18971.5|19009.5|18969.5|0
1600983300000|2020-09-24 21:35:00|19011|18971|19011|18971|19011.5|18971.5|19011|18971|0
1600983900000|2020-09-24 21:45:00|19012.5|18972.5|19013|18973|19014|18974|19012|18972|0
1600984200000|2020-09-24 21:50:00|19012|18972|19019|18979|19019|18979|19012|18972|0
1600984500000|2020-09-24 21:55:00|19018.5|18978.5|19018.5|18978.5|19020.5|18980.5|19018.5|18978.5|0
1600984800000|2020-09-24 22:00:00|19021.2|18981.2|19039.7|18999.7|19047.5|19007.5|19020|18980|0
1600985100000|2020-09-24 22:05:00|19039.8|18999.8|19052.2|19012.2|19056.5|19016.5|19039.8|18999.8|0
1600985400000|2020-09-24 22:10:00|19052.5|19012.5|19053.5|19013.5|19056.5|19016.5|19047.5|19007.5|0
1600985700000|2020-09-24 22:15:00|19053.4|19013.4|19053.5|19013.5|19054.1|19014.1|19050.5|19010.5|0
1600986000000|2020-09-24 22:20:00|19053.6|19013.6|19050.5|19010.5|19055.2|19015.2|19050.5|19010.5|0
1600986300000|2020-09-24 22:25:00|19050.6|19010.6|19046.3|19006.3|19052.2|19012.2|19045|19005|0
1600986600000|2020-09-24 22:30:00|19046.2|19006.2|19050.5|19010.5|19050.5|19010.5|19042.1|19002.1|0
1600986900000|2020-09-24 22:35:00|19050.8|19010.8|19057.1|19017.1|19057.1|19017.1|19048.6|19008.6|0
1600987200000|2020-09-24 22:40:00|19057.2|19017.2|19046|19006|19066.6|19026.6|19046|19006|0
1600987500000|2020-09-24 22:45:00|19045|19005|19040.3|19000.3|19046.3|19006.3|19037.4|18997.4|0
1600987800000|2020-09-24 22:50:00|19040.6|19000.6|19045|19005|19046.3|19006.3|19040.3|19000.3|0
1600988100000|2020-09-24 22:55:00|19045.2|19005.2|19043.3|19003.3|19046.9|19006.9|19042.1|19002.1|0
1600988400000|2020-09-24 23:00:00|19043.1|19003.1|19043.9|19003.9|19043.9|19003.9|19037.3|18997.3|0
1600988700000|2020-09-24 23:05:00|19044.2|19004.2|19053|19013|19058.4|19018.4|19044.2|19004.2|0
1600989000000|2020-09-24 23:10:00|19052.7|19012.7|19060.2|19020.2|19061.4|19021.4|19050.6|19010.6|0
1600989300000|2020-09-24 23:15:00|19060.4|19020.4|19081.9|19041.9|19086.6|19046.6|19058.4|19018.4|0
1600989600000|2020-09-24 23:20:00|19081.7|19041.7|19077.6|19037.6|19083.6|19043.6|19076.4|19036.4|0
1600989900000|2020-09-24 23:25:00|19077.4|19037.4|19074.7|19034.7|19083|19043|19073.4|19033.4|0
1600990200000|2020-09-24 23:30:00|19074.9|19034.9|19080.6|19040.6|19083.6|19043.6|19068.7|19028.7|0
1600990500000|2020-09-24 23:35:00|19080.7|19040.7|19080.6|19040.6|19083.6|19043.6|19076.4|19036.4|0
1600990800000|2020-09-24 23:40:00|19080.9|19040.9|19083.6|19043.6|19084.8|19044.8|19077.6|19037.6|0
1600991100000|2020-09-24 23:45:00|19083.8|19043.8|19074.9|19034.9|19086.6|19046.6|19073.6|19033.6|0
1600991400000|2020-09-24 23:50:00|19075.1|19035.1|19067.7|19027.7|19082.1|19042.1|19066.4|19026.4|0
1600991700000|2020-09-24 23:55:00|19067.5|19027.5|19071.9|19031.9|19074.9|19034.9|19064.7|19024.7|0
1600992000000|2020-09-25 00:00:00|19071.6|19031.6|19054.4|19014.4|19089.2|19049.2|19044.3|19004.3|0
1600992300000|2020-09-25 00:05:00|19054.3|19014.3|19059.9|19019.9|19061.6|19021.6|19044.3|19004.3|0
1600992600000|2020-09-25 00:10:00|19060.1|19020.1|19049.7|19009.7|19065.9|19025.9|19045.5|19005.5|0
1600992900000|2020-09-25 00:15:00|19049.5|19009.5|19074.5|19034.5|19074.8|19034.8|19046.5|19006.5|0
1600993200000|2020-09-25 00:20:00|19074.4|19034.4|19068.2|19028.2|19074.7|19034.7|19056.6|19016.6|0
1600993500000|2020-09-25 00:25:00|19068.4|19028.4|19064.3|19024.3|19068.4|19028.4|19061.3|19021.3|0
1600993800000|2020-09-25 00:30:00|19065.3|19025.3|19067.2|19027.2|19067.4|19027.4|19055.5|19015.5|0
1600994100000|2020-09-25 00:35:00|19067.1|19027.1|19074.4|19034.4|19079.5|19039.5|19056.2|19016.2|0
1600994400000|2020-09-25 00:40:00|19074.2|19034.2|19085.8|19045.8|19086.1|19046.1|19074.2|19034.2|0
1600994700000|2020-09-25 00:45:00|19085.9|19045.9|19080.2|19040.2|19086|19046|19077.5|19037.5|0
1600995000000|2020-09-25 00:50:00|19080.3|19040.3|19091.8|19051.8|19091.8|19051.8|19080.2|19040.2|0
1600995300000|2020-09-25 00:55:00|19092|19052|19086|19046|19097.3|19057.3|19080.5|19040.5|0
1600995600000|2020-09-25 01:00:00|19087|19047|19084.7|19044.7|19097|19057|19084.4|19044.4|0
1600995900000|2020-09-25 01:05:00|19084.6|19044.6|19084.4|19044.4|19090.7|19050.7|19079.1|19039.1|0
1600996200000|2020-09-25 01:10:00|19084.6|19044.6|19076.4|19036.4|19096.2|19056.2|19076.4|19036.4|0
1600996500000|2020-09-25 01:15:00|19079.1|19039.1|19102.2|19062.2|19108|19068|19076.4|19036.4|0
1600996800000|2020-09-25 01:20:00|19102.1|19062.1|19113.6|19073.6|19114.1|19074.1|19102.1|19062.1|0
1600997100000|2020-09-25 01:25:00|19113.8|19073.8|19105.3|19065.3|19119.9|19079.9|19102.5|19062.5|0
1600997400000|2020-09-25 01:30:00|19108|19068|19087.5|19047.5|19108.4|19068.4|19079.6|19039.6|0
1600997700000|2020-09-25 01:35:00|19087.3|19047.3|19103.9|19063.9|19104.4|19064.4|19087.3|19047.3|0
1600998000000|2020-09-25 01:40:00|19104.1|19064.1|19095.3|19055.3|19109.9|19069.9|19092.7|19052.7|0
1600998300000|2020-09-25 01:45:00|19095.5|19055.5|19098.9|19058.9|19110.2|19070.2|19092.9|19052.9|0
1600998600000|2020-09-25 01:50:00|19099.9|19059.9|19103.9|19063.9|19104.1|19064.1|19090.5|19050.5|0
1600998900000|2020-09-25 01:55:00|19104.1|19064.1|19089.3|19049.3|19104.1|19064.1|19086.5|19046.5|0
1600999200000|2020-09-25 02:00:00|19089.4|19049.4|19092.1|19052.1|19097.8|19057.8|19083.7|19043.7|0
1600999500000|2020-09-25 02:05:00|19091.1|19051.1|19092.5|19052.5|19098.6|19058.6|19086.5|19046.5|0
1600999800000|2020-09-25 02:10:00|19092.6|19052.6|19097.8|19057.8|19098.1|19058.1|19086.7|19046.7|0
1601000100000|2020-09-25 02:15:00|19095.8|19055.8|19109.4|19069.4|19109.4|19069.4|19092.5|19052.5|0
1601000400000|2020-09-25 02:20:00|19109.3|19069.3|19108.8|19068.8|19115.4|19075.4|19106.3|19066.3|0
1601000700000|2020-09-25 02:25:00|19108.9|19068.9|19092.3|19052.3|19109.3|19069.3|19089.5|19049.5|0
1601001000000|2020-09-25 02:30:00|19092.1|19052.1|19081|19041|19092.3|19052.3|19081|19041|0
1601001300000|2020-09-25 02:35:00|19081.2|19041.2|19069.5|19029.5|19084.2|19044.2|19066.4|19026.4|0
1601001600000|2020-09-25 02:40:00|19069.4|19029.4|19075.7|19035.7|19081.7|19041.7|19069.4|19029.4|0
1601001900000|2020-09-25 02:45:00|19075.8|19035.8|19087.3|19047.3|19092.8|19052.8|19075.8|19035.8|0
1601002200000|2020-09-25 02:50:00|19087.1|19047.1|19083.3|19043.3|19092.6|19052.6|19080.7|19040.7|0
1601002500000|2020-09-25 02:55:00|19082.3|19042.3|19077.9|19037.9|19086.7|19046.7|19077.7|19037.7|0
1601002800000|2020-09-25 03:00:00|19078.9|19038.9|19086.7|19046.7|19087.1|19047.1|19078|19038|0
1601003100000|2020-09-25 03:05:00|19086.8|19046.8|19100.9|19060.9|19106.4|19066.4|19086.7|19046.7|0
1601003400000|2020-09-25 03:10:00|19101.9|19061.9|19093.1|19053.1|19106.6|19066.6|19091.4|19051.4|0
1601003700000|2020-09-25 03:15:00|19093.2|19053.2|19099.1|19059.1|19104.7|19064.7|19093.1|19053.1|0
1601004000000|2020-09-25 03:20:00|19101.1|19061.1|19098.3|19058.3|19110.4|19070.4|19098.3|19058.3|0
1601004300000|2020-09-25 03:25:00|19097.3|19057.3|19087.5|19047.5|19097.3|19057.3|19087.1|19047.1|0
1601004600000|2020-09-25 03:30:00|19087.3|19047.3|19081.1|19041.1|19092.7|19052.7|19081.1|19041.1|0
1601004900000|2020-09-25 03:35:00|19080.9|19040.9|19064|19024|19081.2|19041.2|19058.3|19018.3|0
1601005200000|2020-09-25 03:40:00|19063|19023|19058.2|19018.2|19063|19023|19052.8|19012.8|0
1601005500000|2020-09-25 03:45:00|19058.1|19018.1|19053.3|19013.3|19058.7|19018.7|19047.5|19007.5|0
1601005800000|2020-09-25 03:50:00|19053.2|19013.2|19035.7|18995.7|19053.2|19013.2|19029.9|18989.9|0
1601006100000|2020-09-25 03:55:00|19035.6|18995.6|19042.1|19002.1|19044.9|19004.9|19029.9|18989.9|0
1601006400000|2020-09-25 04:00:00|19042.2|19002.2|19048.2|19008.2|19053.7|19013.7|19035.9|18995.9|0
1601006700000|2020-09-25 04:05:00|19049.2|19009.2|19048.2|19008.2|19053.7|19013.7|19042|19002|0
1601007000000|2020-09-25 04:10:00|19048.3|19008.3|19047.8|19007.8|19048.3|19008.3|19042.4|19002.4|0
1601007300000|2020-09-25 04:15:00|19048|19008|19042.6|19002.6|19053.7|19013.7|19042|19002|0
1601007600000|2020-09-25 04:20:00|19043.4|19003.4|19044|19004|19049.7|19009.7|19043.2|19003.2|0
1601007900000|2020-09-25 04:25:00|19044.1|19004.1|19043.5|19003.5|19049.5|19009.5|19043.4|19003.4|0
1601008200000|2020-09-25 04:30:00|19043.6|19003.6|19056.1|19016.1|19061.3|19021.3|19043.1|19003.1|0
1601008500000|2020-09-25 04:35:00|19055.9|19015.9|19051.6|19011.6|19056.1|19016.1|19049.8|19009.8|0
1601008800000|2020-09-25 04:40:00|19051.5|19011.5|19057.8|19017.8|19063.4|19023.4|19051.5|19011.5|0
1601009100000|2020-09-25 04:45:00|19057.9|19017.9|19063.6|19023.6|19064.1|19024.1|19054.7|19014.7|0
1601009400000|2020-09-25 04:50:00|19063.7|19023.7|19075.7|19035.7|19076.1|19036.1|19063.7|19023.7|0
1601009700000|2020-09-25 04:55:00|19075.5|19035.5|19075.5|19035.5|19076|19036|19070|19030|0
1601010000000|2020-09-25 05:00:00|19075.3|19035.3|19074.2|19034.2|19080.7|19040.7|19068.2|19028.2|0
1601010300000|2020-09-25 05:05:00|19074.4|19034.4|19062.9|19022.9|19074.4|19034.4|19059.8|19019.8|0
1601010600000|2020-09-25 05:10:00|19063.1|19023.1|19057|19017|19069.1|19029.1|19056.8|19016.8|0
1601010900000|2020-09-25 05:15:00|19056.9|19016.9|19062.2|19022.2|19062.8|19022.8|19056.7|19016.7|0
1601011200000|2020-09-25 05:20:00|19062.1|19022.1|19065.4|19025.4|19068.3|19028.3|19062|19022|0
1601011500000|2020-09-25 05:25:00|19062.8|19022.8|19047.6|19007.6|19062.8|19022.8|19040.2|19000.2|0
1601011800000|2020-09-25 05:30:00|19047.7|19007.7|19059.2|19019.2|19064.9|19024.9|19041.4|19001.4|0
1601012100000|2020-09-25 05:35:00|19059.3|19019.3|19070.7|19030.7|19071.1|19031.1|19059.3|19019.3|0
1601012400000|2020-09-25 05:40:00|19070.6|19030.6|19070.7|19030.7|19076.7|19036.7|19065.1|19025.1|0
1601012700000|2020-09-25 05:45:00|19070.6|19030.6|19052.3|19012.3|19070.6|19030.6|19046.7|19006.7|0
1601013000000|2020-09-25 05:50:00|19052.5|19012.5|19057.6|19017.6|19057.7|19017.7|19046.6|19006.6|0
1601013300000|2020-09-25 05:55:00|19057.5|19017.5|19044.6|19004.6|19057.8|19017.8|19038.6|18998.6|0
1601013600000|2020-09-25 06:00:00|19046.6|19006.6|18988.5|18973.5|19050.2|19010.2|18988.5|18973.5|29
1601013900000|2020-09-25 06:05:00|18983.5|18968.5|18983.5|18968.5|18983.5|18968.5|18963.5|18948.5|44
1601014200000|2020-09-25 06:10:00|18978.5|18963.5|18993.5|18978.5|18993.5|18978.5|18973.5|18958.5|34
1601014500000|2020-09-25 06:15:00|18983.5|18968.5|18963.5|18948.5|18983.5|18968.5|18953.5|18938.5|39
1601014800000|2020-09-25 06:20:00|18953.5|18938.5|18973.5|18958.5|18973.5|18958.5|18953.5|18938.5|33
1601015100000|2020-09-25 06:25:00|18968.5|18953.5|18958.5|18943.5|18968.5|18953.5|18958.5|18943.5|13
1601015400000|2020-09-25 06:30:00|18963.5|18948.5|18968.5|18953.5|18973.5|18958.5|18963.5|18948.5|15
1601015700000|2020-09-25 06:35:00|18958.5|18943.5|18968.5|18953.5|18968.5|18953.5|18953.5|18938.5|19
1601016000000|2020-09-25 06:40:00|18963.5|18948.5|18958.5|18943.5|18963.5|18948.5|18958.5|18943.5|18
1601016300000|2020-09-25 06:45:00|18963.5|18948.5|18968.5|18953.5|18968.5|18953.5|18963.5|18948.5|11
1601016600000|2020-09-25 06:50:00|18973.5|18958.5|18958.5|18943.5|18978.5|18963.5|18958.5|18943.5|27
1601016900000|2020-09-25 06:55:00|18953.5|18938.5|18948.5|18933.5|18973.5|18958.5|18938.5|18923.5|108
1601017200000|2020-09-25 07:00:00|18943.5|18928.5|18843.5|18828.5|18948.5|18933.5|18843.5|18828.5|791
1601017500000|2020-09-25 07:05:00|18838.5|18823.5|18868.5|18853.5|18873.5|18858.5|18808.5|18793.5|571
1601017800000|2020-09-25 07:10:00|18863.5|18848.5|18933.5|18918.5|18943.5|18928.5|18843.5|18828.5|440
1601018100000|2020-09-25 07:15:00|18928.5|18913.5|18878.5|18863.5|18928.5|18913.5|18873.5|18858.5|328
1601018400000|2020-09-25 07:20:00|18873.5|18858.5|18858.5|18843.5|18893.5|18878.5|18823.5|18808.5|346
1601018700000|2020-09-25 07:25:00|18853.5|18838.5|18893.5|18878.5|18898.5|18883.5|18853.5|18838.5|247
1601019000000|2020-09-25 07:30:00|18898.5|18883.5|18878.5|18863.5|18918.5|18903.5|18863.5|18848.5|286
1601019300000|2020-09-25 07:35:00|18873.5|18858.5|18913.5|18898.5|18918.5|18903.5|18873.5|18858.5|175
1601019600000|2020-09-25 07:40:00|18915.6|18900.6|18910.6|18895.6|18925.6|18910.6|18895.6|18880.6|210
1601019900000|2020-09-25 07:45:00|18905.6|18890.6|18875.6|18860.6|18905.6|18890.6|18875.6|18860.6|201
1601020200000|2020-09-25 07:50:00|18870.6|18855.6|18840.6|18825.6|18885.6|18870.6|18830.6|18815.6|212
1601020500000|2020-09-25 07:55:00|18835.6|18820.6|18840.6|18825.6|18855.6|18840.6|18830.6|18815.6|146
1601020800000|2020-09-25 08:00:00|18845.6|18830.6|18855.6|18840.6|18875.6|18860.6|18840.6|18825.6|168
1601021100000|2020-09-25 08:05:00|18845.6|18830.6|18795.6|18780.6|18845.6|18830.6|18770.6|18755.6|410
1601021400000|2020-09-25 08:10:00|18790.6|18775.6|18775.6|18760.6|18795.6|18780.6|18755.6|18740.6|280
1601021700000|2020-09-25 08:15:00|18770.6|18755.6|18785.6|18770.6|18785.6|18770.6|18760.6|18745.6|173
1601022000000|2020-09-25 08:20:00|18780.6|18765.6|18790.6|18775.6|18795.6|18780.6|18765.6|18750.6|202
1601022300000|2020-09-25 08:25:00|18795.6|18780.6|18810.6|18795.6|18820.6|18805.6|18790.6|18775.6|190
1601022600000|2020-09-25 08:30:00|18805.6|18790.6|18810.6|18795.6|18830.6|18815.6|18800.6|18785.6|214
1601022900000|2020-09-25 08:35:00|18815.6|18800.6|18820.6|18805.6|18830.6|18815.6|18810.6|18795.6|116
1601023200000|2020-09-25 08:40:00|18825.6|18810.6|18830.6|18815.6|18840.6|18825.6|18820.6|18805.6|108
1601023500000|2020-09-25 08:45:00|18825.6|18810.6|18845.6|18830.6|18845.6|18830.6|18820.6|18805.6|148
1601023800000|2020-09-25 08:50:00|18855.6|18840.6|18845.6|18830.6|18855.6|18840.6|18835.6|18820.6|103
1601024100000|2020-09-25 08:55:00|18850.6|18835.6|18855.6|18840.6|18855.6|18840.6|18845.6|18830.6|110
1601024400000|2020-09-25 09:00:00|18860.6|18845.6|18850.6|18835.6|18875.6|18860.6|18850.6|18835.6|133
1601024700000|2020-09-25 09:05:00|18845.6|18830.6|18820.6|18805.6|18855.6|18840.6|18815.6|18800.6|160
1601025000000|2020-09-25 09:10:00|18825.6|18810.6|18810.6|18795.6|18840.6|18825.6|18800.6|18785.6|201
1601025300000|2020-09-25 09:15:00|18815.6|18800.6|18805.6|18790.6|18815.6|18800.6|18795.6|18780.6|134
1601025600000|2020-09-25 09:20:00|18800.6|18785.6|18770.6|18755.6|18805.6|18790.6|18765.6|18750.6|86
1601025900000|2020-09-25 09:25:00|18765.6|18750.6|18770.6|18755.6|18795.6|18780.6|18765.6|18750.6|141
1601026200000|2020-09-25 09:30:00|18765.6|18750.6|18755.6|18740.6|18765.6|18750.6|18750.6|18735.6|161
1601026500000|2020-09-25 09:35:00|18760.6|18745.6|18745.6|18730.6|18760.6|18745.6|18740.6|18725.6|162
1601026800000|2020-09-25 09:40:00|18740.6|18725.6|18690.6|18675.6|18745.6|18730.6|18690.6|18675.6|329
1601027100000|2020-09-25 09:45:00|18680.6|18665.6|18700.6|18685.6|18710.6|18695.6|18650.6|18635.6|507
1601027400000|2020-09-25 09:50:00|18695.6|18680.6|18710.6|18695.6|18710.6|18695.6|18680.6|18665.6|303
1601027700000|2020-09-25 09:55:00|18705.6|18690.6|18725.6|18710.6|18730.6|18715.6|18700.6|18685.6|244
1601028000000|2020-09-25 10:00:00|18720.6|18705.6|18710.6|18695.6|18725.6|18710.6|18710.6|18695.6|163
1601028300000|2020-09-25 10:05:00|18705.6|18690.6|18705.6|18690.6|18725.6|18710.6|18700.6|18685.6|118
1601028600000|2020-09-25 10:10:00|18700.6|18685.6|18675.6|18660.6|18700.6|18685.6|18675.6|18660.6|141
1601028900000|2020-09-25 10:15:00|18680.6|18665.6|18670.6|18655.6|18685.6|18670.6|18655.6|18640.6|222
1601029200000|2020-09-25 10:20:00|18665.6|18650.6|18620.6|18605.6|18665.6|18650.6|18615.6|18600.6|235
1601029500000|2020-09-25 10:25:00|18615.6|18600.6|18605.6|18590.6|18630.6|18615.6|18605.6|18590.6|236
1601029800000|2020-09-25 10:30:00|18600.6|18585.6|18635.6|18620.6|18640.6|18625.6|18600.6|18585.6|279
1601030100000|2020-09-25 10:35:00|18640.6|18625.6|18625.6|18610.6|18640.6|18625.6|18615.6|18600.6|212
1601030400000|2020-09-25 10:40:00|18620.6|18605.6|18590.6|18575.6|18620.6|18605.6|18585.6|18570.6|229
1601030700000|2020-09-25 10:45:00|18595.6|18580.6|18560.6|18545.6|18600.6|18585.6|18550.6|18535.6|403
1601031000000|2020-09-25 10:50:00|18565.6|18550.6|18555.6|18540.6|18570.6|18555.6|18545.6|18530.6|319
1601031300000|2020-09-25 10:55:00|18550.6|18535.6|18580.6|18565.6|18580.6|18565.6|18550.6|18535.6|220
1601031600000|2020-09-25 11:00:00|18585.6|18570.6|18580.6|18565.6|18610.6|18595.6|18570.6|18555.6|237
1601031900000|2020-09-25 11:05:00|18575.6|18560.6|18630.6|18615.6|18630.6|18615.6|18560.6|18545.6|333
1601032200000|2020-09-25 11:10:00|18635.6|18620.6|18635.6|18620.6|18645.6|18630.6|18625.6|18610.6|156
1601032500000|2020-09-25 11:15:00|18640.6|18625.6|18625.6|18610.6|18645.6|18630.6|18615.6|18600.6|148
1601032800000|2020-09-25 11:20:00|18620.6|18605.6|18620.6|18605.6|18640.6|18625.6|18615.6|18600.6|80
1601033100000|2020-09-25 11:25:00|18615.6|18600.6|18590.6|18575.6|18620.6|18605.6|18590.6|18575.6|119
1601033400000|2020-09-25 11:30:00|18595.6|18580.6|18615.6|18600.6|18615.6|18600.6|18585.6|18570.6|160
1601033700000|2020-09-25 11:35:00|18605.6|18590.6|18620.6|18605.6|18625.6|18610.6|18600.6|18585.6|198
1601034000000|2020-09-25 11:40:00|18615.6|18600.6|18655.6|18640.6|18665.6|18650.6|18610.6|18595.6|174
1601034300000|2020-09-25 11:45:00|18660.6|18645.6|18650.6|18635.6|18660.6|18645.6|18640.6|18625.6|89
1601034600000|2020-09-25 11:50:00|18655.6|18640.6|18685.6|18670.6|18695.6|18680.6|18655.6|18640.6|113
1601034900000|2020-09-25 11:55:00|18690.6|18675.6|18680.6|18665.6|18690.6|18675.6|18675.6|18660.6|80
1601035200000|2020-09-25 12:00:00|18675.6|18660.6|18685.6|18670.6|18695.6|18680.6|18675.6|18660.6|107
1601035500000|2020-09-25 12:05:00|18690.6|18675.6|18685.6|18670.6|18695.6|18680.6|18685.6|18670.6|54
1601035800000|2020-09-25 12:10:00|18680.6|18665.6|18655.6|18640.6|18680.6|18665.6|18655.6|18640.6|124
1601036100000|2020-09-25 12:15:00|18660.6|18645.6|18665.6|18650.6|18675.6|18660.6|18655.6|18640.6|138
1601036400000|2020-09-25 12:20:00|18660.6|18645.6|18655.6|18640.6|18675.6|18660.6|18650.6|18635.6|84
1601036700000|2020-09-25 12:25:00|18660.6|18645.6|18680.6|18665.6|18680.6|18665.6|18655.6|18640.6|94
1601037000000|2020-09-25 12:30:00|18675.6|18660.6|18660.6|18645.6|18680.6|18665.6|18655.6|18640.6|130
1601037300000|2020-09-25 12:35:00|18655.6|18640.6|18670.6|18655.6|18680.6|18665.6|18655.6|18640.6|184
1601037600000|2020-09-25 12:40:00|18675.6|18660.6|18675.6|18660.6|18680.6|18665.6|18655.6|18640.6|84
1601037900000|2020-09-25 12:45:00|18680.6|18665.6|18690.6|18675.6|18695.6|18680.6|18680.6|18665.6|153
1601038200000|2020-09-25 12:50:00|18695.6|18680.6|18690.6|18675.6|18695.6|18680.6|18680.6|18665.6|122
1601038500000|2020-09-25 12:55:00|18685.6|18670.6|18690.6|18675.6|18705.6|18690.6|18680.6|18665.6|182
1601038800000|2020-09-25 13:00:00|18685.6|18670.6|18690.6|18675.6|18695.6|18680.6|18675.6|18660.6|129
1601039100000|2020-09-25 13:05:00|18695.6|18680.6|18700.6|18685.6|18700.6|18685.6|18690.6|18675.6|122
1601039400000|2020-09-25 13:10:00|18695.6|18680.6|18695.6|18680.6|18705.6|18690.6|18685.6|18670.6|103
1601039700000|2020-09-25 13:15:00|18700.6|18685.6|18680.6|18665.6|18700.6|18685.6|18675.6|18660.6|126
1601040000000|2020-09-25 13:20:00|18685.6|18670.6|18650.6|18635.6|18685.6|18670.6|18650.6|18635.6|189
1601040300000|2020-09-25 13:25:00|18640.6|18625.6|18630.6|18615.6|18650.6|18635.6|18630.6|18615.6|126
1601040600000|2020-09-25 13:30:00|18635.6|18620.6|18630.6|18615.6|18650.6|18635.6|18620.6|18605.6|273
1601040900000|2020-09-25 13:35:00|18625.6|18610.6|18630.6|18615.6|18660.6|18645.6|18615.6|18600.6|234
1601041200000|2020-09-25 13:40:00|18635.6|18620.6|18665.6|18650.6|18680.6|18665.6|18630.6|18615.6|220
1601041500000|2020-09-25 13:45:00|18670.6|18655.6|18631.9|18616.9|18680.6|18665.6|18630.1|18615.1|284
1601041800000|2020-09-25 13:50:00|18636.9|18621.9|18676.9|18661.9|18681.9|18666.9|18616.9|18601.9|228
1601042100000|2020-09-25 13:55:00|18671.9|18656.9|18678.3|18663.3|18688.3|18673.3|18651.9|18636.9|181
1601042400000|2020-09-25 14:00:00|18683.3|18668.3|18688.3|18673.3|18698.3|18683.3|18673.3|18658.3|195
1601042700000|2020-09-25 14:05:00|18693.3|18678.3|18663.3|18648.3|18693.3|18678.3|18648.3|18633.3|216
1601043000000|2020-09-25 14:10:00|18663.6|18648.6|18618.6|18603.6|18663.6|18648.6|18603.6|18588.6|366
1601043300000|2020-09-25 14:15:00|18613.6|18598.6|18628.6|18613.6|18638.6|18623.6|18608.6|18593.6|354
1601043600000|2020-09-25 14:20:00|18633.6|18618.6|18683.6|18668.6|18693.6|18678.6|18623.6|18608.6|229
1601043900000|2020-09-25 14:25:00|18688.6|18673.6|18723.6|18708.6|18728.6|18713.6|18678.6|18663.6|418
1601044200000|2020-09-25 14:30:00|18728.6|18713.6|18678.6|18663.6|18728.6|18713.6|18678.6|18663.6|379
1601044500000|2020-09-25 14:35:00|18673.6|18658.6|18723.6|18708.6|18723.6|18708.6|18668.6|18653.6|191
1601044800000|2020-09-25 14:40:00|18728.6|18713.6|18723.6|18708.6|18743.6|18728.6|18698.6|18683.6|381
1601045100000|2020-09-25 14:45:00|18728.6|18713.6|18698.6|18683.6|18753.6|18738.6|18688.6|18673.6|320
1601045400000|2020-09-25 14:50:00|18693.6|18678.6|18713.6|18698.6|18723.6|18708.6|18683.6|18668.6|214
1601045700000|2020-09-25 14:55:00|18708.6|18693.6|18713.6|18698.6|18713.6|18698.6|18683.6|18668.6|129
1601046000000|2020-09-25 15:00:00|18718.6|18703.6|18663.6|18648.6|18723.6|18708.6|18663.6|18648.6|205
1601046300000|2020-09-25 15:05:00|18658.6|18643.6|18668.6|18653.6|18688.6|18673.6|18658.6|18643.6|351
1601046600000|2020-09-25 15:10:00|18663.6|18648.6|18668.6|18653.6|18698.6|18683.6|18663.6|18648.6|173
1601046900000|2020-09-25 15:15:00|18663.6|18648.6|18708.6|18693.6|18708.6|18693.6|18663.6|18648.6|173
1601047200000|2020-09-25 15:20:00|18703.6|18688.6|18703.6|18688.6|18708.6|18693.6|18698.6|18683.6|158
1601047500000|2020-09-25 15:25:00|18698.6|18683.6|18693.6|18678.6|18703.6|18688.6|18678.6|18663.6|533
1601047800000|2020-09-25 15:30:00|18688.6|18673.6|18708.6|18693.6|18718.6|18703.6|18678.6|18663.6|517
1601048100000|2020-09-25 15:35:00|18713.6|18698.6|18713.6|18698.6|18738.6|18723.6|18708.6|18693.6|444
1601048400000|2020-09-25 15:40:00|18718.6|18703.6|18693.6|18678.6|18728.6|18713.6|18693.6|18678.6|85
1601048700000|2020-09-25 15:45:00|18698.6|18683.6|18683.6|18668.6|18698.6|18683.6|18683.6|18668.6|60
1601049000000|2020-09-25 15:50:00|18688.6|18663.6|18683.6|18663.6|18693.6|18673.6|18683.6|18663.6|32
1601049300000|2020-09-25 15:55:00|18688.6|18668.6|18678.6|18658.6|18693.6|18673.6|18678.6|18658.6|14
1601049600000|2020-09-25 16:00:00|18683.6|18663.6|18703.6|18683.6|18708.6|18683.6|18678.6|18653.6|88
1601049900000|2020-09-25 16:05:00|18708.6|18678.6|18718.6|18698.6|18718.6|18698.6|18708.6|18678.6|16
1601050200000|2020-09-25 16:10:00|18713.6|18693.6|18718.6|18693.6|18718.6|18698.6|18713.6|18688.6|12
1601050500000|2020-09-25 16:15:00|18713.6|18688.6|18703.6|18678.6|18718.6|18688.6|18693.6|18673.6|10
1601050800000|2020-09-25 16:20:00|18698.6|18683.6|18708.6|18683.6|18708.6|18688.6|18698.6|18673.6|8
1601051100000|2020-09-25 16:25:00|18703.6|18688.6|18708.6|18683.6|18708.6|18688.6|18693.6|18673.6|14
1601051400000|2020-09-25 16:30:00|18703.6|18688.6|18703.6|18683.6|18703.6|18688.6|18693.6|18673.6|38
1601051700000|2020-09-25 16:35:00|18698.6|18678.6|18708.6|18683.6|18708.6|18683.6|18693.6|18673.6|20
1601052000000|2020-09-25 16:40:00|18713.6|18688.6|18708.6|18688.6|18713.6|18688.6|18708.6|18683.6|11
1601052300000|2020-09-25 16:45:00|18713.6|18693.6|18708.6|18688.6|18713.6|18693.6|18708.6|18683.6|12
1601052600000|2020-09-25 16:50:00|18703.6|18683.6|18728.6|18708.6|18728.6|18708.6|18703.6|18683.6|21
1601052900000|2020-09-25 16:55:00|18723.6|18703.6|18743.6|18718.6|18743.6|18723.6|18723.6|18703.6|55
1601053200000|2020-09-25 17:00:00|18738.6|18713.6|18758.6|18738.6|18763.6|18743.6|18733.6|18708.6|72
1601053500000|2020-09-25 17:05:00|18763.6|18743.6|18763.6|18743.6|18773.6|18753.6|18763.6|18738.6|30
1601053800000|2020-09-25 17:10:00|18758.6|18738.6|18753.6|18733.6|18763.6|18743.6|18748.6|18728.6|65
1601054100000|2020-09-25 17:15:00|18758.6|18738.6|18753.6|18728.6|18758.6|18738.6|18748.6|18728.6|20
1601054400000|2020-09-25 17:20:00|18758.6|18733.6|18753.6|18728.6|18758.6|18738.6|18748.6|18728.6|7
1601054700000|2020-09-25 17:25:00|18748.6|18733.6|18758.6|18733.6|18758.6|18738.6|18748.6|18728.6|5
1601055000000|2020-09-25 17:30:00|18763.6|18738.6|18768.6|18743.6|18773.6|18753.6|18763.6|18733.6|19
1601055300000|2020-09-25 17:35:00|18763.6|18748.6|18763.6|18738.6|18768.6|18748.6|18758.6|18738.6|4
1601055600000|2020-09-25 17:40:00|18768.6|18743.6|18778.6|18758.6|18778.6|18758.6|18768.6|18743.6|4
1601055900000|2020-09-25 17:45:00|18783.6|18763.6|18788.6|18763.6|18788.6|18768.6|18783.6|18758.6|10
1601056200000|2020-09-25 17:50:00|18783.6|18768.6|18788.6|18763.6|18793.6|18768.6|18783.6|18763.6|5
1601056500000|2020-09-25 17:55:00|18783.6|18768.6|18788.6|18768.6|18788.6|18768.6|18783.6|18763.6|4
1601056800000|2020-09-25 18:00:00|18793.6|18763.6|18793.6|18768.6|18793.6|18768.6|18788.6|18763.6|4
1601057100000|2020-09-25 18:05:00|18798.6|18773.6|18793.6|18773.6|18798.6|18773.6|18788.6|18768.6|6
1601057400000|2020-09-25 18:10:00|18798.6|18778.6|18798.6|18773.6|18798.6|18778.6|18793.6|18773.6|19
1601057700000|2020-09-25 18:15:00|18803.6|18778.6|18813.6|18788.6|18813.6|18793.6|18803.6|18778.6|21
1601058000000|2020-09-25 18:20:00|18808.6|18793.6|18818.6|18798.6|18818.6|18798.6|18808.6|18783.6|19
1601058300000|2020-09-25 18:25:00|18823.6|18803.6|18818.6|18803.6|18828.6|18808.6|18818.6|18803.6|27
1601058600000|2020-09-25 18:30:00|18813.6|18798.6|18808.6|18793.6|18813.6|18798.6|18808.6|18793.6|8
1601058900000|2020-09-25 18:35:00|18813.6|18798.6|18813.6|18798.6|18813.6|18798.6|18813.6|18798.6|2
1601059200000|2020-09-25 18:40:00|||||||||3
1601059500000|2020-09-25 18:45:00|18818.6|18803.6|18818.6|18803.6|18818.6|18803.6|18818.6|18803.6|5
1601059800000|2020-09-25 18:50:00|18823.6|18808.6|18828.6|18813.6|18828.6|18813.6|18823.6|18808.6|5
1601060100000|2020-09-25 18:55:00|||||||||2
1601060400000|2020-09-25 19:00:00|18833.6|18818.6|18848.6|18833.6|18848.6|18833.6|18833.6|18818.6|15
1601060700000|2020-09-25 19:05:00|18853.6|18838.6|18863.6|18848.6|18863.6|18848.6|18853.6|18838.6|14
1601061000000|2020-09-25 19:10:00|18868.6|18853.6|18858.6|18843.6|18868.6|18853.6|18858.6|18843.6|10
1601061300000|2020-09-25 19:15:00|18868.6|18853.6|18873.6|18858.6|18873.6|18858.6|18868.6|18853.6|5
1601061600000|2020-09-25 19:20:00|18868.6|18853.6|18868.6|18853.6|18868.6|18853.6|18863.6|18848.6|12
1601061900000|2020-09-25 19:25:00|18863.6|18848.6|18863.6|18848.6|18863.6|18848.6|18863.6|18848.6|4
1601062200000|2020-09-25 19:30:00|18858.6|18843.6|18848.6|18833.6|18858.6|18843.6|18848.6|18833.6|20
1601062500000|2020-09-25 19:35:00|18853.6|18838.6|18848.6|18833.6|18858.6|18843.6|18848.6|18833.6|21
1601062800000|2020-09-25 19:40:00|18853.6|18838.6|18853.6|18838.6|18853.6|18838.6|18848.6|18833.6|10
1601063100000|2020-09-25 19:45:00|18858.6|18843.6|18863.6|18848.6|18863.6|18848.6|18853.6|18838.6|7
1601063400000|2020-09-25 19:50:00|18858.6|18843.6|18868.6|18853.6|18868.6|18853.6|18858.6|18843.6|15
1601063700000|2020-09-25 19:55:00|18863.6|18848.6|18868.6|18853.6|18888.6|18873.6|18863.6|18848.6|20
1601064000000|2020-09-25 20:00:00|18878.8|18838.8|18871.5|18831.5|18881.1|18841.1|18857|18817|0
1601064300000|2020-09-25 20:05:00|18872.9|18832.9|18879.1|18839.1|18892.6|18852.6|18871.2|18831.2|0
1601064600000|2020-09-25 20:10:00|18878.9|18838.9|18878.7|18838.7|18888.2|18848.2|18871|18831|0
1601064900000|2020-09-25 20:15:00|18878.5|18838.5|18882|18842|18882|18842|18876|18836|0
1601065200000|2020-09-25 20:20:00|18881.5|18841.5|18881.5|18841.5|18883.5|18843.5|18881.5|18841.5|0
1601065500000|2020-09-25 20:25:00|18881|18841|18881.5|18841.5|18882|18842|18881|18841|0
1601065800000|2020-09-25 20:30:00|18882.5|18842.5|18885.4|18845.4|18888.4|18848.4|18881.2|18841.2|0
1601066100000|2020-09-25 20:35:00|18885.6|18845.6|18886.6|18846.6|18891.3|18851.3|18881.2|18841.2|0
1601066400000|2020-09-25 20:40:00|18886.9|18846.9|18874.1|18834.1|18888.4|18848.4|18871.2|18831.2|0
1601066700000|2020-09-25 20:45:00|18874.3|18834.3|18874.1|18834.1|18877.1|18837.1|18869.9|18829.9|0
1601067000000|2020-09-25 20:50:00|18873.9|18833.9|18877.1|18837.1|18881.2|18841.2|18872.4|18832.4|0
1601067300000|2020-09-25 20:55:00|18876.8|18836.8|18861.1|18821.1|18876.8|18836.8|18859.8|18819.8|0
1601244000000|2020-09-27 22:00:00|18918.6|18878.6|18909.7|18869.7|18919.8|18879.8|18903.8|18863.8|0
1601244300000|2020-09-27 22:05:00|18909.4|18869.4|18916.8|18876.8|18916.8|18876.8|18908.4|18868.4|0
1601244600000|2020-09-27 22:10:00|18916.9|18876.9|18919.8|18879.8|18922.7|18882.7|18915.6|18875.6|0
1601244900000|2020-09-27 22:15:00|18920|18880|18919.8|18879.8|18922.7|18882.7|18918|18878|0
1601245200000|2020-09-27 22:20:00|18919.5|18879.5|18921|18881|18922.7|18882.7|18918|18878|0
1601245500000|2020-09-27 22:25:00|18920.9|18880.9|18919.8|18879.8|18922.7|18882.7|18913.9|18873.9|0
1601245800000|2020-09-27 22:30:00|18919.9|18879.9|18918|18878|18923.3|18883.3|18913.9|18873.9|0
1601246100000|2020-09-27 22:35:00|18917.9|18877.9|18916.8|18876.8|18917.9|18877.9|18910.9|18870.9|0
1601246400000|2020-09-27 22:40:00|18916.6|18876.6|18925.2|18885.2|18926.9|18886.9|18913.9|18873.9|0
1601246700000|2020-09-27 22:45:00|18925.4|18885.4|18930.5|18890.5|18931.8|18891.8|18925.4|18885.4|0
1601247000000|2020-09-27 22:50:00|18930.6|18890.6|18931.8|18891.8|18933.5|18893.5|18928.2|18888.2|0
1601247300000|2020-09-27 22:55:00|18931.5|18891.5|18926.4|18886.4|18931.8|18891.8|18926.4|18886.4|0
1601247600000|2020-09-27 23:00:00|18926.6|18886.6|18924.6|18884.6|18930.5|18890.5|18923.4|18883.4|0
1601247900000|2020-09-27 23:05:00|18924.5|18884.5|18924.6|18884.6|18927|18887|18921.7|18881.7|0
1601248200000|2020-09-27 23:10:00|18924.4|18884.4|18918.6|18878.6|18924.4|18884.4|18917.4|18877.4|0
1601248500000|2020-09-27 23:15:00|18918.4|18878.4|18918.6|18878.6|18922.8|18882.8|18917.4|18877.4|0
1601248800000|2020-09-27 23:20:00|18918.4|18878.4|18914.8|18874.8|18918.4|18878.4|18907.6|18867.6|0
1601249100000|2020-09-27 23:25:00|18914.5|18874.5|18914.8|18874.8|18918.9|18878.9|18911.8|18871.8|0
1601249400000|2020-09-27 23:30:00|18914.5|18874.5|18914.8|18874.8|18916.5|18876.5|18909.4|18869.4|0
1601249700000|2020-09-27 23:35:00|18914.9|18874.9|18921.9|18881.9|18924.8|18884.8|18911.8|18871.8|0
1601250000000|2020-09-27 23:40:00|18922|18882|18918.9|18878.9|18926.1|18886.1|18917.7|18877.7|0
1601250300000|2020-09-27 23:45:00|18918.8|18878.8|18921.9|18881.9|18921.9|18881.9|18916.5|18876.5|0
1601250600000|2020-09-27 23:50:00|18922.1|18882.1|18920.7|18880.7|18924.8|18884.8|18920.7|18880.7|0
1601250900000|2020-09-27 23:55:00|18920.9|18880.9|18913.5|18873.5|18923.6|18883.6|18911.8|18871.8|0
1601251200000|2020-09-28 00:00:00|18913.4|18873.4|18911.8|18871.8|18920.7|18880.7|18911.8|18871.8|0
1601251500000|2020-09-28 00:05:00|18912|18872|18909.4|18869.4|18914.1|18874.1|18907.6|18867.6|0
1601251800000|2020-09-28 00:10:00|18909.5|18869.5|18886.1|18846.1|18918.3|18878.3|18884.8|18844.8|0
1601252100000|2020-09-28 00:15:00|18886.3|18846.3|18894.8|18854.8|18900.9|18860.9|18883.9|18843.9|0
1601252400000|2020-09-28 00:20:00|18894.7|18854.7|18895.8|18855.8|18901.3|18861.3|18889.1|18849.1|0
1601252700000|2020-09-28 00:25:00|18896.1|18856.1|18895.8|18855.8|18898.6|18858.6|18889.9|18849.9|0
1601253000000|2020-09-28 00:30:00|18895.9|18855.9|18890.2|18850.2|18896|18856|18889.6|18849.6|0
1601253300000|2020-09-28 00:35:00|18890.1|18850.1|18896|18856|18896.1|18856.1|18884.3|18844.3|0
1601253600000|2020-09-28 00:40:00|18896.7|18856.7|18909|18869|18909|18869|18891|18851|0
1601253900000|2020-09-28 00:45:00|18908.9|18868.9|18897.2|18857.2|18908.9|18868.9|18897.2|18857.2|0
1601254200000|2020-09-28 00:50:00|18897|18857|18888.8|18848.8|18903.2|18863.2|18885.8|18845.8|0
1601254500000|2020-09-28 00:55:00|18888.9|18848.9|18874.3|18834.3|18891.9|18851.9|18874.2|18834.2|0
1601254800000|2020-09-28 01:00:00|18876.3|18836.3|18880.1|18840.1|18886.1|18846.1|18873.8|18833.8|0
1601255100000|2020-09-28 01:05:00|18879.9|18839.9|18903.1|18863.1|18903.1|18863.1|18879.6|18839.6|0
1601255400000|2020-09-28 01:10:00|18903.2|18863.2|18897.5|18857.5|18906.1|18866.1|18897.5|18857.5|0
1601255700000|2020-09-28 01:15:00|18897.6|18857.6|18914.6|18874.6|18914.8|18874.8|18897.5|18857.5|0
1601256000000|2020-09-28 01:20:00|18914.8|18874.8|18914.6|18874.6|18914.8|18874.8|18909|18869|0
1601256300000|2020-09-28 01:25:00|18914.5|18874.5|18914.6|18874.6|18920.2|18880.2|18908.7|18868.7|0
1601256600000|2020-09-28 01:30:00|18914.8|18874.8|18900.2|18860.2|18920.2|18880.2|18897.3|18857.3|0
1601256900000|2020-09-28 01:35:00|18900|18860|18914.2|18874.2|18917|18877|18897.2|18857.2|0
1601257200000|2020-09-28 01:40:00|18916.8|18876.8|18919.9|18879.9|18920.2|18880.2|18913.8|18873.8|0
1601257500000|2020-09-28 01:45:00|18920.1|18880.1|18931.3|18891.3|18931.3|18891.3|18919.8|18879.8|0
1601257800000|2020-09-28 01:50:00|18931.4|18891.4|18942.7|18902.7|18948.4|18908.4|18931.4|18891.4|0
1601258100000|2020-09-28 01:55:00|18942.5|18902.5|18953.4|18913.4|18953.7|18913.7|18942.2|18902.2|0
1601258400000|2020-09-28 02:00:00|18953.7|18913.7|18947.8|18907.8|18953.7|18913.7|18947.8|18907.8|0
1601258700000|2020-09-28 02:05:00|18947.9|18907.9|18948.1|18908.1|18953.7|18913.7|18947.8|18907.8|0
1601259000000|2020-09-28 02:10:00|18948.3|18908.3|18948|18908|18953.7|18913.7|18948|18908|0
1601259300000|2020-09-28 02:15:00|18948.1|18908.1|18954|18914|18954|18914|18948|18908|0
1601259600000|2020-09-28 02:20:00|18953.9|18913.9|18959|18919|18959.3|18919.3|18953.6|18913.6|0
1601259900000|2020-09-28 02:25:00|18958.9|18918.9|18952.9|18912.9|18964.5|18924.5|18952.8|18912.8|0
1601260200000|2020-09-28 02:30:00|18952.8|18912.8|18963|18923|18968.6|18928.6|18947.3|18907.3|0
1601260500000|2020-09-28 02:35:00|18963.2|18923.2|18962.9|18922.9|18968.6|18928.6|18962.7|18922.7|0
1601260800000|2020-09-28 02:40:00|18962.7|18922.7|18962.7|18922.7|18968.2|18928.2|18962.6|18922.6|0
1601261100000|2020-09-28 02:45:00|18962.9|18922.9|18968.2|18928.2|18968.6|18928.6|18962.9|18922.9|0
1601261400000|2020-09-28 02:50:00|18968.3|18928.3|18962.6|18922.6|18968.3|18928.3|18961.9|18921.9|0
1601261700000|2020-09-28 02:55:00|18962.7|18922.7|18954.9|18914.9|18968.3|18928.3|18954.6|18914.6|0
1601262000000|2020-09-28 03:00:00|18954.8|18914.8|18954.8|18914.8|18955.1|18915.1|18954.6|18914.6|0
1601262300000|2020-09-28 03:05:00|18954.6|18914.6|18954.5|18914.5|18954.6|18914.6|18954.2|18914.2|0
1601262600000|2020-09-28 03:10:00|18954.6|18914.6|18955.1|18915.1|18960.5|18920.5|18954|18914|0
1601262900000|2020-09-28 03:15:00|18957.1|18917.1|18954.9|18914.9|18960.7|18920.7|18954.9|18914.9|0
1601263200000|2020-09-28 03:20:00|18954.8|18914.8|18954.6|18914.6|18955.1|18915.1|18948.9|18908.9|0
1601263500000|2020-09-28 03:25:00|18954.7|18914.7|18954.5|18914.5|18960.2|18920.2|18954.5|18914.5|0
1601263800000|2020-09-28 03:30:00|18954.3|18914.3|18960.5|18920.5|18960.8|18920.8|18954.3|18914.3|0
1601264100000|2020-09-28 03:35:00|18960.1|18920.1|18957.3|18917.3|18966.3|18926.3|18954.6|18914.6|0
1601264400000|2020-09-28 03:40:00|18957.4|18917.4|18966.1|18926.1|18966.1|18926.1|18957.4|18917.4|0
1601264700000|2020-09-28 03:45:00|18966.3|18926.3|18972.2|18932.2|18972.4|18932.4|18966.1|18926.1|0
1601265000000|2020-09-28 03:50:00|18972.4|18932.4|18972.7|18932.7|18978|18938|18972.4|18932.4|0
1601265300000|2020-09-28 03:55:00|18972.5|18932.5|18961.7|18921.7|18972.7|18932.7|18961.7|18921.7|0
1601265600000|2020-09-28 04:00:00|18961.8|18921.8|18961.8|18921.8|18967.3|18927.3|18961.8|18921.8|0
1601265900000|2020-09-28 04:05:00|18962|18922|18967.4|18927.4|18967.6|18927.6|18962|18922|0
1601266200000|2020-09-28 04:10:00|18967.6|18927.6|18967.6|18927.6|18967.7|18927.7|18967.4|18927.4|0
1601266500000|2020-09-28 04:15:00|18967.4|18927.4|18972.9|18932.9|18973|18933|18967.3|18927.3|0
1601266800000|2020-09-28 04:20:00|18973|18933|18973.3|18933.3|18973.3|18933.3|18967.7|18927.7|0
1601267100000|2020-09-28 04:25:00|18973.5|18933.5|18973.5|18933.5|18973.5|18933.5|18967.9|18927.9|0
1601267400000|2020-09-28 04:30:00|18973.3|18933.3|18961.8|18921.8|18973.3|18933.3|18961.7|18921.7|0
1601267700000|2020-09-28 04:35:00|18961.7|18921.7|18955.9|18915.9|18961.7|18921.7|18950.4|18910.4|0
1601268000000|2020-09-28 04:40:00|18956|18916|18956.2|18916.2|18956.4|18916.4|18950.8|18910.8|0
1601268300000|2020-09-28 04:45:00|18957.2|18917.2|18962.1|18922.1|18967.5|18927.5|18956.2|18916.2|0
1601268600000|2020-09-28 04:50:00|18961.9|18921.9|18962.2|18922.2|18972.6|18932.6|18961.9|18921.9|0
1601268900000|2020-09-28 04:55:00|18962.4|18922.4|18956.9|18916.9|18967.8|18927.8|18956.6|18916.6|0
1601269200000|2020-09-28 05:00:00|18957.1|18917.1|18962.2|18922.2|18962.7|18922.7|18956.9|18916.9|0
1601269500000|2020-09-28 05:05:00|18962.4|18922.4|18962.7|18922.7|18968.1|18928.1|18957.1|18917.1|0
1601269800000|2020-09-28 05:10:00|18964.7|18924.7|18973.8|18933.8|18973.8|18933.8|18962.7|18922.7|0
1601270100000|2020-09-28 05:15:00|18974.7|18934.7|18973.6|18933.6|18979.2|18939.2|18973.4|18933.4|0
1601270400000|2020-09-28 05:20:00|18973.8|18933.8|18993.3|18953.3|18996.1|18956.1|18973.8|18933.8|0
1601270700000|2020-09-28 05:25:00|18994.3|18954.3|18992.1|18952.1|19001.3|18961.3|18985.1|18945.1|0
1601271000000|2020-09-28 05:30:00|18991.7|18951.7|18980.9|18940.9|18991.7|18951.7|18980.5|18940.5|0
1601271300000|2020-09-28 05:35:00|18979|18939|18969.4|18929.4|18979|18939|18966.9|18926.9|0
1601271600000|2020-09-28 05:40:00|18969.6|18929.6|18980.9|18940.9|18986.2|18946.2|18963.8|18923.8|0
1601271900000|2020-09-28 05:45:00|18981|18941|18986.8|18946.8|18987|18947|18980.8|18940.8|0
1601272200000|2020-09-28 05:50:00|18984.9|18944.9|18987.5|18947.5|18987.5|18947.5|18981.4|18941.4|0
1601272500000|2020-09-28 05:55:00|18986.5|18946.5|18994.5|18954.5|19005.1|18965.1|18984.8|18944.8|0
1601272800000|2020-09-28 06:00:00|18994.7|18954.7|18968.6|18953.6|19000|18973.6|18963.6|18927.5|69
1601273100000|2020-09-28 06:05:00|18973.6|18958.6|18963.6|18948.6|18973.6|18958.6|18948.6|18933.6|23
1601273400000|2020-09-28 06:10:00|18968.6|18953.6|18953.6|18938.6|18968.6|18953.6|18953.6|18938.6|14
1601273700000|2020-09-28 06:15:00|18958.6|18943.6|18953.6|18938.6|18958.6|18943.6|18948.6|18933.6|26
1601274000000|2020-09-28 06:20:00|18958.6|18943.6|18973.6|18958.6|18973.6|18958.6|18958.6|18943.6|39
1601274300000|2020-09-28 06:25:00|18968.6|18953.6|18973.6|18958.6|18978.6|18963.6|18958.6|18943.6|33
1601274600000|2020-09-28 06:30:00|18968.6|18953.6|18963.6|18948.6|18968.6|18953.6|18943.6|18928.6|61
1601274900000|2020-09-28 06:35:00|18958.6|18943.6|18963.6|18948.6|18968.6|18953.6|18948.6|18933.6|49
1601275200000|2020-09-28 06:40:00|18953.6|18938.6|18943.6|18928.6|18953.6|18938.6|18943.6|18928.6|4
1601275500000|2020-09-28 06:45:00|18938.6|18923.6|18968.6|18953.6|18968.6|18953.6|18938.6|18923.6|33
1601275800000|2020-09-28 06:50:00|18973.6|18958.6|18968.6|18953.6|18978.6|18963.6|18968.6|18953.6|26
1601276100000|2020-09-28 06:55:00|18958.6|18943.6|18938.6|18923.6|18963.6|18948.6|18938.6|18923.6|22
1601276400000|2020-09-28 07:00:00|18948.6|18933.6|18973.6|18958.6|18993.6|18978.6|18948.6|18933.6|499
1601276700000|2020-09-28 07:05:00|18978.6|18963.6|18908.6|18893.6|18983.6|18968.6|18908.6|18893.6|422
1601277000000|2020-09-28 07:10:00|18913.6|18898.6|18973.6|18958.6|18983.6|18968.6|18913.6|18898.6|446
1601277300000|2020-09-28 07:15:00|18968.6|18953.6|19003.6|18988.6|19003.6|18988.6|18968.6|18953.6|523
1601277600000|2020-09-28 07:20:00|19008.6|18993.6|19013.6|18998.6|19018.6|19003.6|18983.6|18968.6|320
1601277900000|2020-09-28 07:25:00|19008.6|18993.6|19018.6|19003.6|19033.6|19018.6|18993.6|18978.6|267
1601278200000|2020-09-28 07:30:00|19023.6|19008.6|19033.6|19018.6|19043.6|19028.6|19023.6|19008.6|296
1601278500000|2020-09-28 07:35:00|19028.6|19013.6|19043.6|19028.6|19063.6|19048.6|19028.6|19013.6|308
1601278800000|2020-09-28 07:40:00|19040.2|19025.2|19010.2|18995.2|19040.2|19025.2|19005.2|18990.2|310
1601279100000|2020-09-28 07:45:00|19005.2|18990.2|19035.2|19020.2|19035.2|19020.2|19000.2|18985.2|243
1601279400000|2020-09-28 07:50:00|19040.2|19025.2|19060.2|19045.2|19065.2|19050.2|19035.2|19020.2|195
1601279700000|2020-09-28 07:55:00|19055.2|19040.2|19045.2|19030.2|19060.2|19045.2|19035.2|19020.2|193
1601280000000|2020-09-28 08:00:00|19040.2|19025.2|18995.2|18980.2|19040.2|19025.2|18995.2|18980.2|346
1601280300000|2020-09-28 08:05:00|19000.2|18985.2|19035.2|19020.2|19040.2|19025.2|19000.2|18985.2|234
1601280600000|2020-09-28 08:10:00|19040.2|19025.2|19015.2|19000.2|19050.2|19035.2|19005.2|18990.2|221
1601280900000|2020-09-28 08:15:00|19020.2|19005.2|19050.2|19035.2|19050.2|19035.2|19010.2|18995.2|144
1601281200000|2020-09-28 08:20:00|19045.2|19030.2|19015.2|19000.2|19050.2|19035.2|19015.2|19000.2|131
1601281500000|2020-09-28 08:25:00|19020.2|19005.2|19040.2|19025.2|19045.2|19030.2|19020.2|19005.2|107
1601281800000|2020-09-28 08:30:00|19045.2|19030.2|19070.2|19055.2|19070.2|19055.2|19035.2|19020.2|176
1601282100000|2020-09-28 08:35:00|19065.2|19050.2|19060.2|19045.2|19070.2|19055.2|19055.2|19040.2|350
1601282400000|2020-09-28 08:40:00|19065.2|19050.2|19055.2|19040.2|19065.2|19050.2|19055.2|19040.2|82
1601282700000|2020-09-28 08:45:00|19060.2|19045.2|19030.2|19015.2|19060.2|19045.2|19025.2|19010.2|110
1601283000000|2020-09-28 08:50:00|19035.2|19020.2|19015.2|19000.2|19035.2|19020.2|19015.2|19000.2|110
1601283300000|2020-09-28 08:55:00|19010.2|18995.2|19005.2|18990.2|19010.2|18995.2|18990.2|18975.2|147
1601283600000|2020-09-28 09:00:00|19000.2|18985.2|19005.2|18990.2|19025.2|19010.2|19000.2|18985.2|132
1601283900000|2020-09-28 09:05:00|19010.2|18995.2|19020.2|19005.2|19020.2|19005.2|19010.2|18995.2|137
1601284200000|2020-09-28 09:10:00|19015.2|19000.2|18995.2|18980.2|19020.2|19005.2|18990.2|18975.2|193
1601284500000|2020-09-28 09:15:00|18990.2|18975.2|19000.2|18985.2|19000.2|18985.2|18975.2|18960.2|150
1601284800000|2020-09-28 09:20:00|18995.2|18980.2|19010.2|18995.2|19015.2|19000.2|18995.2|18980.2|97
1601285100000|2020-09-28 09:25:00|19015.2|19000.2|19015.2|19000.2|19015.2|19000.2|19000.2|18985.2|99
1601285400000|2020-09-28 09:30:00|19020.2|19005.2|19015.2|19000.2|19030.2|19015.2|19005.2|18990.2|119
1601285700000|2020-09-28 09:35:00|19010.2|18995.2|19040.2|19025.2|19040.2|19025.2|19005.2|18990.2|102
1601286000000|2020-09-28 09:40:00|19035.2|19020.2|19040.2|19025.2|19045.2|19030.2|19030.2|19015.2|69
1601286300000|2020-09-28 09:45:00|19030.2|19015.2|19045.2|19030.2|19045.2|19030.2|19030.2|19015.2|64
1601286600000|2020-09-28 09:50:00|19050.2|19035.2|19050.2|19035.2|19060.2|19045.2|19045.2|19030.2|102
1601286900000|2020-09-28 09:55:00|19055.2|19040.2|19030.2|19015.2|19055.2|19040.2|19020.2|19005.2|99
1601287200000|2020-09-28 10:00:00|19035.2|19020.2|19070.2|19055.2|19075.2|19060.2|19030.2|19015.2|113
1601287500000|2020-09-28 10:05:00|19075.2|19060.2|19095.2|19080.2|19095.2|19080.2|19070.2|19055.2|162
1601287800000|2020-09-28 10:10:00|19090.2|19075.2|19095.2|19080.2|19100.2|19085.2|19085.2|19070.2|254
1601288100000|2020-09-28 10:15:00|19090.2|19075.2|19110.2|19095.2|19115.2|19100.2|19090.2|19075.2|273
1601288400000|2020-09-28 10:20:00|19105.2|19090.2|19125.2|19110.2|19125.2|19110.2|19100.2|19085.2|232
1601288700000|2020-09-28 10:25:00|19120.2|19105.2|19105.2|19090.2|19125.2|19110.2|19100.2|19085.2|199
1601289000000|2020-09-28 10:30:00|19110.2|19095.2|19090.2|19075.2|19110.2|19095.2|19090.2|19075.2|109
1601289300000|2020-09-28 10:35:00|19085.2|19070.2|19065.2|19050.2|19085.2|19070.2|19045.2|19030.2|196
1601289600000|2020-09-28 10:40:00|19070.2|19055.2|19065.2|19050.2|19090.2|19075.2|19065.2|19050.2|85
1601289900000|2020-09-28 10:45:00|19060.2|19045.2|19080.2|19065.2|19080.2|19065.2|19060.2|19045.2|103
1601290200000|2020-09-28 10:50:00|19085.2|19070.2|19095.2|19080.2|19095.2|19080.2|19080.2|19065.2|105
1601290500000|2020-09-28 10:55:00|19100.2|19085.2|19075.2|19060.2|19100.2|19085.2|19070.2|19055.2|133
1601290800000|2020-09-28 11:00:00|19060.2|19045.2|19060.2|19045.2|19065.2|19050.2|19050.2|19035.2|249
1601291100000|2020-09-28 11:05:00|19070.2|19055.2|19055.2|19040.2|19080.2|19065.2|19055.2|19040.2|121
1601291400000|2020-09-28 11:10:00|19060.2|19045.2|19065.2|19050.2|19065.2|19050.2|19050.2|19035.2|61
1601291700000|2020-09-28 11:15:00|19070.2|19055.2|19065.2|19050.2|19080.2|19065.2|19060.2|19045.2|107
1601292000000|2020-09-28 11:20:00|19070.2|19055.2|19075.2|19060.2|19080.2|19065.2|19065.2|19050.2|89
1601292300000|2020-09-28 11:25:00|19070.2|19055.2|19065.2|19050.2|19075.2|19060.2|19060.2|19045.2|72
1601292600000|2020-09-28 11:30:00|19070.2|19055.2|19090.2|19075.2|19090.2|19075.2|19070.2|19055.2|86
1601292900000|2020-09-28 11:35:00|19095.2|19080.2|19100.2|19085.2|19100.2|19085.2|19090.2|19075.2|63
1601293200000|2020-09-28 11:40:00|19095.2|19080.2|19095.2|19080.2|19100.2|19085.2|19090.2|19075.2|120
1601293500000|2020-09-28 11:45:00|19090.2|19075.2|19090.2|19075.2|19095.2|19080.2|19085.2|19070.2|84
1601293800000|2020-09-28 11:50:00|19095.2|19080.2|19100.2|19085.2|19100.2|19085.2|19090.2|19075.2|94
1601294100000|2020-09-28 11:55:00|19095.2|19080.2|19110.2|19095.2|19115.2|19100.2|19095.2|19080.2|78
1601294400000|2020-09-28 12:00:00|19105.2|19090.2|19114.5|19099.5|19115.2|19100.2|19100.2|19085.2|119
1601294700000|2020-09-28 12:05:00|19124.5|19109.5|19144.5|19129.5|19144.5|19129.5|19124.5|19109.5|297
1601295000000|2020-09-28 12:10:00|19149.5|19134.5|19144.5|19129.5|19149.5|19134.5|19134.5|19119.5|183
1601295300000|2020-09-28 12:15:00|19149.5|19134.5|19139.5|19124.5|19149.5|19134.5|19129.5|19114.5|192
1601295600000|2020-09-28 12:20:00|19144.5|19129.5|19159.5|19144.5|19164.5|19149.5|19139.5|19124.5|273
1601295900000|2020-09-28 12:25:00|19164.5|19149.5|19154.5|19139.5|19169.5|19154.5|19154.5|19139.5|232
1601296200000|2020-09-28 12:30:00|19159.5|19144.5|19164.5|19149.5|19174.5|19159.5|19159.5|19144.5|224
1601296500000|2020-09-28 12:35:00|19169.5|19154.5|19154.5|19139.5|19174.5|19159.5|19149.5|19134.5|113
1601296800000|2020-09-28 12:40:00|19159.5|19144.5|19174.5|19159.5|19174.5|19159.5|19149.5|19134.5|188
1601297100000|2020-09-28 12:45:00|19169.5|19154.5|19184.5|19169.5|19184.5|19169.5|19164.5|19149.5|134
1601297400000|2020-09-28 12:50:00|19182.2|19167.2|19170.2|19155.2|19185.2|19170.2|19170.2|19155.2|150
1601297700000|2020-09-28 12:55:00|19175.2|19160.2|19170.2|19155.2|19175.2|19160.2|19165.2|19150.2|97
1601298000000|2020-09-28 13:00:00|19165.2|19150.2|19160.2|19145.2|19170.2|19155.2|19155.2|19140.2|117
1601298300000|2020-09-28 13:05:00|19165.2|19150.2|19145.2|19130.2|19165.2|19150.2|19145.2|19130.2|172
1601298600000|2020-09-28 13:10:00|19150.2|19135.2|19115.2|19100.2|19150.2|19135.2|19115.2|19100.2|184
1601298900000|2020-09-28 13:15:00|19110.2|19095.2|19100.2|19085.2|19110.2|19095.2|19095.2|19080.2|185
1601299200000|2020-09-28 13:20:00|19095.2|19080.2|19110.2|19095.2|19115.2|19100.2|19095.2|19080.2|209
1601299500000|2020-09-28 13:25:00|19105.2|19090.2|19115.2|19100.2|19115.2|19100.2|19100.2|19085.2|136
1601299800000|2020-09-28 13:30:00|19125.2|19110.2|19111.7|19096.7|19141.7|19126.7|19105.2|19090.2|377
1601300100000|2020-09-28 13:35:00|19116.7|19101.7|19086.7|19071.7|19116.7|19101.7|19081.7|19066.7|216
1601300400000|2020-09-28 13:40:00|19091.7|19076.7|19071.7|19056.7|19096.7|19081.7|19071.7|19056.7|193
1601300700000|2020-09-28 13:45:00|19076.7|19061.7|19086.7|19071.7|19096.7|19081.7|19076.7|19061.7|211
1601301000000|2020-09-28 13:50:00|19081.7|19066.7|19066.7|19051.7|19096.7|19081.7|19061.7|19046.7|276
1601301300000|2020-09-28 13:55:00|19071.7|19056.7|19096.7|19081.7|19111.7|19096.7|19071.7|19056.7|241
1601301600000|2020-09-28 14:00:00|19101.7|19086.7|19111.7|19096.7|19111.7|19096.7|19081.7|19066.7|222
1601301900000|2020-09-28 14:05:00|19106.7|19091.7|19091.7|19076.7|19111.7|19096.7|19091.7|19076.7|200
1601302200000|2020-09-28 14:10:00|19089.1|19074.1|19114.1|19099.1|19119.1|19104.1|19089.1|19074.1|168
1601302500000|2020-09-28 14:15:00|19119.1|19104.1|19129.1|19114.1|19129.1|19114.1|19119.1|19104.1|198
1601302800000|2020-09-28 14:20:00|19134.1|19119.1|19134.1|19119.1|19139.1|19124.1|19124.1|19109.1|308
1601303100000|2020-09-28 14:25:00|19139.1|19124.1|19124.1|19109.1|19149.1|19134.1|19114.1|19099.1|373
1601303400000|2020-09-28 14:30:00|19129.1|19114.1|19174.1|19159.1|19174.1|19159.1|19124.1|19109.1|487
1601303700000|2020-09-28 14:35:00|19169.1|19154.1|19159.1|19144.1|19179.1|19164.1|19154.1|19139.1|322
1601304000000|2020-09-28 14:40:00|19154.1|19139.1|19164.1|19149.1|19174.1|19159.1|19154.1|19139.1|307
1601304300000|2020-09-28 14:45:00|19169.1|19154.1|19129.1|19114.1|19169.1|19154.1|19124.1|19109.1|314
1601304600000|2020-09-28 14:50:00|19134.1|19119.1|19134.1|19119.1|19139.1|19124.1|19119.1|19104.1|202
1601304900000|2020-09-28 14:55:00|19129.1|19114.1|19139.1|19124.1|19139.1|19124.1|19119.1|19104.1|238
1601305200000|2020-09-28 15:00:00|19134.1|19119.1|19119.1|19104.1|19144.1|19129.1|19114.1|19099.1|197
1601305500000|2020-09-28 15:05:00|19124.1|19109.1|19144.1|19129.1|19144.1|19129.1|19119.1|19104.1|127
1601305800000|2020-09-28 15:10:00|19139.1|19124.1|19144.1|19129.1|19149.1|19134.1|19134.1|19119.1|152
1601306100000|2020-09-28 15:15:00|19149.1|19134.1|19149.1|19134.1|19149.1|19134.1|19134.1|19119.1|122
1601306400000|2020-09-28 15:20:00|19154.1|19139.1|19154.1|19139.1|19154.1|19139.1|19134.1|19119.1|259
1601306700000|2020-09-28 15:25:00|19159.1|19144.1|19169.1|19154.1|19174.1|19159.1|19149.1|19134.1|507
1601307000000|2020-09-28 15:30:00|19164.1|19149.1|19164.1|19149.1|19189.1|19174.1|19154.1|19139.1|856
1601307300000|2020-09-28 15:35:00|19149.1|19134.1|19169.1|19154.1|19174.1|19159.1|19149.1|19134.1|403
1601307600000|2020-09-28 15:40:00|19174.1|19159.1|19164.1|19149.1|19174.1|19159.1|19154.1|19139.1|136
1601307900000|2020-09-28 15:45:00|19159.1|19144.1|19154.1|19139.1|19159.1|19144.1|19139.1|19124.1|76
1601308200000|2020-09-28 15:50:00|19159.1|19134.1|19164.1|19139.1|19164.1|19144.1|19154.1|19129.1|42
1601308500000|2020-09-28 15:55:00|19159.1|19134.1|19149.1|19124.1|19164.1|19139.1|19144.1|19124.1|16
1601308800000|2020-09-28 16:00:00|19144.1|19129.1|19144.1|19124.1|19159.1|19139.1|19144.1|19124.1|23
1601309100000|2020-09-28 16:05:00|19149.1|19129.1|19144.1|19124.1|19149.1|19129.1|19139.1|19119.1|10
1601309400000|2020-09-28 16:10:00|19139.1|19119.1|19144.1|19124.1|19149.1|19124.1|19134.1|19109.1|52
1601309700000|2020-09-28 16:15:00|19149.1|19119.1|19129.1|19104.1|19149.1|19124.1|19119.1|19099.1|28
1601310000000|2020-09-28 16:20:00|19124.1|19109.1|19134.1|19109.1|19134.1|19114.1|19124.1|19099.1|8
1601310300000|2020-09-28 16:25:00|19139.1|19114.1|19134.1|19114.1|19139.1|19114.1|19129.1|19109.1|20
1601310600000|2020-09-28 16:30:00|19139.1|19109.1|19149.1|19129.1|19149.1|19129.1|19129.1|19104.1|30
1601310900000|2020-09-28 16:35:00|19144.1|19124.1|19144.1|19119.1|19149.1|19129.1|19139.1|19119.1|10
1601311200000|2020-09-28 16:40:00|19149.1|19124.1|19154.1|19129.1|19154.1|19129.1|19144.1|19119.1|17
1601311500000|2020-09-28 16:45:00|19159.1|19134.1|19164.1|19139.1|19164.1|19144.1|19159.1|19129.1|6
1601311800000|2020-09-28 16:50:00|19159.1|19144.1|19169.1|19149.1|19174.1|19149.1|19159.1|19144.1|18
1601312100000|2020-09-28 16:55:00|19174.1|19144.1|19174.1|19149.1|19174.1|19154.1|19169.1|19144.1|9
1601312400000|2020-09-28 17:00:00|19169.1|19144.1|19164.1|19144.1|19169.1|19144.1|19164.1|19144.1|3
1601312700000|2020-09-28 17:05:00|19159.1|19139.1|19154.1|19134.1|19164.1|19139.1|19149.1|19129.1|8
1601313000000|2020-09-28 17:10:00|19159.1|19139.1|19169.1|19144.1|19169.1|19144.1|19154.1|19139.1|9
1601313300000|2020-09-28 17:15:00|19174.1|19149.1|19169.1|19144.1|19179.1|19154.1|19164.1|19144.1|16
1601313600000|2020-09-28 17:20:00|19164.1|19149.1|19174.1|19149.1|19174.1|19154.1|19164.1|19144.1|1
1601313900000|2020-09-28 17:25:00|19169.1|19144.1|19164.1|19139.1|19169.1|19144.1|19164.1|19139.1|4
1601314200000|2020-09-28 17:30:00|19169.1|19144.1|19174.1|19154.1|19174.1|19154.1|19169.1|19144.1|0
1601314500000|2020-09-28 17:35:00|19179.1|19159.1|19179.1|19154.1|19179.1|19159.1|19174.1|19154.1|5
1601314800000|2020-09-28 17:40:00|19174.1|19149.1|19169.1|19144.1|19174.1|19149.1|19169.1|19144.1|1
1601315100000|2020-09-28 17:45:00|19174.1|19149.1|19174.1|19154.1|19174.1|19154.1|19169.1|19144.1|0
1601315400000|2020-09-28 17:50:00|19169.1|19149.1|19169.1|19149.1|19174.1|19154.1|19169.1|19149.1|6
1601315700000|2020-09-28 17:55:00|19174.1|19144.1|19169.1|19149.1|19174.1|19149.1|19169.1|19144.1|0
1601316000000|2020-09-28 18:00:00|19174.1|19144.1|19169.1|19144.1|19174.1|19149.1|19164.1|19139.1|4
1601316300000|2020-09-28 18:05:00|19174.1|19149.1|19174.1|19149.1|19174.1|19149.1|19169.1|19149.1|5
1601316600000|2020-09-28 18:10:00|19169.1|19144.1|19174.1|19149.1|19179.1|19154.1|19169.1|19144.1|10
1601316900000|2020-09-28 18:15:00|19179.1|19154.1|19169.1|19149.1|19179.1|19154.1|19169.1|19149.1|6
1601317200000|2020-09-28 18:20:00|19164.1|19144.1|19164.1|19139.1|19164.1|19144.1|19159.1|19139.1|7
1601317500000|2020-09-28 18:25:00|19159.1|19144.1|19154.1|19139.1|19169.1|19144.1|19154.1|19134.1|12
1601317800000|2020-09-28 18:30:00|19164.1|19149.1|19164.1|19149.1|19164.1|19149.1|19164.1|19149.1|1
1601318100000|2020-09-28 18:35:00|19159.1|19144.1|19159.1|19144.1|19159.1|19144.1|19159.1|19144.1|1
1601318400000|2020-09-28 18:40:00|19164.1|19149.1|19164.1|19149.1|19164.1|19149.1|19164.1|19149.1|6
1601318700000|2020-09-28 18:45:00|19169.1|19154.1|19164.1|19149.1|19174.1|19159.1|19164.1|19149.1|3
1601319000000|2020-09-28 18:50:00|19169.1|19154.1|19159.1|19144.1|19169.1|19154.1|19159.1|19144.1|3
1601319300000|2020-09-28 18:55:00|19169.1|19154.1|19164.1|19149.1|19169.1|19154.1|19164.1|19149.1|3
1601319600000|2020-09-28 19:00:00|19159.1|19144.1|19159.1|19144.1|19159.1|19144.1|19159.1|19144.1|7
1601319900000|2020-09-28 19:05:00|19154.1|19139.1|19154.1|19139.1|19154.1|19139.1|19149.1|19134.1|3
1601320200000|2020-09-28 19:10:00|19144.1|19129.1|19154.1|19139.1|19154.1|19139.1|19144.1|19129.1|10
1601320500000|2020-09-28 19:15:00|19164.1|19149.1|19164.1|19149.1|19164.1|19149.1|19164.1|19149.1|2
1601321100000|2020-09-28 19:25:00|19159.1|19144.1|19169.1|19154.1|19169.1|19154.1|19159.1|19144.1|2
1601321400000|2020-09-28 19:30:00|19159.1|19144.1|19159.1|19144.1|19169.1|19154.1|19149.1|19134.1|49
1601321700000|2020-09-28 19:35:00|19154.1|19139.1|19164.1|19149.1|19169.1|19154.1|19154.1|19139.1|32
1601322000000|2020-09-28 19:40:00|19159.1|19144.1|19164.1|19149.1|19169.1|19154.1|19159.1|19144.1|8
1601322300000|2020-09-28 19:45:00|19174.1|19159.1|19169.1|19154.1|19174.1|19159.1|19164.1|19149.1|10
1601322600000|2020-09-28 19:50:00|19174.1|19159.1|19179.1|19164.1|19189.1|19174.1|19174.1|19159.1|34
1601322900000|2020-09-28 19:55:00|19184.1|19169.1|19174.1|19159.1|19189.1|19174.1|19174.1|19159.1|23
1601323200000|2020-09-28 20:00:00|19197.6|19157.6|19207.8|19167.8|19216.6|19176.6|19188.2|19148.2|0
1601323500000|2020-09-28 20:05:00|19208.1|19168.1|19214|19174|19214|19174|19202.7|19162.7|0
1601323800000|2020-09-28 20:10:00|19213.8|19173.8|19224.2|19184.2|19226.5|19186.5|19208.6|19168.6|0
1601324100000|2020-09-28 20:15:00|19222.8|19182.8|19226|19186|19227.5|19187.5|19220.8|19180.8|0
1601324400000|2020-09-28 20:20:00|19226.5|19186.5|19226.5|19186.5|19228|19188|19226|19186|0
1601324700000|2020-09-28 20:25:00|19225.5|19185.5|19224.5|19184.5|19226|19186|19224.5|19184.5|0
1601325000000|2020-09-28 20:30:00|19225.8|19185.8|19240.3|19200.3|19240.3|19200.3|19224.3|19184.3|0
1601325300000|2020-09-28 20:35:00|19240|19200|19240.3|19200.3|19241.5|19201.5|19231.4|19191.4|0
1601325600000|2020-09-28 20:40:00|19240.5|19200.5|19254|19214|19254|19214|19240.3|19200.3|0
1601325900000|2020-09-28 20:45:00|19253.7|19213.7|19248.1|19208.1|19255.2|19215.2|19242.2|19202.2|0
1601326200000|2020-09-28 20:50:00|19247.8|19207.8|19243.2|19203.2|19248.1|19208.1|19242.2|19202.2|0
1601326500000|2020-09-28 20:55:00|19242.9|19202.9|19240|19200|19242.9|19202.9|19230.6|19190.6|0
1601326800000|2020-09-28 21:00:00|19237.5|19197.5|19237|19197|19239|19199|19235.5|19195.5|0
1601327100000|2020-09-28 21:05:00|19237.5|19197.5|19239|19199|19239|19199|19236.5|19196.5|0
1601327400000|2020-09-28 21:10:00|19240|19200|19240.9|19200.9|19241.4|19201.4|19239.5|19199.5|0
1601327700000|2020-09-28 21:15:00|19240.4|19200.4|19240|19200|19240.9|19200.9|19239.5|19199.5|0
1601328000000|2020-09-28 21:20:00|19239.5|19199.5|19240.4|19200.4|19240.4|19200.4|19239.5|19199.5|0
1601328300000|2020-09-28 21:25:00|19238.6|19198.6|19238.6|19198.6|19238.6|19198.6|19238.6|19198.6|0
1601328600000|2020-09-28 21:30:00|19237.1|19197.1|19237.1|19197.1|19237.6|19197.6|19236.2|19196.2|0
1601328900000|2020-09-28 21:35:00|19236.2|19196.2|19235.2|19195.2|19236.6|19196.6|19235.2|19195.2|0
1601329500000|2020-09-28 21:45:00|19235.7|19195.7|19235.7|19195.7|19235.7|19195.7|19235.7|19195.7|0
1601329800000|2020-09-28 21:50:00|19236.2|19196.2|19237.6|19197.6|19238.1|19198.1|19234.2|19194.2|0
1601330100000|2020-09-28 21:55:00|19239.1|19199.1|19239.6|19199.6|19239.6|19199.6|19236.2|19196.2|0
1601330400000|2020-09-28 22:00:00|19238.7|19198.7|19243.1|19203.1|19247.8|19207.8|19230|19190|0
1601330700000|2020-09-28 22:05:00|19243.2|19203.2|19235.8|19195.8|19244.9|19204.9|19234.6|19194.6|0
1601331000000|2020-09-28 22:10:00|19235.5|19195.5|19238.1|19198.1|19241.7|19201.7|19232.8|19192.8|0
1601331300000|2020-09-28 22:15:00|19238.2|19198.2|19243.5|19203.5|19244.6|19204.6|19234.6|19194.6|0
1601331600000|2020-09-28 22:20:00|19243.4|19203.4|19247.1|19207.1|19249.4|19209.4|19241.7|19201.7|0
1601331900000|2020-09-28 22:25:00|19247.3|19207.3|19247.3|19207.3|19249|19209|19245.9|19205.9|0
1601332200000|2020-09-28 22:30:00|19247.4|19207.4|19247.3|19207.3|19250.9|19210.9|19246.1|19206.1|0
1601332500000|2020-09-28 22:35:00|19247.1|19207.1|19256.2|19216.2|19262.7|19222.7|19246.1|19206.1|0
1601332800000|2020-09-28 22:40:00|19256.5|19216.5|19255.7|19215.7|19259.1|19219.1|19254.4|19214.4|0
1601333100000|2020-09-28 22:45:00|19256.2|19216.2|19246.1|19206.1|19256.2|19216.2|19246.1|19206.1|0
1601333700000|2020-09-28 22:55:00|19246.6|19206.6|19252|19212|19252|19212|19246.6|19206.6|0
1601334000000|2020-09-28 23:00:00|19251.7|19211.7|19253.2|19213.2|19254.4|19214.4|19250.3|19210.3|0
1601334300000|2020-09-28 23:05:00|19253.3|19213.3|19253.2|19213.2|19254.4|19214.4|19252|19212|0
1601334600000|2020-09-28 23:10:00|19253|19213|19252|19212|19253.2|19213.2|19250.3|19210.3|0
1601334900000|2020-09-28 23:15:00|19252.1|19212.1|19257.4|19217.4|19257.4|19217.4|19252|19212|0
1601335200000|2020-09-28 23:20:00|19257.6|19217.6|19265.9|19225.9|19271.3|19231.3|19257.6|19217.6|0
1601335500000|2020-09-28 23:25:00|19266.1|19226.1|19262.9|19222.9|19267.1|19227.1|19262.9|19222.9|0
1601335800000|2020-09-28 23:30:00|19263.1|19223.1|19264.2|19224.2|19267.1|19227.1|19260|19220|0
1601336100000|2020-09-28 23:35:00|19264.3|19224.3|19262.9|19222.9|19266.5|19226.5|19262.3|19222.3|0
1601336400000|2020-09-28 23:40:00|19263.2|19223.2|19265.9|19225.9|19267.1|19227.1|19261.7|19221.7|0
1601336700000|2020-09-28 23:45:00|19266|19226|19268.8|19228.8|19269.4|19229.4|19264.2|19224.2|0
1601337000000|2020-09-28 23:50:00|19269.1|19229.1|19276.7|19236.7|19277.2|19237.2|19265.9|19225.9|0
1601337300000|2020-09-28 23:55:00|19277.2|19237.2|19273|19233|19277.2|19237.2|19267.1|19227.1|0
1601337600000|2020-09-29 00:00:00|19272.8|19232.8|19251.2|19211.2|19272.8|19232.8|19248.9|19208.9|0
1601337900000|2020-09-29 00:05:00|19251.5|19211.5|19258.4|19218.4|19258.4|19218.4|19251.5|19211.5|0
1601338200000|2020-09-29 00:10:00|19258.6|19218.6|19259.8|19219.8|19263.5|19223.5|19254|19214|0
1601338500000|2020-09-29 00:15:00|19259.5|19219.5|19242.3|19202.3|19278.1|19238.1|19242.2|19202.2|0
1601338800000|2020-09-29 00:20:00|19242.2|19202.2|19235.9|19195.9|19242.2|19202.2|19230.2|19190.2|0
1601339100000|2020-09-29 00:25:00|19235.8|19195.8|19241.1|19201.1|19247|19207|19235.6|19195.6|0
1601339400000|2020-09-29 00:30:00|19241.2|19201.2|19240.5|19200.5|19246.4|19206.4|19237.8|19197.8|0
1601339700000|2020-09-29 00:35:00|19240.6|19200.6|19263.2|19223.2|19263.2|19223.2|19240.1|19200.1|0
1601340000000|2020-09-29 00:40:00|19262.2|19222.2|19252.3|19212.3|19263|19223|19252.1|19212.1|0
1601340300000|2020-09-29 00:45:00|19252.4|19212.4|19257.9|19217.9|19258|19218|19252.3|19212.3|0
1601340600000|2020-09-29 00:50:00|19258|19218|19257.2|19217.2|19263.3|19223.3|19257.2|19217.2|0
1601340900000|2020-09-29 00:55:00|19257.1|19217.1|19257.4|19217.4|19257.7|19217.7|19251.7|19211.7|0
1601341200000|2020-09-29 01:00:00|19257.6|19217.6|19258|19218|19268.9|19228.9|19257.2|19217.2|0
1601341500000|2020-09-29 01:05:00|19258.1|19218.1|19255.1|19215.1|19258.4|19218.4|19252.4|19212.4|0
1601341800000|2020-09-29 01:10:00|19258.4|19218.4|19246.4|19206.4|19258.4|19218.4|19246.1|19206.1|0
1601342100000|2020-09-29 01:15:00|19246.5|19206.5|19223.5|19183.5|19246.7|19206.7|19217.9|19177.9|0
1601342400000|2020-09-29 01:20:00|19223.7|19183.7|19229.4|19189.4|19235.2|19195.2|19223.4|19183.4|0
1601342700000|2020-09-29 01:25:00|19229.3|19189.3|19229.1|19189.1|19234.7|19194.7|19223.5|19183.5|0
1601343000000|2020-09-29 01:30:00|19228.1|19188.1|19220.9|19180.9|19229.4|19189.4|19217.8|19177.8|0
1601343300000|2020-09-29 01:35:00|19221|19181|19229.6|19189.6|19229.7|19189.7|19213|19173|0
1601343600000|2020-09-29 01:40:00|19229.7|19189.7|19223.5|19183.5|19229.7|19189.7|19223.2|19183.2|0
1601343900000|2020-09-29 01:45:00|19222.5|19182.5|19215.3|19175.3|19226.6|19186.6|19212.6|19172.6|0
1601344200000|2020-09-29 01:50:00|19215.4|19175.4|19229.3|19189.3|19229.4|19189.4|19215.3|19175.3|0
1601344500000|2020-09-29 01:55:00|19231.3|19191.3|19245.4|19205.4|19245.6|19205.6|19229|19189|0
1601344800000|2020-09-29 02:00:00|19245.5|19205.5|19234.2|19194.2|19250.9|19210.9|19228.8|19188.8|0
1601345100000|2020-09-29 02:05:00|19234.3|19194.3|19243.8|19203.8|19247.7|19207.7|19234.3|19194.3|0
1601345400000|2020-09-29 02:10:00|19243.9|19203.9|19255.6|19215.6|19266.3|19226.3|19243.8|19203.8|0
1601345700000|2020-09-29 02:15:00|19256.6|19216.6|19255.3|19215.3|19258.2|19218.2|19249.7|19209.7|0
1601346000000|2020-09-29 02:20:00|19255.1|19215.1|19249.8|19209.8|19255.1|19215.1|19249.5|19209.5|0
1601346300000|2020-09-29 02:25:00|19249.7|19209.7|19255.3|19215.3|19260.9|19220.9|19249.5|19209.5|0
1601346600000|2020-09-29 02:30:00|19255.4|19215.4|19238.9|19198.9|19255.4|19215.4|19238.6|19198.6|0
1601346900000|2020-09-29 02:35:00|19239|19199|19227.1|19187.1|19239|19199|19227|19187|0
1601347200000|2020-09-29 02:40:00|19227.3|19187.3|19227.1|19187.1|19233|19193|19227.1|19187.1|0
1601347500000|2020-09-29 02:45:00|19227.3|19187.3|19227.4|19187.4|19227.8|19187.8|19216.4|19176.4|0
1601347800000|2020-09-29 02:50:00|19227.5|19187.5|19233|19193|19233.2|19193.2|19222|19182|0
1601348100000|2020-09-29 02:55:00|19233.1|19193.1|19227.4|19187.4|19233.2|19193.2|19222.3|19182.3|0
1601348400000|2020-09-29 03:00:00|19223.8|19183.8|19223.6|19183.6|19224|19184|19223.6|19183.6|0
1601348700000|2020-09-29 03:05:00|19223.7|19183.7|19223.8|19183.8|19224|19184|19223.6|19183.6|0
1601349000000|2020-09-29 03:10:00|19223.7|19183.7|19229.6|19189.6|19229.6|19189.6|19223.6|19183.6|0
1601349300000|2020-09-29 03:15:00|19229.7|19189.7|19223.2|19183.2|19229.7|19189.7|19217.9|19177.9|0
1601349600000|2020-09-29 03:20:00|19223.3|19183.3|19223.2|19183.2|19228.6|19188.6|19217.7|19177.7|0
1601349900000|2020-09-29 03:25:00|19223|19183|19223|19183|19223.2|19183.2|19217.7|19177.7|0
1601350200000|2020-09-29 03:30:00|19222.9|19182.9|19220.5|19180.5|19223.3|19183.3|19211.8|19171.8|0
1601350500000|2020-09-29 03:35:00|19220.6|19180.6|19228.9|19188.9|19229.1|19189.1|19217.9|19177.9|0
1601350800000|2020-09-29 03:40:00|19228.8|19188.8|19234.7|19194.7|19234.8|19194.8|19228.6|19188.6|0
1601351100000|2020-09-29 03:45:00|19234.8|19194.8|19228.9|19188.9|19234.8|19194.8|19228.9|19188.9|0
1601351400000|2020-09-29 03:50:00|19229.1|19189.1|19233.9|19193.9|19234.5|19194.5|19225.5|19185.5|0
1601351700000|2020-09-29 03:55:00|19234|19194|19240|19200|19240.2|19200.2|19234|19194|0
1601352000000|2020-09-29 04:00:00|19240.1|19200.1|19245.2|19205.2|19245.7|19205.7|19240|19200|0
1601352300000|2020-09-29 04:05:00|19245.4|19205.4|19245.4|19205.4|19245.6|19205.6|19240|19200|0
1601352600000|2020-09-29 04:10:00|19245.3|19205.3|19257.7|19217.7|19263|19223|19245.3|19205.3|0
1601352900000|2020-09-29 04:15:00|19259.7|19219.7|19257.9|19217.9|19263.1|19223.1|19257.2|19217.2|0
1601353200000|2020-09-29 04:20:00|19257.7|19217.7|19262.8|19222.8|19263.3|19223.3|19257.4|19217.4|0
1601353500000|2020-09-29 04:25:00|19261.8|19221.8|19261.2|19221.2|19263.1|19223.1|19257.4|19217.4|0
1601353800000|2020-09-29 04:30:00|19261.1|19221.1|19254.6|19214.6|19261.2|19221.2|19254.1|19214.1|0
1601354100000|2020-09-29 04:35:00|19254.4|19214.4|19254.4|19214.4|19259.8|19219.8|19249|19209|0
1601354400000|2020-09-29 04:40:00|19254.3|19214.3|19254.3|19214.3|19254.4|19214.4|19248.8|19208.8|0
1601354700000|2020-09-29 04:45:00|19256.3|19216.3|19277|19237|19277.1|19237.1|19254.3|19214.3|0
1601355000000|2020-09-29 04:50:00|19277.1|19237.1|19274.5|19234.5|19282.9|19242.9|19271.9|19231.9|0
1601355300000|2020-09-29 04:55:00|19273.5|19233.5|19283.9|19243.9|19283.9|19243.9|19271.9|19231.9|0
1601355600000|2020-09-29 05:00:00|19284|19244|19301.4|19261.4|19307.1|19267.1|19283.9|19243.9|0
1601355900000|2020-09-29 05:05:00|19301.5|19261.5|19293|19253|19307.7|19267.7|19288.6|19248.6|0
1601356200000|2020-09-29 05:10:00|19293.2|19253.2|19287.7|19247.7|19293.3|19253.3|19287.4|19247.4|0
1601356500000|2020-09-29 05:15:00|19288.7|19248.7|19259.6|19219.6|19293|19253|19259.4|19219.4|0
1601356800000|2020-09-29 05:20:00|19260.6|19220.6|19251.2|19211.2|19265.4|19225.4|19248.4|19208.4|0
1601357100000|2020-09-29 05:25:00|19250.2|19210.2|19239.9|19199.9|19257|19217|19237.1|19197.1|0
1601357400000|2020-09-29 05:30:00|19240.8|19200.8|19239.1|19199.1|19242.7|19202.7|19230.2|19190.2|0
1601357700000|2020-09-29 05:35:00|19238.9|19198.9|19236.3|19196.3|19242.2|19202.2|19233.5|19193.5|0
1601358000000|2020-09-29 05:40:00|19236.4|19196.4|19219.6|19179.6|19236.4|19196.4|19216.7|19176.7|0
1601358300000|2020-09-29 05:45:00|19219.7|19179.7|19226.4|19186.4|19231.5|19191.5|19219.7|19179.7|0
1601358600000|2020-09-29 05:50:00|19226.5|19186.5|19237.4|19197.4|19237.5|19197.5|19220.9|19180.9|0
1601358900000|2020-09-29 05:55:00|19235.4|19195.4|19238.3|19198.3|19238.3|19198.3|19226.7|19186.7|0
1601359200000|2020-09-29 06:00:00|19240.3|19200.3|19199.1|19184.1|19243.8|19203.8|19194.1|19179.1|36
1601359500000|2020-09-29 06:05:00|19194.1|19179.1|19194.1|19179.1|19194.1|19179.1|19174.1|19159.1|42
1601359800000|2020-09-29 06:10:00|19199.1|19184.1|19189.1|19174.1|19199.1|19184.1|19184.1|19169.1|10
1601360100000|2020-09-29 06:15:00|19194.1|19179.1|19164.1|19149.1|19194.1|19179.1|19164.1|19149.1|20
1601360400000|2020-09-29 06:20:00|19159.1|19144.1|19169.1|19154.1|19169.1|19154.1|19154.1|19139.1|15
1601360700000|2020-09-29 06:25:00|19174.1|19159.1|19184.1|19169.1|19184.1|19169.1|19174.1|19159.1|9
1601361000000|2020-09-29 06:30:00|19189.1|19174.1|19169.1|19154.1|19189.1|19174.1|19169.1|19154.1|14
1601361300000|2020-09-29 06:35:00|19164.1|19149.1|19164.1|19149.1|19164.1|19149.1|19149.1|19134.1|32
1601361600000|2020-09-29 06:40:00|19159.1|19144.1|19154.1|19139.1|19159.1|19144.1|19154.1|19139.1|21
1601361900000|2020-09-29 06:45:00|19169.1|19154.1|19164.1|19149.1|19169.1|19154.1|19164.1|19149.1|6
1601362200000|2020-09-29 06:50:00|19159.1|19144.1|19154.1|19139.1|19169.1|19154.1|19149.1|19134.1|20
1601362500000|2020-09-29 06:55:00|19149.1|19134.1|19134.1|19119.1|19154.1|19139.1|19134.1|19119.1|27
1601362800000|2020-09-29 07:00:00|19139.1|19124.1|19094.1|19079.1|19154.1|19139.1|19089.1|19074.1|341
1601363100000|2020-09-29 07:05:00|19089.1|19074.1|19049.1|19034.1|19089.1|19074.1|19034.1|19019.1|405
1601363400000|2020-09-29 07:10:00|19044.1|19029.1|19054.1|19039.1|19069.1|19054.1|19039.1|19024.1|282
1601363700000|2020-09-29 07:15:00|19049.1|19034.1|19009.1|18994.1|19059.1|19044.1|19009.1|18994.1|309
1601364000000|2020-09-29 07:20:00|19004.1|18989.1|19074.1|19059.1|19084.1|19069.1|18999.1|18984.1|495
1601364300000|2020-09-29 07:25:00|19079.1|19064.1|19089.1|19074.1|19104.1|19089.1|19069.1|19054.1|215
1601364600000|2020-09-29 07:30:00|19084.1|19069.1|19089.1|19074.1|19094.1|19079.1|19049.1|19034.1|224
1601364900000|2020-09-29 07:35:00|19094.1|19079.1|19079.1|19064.1|19094.1|19079.1|19059.1|19044.1|130
1601365200000|2020-09-29 07:40:00|19081.5|19066.5|19091.5|19076.5|19101.5|19086.5|19081.5|19066.5|153
1601365500000|2020-09-29 07:45:00|19086.5|19071.5|19076.5|19061.5|19091.5|19076.5|19061.5|19046.5|168
1601365800000|2020-09-29 07:50:00|19071.5|19056.5|19071.5|19056.5|19081.5|19066.5|19066.5|19051.5|184
1601366100000|2020-09-29 07:55:00|19076.5|19061.5|19096.5|19081.5|19101.5|19086.5|19071.5|19056.5|193
1601366400000|2020-09-29 08:00:00|19101.5|19086.5|19036.5|19021.5|19101.5|19086.5|19031.5|19016.5|230
1601366700000|2020-09-29 08:05:00|19041.5|19026.5|19051.5|19036.5|19051.5|19036.5|19026.5|19011.5|124
1601367000000|2020-09-29 08:10:00|19056.5|19041.5|19081.5|19066.5|19081.5|19066.5|19036.5|19021.5|79
1601367300000|2020-09-29 08:15:00|19086.5|19071.5|19111.5|19096.5|19121.5|19106.5|19086.5|19071.5|200
1601367600000|2020-09-29 08:20:00|19121.5|19106.5|19136.5|19121.5|19136.5|19121.5|19116.5|19101.5|166
1601367900000|2020-09-29 08:25:00|19131.5|19116.5|19136.5|19121.5|19146.5|19131.5|19126.5|19111.5|142
1601368200000|2020-09-29 08:30:00|19141.5|19126.5|19171.5|19156.5|19176.5|19161.5|19136.5|19121.5|301
1601368500000|2020-09-29 08:35:00|19176.5|19161.5|19171.5|19156.5|19181.5|19166.5|19161.5|19146.5|161
1601368800000|2020-09-29 08:40:00|19176.5|19161.5|19161.5|19146.5|19186.5|19171.5|19146.5|19131.5|111
1601369100000|2020-09-29 08:45:00|19156.5|19141.5|19151.5|19136.5|19191.5|19176.5|19146.5|19131.5|281
1601369400000|2020-09-29 08:50:00|19146.5|19131.5|19166.5|19151.5|19171.5|19156.5|19141.5|19126.5|122
1601369700000|2020-09-29 08:55:00|19161.5|19146.5|19186.5|19171.5|19191.5|19176.5|19161.5|19146.5|163
1601370000000|2020-09-29 09:00:00|19181.5|19166.5|19181.5|19166.5|19181.5|19166.5|19166.5|19151.5|108
1601370300000|2020-09-29 09:05:00|19176.5|19161.5|19196.5|19181.5|19201.5|19186.5|19171.5|19156.5|166
1601370600000|2020-09-29 09:10:00|19191.5|19176.5|19191.5|19176.5|19196.5|19181.5|19186.5|19171.5|67
1601370900000|2020-09-29 09:15:00|19186.5|19171.5|19176.5|19161.5|19191.5|19176.5|19176.5|19161.5|81
1601371200000|2020-09-29 09:20:00|19171.5|19156.5|19156.5|19141.5|19171.5|19156.5|19156.5|19141.5|129
1601371500000|2020-09-29 09:25:00|19151.5|19136.5|19161.5|19146.5|19166.5|19151.5|19141.5|19126.5|110
1601371800000|2020-09-29 09:30:00|19156.5|19141.5|19151.5|19136.5|19156.5|19141.5|19141.5|19126.5|61
1601372100000|2020-09-29 09:35:00|19156.5|19141.5|19166.5|19151.5|19171.5|19156.5|19151.5|19136.5|41
1601372400000|2020-09-29 09:40:00|19171.5|19156.5|19161.5|19146.5|19171.5|19156.5|19156.5|19141.5|121
1601372700000|2020-09-29 09:45:00|19156.5|19141.5|19141.5|19126.5|19156.5|19141.5|19141.5|19126.5|97
1601373000000|2020-09-29 09:50:00|19146.5|19131.5|19151.5|19136.5|19151.5|19136.5|19131.5|19116.5|97
1601373300000|2020-09-29 09:55:00|19146.5|19131.5|19171.5|19156.5|19186.5|19171.5|19141.5|19126.5|322
1601373600000|2020-09-29 10:00:00|19166.5|19151.5|19176.5|19161.5|19176.5|19161.5|19156.5|19141.5|65
1601373900000|2020-09-29 10:05:00|19181.5|19166.5|19186.5|19171.5|19186.5|19171.5|19171.5|19156.5|51
1601374200000|2020-09-29 10:10:00|19191.5|19176.5|19201.5|19186.5|19216.5|19201.5|19191.5|19176.5|204
1601374500000|2020-09-29 10:15:00|19206.5|19191.5|19211.5|19196.5|19211.5|19196.5|19201.5|19186.5|65
1601374800000|2020-09-29 10:20:00|19206.5|19191.5|19221.5|19206.5|19221.5|19206.5|19201.5|19186.5|74
1601375100000|2020-09-29 10:25:00|19216.5|19201.5|19216.5|19201.5|19216.5|19201.5|19206.5|19191.5|65
1601375400000|2020-09-29 10:30:00|19221.5|19206.5|19221.5|19206.5|19231.5|19216.5|19221.5|19206.5|104
1601375700000|2020-09-29 10:35:00|19216.5|19201.5|19201.5|19186.5|19216.5|19201.5|19191.5|19176.5|65
1601376000000|2020-09-29 10:40:00|19206.5|19191.5|19186.5|19171.5|19211.5|19196.5|19186.5|19171.5|44
1601376300000|2020-09-29 10:45:00|19191.5|19176.5|19176.5|19161.5|19201.5|19186.5|19176.5|19161.5|84
1601376600000|2020-09-29 10:50:00|19171.5|19156.5|19171.5|19156.5|19176.5|19161.5|19166.5|19151.5|49
1601376900000|2020-09-29 10:55:00|19176.5|19161.5|19191.5|19176.5|19196.5|19181.5|19176.5|19161.5|54
1601377200000|2020-09-29 11:00:00|19196.5|19181.5|19201.5|19186.5|19216.5|19201.5|19196.5|19181.5|53
1601377500000|2020-09-29 11:05:00|19206.5|19191.5|19216.5|19201.5|19216.5|19201.5|19206.5|19191.5|22
1601377800000|2020-09-29 11:10:00|19221.5|19206.5|19206.5|19191.5|19221.5|19206.5|19206.5|19191.5|43
1601378100000|2020-09-29 11:15:00|19211.5|19196.5|19216.5|19201.5|19216.5|19201.5|19206.5|19191.5|18
1601378400000|2020-09-29 11:20:00|19206.5|19191.5|19191.5|19176.5|19206.5|19191.5|19191.5|19176.5|34
1601378700000|2020-09-29 11:25:00|19196.5|19181.5|19196.5|19181.5|19196.5|19181.5|19186.5|19171.5|58
1601379000000|2020-09-29 11:30:00|19191.5|19176.5|19181.5|19166.5|19191.5|19176.5|19181.5|19166.5|27
1601379300000|2020-09-29 11:35:00|19186.5|19171.5|19176.5|19161.5|19186.5|19171.5|19171.5|19156.5|19
1601379600000|2020-09-29 11:40:00|19175.5|19160.5|19180.5|19165.5|19185.5|19170.5|19175.5|19160.5|37
1601379900000|2020-09-29 11:45:00|19175.5|19160.5|19160.5|19145.5|19175.5|19160.5|19150.5|19135.5|49
1601380200000|2020-09-29 11:50:00|19165.5|19150.5|19150.5|19135.5|19165.5|19150.5|19150.5|19135.5|45
1601380500000|2020-09-29 11:55:00|19155.5|19140.5|19155.5|19140.5|19165.5|19150.5|19150.5|19135.5|43
1601380800000|2020-09-29 12:00:00|19160.5|19145.5|19140.5|19125.5|19165.5|19150.5|19140.5|19125.5|77
1601381100000|2020-09-29 12:05:00|19135.5|19120.5|19135.5|19120.5|19145.5|19130.5|19135.5|19120.5|52
1601381400000|2020-09-29 12:10:00|19140.5|19125.5|19135.5|19120.5|19140.5|19125.5|19135.5|19120.5|54
1601381700000|2020-09-29 12:15:00|19140.5|19125.5|19150.5|19135.5|19155.5|19140.5|19140.5|19125.5|73
1601382000000|2020-09-29 12:20:00|19155.5|19140.5|19175.5|19160.5|19180.5|19165.5|19155.5|19140.5|92
1601382300000|2020-09-29 12:25:00|19170.5|19155.5|19180.5|19165.5|19190.5|19175.5|19165.5|19150.5|110
1601382600000|2020-09-29 12:30:00|19190.5|19175.5|19210.5|19195.5|19210.5|19195.5|19185.5|19170.5|91
1601382900000|2020-09-29 12:35:00|19205.5|19190.5|19200.5|19185.5|19210.5|19195.5|19190.5|19175.5|82
1601383200000|2020-09-29 12:40:00|19195.5|19180.5|19185.5|19170.5|19205.5|19190.5|19185.5|19170.5|94
1601383500000|2020-09-29 12:45:00|19190.5|19175.5|19190.5|19175.5|19195.5|19180.5|19190.5|19175.5|26
1601383800000|2020-09-29 12:50:00|19195.5|19180.5|19195.5|19180.5|19200.5|19185.5|19190.5|19175.5|54
1601384100000|2020-09-29 12:55:00|19190.5|19175.5|19180.5|19165.5|19195.5|19180.5|19175.5|19160.5|102
1601384400000|2020-09-29 13:00:00|19175.5|19160.5|19180.5|19165.5|19190.5|19175.5|19170.5|19155.5|86
1601384700000|2020-09-29 13:05:00|19190.5|19175.5|19180.5|19165.5|19190.5|19175.5|19180.5|19165.5|58
1601385000000|2020-09-29 13:10:00|19175.5|19160.5|19175.5|19160.5|19180.5|19165.5|19170.5|19155.5|72
1601385300000|2020-09-29 13:15:00|19180.5|19165.5|19175.5|19160.5|19185.5|19170.5|19175.5|19160.5|99
1601385600000|2020-09-29 13:20:00|19170.5|19155.5|19170.5|19155.5|19175.5|19160.5|19165.5|19150.5|128
1601385900000|2020-09-29 13:25:00|19165.5|19150.5|19155.5|19140.5|19165.5|19150.5|19150.5|19135.5|121
1601386200000|2020-09-29 13:30:00|19160.5|19145.5|19170.5|19155.5|19175.5|19160.5|19155.5|19140.5|191
1601386500000|2020-09-29 13:35:00|19165.5|19150.5|19180.5|19165.5|19185.5|19170.5|19165.5|19150.5|124
1601386800000|2020-09-29 13:40:00|19185.5|19170.5|19150.5|19135.5|19185.5|19170.5|19135.5|19120.5|134
1601387100000|2020-09-29 13:45:00|19145.5|19130.5|19155.5|19140.5|19175.5|19160.5|19145.5|19130.5|91
1601387400000|2020-09-29 13:50:00|19150.5|19135.5|19135.5|19120.5|19155.5|19140.5|19120.5|19105.5|145
1601387700000|2020-09-29 13:55:00|19130.5|19115.5|19125.5|19110.5|19140.5|19125.5|19110.5|19095.5|97
1601388000000|2020-09-29 14:00:00|19140.5|19125.5|19155.5|19140.5|19160.5|19145.5|19115.5|19100.5|211
1601388300000|2020-09-29 14:05:00|19160.5|19145.5|19155.5|19140.5|19160.5|19145.5|19135.5|19120.5|79
1601388600000|2020-09-29 14:10:00|19151.9|19136.9|19161.9|19146.9|19161.9|19146.9|19146.9|19131.9|116
1601388900000|2020-09-29 14:15:00|19156.9|19141.9|19146.9|19131.9|19161.9|19146.9|19146.9|19131.9|128
1601389200000|2020-09-29 14:20:00|19141.9|19126.9|19156.9|19141.9|19156.9|19141.9|19131.9|19116.9|147
1601389500000|2020-09-29 14:25:00|19161.9|19146.9|19146.9|19131.9|19166.9|19151.9|19141.9|19126.9|129
1601389800000|2020-09-29 14:30:00|19141.9|19126.9|19096.9|19081.9|19146.9|19131.9|19091.9|19076.9|189
1601390100000|2020-09-29 14:35:00|19091.9|19076.9|19056.9|19041.9|19091.9|19076.9|19041.9|19026.9|345
1601390400000|2020-09-29 14:40:00|19051.9|19036.9|19061.9|19046.9|19061.9|19046.9|19051.9|19036.9|179
1601390700000|2020-09-29 14:45:00|19056.9|19041.9|19046.9|19031.9|19066.9|19051.9|19026.9|19011.9|330
1601391000000|2020-09-29 14:50:00|19041.9|19026.9|19026.9|19011.9|19056.9|19041.9|19026.9|19011.9|153
1601391300000|2020-09-29 14:55:00|19031.9|19016.9|19041.9|19026.9|19051.9|19036.9|19026.9|19011.9|138
1601391600000|2020-09-29 15:00:00|19046.9|19031.9|19066.9|19051.9|19071.9|19056.9|19036.9|19021.9|162
1601391900000|2020-09-29 15:05:00|19061.9|19046.9|19056.9|19041.9|19076.9|19061.9|19056.9|19041.9|95
1601392200000|2020-09-29 15:10:00|19061.9|19046.9|19076.9|19061.9|19086.9|19071.9|19061.9|19046.9|174
1601392500000|2020-09-29 15:15:00|19071.9|19056.9|19091.9|19076.9|19096.9|19081.9|19071.9|19056.9|190
1601392800000|2020-09-29 15:20:00|19086.9|19071.9|19096.9|19081.9|19101.9|19086.9|19086.9|19071.9|131
1601393100000|2020-09-29 15:25:00|19101.9|19086.9|19086.9|19071.9|19101.9|19086.9|19076.9|19061.9|268
1601393400000|2020-09-29 15:30:00|19081.9|19066.9|19081.9|19066.9|19106.9|19091.9|19076.9|19061.9|365
1601393700000|2020-09-29 15:35:00|19076.9|19061.9|19081.9|19066.9|19091.9|19076.9|19071.9|19056.9|300
1601394000000|2020-09-29 15:40:00|19076.9|19061.9|19021.9|19006.9|19076.9|19061.9|19016.9|19001.9|128
1601394300000|2020-09-29 15:45:00|19016.9|19001.9|18991.9|18976.9|19021.9|19006.9|18986.9|18971.9|79
1601394600000|2020-09-29 15:50:00|19001.9|18981.9|19031.9|19006.9|19031.9|19006.9|18996.9|18981.9|82
1601394900000|2020-09-29 15:55:00|19026.9|19011.9|19031.9|19006.9|19046.9|19021.9|19026.9|19006.9|14
1601395200000|2020-09-29 16:00:00|19026.9|19011.9|18996.9|18976.9|19036.9|19011.9|18996.9|18976.9|20
1601395500000|2020-09-29 16:05:00|19001.9|18981.9|19016.9|18996.9|19016.9|18996.9|18991.9|18971.9|18
1601395800000|2020-09-29 16:10:00|19011.9|18991.9|19016.9|18991.9|19021.9|18996.9|19011.9|18986.9|24
1601396100000|2020-09-29 16:15:00|19011.9|18996.9|19021.9|18996.9|19021.9|18996.9|19006.9|18986.9|19
1601396400000|2020-09-29 16:20:00|19016.9|18991.9|19006.9|18986.9|19021.9|19001.9|19006.9|18981.9|4
1601396700000|2020-09-29 16:25:00|19011.9|18991.9|19021.9|18996.9|19021.9|19001.9|19011.9|18986.9|25
1601397000000|2020-09-29 16:30:00|19016.9|18991.9|19016.9|18991.9|19021.9|19001.9|19011.9|18986.9|29
1601397300000|2020-09-29 16:35:00|19021.9|18996.9|19031.9|19011.9|19031.9|19011.9|19021.9|18991.9|13
1601397600000|2020-09-29 16:40:00|19036.9|19007.9|19026.9|19001.9|19036.9|19011.9|19026.9|19001.9|10
1601397900000|2020-09-29 16:45:00|19021.9|18996.9|19031.9|19006.9|19031.9|19011.9|19021.9|18996.9|16
1601398200000|2020-09-29 16:50:00|19026.9|19011.9|19031.9|19006.9|19031.9|19011.9|19026.9|19006.9|5
1601398500000|2020-09-29 16:55:00|19026.9|19001.9|19031.9|19011.9|19036.9|19011.9|19026.9|19001.9|20
1601398800000|2020-09-29 17:00:00|19026.9|19006.9|19026.9|19001.9|19026.9|19006.9|19026.9|19001.9|1
1601399100000|2020-09-29 17:05:00|19025.9|18997.9|19011.9|18986.9|19025.9|18997.9|19006.9|18981.9|7
1601399400000|2020-09-29 17:10:00|19010.9|18982.9|19006.9|18981.9|19011.9|18986.9|19006.9|18981.9|2
1601399700000|2020-09-29 17:15:00|19011.9|18986.9|19020.9|18992.9|19020.9|18992.9|19011.9|18986.9|1
1601400000000|2020-09-29 17:20:00|19021.9|18996.9|19021.9|18996.9|19021.9|18996.9|19021.9|18996.9|0
1601400300000|2020-09-29 17:25:00|19025.9|18997.9|19031.9|19006.9|19031.9|19006.9|19025.9|18997.9|1
1601400600000|2020-09-29 17:30:00|19035.9|19007.9|19041.9|19016.9|19041.9|19021.9|19035.9|19007.9|3
1601400900000|2020-09-29 17:35:00|19036.9|19021.9|19041.9|19016.9|19041.9|19021.9|19036.9|19016.9|1
1601401200000|2020-09-29 17:40:00|19036.9||19041.9||19041.9||19036.9||0
1601401500000|2020-09-29 17:45:00|19046.9|19026.9|19046.9|19021.9|19051.9|19031.9|19041.9|19021.9|14
1601401800000|2020-09-29 17:50:00|19051.9|19026.9|19061.9|19036.9|19061.9|19041.9|19051.9|19026.9|22
1601402100000|2020-09-29 17:55:00|19056.9|19041.9|19061.9|19036.9|19061.9|19041.9|19051.9|19031.9|8
1601402400000|2020-09-29 18:00:00|19056.9|19031.9|19056.9|19031.9|19061.9|19031.9|19056.9|19031.9|3
1601402700000|2020-09-29 18:05:00|19061.9|19036.9|19061.9|19041.9|19061.9|19041.9|19061.9|19036.9|2
1601403000000|2020-09-29 18:10:00|19056.9|19036.9|19056.9|19031.9|19061.9|19041.9|19056.9|19031.9|19
1601403300000|2020-09-29 18:15:00|19061.9|19036.9|19071.9|19051.9|19071.9|19051.9|19056.9|19031.9|6
1601403600000|2020-09-29 18:20:00|19066.9|19046.9|19071.9|19046.9|19076.9|19051.9|19066.9|19041.9|14
1601403900000|2020-09-29 18:25:00|19075.9|19047.9|19086.9|19071.9|19091.9|19071.9|19071.9|19046.9|14
1601404200000|2020-09-29 18:30:00|19081.9|19066.9|19086.9|19071.9|19086.9|19071.9|19081.9|19066.9|5
1601404500000|2020-09-29 18:35:00|19081.9|19066.9|19081.9|19066.9|19081.9|19066.9|19071.9|19056.9|9
1601405100000|2020-09-29 18:45:00|19066.9|19051.9|19066.9|19051.9|19066.9|19051.9|19066.9|19051.9|5
1601405400000|2020-09-29 18:50:00|19056.9|19041.9|19066.9|19051.9|19066.9|19051.9|19056.9|19041.9|10
1601405700000|2020-09-29 18:55:00|19061.9|19046.9|19056.9|19041.9|19061.9|19046.9|19056.9|19041.9|2
1601406600000|2020-09-29 19:10:00|||||||||3
1601406900000|2020-09-29 19:15:00|||||||||1
1601407200000|2020-09-29 19:20:00|19041.9|19026.9|19041.9|19026.9|19041.9|19026.9|19041.9|19026.9|1
1601407500000|2020-09-29 19:25:00|||||||||4
1601407800000|2020-09-29 19:30:00|19036.9|19021.9|19036.9|19021.9|19036.9|19021.9|19036.9|19021.9|4
1601408100000|2020-09-29 19:35:00|19021.9|19006.9|19021.9|19006.9|19021.9|19006.9|19021.9|19006.9|1
1601408400000|2020-09-29 19:40:00|19031.9|19016.9|19041.9|19026.9|19041.9|19026.9|19031.9|19016.9|4
1601408700000|2020-09-29 19:45:00|19061.9|19046.9|19061.9|19046.9|19061.9|19046.9|19061.9|19046.9|11
1601409000000|2020-09-29 19:50:00|19056.9|19041.9|19051.9|19036.9|19056.9|19041.9|19051.9|19036.9|7
1601409300000|2020-09-29 19:55:00|19046.9|19031.9|19051.9|19036.9|19051.9|19036.9|19031.9|19016.9|11
1601409600000|2020-09-29 20:00:00|19058.6|19018.6|19097.1|19057.1|19097.1|19057.1|19056.9|19016.9|0
1601409900000|2020-09-29 20:05:00|19096.8|19056.8|19117.2|19077.2|19120.1|19080.1|19094.1|19054.1|0
1601410200000|2020-09-29 20:10:00|19116.9|19076.9|19111.9|19071.9|19131.4|19091.4|19107.1|19067.1|0
1601410500000|2020-09-29 20:15:00|19112.4|19072.4|19108.9|19068.9|19112.4|19072.4|19107.5|19067.5|0
1601410800000|2020-09-29 20:20:00|19109.4|19069.4|19108.9|19068.9|19109.9|19069.9|19107.9|19067.9|0
1601411100000|2020-09-29 20:25:00|19109.9|19069.9|19109.9|19069.9|19110.9|19070.9|19108.9|19068.9|0
1601411400000|2020-09-29 20:30:00|19110.2|19070.2|19109.4|19069.4|19120.7|19080.7|19106.5|19066.5|0
1601411700000|2020-09-29 20:35:00|19109.7|19069.7|19107.7|19067.7|19111.9|19071.9|19104.8|19064.8|0
1601412000000|2020-09-29 20:40:00|19108|19068|19104.8|19064.8|19110.7|19070.7|19104.8|19064.8|0
1601412300000|2020-09-29 20:45:00|19105|19065|19106.5|19066.5|19111.9|19071.9|19104.8|19064.8|0
1601412600000|2020-09-29 20:50:00|19106.7|19066.7|19092.3|19052.3|19107.7|19067.7|19087.6|19047.6|0
1601412900000|2020-09-29 20:55:00|19092.1|19052.1|19086.6|19046.6|19096.5|19056.5|19086.4|19046.4|0
1601413200000|2020-09-29 21:00:00|19086.2|19046.2|19083.7|19043.7|19086.2|19046.2|19083.7|19043.7|0
1601413500000|2020-09-29 21:05:00|19082.7|19042.7|19082.7|19042.7|19084.7|19044.7|19082.2|19042.2|0
1601413800000|2020-09-29 21:10:00|19083.7|19043.7|19083.7|19043.7|19084.7|19044.7|19082.2|19042.2|0
1601414100000|2020-09-29 21:15:00|19082.7|19042.7|19083.2|19043.2|19084.2|19044.2|19082.2|19042.2|0
1601414400000|2020-09-29 21:20:00|19082.7|19042.7|19081.7|19041.7|19082.7|19042.7|19081.2|19041.2|0
1601414700000|2020-09-29 21:25:00|19082.2|19042.2|19081.2|19041.2|19082.2|19042.2|19080.7|19040.7|0
1601415000000|2020-09-29 21:30:00|19080.7|19040.7|19080.7|19040.7|19081.2|19041.2|19080.7|19040.7|0
1601415300000|2020-09-29 21:35:00|19081.2|19041.2|19080.7|19040.7|19081.2|19041.2|19080.7|19040.7|0
1601415600000|2020-09-29 21:40:00|19080.2|19040.2|19080.2|19040.2|19080.7|19040.7|19080.2|19040.2|0
1601415900000|2020-09-29 21:45:00|19080.7|19040.7|19081.7|19041.7|19081.7|19041.7|19080.7|19040.7|0
1601416200000|2020-09-29 21:50:00|19080.2|19040.2|19081.2|19041.2|19081.7|19041.7|19079.7|19039.7|0
1601416500000|2020-09-29 21:55:00|19080.2|19040.2|19081.2|19041.2|19083.2|19043.2|19080.2|19040.2|0
1601416800000|2020-09-29 22:00:00|19080.5|19040.5|19091.7|19051.7|19094.1|19054.1|19075.1|19035.1|0
1601417100000|2020-09-29 22:05:00|19091.8|19051.8|19097.1|19057.1|19098.8|19058.8|19090|19050|0
1601417400000|2020-09-29 22:10:00|19097.2|19057.2|19102.9|19062.9|19102.9|19062.9|19096.5|19056.5|0
1601417700000|2020-09-29 22:15:00|19102.7|19062.7|19104.2|19064.2|19105.9|19065.9|19099.4|19059.4|0
1601418000000|2020-09-29 22:20:00|19103.9|19063.9|19098.8|19058.8|19105.9|19065.9|19098.8|19058.8|0
1601418300000|2020-09-29 22:25:00|19098.5|19058.5|19098.8|19058.8|19098.8|19058.8|19094.1|19054.1|0
1601418600000|2020-09-29 22:30:00|19099|19059|19091.7|19051.7|19105.9|19065.9|19090|19050|0
1601418900000|2020-09-29 22:35:00|19091.9|19051.9|19097.1|19057.1|19100|19060|19087|19047|0
1601419200000|2020-09-29 22:40:00|19096.9|19056.9|19100|19060|19100|19060|19096.5|19056.5|0
1601419500000|2020-09-29 22:45:00|19100.1|19060.1|19101.2|19061.2|19102.3|19062.3|19100|19060|0
1601419800000|2020-09-29 22:50:00|19101.5|19061.5|19123|19083|19129|19089|19101.5|19061.5|0
1601420100000|2020-09-29 22:55:00|19122.8|19082.8|19115.4|19075.4|19123|19083|19114.2|19074.2|0
1601420400000|2020-09-29 23:00:00|19115.2|19075.2|19117.2|19077.2|19120.1|19080.1|19114.2|19074.2|0
1601420700000|2020-09-29 23:05:00|19117.4|19077.4|19130.1|19090.1|19134.3|19094.3|19115.4|19075.4|0
1601421000000|2020-09-29 23:10:00|19129.9|19089.9|19115.6|19075.6|19131.4|19091.4|19115.6|19075.6|0
1601421300000|2020-09-29 23:15:00|19115.9|19075.9|19117.3|19077.3|19121.5|19081.5|19114.4|19074.4|0
1601421600000|2020-09-29 23:20:00|19117.2|19077.2|19113.2|19073.2|19118.6|19078.6|19112.1|19072.1|0
1601421900000|2020-09-29 23:25:00|19113.4|19073.4|19118.6|19078.6|19121.5|19081.5|19113.4|19073.4|0
1601422200000|2020-09-29 23:30:00|19118.3|19078.3|19111.5|19071.5|19120.3|19080.3|19110.2|19070.2|0
1601422500000|2020-09-29 23:35:00|19111.3|19071.3|19107.3|19067.3|19114.4|19074.4|19104.4|19064.4|0
1601422800000|2020-09-29 23:40:00|19107.5|19067.5|19115.6|19075.6|19115.6|19075.6|19107.5|19067.5|0
1601423100000|2020-09-29 23:45:00|19115.4|19075.4|19115.6|19075.6|19121.5|19081.5|19110.2|19070.2|0
1601423400000|2020-09-29 23:50:00|19115.5|19075.5|19116.1|19076.1|19120.3|19080.3|19113.2|19073.2|0
1601423700000|2020-09-29 23:55:00|19115.6|19075.6|19114.4|19074.4|19120.3|19080.3|19114.4|19074.4|0
1601424000000|2020-09-30 00:00:00|19114.2|19074.2|19115.9|19075.9|19122.7|19082.7|19110.2|19070.2|0
1601424300000|2020-09-30 00:05:00|19116|19076|19112.9|19072.9|19118.8|19078.8|19111.7|19071.7|0
1601424600000|2020-09-30 00:10:00|19113.2|19073.2|19118.8|19078.8|19120|19080|19111.7|19071.7|0
1601424900000|2020-09-30 00:15:00|19113.9|19073.9|19115.6|19075.6|19123.9|19083.9|19110.4|19070.4|0
1601425200000|2020-09-30 00:20:00|19114.7|19074.7|19104.2|19064.2|19116|19076|19098.4|19058.4|0
1601425500000|2020-09-30 00:25:00|19104.3|19064.3|19109.7|19069.7|19115.5|19075.5|19104.2|19064.2|0
1601425800000|2020-09-30 00:30:00|19109.8|19069.8|19084.5|19044.5|19109.9|19069.9|19075.9|19035.9|0
1601426100000|2020-09-30 00:35:00|19084.6|19044.6|19086.9|19046.9|19090.3|19050.3|19081.9|19041.9|0
1601426400000|2020-09-30 00:40:00|19087|19047|19081.1|19041.1|19087|19047|19078.2|19038.2|0
1601426700000|2020-09-30 00:45:00|19081|19041|19076|19036|19087|19047|19075.7|19035.7|0
1601427000000|2020-09-30 00:50:00|19075.9|19035.9|19081.6|19041.6|19087.8|19047.8|19070.3|19030.3|0
1601427300000|2020-09-30 00:55:00|19081.8|19041.8|19081.4|19041.4|19082.2|19042.2|19078.8|19038.8|0
1601427600000|2020-09-30 01:00:00|19081.3|19041.3|19084.2|19044.2|19093.4|19053.4|19078.3|19038.3|0
1601427900000|2020-09-30 01:05:00|19084.1|19044.1|19081.8|19041.8|19092.8|19052.8|19076|19036|0
1601428200000|2020-09-30 01:10:00|19081.6|19041.6|19093.4|19053.4|19093.4|19053.4|19081.3|19041.3|0
1601428500000|2020-09-30 01:15:00|19093.2|19053.2|19124.3|19084.3|19129.7|19089.7|19093.2|19053.2|0
1601428800000|2020-09-30 01:20:00|19124.1|19084.1|19150.8|19110.8|19156.4|19116.4|19124.1|19084.1|0
1601429100000|2020-09-30 01:25:00|19150.6|19110.6|19156.5|19116.5|19156.7|19116.7|19148|19108|0
1601429400000|2020-09-30 01:30:00|19156.4|19116.4|19134|19094|19156.4|19116.4|19133.9|19093.9|0
1601429700000|2020-09-30 01:35:00|19134.2|19094.2|19145.7|19105.7|19145.8|19105.8|19133.9|19093.9|0
1601430000000|2020-09-30 01:40:00|19145.8|19105.8|19134.4|19094.4|19145.8|19105.8|19134|19094|0
1601430300000|2020-09-30 01:45:00|19134.5|19094.5|19140.1|19100.1|19140.3|19100.3|19134|19094|0
1601430600000|2020-09-30 01:50:00|19140.2|19100.2|19123.5|19083.5|19140.3|19100.3|19115|19075|0
1601430900000|2020-09-30 01:55:00|19124.5|19084.5|19127.1|19087.1|19132.5|19092.5|19115|19075|0
1601431200000|2020-09-30 02:00:00|19128.1|19088.1|19126.8|19086.8|19132.7|19092.7|19126.4|19086.4|0
1601431500000|2020-09-30 02:05:00|19126.6|19086.6|19137.8|19097.8|19137.9|19097.9|19126.3|19086.3|0
1601431800000|2020-09-30 02:10:00|19137.9|19097.9|19150.2|19110.2|19150.3|19110.3|19132|19092|0
1601432100000|2020-09-30 02:15:00|19150|19110|19170.5|19130.5|19177.2|19137.2|19150|19110|0
1601432400000|2020-09-30 02:20:00|19170.6|19130.6|19164.2|19124.2|19176.2|19136.2|19161.1|19121.1|0
1601432700000|2020-09-30 02:25:00|19164.3|19124.3|19175.6|19135.6|19176.4|19136.4|19164.3|19124.3|0
1601433000000|2020-09-30 02:30:00|19175.5|19135.5|19170|19130|19175.7|19135.7|19169.2|19129.2|0
1601433300000|2020-09-30 02:35:00|19170.2|19130.2|19191.2|19151.2|19191.2|19151.2|19169.2|19129.2|0
1601433600000|2020-09-30 02:40:00|19191.3|19151.3|19117.3|19077.3|19191.4|19151.4|19111.2|19071.2|0
1601433900000|2020-09-30 02:45:00|19117.1|19077.1|19069.8|19029.8|19130.5|19090.5|19058.5|19018.5|0
1601434200000|2020-09-30 02:50:00|19069.9|19029.9|19099.6|19059.6|19100.5|19060.5|19069.6|19029.6|0
1601434500000|2020-09-30 02:55:00|19099.7|19059.7|19087.3|19047.3|19102.5|19062.5|19080.9|19040.9|0
1601434800000|2020-09-30 03:00:00|19087.5|19047.5|19058|19018|19087.9|19047.9|19046.2|19006.2|0
1601435100000|2020-09-30 03:05:00|19058.1|19018.1|19051.6|19011.6|19069.6|19029.6|19039.6|18999.6|0
1601435400000|2020-09-30 03:10:00|19050.6|19010.6|19039.6|18999.6|19051.4|19011.4|19028.2|18988.2|0
1601435700000|2020-09-30 03:15:00|19039.8|18999.8|19051.6|19011.6|19051.6|19011.6|19039.8|18999.8|0
1601436000000|2020-09-30 03:20:00|19051.7|19011.7|19045.7|19005.7|19057.4|19017.4|19033|18993|0
1601436300000|2020-09-30 03:25:00|19045.5|19005.5|19033.1|18993.1|19045.5|19005.5|19014.9|18974.9|0
1601436600000|2020-09-30 03:30:00|19033.3|18993.3|19014.8|18974.8|19038.9|18998.9|19009.2|18969.2|0
1601436900000|2020-09-30 03:35:00|19014.6|18974.6|19009.9|18969.9|19020.2|18980.2|19001.9|18961.9|0
1601437200000|2020-09-30 03:40:00|19010|18970|19035.4|18995.4|19044.7|19004.7|19007.1|18967.1|0
1601437500000|2020-09-30 03:45:00|19038.1|18998.1|19038.5|18998.5|19039|18999|19026.5|18986.5|0
1601437800000|2020-09-30 03:50:00|19038.6|18998.6|19035.5|18995.5|19044.1|19004.1|19032.5|18992.5|0
1601438100000|2020-09-30 03:55:00|19035.4|18995.4|19019.7|18979.7|19038.5|18998.5|19019.5|18979.5|0
1601438400000|2020-09-30 04:00:00|19019.6|18979.6|19021.1|18981.1|19026.7|18986.7|19007.6|18967.6|0
1601438700000|2020-09-30 04:05:00|19021|18981|18997.8|18957.8|19021|18981|18992.2|18952.2|0
1601439000000|2020-09-30 04:10:00|18997.7|18957.7|18989.9|18949.9|18998.3|18958.3|18986.8|18946.8|0
1601439300000|2020-09-30 04:15:00|18989.8|18949.8|18962.7|18922.7|18989.9|18949.9|18962.2|18922.2|0
1601439600000|2020-09-30 04:20:00|18962.5|18922.5|18956.5|18916.5|18968.4|18928.4|18945.2|18905.2|0
1601439900000|2020-09-30 04:25:00|18956.4|18916.4|18986.9|18946.9|18992.8|18952.8|18956.3|18916.3|0
1601440200000|2020-09-30 04:30:00|18986.8|18946.8|18993.6|18953.6|18999.2|18959.2|18981|18941|0
1601440500000|2020-09-30 04:35:00|18993.5|18953.5|18982.5|18942.5|18993.6|18953.6|18982.3|18942.3|0
1601440800000|2020-09-30 04:40:00|18982.9|18942.9|18982.9|18942.9|18988.7|18948.7|18964.1|18924.1|0
1601441100000|2020-09-30 04:45:00|18983|18943|18977.5|18937.5|18989|18949|18971.6|18931.6|0
1601441400000|2020-09-30 04:50:00|18977.4|18937.4|18965.3|18925.3|18977.7|18937.7|18965.3|18925.3|0
1601441700000|2020-09-30 04:55:00|18965.4|18925.4|18977.8|18937.8|18983.4|18943.4|18965.4|18925.4|0
1601442000000|2020-09-30 05:00:00|18977.5|18937.5|18973.6|18933.6|18979.1|18939.1|18959.7|18919.7|0
1601442300000|2020-09-30 05:05:00|18973.8|18933.8|18991.6|18951.6|18997.3|18957.3|18968.1|18928.1|0
1601442600000|2020-09-30 05:10:00|18990.6|18950.6|18980.2|18940.2|18991.6|18951.6|18979.8|18939.8|0
1601442900000|2020-09-30 05:15:00|18980.1|18940.1|18974.3|18934.3|18985.9|18945.9|18973.9|18933.9|0
1601443200000|2020-09-30 05:20:00|18974.2|18934.2|18973.8|18933.8|18982.5|18942.5|18967.9|18927.9|0
1601443500000|2020-09-30 05:25:00|18973.6|18933.6|18967.4|18927.4|18973.7|18933.7|18967.3|18927.3|0
1601443800000|2020-09-30 05:30:00|18967.3|18927.3|18943|18903|18967.7|18927.7|18942.6|18902.6|0
1601444100000|2020-09-30 05:35:00|18942.9|18902.9|18948.1|18908.1|18954.5|18914.5|18941.9|18901.9|0
1601444400000|2020-09-30 05:40:00|18948.3|18908.3|18954.3|18914.3|18959.9|18919.9|18947.7|18907.7|0
1601444700000|2020-09-30 05:45:00|18954.5|18914.5|18920.8|18880.8|18954.5|18914.5|18915.1|18875.1|0
1601445000000|2020-09-30 05:50:00|18920.7|18880.7|18929|18889|18937.4|18897.4|18920.5|18880.5|0
1601445300000|2020-09-30 05:55:00|18929.1|18889.1|18918.2|18878.2|18932.5|18892.5|18918.2|18878.2|0
1601445600000|2020-09-30 06:00:00|18918.4|18878.4|18896.9|18881.9|18936.2|18896.2|18881.9|18866.9|72
1601445900000|2020-09-30 06:05:00|18891.9|18876.9|18876.9|18861.9|18896.9|18881.9|18871.9|18856.9|24
1601446200000|2020-09-30 06:10:00|18871.9|18856.9|18856.9|18841.9|18891.9|18876.9|18851.9|18836.9|62
1601446500000|2020-09-30 06:15:00|18846.9|18831.9|18861.9|18846.9|18871.9|18856.9|18846.9|18831.9|19
1601446800000|2020-09-30 06:20:00|18866.9|18851.9|18871.9|18856.9|18871.9|18856.9|18866.9|18851.9|2
1601447100000|2020-09-30 06:25:00|18866.9|18851.9|18901.9|18886.9|18906.9|18891.9|18861.9|18846.9|14
1601447400000|2020-09-30 06:30:00|18891.9|18876.9|18896.9|18881.9|18901.9|18886.9|18886.9|18871.9|36
1601447700000|2020-09-30 06:35:00|18901.9|18886.9|18911.9|18896.9|18911.9|18896.9|18891.9|18876.9|24
1601448000000|2020-09-30 06:40:00|18916.9|18901.9|18906.9|18891.9|18916.9|18901.9|18901.9|18886.9|16
1601448300000|2020-09-30 06:45:00|18891.9|18876.9|18891.9|18876.9|18911.9|18896.9|18886.9|18871.9|34
1601448600000|2020-09-30 06:50:00|18896.9|18881.9|18901.9|18886.9|18901.9|18886.9|18881.9|18866.9|14
1601448900000|2020-09-30 06:55:00|18891.9|18876.9|18921.9|18906.9|18921.9|18906.9|18891.9|18876.9|32
1601449200000|2020-09-30 07:00:00|18916.9|18901.9|18966.9|18951.9|18971.9|18956.9|18876.9|18861.9|521
1601449500000|2020-09-30 07:05:00|18961.9|18946.9|18996.9|18981.9|19001.9|18986.9|18956.9|18941.9|475
1601449800000|2020-09-30 07:10:00|19001.9|18986.9|18981.9|18966.9|19006.9|18991.9|18961.9|18946.9|288
1601450100000|2020-09-30 07:15:00|18986.9|18971.9|19011.9|18996.9|19036.9|19021.9|18951.9|18936.9|341
1601450400000|2020-09-30 07:20:00|19006.9|18991.9|19026.9|19011.9|19036.9|19021.9|18991.9|18976.9|217
1601450700000|2020-09-30 07:25:00|19021.9|19006.9|19046.9|19031.9|19051.9|19036.9|18981.9|18966.9|194
1601451000000|2020-09-30 07:30:00|19051.9|19036.9|19096.9|19081.9|19096.9|19081.9|19046.9|19031.9|377
1601451300000|2020-09-30 07:35:00|19091.9|19076.9|19091.9|19076.9|19106.9|19091.9|19076.9|19061.9|267
1601451600000|2020-09-30 07:40:00|19093.3|19078.3|19023.3|19008.3|19093.3|19078.3|19018.3|19003.3|151
1601451900000|2020-09-30 07:45:00|19013.3|18998.3|19028.3|19013.3|19038.3|19023.3|19003.3|18988.3|160
1601452200000|2020-09-30 07:50:00|19018.3|19003.3|18998.3|18983.3|19033.3|19018.3|18998.3|18983.3|147
1601452500000|2020-09-30 07:55:00|19003.3|18988.3|18983.3|18968.3|19008.3|18993.3|18978.3|18963.3|115
1601452800000|2020-09-30 08:00:00|18973.3|18958.3|18983.3|18968.3|18983.3|18968.3|18963.3|18948.3|213
1601453100000|2020-09-30 08:05:00|18988.3|18973.3|18958.3|18943.3|18993.3|18978.3|18943.3|18928.3|281
1601453400000|2020-09-30 08:10:00|18953.3|18938.3|19003.3|18988.3|19003.3|18988.3|18948.3|18933.3|158
1601453700000|2020-09-30 08:15:00|19008.3|18993.3|19043.3|19028.3|19058.3|19043.3|19003.3|18988.3|222
1601454000000|2020-09-30 08:20:00|19038.3|19023.3|19038.3|19023.3|19043.3|19028.3|19028.3|19013.3|88
1601454300000|2020-09-30 08:25:00|19043.3|19028.3|19018.3|19003.3|19053.3|19038.3|19018.3|19003.3|108
1601454600000|2020-09-30 08:30:00|19023.3|19008.3|19028.3|19013.3|19038.3|19023.3|19008.3|18993.3|92
1601454900000|2020-09-30 08:35:00|19033.3|19018.3|19013.3|18998.3|19043.3|19028.3|19013.3|18998.3|137
1601455200000|2020-09-30 08:40:00|19008.3|18993.3|19043.3|19028.3|19043.3|19028.3|19008.3|18993.3|163
1601455500000|2020-09-30 08:45:00|19038.3|19023.3|19048.3|19033.3|19063.3|19048.3|19038.3|19023.3|153
1601455800000|2020-09-30 08:50:00|19053.3|19038.3|19058.3|19043.3|19068.3|19053.3|19048.3|19033.3|172
1601456100000|2020-09-30 08:55:00|19063.3|19048.3|19053.3|19038.3|19078.3|19063.3|19043.3|19028.3|110
1601456400000|2020-09-30 09:00:00|19048.3|19033.3|19038.3|19023.3|19048.3|19033.3|19023.3|19008.3|100
1601456700000|2020-09-30 09:05:00|19043.3|19028.3|19043.3|19028.3|19048.3|19033.3|19038.3|19023.3|22
1601457000000|2020-09-30 09:10:00|19048.3|19033.3|19008.3|18993.3|19048.3|19033.3|19003.3|18988.3|112
1601457300000|2020-09-30 09:15:00|19013.3|18998.3|19023.3|19008.3|19038.3|19023.3|19013.3|18998.3|88
1601457600000|2020-09-30 09:20:00|19018.3|19003.3|19003.3|18988.3|19023.3|19008.3|18998.3|18983.3|143
1601457900000|2020-09-30 09:25:00|19008.3|18993.3|18978.3|18963.3|19008.3|18993.3|18973.3|18958.3|78
1601458200000|2020-09-30 09:30:00|18983.3|18968.3|19003.3|18988.3|19028.3|19013.3|18983.3|18968.3|97
1601458500000|2020-09-30 09:35:00|19013.3|18998.3|19023.3|19008.3|19023.3|19008.3|19013.3|18998.3|48
1601458800000|2020-09-30 09:40:00|19018.3|19003.3|18993.3|18978.3|19023.3|19008.3|18993.3|18978.3|69
1601459100000|2020-09-30 09:45:00|18998.3|18983.3|19003.3|18988.3|19008.3|18993.3|18983.3|18968.3|103
1601459400000|2020-09-30 09:50:00|19008.3|18993.3|19008.3|18993.3|19018.3|19003.3|19003.3|18988.3|87
1601459700000|2020-09-30 09:55:00|19013.3|18998.3|19033.3|19018.3|19043.3|19028.3|19013.3|18998.3|132
1601460000000|2020-09-30 10:00:00|19038.3|19023.3|18978.3|18963.3|19038.3|19023.3|18978.3|18963.3|146
1601460300000|2020-09-30 10:05:00|18983.3|18968.3|18983.3|18968.3|18998.3|18983.3|18938.3|18923.3|675
1601460600000|2020-09-30 10:10:00|18988.3|18973.3|18998.3|18983.3|19008.3|18993.3|18968.3|18953.3|209
1601460900000|2020-09-30 10:15:00|19003.3|18988.3|18983.3|18968.3|19003.3|18988.3|18978.3|18963.3|88
1601461200000|2020-09-30 10:20:00|18978.3|18963.3|18973.3|18958.3|18988.3|18973.3|18968.3|18953.3|66
1601461500000|2020-09-30 10:25:00|18968.3|18953.3|18983.3|18968.3|18993.3|18978.3|18968.3|18953.3|68
1601461800000|2020-09-30 10:30:00|18988.3|18973.3|19023.3|19008.3|19033.3|19018.3|18988.3|18973.3|150
1601462100000|2020-09-30 10:35:00|19028.3|19013.3|19023.3|19008.3|19038.3|19023.3|19018.3|19003.3|82
1601462400000|2020-09-30 10:40:00|19028.3|19013.3|19038.3|19023.3|19043.3|19028.3|19028.3|19013.3|98
1601462700000|2020-09-30 10:45:00|19043.3|19028.3|19038.3|19023.3|19053.3|19038.3|19033.3|19018.3|103
1601463000000|2020-09-30 10:50:00|19033.3|19018.3|19013.3|18998.3|19033.3|19018.3|19008.3|18993.3|51
1601463300000|2020-09-30 10:55:00|19008.3|18993.3|18988.3|18973.3|19013.3|18998.3|18988.3|18973.3|131
1601463600000|2020-09-30 11:00:00|18983.3|18968.3|19018.3|19003.3|19018.3|19003.3|18968.3|18953.3|141
1601463900000|2020-09-30 11:05:00|19023.3|19008.3|19003.3|18988.3|19023.3|19008.3|19003.3|18988.3|50
1601464200000|2020-09-30 11:10:00|19008.3|18993.3|19003.3|18988.3|19023.3|19008.3|19003.3|18988.3|115
1601464500000|2020-09-30 11:15:00|18998.3|18983.3|18998.3|18983.3|19003.3|18988.3|18993.3|18978.3|55
1601464800000|2020-09-30 11:20:00|19003.3|18988.3|19008.3|18993.3|19013.3|18998.3|18998.3|18983.3|62
1601465100000|2020-09-30 11:25:00|18993.3|18978.3|18998.3|18983.3|18998.3|18983.3|18993.3|18978.3|65
1601465400000|2020-09-30 11:30:00|18993.3|18978.3|18988.3|18973.3|18998.3|18983.3|18983.3|18968.3|47
1601465700000|2020-09-30 11:35:00|18983.3|18968.3|18973.3|18958.3|18983.3|18968.3|18973.3|18958.3|53
1601466000000|2020-09-30 11:40:00|18976.2|18961.2|18976.2|18961.2|18981.2|18966.2|18971.2|18956.2|71
1601466300000|2020-09-30 11:45:00|18981.2|18966.2|18981.2|18966.2|18981.2|18966.2|18976.2|18961.2|62
1601466600000|2020-09-30 11:50:00|18986.2|18971.2|19001.2|18986.2|19001.2|18986.2|18986.2|18971.2|48
1601466900000|2020-09-30 11:55:00|18996.2|18981.2|19006.2|18991.2|19006.2|18991.2|18991.2|18976.2|66
1601467200000|2020-09-30 12:00:00|19001.2|18986.2|19006.2|18991.2|19011.2|18996.2|18996.2|18981.2|56
1601467500000|2020-09-30 12:05:00|19001.2|18986.2|19001.2|18986.2|19001.2|18986.2|18996.2|18981.2|23
1601467800000|2020-09-30 12:10:00|18996.2|18981.2|19016.2|19001.2|19016.2|19001.2|18996.2|18981.2|52
1601468100000|2020-09-30 12:15:00|19021.2|19006.2|19016.2|19001.2|19031.2|19016.2|19016.2|19001.2|64
1601468400000|2020-09-30 12:20:00|19021.2|19006.2|19031.2|19016.2|19031.2|19016.2|19021.2|19006.2|50
1601468700000|2020-09-30 12:25:00|19026.2|19011.2|19031.2|19016.2|19031.2|19016.2|19026.2|19011.2|40
1601469000000|2020-09-30 12:30:00|19026.2|19011.2|19041.2|19026.2|19046.2|19031.2|19021.2|19006.2|78
1601469300000|2020-09-30 12:35:00|19046.2|19031.2|19046.2|19031.2|19046.2|19031.2|19031.2|19016.2|89
1601469600000|2020-09-30 12:40:00|19051.2|19036.2|19071.2|19056.2|19071.2|19056.2|19046.2|19031.2|183
1601469900000|2020-09-30 12:45:00|19076.2|19061.2|19051.2|19036.2|19076.2|19061.2|19046.2|19031.2|79
1601470200000|2020-09-30 12:50:00|19056.2|19041.2|19066.2|19051.2|19066.2|19051.2|19056.2|19041.2|74
1601470500000|2020-09-30 12:55:00|19061.2|19046.2|19076.2|19061.2|19076.2|19061.2|19056.2|19041.2|126
1601470800000|2020-09-30 13:00:00|19071.2|19056.2|19061.2|19046.2|19076.2|19061.2|19061.2|19046.2|121
1601471100000|2020-09-30 13:05:00|19056.2|19041.2|19076.2|19061.2|19081.2|19066.2|19046.2|19031.2|145
1601471400000|2020-09-30 13:10:00|19066.2|19051.2|19081.2|19066.2|19091.2|19076.2|19066.2|19051.2|88
1601471700000|2020-09-30 13:15:00|19086.2|19071.2|19081.2|19066.2|19086.2|19071.2|19076.2|19061.2|54
1601472000000|2020-09-30 13:20:00|19086.2|19071.2|19081.2|19066.2|19091.2|19076.2|19076.2|19061.2|68
1601472300000|2020-09-30 13:25:00|19076.2|19061.2|19061.2|19046.2|19081.2|19066.2|19061.2|19046.2|155
1601472600000|2020-09-30 13:30:00|19066.2|19051.2|19111.2|19096.2|19111.2|19096.2|19066.2|19051.2|190
1601472900000|2020-09-30 13:35:00|19106.2|19091.2|19101.2|19086.2|19106.2|19091.2|19081.2|19066.2|167
1601473200000|2020-09-30 13:40:00|19096.2|19081.2|19096.2|19081.2|19106.2|19091.2|19086.2|19071.2|129
1601473500000|2020-09-30 13:45:00|19101.2|19086.2|19116.2|19101.2|19121.2|19106.2|19086.2|19071.2|169
1601473800000|2020-09-30 13:50:00|19111.2|19096.2|19121.2|19106.2|19121.2|19106.2|19106.2|19091.2|228
1601474100000|2020-09-30 13:55:00|19126.2|19111.2|19136.2|19121.2|19141.2|19126.2|19121.2|19106.2|208
1601474400000|2020-09-30 14:00:00|19131.2|19116.2|19146.2|19131.2|19146.2|19131.2|19126.2|19111.2|224
1601474700000|2020-09-30 14:05:00|19156.2|19141.2|19131.2|19116.2|19156.2|19141.2|19116.2|19101.2|232
1601475000000|2020-09-30 14:10:00|19130|19115|19120|19105|19145|19130|19115|19100|247
1601475300000|2020-09-30 14:15:00|19125|19110|19130|19115|19140|19125|19115|19100|81
1601475600000|2020-09-30 14:20:00|19135|19120|19135|19120|19145|19130|19125|19110|118
1601475900000|2020-09-30 14:25:00|19130|19115|19120|19105|19130|19115|19115|19100|91
1601476200000|2020-09-30 14:30:00|19125|19110|19120|19105|19140|19125|19115|19100|118
1601476500000|2020-09-30 14:35:00|19125|19110|19125|19110|19130|19115|19110|19095|77
1601476800000|2020-09-30 14:40:00|19130|19115|19125|19110|19150|19135|19110|19095|150
1601477100000|2020-09-30 14:45:00|19130|19115|19125|19110|19135|19120|19125|19110|76
1601477400000|2020-09-30 14:50:00|19130|19115|19125|19110|19135|19120|19125|19110|101
1601477700000|2020-09-30 14:55:00|19120|19105|19110|19095|19130|19115|19100|19085|165
1601478000000|2020-09-30 15:00:00|19115|19100|19115|19100|19115|19100|19095|19080|204
1601478300000|2020-09-30 15:05:00|19120|19105|19100|19085|19135|19120|19100|19085|227
1601478600000|2020-09-30 15:10:00|19095|19080|19095|19080|19100|19085|19095|19080|148
1601478900000|2020-09-30 15:15:00|19100|19085|19095|19080|19115|19100|19095|19080|125
1601479200000|2020-09-30 15:20:00|19100|19085|19090|19075|19100|19085|19070|19055|336
1601479500000|2020-09-30 15:25:00|19085|19070|19060|19045|19110|19095|19050|19035|725
1601479800000|2020-09-30 15:30:00|19055|19040|19030|19015|19065|19050|19005|18990|725
1601480100000|2020-09-30 15:35:00|19015|19000|19045|19030|19050|19035|19015|19000|379
1601480400000|2020-09-30 15:40:00|19040|19025|19035|19020|19040|19025|19020|19005|42
1601480700000|2020-09-30 15:45:00|19030|19015|19030|19015|19040|19025|19025|19010|17
1601481000000|2020-09-30 15:50:00|19035|19010|19055|19030|19055|19030|19035|19010|55
1601481300000|2020-09-30 15:55:00|19050|19035|19050|19025|19060|19040|19040|19025|56
1601481600000|2020-09-30 16:00:00|19055|19030|19075|19050|19075|19050|19050|19030|17
1601481900000|2020-09-30 16:05:00|19070|19055|19075|19055|19080|19060|19070|19050|28
1601482200000|2020-09-30 16:10:00|19080|19060|19085|19065|19085|19065|19075|19055|30
1601482500000|2020-09-30 16:15:00|19090|19060|19080|19060|19090|19070|19080|19060|25
1601482800000|2020-09-30 16:20:00|19085|19065|19095|19070|19105|19080|19085|19065|37
1601483100000|2020-09-30 16:25:00|19090|19075|19095|19070|19095|19075|19090|19070|7
1601483400000|2020-09-30 16:30:00|19090|19075|19080|19060|19095|19075|19080|19060|18
1601483700000|2020-09-30 16:35:00|19075|19055|19075|19050|19080|19060|19070|19050|19
1601484000000|2020-09-30 16:40:00|19070|19055|19070|19045|19075|19055|19070|19045|3
1601484300000|2020-09-30 16:45:00|19065|19040|19070|19045|19070|19045|19060|19040|8
1601484600000|2020-09-30 16:50:00|19075|19050|19075|19050|19085|19060|19075|19045|20
1601484900000|2020-09-30 16:55:00|19080|19055|19090|19065|19090|19070|19075|19050|13
1601485200000|2020-09-30 17:00:00|19085|19060|19065|19040|19090|19065|19065|19040|17
1601485500000|2020-09-30 17:05:00|19070|19045|19060|19040|19070|19050|19055|19035|10
1601485800000|2020-09-30 17:10:00|19065|19035|19060|19035|19065|19040|19055|19035|2
1601486100000|2020-09-30 17:15:00|19055|19040|19055|19030|19060|19040|19055|19030|8
1601486400000|2020-09-30 17:20:00|19050|19035|19055|19035|19055|19035|19050|19025|7
1601486700000|2020-09-30 17:25:00|19060|19030|19060|19035|19060|19040|19060|19030|11
1601487000000|2020-09-30 17:30:00|19055|19040|19070|19045|19070|19045|19055|19030|16
1601487300000|2020-09-30 17:35:00||19050||19045||19050||19045|0
1601487600000|2020-09-30 17:40:00|19065|19040|19070|19045|19070|19050|19065|19040|3
1601487900000|2020-09-30 17:45:00||19050||19045||19050||19045|0
1601488200000|2020-09-30 17:50:00|19065|19050|19070|19045|19070|19050|19060|19040|10
1601488500000|2020-09-30 17:55:00|19065|19040|19075|19050|19075|19050|19065|19040|15
1601488800000|2020-09-30 18:00:00|19070|19055|19075|19055|19080|19055|19070|19045|23
1601489100000|2020-09-30 18:05:00|19080|19050|19100|19075|19100|19075|19080|19050|10
1601489400000|2020-09-30 18:10:00|19095|19080|19095|19070|19100|19080|19090|19070|4
1601489700000|2020-09-30 18:15:00|19090|19075|19085|19060|19090|19075|19085|19060|5
1601490000000|2020-09-30 18:20:00|19080|19065|19070|19045|19100|19080|19060|19035|87
1601490300000|2020-09-30 18:25:00|19065|19040|19060|19045|19075|19055|19045|19020|43
1601490600000|2020-09-30 18:30:00|19055|19040|19045|19030|19055|19040|19045|19030|10
1601490900000|2020-09-30 18:35:00|19040|19025|19040|19025|19040|19025|19040|19025|4
1601491200000|2020-09-30 18:40:00|19030|19015|19025|19010|19030|19015|19025|19010|7
1601491500000|2020-09-30 18:45:00|19020|19005|19005|18990|19020|19005|19000|18985|41
1601491800000|2020-09-30 18:50:00|19010|18995|19010|18995|19010|18995|19010|18995|4
1601492100000|2020-09-30 18:55:00|19005|18990|19025|19010|19035|19020|19000|18985|22
1601492400000|2020-09-30 19:00:00|19030|19015|19020|19005|19035|19020|19020|19005|9
1601493000000|2020-09-30 19:10:00|19025|19010|18995|18980|19025|19010|18995|18980|45
1601493300000|2020-09-30 19:15:00|18990|18975|18960|18945|18990|18975|18955|18940|43
1601493600000|2020-09-30 19:20:00|18965|18950|18955|18940|18965|18950|18945|18930|32
1601493900000|2020-09-30 19:25:00|18950|18935|18995|18980|18995|18980|18950|18935|16
1601494200000|2020-09-30 19:30:00|18980|18965|18995|18980|18995|18980|18975|18960|25
1601494500000|2020-09-30 19:35:00|18990|18975|19010|18995|19010|18995|18990|18975|16
1601494800000|2020-09-30 19:40:00|19000|18985|19020|19005|19020|19005|19000|18985|13
1601495100000|2020-09-30 19:45:00|19010|18995|19030|19015|19030|19015|19010|18995|7
1601495400000|2020-09-30 19:50:00|19035|19020|19045|19030|19045|19030|19035|19020|15
1601495700000|2020-09-30 19:55:00|19055|19040|19000|18985|19060|19045|19000|18985|36
1601496000000|2020-09-30 20:00:00|18999.7|18959.7|18946.5|18906.5|19016.1|18976.1|18916.5|18876.5|0
1601496300000|2020-09-30 20:05:00|18946.2|18906.2|18969.9|18929.9|18971.1|18931.1|18938.1|18898.1|0
1601496600000|2020-09-30 20:10:00|18969.6|18929.6|18977|18937|18991.1|18951.1|18955.6|18915.6|0
1601496900000|2020-09-30 20:15:00|18978|18938|18978.7|18938.7|18981.2|18941.2|18975.7|18935.7|0
1601497200000|2020-09-30 20:20:00|18979.2|18939.2|18980.2|18940.2|18982.2|18942.2|18978.2|18938.2|0
1601497500000|2020-09-30 20:25:00|18980.7|18940.7|18983.2|18943.2|18985.1|18945.1|18980.7|18940.7|0
1601497800000|2020-09-30 20:30:00|18984.1|18944.1|18984.6|18944.6|18993|18953|18981.7|18941.7|0
1601498100000|2020-09-30 20:35:00|18984.9|18944.9|18969.7|18929.7|18985.8|18945.8|18969.7|18929.7|0
1601498400000|2020-09-30 20:40:00|18969.9|18929.9|18965.5|18925.5|18972.6|18932.6|18961.3|18921.3|0
1601498700000|2020-09-30 20:45:00|18965.2|18925.2|18957.1|18917.1|18965.5|18925.5|18953|18913|0
1601499000000|2020-09-30 20:50:00|18956.9|18916.9|18954|18914|18958.4|18918.4|18948.8|18908.8|0
1601499300000|2020-09-30 20:55:00|18953|18913|18969.7|18929.7|18971.4|18931.4|18953|18913|0
1601499600000|2020-09-30 21:00:00|18969.2|18929.2|18973.6|18933.6|18973.6|18933.6|18969.2|18929.2|0
1601499900000|2020-09-30 21:05:00|18973.1|18933.1|18970.6|18930.6|18974.1|18934.1|18970.1|18930.1|0
1601500200000|2020-09-30 21:10:00|18970.1|18930.1|18977.6|18937.6|18978.6|18938.6|18970.1|18930.1|0
1601500500000|2020-09-30 21:15:00|18976.6|18936.6|18988.5|18948.5|18991.4|18951.4|18976.1|18936.1|0
1601500800000|2020-09-30 21:20:00|18988|18948|18988|18948|18992.9|18952.9|18987.5|18947.5|0
1601501100000|2020-09-30 21:25:00|18987.5|18947.5|18984.5|18944.5|18988|18948|18983|18943|0
1601501400000|2020-09-30 21:30:00|18987|18947|18985.5|18945.5|18987|18947|18983|18943|0
1601501700000|2020-09-30 21:35:00|18986|18946|18988.5|18948.5|18991.4|18951.4|18985.5|18945.5|0
1601502000000|2020-09-30 21:40:00|18988|18948|18969.1|18929.1|18988|18948|18967.6|18927.6|0
1601502300000|2020-09-30 21:45:00|18968.6|18928.6|18969.6|18929.6|18971.6|18931.6|18968.6|18928.6|0
1601502600000|2020-09-30 21:50:00|18970.6|18930.6|18965.6|18925.6|18973.1|18933.1|18965.6|18925.6|0
1601502900000|2020-09-30 21:55:00|18967.6|18927.6|18968.1|18928.1|18969.1|18929.1|18963.7|18923.7|0
1601503200000|2020-09-30 22:00:00|18974.7|18934.7|19024|18984|19031.1|18991.1|18974.5|18934.5|0
1601503500000|2020-09-30 22:05:00|19024.2|18984.2|19017.5|18977.5|19034.1|18994.1|19005|18965|0
1601503800000|2020-09-30 22:10:00|19017.7|18977.7|19012.1|18972.1|19019.2|18979.2|19006.8|18966.8|0
1601504100000|2020-09-30 22:15:00|19011.9|18971.9|19019.2|18979.2|19019.2|18979.2|18996.7|18956.7|0
1601504400000|2020-09-30 22:20:00|19019|18979|19024|18984|19034.7|18994.7|19013.3|18973.3|0
1601504700000|2020-09-30 22:25:00|19024.1|18984.1|19024.6|18984.6|19027.6|18987.6|19021.7|18981.7|0
1601505000000|2020-09-30 22:30:00|19024.9|18984.9|19016.3|18976.3|19025.8|18985.8|19014|18974|0
1601505300000|2020-09-30 22:35:00|19016|18976|19015.1|18975.1|19017.5|18977.5|19009.2|18969.2|0
1601505600000|2020-09-30 22:40:00|19014.6|18974.6|19006.2|18966.2|19014.6|18974.6|19005|18965|0
1601505900000|2020-09-30 22:45:00|19006.3|18966.3|19010.4|18970.4|19013.3|18973.3|19003.8|18963.8|0
1601506200000|2020-09-30 22:50:00|19010.6|18970.6|19031.7|18991.7|19040.1|19000.1|19010.4|18970.4|0
1601506500000|2020-09-30 22:55:00|19032.1|18992.1|19041.8|19001.8|19043|19003|19031.7|18991.7|0
1601506800000|2020-09-30 23:00:00|19041.9|19001.9|19043|19003|19048.4|19008.4|19041.8|19001.8|0
1601507100000|2020-09-30 23:05:00|19042.9|19002.9|19057.6|19017.6|19058.2|19018.2|19035.9|18995.9|0
1601507400000|2020-09-30 23:10:00|19057.7|19017.7|19053.4|19013.4|19058.8|19018.8|19048.8|19008.8|0
1601507700000|2020-09-30 23:15:00|19053.6|19013.6|19053.4|19013.4|19054.7|19014.7|19046.3|19006.3|0
1601508000000|2020-09-30 23:20:00|19053.2|19013.2|19050.5|19010.5|19054.7|19014.7|19046.3|19006.3|0
1601508300000|2020-09-30 23:25:00|19050.3|19010.3|19044.1|19004.1|19053.4|19013.4|19044|19004|0
1601508600000|2020-09-30 23:30:00|19044.6|19004.6|19050.5|19010.5|19050.5|19010.5|19040.4|19000.4|0
1601508900000|2020-09-30 23:35:00|19050.3|19010.3|19053.4|19013.4|19055.9|19015.9|19048.8|19008.8|0
1601509200000|2020-09-30 23:40:00|19053.7|19013.7|19057.6|19017.6|19057.6|19017.6|19053.4|19013.4|0
1601509500000|2020-09-30 23:45:00|19057.5|19017.5|19048.8|19008.8|19057.6|19017.6|19047.5|19007.5|0
1601509800000|2020-09-30 23:50:00|19049|19009|19057.1|19017.1|19057.1|19017.1|19048.8|19008.8|0
1601510100000|2020-09-30 23:55:00|19057|19017|19068.4|19028.4|19069.6|19029.6|19054.1|19014.1|0
1601510400000|2020-10-01 00:00:00|19068.6|19028.6|19043.5|19003.5|19070.8|19030.8|19035.7|18995.7|0
1601510700000|2020-10-01 00:05:00|19043.3|19003.3|19075|19035|19079.6|19039.6|19042.8|19002.8|0
1601511000000|2020-10-01 00:10:00|19075.2|19035.2|19073.7|19033.7|19079.6|19039.6|19072.5|19032.5|0
1601511300000|2020-10-01 00:15:00|19073.6|19033.6|19071|19031|19092.3|19052.3|19070.8|19030.8|0
1601511600000|2020-10-01 00:20:00|19071.1|19031.1|19082.2|19042.2|19082.9|19042.9|19071|19031|0
1601511900000|2020-10-01 00:25:00|19082.3|19042.3|19070.2|19030.2|19093.5|19053.5|19070.2|19030.2|0
1601512200000|2020-10-01 00:30:00|19070.1|19030.1|19070|19030|19076.3|19036.3|19069.9|19029.9|0
1601512500000|2020-10-01 00:35:00|19069.9|19029.9|19069.1|19029.1|19081.2|19041.2|19068.9|19028.9|0
1601512800000|2020-10-01 00:40:00|19069.2|19029.2|19069.6|19029.6|19080.9|19040.9|19069.1|19029.1|0
1601513100000|2020-10-01 00:45:00|19069.5|19029.5|19075.1|19035.1|19081.1|19041.1|19069.1|19029.1|0
1601513400000|2020-10-01 00:50:00|19075.2|19035.2|19086.8|19046.8|19086.9|19046.9|19075.2|19035.2|0
1601513700000|2020-10-01 00:55:00|19086.9|19046.9|19062.7|19022.7|19092.4|19052.4|19057.1|19017.1|0
1601514000000|2020-10-01 01:00:00|19062.6|19022.6|19074.2|19034.2|19080.3|19040.3|19057.4|19017.4|0
1601514300000|2020-10-01 01:05:00|19074.1|19034.1|19086.2|19046.2|19086.2|19046.2|19068.1|19028.1|0
1601514600000|2020-10-01 01:10:00|19086.3|19046.3|19124.7|19084.7|19128.6|19088.6|19086.2|19046.2|0
1601514900000|2020-10-01 01:15:00|19123.1|19083.1|19117.6|19077.6|19134.5|19094.5|19111.6|19071.6|0
1601515200000|2020-10-01 01:20:00|19117.7|19077.7|19116.9|19076.9|19119.5|19079.5|19105.8|19065.8|0
1601515500000|2020-10-01 01:25:00|19116.8|19076.8|19114.4|19074.4|19117.6|19077.6|19105.9|19065.9|0
1601515800000|2020-10-01 01:30:00|19115.4|19075.4|19111.3|19071.3|19134.6|19094.6|19105.5|19065.5|0
1601516100000|2020-10-01 01:35:00|19111.4|19071.4|19133.5|19093.5|19133.6|19093.6|19111.4|19071.4|0
1601516400000|2020-10-01 01:40:00|19133.6|19093.6|19150.3|19110.3|19150.3|19110.3|19127|19087|0
1601516700000|2020-10-01 01:45:00|19150.1|19110.1|19149.6|19109.6|19150.1|19110.1|19138.6|19098.6|0
1601517000000|2020-10-01 01:50:00|19149.5|19109.5|19148.7|19108.7|19149.5|19109.5|19148.4|19108.4|0
1601517300000|2020-10-01 01:55:00|19148.6|19108.6|19154.5|19114.5|19160.4|19120.4|19148.6|19108.6|0
1601517600000|2020-10-01 02:00:00|19154.6|19114.6|19152.2|19112.2|19166.6|19126.6|19149|19109|0
1601517900000|2020-10-01 02:05:00|19151.2|19111.2|19135.4|19095.4|19152.2|19112.2|19130.6|19090.6|0
1601518200000|2020-10-01 02:10:00|19134.7|19094.7|19143.8|19103.8|19143.9|19103.9|19134.4|19094.4|0
1601518500000|2020-10-01 02:15:00|19143.9|19103.9|19137.6|19097.6|19143.9|19103.9|19132.3|19092.3|0
1601518800000|2020-10-01 02:20:00|19137.7|19097.7|19138|19098|19143.6|19103.6|19132.4|19092.4|0
1601519100000|2020-10-01 02:25:00|19138.1|19098.1|19144.3|19104.3|19152.5|19112.5|19138.1|19098.1|0
1601519400000|2020-10-01 02:30:00|19144.4|19104.4|19150.2|19110.2|19153|19113|19138.5|19098.5|0
1601519700000|2020-10-01 02:35:00|19150.1|19110.1|19144.4|19104.4|19156.1|19116.1|19144.1|19104.1|0
1601520000000|2020-10-01 02:40:00|19144.2|19104.2|19150.6|19110.6|19156.2|19116.2|19141.7|19101.7|0
1601520300000|2020-10-01 02:45:00|19150.5|19110.5|19150.3|19110.3|19150.6|19110.6|19144.7|19104.7|0
1601520600000|2020-10-01 02:50:00|19150.4|19110.4|19150.3|19110.3|19150.9|19110.9|19145|19105|0
1601520900000|2020-10-01 02:55:00|19150.4|19110.4|19144.7|19104.7|19150.4|19110.4|19133.7|19093.7|0
1601521200000|2020-10-01 03:00:00|19144.8|19104.8|19139.3|19099.3|19150.2|19110.2|19133.8|19093.8|0
1601521500000|2020-10-01 03:05:00|19140.3|19100.3|19145.3|19105.3|19145.3|19105.3|19139.4|19099.4|0
1601521800000|2020-10-01 03:10:00|19145.2|19105.2|19145|19105|19145.4|19105.4|19139.4|19099.4|0
1601522100000|2020-10-01 03:15:00|19145.2|19105.2|19145|19105|19150.8|19110.8|19145|19105|0
1601522400000|2020-10-01 03:20:00|19145.1|19105.1|19144.7|19104.7|19145.2|19105.2|19142.1|19102.1|0
1601522700000|2020-10-01 03:25:00|19144.8|19104.8|19133.4|19093.4|19144.9|19104.9|19133.2|19093.2|0
1601523000000|2020-10-01 03:30:00|19133.2|19093.2|19127.5|19087.5|19133.5|19093.5|19127.3|19087.3|0
1601523300000|2020-10-01 03:35:00|19127.4|19087.4|19122.2|19082.2|19127.5|19087.5|19121.9|19081.9|0
1601523600000|2020-10-01 03:40:00|19122|19082|19122.2|19082.2|19122.3|19082.3|19122|19082|0
1601523900000|2020-10-01 03:45:00|19122|19082|19121.9|19081.9|19122|19082|19116.4|19076.4|0
1601524200000|2020-10-01 03:50:00|19121.7|19081.7|19121.1|19081.1|19121.8|19081.8|19115.6|19075.6|0
1601524500000|2020-10-01 03:55:00|19119.1|19079.1|19122.3|19082.3|19122.5|19082.5|19110.7|19070.7|0
1601524800000|2020-10-01 04:00:00|19122.2|19082.2|19122.7|19082.7|19122.9|19082.9|19113.9|19073.9|0
1601525100000|2020-10-01 04:05:00|19122.8|19082.8|19128.5|19088.5|19128.8|19088.8|19122.7|19082.7|0
1601525400000|2020-10-01 04:10:00|19128.6|19088.6|19126.3|19086.3|19128.9|19088.9|19123.2|19083.2|0
1601525700000|2020-10-01 04:15:00|19127.3|19087.3|19123.7|19083.7|19129.4|19089.4|19123.5|19083.5|0
1601526000000|2020-10-01 04:20:00|19123.5|19083.5|19131.9|19091.9|19134.5|19094.5|19123.5|19083.5|0
1601526300000|2020-10-01 04:25:00|19132.9|19092.9|19129.4|19089.4|19134.7|19094.7|19128.8|19088.8|0
1601526600000|2020-10-01 04:30:00|19129.6|19089.6|19134.9|19094.9|19135.6|19095.6|19129.6|19089.6|0
1601526900000|2020-10-01 04:35:00|19140.2|19100.2|19140.5|19100.5|19140.5|19100.5|19134.6|19094.6|0
1601527200000|2020-10-01 04:40:00|19140.3|19100.3|19140.6|19100.6|19140.6|19100.6|19134.9|19094.9|0
1601527500000|2020-10-01 04:45:00|19140.5|19100.5|19145.9|19105.9|19151.4|19111.4|19134.9|19094.9|0
1601527800000|2020-10-01 04:50:00|19146|19106|19137.7|19097.7|19146.3|19106.3|19134.9|19094.9|0
1601528100000|2020-10-01 04:55:00|19136.7|19096.7|19122.3|19082.3|19140.5|19100.5|19116.8|19076.8|0
1601528400000|2020-10-01 05:00:00|19122.1|19082.1|19123.1|19083.1|19133.9|19093.9|19116.8|19076.8|0
1601528700000|2020-10-01 05:05:00|19124|19084|19133.9|19093.9|19139.4|19099.4|19124|19084|0
1601529000000|2020-10-01 05:10:00|19133.8|19093.8|19116.5|19076.5|19133.8|19093.8|19111.2|19071.2|0
1601529300000|2020-10-01 05:15:00|19115.5|19075.5|19111.8|19071.8|19116.7|19076.7|19105.8|19065.8|0
1601529600000|2020-10-01 05:20:00|19111.7|19071.7|19106.3|19066.3|19112.1|19072.1|19105.9|19065.9|0
1601529900000|2020-10-01 05:25:00|19106.4|19066.4|19111.1|19071.1|19111.7|19071.7|19105.6|19065.6|0
1601530200000|2020-10-01 05:30:00|19111.2|19071.2|19113.6|19073.6|19116.7|19076.7|19105.5|19065.5|0
1601530500000|2020-10-01 05:35:00|19113.5|19073.5|19122|19082|19122|19082|19104.9|19064.9|0
1601530800000|2020-10-01 05:40:00|19122.1|19082.1|19128|19088|19128.2|19088.2|19116.5|19076.5|0
1601531100000|2020-10-01 05:45:00|19128.1|19088.1|19139.7|19099.7|19139.8|19099.8|19117.3|19077.3|0
1601531400000|2020-10-01 05:50:00|19139.8|19099.8|19149.9|19109.9|19150.1|19110.1|19139.1|19099.1|0
1601531700000|2020-10-01 05:55:00|19150.1|19110.1|19125.7|19085.7|19156.2|19116.2|19120.3|19080.3|0
1601532000000|2020-10-01 06:00:00|19123.7|19083.7|19135|19120|19150|19135|19114.7|19074.7|59
1601532300000|2020-10-01 06:05:00|19130|19115|19135|19120|19135|19120|19110|19095|51
1601532600000|2020-10-01 06:10:00|19140|19125|19140|19125|19145|19130|19130|19115|42
1601532900000|2020-10-01 06:15:00|19135|19120|19125|19110|19140|19125|19125|19110|31
1601533200000|2020-10-01 06:20:00|19135|19120|19140|19125|19150|19135|19135|19120|56
1601533500000|2020-10-01 06:25:00|19145|19130|19155|19140|19155|19140|19145|19130|22
1601533800000|2020-10-01 06:30:00|19160|19145|19150|19135|19165|19150|19150|19135|20
1601534100000|2020-10-01 06:35:00|19155|19140|19180|19165|19190|19175|19155|19140|49
1601534400000|2020-10-01 06:40:00|19175|19160|19185|19170|19195|19180|19170|19155|33
1601534700000|2020-10-01 06:45:00|19190|19175|19185|19170|19195|19180|19180|19165|53
1601535000000|2020-10-01 06:50:00|19180|19165|19195|19180|19195|19180|19170|19155|100
1601535300000|2020-10-01 06:55:00|19200|19185|19205|19190|19205|19190|19185|19170|105
1601535600000|2020-10-01 07:00:00|19190|19175|19225|19210|19230|19215|19150|19135|739
1601535900000|2020-10-01 07:05:00|19230|19215|19225|19210|19235|19220|19195|19180|554
1601536200000|2020-10-01 07:10:00|19230|19215|19215|19200|19235|19220|19200|19185|414
1601536500000|2020-10-01 07:15:00|19220|19205|19240|19225|19270|19255|19215|19200|401
1601536800000|2020-10-01 07:20:00|19245|19230|19265|19250|19280|19265|19225|19210|274
1601537100000|2020-10-01 07:25:00|19270|19255|19255|19240|19270|19255|19250|19235|126
1601537400000|2020-10-01 07:30:00|19250|19235|19200|19185|19250|19235|19190|19175|352
1601537700000|2020-10-01 07:35:00|19195|19180|19195|19180|19215|19200|19175|19160|300
1601538000000|2020-10-01 07:40:00|19197.4|19182.4|19177.4|19162.4|19212.4|19197.4|19177.4|19162.4|169
1601538300000|2020-10-01 07:45:00|19172.4|19157.4|19157.4|19142.4|19187.4|19172.4|19152.4|19137.4|159
1601538600000|2020-10-01 07:50:00|19152.4|19137.4|19122.4|19107.4|19152.4|19137.4|19112.4|19097.4|251
1601538900000|2020-10-01 07:55:00|19117.4|19102.4|19122.4|19107.4|19132.4|19117.4|19097.4|19082.4|241
1601539200000|2020-10-01 08:00:00|19127.4|19112.4|19102.4|19087.4|19132.4|19117.4|19092.4|19077.4|248
1601539500000|2020-10-01 08:05:00|19097.4|19082.4|19117.4|19102.4|19127.4|19112.4|19092.4|19077.4|231
1601539800000|2020-10-01 08:10:00|19122.4|19107.4|19137.4|19122.4|19152.4|19137.4|19112.4|19097.4|143
1601540100000|2020-10-01 08:15:00|19142.4|19127.4|19162.4|19147.4|19172.4|19157.4|19137.4|19122.4|152
1601540400000|2020-10-01 08:20:00|19157.4|19142.4|19152.4|19137.4|19157.4|19142.4|19137.4|19122.4|122
1601540700000|2020-10-01 08:25:00|19142.4|19127.4|19117.4|19102.4|19152.4|19137.4|19117.4|19102.4|104
1601541000000|2020-10-01 08:30:00|19132.4|19117.4|19082.4|19067.4|19132.4|19117.4|19077.4|19062.4|234
1601541300000|2020-10-01 08:35:00|19087.4|19072.4|19087.4|19072.4|19097.4|19082.4|19067.4|19052.4|166
1601541600000|2020-10-01 08:40:00|19082.4|19067.4|19062.4|19047.4|19082.4|19067.4|19057.4|19042.4|211
1601541900000|2020-10-01 08:45:00|19067.4|19052.4|19077.4|19062.4|19102.4|19087.4|19067.4|19052.4|112
1601542200000|2020-10-01 08:50:00|19072.4|19057.4|19072.4|19057.4|19077.4|19062.4|19047.4|19032.4|175
1601542500000|2020-10-01 08:55:00|19067.4|19052.4|19057.4|19042.4|19067.4|19052.4|19047.4|19032.4|111
1601542800000|2020-10-01 09:00:00|19052.4|19037.4|19087.4|19072.4|19087.4|19072.4|19047.4|19032.4|165
1601543100000|2020-10-01 09:05:00|19082.4|19067.4|19107.4|19092.4|19112.4|19097.4|19082.4|19067.4|130
1601543400000|2020-10-01 09:10:00|19102.4|19087.4|19122.4|19107.4|19122.4|19107.4|19102.4|19087.4|107
1601543700000|2020-10-01 09:15:00|19117.4|19102.4|19147.4|19132.4|19147.4|19132.4|19112.4|19097.4|76
1601544000000|2020-10-01 09:20:00|19152.4|19137.4|19152.4|19137.4|19157.4|19142.4|19142.4|19127.4|136
1601544300000|2020-10-01 09:25:00|19147.4|19132.4|19157.4|19142.4|19167.4|19152.4|19147.4|19132.4|114
1601544600000|2020-10-01 09:30:00|19162.4|19147.4|19142.4|19127.4|19162.4|19147.4|19142.4|19127.4|114
1601544900000|2020-10-01 09:35:00|19137.4|19122.4|19152.4|19137.4|19157.4|19142.4|19132.4|19117.4|55
1601545200000|2020-10-01 09:40:00|19157.4|19142.4|19182.4|19167.4|19182.4|19167.4|19157.4|19142.4|102
1601545500000|2020-10-01 09:45:00|19177.4|19162.4|19182.4|19167.4|19202.4|19187.4|19177.4|19162.4|107
1601545800000|2020-10-01 09:50:00|19177.4|19162.4|19162.4|19147.4|19177.4|19162.4|19162.4|19147.4|55
1601546100000|2020-10-01 09:55:00|19167.4|19152.4|19182.4|19167.4|19192.4|19177.4|19167.4|19152.4|65
1601546400000|2020-10-01 10:00:00|19172.4|19157.4|19187.4|19172.4|19187.4|19172.4|19172.4|19157.4|47
1601546700000|2020-10-01 10:05:00|19182.4|19167.4|19177.4|19162.4|19197.4|19182.4|19172.4|19157.4|80
1601547000000|2020-10-01 10:10:00|19182.4|19167.4|19147.4|19132.4|19182.4|19167.4|19147.4|19132.4|57
1601547300000|2020-10-01 10:15:00|19142.4|19127.4|19132.4|19117.4|19142.4|19127.4|19127.4|19112.4|83
1601547600000|2020-10-01 10:20:00|19127.4|19112.4|19132.4|19117.4|19142.4|19127.4|19122.4|19107.4|88
1601547900000|2020-10-01 10:25:00|19137.4|19122.4|19147.4|19132.4|19162.4|19147.4|19137.4|19122.4|66
1601548200000|2020-10-01 10:30:00|19142.4|19127.4|19137.4|19122.4|19147.4|19132.4|19132.4|19117.4|83
1601548500000|2020-10-01 10:35:00|19142.4|19127.4|19147.4|19132.4|19147.4|19132.4|19137.4|19122.4|40
1601548800000|2020-10-01 10:40:00|19152.4|19137.4|19147.4|19132.4|19152.4|19137.4|19142.4|19127.4|58
1601549100000|2020-10-01 10:45:00|19152.4|19137.4|19137.4|19122.4|19152.4|19137.4|19137.4|19122.4|44
1601549400000|2020-10-01 10:50:00|19132.4|19117.4|19117.4|19102.4|19142.4|19127.4|19112.4|19097.4|146
1601549700000|2020-10-01 10:55:00|19122.4|19107.4|19112.4|19097.4|19127.4|19112.4|19112.4|19097.4|104
1601550000000|2020-10-01 11:00:00|19107.4|19092.4|19112.4|19097.4|19127.4|19112.4|19107.4|19092.4|95
1601550300000|2020-10-01 11:05:00|19107.4|19092.4|19107.4|19092.4|19117.4|19102.4|19107.4|19092.4|77
1601550600000|2020-10-01 11:10:00|19112.4|19097.4|19172.4|19157.4|19177.4|19162.4|19112.4|19097.4|133
1601550900000|2020-10-01 11:15:00|19167.4|19152.4|19167.4|19152.4|19187.4|19172.4|19162.4|19147.4|121
1601551200000|2020-10-01 11:20:00|19162.4|19147.4|19137.4|19122.4|19162.4|19147.4|19132.4|19117.4|44
1601551500000|2020-10-01 11:25:00|19142.4|19127.4|19167.4|19152.4|19167.4|19152.4|19142.4|19127.4|67
1601551800000|2020-10-01 11:30:00|19172.4|19157.4|19177.4|19162.4|19182.4|19167.4|19162.4|19147.4|78
1601552100000|2020-10-01 11:35:00|19172.4|19157.4|19182.4|19167.4|19192.4|19177.4|19172.4|19157.4|50
1601552400000|2020-10-01 11:40:00|19184.2|19169.2|19184.2|19169.2|19189.2|19174.2|19174.2|19159.2|75
1601552700000|2020-10-01 11:45:00|19189.2|19174.2|19184.2|19169.2|19194.2|19179.2|19179.2|19164.2|37
1601553000000|2020-10-01 11:50:00|19179.2|19164.2|19184.2|19169.2|19184.2|19169.2|19169.2|19154.2|64
1601553300000|2020-10-01 11:55:00|19189.2|19174.2|19184.2|19169.2|19199.2|19184.2|19184.2|19169.2|70
1601553600000|2020-10-01 12:00:00|19189.2|19174.2|19184.2|19169.2|19189.2|19174.2|19169.2|19154.2|77
1601553900000|2020-10-01 12:05:00|19179.2|19164.2|19159.2|19144.2|19179.2|19164.2|19154.2|19139.2|130
1601554200000|2020-10-01 12:10:00|19164.2|19149.2|19174.2|19159.2|19174.2|19159.2|19164.2|19149.2|32
1601554500000|2020-10-01 12:15:00|19169.2|19154.2|19149.2|19134.2|19169.2|19154.2|19149.2|19134.2|70
1601554800000|2020-10-01 12:20:00|19144.2|19129.2|19124.2|19109.2|19144.2|19129.2|19124.2|19109.2|196
1601555100000|2020-10-01 12:25:00|19129.2|19114.2|19134.2|19119.2|19139.2|19124.2|19129.2|19114.2|42
1601555400000|2020-10-01 12:30:00|19139.2|19124.2|19119.2|19104.2|19144.2|19129.2|19119.2|19104.2|71
1601555700000|2020-10-01 12:35:00|19114.2|19099.2|19124.2|19109.2|19134.2|19119.2|19114.2|19099.2|83
1601556000000|2020-10-01 12:40:00|19129.2|19114.2|19124.2|19109.2|19144.2|19129.2|19124.2|19109.2|53
1601556300000|2020-10-01 12:45:00|19129.2|19114.2|19129.2|19114.2|19129.2|19114.2|19119.2|19104.2|32
1601556600000|2020-10-01 12:50:00|19124.2|19109.2|19114.2|19099.2|19129.2|19114.2|19114.2|19099.2|28
1601556900000|2020-10-01 12:55:00|19119.2|19104.2|19099.2|19084.2|19124.2|19109.2|19099.2|19084.2|134
1601557200000|2020-10-01 13:00:00|19104.2|19089.2|19119.2|19104.2|19119.2|19104.2|19099.2|19084.2|124
1601557500000|2020-10-01 13:05:00|19099.2|19084.2|19069.2|19054.2|19109.2|19094.2|19054.2|19039.2|625
1601557800000|2020-10-01 13:10:00|19064.2|19049.2|19054.2|19039.2|19074.2|19059.2|19054.2|19039.2|273
1601558100000|2020-10-01 13:15:00|19059.2|19044.2|19059.2|19044.2|19084.2|19069.2|19059.2|19044.2|157
1601558400000|2020-10-01 13:20:00|19064.2|19049.2|19074.2|19059.2|19079.2|19064.2|19064.2|19049.2|98
1601558700000|2020-10-01 13:25:00|19069.2|19054.2|19104.2|19089.2|19109.2|19094.2|19069.2|19054.2|82
1601559000000|2020-10-01 13:30:00|19099.2|19084.2|19114.2|19099.2|19124.2|19109.2|19094.2|19079.2|256
1601559300000|2020-10-01 13:35:00|19119.2|19104.2|19084.2|19069.2|19119.2|19104.2|19084.2|19069.2|175
1601559600000|2020-10-01 13:40:00|19089.2|19074.2|19089.2|19074.2|19114.2|19099.2|19069.2|19054.2|167
1601559900000|2020-10-01 13:45:00|19079.2|19064.2|19084.2|19069.2|19084.2|19069.2|19054.2|19039.2|191
1601560200000|2020-10-01 13:50:00|19089.2|19074.2|19049.2|19034.2|19089.2|19074.2|19049.2|19034.2|113
1601560500000|2020-10-01 13:55:00|19054.2|19039.2|19049.2|19034.2|19064.2|19049.2|19049.2|19034.2|107
1601560800000|2020-10-01 14:00:00|19029.2|19014.2|19004.2|18989.2|19059.2|19044.2|19004.2|18989.2|514
1601561100000|2020-10-01 14:05:00|18999.2|18984.2|18974.2|18959.2|19004.2|18989.2|18974.2|18959.2|262
1601561400000|2020-10-01 14:10:00|18977.2|18962.2|19002.2|18987.2|19007.2|18992.2|18977.2|18962.2|125
1601561700000|2020-10-01 14:15:00|19007.2|18992.2|19012.2|18997.2|19017.2|19002.2|18987.2|18972.2|179
1601562000000|2020-10-01 14:20:00|19007.2|18992.2|19032.2|19017.2|19042.2|19027.2|19007.2|18992.2|150
1601562300000|2020-10-01 14:25:00|19027.2|19012.2|19042.2|19027.2|19042.2|19027.2|19007.2|18992.2|135
1601562600000|2020-10-01 14:30:00|19037.2|19022.2|19077.2|19062.2|19082.2|19067.2|19022.2|19007.2|177
1601562900000|2020-10-01 14:35:00|19072.2|19057.2|19087.2|19072.2|19097.2|19082.2|19067.2|19052.2|192
1601563200000|2020-10-01 14:40:00|19092.2|19077.2|19092.2|19077.2|19117.2|19102.2|19087.2|19072.2|106
1601563500000|2020-10-01 14:45:00|19097.2|19082.2|19082.2|19067.2|19102.2|19087.2|19077.2|19062.2|119
1601563800000|2020-10-01 14:50:00|19077.2|19062.2|19087.2|19072.2|19087.2|19072.2|19072.2|19057.2|104
1601564100000|2020-10-01 14:55:00|19082.2|19067.2|19052.2|19037.2|19082.2|19067.2|19032.2|19017.2|231
1601564400000|2020-10-01 15:00:00|19057.2|19042.2|19082.2|19067.2|19092.2|19077.2|19032.2|19017.2|123
1601564700000|2020-10-01 15:05:00|19087.2|19072.2|19062.2|19047.2|19092.2|19077.2|19062.2|19047.2|136
1601565000000|2020-10-01 15:10:00|19057.2|19042.2|19082.2|19067.2|19082.2|19067.2|19047.2|19032.2|153
1601565300000|2020-10-01 15:15:00|19087.2|19072.2|19077.2|19062.2|19097.2|19082.2|19067.2|19052.2|168
1601565600000|2020-10-01 15:20:00|19082.2|19067.2|19077.2|19062.2|19092.2|19077.2|19067.2|19052.2|243
1601565900000|2020-10-01 15:25:00|19082.2|19067.2|19072.2|19057.2|19092.2|19077.2|19062.2|19047.2|353
1601566200000|2020-10-01 15:30:00|19077.2|19062.2|19072.2|19057.2|19077.2|19062.2|19052.2|19037.2|303
1601566500000|2020-10-01 15:35:00|19082.2|19067.2|19077.2|19062.2|19087.2|19072.2|19067.2|19052.2|259
1601566800000|2020-10-01 15:40:00|19072.2|19057.2|19072.2|19057.2|19077.2|19062.2|19057.2|19042.2|79
1601567100000|2020-10-01 15:45:00|19077.2|19062.2|19052.2|19037.2|19082.2|19067.2|19052.2|19037.2|35
1601567400000|2020-10-01 15:50:00|19057.2|19032.2|19072.2|19047.2|19077.2|19057.2|19057.2|19032.2|108
1601567700000|2020-10-01 15:55:00|19067.2|19052.2|19082.2|19062.2|19082.2|19062.2|19067.2|19052.2|20
1601568000000|2020-10-01 16:00:00|19077.2|19057.2|19057.2|19037.2|19082.2|19062.2|19052.2|19032.2|101
1601568300000|2020-10-01 16:05:00|19062.2|19032.2|19062.2|19042.2|19067.2|19047.2|19057.2|19032.2|23
1601568600000|2020-10-01 16:10:00|19057.2|19037.2|19062.2|19042.2|19067.2|19042.2|19057.2|19037.2|19
1601568900000|2020-10-01 16:15:00|19057.2|19037.2|19047.2|19022.2|19067.2|19042.2|19027.2|19002.2|112
1601569200000|2020-10-01 16:20:00|19052.2|19027.2|19062.2|19037.2|19067.2|19042.2|19047.2|19022.2|18
1601569500000|2020-10-01 16:25:00|19067.2|19042.2|19072.2|19052.2|19072.2|19052.2|19062.2|19037.2|33
1601569800000|2020-10-01 16:30:00|19067.2|19047.2|19077.2|19052.2|19082.2|19062.2|19067.2|19047.2|17
1601570100000|2020-10-01 16:35:00|19072.2|19047.2|19072.2|19047.2|19077.2|19052.2|19067.2|19042.2|5
1601570400000|2020-10-01 16:40:00|19077.2|19052.2|19077.2|19057.2|19082.2|19057.2|19072.2|19047.2|4
1601570700000|2020-10-01 16:45:00|19082.2|19052.2|19077.2|19052.2|19082.2|19062.2|19077.2|19052.2|8
1601571000000|2020-10-01 16:50:00|19072.2|19057.2|19077.2|19052.2|19077.2|19057.2|19072.2|19052.2|3
1601571300000|2020-10-01 16:55:00|19072.2|19057.2|19077.2|19052.2|19077.2|19057.2|19072.2|19047.2|4
1601571600000|2020-10-01 17:00:00|19072.2|19057.2|19077.2|19052.2|19077.2|19057.2|19072.2|19047.2|1
1601571900000|2020-10-01 17:05:00|19082.2|19057.2|19092.2|19067.2|19097.2|19072.2|19082.2|19052.2|11
1601572200000|2020-10-01 17:10:00|19087.2|19062.2|19077.2|19057.2|19092.2|19062.2|19077.2|19057.2|3
1601572500000|2020-10-01 17:15:00|19082.2|19052.2|19077.2|19052.2|19082.2|19057.2|19072.2|19047.2|0
1601572800000|2020-10-01 17:20:00|19082.2|19057.2|19092.2|19072.2|19092.2|19072.2|19077.2|19052.2|15
1601573100000|2020-10-01 17:25:00|19087.2|19067.2|19077.2|19057.2|19092.2|19067.2|19072.2|19052.2|31
1601573400000|2020-10-01 17:30:00|19082.2|19052.2|19077.2|19052.2|19082.2|19057.2|19072.2|19052.2|8
1601573700000|2020-10-01 17:35:00|19082.2|19057.2|19082.2|19062.2|19087.2|19067.2|19082.2|19057.2|1
1601574000000|2020-10-01 17:40:00|19087.2|19057.2|19082.2|19057.2|19087.2|19062.2|19077.2|19057.2|2
1601574300000|2020-10-01 17:45:00|19087.2|19062.2|19072.2|19047.2|19087.2|19062.2|19067.2|19047.2|0
1601574600000|2020-10-01 17:50:00|19067.2|19042.2|19077.2|19052.2|19077.2|19057.2|19067.2|19042.2|1
1601574900000|2020-10-01 17:55:00|19072.2|19047.2|19047.2|19022.2|19072.2|19047.2|19037.2|19012.2|24
1601575200000|2020-10-01 18:00:00|19052.2|19027.2|19042.2|19017.2|19072.2|19047.2|19022.2|19002.2|26
1601575500000|2020-10-01 18:05:00|19037.2|19022.2|19022.2|18997.2|19047.2|19022.2|19012.2|18992.2|24
1601575800000|2020-10-01 18:10:00|19027.2|19002.2|19022.2|18997.2|19027.2|19007.2|19012.2|18987.2|4
1601576100000|2020-10-01 18:15:00|19017.2|18992.2|19032.2|19007.2|19032.2|19007.2|19012.2|18987.2|10
1601576400000|2020-10-01 18:20:00|19027.2|19012.2|19037.2|19012.2|19037.2|19017.2|19022.2|19002.2|6
1601576700000|2020-10-01 18:25:00|19032.2|19017.2|19062.2|19047.2|19067.2|19047.2|19032.2|19017.2|3
1601577000000|2020-10-01 18:30:00|19067.2|19052.2|19067.2|19052.2|19072.2|19057.2|19067.2|19052.2|4
1601577300000|2020-10-01 18:35:00|19062.2|19047.2|19067.2|19052.2|19072.2|19057.2|19062.2|19047.2|9
1601577600000|2020-10-01 18:40:00|19062.2|19047.2|19072.2|19057.2|19072.2|19057.2|19062.2|19047.2|4
1601577900000|2020-10-01 18:45:00|19067.2|19052.2|19062.2|19047.2|19067.2|19052.2|19062.2|19047.2|8
1601578200000|2020-10-01 18:50:00|19072.2|19057.2|19072.2|19057.2|19072.2|19057.2|19072.2|19057.2|2
1601578500000|2020-10-01 18:55:00|19067.2|19052.2|19072.2|19057.2|19072.2|19057.2|19067.2|19052.2|5
1601578800000|2020-10-01 19:00:00|19077.2|19062.2|19082.2|19067.2|19087.2|19072.2|19077.2|19062.2|4
1601579100000|2020-10-01 19:05:00|||||||||1
1601579400000|2020-10-01 19:10:00|19077.2|19062.2|19077.2|19062.2|19077.2|19062.2|19077.2|19062.2|4
1601579700000|2020-10-01 19:15:00|19067.2|19052.2|19057.2|19042.2|19067.2|19052.2|19057.2|19042.2|4
1601580000000|2020-10-01 19:20:00|19052.2|19037.2|19042.2|19027.2|19052.2|19037.2|19042.2|19027.2|12
1601580300000|2020-10-01 19:25:00|19037.2|19022.2|19037.2|19022.2|19037.2|19022.2|19037.2|19022.2|3
1601580600000|2020-10-01 19:30:00|19047.2|19032.2|19052.2|19037.2|19052.2|19037.2|19042.2|19027.2|29
1601580900000|2020-10-01 19:35:00|19047.2|19032.2|19052.2|19037.2|19062.2|19047.2|19042.2|19027.2|10
1601581200000|2020-10-01 19:40:00|19062.2|19047.2|19042.2|19027.2|19062.2|19047.2|19042.2|19027.2|6
1601581500000|2020-10-01 19:45:00|19047.2|19032.2|19057.2|19042.2|19057.2|19042.2|19047.2|19032.2|12
1601581800000|2020-10-01 19:50:00|19062.2|19047.2|19082.2|19067.2|19087.2|19072.2|19062.2|19047.2|30
1601582100000|2020-10-01 19:55:00|19087.2|19072.2|19107.2|19092.2|19107.2|19092.2|19087.2|19072.2|32
1601582400000|2020-10-01 20:00:00|19105.2|19065.2|19085.5|19045.5|19105.2|19065.2|19077.1|19037.1|0
1601582700000|2020-10-01 20:05:00|19085.7|19045.7|19112.3|19072.3|19115.2|19075.2|19085.5|19045.5|0
1601583000000|2020-10-01 20:10:00|19112.8|19072.8|19075|19035|19116.5|19076.5|19072.3|19032.3|0
1601583300000|2020-10-01 20:15:00|19076.5|19036.5|19077.5|19037.5|19078|19038|19073|19033|0
1601583600000|2020-10-01 20:20:00|19078|19038|19079.5|19039.5|19080|19040|19076.5|19036.5|0
1601583900000|2020-10-01 20:25:00|19080|19040|19080.5|19040.5|19081|19041|19078|19038|0
1601584200000|2020-10-01 20:30:00|19082.1|19042.1|19077.7|19037.7|19084.9|19044.9|19069.4|19029.4|0
1601584500000|2020-10-01 20:35:00|19078|19038|19093.6|19053.6|19094.8|19054.8|19077.7|19037.7|0
1601584800000|2020-10-01 20:40:00|19093.8|19053.8|19084|19044|19097.8|19057.8|19082.3|19042.3|0
1601585100000|2020-10-01 20:45:00|19083.5|19043.5|19084|19044|19088.2|19048.2|19081.1|19041.1|0
1601585400000|2020-10-01 20:50:00|19083.8|19043.8|19082.3|19042.3|19086.5|19046.5|19082.3|19042.3|0
1601585700000|2020-10-01 20:55:00|19082.1|19042.1|19079.3|19039.3|19084|19044|19075.2|19035.2|0
1601586000000|2020-10-01 21:00:00|19080.8|19040.8|19082.3|19042.3|19082.3|19042.3|19078.3|19038.3|0
1601586300000|2020-10-01 21:05:00|19080.5|19040.5|19081.5|19041.5|19082|19042|19080.5|19040.5|0
1601586600000|2020-10-01 21:10:00|19082.5|19042.5|19081.5|19041.5|19082.5|19042.5|19081|19041|0
1601586900000|2020-10-01 21:15:00|19081|19041|19081.5|19041.5|19082|19042|19081|19041|0
1601587200000|2020-10-01 21:20:00|19082|19042|19082|19042|19082.5|19042.5|19081.5|19041.5|0
1601587500000|2020-10-01 21:25:00|19081.5|19041.5|19084.3|19044.3|19086.7|19046.7|19081.5|19041.5|0
1601587800000|2020-10-01 21:30:00|19083.8|19043.8|19083.3|19043.3|19083.8|19043.8|19082.8|19042.8|0
1601588100000|2020-10-01 21:35:00|19083.8|19043.8|19083.3|19043.3|19084.3|19044.3|19083.3|19043.3|0
1601588400000|2020-10-01 21:40:00|19083.8|19043.8|19083.8|19043.8|19084.3|19044.3|19082.8|19042.8|0
1601588700000|2020-10-01 21:45:00|19083.3|19043.3|19081.5|19041.5|19083.8|19043.8|19081.5|19041.5|0
1601589000000|2020-10-01 21:50:00|19082|19042|19080|19040|19082|19042|19079.5|19039.5|0
1601589300000|2020-10-01 21:55:00|19080.5|19040.5|19081|19041|19081|19041|19079|19039|0
1601589600000|2020-10-01 22:00:00|19081.2|19041.2|19076.9|19036.9|19086.4|19046.4|19069.8|19029.8|0
1601589900000|2020-10-01 22:05:00|19077|19037|19061.4|19021.4|19078.6|19038.6|19057.8|19017.8|0
1601590200000|2020-10-01 22:10:00|19061.5|19021.5|19076.3|19036.3|19079.2|19039.2|19061.5|19021.5|0
1601590500000|2020-10-01 22:15:00|19076.2|19036.2|19108.5|19068.5|19108.5|19068.5|19075.7|19035.7|0
1601590800000|2020-10-01 22:20:00|19108|19068|19112.2|19072.2|19116.8|19076.8|19101.3|19061.3|0
1601591100000|2020-10-01 22:25:00|19112.7|19072.7|19089.8|19049.8|19124.9|19084.9|19082.6|19042.6|0
1601591400000|2020-10-01 22:30:00|19089.9|19049.9|19100.5|19060.5|19100.5|19060.5|19065.9|19025.9|0
1601591700000|2020-10-01 22:35:00|19100.1|19060.1|19120.7|19080.7|19133.3|19093.3|19096.9|19056.9|0
1601592000000|2020-10-01 22:40:00|19121|19081|19117.8|19077.8|19122|19082|19115.3|19075.3|0
1601592300000|2020-10-01 22:45:00|19117.9|19077.9|19118.4|19078.4|19124.3|19084.3|19110|19070|0
1601592600000|2020-10-01 22:50:00|19118.5|19078.5|19117.8|19077.8|19123.7|19083.7|19115.3|19075.3|0
1601592900000|2020-10-01 22:55:00|19117.9|19077.9|19120.7|19080.7|19120.7|19080.7|19112.4|19072.4|0
1601593200000|2020-10-01 23:00:00|19120.9|19080.9|19116.8|19076.8|19123.1|19083.1|19112.6|19072.6|0
1601593500000|2020-10-01 23:05:00|19116.7|19076.7|19116.8|19076.8|19116.8|19076.8|19114.4|19074.4|0
1601593800000|2020-10-01 23:10:00|19117.3|19077.3|19105.5|19065.5|19122.7|19082.7|19093|19053|0
1601594100000|2020-10-01 23:15:00|19105.3|19065.3|19104.3|19064.3|19107.2|19067.2|19100.1|19060.1|0
1601594400000|2020-10-01 23:20:00|19104.5|19064.5|19097.2|19057.2|19105.5|19065.5|19093.6|19053.6|0
1601594700000|2020-10-01 23:25:00|19097.4|19057.4|19098.9|19058.9|19101.3|19061.3|19093.6|19053.6|0
1601595000000|2020-10-01 23:30:00|19099.6|19059.6|19099.6|19059.6|19108.5|19068.5|19090|19050|0
1601595300000|2020-10-01 23:35:00|19100.1|19060.1|19100.1|19060.1|19104.3|19064.3|19098.9|19058.9|0
1601595600000|2020-10-01 23:40:00|19100.3|19060.3|19093|19053|19101.3|19061.3|19092.4|19052.4|0
1601595900000|2020-10-01 23:45:00|19092.7|19052.7|19085.8|19045.8|19095.9|19055.9|19083.4|19043.4|0
1601596200000|2020-10-01 23:50:00|19085.6|19045.6|19087.7|19047.7|19095.9|19055.9|19083.4|19043.4|0
1601596500000|2020-10-01 23:55:00|19088.2|19048.2|19094.7|19054.7|19094.7|19054.7|19083.4|19043.4|0
1601510400000|2020-10-01 00:00:00|19068.6|19028.6|19043.5|19003.5|19070.8|19030.8|19035.7|18995.7|0
1601510700000|2020-10-01 00:05:00|19043.3|19003.3|19075|19035|19079.6|19039.6|19042.8|19002.8|0
1601511000000|2020-10-01 00:10:00|19075.2|19035.2|19073.7|19033.7|19079.6|19039.6|19072.5|19032.5|0
1601511300000|2020-10-01 00:15:00|19073.6|19033.6|19071|19031|19092.3|19052.3|19070.8|19030.8|0
1601511600000|2020-10-01 00:20:00|19071.1|19031.1|19082.2|19042.2|19082.9|19042.9|19071|19031|0
1601511900000|2020-10-01 00:25:00|19082.3|19042.3|19070.2|19030.2|19093.5|19053.5|19070.2|19030.2|0
1601512200000|2020-10-01 00:30:00|19070.1|19030.1|19070|19030|19076.3|19036.3|19069.9|19029.9|0
1601512500000|2020-10-01 00:35:00|19069.9|19029.9|19069.1|19029.1|19081.2|19041.2|19068.9|19028.9|0
1601512800000|2020-10-01 00:40:00|19069.2|19029.2|19069.6|19029.6|19080.9|19040.9|19069.1|19029.1|0
1601513100000|2020-10-01 00:45:00|19069.5|19029.5|19075.1|19035.1|19081.1|19041.1|19069.1|19029.1|0
1601513400000|2020-10-01 00:50:00|19075.2|19035.2|19086.8|19046.8|19086.9|19046.9|19075.2|19035.2|0
1601513700000|2020-10-01 00:55:00|19086.9|19046.9|19062.7|19022.7|19092.4|19052.4|19057.1|19017.1|0
1601514000000|2020-10-01 01:00:00|19062.6|19022.6|19074.2|19034.2|19080.3|19040.3|19057.4|19017.4|0
1601514300000|2020-10-01 01:05:00|19074.1|19034.1|19086.2|19046.2|19086.2|19046.2|19068.1|19028.1|0
1601514600000|2020-10-01 01:10:00|19086.3|19046.3|19124.7|19084.7|19128.6|19088.6|19086.2|19046.2|0
1601514900000|2020-10-01 01:15:00|19123.1|19083.1|19117.6|19077.6|19134.5|19094.5|19111.6|19071.6|0
1601515200000|2020-10-01 01:20:00|19117.7|19077.7|19116.9|19076.9|19119.5|19079.5|19105.8|19065.8|0
1601515500000|2020-10-01 01:25:00|19116.8|19076.8|19114.4|19074.4|19117.6|19077.6|19105.9|19065.9|0
1601515800000|2020-10-01 01:30:00|19115.4|19075.4|19111.3|19071.3|19134.6|19094.6|19105.5|19065.5|0
1601516100000|2020-10-01 01:35:00|19111.4|19071.4|19133.5|19093.5|19133.6|19093.6|19111.4|19071.4|0
1601516400000|2020-10-01 01:40:00|19133.6|19093.6|19150.3|19110.3|19150.3|19110.3|19127|19087|0
1601516700000|2020-10-01 01:45:00|19150.1|19110.1|19149.6|19109.6|19150.1|19110.1|19138.6|19098.6|0
1601517000000|2020-10-01 01:50:00|19149.5|19109.5|19148.7|19108.7|19149.5|19109.5|19148.4|19108.4|0
1601517300000|2020-10-01 01:55:00|19148.6|19108.6|19154.5|19114.5|19160.4|19120.4|19148.6|19108.6|0
1601517600000|2020-10-01 02:00:00|19154.6|19114.6|19152.2|19112.2|19166.6|19126.6|19149|19109|0
1601517900000|2020-10-01 02:05:00|19151.2|19111.2|19135.4|19095.4|19152.2|19112.2|19130.6|19090.6|0
1601518200000|2020-10-01 02:10:00|19134.7|19094.7|19143.8|19103.8|19143.9|19103.9|19134.4|19094.4|0
1601518500000|2020-10-01 02:15:00|19143.9|19103.9|19137.6|19097.6|19143.9|19103.9|19132.3|19092.3|0
1601518800000|2020-10-01 02:20:00|19137.7|19097.7|19138|19098|19143.6|19103.6|19132.4|19092.4|0
1601519100000|2020-10-01 02:25:00|19138.1|19098.1|19144.3|19104.3|19152.5|19112.5|19138.1|19098.1|0
1601519400000|2020-10-01 02:30:00|19144.4|19104.4|19150.2|19110.2|19153|19113|19138.5|19098.5|0
1601519700000|2020-10-01 02:35:00|19150.1|19110.1|19144.4|19104.4|19156.1|19116.1|19144.1|19104.1|0
1601520000000|2020-10-01 02:40:00|19144.2|19104.2|19150.6|19110.6|19156.2|19116.2|19141.7|19101.7|0
1601520300000|2020-10-01 02:45:00|19150.5|19110.5|19150.3|19110.3|19150.6|19110.6|19144.7|19104.7|0
1601520600000|2020-10-01 02:50:00|19150.4|19110.4|19150.3|19110.3|19150.9|19110.9|19145|19105|0
1601520900000|2020-10-01 02:55:00|19150.4|19110.4|19144.7|19104.7|19150.4|19110.4|19133.7|19093.7|0
1601521200000|2020-10-01 03:00:00|19144.8|19104.8|19139.3|19099.3|19150.2|19110.2|19133.8|19093.8|0
1601521500000|2020-10-01 03:05:00|19140.3|19100.3|19145.3|19105.3|19145.3|19105.3|19139.4|19099.4|0
1601521800000|2020-10-01 03:10:00|19145.2|19105.2|19145|19105|19145.4|19105.4|19139.4|19099.4|0
1601522100000|2020-10-01 03:15:00|19145.2|19105.2|19145|19105|19150.8|19110.8|19145|19105|0
1601522400000|2020-10-01 03:20:00|19145.1|19105.1|19144.7|19104.7|19145.2|19105.2|19142.1|19102.1|0
1601522700000|2020-10-01 03:25:00|19144.8|19104.8|19133.4|19093.4|19144.9|19104.9|19133.2|19093.2|0
1601523000000|2020-10-01 03:30:00|19133.2|19093.2|19127.5|19087.5|19133.5|19093.5|19127.3|19087.3|0
1601523300000|2020-10-01 03:35:00|19127.4|19087.4|19122.2|19082.2|19127.5|19087.5|19121.9|19081.9|0
1601523600000|2020-10-01 03:40:00|19122|19082|19122.2|19082.2|19122.3|19082.3|19122|19082|0
1601523900000|2020-10-01 03:45:00|19122|19082|19121.9|19081.9|19122|19082|19116.4|19076.4|0
1601524200000|2020-10-01 03:50:00|19121.7|19081.7|19121.1|19081.1|19121.8|19081.8|19115.6|19075.6|0
1601524500000|2020-10-01 03:55:00|19119.1|19079.1|19122.3|19082.3|19122.5|19082.5|19110.7|19070.7|0
1601524800000|2020-10-01 04:00:00|19122.2|19082.2|19122.7|19082.7|19122.9|19082.9|19113.9|19073.9|0
1601525100000|2020-10-01 04:05:00|19122.8|19082.8|19128.5|19088.5|19128.8|19088.8|19122.7|19082.7|0
1601525400000|2020-10-01 04:10:00|19128.6|19088.6|19126.3|19086.3|19128.9|19088.9|19123.2|19083.2|0
1601525700000|2020-10-01 04:15:00|19127.3|19087.3|19123.7|19083.7|19129.4|19089.4|19123.5|19083.5|0
1601526000000|2020-10-01 04:20:00|19123.5|19083.5|19131.9|19091.9|19134.5|19094.5|19123.5|19083.5|0
1601526300000|2020-10-01 04:25:00|19132.9|19092.9|19129.4|19089.4|19134.7|19094.7|19128.8|19088.8|0
1601526600000|2020-10-01 04:30:00|19129.6|19089.6|19134.9|19094.9|19135.6|19095.6|19129.6|19089.6|0
1601526900000|2020-10-01 04:35:00|19140.2|19100.2|19140.5|19100.5|19140.5|19100.5|19134.6|19094.6|0
1601527200000|2020-10-01 04:40:00|19140.3|19100.3|19140.6|19100.6|19140.6|19100.6|19134.9|19094.9|0
1601527500000|2020-10-01 04:45:00|19140.5|19100.5|19145.9|19105.9|19151.4|19111.4|19134.9|19094.9|0
1601527800000|2020-10-01 04:50:00|19146|19106|19137.7|19097.7|19146.3|19106.3|19134.9|19094.9|0
1601528100000|2020-10-01 04:55:00|19136.7|19096.7|19122.3|19082.3|19140.5|19100.5|19116.8|19076.8|0
1601528400000|2020-10-01 05:00:00|19122.1|19082.1|19123.1|19083.1|19133.9|19093.9|19116.8|19076.8|0
1601528700000|2020-10-01 05:05:00|19124|19084|19133.9|19093.9|19139.4|19099.4|19124|19084|0
1601529000000|2020-10-01 05:10:00|19133.8|19093.8|19116.5|19076.5|19133.8|19093.8|19111.2|19071.2|0
1601529300000|2020-10-01 05:15:00|19115.5|19075.5|19111.8|19071.8|19116.7|19076.7|19105.8|19065.8|0
1601529600000|2020-10-01 05:20:00|19111.7|19071.7|19106.3|19066.3|19112.1|19072.1|19105.9|19065.9|0
1601529900000|2020-10-01 05:25:00|19106.4|19066.4|19111.1|19071.1|19111.7|19071.7|19105.6|19065.6|0
1601530200000|2020-10-01 05:30:00|19111.2|19071.2|19113.6|19073.6|19116.7|19076.7|19105.5|19065.5|0
1601530500000|2020-10-01 05:35:00|19113.5|19073.5|19122|19082|19122|19082|19104.9|19064.9|0
1601530800000|2020-10-01 05:40:00|19122.1|19082.1|19128|19088|19128.2|19088.2|19116.5|19076.5|0
1601531100000|2020-10-01 05:45:00|19128.1|19088.1|19139.7|19099.7|19139.8|19099.8|19117.3|19077.3|0
1601531400000|2020-10-01 05:50:00|19139.8|19099.8|19149.9|19109.9|19150.1|19110.1|19139.1|19099.1|0
1601531700000|2020-10-01 05:55:00|19150.1|19110.1|19125.7|19085.7|19156.2|19116.2|19120.3|19080.3|0
1601532000000|2020-10-01 06:00:00|19123.7|19083.7|19135|19120|19150|19135|19114.7|19074.7|59
1601532300000|2020-10-01 06:05:00|19130|19115|19135|19120|19135|19120|19110|19095|51
1601532600000|2020-10-01 06:10:00|19140|19125|19140|19125|19145|19130|19130|19115|42
1601532900000|2020-10-01 06:15:00|19135|19120|19125|19110|19140|19125|19125|19110|31
1601533200000|2020-10-01 06:20:00|19135|19120|19140|19125|19150|19135|19135|19120|56
1601533500000|2020-10-01 06:25:00|19145|19130|19155|19140|19155|19140|19145|19130|22
1601533800000|2020-10-01 06:30:00|19160|19145|19150|19135|19165|19150|19150|19135|20
1601534100000|2020-10-01 06:35:00|19155|19140|19180|19165|19190|19175|19155|19140|49
1601534400000|2020-10-01 06:40:00|19175|19160|19185|19170|19195|19180|19170|19155|33
1601534700000|2020-10-01 06:45:00|19190|19175|19185|19170|19195|19180|19180|19165|53
1601535000000|2020-10-01 06:50:00|19180|19165|19195|19180|19195|19180|19170|19155|100
1601535300000|2020-10-01 06:55:00|19200|19185|19205|19190|19205|19190|19185|19170|105
1601535600000|2020-10-01 07:00:00|19190|19175|19225|19210|19230|19215|19150|19135|739
1601535900000|2020-10-01 07:05:00|19230|19215|19225|19210|19235|19220|19195|19180|554
1601536200000|2020-10-01 07:10:00|19230|19215|19215|19200|19235|19220|19200|19185|414
1601536500000|2020-10-01 07:15:00|19220|19205|19240|19225|19270|19255|19215|19200|401
1601536800000|2020-10-01 07:20:00|19245|19230|19265|19250|19280|19265|19225|19210|274
1601537100000|2020-10-01 07:25:00|19270|19255|19255|19240|19270|19255|19250|19235|126
1601537400000|2020-10-01 07:30:00|19250|19235|19200|19185|19250|19235|19190|19175|352
1601537700000|2020-10-01 07:35:00|19195|19180|19195|19180|19215|19200|19175|19160|300
1601538000000|2020-10-01 07:40:00|19197.4|19182.4|19177.4|19162.4|19212.4|19197.4|19177.4|19162.4|169
1601538300000|2020-10-01 07:45:00|19172.4|19157.4|19157.4|19142.4|19187.4|19172.4|19152.4|19137.4|159
1601538600000|2020-10-01 07:50:00|19152.4|19137.4|19122.4|19107.4|19152.4|19137.4|19112.4|19097.4|251
1601538900000|2020-10-01 07:55:00|19117.4|19102.4|19122.4|19107.4|19132.4|19117.4|19097.4|19082.4|241
1601539200000|2020-10-01 08:00:00|19127.4|19112.4|19102.4|19087.4|19132.4|19117.4|19092.4|19077.4|248
1601539500000|2020-10-01 08:05:00|19097.4|19082.4|19117.4|19102.4|19127.4|19112.4|19092.4|19077.4|231
1601539800000|2020-10-01 08:10:00|19122.4|19107.4|19137.4|19122.4|19152.4|19137.4|19112.4|19097.4|143
1601540100000|2020-10-01 08:15:00|19142.4|19127.4|19162.4|19147.4|19172.4|19157.4|19137.4|19122.4|152
1601540400000|2020-10-01 08:20:00|19157.4|19142.4|19152.4|19137.4|19157.4|19142.4|19137.4|19122.4|122
1601540700000|2020-10-01 08:25:00|19142.4|19127.4|19117.4|19102.4|19152.4|19137.4|19117.4|19102.4|104
1601541000000|2020-10-01 08:30:00|19132.4|19117.4|19082.4|19067.4|19132.4|19117.4|19077.4|19062.4|234
1601541300000|2020-10-01 08:35:00|19087.4|19072.4|19087.4|19072.4|19097.4|19082.4|19067.4|19052.4|166
1601541600000|2020-10-01 08:40:00|19082.4|19067.4|19062.4|19047.4|19082.4|19067.4|19057.4|19042.4|211
1601541900000|2020-10-01 08:45:00|19067.4|19052.4|19077.4|19062.4|19102.4|19087.4|19067.4|19052.4|112
1601542200000|2020-10-01 08:50:00|19072.4|19057.4|19072.4|19057.4|19077.4|19062.4|19047.4|19032.4|175
1601542500000|2020-10-01 08:55:00|19067.4|19052.4|19057.4|19042.4|19067.4|19052.4|19047.4|19032.4|111
1601542800000|2020-10-01 09:00:00|19052.4|19037.4|19087.4|19072.4|19087.4|19072.4|19047.4|19032.4|165
1601543100000|2020-10-01 09:05:00|19082.4|19067.4|19107.4|19092.4|19112.4|19097.4|19082.4|19067.4|130
1601543400000|2020-10-01 09:10:00|19102.4|19087.4|19122.4|19107.4|19122.4|19107.4|19102.4|19087.4|107
1601543700000|2020-10-01 09:15:00|19117.4|19102.4|19147.4|19132.4|19147.4|19132.4|19112.4|19097.4|76
1601544000000|2020-10-01 09:20:00|19152.4|19137.4|19152.4|19137.4|19157.4|19142.4|19142.4|19127.4|136
1601544300000|2020-10-01 09:25:00|19147.4|19132.4|19157.4|19142.4|19167.4|19152.4|19147.4|19132.4|114
1601544600000|2020-10-01 09:30:00|19162.4|19147.4|19142.4|19127.4|19162.4|19147.4|19142.4|19127.4|114
1601544900000|2020-10-01 09:35:00|19137.4|19122.4|19152.4|19137.4|19157.4|19142.4|19132.4|19117.4|55
1601545200000|2020-10-01 09:40:00|19157.4|19142.4|19182.4|19167.4|19182.4|19167.4|19157.4|19142.4|102
1601545500000|2020-10-01 09:45:00|19177.4|19162.4|19182.4|19167.4|19202.4|19187.4|19177.4|19162.4|107
1601545800000|2020-10-01 09:50:00|19177.4|19162.4|19162.4|19147.4|19177.4|19162.4|19162.4|19147.4|55
1601546100000|2020-10-01 09:55:00|19167.4|19152.4|19182.4|19167.4|19192.4|19177.4|19167.4|19152.4|65
1601546400000|2020-10-01 10:00:00|19172.4|19157.4|19187.4|19172.4|19187.4|19172.4|19172.4|19157.4|47
1601546700000|2020-10-01 10:05:00|19182.4|19167.4|19177.4|19162.4|19197.4|19182.4|19172.4|19157.4|80
1601547000000|2020-10-01 10:10:00|19182.4|19167.4|19147.4|19132.4|19182.4|19167.4|19147.4|19132.4|57
1601547300000|2020-10-01 10:15:00|19142.4|19127.4|19132.4|19117.4|19142.4|19127.4|19127.4|19112.4|83
1601547600000|2020-10-01 10:20:00|19127.4|19112.4|19132.4|19117.4|19142.4|19127.4|19122.4|19107.4|88
1601547900000|2020-10-01 10:25:00|19137.4|19122.4|19147.4|19132.4|19162.4|19147.4|19137.4|19122.4|66
1601548200000|2020-10-01 10:30:00|19142.4|19127.4|19137.4|19122.4|19147.4|19132.4|19132.4|19117.4|83
1601548500000|2020-10-01 10:35:00|19142.4|19127.4|19147.4|19132.4|19147.4|19132.4|19137.4|19122.4|40
1601548800000|2020-10-01 10:40:00|19152.4|19137.4|19147.4|19132.4|19152.4|19137.4|19142.4|19127.4|58
1601549100000|2020-10-01 10:45:00|19152.4|19137.4|19137.4|19122.4|19152.4|19137.4|19137.4|19122.4|44
1601549400000|2020-10-01 10:50:00|19132.4|19117.4|19117.4|19102.4|19142.4|19127.4|19112.4|19097.4|146
1601549700000|2020-10-01 10:55:00|19122.4|19107.4|19112.4|19097.4|19127.4|19112.4|19112.4|19097.4|104
1601550000000|2020-10-01 11:00:00|19107.4|19092.4|19112.4|19097.4|19127.4|19112.4|19107.4|19092.4|95
1601550300000|2020-10-01 11:05:00|19107.4|19092.4|19107.4|19092.4|19117.4|19102.4|19107.4|19092.4|77
1601550600000|2020-10-01 11:10:00|19112.4|19097.4|19172.4|19157.4|19177.4|19162.4|19112.4|19097.4|133
1601550900000|2020-10-01 11:15:00|19167.4|19152.4|19167.4|19152.4|19187.4|19172.4|19162.4|19147.4|121
1601551200000|2020-10-01 11:20:00|19162.4|19147.4|19137.4|19122.4|19162.4|19147.4|19132.4|19117.4|44
1601551500000|2020-10-01 11:25:00|19142.4|19127.4|19167.4|19152.4|19167.4|19152.4|19142.4|19127.4|67
1601551800000|2020-10-01 11:30:00|19172.4|19157.4|19177.4|19162.4|19182.4|19167.4|19162.4|19147.4|78
1601552100000|2020-10-01 11:35:00|19172.4|19157.4|19182.4|19167.4|19192.4|19177.4|19172.4|19157.4|50
1601552400000|2020-10-01 11:40:00|19184.2|19169.2|19184.2|19169.2|19189.2|19174.2|19174.2|19159.2|75
1601552700000|2020-10-01 11:45:00|19189.2|19174.2|19184.2|19169.2|19194.2|19179.2|19179.2|19164.2|37
1601553000000|2020-10-01 11:50:00|19179.2|19164.2|19184.2|19169.2|19184.2|19169.2|19169.2|19154.2|64
1601553300000|2020-10-01 11:55:00|19189.2|19174.2|19184.2|19169.2|19199.2|19184.2|19184.2|19169.2|70
1601553600000|2020-10-01 12:00:00|19189.2|19174.2|19184.2|19169.2|19189.2|19174.2|19169.2|19154.2|77
1601553900000|2020-10-01 12:05:00|19179.2|19164.2|19159.2|19144.2|19179.2|19164.2|19154.2|19139.2|130
1601554200000|2020-10-01 12:10:00|19164.2|19149.2|19174.2|19159.2|19174.2|19159.2|19164.2|19149.2|32
1601554500000|2020-10-01 12:15:00|19169.2|19154.2|19149.2|19134.2|19169.2|19154.2|19149.2|19134.2|70
1601554800000|2020-10-01 12:20:00|19144.2|19129.2|19124.2|19109.2|19144.2|19129.2|19124.2|19109.2|196
1601555100000|2020-10-01 12:25:00|19129.2|19114.2|19134.2|19119.2|19139.2|19124.2|19129.2|19114.2|42
1601555400000|2020-10-01 12:30:00|19139.2|19124.2|19119.2|19104.2|19144.2|19129.2|19119.2|19104.2|71
1601555700000|2020-10-01 12:35:00|19114.2|19099.2|19124.2|19109.2|19134.2|19119.2|19114.2|19099.2|83
1601556000000|2020-10-01 12:40:00|19129.2|19114.2|19124.2|19109.2|19144.2|19129.2|19124.2|19109.2|53
1601556300000|2020-10-01 12:45:00|19129.2|19114.2|19129.2|19114.2|19129.2|19114.2|19119.2|19104.2|32
1601556600000|2020-10-01 12:50:00|19124.2|19109.2|19114.2|19099.2|19129.2|19114.2|19114.2|19099.2|28
1601556900000|2020-10-01 12:55:00|19119.2|19104.2|19099.2|19084.2|19124.2|19109.2|19099.2|19084.2|134
1601557200000|2020-10-01 13:00:00|19104.2|19089.2|19119.2|19104.2|19119.2|19104.2|19099.2|19084.2|124
1601557500000|2020-10-01 13:05:00|19099.2|19084.2|19069.2|19054.2|19109.2|19094.2|19054.2|19039.2|625
1601557800000|2020-10-01 13:10:00|19064.2|19049.2|19054.2|19039.2|19074.2|19059.2|19054.2|19039.2|273
1601558100000|2020-10-01 13:15:00|19059.2|19044.2|19059.2|19044.2|19084.2|19069.2|19059.2|19044.2|157
1601558400000|2020-10-01 13:20:00|19064.2|19049.2|19074.2|19059.2|19079.2|19064.2|19064.2|19049.2|98
1601558700000|2020-10-01 13:25:00|19069.2|19054.2|19104.2|19089.2|19109.2|19094.2|19069.2|19054.2|82
1601559000000|2020-10-01 13:30:00|19099.2|19084.2|19114.2|19099.2|19124.2|19109.2|19094.2|19079.2|256
1601559300000|2020-10-01 13:35:00|19119.2|19104.2|19084.2|19069.2|19119.2|19104.2|19084.2|19069.2|175
1601559600000|2020-10-01 13:40:00|19089.2|19074.2|19089.2|19074.2|19114.2|19099.2|19069.2|19054.2|167
1601559900000|2020-10-01 13:45:00|19079.2|19064.2|19084.2|19069.2|19084.2|19069.2|19054.2|19039.2|191
1601560200000|2020-10-01 13:50:00|19089.2|19074.2|19049.2|19034.2|19089.2|19074.2|19049.2|19034.2|113
1601560500000|2020-10-01 13:55:00|19054.2|19039.2|19049.2|19034.2|19064.2|19049.2|19049.2|19034.2|107
1601560800000|2020-10-01 14:00:00|19029.2|19014.2|19004.2|18989.2|19059.2|19044.2|19004.2|18989.2|514
1601561100000|2020-10-01 14:05:00|18999.2|18984.2|18974.2|18959.2|19004.2|18989.2|18974.2|18959.2|262
1601561400000|2020-10-01 14:10:00|18977.2|18962.2|19002.2|18987.2|19007.2|18992.2|18977.2|18962.2|125
1601561700000|2020-10-01 14:15:00|19007.2|18992.2|19012.2|18997.2|19017.2|19002.2|18987.2|18972.2|179
1601562000000|2020-10-01 14:20:00|19007.2|18992.2|19032.2|19017.2|19042.2|19027.2|19007.2|18992.2|150
1601562300000|2020-10-01 14:25:00|19027.2|19012.2|19042.2|19027.2|19042.2|19027.2|19007.2|18992.2|135
1601562600000|2020-10-01 14:30:00|19037.2|19022.2|19077.2|19062.2|19082.2|19067.2|19022.2|19007.2|177
1601562900000|2020-10-01 14:35:00|19072.2|19057.2|19087.2|19072.2|19097.2|19082.2|19067.2|19052.2|192
1601563200000|2020-10-01 14:40:00|19092.2|19077.2|19092.2|19077.2|19117.2|19102.2|19087.2|19072.2|106
1601563500000|2020-10-01 14:45:00|19097.2|19082.2|19082.2|19067.2|19102.2|19087.2|19077.2|19062.2|119
1601563800000|2020-10-01 14:50:00|19077.2|19062.2|19087.2|19072.2|19087.2|19072.2|19072.2|19057.2|104
1601564100000|2020-10-01 14:55:00|19082.2|19067.2|19052.2|19037.2|19082.2|19067.2|19032.2|19017.2|231
1601564400000|2020-10-01 15:00:00|19057.2|19042.2|19082.2|19067.2|19092.2|19077.2|19032.2|19017.2|123
1601564700000|2020-10-01 15:05:00|19087.2|19072.2|19062.2|19047.2|19092.2|19077.2|19062.2|19047.2|136
1601565000000|2020-10-01 15:10:00|19057.2|19042.2|19082.2|19067.2|19082.2|19067.2|19047.2|19032.2|153
1601565300000|2020-10-01 15:15:00|19087.2|19072.2|19077.2|19062.2|19097.2|19082.2|19067.2|19052.2|168
1601565600000|2020-10-01 15:20:00|19082.2|19067.2|19077.2|19062.2|19092.2|19077.2|19067.2|19052.2|243
1601565900000|2020-10-01 15:25:00|19082.2|19067.2|19072.2|19057.2|19092.2|19077.2|19062.2|19047.2|353
1601566200000|2020-10-01 15:30:00|19077.2|19062.2|19072.2|19057.2|19077.2|19062.2|19052.2|19037.2|303
1601566500000|2020-10-01 15:35:00|19082.2|19067.2|19077.2|19062.2|19087.2|19072.2|19067.2|19052.2|259
1601566800000|2020-10-01 15:40:00|19072.2|19057.2|19072.2|19057.2|19077.2|19062.2|19057.2|19042.2|79
1601567100000|2020-10-01 15:45:00|19077.2|19062.2|19052.2|19037.2|19082.2|19067.2|19052.2|19037.2|35
1601567400000|2020-10-01 15:50:00|19057.2|19032.2|19072.2|19047.2|19077.2|19057.2|19057.2|19032.2|108
1601567700000|2020-10-01 15:55:00|19067.2|19052.2|19082.2|19062.2|19082.2|19062.2|19067.2|19052.2|20
1601568000000|2020-10-01 16:00:00|19077.2|19057.2|19057.2|19037.2|19082.2|19062.2|19052.2|19032.2|101
1601568300000|2020-10-01 16:05:00|19062.2|19032.2|19062.2|19042.2|19067.2|19047.2|19057.2|19032.2|23
1601568600000|2020-10-01 16:10:00|19057.2|19037.2|19062.2|19042.2|19067.2|19042.2|19057.2|19037.2|19
1601568900000|2020-10-01 16:15:00|19057.2|19037.2|19047.2|19022.2|19067.2|19042.2|19027.2|19002.2|112
1601569200000|2020-10-01 16:20:00|19052.2|19027.2|19062.2|19037.2|19067.2|19042.2|19047.2|19022.2|18
1601569500000|2020-10-01 16:25:00|19067.2|19042.2|19072.2|19052.2|19072.2|19052.2|19062.2|19037.2|33
1601569800000|2020-10-01 16:30:00|19067.2|19047.2|19077.2|19052.2|19082.2|19062.2|19067.2|19047.2|17
1601570100000|2020-10-01 16:35:00|19072.2|19047.2|19072.2|19047.2|19077.2|19052.2|19067.2|19042.2|5
1601570400000|2020-10-01 16:40:00|19077.2|19052.2|19077.2|19057.2|19082.2|19057.2|19072.2|19047.2|4
1601570700000|2020-10-01 16:45:00|19082.2|19052.2|19077.2|19052.2|19082.2|19062.2|19077.2|19052.2|8
1601571000000|2020-10-01 16:50:00|19072.2|19057.2|19077.2|19052.2|19077.2|19057.2|19072.2|19052.2|3
1601571300000|2020-10-01 16:55:00|19072.2|19057.2|19077.2|19052.2|19077.2|19057.2|19072.2|19047.2|4
1601571600000|2020-10-01 17:00:00|19072.2|19057.2|19077.2|19052.2|19077.2|19057.2|19072.2|19047.2|1
1601571900000|2020-10-01 17:05:00|19082.2|19057.2|19092.2|19067.2|19097.2|19072.2|19082.2|19052.2|11
1601572200000|2020-10-01 17:10:00|19087.2|19062.2|19077.2|19057.2|19092.2|19062.2|19077.2|19057.2|3
1601572500000|2020-10-01 17:15:00|19082.2|19052.2|19077.2|19052.2|19082.2|19057.2|19072.2|19047.2|0
1601572800000|2020-10-01 17:20:00|19082.2|19057.2|19092.2|19072.2|19092.2|19072.2|19077.2|19052.2|15
1601573100000|2020-10-01 17:25:00|19087.2|19067.2|19077.2|19057.2|19092.2|19067.2|19072.2|19052.2|31
1601573400000|2020-10-01 17:30:00|19082.2|19052.2|19077.2|19052.2|19082.2|19057.2|19072.2|19052.2|8
1601573700000|2020-10-01 17:35:00|19082.2|19057.2|19082.2|19062.2|19087.2|19067.2|19082.2|19057.2|1
1601574000000|2020-10-01 17:40:00|19087.2|19057.2|19082.2|19057.2|19087.2|19062.2|19077.2|19057.2|2
1601574300000|2020-10-01 17:45:00|19087.2|19062.2|19072.2|19047.2|19087.2|19062.2|19067.2|19047.2|0
1601574600000|2020-10-01 17:50:00|19067.2|19042.2|19077.2|19052.2|19077.2|19057.2|19067.2|19042.2|1
1601574900000|2020-10-01 17:55:00|19072.2|19047.2|19047.2|19022.2|19072.2|19047.2|19037.2|19012.2|24
1601575200000|2020-10-01 18:00:00|19052.2|19027.2|19042.2|19017.2|19072.2|19047.2|19022.2|19002.2|26
1601575500000|2020-10-01 18:05:00|19037.2|19022.2|19022.2|18997.2|19047.2|19022.2|19012.2|18992.2|24
1601575800000|2020-10-01 18:10:00|19027.2|19002.2|19022.2|18997.2|19027.2|19007.2|19012.2|18987.2|4
1601576100000|2020-10-01 18:15:00|19017.2|18992.2|19032.2|19007.2|19032.2|19007.2|19012.2|18987.2|10
1601576400000|2020-10-01 18:20:00|19027.2|19012.2|19037.2|19012.2|19037.2|19017.2|19022.2|19002.2|6
1601576700000|2020-10-01 18:25:00|19032.2|19017.2|19062.2|19047.2|19067.2|19047.2|19032.2|19017.2|3
1601577000000|2020-10-01 18:30:00|19067.2|19052.2|19067.2|19052.2|19072.2|19057.2|19067.2|19052.2|4
1601577300000|2020-10-01 18:35:00|19062.2|19047.2|19067.2|19052.2|19072.2|19057.2|19062.2|19047.2|9
1601577600000|2020-10-01 18:40:00|19062.2|19047.2|19072.2|19057.2|19072.2|19057.2|19062.2|19047.2|4
1601577900000|2020-10-01 18:45:00|19067.2|19052.2|19062.2|19047.2|19067.2|19052.2|19062.2|19047.2|8
1601578200000|2020-10-01 18:50:00|19072.2|19057.2|19072.2|19057.2|19072.2|19057.2|19072.2|19057.2|2
1601578500000|2020-10-01 18:55:00|19067.2|19052.2|19072.2|19057.2|19072.2|19057.2|19067.2|19052.2|5
1601578800000|2020-10-01 19:00:00|19077.2|19062.2|19082.2|19067.2|19087.2|19072.2|19077.2|19062.2|4
1601579100000|2020-10-01 19:05:00|||||||||1
1601579400000|2020-10-01 19:10:00|19077.2|19062.2|19077.2|19062.2|19077.2|19062.2|19077.2|19062.2|4
1601579700000|2020-10-01 19:15:00|19067.2|19052.2|19057.2|19042.2|19067.2|19052.2|19057.2|19042.2|4
1601580000000|2020-10-01 19:20:00|19052.2|19037.2|19042.2|19027.2|19052.2|19037.2|19042.2|19027.2|12
1601580300000|2020-10-01 19:25:00|19037.2|19022.2|19037.2|19022.2|19037.2|19022.2|19037.2|19022.2|3
1601580600000|2020-10-01 19:30:00|19047.2|19032.2|19052.2|19037.2|19052.2|19037.2|19042.2|19027.2|29
1601580900000|2020-10-01 19:35:00|19047.2|19032.2|19052.2|19037.2|19062.2|19047.2|19042.2|19027.2|10
1601581200000|2020-10-01 19:40:00|19062.2|19047.2|19042.2|19027.2|19062.2|19047.2|19042.2|19027.2|6
1601581500000|2020-10-01 19:45:00|19047.2|19032.2|19057.2|19042.2|19057.2|19042.2|19047.2|19032.2|12
1601581800000|2020-10-01 19:50:00|19062.2|19047.2|19082.2|19067.2|19087.2|19072.2|19062.2|19047.2|30
1601582100000|2020-10-01 19:55:00|19087.2|19072.2|19107.2|19092.2|19107.2|19092.2|19087.2|19072.2|32
1601582400000|2020-10-01 20:00:00|19105.2|19065.2|19085.5|19045.5|19105.2|19065.2|19077.1|19037.1|0
1601582700000|2020-10-01 20:05:00|19085.7|19045.7|19112.3|19072.3|19115.2|19075.2|19085.5|19045.5|0
1601583000000|2020-10-01 20:10:00|19112.8|19072.8|19075|19035|19116.5|19076.5|19072.3|19032.3|0
1601583300000|2020-10-01 20:15:00|19076.5|19036.5|19077.5|19037.5|19078|19038|19073|19033|0
1601583600000|2020-10-01 20:20:00|19078|19038|19079.5|19039.5|19080|19040|19076.5|19036.5|0
1601583900000|2020-10-01 20:25:00|19080|19040|19080.5|19040.5|19081|19041|19078|19038|0
1601584200000|2020-10-01 20:30:00|19082.1|19042.1|19077.7|19037.7|19084.9|19044.9|19069.4|19029.4|0
1601584500000|2020-10-01 20:35:00|19078|19038|19093.6|19053.6|19094.8|19054.8|19077.7|19037.7|0
1601584800000|2020-10-01 20:40:00|19093.8|19053.8|19084|19044|19097.8|19057.8|19082.3|19042.3|0
1601585100000|2020-10-01 20:45:00|19083.5|19043.5|19084|19044|19088.2|19048.2|19081.1|19041.1|0
1601585400000|2020-10-01 20:50:00|19083.8|19043.8|19082.3|19042.3|19086.5|19046.5|19082.3|19042.3|0
1601585700000|2020-10-01 20:55:00|19082.1|19042.1|19079.3|19039.3|19084|19044|19075.2|19035.2|0
1601586000000|2020-10-01 21:00:00|19080.8|19040.8|19082.3|19042.3|19082.3|19042.3|19078.3|19038.3|0
1601586300000|2020-10-01 21:05:00|19080.5|19040.5|19081.5|19041.5|19082|19042|19080.5|19040.5|0
1601586600000|2020-10-01 21:10:00|19082.5|19042.5|19081.5|19041.5|19082.5|19042.5|19081|19041|0
1601586900000|2020-10-01 21:15:00|19081|19041|19081.5|19041.5|19082|19042|19081|19041|0
1601587200000|2020-10-01 21:20:00|19082|19042|19082|19042|19082.5|19042.5|19081.5|19041.5|0
1601587500000|2020-10-01 21:25:00|19081.5|19041.5|19084.3|19044.3|19086.7|19046.7|19081.5|19041.5|0
1601587800000|2020-10-01 21:30:00|19083.8|19043.8|19083.3|19043.3|19083.8|19043.8|19082.8|19042.8|0
1601588100000|2020-10-01 21:35:00|19083.8|19043.8|19083.3|19043.3|19084.3|19044.3|19083.3|19043.3|0
1601588400000|2020-10-01 21:40:00|19083.8|19043.8|19083.8|19043.8|19084.3|19044.3|19082.8|19042.8|0
1601588700000|2020-10-01 21:45:00|19083.3|19043.3|19081.5|19041.5|19083.8|19043.8|19081.5|19041.5|0
1601589000000|2020-10-01 21:50:00|19082|19042|19080|19040|19082|19042|19079.5|19039.5|0
1601589300000|2020-10-01 21:55:00|19080.5|19040.5|19081|19041|19081|19041|19079|19039|0
1601589600000|2020-10-01 22:00:00|19081.2|19041.2|19076.9|19036.9|19086.4|19046.4|19069.8|19029.8|0
1601589900000|2020-10-01 22:05:00|19077|19037|19061.4|19021.4|19078.6|19038.6|19057.8|19017.8|0
1601590200000|2020-10-01 22:10:00|19061.5|19021.5|19076.3|19036.3|19079.2|19039.2|19061.5|19021.5|0
1601590500000|2020-10-01 22:15:00|19076.2|19036.2|19108.5|19068.5|19108.5|19068.5|19075.7|19035.7|0
1601590800000|2020-10-01 22:20:00|19108|19068|19112.2|19072.2|19116.8|19076.8|19101.3|19061.3|0
1601591100000|2020-10-01 22:25:00|19112.7|19072.7|19089.8|19049.8|19124.9|19084.9|19082.6|19042.6|0
1601591400000|2020-10-01 22:30:00|19089.9|19049.9|19100.5|19060.5|19100.5|19060.5|19065.9|19025.9|0
1601591700000|2020-10-01 22:35:00|19100.1|19060.1|19120.7|19080.7|19133.3|19093.3|19096.9|19056.9|0
1601592000000|2020-10-01 22:40:00|19121|19081|19117.8|19077.8|19122|19082|19115.3|19075.3|0
1601592300000|2020-10-01 22:45:00|19117.9|19077.9|19118.4|19078.4|19124.3|19084.3|19110|19070|0
1601592600000|2020-10-01 22:50:00|19118.5|19078.5|19117.8|19077.8|19123.7|19083.7|19115.3|19075.3|0
1601592900000|2020-10-01 22:55:00|19117.9|19077.9|19120.7|19080.7|19120.7|19080.7|19112.4|19072.4|0
1601593200000|2020-10-01 23:00:00|19120.9|19080.9|19116.8|19076.8|19123.1|19083.1|19112.6|19072.6|0
1601593500000|2020-10-01 23:05:00|19116.7|19076.7|19116.8|19076.8|19116.8|19076.8|19114.4|19074.4|0
1601593800000|2020-10-01 23:10:00|19117.3|19077.3|19105.5|19065.5|19122.7|19082.7|19093|19053|0
1601594100000|2020-10-01 23:15:00|19105.3|19065.3|19104.3|19064.3|19107.2|19067.2|19100.1|19060.1|0
1601594400000|2020-10-01 23:20:00|19104.5|19064.5|19097.2|19057.2|19105.5|19065.5|19093.6|19053.6|0
1601594700000|2020-10-01 23:25:00|19097.4|19057.4|19098.9|19058.9|19101.3|19061.3|19093.6|19053.6|0
1601595000000|2020-10-01 23:30:00|19099.6|19059.6|19099.6|19059.6|19108.5|19068.5|19090|19050|0
1601595300000|2020-10-01 23:35:00|19100.1|19060.1|19100.1|19060.1|19104.3|19064.3|19098.9|19058.9|0
1601595600000|2020-10-01 23:40:00|19100.3|19060.3|19093|19053|19101.3|19061.3|19092.4|19052.4|0
1601595900000|2020-10-01 23:45:00|19092.7|19052.7|19085.8|19045.8|19095.9|19055.9|19083.4|19043.4|0
1601596200000|2020-10-01 23:50:00|19085.6|19045.6|19087.7|19047.7|19095.9|19055.9|19083.4|19043.4|0
1601596500000|2020-10-01 23:55:00|19088.2|19048.2|19094.7|19054.7|19094.7|19054.7|19083.4|19043.4|0
1601596800000|2020-10-02 00:00:00|19094.5|19054.5|19112|19072|19122.1|19082.1|19088.3|19048.3|0
1601597100000|2020-10-02 00:05:00|19111.9|19071.9|19064|19024|19115.6|19075.6|19062|19022|0
1601597400000|2020-10-02 00:10:00|19064.9|19024.9|19064.9|19024.9|19072.1|19032.1|19045.9|19005.9|0
1601597700000|2020-10-02 00:15:00|19065.1|19025.1|19078.7|19038.7|19078.7|19038.7|19061.4|19021.4|0
1601598000000|2020-10-02 00:20:00|19078.8|19038.8|19089.7|19049.7|19090|19050|19075.7|19035.7|0
1601598300000|2020-10-02 00:25:00|19089.6|19049.6|19095.7|19055.7|19095.7|19055.7|19083.9|19043.9|0
1601598600000|2020-10-02 00:30:00|19095.5|19055.5|19061.4|19021.4|19095.5|19055.5|19061.4|19021.4|0
1601598900000|2020-10-02 00:35:00|19061.3|19021.3|19052|19012|19066.5|19026.5|19043.6|19003.6|0
1601599200000|2020-10-02 00:40:00|19053|19013|19031.5|18991.5|19055.1|19015.1|19031.2|18991.2|0
1601599500000|2020-10-02 00:45:00|19031.4|18991.4|19043.6|19003.6|19049.2|19009.2|19025.9|18985.9|0
1601599800000|2020-10-02 00:50:00|19043.4|19003.4|19043.5|19003.5|19060.7|19020.7|19040.6|19000.6|0
1601600100000|2020-10-02 00:55:00|19043.4|19003.4|19018.5|18978.5|19043.8|19003.8|19018.4|18978.4|0
1601600400000|2020-10-02 01:00:00|19018.7|18978.7|19030.4|18990.4|19030.5|18990.5|19015.4|18975.4|0
1601600700000|2020-10-02 01:05:00|19030.5|18990.5|19039.1|18999.1|19042.1|19002.1|19030.1|18990.1|0
1601601000000|2020-10-02 01:10:00|19038.1|18998.1|19035.8|18995.8|19041.9|19001.9|19030.5|18990.5|0
1601601300000|2020-10-02 01:15:00|19035.9|18995.9|19041.1|19001.1|19047.2|19007.2|19035.9|18995.9|0
1601601600000|2020-10-02 01:20:00|19040.8|19000.8|19041|19001|19041|19001|19029.4|18989.4|0
1601601900000|2020-10-02 01:25:00|19040.9|19000.9|19042.1|19002.1|19042.1|19002.1|19030.1|18990.1|0
1601602200000|2020-10-02 01:30:00|19042.2|19002.2|19044.7|19004.7|19048.1|19008.1|19042.1|19002.1|0
1601602500000|2020-10-02 01:35:00|19044.6|19004.6|19041.8|19001.8|19044.9|19004.9|19041.6|19001.6|0
1601602800000|2020-10-02 01:40:00|19041.7|19001.7|19030.5|18990.5|19041.7|19001.7|19030.1|18990.1|0
1601603100000|2020-10-02 01:45:00|19030.4|18990.4|19030.5|18990.5|19033.3|18993.3|19024|18984|0
1601603400000|2020-10-02 01:50:00|19030.4|18990.4|19031.3|18991.3|19034|18994|19019|18979|0
1601603700000|2020-10-02 01:55:00|19031.5|18991.5|19021.8|18981.8|19031.5|18991.5|19015.7|18975.7|0
1601604000000|2020-10-02 02:00:00|19020.8|18980.8|19013.4|18973.4|19025.2|18985.2|19013.1|18973.1|0
1601604300000|2020-10-02 02:05:00|19013.5|18973.5|19007.8|18967.8|19019.3|18979.3|19007.6|18967.6|0
1601604600000|2020-10-02 02:10:00|19007.6|18967.6|19013.7|18973.7|19013.7|18973.7|19007.6|18967.6|0
1601604900000|2020-10-02 02:15:00|19013.8|18973.8|19025.1|18985.1|19025.1|18985.1|19013.8|18973.8|0
1601605200000|2020-10-02 02:20:00|19024.9|18984.9|19019|18979|19025.1|18985.1|19019|18979|0
1601605500000|2020-10-02 02:25:00|19018.9|18978.9|19019|18979|19019.3|18979.3|19013.1|18973.1|0
1601605800000|2020-10-02 02:30:00|19018.8|18978.8|19024.9|18984.9|19024.9|18984.9|19016.2|18976.2|0
1601606100000|2020-10-02 02:35:00|19024.8|18984.8|19029.9|18989.9|19038.6|18998.6|19019|18979|0
1601606400000|2020-10-02 02:40:00|19030|18990|19027.2|18987.2|19035.6|18995.6|19024.6|18984.6|0
1601606700000|2020-10-02 02:45:00|19028.2|18988.2|19000|18960|19030.1|18990.1|18994|18954|0
1601607000000|2020-10-02 02:50:00|18999.9|18959.9|18993.9|18953.9|19000.3|18960.3|18993.7|18953.7|0
1601607300000|2020-10-02 02:55:00|18994|18954|19009|18969|19011.5|18971.5|18993.6|18953.6|0
1601607600000|2020-10-02 03:00:00|19009.2|18969.2|19008.8|18968.8|19017.3|18977.3|19000.4|18960.4|0
1601607900000|2020-10-02 03:05:00|19009.8|18969.8|19000.3|18960.3|19011.6|18971.6|19000.1|18960.1|0
1601608200000|2020-10-02 03:10:00|19001.3|18961.3|19011.8|18971.8|19012.1|18972.1|19001.3|18961.3|0
1601608500000|2020-10-02 03:15:00|19010.8|18970.8|19006|18966|19012|18972|19005.9|18965.9|0
1601608800000|2020-10-02 03:20:00|19006.1|18966.1|19006|18966|19011.6|18971.6|19000.6|18960.6|0
1601609100000|2020-10-02 03:25:00|19006.1|18966.1|19006|18966|19012.1|18972.1|19000.6|18960.6|0
1601609400000|2020-10-02 03:30:00|19006.2|18966.2|19017.6|18977.6|19029.1|18989.1|19003.4|18963.4|0
1601609700000|2020-10-02 03:35:00|19017.4|18977.4|19023.9|18983.9|19029.6|18989.6|19017.4|18977.4|0
1601610000000|2020-10-02 03:40:00|19024|18984|19029.1|18989.1|19035.1|18995.1|19023.5|18983.5|0
1601610300000|2020-10-02 03:45:00|19029.3|18989.3|19035|18995|19035|18995|19023.5|18983.5|0
1601610600000|2020-10-02 03:50:00|19035.2|18995.2|19058.4|19018.4|19058.4|19018.4|19035.2|18995.2|0
1601610900000|2020-10-02 03:55:00|19058.3|19018.3|19063.9|19023.9|19063.9|19023.9|19057.8|19017.8|0
1601611200000|2020-10-02 04:00:00|19064|19024|19052.7|19012.7|19064|19024|19052.7|19012.7|0
1601611500000|2020-10-02 04:05:00|19053.7|19013.7|19058.1|19018.1|19058.4|19018.4|19052.4|19012.4|0
1601611800000|2020-10-02 04:10:00|19058|19018|19052|19012|19058|19018|19046.4|19006.4|0
1601612100000|2020-10-02 04:15:00|19050|19010|19061.1|19021.1|19063.7|19023.7|19046.7|19006.7|0
1601612400000|2020-10-02 04:20:00|19060.1|19020.1|19043.8|19003.8|19063.7|19023.7|19040.8|19000.8|0
1601612700000|2020-10-02 04:25:00|19046.4|19006.4|19050|19010|19050|19010|19041|19001|0
1601613000000|2020-10-02 04:30:00|19051|19011|19059|19019|19065.5|19025.5|19046.9|19006.9|0
1601613300000|2020-10-02 04:35:00|19058.9|19018.9|19055.8|19015.8|19059.1|19019.1|19052.7|19012.7|0
1601613600000|2020-10-02 04:40:00|19054.8|19014.8|19058.1|19018.1|19058.3|19018.3|19052.5|19012.5|0
1601613900000|2020-10-02 04:45:00|19058|19018|19063.7|19023.7|19063.9|19023.9|19057.8|19017.8|0
1601614200000|2020-10-02 04:50:00|19063.8|19023.8|19003.5|18963.5|19063.9|19023.9|18997.8|18957.8|0
1601614500000|2020-10-02 04:55:00|19003.4|18963.4|18957.6|18917.6|19009|18969|18944.8|18904.8|0
1601614800000|2020-10-02 05:00:00|18959.4|18919.4|18879.5|18839.5|18959.4|18919.4|18861.1|18821.1|0
1601615100000|2020-10-02 05:05:00|18879.7|18839.7|18866.3|18826.3|18891.4|18851.4|18834.5|18794.5|0
1601615400000|2020-10-02 05:10:00|18867.9|18827.9|18903.5|18863.5|18909.5|18869.5|18859.1|18819.1|0
1601615700000|2020-10-02 05:15:00|18903.2|18863.2|18882.9|18842.9|18909.8|18869.8|18882.9|18842.9|0
1601616000000|2020-10-02 05:20:00|18883.2|18843.2|18859.4|18819.4|18895.9|18855.9|18853.3|18813.3|0
1601616300000|2020-10-02 05:25:00|18859.3|18819.3|18859.8|18819.8|18877.5|18837.5|18844.2|18804.2|0
1601616600000|2020-10-02 05:30:00|18859.7|18819.7|18825.3|18785.3|18859.8|18819.8|18825.3|18785.3|0
1601616900000|2020-10-02 05:35:00|18825.4|18785.4|18843.7|18803.7|18866.3|18826.3|18814.5|18774.5|0
1601617200000|2020-10-02 05:40:00|18843.8|18803.8|18877.6|18837.6|18877.6|18837.6|18843.7|18803.7|0
1601617500000|2020-10-02 05:45:00|18877.8|18837.8|18870.8|18830.8|18890.1|18850.1|18854.4|18814.4|0
1601617800000|2020-10-02 05:50:00|18870.9|18830.9|18837.6|18797.6|18874.5|18834.5|18824.5|18784.5|0
1601618100000|2020-10-02 05:55:00|18837.7|18797.7|18865.2|18825.2|18868.1|18828.1|18835.5|18795.5|0
1601618400000|2020-10-02 06:00:00|18865|18825|18847.2|18832.2|18865.4|18847.2|18838.1|18798.1|82
1601618700000|2020-10-02 06:05:00|18842.2|18827.2|18837.2|18822.2|18842.2|18827.2|18817.2|18802.2|46
1601619000000|2020-10-02 06:10:00|18847.2|18832.2|18862.2|18847.2|18877.2|18862.2|18847.2|18832.2|56
1601619300000|2020-10-02 06:15:00|18857.2|18842.2|18857.2|18842.2|18862.2|18847.2|18852.2|18837.2|19
1601619600000|2020-10-02 06:20:00|18852.2|18837.2|18887.2|18872.2|18887.2|18872.2|18852.2|18837.2|31
1601619900000|2020-10-02 06:25:00|18902.2|18887.2|18927.2|18912.2|18947.2|18932.2|18887.2|18872.2|63
1601620200000|2020-10-02 06:30:00|18922.2|18907.2|18907.2|18892.2|18922.2|18907.2|18907.2|18892.2|39
1601620500000|2020-10-02 06:35:00|18902.2|18887.2|18902.2|18887.2|18907.2|18892.2|18897.2|18882.2|9
1601620800000|2020-10-02 06:40:00|18897.2|18882.2|18902.2|18887.2|18912.2|18897.2|18897.2|18882.2|11
1601621100000|2020-10-02 06:45:00|18907.2|18892.2|18892.2|18877.2|18907.2|18892.2|18892.2|18877.2|9
1601621400000|2020-10-02 06:50:00|18887.2|18872.2|18902.2|18887.2|18902.2|18887.2|18887.2|18872.2|11
1601621700000|2020-10-02 06:55:00|18897.2|18882.2|18897.2|18882.2|18902.2|18887.2|18882.2|18867.2|49
1601622000000|2020-10-02 07:00:00|18892.2|18877.2|18877.2|18862.2|18892.2|18877.2|18827.2|18812.2|625
1601622300000|2020-10-02 07:05:00|18882.2|18867.2|18937.2|18922.2|18972.2|18957.2|18877.2|18862.2|558
1601622600000|2020-10-02 07:10:00|18932.2|18917.2|18932.2|18917.2|18947.2|18932.2|18892.2|18877.2|404
1601622900000|2020-10-02 07:15:00|18937.2|18922.2|18957.2|18942.2|18962.2|18947.2|18927.2|18912.2|379
1601623200000|2020-10-02 07:20:00|18962.2|18947.2|18947.2|18932.2|18982.2|18967.2|18932.2|18917.2|284
1601623500000|2020-10-02 07:25:00|18942.2|18927.2|18982.2|18967.2|19012.2|18997.2|18942.2|18927.2|321
1601623800000|2020-10-02 07:30:00|18987.2|18972.2|18987.2|18972.2|18997.2|18982.2|18967.2|18952.2|207
1601624100000|2020-10-02 07:35:00|18982.2|18967.2|18942.2|18927.2|18982.2|18967.2|18927.2|18912.2|187
1601624400000|2020-10-02 07:40:00|18941.6|18926.6|18956.6|18941.6|18966.6|18951.6|18941.6|18926.6|180
1601624700000|2020-10-02 07:45:00|18951.6|18936.6|18931.6|18916.6|18951.6|18936.6|18916.6|18901.6|184
1601625000000|2020-10-02 07:50:00|18926.6|18911.6|18941.6|18926.6|18941.6|18926.6|18911.6|18896.6|198
1601625300000|2020-10-02 07:55:00|18931.6|18916.6|18956.6|18941.6|18956.6|18941.6|18926.6|18911.6|186
1601625600000|2020-10-02 08:00:00|18951.6|18936.6|19016.6|19001.6|19016.6|19001.6|18951.6|18936.6|306
1601625900000|2020-10-02 08:05:00|19021.6|19006.6|18996.6|18981.6|19021.6|19006.6|18986.6|18971.6|231
1601626200000|2020-10-02 08:10:00|18991.6|18976.6|18981.6|18966.6|19001.6|18986.6|18966.6|18951.6|126
1601626500000|2020-10-02 08:15:00|18986.6|18971.6|19011.6|18996.6|19011.6|18996.6|18986.6|18971.6|118
1601626800000|2020-10-02 08:20:00|19016.6|19001.6|19016.6|19001.6|19016.6|19001.6|19006.6|18991.6|153
1601627100000|2020-10-02 08:25:00|19021.6|19006.6|19041.6|19026.6|19046.6|19031.6|19021.6|19006.6|134
1601627400000|2020-10-02 08:30:00|19036.6|19021.6|19026.6|19011.6|19041.6|19026.6|19011.6|18996.6|167
1601627700000|2020-10-02 08:35:00|19031.6|19016.6|19041.6|19026.6|19051.6|19036.6|19026.6|19011.6|201
1601628000000|2020-10-02 08:40:00|19036.6|19021.6|19026.6|19011.6|19051.6|19036.6|19026.6|19011.6|79
1601628300000|2020-10-02 08:45:00|19031.6|19016.6|19021.6|19006.6|19036.6|19021.6|19016.6|19001.6|135
1601628600000|2020-10-02 08:50:00|19016.6|19001.6|19031.6|19016.6|19031.6|19016.6|19006.6|18991.6|107
1601628900000|2020-10-02 08:55:00|19036.6|19021.6|19026.6|19011.6|19051.6|19036.6|19026.6|19011.6|59
1601629200000|2020-10-02 09:00:00|19021.6|19006.6|19056.6|19041.6|19056.6|19041.6|19011.6|18996.6|196
1601629500000|2020-10-02 09:05:00|19051.6|19036.6|19056.6|19041.6|19066.6|19051.6|19046.6|19031.6|159
1601629800000|2020-10-02 09:10:00|19061.6|19046.6|19061.6|19046.6|19081.6|19066.6|19056.6|19041.6|96
1601630100000|2020-10-02 09:15:00|19066.6|19051.6|19051.6|19036.6|19071.6|19056.6|19046.6|19031.6|114
1601630400000|2020-10-02 09:20:00|19056.6|19041.6|19031.6|19016.6|19061.6|19046.6|19031.6|19016.6|80
1601630700000|2020-10-02 09:25:00|19036.6|19021.6|19016.6|19001.6|19041.6|19026.6|19006.6|18991.6|143
1601631000000|2020-10-02 09:30:00|19021.6|19006.6|19006.6|18991.6|19021.6|19006.6|19001.6|18986.6|96
1601631300000|2020-10-02 09:35:00|19001.6|18986.6|19001.6|18986.6|19026.6|19011.6|19001.6|18986.6|99
1601631600000|2020-10-02 09:40:00|19006.6|18991.6|18981.6|18966.6|19006.6|18991.6|18981.6|18966.6|73
1601631900000|2020-10-02 09:45:00|18976.6|18961.6|18981.6|18966.6|19006.6|18991.6|18976.6|18961.6|105
1601632200000|2020-10-02 09:50:00|18976.6|18961.6|18991.6|18976.6|18991.6|18976.6|18966.6|18951.6|116
1601632500000|2020-10-02 09:55:00|18986.6|18971.6|18966.6|18951.6|18991.6|18976.6|18951.6|18936.6|257
1601632800000|2020-10-02 10:00:00|18961.6|18946.6|18971.6|18956.6|18976.6|18961.6|18951.6|18936.6|142
1601633100000|2020-10-02 10:05:00|18966.6|18951.6|18956.6|18941.6|18966.6|18951.6|18951.6|18936.6|107
1601633400000|2020-10-02 10:10:00|18951.6|18936.6|18931.6|18916.6|18956.6|18941.6|18926.6|18911.6|128
1601633700000|2020-10-02 10:15:00|18926.6|18911.6|18906.6|18891.6|18926.6|18911.6|18906.6|18891.6|181
1601634000000|2020-10-02 10:20:00|18901.6|18886.6|18891.6|18876.6|18901.6|18886.6|18881.6|18866.6|145
1601634300000|2020-10-02 10:25:00|18896.6|18881.6|18921.6|18906.6|18936.6|18921.6|18896.6|18881.6|186
1601634600000|2020-10-02 10:30:00|18916.6|18901.6|18931.6|18916.6|18936.6|18921.6|18916.6|18901.6|133
1601634900000|2020-10-02 10:35:00|18926.6|18911.6|18941.6|18926.6|18941.6|18926.6|18911.6|18896.6|135
1601635200000|2020-10-02 10:40:00|18936.6|18921.6|18936.6|18921.6|18941.6|18926.6|18921.6|18906.6|112
1601635500000|2020-10-02 10:45:00|18931.6|18916.6|18901.6|18886.6|18931.6|18916.6|18896.6|18881.6|95
1601635800000|2020-10-02 10:50:00|18906.6|18891.6|18921.6|18906.6|18926.6|18911.6|18901.6|18886.6|69
1601636100000|2020-10-02 10:55:00|18926.6|18911.6|18911.6|18896.6|18926.6|18911.6|18901.6|18886.6|131
1601636400000|2020-10-02 11:00:00|18916.6|18901.6|18916.6|18901.6|18921.6|18906.6|18901.6|18886.6|115
1601636700000|2020-10-02 11:05:00|18911.6|18896.6|18886.6|18871.6|18916.6|18901.6|18886.6|18871.6|75
1601637000000|2020-10-02 11:10:00|18891.6|18876.6|18906.6|18891.6|18911.6|18896.6|18891.6|18876.6|82
1601637300000|2020-10-02 11:15:00|18911.6|18896.6|18896.6|18881.6|18911.6|18896.6|18891.6|18876.6|57
1601637600000|2020-10-02 11:20:00|18901.6|18886.6|18896.6|18881.6|18901.6|18886.6|18886.6|18871.6|24
1601637900000|2020-10-02 11:25:00|18891.6|18876.6|18906.6|18891.6|18906.6|18891.6|18886.6|18871.6|55
1601638200000|2020-10-02 11:30:00|18901.6|18886.6|18916.6|18901.6|18921.6|18906.6|18901.6|18886.6|93
1601638500000|2020-10-02 11:35:00|18921.6|18906.6|18916.6|18901.6|18926.6|18911.6|18911.6|18896.6|48
1601638800000|2020-10-02 11:40:00|18920.4|18905.4|18895.4|18880.4|18920.4|18905.4|18885.4|18870.4|98
1601639100000|2020-10-02 11:45:00|18900.4|18885.4|18905.4|18890.4|18910.4|18895.4|18900.4|18885.4|67
1601639400000|2020-10-02 11:50:00|18900.4|18885.4|18895.4|18880.4|18905.4|18890.4|18885.4|18870.4|120
1601639700000|2020-10-02 11:55:00|18890.4|18875.4|18895.4|18880.4|18900.4|18885.4|18880.4|18865.4|85
1601640000000|2020-10-02 12:00:00|18900.4|18885.4|18900.4|18885.4|18910.4|18895.4|18890.4|18875.4|77
1601640300000|2020-10-02 12:05:00|18905.4|18890.4|18915.4|18900.4|18930.4|18915.4|18905.4|18890.4|90
1601640600000|2020-10-02 12:10:00|18930.4|18915.4|18945.4|18930.4|18945.4|18930.4|18925.4|18910.4|48
1601640900000|2020-10-02 12:15:00|18950.4|18935.4|18955.4|18940.4|18955.4|18940.4|18945.4|18930.4|126
1601641200000|2020-10-02 12:20:00|18950.4|18935.4|18960.4|18945.4|18965.4|18950.4|18945.4|18930.4|48
1601641500000|2020-10-02 12:25:00|18965.4|18950.4|18945.4|18930.4|18965.4|18950.4|18935.4|18920.4|135
1601641800000|2020-10-02 12:30:00|18940.4|18925.4|18935.4|18920.4|18940.4|18925.4|18920.4|18905.4|160
1601642100000|2020-10-02 12:35:00|18930.4|18915.4|18930.4|18915.4|18940.4|18925.4|18915.4|18900.4|108
1601642400000|2020-10-02 12:40:00|18935.4|18920.4|18920.4|18905.4|18935.4|18920.4|18915.4|18900.4|43
1601642700000|2020-10-02 12:45:00|18925.4|18910.4|18915.4|18900.4|18925.4|18910.4|18895.4|18880.4|96
1601643000000|2020-10-02 12:50:00|18910.4|18895.4|18905.4|18890.4|18915.4|18900.4|18900.4|18885.4|79
1601643300000|2020-10-02 12:55:00|18915.4|18900.4|18920.4|18905.4|18920.4|18905.4|18910.4|18895.4|49
1601643600000|2020-10-02 13:00:00|18915.4|18900.4|18865.4|18850.4|18915.4|18900.4|18855.4|18840.4|290
1601643900000|2020-10-02 13:05:00|18870.4|18855.4|18875.4|18860.4|18880.4|18865.4|18865.4|18850.4|107
1601644200000|2020-10-02 13:10:00|18880.4|18865.4|18870.4|18855.4|18880.4|18865.4|18865.4|18850.4|72
1601644500000|2020-10-02 13:15:00|18875.4|18860.4|18885.4|18870.4|18895.4|18880.4|18870.4|18855.4|126
1601644800000|2020-10-02 13:20:00|18890.4|18875.4|18890.4|18875.4|18890.4|18875.4|18880.4|18865.4|166
1601645100000|2020-10-02 13:25:00|18895.4|18880.4|18895.4|18880.4|18905.4|18890.4|18890.4|18875.4|94
1601645400000|2020-10-02 13:30:00|18890.4|18875.4|18960.4|18945.4|18965.4|18950.4|18880.4|18865.4|393
1601645700000|2020-10-02 13:35:00|18955.4|18940.4|19020.4|19005.4|19025.4|19010.4|18955.4|18940.4|361
1601646000000|2020-10-02 13:40:00|19015.4|19000.4|19020.4|19005.4|19040.4|19025.4|19005.4|18990.4|278
1601646300000|2020-10-02 13:45:00|19015.4|19000.4|19020.4|19005.4|19025.4|19010.4|19005.4|18990.4|198
1601646600000|2020-10-02 13:50:00|19025.4|19010.4|18990.4|18975.4|19025.4|19010.4|18980.4|18965.4|231
1601646900000|2020-10-02 13:55:00|18995.4|18980.4|18995.4|18980.4|18995.4|18980.4|18970.4|18955.4|139
1601647200000|2020-10-02 14:00:00|18990.4|18975.4|19020.4|19005.4|19025.4|19010.4|18990.4|18975.4|247
1601647500000|2020-10-02 14:05:00|19025.4|19010.4|19040.4|19025.4|19055.4|19040.4|19025.4|19010.4|215
1601647800000|2020-10-02 14:10:00|19036.5|19021.5|18996.5|18981.5|19036.5|19021.5|18991.5|18976.5|166
1601648100000|2020-10-02 14:15:00|19001.5|18986.5|18996.5|18981.5|19016.5|19001.5|18991.5|18976.5|254
1601648400000|2020-10-02 14:20:00|18991.5|18976.5|18981.5|18966.5|18996.5|18981.5|18981.5|18966.5|114
1601648700000|2020-10-02 14:25:00|18976.5|18961.5|18981.5|18966.5|19001.5|18986.5|18971.5|18956.5|225
1601649000000|2020-10-02 14:30:00|18976.5|18961.5|19001.5|18986.5|19006.5|18991.5|18971.5|18956.5|207
1601649300000|2020-10-02 14:35:00|18996.5|18981.5|18966.5|18951.5|18996.5|18981.5|18961.5|18946.5|127
1601649600000|2020-10-02 14:40:00|18961.5|18946.5|18951.5|18936.5|18966.5|18951.5|18951.5|18936.5|115
1601649900000|2020-10-02 14:45:00|18956.5|18941.5|18961.5|18946.5|18976.5|18961.5|18956.5|18941.5|125
1601650200000|2020-10-02 14:50:00|18966.5|18951.5|18961.5|18946.5|18966.5|18951.5|18951.5|18936.5|156
1601650500000|2020-10-02 14:55:00|18966.5|18951.5|18976.5|18961.5|18986.5|18971.5|18966.5|18951.5|95
1601650800000|2020-10-02 15:00:00|18981.5|18966.5|18996.5|18981.5|19006.5|18991.5|18966.5|18951.5|224
1601651100000|2020-10-02 15:05:00|18991.5|18976.5|18996.5|18981.5|19011.5|18996.5|18986.5|18971.5|147
1601651400000|2020-10-02 15:10:00|19001.5|18986.5|19016.5|19001.5|19026.5|19011.5|19001.5|18986.5|119
1601651700000|2020-10-02 15:15:00|19021.5|19006.5|19041.5|19026.5|19041.5|19026.5|19011.5|18996.5|245
1601652000000|2020-10-02 15:20:00|19046.5|19031.5|19046.5|19031.5|19066.5|19051.5|19046.5|19031.5|414
1601652300000|2020-10-02 15:25:00|19041.5|19026.5|19036.5|19021.5|19046.5|19031.5|19021.5|19006.5|573
1601652600000|2020-10-02 15:30:00|19041.5|19026.5|19071.5|19056.5|19076.5|19061.5|19036.5|19021.5|370
1601652900000|2020-10-02 15:35:00|19066.5|19051.5|19056.5|19041.5|19076.5|19061.5|19046.5|19031.5|251
1601653200000|2020-10-02 15:40:00|19051.5|19036.5|19066.5|19051.5|19071.5|19056.5|19051.5|19036.5|59
1601653500000|2020-10-02 15:45:00|19061.5|19046.5|19081.5|19066.5|19081.5|19066.5|19061.5|19046.5|48
1601653800000|2020-10-02 15:50:00|19086.5|19061.5|19061.5|19036.5|19086.5|19066.5|19061.5|19036.5|31
1601654100000|2020-10-02 15:55:00|19056.5|19031.5|19036.5|19011.5|19056.5|19031.5|19031.5|19011.5|70
1601654400000|2020-10-02 16:00:00|19031.5|19016.5|19026.5|19006.5|19036.5|19016.5|19021.5|19001.5|60
1601654700000|2020-10-02 16:05:00|19031.5|19001.5|19061.5|19036.5|19066.5|19041.5|19026.5|19001.5|37
1601655000000|2020-10-02 16:10:00|19066.5|19041.5|19101.5|19081.5|19131.5|19106.5|19056.5|19036.5|203
1601655300000|2020-10-02 16:15:00|19111.5|19091.5|19136.5|19116.5|19141.5|19116.5|19096.5|19076.5|71
1601655600000|2020-10-02 16:20:00|19141.5|19121.5|19131.5|19111.5|19151.5|19131.5|19126.5|19106.5|59
1601655900000|2020-10-02 16:25:00|19136.5|19116.5|19131.5|19106.5|19146.5|19126.5|19126.5|19106.5|3
1601656200000|2020-10-02 16:30:00|19136.5|19111.5|19121.5|19101.5|19141.5|19116.5|19111.5|19091.5|28
1601656500000|2020-10-02 16:35:00|19116.5|19096.5|19161.5|19136.5|19161.5|19141.5|19111.5|19091.5|65
1601656800000|2020-10-02 16:40:00|19156.5|19131.5|19151.5|19126.5|19161.5|19136.5|19136.5|19116.5|14
1601657100000|2020-10-02 16:45:00|19146.5|19131.5|19136.5|19111.5|19146.5|19131.5|19131.5|19111.5|9
1601657400000|2020-10-02 16:50:00|19131.5|19106.5|19126.5|19101.5|19136.5|19111.5|19121.5|19101.5|27
1601657700000|2020-10-02 16:55:00|19121.5|19096.5|19121.5|19096.5|19126.5|19106.5|19116.5|19091.5|16
1601658000000|2020-10-02 17:00:00|19126.5|19101.5|19111.5|19086.5|19126.5|19106.5|19111.5|19086.5|4
1601658300000|2020-10-02 17:05:00|19106.5|19081.5|19116.5|19091.5|19116.5|19096.5|19096.5|19076.5|11
1601658600000|2020-10-02 17:10:00|19111.5|19096.5|19111.5|19086.5|19131.5|19106.5|19111.5|19086.5|3
1601658900000|2020-10-02 17:15:00|19106.5|19081.5|19121.5|19101.5|19126.5|19101.5|19106.5|19081.5|3
1601659200000|2020-10-02 17:20:00|19116.5|19096.5|19126.5|19101.5|19126.5|19106.5|19116.5|19091.5|1
1601659500000|2020-10-02 17:25:00|19131.5|19106.5|19131.5|19106.5|19136.5|19111.5|19126.5|19101.5|9
1601659800000|2020-10-02 17:30:00|19126.5|19111.5|19101.5|19076.5|19131.5|19111.5|19101.5|19076.5|6
1601660100000|2020-10-02 17:35:00|19106.5|19081.5|19116.5|19091.5|19116.5|19091.5|19101.5|19076.5|5
1601660400000|2020-10-02 17:40:00|19115.5|19087.5|19091.5|19066.5|19115.5|19087.5|19081.5|19061.5|8
1601660700000|2020-10-02 17:45:00|19086.5|19071.5|19091.5|19066.5|19096.5|19071.5|19086.5|19066.5|9
1601661000000|2020-10-02 17:50:00|19096.5|19071.5|19091.5|19071.5|19096.5|19071.5|19086.5|19061.5|6
1601661300000|2020-10-02 17:55:00|19096.5|19066.5|19096.5|19071.5|19096.5|19071.5|19091.5|19066.5|2
1601661600000|2020-10-02 18:00:00|19091.5|19076.5|19111.5|19086.5|19111.5|19091.5|19091.5|19076.5|12
1601661900000|2020-10-02 18:05:00|19115.5|19087.5|19131.5|19106.5|19131.5|19111.5|19115.5|19087.5|6
1601662200000|2020-10-02 18:10:00|19121.5|19101.5|19121.5|19101.5|19126.5|19106.5|19116.5|19096.5|14
1601662500000|2020-10-02 18:15:00|19126.5|19106.5|19121.5|19101.5|19131.5|19106.5|19121.5|19096.5|11
1601662800000|2020-10-02 18:20:00|19116.5|19096.5|19121.5|19096.5|19121.5|19101.5|19116.5|19091.5|9
1601663100000|2020-10-02 18:25:00|19120.5|19092.5|19101.5|19086.5|19121.5|19096.5|19101.5|19081.5|15
1601663400000|2020-10-02 18:30:00|19111.5|19096.5|19096.5|19081.5|19111.5|19096.5|19096.5|19081.5|4
1601664000000|2020-10-02 18:40:00|19101.5|19086.5|19106.5|19091.5|19116.5|19101.5|19101.5|19086.5|10
1601664300000|2020-10-02 18:45:00|19111.5|19096.5|19116.5|19101.5|19121.5|19106.5|19111.5|19096.5|28
1601664900000|2020-10-02 18:55:00|19126.5|19111.5|19111.5|19096.5|19141.5|19126.5|19111.5|19096.5|26
1601665200000|2020-10-02 19:00:00|19126.5|19111.5|19111.5|19096.5|19126.5|19111.5|19111.5|19096.5|6
1601665500000|2020-10-02 19:05:00|19101.5|19086.5|19101.5|19086.5|19106.5|19091.5|19101.5|19086.5|4
1601665800000|2020-10-02 19:10:00|19106.5|19091.5|19096.5|19081.5|19126.5|19111.5|19086.5|19071.5|33
1601666100000|2020-10-02 19:15:00|19091.5|19076.5|19101.5|19086.5|19106.5|19091.5|19086.5|19071.5|14
1601666400000|2020-10-02 19:20:00|19111.5|19096.5|19116.5|19101.5|19121.5|19106.5|19111.5|19096.5|5
1601666700000|2020-10-02 19:25:00|19111.5|19096.5|19111.5|19096.5|19111.5|19096.5|19111.5|19096.5|6
1601667000000|2020-10-02 19:30:00|19116.5|19101.5|19131.5|19116.5|19131.5|19116.5|19111.5|19096.5|6
1601667300000|2020-10-02 19:35:00|19136.5|19121.5|19136.5|19121.5|19141.5|19126.5|19131.5|19116.5|12
1601667600000|2020-10-02 19:40:00|19141.5|19126.5|19136.5|19121.5|19141.5|19126.5|19126.5|19111.5|9
1601667900000|2020-10-02 19:45:00|19121.5|19106.5|19131.5|19116.5|19131.5|19116.5|19116.5|19101.5|17
1601668200000|2020-10-02 19:50:00|19136.5|19121.5|19116.5|19101.5|19136.5|19121.5|19116.5|19101.5|33
1601668500000|2020-10-02 19:55:00|19126.5|19111.5|19151.5|19136.5|19151.5|19136.5|19126.5|19111.5|27
1601668800000|2020-10-02 20:00:00|19132.5|19092.5|19146.8|19106.8|19172.5|19132.5|19132.3|19092.3|0
1601669100000|2020-10-02 20:05:00|19146.6|19106.6|19132.5|19092.5|19152.8|19112.8|19124.2|19084.2|0
1601669400000|2020-10-02 20:10:00|19132.8|19092.8|19146.2|19106.2|19148.6|19108.6|19132.5|19092.5|0
1601669700000|2020-10-02 20:15:00|19146.5|19106.5|19163.4|19123.4|19165.3|19125.3|19144|19104|0
1601670000000|2020-10-02 20:20:00|19163.9|19123.9|19161.4|19121.4|19168.8|19128.8|19157.4|19117.4|0
1601670300000|2020-10-02 20:25:00|19160.9|19120.9|19160.9|19120.9|19170.3|19130.3|19159.9|19119.9|0
1601670600000|2020-10-02 20:30:00|19162.1|19122.1|19181|19141|19201.2|19161.2|19155.1|19115.1|0
1601670900000|2020-10-02 20:35:00|19180.7|19140.7|19182.6|19142.6|19185.2|19145.2|19178.5|19138.5|0
1601671200000|2020-10-02 20:40:00|19182.3|19142.3|19181.1|19141.1|19188.5|19148.5|19179.9|19139.9|0
1601671500000|2020-10-02 20:45:00|19181.3|19141.3|19181.1|19141.1|19185.8|19145.8|19178.6|19138.6|0
1601671800000|2020-10-02 20:50:00|19180.9|19140.9|19184.1|19144.1|19191.2|19151.2|19178.6|19138.6|0
1601672100000|2020-10-02 20:55:00|19184.3|19144.3|19178.6|19138.6|19190|19150|19178.1|19138.1|0
1601672400000|2020-10-02 21:00:00|19182.6|19142.6|19182.6|19142.6|19182.6|19142.6|19182.6|19142.6|0
1601848800000|2020-10-04 22:00:00|19134.6|19094.6|19123.1|19083.1|19135.2|19095.2|19121.9|19081.9|0
1601849100000|2020-10-04 22:05:00|19123.2|19083.2|19139|19099|19144.3|19104.3|19120.7|19080.7|0
1601849400000|2020-10-04 22:10:00|19139.4|19099.4|19128.9|19088.9|19141.9|19101.9|19126.5|19086.5|0
1601849700000|2020-10-04 22:15:00|19128.8|19088.8|19112.4|19072.4|19136.2|19096.2|19102.2|19062.2|0
1601850000000|2020-10-04 22:20:00|19112.3|19072.3|19129|19089|19139.1|19099.1|19109.5|19069.5|0
1601850300000|2020-10-04 22:25:00|19129.2|19089.2|19129.3|19089.3|19136.2|19096.2|19124|19084|0
1601850600000|2020-10-04 22:30:00|19129.7|19089.7|19141.1|19101.1|19145.2|19105.2|19127.4|19087.4|0
1601850900000|2020-10-04 22:35:00|19140.9|19100.9|19139.9|19099.9|19145.2|19105.2|19138.7|19098.7|0
1601851200000|2020-10-04 22:40:00|19140|19100|19111.5|19071.5|19145.2|19105.2|19110.9|19070.9|0
1601851500000|2020-10-04 22:45:00|19111.3|19071.3|19125.7|19085.7|19127.5|19087.5|19110.3|19070.3|0
1601851800000|2020-10-04 22:50:00|19125.6|19085.6|19121.6|19081.6|19125.7|19085.7|19119.2|19079.2|0
1601852100000|2020-10-04 22:55:00|19121.7|19081.7|19133.5|19093.5|19135.8|19095.8|19121.6|19081.6|0
1601852400000|2020-10-04 23:00:00|19133.6|19093.6|19128.1|19088.1|19134.6|19094.6|19121.6|19081.6|0
1601852700000|2020-10-04 23:05:00|19128.2|19088.2|19121|19081|19128.7|19088.7|19118.6|19078.6|0
1601853000000|2020-10-04 23:10:00|19120.8|19080.8|19131.1|19091.1|19132.3|19092.3|19119.8|19079.8|0
1601853300000|2020-10-04 23:15:00|19131|19091|19122.2|19082.2|19131.1|19091.1|19121|19081|0
1601853600000|2020-10-04 23:20:00|19122.3|19082.3|19131.1|19091.1|19134|19094|19122.2|19082.2|0
1601853900000|2020-10-04 23:25:00|19131|19091|19125.1|19085.1|19132.3|19092.3|19123.4|19083.4|0
1601854200000|2020-10-04 23:30:00|19125.3|19085.3|19120.4|19080.4|19127.5|19087.5|19119.8|19079.8|0
1601854500000|2020-10-04 23:35:00|19120.3|19080.3|19123.4|19083.4|19125.1|19085.1|19119.8|19079.8|0
1601854800000|2020-10-04 23:40:00|19123.5|19083.5|19126.3|19086.3|19130.4|19090.4|19121|19081|0
1601855100000|2020-10-04 23:45:00|19126.1|19086.1|19122.4|19082.4|19126.1|19086.1|19110.4|19070.4|0
1601855400000|2020-10-04 23:50:00|19122.5|19082.5|19134.3|19094.3|19135.5|19095.5|19122.5|19082.5|0
1601855700000|2020-10-04 23:55:00|19134.4|19094.4|19142.5|19102.5|19156.3|19116.3|19133.1|19093.1|0
1601856000000|2020-10-05 00:00:00|19143|19103|19148.4|19108.4|19148.4|19108.4|19130.6|19090.6|0
1601856300000|2020-10-05 00:05:00|19148.2|19108.2|19143.5|19103.5|19156.1|19116.1|19143.5|19103.5|0
1601856600000|2020-10-05 00:10:00|19143.7|19103.7|19145|19105|19156.5|19116.5|19143.5|19103.5|0
1601856900000|2020-10-05 00:15:00|19144.8|19104.8|19181|19141|19181.1|19141.1|19143.8|19103.8|0
1601857200000|2020-10-05 00:20:00|19180.9|19140.9|19180.9|19140.9|19187|19147|19170.1|19130.1|0
1601857500000|2020-10-05 00:25:00|19180.8|19140.8|19175|19135|19186.3|19146.3|19174.7|19134.7|0
1601857800000|2020-10-05 00:30:00|19176|19136|19169.6|19129.6|19180.9|19140.9|19166.8|19126.8|0
1601858100000|2020-10-05 00:35:00|19169.4|19129.4|19181.1|19141.1|19186.6|19146.6|19169.4|19129.4|0
1601858400000|2020-10-05 00:40:00|19181.2|19141.2|19175.4|19135.4|19186.9|19146.9|19172.5|19132.5|0
1601858700000|2020-10-05 00:45:00|19175.6|19135.6|19159.3|19119.3|19175.7|19135.7|19156.7|19116.7|0
1601859000000|2020-10-05 00:50:00|19159.4|19119.4|19159.4|19119.4|19165.1|19125.1|19159.1|19119.1|0
1601859300000|2020-10-05 00:55:00|19159.5|19119.5|19176.8|19136.8|19177|19137|19159.3|19119.3|0
1601859600000|2020-10-05 01:00:00|19177|19137|19173.2|19133.2|19182.4|19142.4|19170.3|19130.3|0
1601859900000|2020-10-05 01:05:00|19172.2|19132.2|19176.4|19136.4|19176.7|19136.7|19167.5|19127.5|0
1601860200000|2020-10-05 01:10:00|19176.3|19136.3|19165.1|19125.1|19181.9|19141.9|19164.7|19124.7|0
1601860500000|2020-10-05 01:15:00|19165|19125|19167.5|19127.5|19176.3|19136.3|19164.6|19124.6|0
1601860800000|2020-10-05 01:20:00|19168.5|19128.5|19173.1|19133.1|19178.5|19138.5|19168.5|19128.5|0
1601861100000|2020-10-05 01:25:00|19173.2|19133.2|19173.1|19133.1|19181.6|19141.6|19170.1|19130.1|0
1601861400000|2020-10-05 01:30:00|19174.1|19134.1|19159.4|19119.4|19175.9|19135.9|19153.6|19113.6|0
1601861700000|2020-10-05 01:35:00|19159.3|19119.3|19153.3|19113.3|19159.4|19119.4|19147.7|19107.7|0
1601862000000|2020-10-05 01:40:00|19153.4|19113.4|19153.4|19113.4|19159.2|19119.2|19142.1|19102.1|0
1601862300000|2020-10-05 01:45:00|19153.3|19113.3|19156.1|19116.1|19164.7|19124.7|19142.2|19102.2|0
1601862600000|2020-10-05 01:50:00|19156.2|19116.2|19147.1|19107.1|19159.1|19119.1|19147.1|19107.1|0
1601862900000|2020-10-05 01:55:00|19147.2|19107.2|19147.1|19107.1|19152.7|19112.7|19138.4|19098.4|0
1601863200000|2020-10-05 02:00:00|19147|19107|19158.1|19118.1|19158.1|19118.1|19141.3|19101.3|0
1601863500000|2020-10-05 02:05:00|19158.3|19118.3|19163.6|19123.6|19163.8|19123.8|19155.3|19115.3|0
1601863800000|2020-10-05 02:10:00|19163.4|19123.4|19163.8|19123.8|19169.8|19129.8|19163.4|19123.4|0
1601864100000|2020-10-05 02:15:00|19164|19124|19164.1|19124.1|19172.5|19132.5|19163.8|19123.8|0
1601864400000|2020-10-05 02:20:00|19164.3|19124.3|19164.1|19124.1|19169.4|19129.4|19163.8|19123.8|0
1601864700000|2020-10-05 02:25:00|19164|19124|19169.6|19129.6|19169.7|19129.7|19163.8|19123.8|0
1601865000000|2020-10-05 02:30:00|19169.4|19129.4|19175.2|19135.2|19175.5|19135.5|19164.1|19124.1|0
1601865300000|2020-10-05 02:35:00|19175.1|19135.1|19172.4|19132.4|19175.3|19135.3|19163.8|19123.8|0
1601865600000|2020-10-05 02:40:00|19171.4|19131.4|19169.7|19129.7|19171.4|19131.4|19169.3|19129.3|0
1601865900000|2020-10-05 02:45:00|19169.6|19129.6|19175|19135|19175.1|19135.1|19169.4|19129.4|0
1601866200000|2020-10-05 02:50:00|19175.1|19135.1|19175|19135|19175.3|19135.3|19174.7|19134.7|0
1601866500000|2020-10-05 02:55:00|19175.1|19135.1|19175|19135|19180.6|19140.6|19172.2|19132.2|0
1601866800000|2020-10-05 03:00:00|19175.1|19135.1|19178.8|19138.8|19187.1|19147.1|19175.1|19135.1|0
1601867100000|2020-10-05 03:05:00|19178.9|19138.9|19176|19136|19181.7|19141.7|19176|19136|0
1601867400000|2020-10-05 03:10:00|19176.1|19136.1|19181.3|19141.3|19186.6|19146.6|19176|19136|0
1601867700000|2020-10-05 03:15:00|19182.3|19142.3|19181.3|19141.3|19186.9|19146.9|19181.3|19141.3|0
1601868000000|2020-10-05 03:20:00|19182.3|19142.3|19180.7|19140.7|19183.9|19143.9|19178.1|19138.1|0
1601868300000|2020-10-05 03:25:00|19180.8|19140.8|19180.9|19140.9|19186.3|19146.3|19175.3|19135.3|0
1601868600000|2020-10-05 03:30:00|19180.7|19140.7|19180.4|19140.4|19186.3|19146.3|19180|19140|0
1601868900000|2020-10-05 03:35:00|19180.6|19140.6|19180.1|19140.1|19180.6|19140.6|19174.9|19134.9|0
1601869200000|2020-10-05 03:40:00|19180.3|19140.3|19174.7|19134.7|19180.4|19140.4|19169.4|19129.4|0
1601869500000|2020-10-05 03:45:00|19174.9|19134.9|19172.9|19132.9|19180.3|19140.3|19167.2|19127.2|0
1601869800000|2020-10-05 03:50:00|19172.8|19132.8|19160.5|19120.5|19172.8|19132.8|19160.5|19120.5|0
1601870100000|2020-10-05 03:55:00|19160.6|19120.6|19143|19103|19163.5|19123.5|19143|19103|0
1601870400000|2020-10-05 04:00:00|19143.2|19103.2|19148.2|19108.2|19148.3|19108.3|19136.9|19096.9|0
1601870700000|2020-10-05 04:05:00|19148.3|19108.3|19151.1|19111.1|19153.9|19113.9|19148.2|19108.2|0
1601871000000|2020-10-05 04:10:00|19151.3|19111.3|19159.8|19119.8|19160.1|19120.1|19151.1|19111.1|0
1601871300000|2020-10-05 04:15:00|19159.6|19119.6|19165.2|19125.2|19165.3|19125.3|19159.6|19119.6|0
1601871600000|2020-10-05 04:20:00|19165.9|19125.9|19157.6|19117.6|19165.9|19125.9|19157.6|19117.6|0
1601871900000|2020-10-05 04:25:00|19156.6|19116.6|19154.9|19114.9|19160.5|19120.5|19154.8|19114.8|0
1601872200000|2020-10-05 04:30:00|19155.1|19115.1|19166.9|19126.9|19172.6|19132.6|19155.1|19115.1|0
1601872500000|2020-10-05 04:35:00|19167|19127|19166.9|19126.9|19172.4|19132.4|19161.6|19121.6|0
1601872800000|2020-10-05 04:40:00|19166.8|19126.8|19156.2|19116.2|19166.8|19126.8|19150.8|19110.8|0
1601873100000|2020-10-05 04:45:00|19156.3|19116.3|19161.2|19121.2|19161.8|19121.8|19155.6|19115.6|0
1601873400000|2020-10-05 04:50:00|19161.1|19121.1|19156.3|19116.3|19161.9|19121.9|19155.7|19115.7|0
1601873700000|2020-10-05 04:55:00|19158.3|19118.3|19162.3|19122.3|19167.4|19127.4|19156.3|19116.3|0
1601874000000|2020-10-05 05:00:00|19162.4|19122.4|19161.8|19121.8|19167.9|19127.9|19156.1|19116.1|0
1601874300000|2020-10-05 05:05:00|19162.8|19122.8|19167|19127|19173.3|19133.3|19162.8|19122.8|0
1601874600000|2020-10-05 05:10:00|19166.8|19126.8|19169.8|19129.8|19172.7|19132.7|19166.6|19126.6|0
1601874900000|2020-10-05 05:15:00|19170.8|19130.8|19172.3|19132.3|19172.5|19132.5|19166.4|19126.4|0
1601875200000|2020-10-05 05:20:00|19172.4|19132.4|19185.3|19145.3|19187.5|19147.5|19172.1|19132.1|0
1601875500000|2020-10-05 05:25:00|19185.4|19145.4|19188.1|19148.1|19188.2|19148.2|19179.5|19139.5|0
1601875800000|2020-10-05 05:30:00|19190.8|19150.8|19185.9|19145.9|19191.5|19151.5|19185.1|19145.1|0
1601876100000|2020-10-05 05:35:00|19186|19146|19186|19146|19191.6|19151.6|19180.2|19140.2|0
1601876400000|2020-10-05 05:40:00|19185.9|19145.9|19180.5|19140.5|19186.2|19146.2|19180.3|19140.3|0
1601876700000|2020-10-05 05:45:00|19180.6|19140.6|19192.1|19152.1|19197.6|19157.6|19180.5|19140.5|0
1601877000000|2020-10-05 05:50:00|19192|19152|19191.5|19151.5|19192.1|19152.1|19186|19146|0
1601877300000|2020-10-05 05:55:00|19191.3|19151.3|19185.6|19145.6|19191.4|19151.4|19185.3|19145.3|0
1601877600000|2020-10-05 06:00:00|19185.8|19145.8|19206.5|19191.5|19236.5|19221.5|19184.8|19144.8|46
1601877900000|2020-10-05 06:05:00|19211.5|19196.5|19196.5|19181.5|19211.5|19196.5|19186.5|19171.5|29
1601878200000|2020-10-05 06:10:00|19191.5|19176.5|19196.5|19181.5|19201.5|19186.5|19181.5|19166.5|29
1601878500000|2020-10-05 06:15:00|19191.5|19176.5|19211.5|19196.5|19211.5|19196.5|19191.5|19176.5|10
1601878800000|2020-10-05 06:20:00|19216.5|19201.5|19211.5|19196.5|19221.5|19206.5|19206.5|19191.5|24
1601879100000|2020-10-05 06:25:00|19216.5|19201.5|19221.5|19206.5|19226.5|19211.5|19216.5|19201.5|13
1601879400000|2020-10-05 06:30:00|19231.5|19216.5|19226.5|19211.5|19231.5|19216.5|19216.5|19201.5|26
1601879700000|2020-10-05 06:35:00|19211.5|19196.5|19196.5|19181.5|19211.5|19196.5|19196.5|19181.5|4
1601880000000|2020-10-05 06:40:00|19211.5|19196.5|19221.5|19206.5|19221.5|19206.5|19206.5|19191.5|16
1601880300000|2020-10-05 06:45:00|19226.5|19211.5|19211.5|19196.5|19226.5|19211.5|19211.5|19196.5|20
1601880600000|2020-10-05 06:50:00|19216.5|19201.5|19216.5|19201.5|19221.5|19206.5|19216.5|19201.5|10
1601880900000|2020-10-05 06:55:00|19226.5|19211.5|19231.5|19216.5|19241.5|19226.5|19226.5|19211.5|112
1601881200000|2020-10-05 07:00:00|19236.5|19221.5|19261.5|19246.5|19281.5|19266.5|19226.5|19211.5|489
1601881500000|2020-10-05 07:05:00|19266.5|19251.5|19251.5|19236.5|19276.5|19261.5|19241.5|19226.5|549
1601881800000|2020-10-05 07:10:00|19256.5|19241.5|19191.5|19176.5|19261.5|19246.5|19176.5|19161.5|400
1601882100000|2020-10-05 07:15:00|19196.5|19181.5|19201.5|19186.5|19226.5|19211.5|19196.5|19181.5|303
1601882400000|2020-10-05 07:20:00|19196.5|19181.5|19216.5|19201.5|19236.5|19221.5|19191.5|19176.5|243
1601882700000|2020-10-05 07:25:00|19221.5|19206.5|19156.5|19141.5|19226.5|19211.5|19126.5|19111.5|510
1601883000000|2020-10-05 07:30:00|19161.5|19146.5|19161.5|19146.5|19171.5|19156.5|19131.5|19116.5|463
1601883300000|2020-10-05 07:35:00|19166.5|19151.5|19171.5|19156.5|19191.5|19176.5|19151.5|19136.5|191
1601883600000|2020-10-05 07:40:00|19167.7|19152.7|19147.7|19132.7|19167.7|19152.7|19132.7|19117.7|167
1601883900000|2020-10-05 07:45:00|19152.7|19137.7|19147.7|19132.7|19162.7|19147.7|19147.7|19132.7|56
1601884200000|2020-10-05 07:50:00|19142.7|19127.7|19112.7|19097.7|19142.7|19127.7|19107.7|19092.7|178
1601884500000|2020-10-05 07:55:00|19107.7|19092.7|19102.7|19087.7|19142.7|19127.7|19092.7|19077.7|224
1601884800000|2020-10-05 08:00:00|19097.7|19082.7|19137.7|19122.7|19137.7|19122.7|19092.7|19077.7|195
1601885100000|2020-10-05 08:05:00|19142.7|19127.7|19152.7|19137.7|19157.7|19142.7|19137.7|19122.7|181
1601885400000|2020-10-05 08:10:00|19157.7|19142.7|19197.7|19182.7|19197.7|19182.7|19157.7|19142.7|193
1601885700000|2020-10-05 08:15:00|19192.7|19177.7|19202.7|19187.7|19212.7|19197.7|19187.7|19172.7|238
1601886000000|2020-10-05 08:20:00|19197.7|19182.7|19187.7|19172.7|19212.7|19197.7|19182.7|19167.7|155
1601886300000|2020-10-05 08:25:00|19182.7|19167.7|19162.7|19147.7|19182.7|19167.7|19152.7|19137.7|108
1601886600000|2020-10-05 08:30:00|19167.7|19152.7|19187.7|19172.7|19187.7|19172.7|19147.7|19132.7|123
1601886900000|2020-10-05 08:35:00|19197.7|19182.7|19207.7|19192.7|19207.7|19192.7|19187.7|19172.7|68
1601887200000|2020-10-05 08:40:00|19202.7|19187.7|19212.7|19197.7|19217.7|19202.7|19202.7|19187.7|87
1601887500000|2020-10-05 08:45:00|19207.7|19192.7|19197.7|19182.7|19212.7|19197.7|19197.7|19182.7|87
1601887800000|2020-10-05 08:50:00|19202.7|19187.7|19212.7|19197.7|19217.7|19202.7|19202.7|19187.7|106
1601888100000|2020-10-05 08:55:00|19207.7|19192.7|19192.7|19177.7|19212.7|19197.7|19192.7|19177.7|73
1601888400000|2020-10-05 09:00:00|19197.7|19182.7|19217.7|19202.7|19222.7|19207.7|19182.7|19167.7|110
1601888700000|2020-10-05 09:05:00|19222.7|19207.7|19217.7|19202.7|19222.7|19207.7|19207.7|19192.7|103
1601889000000|2020-10-05 09:10:00|19212.7|19197.7|19202.7|19187.7|19212.7|19197.7|19192.7|19177.7|55
1601889300000|2020-10-05 09:15:00|19197.7|19182.7|19217.7|19202.7|19217.7|19202.7|19197.7|19182.7|146
1601889600000|2020-10-05 09:20:00|19222.7|19207.7|19237.7|19222.7|19242.7|19227.7|19222.7|19207.7|133
1601889900000|2020-10-05 09:25:00|19232.7|19217.7|19232.7|19217.7|19237.7|19222.7|19227.7|19212.7|125
1601890200000|2020-10-05 09:30:00|19227.7|19212.7|19207.7|19192.7|19227.7|19212.7|19207.7|19192.7|124
1601890500000|2020-10-05 09:35:00|19202.7|19187.7|19207.7|19192.7|19207.7|19192.7|19202.7|19187.7|85
1601890800000|2020-10-05 09:40:00|19212.7|19197.7|19207.7|19192.7|19217.7|19202.7|19197.7|19182.7|78
1601891100000|2020-10-05 09:45:00|19202.7|19187.7|19197.7|19182.7|19207.7|19192.7|19177.7|19162.7|127
1601891400000|2020-10-05 09:50:00|19192.7|19177.7|19172.7|19157.7|19192.7|19177.7|19172.7|19157.7|77
1601891700000|2020-10-05 09:55:00|19177.7|19162.7|19177.7|19162.7|19187.7|19172.7|19172.7|19157.7|58
1601892000000|2020-10-05 10:00:00|19172.7|19157.7|19182.7|19167.7|19187.7|19172.7|19167.7|19152.7|89
1601892300000|2020-10-05 10:05:00|19187.7|19172.7|19162.7|19147.7|19187.7|19172.7|19162.7|19147.7|68
1601892600000|2020-10-05 10:10:00|19167.7|19152.7|19142.7|19127.7|19167.7|19152.7|19142.7|19127.7|100
1601892900000|2020-10-05 10:15:00|19147.7|19132.7|19127.7|19112.7|19147.7|19132.7|19122.7|19107.7|153
1601893200000|2020-10-05 10:20:00|19122.7|19107.7|19132.7|19117.7|19132.7|19117.7|19122.7|19107.7|85
1601893500000|2020-10-05 10:25:00|19137.7|19122.7|19162.7|19147.7|19162.7|19147.7|19137.7|19122.7|77
1601893800000|2020-10-05 10:30:00|19157.7|19142.7|19167.7|19152.7|19167.7|19152.7|19147.7|19132.7|70
1601894100000|2020-10-05 10:35:00|19172.7|19157.7|19177.7|19162.7|19177.7|19162.7|19167.7|19152.7|125
1601894400000|2020-10-05 10:40:00|19172.7|19157.7|19172.7|19157.7|19182.7|19167.7|19172.7|19157.7|88
1601894700000|2020-10-05 10:45:00|19167.7|19152.7|19177.7|19162.7|19177.7|19162.7|19167.7|19152.7|32
1601895000000|2020-10-05 10:50:00|19182.7|19167.7|19192.7|19177.7|19192.7|19177.7|19177.7|19162.7|65
1601895300000|2020-10-05 10:55:00|19187.7|19172.7|19192.7|19177.7|19192.7|19177.7|19182.7|19167.7|50
1601895600000|2020-10-05 11:00:00|19197.7|19182.7|19212.7|19197.7|19212.7|19197.7|19197.7|19182.7|82
1601895900000|2020-10-05 11:05:00|19217.7|19202.7|19227.7|19212.7|19227.7|19212.7|19217.7|19202.7|60
1601896200000|2020-10-05 11:10:00|19222.7|19207.7|19207.7|19192.7|19222.7|19207.7|19207.7|19192.7|106
1601896500000|2020-10-05 11:15:00|19202.7|19187.7|19212.7|19197.7|19212.7|19197.7|19197.7|19182.7|66
1601896800000|2020-10-05 11:20:00|19207.7|19192.7|19202.7|19187.7|19207.7|19192.7|19197.7|19182.7|36
1601897100000|2020-10-05 11:25:00|19197.7|19182.7|19192.7|19177.7|19197.7|19182.7|19187.7|19172.7|55
1601897400000|2020-10-05 11:30:00|19197.7|19182.7|19202.7|19187.7|19212.7|19197.7|19197.7|19182.7|36
1601897700000|2020-10-05 11:35:00|19207.7|19192.7|19222.7|19207.7|19222.7|19207.7|19202.7|19187.7|49
1601898000000|2020-10-05 11:40:00|19223.5|19208.5|19213.5|19198.5|19223.5|19208.5|19213.5|19198.5|106
1601898300000|2020-10-05 11:45:00|19218.5|19203.5|19218.5|19203.5|19228.5|19213.5|19218.5|19203.5|61
1601898600000|2020-10-05 11:50:00|19223.5|19208.5|19218.5|19203.5|19223.5|19208.5|19218.5|19203.5|66
1601898900000|2020-10-05 11:55:00|19223.5|19208.5|19223.5|19208.5|19228.5|19213.5|19223.5|19208.5|54
1601899200000|2020-10-05 12:00:00|19218.5|19203.5|19218.5|19203.5|19218.5|19203.5|19213.5|19198.5|72
1601899500000|2020-10-05 12:05:00|19223.5|19208.5|19233.5|19218.5|19233.5|19218.5|19223.5|19208.5|50
1601899800000|2020-10-05 12:10:00|19238.5|19223.5|19238.5|19223.5|19243.5|19228.5|19233.5|19218.5|126
1601900100000|2020-10-05 12:15:00|19233.5|19218.5|19193.5|19178.5|19233.5|19218.5|19193.5|19178.5|118
1601900400000|2020-10-05 12:20:00|19198.5|19183.5|19203.5|19188.5|19208.5|19193.5|19198.5|19183.5|87
1601900700000|2020-10-05 12:25:00|19193.5|19178.5|19198.5|19183.5|19198.5|19183.5|19193.5|19178.5|50
1601901000000|2020-10-05 12:30:00|19193.5|19178.5|19203.5|19188.5|19203.5|19188.5|19188.5|19173.5|53
1601901300000|2020-10-05 12:35:00|19198.5|19183.5|19213.5|19198.5|19218.5|19203.5|19198.5|19183.5|76
1601901600000|2020-10-05 12:40:00|19208.5|19193.5|19193.5|19178.5|19208.5|19193.5|19193.5|19178.5|58
1601901900000|2020-10-05 12:45:00|19198.5|19183.5|19198.5|19183.5|19198.5|19183.5|19193.5|19178.5|41
1601902200000|2020-10-05 12:50:00|19193.5|19178.5|19188.5|19173.5|19193.5|19178.5|19183.5|19168.5|67
1601902500000|2020-10-05 12:55:00|19193.5|19178.5|19193.5|19178.5|19198.5|19183.5|19188.5|19173.5|53
1601902800000|2020-10-05 13:00:00|19198.5|19183.5|19223.5|19208.5|19223.5|19208.5|19198.5|19183.5|76
1601903100000|2020-10-05 13:05:00|19218.5|19203.5|19188.5|19173.5|19218.5|19203.5|19183.5|19168.5|126
1601903400000|2020-10-05 13:10:00|19193.5|19178.5|19203.5|19188.5|19208.5|19193.5|19193.5|19178.5|66
1601903700000|2020-10-05 13:15:00|19208.5|19193.5|19208.5|19193.5|19213.5|19198.5|19203.5|19188.5|53
1601904000000|2020-10-05 13:20:00|19203.5|19188.5|19198.5|19183.5|19213.5|19198.5|19198.5|19183.5|77
1601904300000|2020-10-05 13:25:00|19203.5|19188.5|19173.5|19158.5|19203.5|19188.5|19173.5|19158.5|101
1601904600000|2020-10-05 13:30:00|19178.5|19163.5|19203.5|19188.5|19223.5|19208.5|19178.5|19163.5|212
1601904900000|2020-10-05 13:35:00|19198.5|19183.5|19203.5|19188.5|19213.5|19198.5|19193.5|19178.5|88
1601905200000|2020-10-05 13:40:00|19208.5|19193.5|19213.5|19198.5|19213.5|19198.5|19203.5|19188.5|59
1601905500000|2020-10-05 13:45:00|19208.5|19193.5|19188.5|19173.5|19223.5|19208.5|19183.5|19168.5|134
1601905800000|2020-10-05 13:50:00|19193.5|19178.5|19148.5|19133.5|19193.5|19178.5|19148.5|19133.5|209
1601906100000|2020-10-05 13:55:00|19153.5|19138.5|19153.5|19138.5|19163.5|19148.5|19143.5|19128.5|138
1601906400000|2020-10-05 14:00:00|19158.5|19143.5|19158.5|19143.5|19173.5|19158.5|19143.5|19128.5|135
1601906700000|2020-10-05 14:05:00|19163.5|19148.5|19188.5|19173.5|19188.5|19173.5|19163.5|19148.5|114
1601907000000|2020-10-05 14:10:00|19187.7|19172.7|19177.7|19162.7|19187.7|19172.7|19167.7|19152.7|103
1601907300000|2020-10-05 14:15:00|19172.7|19157.7|19192.7|19177.7|19202.7|19187.7|19172.7|19157.7|144
1601907600000|2020-10-05 14:20:00|19197.7|19182.7|19192.7|19177.7|19197.7|19182.7|19182.7|19167.7|104
1601907900000|2020-10-05 14:25:00|19187.7|19172.7|19182.7|19167.7|19192.7|19177.7|19172.7|19157.7|182
1601908200000|2020-10-05 14:30:00|19187.7|19172.7|19202.7|19187.7|19202.7|19187.7|19187.7|19172.7|121
1601908500000|2020-10-05 14:35:00|19197.7|19182.7|19182.7|19167.7|19202.7|19187.7|19172.7|19157.7|152
1601908800000|2020-10-05 14:40:00|19187.7|19172.7|19202.7|19187.7|19202.7|19187.7|19187.7|19172.7|97
1601909100000|2020-10-05 14:45:00|19197.7|19182.7|19212.7|19197.7|19212.7|19197.7|19197.7|19182.7|97
1601909400000|2020-10-05 14:50:00|19217.7|19202.7|19217.7|19202.7|19217.7|19202.7|19207.7|19192.7|169
1601909700000|2020-10-05 14:55:00|19222.7|19207.7|19212.7|19197.7|19222.7|19207.7|19207.7|19192.7|136
1601910000000|2020-10-05 15:00:00|19217.7|19202.7|19247.7|19232.7|19247.7|19232.7|19207.7|19192.7|334
1601910300000|2020-10-05 15:05:00|19252.7|19237.7|19232.7|19217.7|19252.7|19237.7|19232.7|19217.7|299
1601910600000|2020-10-05 15:10:00|19227.7|19212.7|19232.7|19217.7|19237.7|19222.7|19222.7|19207.7|120
1601910900000|2020-10-05 15:15:00|19237.7|19222.7|19252.7|19237.7|19252.7|19237.7|19237.7|19222.7|143
1601911200000|2020-10-05 15:20:00|19257.7|19242.7|19252.7|19237.7|19257.7|19242.7|19247.7|19232.7|171
1601911500000|2020-10-05 15:25:00|19257.7|19242.7|19267.7|19252.7|19282.7|19267.7|19247.7|19232.7|677
1601911800000|2020-10-05 15:30:00|19277.7|19262.7|19272.7|19257.7|19277.7|19262.7|19252.7|19237.7|558
1601912100000|2020-10-05 15:35:00|19267.7|19252.7|19262.7|19247.7|19272.7|19257.7|19252.7|19237.7|257
1601912400000|2020-10-05 15:40:00|19257.7|19242.7|19262.7|19247.7|19267.7|19252.7|19252.7|19237.7|51
1601912700000|2020-10-05 15:45:00|19267.7|19252.7|19267.7|19252.7|19267.7|19252.7|19262.7|19247.7|6
1601913000000|2020-10-05 15:50:00|19272.7|19247.7|19262.7|19242.7|19272.7|19252.7|19262.7|19242.7|24
1601913300000|2020-10-05 15:55:00|19267.7|19247.7|19272.7|19252.7|19272.7|19252.7|19262.7|19242.7|19
1601913600000|2020-10-05 16:00:00|19267.7|19247.7|19262.7|19242.7|19272.7|19252.7|19262.7|19242.7|5
1601913900000|2020-10-05 16:05:00|19267.7||19262.7||19267.7||19262.7||8
1601914200000|2020-10-05 16:10:00|19267.7|19247.7|19272.7|19252.7|19277.7|19257.7|19267.7|19247.7|7
1601914500000|2020-10-05 16:15:00|19267.7|19247.7|19272.7|19247.7|19272.7|19252.7|19267.7|19247.7|17
1601914800000|2020-10-05 16:20:00||19252.7||19252.7||19252.7||19247.7|2
1601915100000|2020-10-05 16:25:00|19267.7|19247.7|19272.7|19252.7|19272.7|19252.7|19267.7|19247.7|4
1601915700000|2020-10-05 16:35:00|||||||||11
1601916000000|2020-10-05 16:40:00|19277.7|19257.7|19277.7|19257.7|19277.7|19257.7|19277.7|19252.7|10
1601916300000|2020-10-05 16:45:00|19282.7|19252.7|19277.7|19257.7|19282.7|19257.7|19277.7|19252.7|9
1601916600000|2020-10-05 16:50:00||19252.7||19252.7||19257.7||19252.7|7
1601916900000|2020-10-05 16:55:00|19272.7|19257.7|19272.7|19252.7|19277.7|19257.7|19272.7|19252.7|5
1601917200000|2020-10-05 17:00:00|19277.7|19257.7|19272.7|19247.7|19277.7|19257.7|19267.7|19247.7|5
1601917500000|2020-10-05 17:05:00||19252.7||19247.7||19252.7||19247.7|1
1601917800000|2020-10-05 17:10:00|19277.7|19252.7|19277.7|19252.7|19277.7|19252.7|19277.7|19247.7|5
1601918100000|2020-10-05 17:15:00|19272.7||19277.7||19277.7||19272.7||0
1601918400000|2020-10-05 17:20:00|19272.7|19247.7|19272.7|19252.7|19277.7|19257.7|19267.7|19247.7|3
1601918700000|2020-10-05 17:25:00|19277.7|19257.7|19277.7|19257.7|19282.7|19262.7|19272.7|19257.7|12
1601919000000|2020-10-05 17:30:00|19272.7|19252.7|19277.7|19257.7|19277.7|19257.7|19272.7|19252.7|16
1601919300000|2020-10-05 17:35:00||19252.7||19257.7||19257.7||19252.7|0
1601919600000|2020-10-05 17:40:00|19282.7||19277.7||19282.7||19277.7||4
1601919900000|2020-10-05 17:45:00|19272.7|19252.7|19272.7|19247.7|19277.7|19257.7|19272.7|19247.7|1
1601920200000|2020-10-05 17:50:00|19267.7||19272.7||19272.7||19267.7||2
1601920500000|2020-10-05 17:55:00|19267.7|19242.7|19267.7|19242.7|19267.7|19242.7|19262.7|19242.7|8
1601920800000|2020-10-05 18:00:00|19262.7|19247.7|19262.7|19237.7|19267.7|19247.7|19257.7|19237.7|14
1601921100000|2020-10-05 18:05:00||19242.7||19242.7||19242.7||19242.7|2
1601921400000|2020-10-05 18:10:00|19267.7|19247.7|19267.7|19242.7|19267.7|19247.7|19267.7|19242.7|2
1601921700000|2020-10-05 18:15:00|19272.7|19247.7|19272.7|19252.7|19272.7|19252.7|19272.7|19247.7|2
1601922000000|2020-10-05 18:20:00|19277.7|19257.7|19292.7|19272.7|19292.7|19272.7|19277.7|19252.7|80
1601922300000|2020-10-05 18:25:00|19287.7|19267.7|19272.7|19257.7|19287.7|19267.7|19272.7|19252.7|36
1601922600000|2020-10-05 18:30:00|19282.7|19267.7|19282.7|19267.7|19282.7|19267.7|19282.7|19267.7|6
1601923200000|2020-10-05 18:40:00|19292.7|19277.7|19292.7|19277.7|19292.7|19277.7|19292.7|19277.7|6
1601923500000|2020-10-05 18:45:00|||||||||4
1601923800000|2020-10-05 18:50:00|19297.7|19282.7|19297.7|19282.7|19297.7|19282.7|19297.7|19282.7|8
1601924100000|2020-10-05 18:55:00|19302.7|19287.7|19307.7|19292.7|19307.7|19292.7|19297.7|19282.7|22
1601924400000|2020-10-05 19:00:00|19312.7|19297.7|19307.7|19292.7|19312.7|19297.7|19307.7|19292.7|6
1601924700000|2020-10-05 19:05:00|19312.7|19297.7|19322.7|19307.7|19322.7|19307.7|19307.7|19292.7|5
1601925000000|2020-10-05 19:10:00|19317.7|19302.7|19322.7|19307.7|19332.7|19317.7|19317.7|19302.7|16
1601925300000|2020-10-05 19:15:00|19332.7|19317.7|19337.7|19322.7|19337.7|19322.7|19332.7|19317.7|13
1601925600000|2020-10-05 19:20:00|19332.7|19317.7|19327.7|19312.7|19337.7|19322.7|19327.7|19312.7|11
1601925900000|2020-10-05 19:25:00|19332.7|19317.7|19337.7|19322.7|19337.7|19322.7|19332.7|19317.7|22
1601926200000|2020-10-05 19:30:00|19342.7|19327.7|19352.7|19337.7|19357.7|19342.7|19342.7|19327.7|34
1601926500000|2020-10-05 19:35:00|19347.7|19332.7|19362.7|19347.7|19362.7|19347.7|19347.7|19332.7|24
1601926800000|2020-10-05 19:40:00|19357.7|19342.7|19357.7|19342.7|19367.7|19352.7|19352.7|19337.7|33
1601927100000|2020-10-05 19:45:00|19352.7|19337.7|19352.7|19337.7|19352.7|19337.7|19352.7|19337.7|10
1601927400000|2020-10-05 19:50:00|19357.7|19342.7|19357.7|19342.7|19367.7|19352.7|19357.7|19342.7|16
1601927700000|2020-10-05 19:55:00|19362.7|19347.7|19397.7|19382.7|19402.7|19387.7|19362.7|19347.7|36
1601928000000|2020-10-05 20:00:00|19384.4|19344.4|19367.3|19327.3|19384.8|19344.8|19361.1|19321.1|0
1601928300000|2020-10-05 20:05:00|19367.5|19327.5|19367.3|19327.3|19376.2|19336.2|19363.1|19323.1|0
1601928600000|2020-10-05 20:10:00|19367.1|19327.1|19359.3|19319.3|19368.5|19328.5|19353.6|19313.6|0
1601928900000|2020-10-05 20:15:00|19359.8|19319.8|19360.1|19320.1|19360.8|19320.8|19358.8|19318.8|0
1601929200000|2020-10-05 20:20:00|19359.6|19319.6|19360.1|19320.1|19360.1|19320.1|19359.6|19319.6|0
1601929500000|2020-10-05 20:25:00|19359.2|19319.2|19359.2|19319.2|19359.7|19319.7|19358.2|19318.2|0
1601929800000|2020-10-05 20:30:00|19359.4|19319.4|19361.2|19321.2|19363.6|19323.6|19354.6|19314.6|0
1601930100000|2020-10-05 20:35:00|19361.4|19321.4|19361.2|19321.2|19363.6|19323.6|19358.8|19318.8|0
1601930400000|2020-10-05 20:40:00|19361|19321|19360|19320|19362.4|19322.4|19360|19320|0
1601930700000|2020-10-05 20:45:00|19360.2|19320.2|19361.2|19321.2|19363.6|19323.6|19360|19320|0
1601931000000|2020-10-05 20:50:00|19361|19321|19356.4|19316.4|19361.2|19321.2|19356.4|19316.4|0
1601931300000|2020-10-05 20:55:00|19356.6|19316.6|19355.4|19315.4|19360|19320|19354.6|19314.6|0
1601931600000|2020-10-05 21:00:00|19355.1|19315.1|19337.4|19297.4|19356.1|19316.1|19336.2|19296.2|0
1601931900000|2020-10-05 21:05:00|19336.9|19296.9|19335.4|19295.4|19336.9|19296.9|19335.4|19295.4|0
1601932200000|2020-10-05 21:10:00|19333.9|19293.9|19335.4|19295.4|19335.9|19295.9|19333.9|19293.9|0
1601932500000|2020-10-05 21:15:00|19334.9|19294.9|19337.4|19297.4|19337.4|19297.4|19334.9|19294.9|0
1601932800000|2020-10-05 21:20:00|19336.9|19296.9|19337.9|19297.9|19338.4|19298.4|19336.4|19296.4|0
1601933100000|2020-10-05 21:25:00|19337.4|19297.4|19338.4|19298.4|19338.4|19298.4|19336.9|19296.9|0
1601933400000|2020-10-05 21:30:00|19338.9|19298.9|19340.9|19300.9|19340.9|19300.9|19338.9|19298.9|0
1601933700000|2020-10-05 21:35:00|19340.4|19300.4|19340.4|19300.4|19340.4|19300.4|19340.4|19300.4|0
1601934000000|2020-10-05 21:40:00|19339.4|19299.4|19339.4|19299.4|19339.9|19299.9|19336.4|19296.4|0
1601934300000|2020-10-05 21:45:00|19339.9|19299.9|19337.4|19297.4|19340.9|19300.9|19337.4|19297.4|0
1601934600000|2020-10-05 21:50:00|19338.9|19298.9|19337.9|19297.9|19338.9|19298.9|19337.9|19297.9|0
1601934900000|2020-10-05 21:55:00|19337.4|19297.4|19337.4|19297.4|19338.4|19298.4|19336.4|19296.4|0
1601935200000|2020-10-05 22:00:00|19338.2|19298.2|19347.4|19307.4|19349.8|19309.8|19337.8|19297.8|0
1601935500000|2020-10-05 22:05:00|19347.6|19307.6|19343.2|19303.2|19349.8|19309.8|19342|19302|0
1601935800000|2020-10-05 22:10:00|19343.7|19303.7|19348.6|19308.6|19348.6|19308.6|19343.7|19303.7|0
1601936100000|2020-10-05 22:15:00|19348.8|19308.8|19355.1|19315.1|19356.3|19316.3|19348.6|19308.6|0
1601936400000|2020-10-05 22:20:00|19355.2|19315.2|19355.1|19315.1|19356.3|19316.3|19353.9|19313.9|0
1601936700000|2020-10-05 22:25:00|19355.2|19315.2|19351|19311|19355.7|19315.7|19351|19311|0
1601937000000|2020-10-05 22:30:00|19351.2|19311.2|19356.3|19316.3|19357.5|19317.5|19351.2|19311.2|0
1601937300000|2020-10-05 22:35:00|19356.1|19316.1|19358.7|19318.7|19358.7|19318.7|19355.1|19315.1|0
1601937600000|2020-10-05 22:40:00|19358.5|19318.5|19357.5|19317.5|19358.7|19318.7|19355.1|19315.1|0
1601937900000|2020-10-05 22:45:00|19357.6|19317.6|19356.3|19316.3|19358.7|19318.7|19356.3|19316.3|0
1601938200000|2020-10-05 22:50:00|19356.1|19316.1|19356.3|19316.3|19356.3|19316.3|19355.1|19315.1|0
1601938500000|2020-10-05 22:55:00|19356.5|19316.5|19353.9|19313.9|19357.5|19317.5|19353.9|19313.9|0
1601938800000|2020-10-05 23:00:00|19354.1|19314.1|19330.7|19290.7|19356.3|19316.3|19325.8|19285.8|0
1601939100000|2020-10-05 23:05:00|19330.9|19290.9|19313.8|19273.8|19334.9|19294.9|19308.3|19268.3|0
1601939400000|2020-10-05 23:10:00|19313.7|19273.7|19318.5|19278.5|19328.7|19288.7|19313.2|19273.2|0
1601939700000|2020-10-05 23:15:00|19318.6|19278.6|19331.1|19291.1|19336.4|19296.4|19314.4|19274.4|0
1601940000000|2020-10-05 23:20:00|19331.2|19291.2|19340.3|19300.3|19342.1|19302.1|19329.9|19289.9|0
1601940300000|2020-10-05 23:25:00|19340.2|19300.2|19340.9|19300.9|19343.8|19303.8|19337.3|19297.3|0
1601940600000|2020-10-05 23:30:00|19340.7|19300.7|19338.1|19298.1|19342.1|19302.1|19337.5|19297.5|0
1601940900000|2020-10-05 23:35:00|19337.9|19297.9|19341.7|19301.7|19342.3|19302.3|19337.5|19297.5|0
1601941200000|2020-10-05 23:40:00|19341.6|19301.6|19323.2|19283.2|19345.2|19305.2|19322.6|19282.6|0
1601941500000|2020-10-05 23:45:00|19323.4|19283.4|19328.5|19288.5|19333.8|19293.8|19315.9|19275.9|0
1601941800000|2020-10-05 23:50:00|19328.6|19288.6|19326.8|19286.8|19338.7|19298.7|19320.8|19280.8|0
1601942100000|2020-10-05 23:55:00|19326.7|19286.7|19328.1|19288.1|19328.1|19288.1|19319.1|19279.1|0
1601942400000|2020-10-06 00:00:00|19328.3|19288.3|19346|19306|19347.8|19307.8|19324.4|19284.4|0
1601942700000|2020-10-06 00:05:00|19345.7|19305.7|19355.7|19315.7|19355.7|19315.7|19341.8|19301.8|0
1601943000000|2020-10-06 00:10:00|19355.5|19315.5|19345.4|19305.4|19355.5|19315.5|19344.2|19304.2|0
1601943300000|2020-10-06 00:15:00|19344.8|19304.8|19336.2|19296.2|19352.9|19312.9|19331.5|19291.5|0
1601943600000|2020-10-06 00:20:00|19336.4|19296.4|19341.3|19301.3|19341.4|19301.4|19330.5|19290.5|0
1601943900000|2020-10-06 00:25:00|19341.4|19301.4|19327.3|19287.3|19341.4|19301.4|19324.9|19284.9|0
1601944200000|2020-10-06 00:30:00|19328.3|19288.3|19324.1|19284.1|19330.2|19290.2|19323.9|19283.9|0
1601944500000|2020-10-06 00:35:00|19325.1|19285.1|19305.9|19265.9|19334.8|19294.8|19299.8|19259.8|0
1601944800000|2020-10-06 00:40:00|19306.8|19266.8|19317.6|19277.6|19322.9|19282.9|19305.4|19265.4|0
1601945100000|2020-10-06 00:45:00|19317.5|19277.5|19328.2|19288.2|19328.3|19288.3|19311.9|19271.9|0
1601945400000|2020-10-06 00:50:00|19328.3|19288.3|19325.4|19285.4|19328.4|19288.4|19322.5|19282.5|0
1601945700000|2020-10-06 00:55:00|19326.4|19286.4|19340.3|19300.3|19345.7|19305.7|19325.4|19285.4|0
1601946000000|2020-10-06 01:00:00|19340.4|19300.4|19332|19292|19340.4|19300.4|19329.2|19289.2|0
1601946300000|2020-10-06 01:05:00|19334.7|19294.7|19341.1|19301.1|19346.9|19306.9|19334.7|19294.7|0
1601946600000|2020-10-06 01:10:00|19341|19301|19341.3|19301.3|19352.6|19312.6|19341|19301|0
1601946900000|2020-10-06 01:15:00|19341.1|19301.1|19340.7|19300.7|19347|19307|19329.8|19289.8|0
1601947200000|2020-10-06 01:20:00|19340.6|19300.6|19337.9|19297.9|19340.8|19300.8|19332.2|19292.2|0
1601947500000|2020-10-06 01:25:00|19336.9|19296.9|19332.4|19292.4|19343.9|19303.9|19329.6|19289.6|0
1601947800000|2020-10-06 01:30:00|19332.5|19292.5|19329.9|19289.9|19335.7|19295.7|19323.9|19283.9|0
1601948100000|2020-10-06 01:35:00|19329.8|19289.8|19335.7|19295.7|19335.8|19295.8|19324.1|19284.1|0
1601948400000|2020-10-06 01:40:00|19335.8|19295.8|19341.4|19301.4|19344.2|19304.2|19335.7|19295.7|0
1601948700000|2020-10-06 01:45:00|19341.3|19301.3|19359|19319|19364.6|19324.6|19341.3|19301.3|0
1601949000000|2020-10-06 01:50:00|19359.1|19319.1|19359.5|19319.5|19365.1|19325.1|19353.4|19313.4|0
1601949300000|2020-10-06 01:55:00|19359.6|19319.6|19353.4|19313.4|19359.6|19319.6|19348.1|19308.1|0
1601949600000|2020-10-06 02:00:00|19353.6|19313.6|19363.1|19323.1|19363.1|19323.1|19353.6|19313.6|0
1601949900000|2020-10-06 02:05:00|19364.8|19324.8|19358.9|19318.9|19364.8|19324.8|19358.8|19318.8|0
1601950200000|2020-10-06 02:10:00|19359|19319|19364.5|19324.5|19364.6|19324.6|19359|19319|0
1601950500000|2020-10-06 02:15:00|19364.6|19324.6|19364.2|19324.2|19370.4|19330.4|19364.2|19324.2|0
1601950800000|2020-10-06 02:20:00|19364.3|19324.3|19372.6|19332.6|19375.7|19335.7|19364.2|19324.2|0
1601951100000|2020-10-06 02:25:00|19372.5|19332.5|19364.6|19324.6|19372.5|19332.5|19358.9|19318.9|0
1601951400000|2020-10-06 02:30:00|19364.5|19324.5|19358.5|19318.5|19364.5|19324.5|19352.9|19312.9|0
1601951700000|2020-10-06 02:35:00|19358.6|19318.6|19353.2|19313.2|19358.6|19318.6|19353.2|19313.2|0
1601952000000|2020-10-06 02:40:00|19353|19313|19353.2|19313.2|19353.2|19313.2|19347.6|19307.6|0
1601952300000|2020-10-06 02:45:00|19353|19313|19353.3|19313.3|19353.3|19313.3|19342.3|19302.3|0
1601952600000|2020-10-06 02:50:00|19353.2|19313.2|19347.6|19307.6|19353.3|19313.3|19347.6|19307.6|0
1601952900000|2020-10-06 02:55:00|19347.4|19307.4|19347.9|19307.9|19347.9|19307.9|19341.8|19301.8|0
1601953200000|2020-10-06 03:00:00|19348|19308|19342.1|19302.1|19348|19308|19336.4|19296.4|0
1601953500000|2020-10-06 03:05:00|19342|19302|19347.4|19307.4|19347.6|19307.6|19339.3|19299.3|0
1601953800000|2020-10-06 03:10:00|19347.6|19307.6|19347.6|19307.6|19353.3|19313.3|19347.4|19307.4|0
1601954100000|2020-10-06 03:15:00|19347.7|19307.7|19365.1|19325.1|19370.5|19330.5|19347.7|19307.7|0
1601954400000|2020-10-06 03:20:00|19365.2|19325.2|19367.6|19327.6|19370.7|19330.7|19364.8|19324.8|0
1601954700000|2020-10-06 03:25:00|19368.6|19328.6|19370.1|19330.1|19370.4|19330.4|19368.6|19328.6|0
1601955000000|2020-10-06 03:30:00|19370.2|19330.2|19380.7|19340.7|19387.6|19347.6|19370.1|19330.1|0
1601955300000|2020-10-06 03:35:00|19379|19339|19367.1|19327.1|19381.6|19341.6|19364.2|19324.2|0
1601955600000|2020-10-06 03:40:00|19366.1|19326.1|19375.3|19335.3|19375.3|19335.3|19364.3|19324.3|0
1601955900000|2020-10-06 03:45:00|19373.3|19333.3|19369.7|19329.7|19380.8|19340.8|19363.8|19323.8|0
1601956200000|2020-10-06 03:50:00|19369.5|19329.5|19364.1|19324.1|19369.9|19329.9|19363.8|19323.8|0
1601956500000|2020-10-06 03:55:00|19365.1|19325.1|19364.1|19324.1|19369.7|19329.7|19361.2|19321.2|0
1601956800000|2020-10-06 04:00:00|19364.2|19324.2|19361.4|19321.4|19364.2|19324.2|19358.6|19318.6|0
1601957100000|2020-10-06 04:05:00|19361.5|19321.5|19364.5|19324.5|19364.5|19324.5|19358.9|19318.9|0
1601957400000|2020-10-06 04:10:00|19364.3|19324.3|19364.5|19324.5|19364.6|19324.6|19364.3|19324.3|0
1601957700000|2020-10-06 04:15:00|19364.6|19324.6|19359.2|19319.2|19369.9|19329.9|19359.2|19319.2|0
1601958000000|2020-10-06 04:20:00|19358.9|19318.9|19353.6|19313.6|19358.9|19318.9|19353.2|19313.2|0
1601958300000|2020-10-06 04:25:00|19353.5|19313.5|19360.7|19320.7|19360.7|19320.7|19353.5|19313.5|0
1601958600000|2020-10-06 04:30:00|19360.6|19320.6|19366.3|19326.3|19372.2|19332.2|19360.6|19320.6|0
1601958900000|2020-10-06 04:35:00|19366.2|19326.2|19368.8|19328.8|19371.6|19331.6|19366|19326|0
1601959200000|2020-10-06 04:40:00|19367.8|19327.8|19360.7|19320.7|19367.8|19327.8|19360.7|19320.7|0
1601959500000|2020-10-06 04:45:00|19360.6|19320.6|19354.7|19314.7|19360.6|19320.6|19349.4|19309.4|0
1601959800000|2020-10-06 04:50:00|19354.6|19314.6|19354.4|19314.4|19354.6|19314.6|19348.8|19308.8|0
1601960100000|2020-10-06 04:55:00|19354.6|19314.6|19354.4|19314.4|19360|19320|19354.4|19314.4|0
1601960400000|2020-10-06 05:00:00|19354.3|19314.3|19354.6|19314.6|19354.7|19314.7|19348.7|19308.7|0
1601960700000|2020-10-06 05:05:00|19354.7|19314.7|19348.1|19308.1|19354.7|19314.7|19342.2|19302.2|0
1601961000000|2020-10-06 05:10:00|19348.3|19308.3|19342.5|19302.5|19348.3|19308.3|19342.4|19302.4|0
1601961300000|2020-10-06 05:15:00|19342.6|19302.6|19346.3|19306.3|19348.1|19308.1|19342.4|19302.4|0
1601961600000|2020-10-06 05:20:00|19346.4|19306.4|19340.4|19300.4|19346.4|19306.4|19340.1|19300.1|0
1601961900000|2020-10-06 05:25:00|19340.6|19300.6|19337.8|19297.8|19345.9|19305.9|19334.5|19294.5|0
1601962200000|2020-10-06 05:30:00|19338.8|19298.8|19321.3|19281.3|19340.7|19300.7|19315.6|19275.6|0
1601962500000|2020-10-06 05:35:00|19321.2|19281.2|19321|19281|19326.7|19286.7|19321|19281|0
1601962800000|2020-10-06 05:40:00|19320.9|19280.9|19324.1|19284.1|19326.8|19286.8|19315.6|19275.6|0
1601963100000|2020-10-06 05:45:00|19325.1|19285.1|19278.5|19238.5|19327|19287|19278.4|19238.4|0
1601963400000|2020-10-06 05:50:00|19278.4|19238.4|19303.4|19263.4|19303.6|19263.6|19267.6|19227.6|0
1601963700000|2020-10-06 05:55:00|19303.5|19263.5|19323.6|19283.6|19324.6|19284.6|19303.5|19263.5|0
1601964000000|2020-10-06 06:00:00|19321.9|19281.9|19322.7|19307.7|19333.4|19317.7|19307.7|19267.7|54
1601964300000|2020-10-06 06:05:00|19327.7|19312.7|19327.7|19312.7|19337.7|19322.7|19327.7|19312.7|37
1601964600000|2020-10-06 06:10:00|19322.7|19307.7|19327.7|19312.7|19332.7|19317.7|19312.7|19297.7|58
1601964900000|2020-10-06 06:15:00|||||||||7
1601965200000|2020-10-06 06:20:00|19322.7|19307.7|19327.7|19312.7|19327.7|19312.7|19317.7|19302.7|12
1601965500000|2020-10-06 06:25:00|19332.7|19317.7|19342.7|19327.7|19342.7|19327.7|19332.7|19317.7|15
1601965800000|2020-10-06 06:30:00|||||||||12
1601966100000|2020-10-06 06:35:00|19332.7|19317.7|19317.7|19302.7|19332.7|19317.7|19312.7|19297.7|23
1601966400000|2020-10-06 06:40:00|19322.7|19307.7|19322.7|19307.7|19327.7|19312.7|19317.7|19302.7|9
1601966700000|2020-10-06 06:45:00|19332.7|19317.7|19332.7|19317.7|19332.7|19317.7|19327.7|19312.7|13
1601967000000|2020-10-06 06:50:00|19337.7|19322.7|19342.7|19327.7|19342.7|19327.7|19337.7|19322.7|20
1601967300000|2020-10-06 06:55:00|19347.7|19332.7|19357.7|19342.7|19367.7|19352.7|19347.7|19332.7|50
1601967600000|2020-10-06 07:00:00|19352.7|19337.7|19357.7|19342.7|19372.7|19357.7|19332.7|19317.7|436
1601967900000|2020-10-06 07:05:00|19352.7|19337.7|19377.7|19362.7|19392.7|19377.7|19332.7|19317.7|390
1601968200000|2020-10-06 07:10:00|19372.7|19357.7|19317.7|19302.7|19377.7|19362.7|19307.7|19292.7|518
1601968500000|2020-10-06 07:15:00|19312.7|19297.7|19287.7|19272.7|19317.7|19302.7|19262.7|19247.7|469
1601968800000|2020-10-06 07:20:00|19282.7|19267.7|19307.7|19292.7|19307.7|19292.7|19267.7|19252.7|172
1601969100000|2020-10-06 07:25:00|19302.7|19287.7|19297.7|19282.7|19307.7|19292.7|19282.7|19267.7|132
1601969400000|2020-10-06 07:30:00|19292.7|19277.7|19312.7|19297.7|19312.7|19297.7|19287.7|19272.7|324
1601969700000|2020-10-06 07:35:00|19307.7|19292.7|19302.7|19287.7|19312.7|19297.7|19292.7|19277.7|113
1601970000000|2020-10-06 07:40:00|19304.7|19289.7|19304.7|19289.7|19329.7|19314.7|19299.7|19284.7|221
1601970300000|2020-10-06 07:45:00|19299.7|19284.7|19274.7|19259.7|19299.7|19284.7|19274.7|19259.7|175
1601970600000|2020-10-06 07:50:00|19279.7|19264.7|19274.7|19259.7|19284.7|19269.7|19254.7|19239.7|198
1601970900000|2020-10-06 07:55:00|19279.7|19264.7|19304.7|19289.7|19304.7|19289.7|19279.7|19264.7|202
1601971200000|2020-10-06 08:00:00|19299.7|19284.7|19239.7|19224.7|19304.7|19289.7|19239.7|19224.7|287
1601971500000|2020-10-06 08:05:00|19234.7|19219.7|19209.7|19194.7|19234.7|19219.7|19204.7|19189.7|334
1601971800000|2020-10-06 08:10:00|19204.7|19189.7|19239.7|19224.7|19249.7|19234.7|19199.7|19184.7|336
1601972100000|2020-10-06 08:15:00|19249.7|19234.7|19244.7|19229.7|19254.7|19239.7|19234.7|19219.7|144
1601972400000|2020-10-06 08:20:00|19239.7|19224.7|19229.7|19214.7|19239.7|19224.7|19214.7|19199.7|160
1601972700000|2020-10-06 08:25:00|19224.7|19209.7|19234.7|19219.7|19234.7|19219.7|19214.7|19199.7|65
1601973000000|2020-10-06 08:30:00|19239.7|19224.7|19249.7|19234.7|19254.7|19239.7|19234.7|19219.7|149
1601973300000|2020-10-06 08:35:00|19239.7|19224.7|19244.7|19229.7|19249.7|19234.7|19234.7|19219.7|84
1601973600000|2020-10-06 08:40:00|19239.7|19224.7|19209.7|19194.7|19239.7|19224.7|19199.7|19184.7|109
1601973900000|2020-10-06 08:45:00|19214.7|19199.7|19219.7|19204.7|19224.7|19209.7|19204.7|19189.7|118
1601974200000|2020-10-06 08:50:00|19229.7|19214.7|19244.7|19229.7|19244.7|19229.7|19229.7|19214.7|52
1601974500000|2020-10-06 08:55:00|19239.7|19224.7|19249.7|19234.7|19254.7|19239.7|19234.7|19219.7|168
1601974800000|2020-10-06 09:00:00|19244.7|19229.7|19254.7|19239.7|19254.7|19239.7|19234.7|19219.7|65
1601975100000|2020-10-06 09:05:00|19249.7|19234.7|19259.7|19244.7|19264.7|19249.7|19249.7|19234.7|58
1601975400000|2020-10-06 09:10:00|19254.7|19239.7|19264.7|19249.7|19264.7|19249.7|19249.7|19234.7|74
1601975700000|2020-10-06 09:15:00|19269.7|19254.7|19244.7|19229.7|19269.7|19254.7|19244.7|19229.7|68
1601976000000|2020-10-06 09:20:00|19234.7|19219.7|19274.7|19259.7|19284.7|19269.7|19234.7|19219.7|226
1601976300000|2020-10-06 09:25:00|19269.7|19254.7|19294.7|19279.7|19299.7|19284.7|19269.7|19254.7|216
1601976600000|2020-10-06 09:30:00|19289.7|19274.7|19304.7|19289.7|19304.7|19289.7|19279.7|19264.7|146
1601976900000|2020-10-06 09:35:00|19309.7|19294.7|19314.7|19299.7|19334.7|19319.7|19309.7|19294.7|217
1601977200000|2020-10-06 09:40:00|19319.7|19304.7|19329.7|19314.7|19334.7|19319.7|19319.7|19304.7|65
1601977500000|2020-10-06 09:45:00|19324.7|19309.7|19349.7|19334.7|19354.7|19339.7|19324.7|19309.7|194
1601977800000|2020-10-06 09:50:00|19354.7|19339.7|19334.7|19319.7|19354.7|19339.7|19334.7|19319.7|86
1601978100000|2020-10-06 09:55:00|19339.7|19324.7|19334.7|19319.7|19339.7|19324.7|19334.7|19319.7|58
1601978400000|2020-10-06 10:00:00|19324.7|19309.7|19324.7|19309.7|19334.7|19319.7|19314.7|19299.7|141
1601978700000|2020-10-06 10:05:00|19319.7|19304.7|19339.7|19324.7|19344.7|19329.7|19319.7|19304.7|89
1601979000000|2020-10-06 10:10:00|19344.7|19329.7|19374.7|19359.7|19374.7|19359.7|19344.7|19329.7|171
1601979300000|2020-10-06 10:15:00|19379.7|19364.7|19374.7|19359.7|19394.7|19379.7|19374.7|19359.7|234
1601979600000|2020-10-06 10:20:00|19369.7|19354.7|19369.7|19354.7|19384.7|19369.7|19369.7|19354.7|126
1601979900000|2020-10-06 10:25:00|19374.7|19359.7|19364.7|19349.7|19384.7|19369.7|19364.7|19349.7|109
1601980200000|2020-10-06 10:30:00|19359.7|19344.7|19354.7|19339.7|19364.7|19349.7|19344.7|19329.7|109
1601980500000|2020-10-06 10:35:00|19359.7|19344.7|19379.7|19364.7|19384.7|19369.7|19359.7|19344.7|114
1601980800000|2020-10-06 10:40:00|19374.7|19359.7|19389.7|19374.7|19389.7|19374.7|19374.7|19359.7|84
1601981100000|2020-10-06 10:45:00|19384.7|19369.7|19379.7|19364.7|19394.7|19379.7|19374.7|19359.7|132
1601981400000|2020-10-06 10:50:00|19374.7|19359.7|19359.7|19344.7|19379.7|19364.7|19359.7|19344.7|85
1601981700000|2020-10-06 10:55:00|19349.7|19334.7|19374.7|19359.7|19374.7|19359.7|19334.7|19319.7|250
1601982000000|2020-10-06 11:00:00|19369.7|19354.7|19384.7|19369.7|19384.7|19369.7|19369.7|19354.7|75
1601982300000|2020-10-06 11:05:00|19389.7|19374.7|19369.7|19354.7|19389.7|19374.7|19364.7|19349.7|48
1601982600000|2020-10-06 11:10:00|19374.7|19359.7|19374.7|19359.7|19384.7|19369.7|19364.7|19349.7|48
1601982900000|2020-10-06 11:15:00|19369.7|19354.7|19384.7|19369.7|19384.7|19369.7|19369.7|19354.7|78
1601983200000|2020-10-06 11:20:00|19389.7|19374.7|19389.7|19374.7|19389.7|19374.7|19384.7|19369.7|59
1601983500000|2020-10-06 11:25:00|19394.7|19379.7|19409.7|19394.7|19414.7|19399.7|19389.7|19374.7|286
1601983800000|2020-10-06 11:30:00|19414.7|19399.7|19419.7|19404.7|19429.7|19414.7|19414.7|19399.7|160
1601984100000|2020-10-06 11:35:00|19414.7|19399.7|19439.7|19424.7|19454.7|19439.7|19414.7|19399.7|310
1601984400000|2020-10-06 11:40:00|19438.1|19423.1|19458.1|19443.1|19458.1|19443.1|19438.1|19423.1|274
1601984700000|2020-10-06 11:45:00|19463.1|19448.1|19438.1|19423.1|19463.1|19448.1|19438.1|19423.1|290
1601985000000|2020-10-06 11:50:00|19433.1|19418.1|19423.1|19408.1|19433.1|19418.1|19418.1|19403.1|98
1601985300000|2020-10-06 11:55:00|19428.1|19413.1|19443.1|19428.1|19443.1|19428.1|19428.1|19413.1|109
1601985600000|2020-10-06 12:00:00|19438.1|19423.1|19438.1|19423.1|19438.1|19423.1|19428.1|19413.1|132
1601985900000|2020-10-06 12:05:00|19443.1|19428.1|19443.1|19428.1|19443.1|19428.1|19438.1|19423.1|89
1601986200000|2020-10-06 12:10:00|19453.1|19438.1|19463.1|19448.1|19463.1|19448.1|19448.1|19433.1|130
1601986500000|2020-10-06 12:15:00|19468.1|19453.1|19458.1|19443.1|19468.1|19453.1|19448.1|19433.1|163
1601986800000|2020-10-06 12:20:00|19463.1|19448.1|19493.1|19478.1|19498.1|19483.1|19463.1|19448.1|235
1601987100000|2020-10-06 12:25:00|19488.1|19473.1|19478.1|19463.1|19488.1|19473.1|19473.1|19458.1|166
1601987400000|2020-10-06 12:30:00|19483.1|19468.1|19478.1|19463.1|19498.1|19483.1|19478.1|19463.1|339
1601987700000|2020-10-06 12:35:00|19483.1|19468.1|19483.1|19468.1|19483.1|19468.1|19473.1|19458.1|152
1601988000000|2020-10-06 12:40:00|19488.1|19473.1|19488.1|19473.1|19493.1|19478.1|19483.1|19468.1|165
1601988300000|2020-10-06 12:45:00|19493.1|19478.1|19483.1|19468.1|19503.1|19488.1|19483.1|19468.1|139
1601988600000|2020-10-06 12:50:00|19488.1|19473.1|19483.1|19468.1|19493.1|19478.1|19483.1|19468.1|73
1601988900000|2020-10-06 12:55:00|19478.1|19463.1|19498.1|19483.1|19498.1|19483.1|19478.1|19463.1|100
1601989200000|2020-10-06 13:00:00|19503.1|19488.1|19508.1|19493.1|19528.1|19513.1|19493.1|19478.1|206
1601989500000|2020-10-06 13:05:00|19513.1|19498.1|19508.1|19493.1|19513.1|19498.1|19498.1|19483.1|64
1601989800000|2020-10-06 13:10:00|19503.1|19488.1|19493.1|19478.1|19513.1|19498.1|19493.1|19478.1|111
1601990100000|2020-10-06 13:15:00|19488.1|19473.1|19513.1|19498.1|19518.1|19503.1|19488.1|19473.1|125
1601990400000|2020-10-06 13:20:00|19518.1|19503.1|19513.1|19498.1|19528.1|19513.1|19508.1|19493.1|119
1601990700000|2020-10-06 13:25:00|19508.1|19493.1|19483.1|19468.1|19508.1|19493.1|19478.1|19463.1|98
1601991000000|2020-10-06 13:30:00|19488.1|19473.1|19478.1|19463.1|19493.1|19478.1|19473.1|19458.1|219
1601991300000|2020-10-06 13:35:00|19483.1|19468.1|19458.1|19443.1|19483.1|19468.1|19458.1|19443.1|140
1601991600000|2020-10-06 13:40:00|19453.1|19438.1|19443.1|19428.1|19458.1|19443.1|19428.1|19413.1|194
1601991900000|2020-10-06 13:45:00|19438.1|19423.1|19448.1|19433.1|19453.1|19438.1|19438.1|19423.1|108
1601992200000|2020-10-06 13:50:00|19453.1|19438.1|19423.1|19408.1|19453.1|19438.1|19423.1|19408.1|118
1601992500000|2020-10-06 13:55:00|19418.1|19403.1|19418.1|19403.1|19433.1|19418.1|19418.1|19403.1|195
1601992800000|2020-10-06 14:00:00|19413.1|19398.1|19433.1|19418.1|19443.1|19428.1|19413.1|19398.1|200
1601993100000|2020-10-06 14:05:00|19428.1|19413.1|19408.1|19393.1|19428.1|19413.1|19403.1|19388.1|171
1601993400000|2020-10-06 14:10:00|19406.3|19391.3|19451.3|19436.3|19451.3|19436.3|19401.3|19386.3|155
1601993700000|2020-10-06 14:15:00|19456.3|19441.3|19471.3|19456.3|19476.3|19461.3|19451.3|19436.3|151
1601994000000|2020-10-06 14:20:00|19476.3|19461.3|19441.3|19426.3|19476.3|19461.3|19441.3|19426.3|159
1601994300000|2020-10-06 14:25:00|19446.3|19431.3|19466.3|19451.3|19466.3|19451.3|19446.3|19431.3|105
1601994600000|2020-10-06 14:30:00|19461.3|19446.3|19461.3|19446.3|19471.3|19456.3|19451.3|19436.3|201
1601994900000|2020-10-06 14:35:00|19456.3|19441.3|19451.3|19436.3|19471.3|19456.3|19446.3|19431.3|141
1601995200000|2020-10-06 14:40:00|19461.3|19446.3|19426.3|19411.3|19471.3|19456.3|19406.3|19391.3|305
1601995500000|2020-10-06 14:45:00|19431.3|19416.3|19446.3|19431.3|19456.3|19441.3|19431.3|19416.3|139
1601995800000|2020-10-06 14:50:00|19451.3|19436.3|19446.3|19431.3|19456.3|19441.3|19446.3|19431.3|116
1601996100000|2020-10-06 14:55:00|19451.3|19436.3|19436.3|19421.3|19451.3|19436.3|19431.3|19416.3|103
1601996400000|2020-10-06 15:00:00|19431.3|19416.3|19451.3|19436.3|19451.3|19436.3|19426.3|19411.3|103
1601996700000|2020-10-06 15:05:00|19446.3|19431.3|19451.3|19436.3|19451.3|19436.3|19436.3|19421.3|96
1601997000000|2020-10-06 15:10:00|19446.3|19431.3|19426.3|19411.3|19446.3|19431.3|19426.3|19411.3|130
1601997300000|2020-10-06 15:15:00|19431.3|19416.3|19436.3|19421.3|19451.3|19436.3|19431.3|19416.3|280
1601997600000|2020-10-06 15:20:00|19441.3|19426.3|19426.3|19411.3|19441.3|19426.3|19426.3|19411.3|178
1601997900000|2020-10-06 15:25:00|19431.3|19416.3|19441.3|19426.3|19446.3|19431.3|19421.3|19406.3|380
1601998200000|2020-10-06 15:30:00|19436.3|19421.3|19431.3|19416.3|19446.3|19431.3|19421.3|19406.3|331
1601998500000|2020-10-06 15:35:00|19426.3|19411.3|19431.3|19416.3|19441.3|19426.3|19416.3|19401.3|321
1601998800000|2020-10-06 15:40:00|19441.3|19426.3|19421.3|19406.3|19446.3|19431.3|19421.3|19406.3|208
1601999100000|2020-10-06 15:45:00|19426.3|19411.3|19416.3|19401.3|19426.3|19411.3|19411.3|19396.3|61
1601999400000|2020-10-06 15:50:00|19411.3|19396.3|19406.3|19381.3|19416.3|19396.3|19396.3|19376.3|50
1601999700000|2020-10-06 15:55:00|19401.3|19386.3|19406.3|19381.3|19406.3|19386.3|19401.3|19381.3|42
1602000000000|2020-10-06 16:00:00|19401.3|19386.3|19406.3|19381.3|19411.3|19391.3|19401.3|19376.3|37
1602000300000|2020-10-06 16:05:00|19401.3|19386.3|19406.3|19386.3|19411.3|19386.3|19401.3|19381.3|11
1602000600000|2020-10-06 16:10:00|19411.3|19391.3|19421.3|19396.3|19421.3|19396.3|19406.3|19386.3|17
1602000900000|2020-10-06 16:15:00|19416.3|19391.3|19416.3|19391.3|19416.3|19396.3|19411.3|19391.3|14
1602001200000|2020-10-06 16:20:00|19411.3|19396.3|19421.3|19396.3|19421.3|19401.3|19411.3|19386.3|35
1602001500000|2020-10-06 16:25:00|19416.3|19401.3|19416.3|19391.3|19421.3|19401.3|19416.3|19391.3|23
1602001800000|2020-10-06 16:30:00|19411.3|19396.3|19416.3|19391.3|19416.3|19396.3|19411.3|19391.3|12
1602002100000|2020-10-06 16:35:00|19421.3|19396.3|19421.3|19396.3|19421.3|19401.3|19416.3|19396.3|10
1602002400000|2020-10-06 16:40:00|19426.3|19401.3|19426.3|19406.3|19426.3|19406.3|19426.3|19401.3|12
1602002700000|2020-10-06 16:45:00|19431.3|19411.3|19446.3|19421.3|19446.3|19426.3|19426.3|19411.3|49
1602003000000|2020-10-06 16:50:00|19451.3|19426.3|19451.3|19431.3|19456.3|19436.3|19446.3|19426.3|59
1602003300000|2020-10-06 16:55:00|19456.3|19426.3|19446.3|19426.3|19456.3|19426.3|19446.3|19426.3|13
1602003600000|2020-10-06 17:00:00|19441.3|19421.3|19441.3|19421.3|19441.3|19426.3|19441.3|19421.3|6
1602003900000|2020-10-06 17:05:00|19446.3|19426.3|19461.3|19436.3|19461.3|19441.3|19446.3|19421.3|12
1602004200000|2020-10-06 17:10:00|19456.3|19441.3|19461.3|19436.3|19466.3|19446.3|19456.3|19436.3|2
1602004500000|2020-10-06 17:15:00|19456.3|19441.3|19461.3|19436.3|19461.3|19441.3|19456.3|19436.3|16
1602004800000|2020-10-06 17:20:00|19456.3|19441.3|19456.3|19431.3|19466.3|19441.3|19456.3|19431.3|2
1602005100000|2020-10-06 17:25:00|19451.3|19436.3|19451.3|19431.3|19456.3|19436.3|19451.3|19431.3|4
1602005400000|2020-10-06 17:30:00|19446.3|19426.3|19446.3|19426.3|19451.3|19431.3|19441.3|19421.3|37
1602005700000|2020-10-06 17:35:00|19441.3|19421.3|19436.3|19416.3|19446.3|19421.3|19436.3|19416.3|24
1602006000000|2020-10-06 17:40:00|19441.3|19421.3|19436.3|19411.3|19446.3|19421.3|19431.3|19411.3|16
1602006300000|2020-10-06 17:45:00|19431.3|19416.3|19431.3|19406.3|19436.3|19416.3|19426.3|19406.3|6
1602006600000|2020-10-06 17:50:00|19426.3|19411.3|19436.3|19411.3|19436.3|19416.3|19426.3|19406.3|5
1602006900000|2020-10-06 17:55:00|19431.3|19416.3|19436.3|19416.3|19436.3|19416.3|19431.3|19406.3|4
1602007200000|2020-10-06 18:00:00|19441.3|19421.3|19441.3|19421.3|19441.3|19421.3|19436.3|19416.3|5
1602007500000|2020-10-06 18:05:00|19446.3|19416.3|19446.3|19421.3|19456.3|19436.3|19446.3|19416.3|15
1602007800000|2020-10-06 18:10:00|19441.3|19426.3|19456.3|19431.3|19456.3|19431.3|19441.3|19421.3|3
1602008100000|2020-10-06 18:15:00|19451.3|19436.3|19456.3|19431.3|19461.3|19436.3|19451.3|19431.3|7
1602008400000|2020-10-06 18:20:00|19461.3|19436.3|19466.3|19446.3|19466.3|19446.3|19461.3|19431.3|8
1602008700000|2020-10-06 18:25:00|19461.3|19441.3|19451.3|19436.3|19461.3|19441.3|19451.3|19436.3|13
1602009000000|2020-10-06 18:30:00|19461.3|19446.3|19466.3|19451.3|19466.3|19451.3|19461.3|19446.3|8
1602009300000|2020-10-06 18:35:00|19461.3|19446.3|19466.3|19451.3|19471.3|19456.3|19461.3|19446.3|13
1602009600000|2020-10-06 18:40:00|19476.3|19461.3|19486.3|19471.3|19486.3|19471.3|19476.3|19461.3|35
1602009900000|2020-10-06 18:45:00|19481.3|19466.3|19431.3|19416.3|19486.3|19471.3|19426.3|19411.3|29
1602010200000|2020-10-06 18:50:00|19416.3|19401.3|19326.3|19311.3|19416.3|19401.3|19326.3|19311.3|161
1602010500000|2020-10-06 18:55:00|19331.3|19316.3|19366.3|19351.3|19391.3|19376.3|19306.3|19291.3|81
1602010800000|2020-10-06 19:00:00|19351.3|19336.3|19286.3|19271.3|19351.3|19336.3|19276.3|19261.3|203
1602011100000|2020-10-06 19:05:00|19276.3|19261.3|19281.3|19266.3|19281.3|19266.3|19246.3|19231.3|48
1602011400000|2020-10-06 19:10:00|19286.3|19271.3|19286.3|19271.3|19301.3|19286.3|19271.3|19256.3|50
1602011700000|2020-10-06 19:15:00|19281.3|19266.3|19256.3|19241.3|19291.3|19276.3|19256.3|19241.3|69
1602012000000|2020-10-06 19:20:00|19266.3|19251.3|19246.3|19231.3|19266.3|19251.3|19241.3|19226.3|33
1602012300000|2020-10-06 19:25:00|19241.3|19226.3|19266.3|19251.3|19276.3|19261.3|19241.3|19226.3|23
1602012600000|2020-10-06 19:30:00|19271.3|19256.3|19301.3|19286.3|19306.3|19291.3|19266.3|19251.3|24
1602012900000|2020-10-06 19:35:00|19306.3|19291.3|19296.3|19281.3|19306.3|19291.3|19296.3|19281.3|22
1602013200000|2020-10-06 19:40:00|19301.3|19286.3|19281.3|19266.3|19301.3|19286.3|19281.3|19266.3|22
1602013500000|2020-10-06 19:45:00|19276.3|19261.3|19256.3|19241.3|19281.3|19266.3|19241.3|19226.3|36
1602013800000|2020-10-06 19:50:00|19251.3|19236.3|19246.3|19231.3|19251.3|19236.3|19236.3|19221.3|32
1602014100000|2020-10-06 19:55:00|19256.3|19241.3|19246.3|19231.3|19271.3|19256.3|19246.3|19231.3|37
1602014400000|2020-10-06 20:00:00|19269.1|19229.1|19271.6|19231.6|19289.6|19249.6|19261.4|19221.4|0
1602014700000|2020-10-06 20:05:00|19270.4|19230.4|19261.4|19221.4|19290.8|19250.8|19259|19219|0
1602015000000|2020-10-06 20:10:00|19261.6|19221.6|19280.5|19240.5|19296.1|19256.1|19261.6|19221.6|0
1602015300000|2020-10-06 20:15:00|19280.2|19240.2|19272.8|19232.8|19280.2|19240.2|19272.3|19232.3|0
1602015600000|2020-10-06 20:20:00|19272.3|19232.3|19272.3|19232.3|19274.3|19234.3|19271.3|19231.3|0
1602015900000|2020-10-06 20:25:00|19271.3|19231.3|19270.8|19230.8|19272.8|19232.8|19270.3|19230.3|0
1602016200000|2020-10-06 20:30:00|19270.5|19230.5|19241.8|19201.8|19281.2|19241.2|19241.6|19201.6|0
1602016500000|2020-10-06 20:35:00|19242.8|19202.8|19235|19195|19242.8|19202.8|19230.9|19190.9|0
1602016800000|2020-10-06 20:40:00|19234.8|19194.8|19233.8|19193.8|19236.2|19196.2|19228.5|19188.5|0
1602017100000|2020-10-06 20:45:00|19234|19194|19208.1|19168.1|19235|19195|19205.6|19165.6|0
1602017400000|2020-10-06 20:50:00|19208.3|19168.3|19209.3|19169.3|19211.7|19171.7|19176.9|19136.9|0
1602017700000|2020-10-06 20:55:00|19209|19169|19207|19167|19212.2|19172.2|19192.5|19152.5|0
1602018000000|2020-10-06 21:00:00|19207.5|19167.5|19229|19189|19230.5|19190.5|19206|19166|0
1602018300000|2020-10-06 21:05:00|19229.5|19189.5|19234.9|19194.9|19235.9|19195.9|19229|19189|0
1602018600000|2020-10-06 21:10:00|19235.9|19195.9|19236.9|19196.9|19243.4|19203.4|19233.9|19193.9|0
1602018900000|2020-10-06 21:15:00|19237.9|19197.9|19237.6|19197.6|19239.4|19199.4|19236.6|19196.6|0
1602019200000|2020-10-06 21:20:00|19236.1|19196.1|19238.1|19198.1|19238.6|19198.6|19235.1|19195.1|0
1602019500000|2020-10-06 21:25:00|19237.6|19197.6|19238.1|19198.1|19239.1|19199.1|19236.6|19196.6|0
1602019800000|2020-10-06 21:30:00|19239.1|19199.1|19239.1|19199.1|19240.1|19200.1|19238.1|19198.1|0
1602020100000|2020-10-06 21:35:00|19239.6|19199.6|19240.1|19200.1|19240.6|19200.6|19239.6|19199.6|0
1602020400000|2020-10-06 21:40:00|19239.6|19199.6|19240.6|19200.6|19240.6|19200.6|19239.6|19199.6|0
1602020700000|2020-10-06 21:45:00|19241.6|19201.6|19239.6|19199.6|19241.6|19201.6|19238.6|19198.6|0
1602021000000|2020-10-06 21:50:00|19241.1|19201.1|19239.6|19199.6|19241.6|19201.6|19239.6|19199.6|0
1602021300000|2020-10-06 21:55:00|19240.6|19200.6|19243.6|19203.6|19243.6|19203.6|19239.6|19199.6|0
1602021600000|2020-10-06 22:00:00|19246.4|19206.4|19253.3|19213.3|19257.4|19217.4|19220.3|19180.3|0
1602021900000|2020-10-06 22:05:00|19253.5|19213.5|19250.7|19210.7|19258|19218|19239.3|19199.3|0
1602022200000|2020-10-06 22:10:00|19250.8|19210.8|19256.7|19216.7|19257.9|19217.9|19248.9|19208.9|0
1602022500000|2020-10-06 22:15:00|19256.9|19216.9|19263.8|19223.8|19264.4|19224.4|19251.3|19211.3|0
1602022800000|2020-10-06 22:20:00|19264|19224|19260.1|19220.1|19267.5|19227.5|19254.7|19214.7|0
1602023100000|2020-10-06 22:25:00|19260.2|19220.2|19256.4|19216.4|19261.9|19221.9|19254.1|19214.1|0
1602023400000|2020-10-06 22:30:00|19256.6|19216.6|19261.8|19221.8|19273.2|19233.2|19256.6|19216.6|0
1602023700000|2020-10-06 22:35:00|19261.9|19221.9|19264.2|19224.2|19270.8|19230.8|19258.9|19218.9|0
1602024000000|2020-10-06 22:40:00|19264.3|19224.3|19266.1|19226.1|19270.8|19230.8|19260.6|19220.6|0
1602024300000|2020-10-06 22:45:00|19266.2|19226.2|19243.8|19203.8|19267.9|19227.9|19239.7|19199.7|0
1602024600000|2020-10-06 22:50:00|19243.6|19203.6|19234.1|19194.1|19247.5|19207.5|19216.9|19176.9|0
1602024900000|2020-10-06 22:55:00|19234.6|19194.6|19250.7|19210.7|19255.5|19215.5|19224.4|19184.4|0
1602025200000|2020-10-06 23:00:00|19250.4|19210.4|19272.2|19232.2|19275.9|19235.9|19242.9|19202.9|0
1602025500000|2020-10-06 23:05:00|19272.1|19232.1|19263.2|19223.2|19273.4|19233.4|19255.5|19215.5|0
1602025800000|2020-10-06 23:10:00|19263.1|19223.1|19258.5|19218.5|19265.7|19225.7|19248.9|19208.9|0
1602026100000|2020-10-06 23:15:00|19258.6|19218.6|19268.1|19228.1|19277.1|19237.1|19255.5|19215.5|0
1602026400000|2020-10-06 23:20:00|19268.3|19228.3|19280|19240|19280|19240|19268.1|19228.1|0
1602026700000|2020-10-06 23:25:00|19279.8|19239.8|19272.2|19232.2|19284.9|19244.9|19271|19231|0
1602027000000|2020-10-06 23:30:00|19272.3|19232.3|19278.3|19238.3|19281.2|19241.2|19268.1|19228.1|0
1602027300000|2020-10-06 23:35:00|19278.9|19238.9|19267.5|19227.5|19292.6|19252.6|19262|19222|0
1602027600000|2020-10-06 23:40:00|19267.6|19227.6|19288.3|19248.3|19289|19249|19266.9|19226.9|0
1602027900000|2020-10-06 23:45:00|19287.3|19247.3|19298|19258|19305.8|19265.8|19287.3|19247.3|0
1602028200000|2020-10-06 23:50:00|19298.1|19258.1|19301.3|19261.3|19304.9|19264.9|19295.1|19255.1|0
1602028500000|2020-10-06 23:55:00|19301.5|19261.5|19294.7|19254.7|19302.5|19262.5|19293.5|19253.5|0
1602028800000|2020-10-07 00:00:00|19295|19255|19300.1|19260.1|19303.7|19263.7|19287|19247|0
1602029100000|2020-10-07 00:05:00|19299.9|19259.9|19309.9|19269.9|19309.9|19269.9|19292.9|19252.9|0
1602029400000|2020-10-07 00:10:00|19309.7|19269.7|19314.7|19274.7|19320.6|19280.6|19306.3|19266.3|0
1602029700000|2020-10-07 00:15:00|19314.6|19274.6|19337.3|19297.3|19342.8|19302.8|19309.9|19269.9|0
1602030000000|2020-10-07 00:20:00|19337.4|19297.4|19336.7|19296.7|19342.8|19302.8|19331|19291|0
1602030300000|2020-10-07 00:25:00|19336.8|19296.8|19331|19291|19342.3|19302.3|19325.1|19285.1|0
1602030600000|2020-10-07 00:30:00|19330.8|19290.8|19325.1|19285.1|19331.1|19291.1|19324.8|19284.8|0
1602030900000|2020-10-07 00:35:00|19324.9|19284.9|19313.6|19273.6|19325|19285|19313.1|19273.1|0
1602031200000|2020-10-07 00:40:00|19312.9|19272.9|19324.8|19284.8|19324.9|19284.9|19312.8|19272.8|0
1602031500000|2020-10-07 00:45:00|19324.6|19284.6|19324.2|19284.2|19335.7|19295.7|19323.8|19283.8|0
1602031800000|2020-10-07 00:50:00|19324.4|19284.4|19324|19284|19330.1|19290.1|19318.5|19278.5|0
1602032100000|2020-10-07 00:55:00|19323.9|19283.9|19332.6|19292.6|19335.6|19295.6|19323.9|19283.9|0
1602032400000|2020-10-07 01:00:00|19331.6|19291.6|19312.1|19272.1|19331.6|19291.6|19300.5|19260.5|0
1602032700000|2020-10-07 01:05:00|19312.3|19272.3|19312.1|19272.1|19323.5|19283.5|19312.1|19272.1|0
1602033000000|2020-10-07 01:10:00|19312.3|19272.3|19317.9|19277.9|19323.9|19283.9|19312.3|19272.3|0
1602033300000|2020-10-07 01:15:00|19318|19278|19341.5|19301.5|19341.6|19301.6|19317.9|19277.9|0
1602033600000|2020-10-07 01:20:00|19341.6|19301.6|19340.8|19300.8|19343.7|19303.7|19335.3|19295.3|0
1602033900000|2020-10-07 01:25:00|19340.9|19300.9|19329.3|19289.3|19340.9|19300.9|19326.2|19286.2|0
1602034200000|2020-10-07 01:30:00|19329.1|19289.1|19320.4|19280.4|19329.1|19289.1|19311.7|19271.7|0
1602034500000|2020-10-07 01:35:00|19321.4|19281.4|19323.4|19283.4|19329.1|19289.1|19314.7|19274.7|0
1602034800000|2020-10-07 01:40:00|19323.2|19283.2|19323.5|19283.5|19329|19289|19317.7|19277.7|0
1602035100000|2020-10-07 01:45:00|19324.5|19284.5|19345.8|19305.8|19345.8|19305.8|19324.5|19284.5|0
1602035400000|2020-10-07 01:50:00|19345.9|19305.9|19346.4|19306.4|19346.4|19306.4|19345.5|19305.5|0
1602035700000|2020-10-07 01:55:00|19346.5|19306.5|19371|19331|19382.2|19342.2|19346.5|19306.5|0
1602036000000|2020-10-07 02:00:00|19370.8|19330.8|19394.8|19354.8|19400.6|19360.6|19370.8|19330.8|0
1602036300000|2020-10-07 02:05:00|19394.9|19354.9|19387.9|19347.9|19394.9|19354.9|19377.3|19337.3|0
1602036600000|2020-10-07 02:10:00|19388|19348|19381.9|19341.9|19388|19348|19376.2|19336.2|0
1602036900000|2020-10-07 02:15:00|19381.7|19341.7|19393.2|19353.2|19415.3|19375.3|19376.5|19336.5|0
1602037200000|2020-10-07 02:20:00|19393|19353|19368.6|19328.6|19393.2|19353.2|19362.8|19322.8|0
1602037500000|2020-10-07 02:25:00|19368.5|19328.5|19368.7|19328.7|19380.5|19340.5|19362.7|19322.7|0
1602037800000|2020-10-07 02:30:00|19368.6|19328.6|19362.7|19322.7|19374.6|19334.6|19356.7|19316.7|0
1602038100000|2020-10-07 02:35:00|19362.8|19322.8|19371.5|19331.5|19374.3|19334.3|19357|19317|0
1602038400000|2020-10-07 02:40:00|19371.4|19331.4|19348.5|19308.5|19371.5|19331.5|19344.4|19304.4|0
1602038700000|2020-10-07 02:45:00|19350.2|19310.2|19368|19328|19368.1|19328.1|19344.7|19304.7|0
1602039000000|2020-10-07 02:50:00|19368.1|19328.1|19368.1|19328.1|19374|19334|19362.5|19322.5|0
1602039300000|2020-10-07 02:55:00|19368.2|19328.2|19357.2|19317.2|19374.4|19334.4|19357.2|19317.2|0
1602039600000|2020-10-07 03:00:00|19357.3|19317.3|19369|19329|19374.8|19334.8|19357.3|19317.3|0
1602039900000|2020-10-07 03:05:00|19369.1|19329.1|19377.3|19337.3|19380.1|19340.1|19369|19329|0
1602040200000|2020-10-07 03:10:00|19378.3|19338.3|19379.9|19339.9|19380.2|19340.2|19368.9|19328.9|0
1602040500000|2020-10-07 03:15:00|19377.9|19337.9|19374|19334|19379.9|19339.9|19368|19328|0
1602040800000|2020-10-07 03:20:00|19372|19332|19367.6|19327.6|19374|19334|19355.6|19315.6|0
1602041100000|2020-10-07 03:25:00|19367.5|19327.5|19376.4|19336.4|19379.5|19339.5|19367.5|19327.5|0
1602041400000|2020-10-07 03:30:00|19379.1|19339.1|19384.8|19344.8|19385|19345|19373.8|19333.8|0
1602041700000|2020-10-07 03:35:00|19384.9|19344.9|19337.4|19297.4|19384.9|19344.9|19337.3|19297.3|0
1602042000000|2020-10-07 03:40:00|19337.5|19297.5|19346.2|19306.2|19346.3|19306.3|19337.5|19297.5|0
1602042300000|2020-10-07 03:45:00|19346.1|19306.1|19355.6|19315.6|19358.8|19318.8|19334.9|19294.9|0
1602042600000|2020-10-07 03:50:00|19355.4|19315.4|19347.2|19307.2|19355.7|19315.7|19344.1|19304.1|0
1602042900000|2020-10-07 03:55:00|19347.3|19307.3|19346.7|19306.7|19347.3|19307.3|19341.4|19301.4|0
1602043200000|2020-10-07 04:00:00|19346.9|19306.9|19347|19307|19352.5|19312.5|19341.4|19301.4|0
1602043500000|2020-10-07 04:05:00|19346.9|19306.9|19346.9|19306.9|19352.4|19312.4|19341.4|19301.4|0
1602043800000|2020-10-07 04:10:00|19346.7|19306.7|19346.4|19306.4|19346.9|19306.9|19346.3|19306.3|0
1602044100000|2020-10-07 04:15:00|19346.3|19306.3|19355.4|19315.4|19358.2|19318.2|19346.3|19306.3|0
1602044400000|2020-10-07 04:20:00|19354.4|19314.4|19358.2|19318.2|19363.7|19323.7|19352.6|19312.6|0
1602044700000|2020-10-07 04:25:00|19358.3|19318.3|19352.2|19312.2|19363.6|19323.6|19351.9|19311.9|0
1602045000000|2020-10-07 04:30:00|19352.1|19312.1|19345.8|19305.8|19357.5|19317.5|19340.1|19300.1|0
1602045300000|2020-10-07 04:35:00|19345.9|19305.9|19351.4|19311.4|19357.3|19317.3|19345.8|19305.8|0
1602045600000|2020-10-07 04:40:00|19351.6|19311.6|19357.3|19317.3|19357.8|19317.8|19351.6|19311.6|0
1602045900000|2020-10-07 04:45:00|19357.5|19317.5|19357.5|19317.5|19360.6|19320.6|19357.5|19317.5|0
1602046200000|2020-10-07 04:50:00|19357.3|19317.3|19352.2|19312.2|19357.7|19317.7|19351.9|19311.9|0
1602046500000|2020-10-07 04:55:00|19353.2|19313.2|19358.1|19318.1|19358.2|19318.2|19352.5|19312.5|0
1602046800000|2020-10-07 05:00:00|19357.1|19317.1|19352.2|19312.2|19358.2|19318.2|19352|19312|0
1602047100000|2020-10-07 05:05:00|19352.3|19312.3|19364.2|19324.2|19369.9|19329.9|19352.3|19312.3|0
1602047400000|2020-10-07 05:10:00|19364|19324|19345|19305|19364.1|19324.1|19344.3|19304.3|0
1602047700000|2020-10-07 05:15:00|19344.9|19304.9|19345.1|19305.1|19350.7|19310.7|19344.7|19304.7|0
1602048000000|2020-10-07 05:20:00|19345|19305|19333.3|19293.3|19345|19305|19327.9|19287.9|0
1602048300000|2020-10-07 05:25:00|19333.2|19293.2|19353.3|19313.3|19353.5|19313.5|19322.1|19282.1|0
1602048600000|2020-10-07 05:30:00|19353.8|19313.8|19353.8|19313.8|19354.1|19314.1|19347.7|19307.7|0
1602048900000|2020-10-07 05:35:00|19353.9|19313.9|19377.9|19337.9|19377.9|19337.9|19353.8|19313.8|0
1602049200000|2020-10-07 05:40:00|19378.1|19338.1|19382.6|19342.6|19405.4|19365.4|19371.5|19331.5|0
1602049500000|2020-10-07 05:45:00|19382.5|19342.5|19376.8|19336.8|19382.6|19342.6|19370.9|19330.9|0
1602049800000|2020-10-07 05:50:00|19376.9|19336.9|19371.2|19331.2|19376.9|19336.9|19365.4|19325.4|0
1602050100000|2020-10-07 05:55:00|19371.3|19331.3|19361.9|19321.9|19371.3|19331.3|19348.5|19308.5|0
1602050400000|2020-10-07 06:00:00|19360.9|19320.9|19336.3|19321.3|19365.3|19336.3|19331.3|19308|57
1602050700000|2020-10-07 06:05:00|19341.3|19326.3|19331.3|19316.3|19351.3|19336.3|19331.3|19316.3|41
1602051000000|2020-10-07 06:10:00|19336.3|19321.3|19341.3|19326.3|19346.3|19331.3|19336.3|19321.3|40
1602051300000|2020-10-07 06:15:00|19336.3|19321.3|19341.3|19326.3|19346.3|19331.3|19336.3|19321.3|60
1602051600000|2020-10-07 06:20:00|19346.3|19331.3|19341.3|19326.3|19346.3|19331.3|19331.3|19316.3|39
1602051900000|2020-10-07 06:25:00|19331.3|19316.3|19331.3|19316.3|19331.3|19316.3|19331.3|19316.3|1
1602052200000|2020-10-07 06:30:00|19346.3|19331.3|19346.3|19331.3|19346.3|19331.3|19346.3|19331.3|5
1602052500000|2020-10-07 06:35:00|19351.3|19336.3|19351.3|19336.3|19351.3|19336.3|19351.3|19336.3|10
1602052800000|2020-10-07 06:40:00|19356.3|19341.3|19366.3|19351.3|19366.3|19351.3|19356.3|19341.3|22
1602053100000|2020-10-07 06:45:00|||||||||5
1602053400000|2020-10-07 06:50:00|19371.3|19356.3|19371.3|19356.3|19371.3|19356.3|19371.3|19356.3|4
1602053700000|2020-10-07 06:55:00|19376.3|19361.3|19391.3|19376.3|19391.3|19376.3|19376.3|19361.3|55
1602054000000|2020-10-07 07:00:00|19401.3|19386.3|19386.3|19371.3|19406.3|19391.3|19346.3|19331.3|551
1602054300000|2020-10-07 07:05:00|19381.3|19366.3|19426.3|19411.3|19451.3|19436.3|19371.3|19356.3|625
1602054600000|2020-10-07 07:10:00|19431.3|19416.3|19396.3|19381.3|19441.3|19426.3|19386.3|19371.3|324
1602054900000|2020-10-07 07:15:00|19401.3|19386.3|19396.3|19381.3|19431.3|19416.3|19396.3|19381.3|194
1602055200000|2020-10-07 07:20:00|19391.3|19376.3|19396.3|19381.3|19401.3|19386.3|19376.3|19361.3|212
1602055500000|2020-10-07 07:25:00|19386.3|19371.3|19436.3|19421.3|19436.3|19421.3|19376.3|19361.3|213
1602055800000|2020-10-07 07:30:00|19431.3|19416.3|19466.3|19451.3|19476.3|19461.3|19431.3|19416.3|304
1602056100000|2020-10-07 07:35:00|19461.3|19446.3|19426.3|19411.3|19471.3|19456.3|19426.3|19411.3|154
1602056400000|2020-10-07 07:40:00|19428.9|19413.9|19428.9|19413.9|19443.9|19428.9|19418.9|19403.9|126
1602056700000|2020-10-07 07:45:00|19433.9|19418.9|19418.9|19403.9|19443.9|19428.9|19413.9|19398.9|107
1602057000000|2020-10-07 07:50:00|19413.9|19398.9|19423.9|19408.9|19433.9|19418.9|19408.9|19393.9|100
1602057300000|2020-10-07 07:55:00|19428.9|19413.9|19438.9|19423.9|19448.9|19433.9|19423.9|19408.9|102
1602057600000|2020-10-07 08:00:00|19443.9|19428.9|19458.9|19443.9|19463.9|19448.9|19443.9|19428.9|92
1602057900000|2020-10-07 08:05:00|19463.9|19448.9|19438.9|19423.9|19463.9|19448.9|19413.9|19398.9|110
1602058200000|2020-10-07 08:10:00|19433.9|19418.9|19443.9|19428.9|19443.9|19428.9|19413.9|19398.9|83
1602058500000|2020-10-07 08:15:00|19438.9|19423.9|19443.9|19428.9|19458.9|19443.9|19433.9|19418.9|111
1602058800000|2020-10-07 08:20:00|19438.9|19423.9|19448.9|19433.9|19453.9|19438.9|19423.9|19408.9|94
1602059100000|2020-10-07 08:25:00|19443.9|19428.9|19433.9|19418.9|19443.9|19428.9|19428.9|19413.9|63
1602059400000|2020-10-07 08:30:00|19428.9|19413.9|19418.9|19403.9|19428.9|19413.9|19408.9|19393.9|128
1602059700000|2020-10-07 08:35:00|19408.9|19393.9|19423.9|19408.9|19433.9|19418.9|19403.9|19388.9|80
1602060000000|2020-10-07 08:40:00|19433.9|19418.9|19413.9|19398.9|19433.9|19418.9|19413.9|19398.9|60
1602060300000|2020-10-07 08:45:00|19418.9|19403.9|19418.9|19403.9|19423.9|19408.9|19408.9|19393.9|52
1602060600000|2020-10-07 08:50:00|19413.9|19398.9|19423.9|19408.9|19433.9|19418.9|19408.9|19393.9|61
1602060900000|2020-10-07 08:55:00|19433.9|19418.9|19423.9|19408.9|19433.9|19418.9|19423.9|19408.9|37
1602061200000|2020-10-07 09:00:00|19418.9|19403.9|19403.9|19388.9|19423.9|19408.9|19398.9|19383.9|83
1602061500000|2020-10-07 09:05:00|19408.9|19393.9|19388.9|19373.9|19408.9|19393.9|19383.9|19368.9|52
1602061800000|2020-10-07 09:10:00|19383.9|19368.9|19398.9|19383.9|19408.9|19393.9|19383.9|19368.9|72
1602062100000|2020-10-07 09:15:00|19403.9|19388.9|19393.9|19378.9|19403.9|19388.9|19388.9|19373.9|52
1602062400000|2020-10-07 09:20:00|19398.9|19383.9|19393.9|19378.9|19403.9|19388.9|19393.9|19378.9|36
1602062700000|2020-10-07 09:25:00|19388.9|19373.9|19393.9|19378.9|19398.9|19383.9|19388.9|19373.9|37
1602063000000|2020-10-07 09:30:00|19398.9|19383.9|19403.9|19388.9|19408.9|19393.9|19393.9|19378.9|93
1602063300000|2020-10-07 09:35:00|19408.9|19393.9|19423.9|19408.9|19428.9|19413.9|19408.9|19393.9|42
1602063600000|2020-10-07 09:40:00|19418.9|19403.9|19438.9|19423.9|19443.9|19428.9|19413.9|19398.9|57
1602063900000|2020-10-07 09:45:00|19433.9|19418.9|19433.9|19418.9|19443.9|19428.9|19418.9|19403.9|79
1602064200000|2020-10-07 09:50:00|19438.9|19423.9|19423.9|19408.9|19438.9|19423.9|19423.9|19408.9|62
1602064500000|2020-10-07 09:55:00|19418.9|19403.9|19413.9|19398.9|19428.9|19413.9|19413.9|19398.9|31
1602064800000|2020-10-07 10:00:00|19408.9|19393.9|19413.9|19398.9|19418.9|19403.9|19408.9|19393.9|59
1602065100000|2020-10-07 10:05:00|19418.9|19403.9|19403.9|19388.9|19418.9|19403.9|19403.9|19388.9|52
1602065400000|2020-10-07 10:10:00|19398.9|19383.9|19403.9|19388.9|19403.9|19388.9|19383.9|19368.9|52
1602065700000|2020-10-07 10:15:00|19398.9|19383.9|19403.9|19388.9|19403.9|19388.9|19398.9|19383.9|58
1602066000000|2020-10-07 10:20:00|19398.9|19383.9|19408.9|19393.9|19408.9|19393.9|19393.9|19378.9|109
1602066300000|2020-10-07 10:25:00|19403.9|19388.9|19393.9|19378.9|19403.9|19388.9|19393.9|19378.9|63
1602066600000|2020-10-07 10:30:00|19388.9|19373.9|19408.9|19393.9|19408.9|19393.9|19388.9|19373.9|96
1602066900000|2020-10-07 10:35:00|19403.9|19388.9|19408.9|19393.9|19413.9|19398.9|19398.9|19383.9|83
1602067200000|2020-10-07 10:40:00|19403.9|19388.9|19393.9|19378.9|19403.9|19388.9|19388.9|19373.9|84
1602067500000|2020-10-07 10:45:00|19388.9|19373.9|19413.9|19398.9|19418.9|19403.9|19388.9|19373.9|50
1602067800000|2020-10-07 10:50:00|19408.9|19393.9|19433.9|19418.9|19433.9|19418.9|19408.9|19393.9|58
1602068100000|2020-10-07 10:55:00|19438.9|19423.9|19458.9|19443.9|19468.9|19453.9|19438.9|19423.9|235
1602068400000|2020-10-07 11:00:00|19453.9|19438.9|19433.9|19418.9|19453.9|19438.9|19433.9|19418.9|92
1602068700000|2020-10-07 11:05:00|19438.9|19423.9|19433.9|19418.9|19438.9|19423.9|19428.9|19413.9|48
1602069000000|2020-10-07 11:10:00|19438.9|19423.9|19423.9|19408.9|19438.9|19423.9|19413.9|19398.9|107
1602069300000|2020-10-07 11:15:00|19428.9|19413.9|19423.9|19408.9|19433.9|19418.9|19408.9|19393.9|104
1602069600000|2020-10-07 11:20:00|19413.9|19398.9|19398.9|19383.9|19418.9|19403.9|19398.9|19383.9|57
1602069900000|2020-10-07 11:25:00|19403.9|19388.9|19408.9|19393.9|19413.9|19398.9|19398.9|19383.9|59
1602070200000|2020-10-07 11:30:00|19413.9|19398.9|19408.9|19393.9|19413.9|19398.9|19403.9|19388.9|29
1602070500000|2020-10-07 11:35:00|19413.9|19398.9|19408.9|19393.9|19413.9|19398.9|19403.9|19388.9|24
1602070800000|2020-10-07 11:40:00|19407.3|19392.3|19402.3|19387.3|19412.3|19397.3|19402.3|19387.3|35
1602071100000|2020-10-07 11:45:00|19397.3|19382.3|19407.3|19392.3|19412.3|19397.3|19397.3|19382.3|27
1602071400000|2020-10-07 11:50:00|19402.3|19387.3|19397.3|19382.3|19402.3|19387.3|19397.3|19382.3|23
1602071700000|2020-10-07 11:55:00|19392.3|19377.3|19402.3|19387.3|19407.3|19392.3|19392.3|19377.3|49
1602072000000|2020-10-07 12:00:00|19397.3|19382.3|19397.3|19382.3|19402.3|19387.3|19392.3|19377.3|42
1602072300000|2020-10-07 12:05:00|19402.3|19387.3|19402.3|19387.3|19402.3|19387.3|19392.3|19377.3|52
1602072600000|2020-10-07 12:10:00|19407.3|19392.3|19412.3|19397.3|19412.3|19397.3|19402.3|19387.3|43
1602072900000|2020-10-07 12:15:00|19417.3|19402.3|19422.3|19407.3|19422.3|19407.3|19417.3|19402.3|21
1602073200000|2020-10-07 12:20:00|19417.3|19402.3|19422.3|19407.3|19427.3|19412.3|19412.3|19397.3|37
1602073500000|2020-10-07 12:25:00|19417.3|19402.3|19422.3|19407.3|19422.3|19407.3|19412.3|19397.3|38
1602073800000|2020-10-07 12:30:00|19417.3|19402.3|19432.3|19417.3|19432.3|19417.3|19412.3|19397.3|94
1602074100000|2020-10-07 12:35:00|19437.3|19422.3|19442.3|19427.3|19447.3|19432.3|19437.3|19422.3|44
1602074400000|2020-10-07 12:40:00|19447.3|19432.3|19452.3|19437.3|19452.3|19437.3|19432.3|19417.3|142
1602074700000|2020-10-07 12:45:00|19447.3|19432.3|19452.3|19437.3|19457.3|19442.3|19447.3|19432.3|90
1602075000000|2020-10-07 12:50:00|19447.3|19432.3|19442.3|19427.3|19447.3|19432.3|19442.3|19427.3|54
1602075300000|2020-10-07 12:55:00|19447.3|19432.3|19437.3|19422.3|19452.3|19437.3|19432.3|19417.3|45
1602075600000|2020-10-07 13:00:00|19442.3|19427.3|19447.3|19432.3|19452.3|19437.3|19437.3|19422.3|77
1602075900000|2020-10-07 13:05:00|19442.3|19427.3|19452.3|19437.3|19452.3|19437.3|19442.3|19427.3|78
1602076200000|2020-10-07 13:10:00|19447.3|19432.3|19452.3|19437.3|19457.3|19442.3|19447.3|19432.3|39
1602076500000|2020-10-07 13:15:00|19447.3|19432.3|19432.3|19417.3|19447.3|19432.3|19417.3|19402.3|93
1602076800000|2020-10-07 13:20:00|19427.3|19412.3|19412.3|19397.3|19427.3|19412.3|19407.3|19392.3|86
1602077100000|2020-10-07 13:25:00|19417.3|19402.3|19407.3|19392.3|19422.3|19407.3|19397.3|19382.3|71
1602077400000|2020-10-07 13:30:00|19412.3|19397.3|19427.3|19412.3|19437.3|19422.3|19407.3|19392.3|191
1602077700000|2020-10-07 13:35:00|19432.3|19417.3|19407.3|19392.3|19437.3|19422.3|19407.3|19392.3|147
1602078000000|2020-10-07 13:40:00|19412.3|19397.3|19422.3|19407.3|19427.3|19412.3|19407.3|19392.3|92
1602078300000|2020-10-07 13:45:00|19427.3|19412.3|19437.3|19422.3|19442.3|19427.3|19422.3|19407.3|84
1602078600000|2020-10-07 13:50:00|19432.3|19417.3|19447.3|19432.3|19452.3|19437.3|19427.3|19412.3|125
1602078900000|2020-10-07 13:55:00|19452.3|19437.3|19437.3|19422.3|19457.3|19442.3|19422.3|19407.3|124
1602079200000|2020-10-07 14:00:00|19432.3|19417.3|19422.3|19407.3|19437.3|19422.3|19417.3|19402.3|215
1602079500000|2020-10-07 14:05:00|19427.3|19412.3|19427.3|19412.3|19437.3|19422.3|19412.3|19397.3|136
1602079800000|2020-10-07 14:10:00|19427|19412|19417|19402|19427|19412|19407|19392|117
1602080100000|2020-10-07 14:15:00|19412|19397|19437|19422|19437|19422|19412|19397|75
1602080400000|2020-10-07 14:20:00|19442|19427|19437|19422|19452|19437|19432|19417|130
1602080700000|2020-10-07 14:25:00|19432|19417|19427|19412|19432|19417|19412|19397|132
1602081000000|2020-10-07 14:30:00|19422|19407|19427|19412|19437|19422|19417|19402|185
1602081300000|2020-10-07 14:35:00|19422|19407|19422|19407|19427|19412|19417|19402|73
1602081600000|2020-10-07 14:40:00|19427|19412|19417|19402|19432|19417|19412|19397|91
1602081900000|2020-10-07 14:45:00|19422|19407|19427|19412|19427|19412|19412|19397|77
1602082200000|2020-10-07 14:50:00|19432|19417|19427|19412|19437|19422|19422|19407|46
1602082500000|2020-10-07 14:55:00|19422|19407|19422|19407|19427|19412|19417|19402|44
1602082800000|2020-10-07 15:00:00|19427|19412|19432|19417|19432|19417|19417|19402|80
1602083100000|2020-10-07 15:05:00|19437|19422|19437|19422|19442|19427|19432|19417|119
1602083400000|2020-10-07 15:10:00|19442|19427|19437|19422|19442|19427|19432|19417|125
1602083700000|2020-10-07 15:15:00|19432|19417|19422|19407|19432|19417|19422|19407|83
1602084000000|2020-10-07 15:20:00|19427|19412|19417|19402|19427|19412|19407|19392|175
1602084300000|2020-10-07 15:25:00|19412|19397|19422|19407|19437|19422|19402|19387|366
1602084600000|2020-10-07 15:30:00|19417|19402|19442|19427|19447|19432|19417|19402|193
1602084900000|2020-10-07 15:35:00|19447|19432|19457|19442|19457|19442|19432|19417|237
1602085200000|2020-10-07 15:40:00|19452|19437|19442|19427|19452|19437|19432|19417|140
1602085500000|2020-10-07 15:45:00|19437|19422|19422|19407|19437|19422|19422|19407|15
1602085800000|2020-10-07 15:50:00|19432|19412|19427|19407|19432|19412|19422|19402|9
1602086100000|2020-10-07 15:55:00|19432|19412|19427|19402|19432|19412|19427|19402|18
1602086400000|2020-10-07 16:00:00|19432|19407|19427|19407|19432|19412|19422|19402|9
1602086700000|2020-10-07 16:05:00|19432|19412|19437|19412|19442|19417|19427|19407|46
1602087000000|2020-10-07 16:10:00|19432|19407|19432|19407|19437|19412|19432|19407|5
1602087300000|2020-10-07 16:15:00|19427|19412|19432|19407|19437|19412|19427|19407|10
1602087600000|2020-10-07 16:20:00|19427|19402|19432|19407|19432|19412|19422|19402|9
1602087900000|2020-10-07 16:25:00|19427|19412|19402|19382|19432|19412|19397|19377|78
1602088200000|2020-10-07 16:30:00|19407|19387|19417|19397|19427|19407|19402|19382|81
1602088500000|2020-10-07 16:35:00|19422|19402|19422|19402|19422|19402|19417|19392|6
1602088800000|2020-10-07 16:40:00|19417|19397|19422|19402|19427|19407|19417|19397|17
1602089100000|2020-10-07 16:45:00|19417|19397|19417|19397|19422|19402|19417|19392|2
1602089400000|2020-10-07 16:50:00|19412|19392|19412|19387|19412|19392|19412|19387|5
1602089700000|2020-10-07 16:55:00|19417|19392|19422|19402|19422|19402|19412|19392|19
1602090000000|2020-10-07 17:00:00|19427|19397|19432|19407|19432|19407|19417|19397|9
1602090300000|2020-10-07 17:05:00|19427|19402|19422|19402|19427|19407|19422|19402|5
1602090600000|2020-10-07 17:10:00|19417|19397|19417|19397|19422|19397|19417|19392|13
1602090900000|2020-10-07 17:15:00|19422|19402|19417|19397|19422|19402|19417|19392|3
1602091200000|2020-10-07 17:20:00|19422|19392|19422|19402|19422|19402|19417|19392|13
1602091500000|2020-10-07 17:25:00|19417|19397|19422|19397|19422|19402|19417|19397|6
1602091800000|2020-10-07 17:30:00|19417|19402|19422|19397|19427|19402|19417|19397|3
1602092100000|2020-10-07 17:35:00|19427|19402|19422|19402|19427|19402|19417|19397|2
1602092400000|2020-10-07 17:40:00|19427|19407|19442|19422|19442|19422|19427|19407|20
1602092700000|2020-10-07 17:45:00|19437|19417|19442|19422|19442|19422|19437|19417|8
1602093000000|2020-10-07 17:50:00|19447|19427|19462|19442|19462|19442|19447|19427|31
1602093300000|2020-10-07 17:55:00|19457|19437|19443.5|19415.5|19462|19437|19441|19413|25
1602093600000|2020-10-07 18:00:00|19441|19413|19447|19422|19452|19427|19437|19412|3
1602093900000|2020-10-07 18:05:00|19442|19427|19442|19417|19442|19427|19437|19412|13
1602094200000|2020-10-07 18:10:00|19437|19422|19437|19417|19442|19422|19437|19412|6
1602094500000|2020-10-07 18:15:00|19442|19422|19457|19437|19457|19437|19437|19412|15
1602094800000|2020-10-07 18:20:00|19452|19432|19467|19442|19467|19447|19452|19432|10
1602095100000|2020-10-07 18:25:00|19472|19447|19467|19452|19472|19452|19467|19442|20
1602095400000|2020-10-07 18:30:00|19462|19447|19467|19452|19472|19457|19462|19447|14
1602095700000|2020-10-07 18:35:00|19472|19457|19472|19457|19472|19457|19472|19457|7
1602096000000|2020-10-07 18:40:00|19467|19452|19462|19447|19467|19452|19457|19442|6
1602096300000|2020-10-07 18:45:00|19467|19452|19467|19452|19467|19452|19467|19452|4
1602096900000|2020-10-07 18:55:00|19472|19457|19472|19457|19482|19467|19472|19457|12
1602097200000|2020-10-07 19:00:00|||||||||11
1602097500000|2020-10-07 19:05:00|19477|19462|19482|19467|19482|19467|19477|19462|8
1602097800000|2020-10-07 19:10:00|19487|19472|19487|19472|19492|19477|19487|19472|13
1602098100000|2020-10-07 19:15:00|||||||||2
1602098400000|2020-10-07 19:20:00|19482|19467|19482|19467|19482|19467|19482|19467|2
1602098700000|2020-10-07 19:25:00|19477|19462|19477|19462|19477|19462|19477|19462|3
1602099000000|2020-10-07 19:30:00|19482|19467|19477|19462|19482|19467|19472|19457|12
1602099300000|2020-10-07 19:35:00|||||||||7
1602099600000|2020-10-07 19:40:00|19482|19467|19477|19462|19482|19467|19472|19457|5
1602099900000|2020-10-07 19:45:00|19482|19467|19492|19477|19492|19477|19477|19462|16
1602100200000|2020-10-07 19:50:00|19487|19472|19507|19492|19512|19497|19487|19472|60
1602100500000|2020-10-07 19:55:00|19502|19487|19502|19487|19502|19487|19487|19472|30
1602100800000|2020-10-07 20:00:00|19487.4|19447.4|19475.8|19435.8|19487.4|19447.4|19470.9|19430.9|0
1602101100000|2020-10-07 20:05:00|19476|19436|19465.6|19425.6|19477|19437|19463.9|19423.9|0
1602101400000|2020-10-07 20:10:00|19465.8|19425.8|19483|19443|19486|19446|19465.6|19425.6|0
1602101700000|2020-10-07 20:15:00|19483.3|19443.3|19484.8|19444.8|19484.8|19444.8|19482.3|19442.3|0
1602102000000|2020-10-07 20:20:00|19484.3|19444.3|19484.3|19444.3|19484.8|19444.8|19483.3|19443.3|0
1602102300000|2020-10-07 20:25:00|19483.8|19443.8|19485.3|19445.3|19485.3|19445.3|19483.8|19443.8|0
1602102600000|2020-10-07 20:30:00|19485.9|19445.9|19491.5|19451.5|19492.7|19452.7|19482.5|19442.5|0
1602102900000|2020-10-07 20:35:00|19491.3|19451.3|19486.6|19446.6|19491.5|19451.5|19483.7|19443.7|0
1602103200000|2020-10-07 20:40:00|19486.4|19446.4|19478.8|19438.8|19487.8|19447.8|19476.4|19436.4|0
1602103500000|2020-10-07 20:45:00|19479.1|19439.1|19489|19449|19490.3|19450.3|19477.6|19437.6|0
1602103800000|2020-10-07 20:50:00|19488.8|19448.8|19477.9|19437.9|19489.3|19449.3|19477.9|19437.9|0
1602104100000|2020-10-07 20:55:00|19478.1|19438.1|19483.5|19443.5|19485.7|19445.7|19477.9|19437.9|0
1602104400000|2020-10-07 21:00:00|19482.5|19442.5|19485|19445|19486|19446|19481.5|19441.5|0
1602104700000|2020-10-07 21:05:00|19486|19446|19482.5|19442.5|19486|19446|19482.5|19442.5|0
1602105000000|2020-10-07 21:10:00|19483|19443|19483|19443|19485|19445|19482.5|19442.5|0
1602105300000|2020-10-07 21:15:00|19485|19445|19485.5|19445.5|19485.5|19445.5|19484|19444|0
1602105600000|2020-10-07 21:20:00|19483|19443|19483|19443|19483|19443|19483|19443|0
1602105900000|2020-10-07 21:25:00|19484.5|19444.5|19486|19446|19486|19446|19483.5|19443.5|0
1602106200000|2020-10-07 21:30:00|19486.5|19446.5|19486.5|19446.5|19486.5|19446.5|19486|19446|0
1602106500000|2020-10-07 21:35:00|19487.5|19447.5|19486.5|19446.5|19487.5|19447.5|19486|19446|0
1602106800000|2020-10-07 21:40:00|19486|19446|19483.5|19443.5|19486|19446|19483.5|19443.5|0
1602107100000|2020-10-07 21:45:00|19483|19443|19485.5|19445.5|19485.5|19445.5|19483|19443|0
1602107400000|2020-10-07 21:50:00|19486|19446|19486|19446|19486|19446|19486|19446|0
1602107700000|2020-10-07 21:55:00|19485|19445|19485|19445|19485.5|19445.5|19485|19445|0
1602108000000|2020-10-07 22:00:00|19483.3|19443.3|19490|19450|19490|19450|19473.8|19433.8|0
1602108300000|2020-10-07 22:05:00|19490.2|19450.2|19488.7|19448.7|19491.2|19451.2|19486.3|19446.3|0
1602108600000|2020-10-07 22:10:00|19488.8|19448.8|19494.1|19454.1|19494.1|19454.1|19485.1|19445.1|0
1602108900000|2020-10-07 22:15:00|19494.3|19454.3|19491.8|19451.8|19497.1|19457.1|19488.7|19448.7|0
1602109200000|2020-10-07 22:20:00|19491.7|19451.7|19504.3|19464.3|19506.7|19466.7|19491.2|19451.2|0
1602109500000|2020-10-07 22:25:00|19504.1|19464.1|19498.3|19458.3|19504.1|19464.1|19497.7|19457.7|0
1602109800000|2020-10-07 22:30:00|19498.2|19458.2|19502|19462|19504.3|19464.3|19497.7|19457.7|0
1602110100000|2020-10-07 22:35:00|19502.1|19462.1|19504.3|19464.3|19504.9|19464.9|19498.9|19458.9|0
1602110400000|2020-10-07 22:40:00|19504.1|19464.1|19497.7|19457.7|19504.1|19464.1|19496.5|19456.5|0
1602110700000|2020-10-07 22:45:00|19497.9|19457.9|19502.6|19462.6|19509.1|19469.1|19497.9|19457.9|0
1602111000000|2020-10-07 22:50:00|19502.4|19462.4|19507.3|19467.3|19507.9|19467.9|19500.2|19460.2|0
1602111300000|2020-10-07 22:55:00|19507.2|19467.2|19501.4|19461.4|19507.2|19467.2|19500.8|19460.8|0
1602111600000|2020-10-07 23:00:00|19501.3|19461.3|19501.4|19461.4|19502.6|19462.6|19499.5|19459.5|0
1602111900000|2020-10-07 23:05:00|19501.5|19461.5|19501.4|19461.4|19504.3|19464.3|19500.2|19460.2|0
1602112200000|2020-10-07 23:10:00|19501.5|19461.5|19497.7|19457.7|19502|19462|19497.1|19457.1|0
1602112500000|2020-10-07 23:15:00|19497.5|19457.5|19497.7|19457.7|19498.9|19458.9|19496.5|19456.5|0
1602112800000|2020-10-07 23:20:00|19497.8|19457.8|19498.9|19458.9|19500.2|19460.2|19497.7|19457.7|0
1602113100000|2020-10-07 23:25:00|19498.8|19458.8|19506.5|19466.5|19508.9|19468.9|19496.5|19456.5|0
1602113400000|2020-10-07 23:30:00|19506.3|19466.3|19511.4|19471.4|19512.6|19472.6|19499.9|19459.9|0
1602113700000|2020-10-07 23:35:00|19511.5|19471.5|19528.1|19488.1|19529.9|19489.9|19511.5|19471.5|0
1602114000000|2020-10-07 23:40:00|19528|19488|19526.9|19486.9|19530.5|19490.5|19525.7|19485.7|0
1602114300000|2020-10-07 23:45:00|19526.8|19486.8|19530.5|19490.5|19531.7|19491.7|19525.7|19485.7|0
1602114600000|2020-10-07 23:50:00|19530.3|19490.3|19529.3|19489.3|19532.9|19492.9|19528.1|19488.1|0
1602114900000|2020-10-07 23:55:00|19529.1|19489.1|19526.9|19486.9|19531.7|19491.7|19526.9|19486.9|0
1602115200000|2020-10-08 00:00:00|19527.1|19487.1|19515.5|19475.5|19529.3|19489.3|19513.8|19473.8|0
1602115500000|2020-10-08 00:05:00|19515.2|19475.2|19503.5|19463.5|19515.5|19475.5|19502.3|19462.3|0
1602115800000|2020-10-08 00:10:00|19503.1|19463.1|19497.5|19457.5|19508.9|19468.9|19491.5|19451.5|0
1602116100000|2020-10-08 00:15:00|19497.7|19457.7|19507.8|19467.8|19508|19468|19480.6|19440.6|0
1602116400000|2020-10-08 00:20:00|19509.8|19469.8|19524.2|19484.2|19529.5|19489.5|19509.8|19469.8|0
1602116700000|2020-10-08 00:25:00|19524.1|19484.1|19530.2|19490.2|19535.6|19495.6|19518.4|19478.4|0
1602117000000|2020-10-08 00:30:00|19530.1|19490.1|19536.1|19496.1|19536.1|19496.1|19524.5|19484.5|0
1602117300000|2020-10-08 00:35:00|19536|19496|19524.9|19484.9|19536.1|19496.1|19524.9|19484.9|0
1602117600000|2020-10-08 00:40:00|19524.8|19484.8|19524.8|19484.8|19524.9|19484.9|19519.1|19479.1|0
1602117900000|2020-10-08 00:45:00|19522.8|19482.8|19530.3|19490.3|19536|19496|19519|19479|0
1602118200000|2020-10-08 00:50:00|19530.2|19490.2|19535.9|19495.9|19536.1|19496.1|19530.2|19490.2|0
1602118500000|2020-10-08 00:55:00|19535.7|19495.7|19512.6|19472.6|19535.7|19495.7|19511.6|19471.6|0
1602118800000|2020-10-08 01:00:00|19512.5|19472.5|19512.4|19472.4|19523.7|19483.7|19506.4|19466.4|0
1602119100000|2020-10-08 01:05:00|19512.2|19472.2|19518.5|19478.5|19524|19484|19512.2|19472.2|0
1602119400000|2020-10-08 01:10:00|19518.4|19478.4|19524.2|19484.2|19529.8|19489.8|19518.1|19478.1|0
1602119700000|2020-10-08 01:15:00|19525.2|19485.2|19521.5|19481.5|19527|19487|19512.3|19472.3|0
1602120000000|2020-10-08 01:20:00|19520.5|19480.5|19510.4|19470.4|19530.5|19490.5|19510.2|19470.2|0
1602120300000|2020-10-08 01:25:00|19510.5|19470.5|19514.1|19474.1|19514.1|19474.1|19507|19467|0
1602120600000|2020-10-08 01:30:00|19515.7|19475.7|19512.7|19472.7|19518.4|19478.4|19495.6|19455.6|0
1602120900000|2020-10-08 01:35:00|19512.8|19472.8|19518.8|19478.8|19524.6|19484.6|19510|19470|0
1602121200000|2020-10-08 01:40:00|19518.7|19478.7|19513.3|19473.3|19519|19479|19507.3|19467.3|0
1602121500000|2020-10-08 01:45:00|19513.2|19473.2|19512.8|19472.8|19513.5|19473.5|19507|19467|0
1602121800000|2020-10-08 01:50:00|19512.7|19472.7|19524.8|19484.8|19530.2|19490.2|19507.3|19467.3|0
1602122100000|2020-10-08 01:55:00|19524.7|19484.7|19555.2|19515.2|19566.3|19526.3|19524.6|19484.6|0
1602122400000|2020-10-08 02:00:00|19555.3|19515.3|19547.2|19507.2|19563.5|19523.5|19546.8|19506.8|0
1602122700000|2020-10-08 02:05:00|19547.1|19507.1|19533|19493|19550|19510|19521.5|19481.5|0
1602123000000|2020-10-08 02:10:00|19533.1|19493.1|19527.2|19487.2|19538.3|19498.3|19513.2|19473.2|0
1602123300000|2020-10-08 02:15:00|19527.1|19487.1|19526.8|19486.8|19532.6|19492.6|19521.3|19481.3|0
1602123600000|2020-10-08 02:20:00|19526.7|19486.7|19532.8|19492.8|19538.2|19498.2|19521.1|19481.1|0
1602123900000|2020-10-08 02:25:00|19532.7|19492.7|19517.8|19477.8|19532.7|19492.7|19508.8|19468.8|0
1602124200000|2020-10-08 02:30:00|19518.8|19478.8|19521.5|19481.5|19524.3|19484.3|19514.5|19474.5|0
1602124500000|2020-10-08 02:35:00|19521.4|19481.4|19526.9|19486.9|19527.1|19487.1|19515.8|19475.8|0
1602124800000|2020-10-08 02:40:00|19526.8|19486.8|19532.7|19492.7|19532.8|19492.8|19521.2|19481.2|0
1602125100000|2020-10-08 02:45:00|19532.6|19492.6|19532.3|19492.3|19538.7|19498.7|19526.9|19486.9|0
1602125400000|2020-10-08 02:50:00|19532.1|19492.1|19532.6|19492.6|19532.6|19492.6|19521|19481|0
1602125700000|2020-10-08 02:55:00|19534.6|19494.6|19535.2|19495.2|19538.2|19498.2|19532.1|19492.1|0
1602126000000|2020-10-08 03:00:00|19536.2|19496.2|19538|19498|19543.7|19503.7|19535.1|19495.1|0
1602126300000|2020-10-08 03:05:00|19537.9|19497.9|19538.2|19498.2|19543.7|19503.7|19532.7|19492.7|0
1602126600000|2020-10-08 03:10:00|19538|19498|19538|19498|19543.6|19503.6|19538|19498|0
1602126900000|2020-10-08 03:15:00|19537.9|19497.9|19537.6|19497.6|19538|19498|19532.4|19492.4|0
1602127200000|2020-10-08 03:20:00|19537.5|19497.5|19531.1|19491.1|19537.5|19497.5|19521|19481|0
1602127500000|2020-10-08 03:25:00|19529.5|19489.5|19521.3|19481.3|19529.5|19489.5|19521.3|19481.3|0
1602127800000|2020-10-08 03:30:00|19521.2|19481.2|19521.2|19481.2|19524|19484|19515.7|19475.7|0
1602128100000|2020-10-08 03:35:00|19521.1|19481.1|19526.8|19486.8|19532.4|19492.4|19521|19481|0
1602128400000|2020-10-08 03:40:00|19525.8|19485.8|19532.6|19492.6|19532.6|19492.6|19524.1|19484.1|0
1602128700000|2020-10-08 03:45:00|19532.7|19492.7|19538.3|19498.3|19543.7|19503.7|19532.3|19492.3|0
1602129000000|2020-10-08 03:50:00|19538.2|19498.2|19532.4|19492.4|19538.2|19498.2|19532.4|19492.4|0
1602129300000|2020-10-08 03:55:00|19532.3|19492.3|19526.7|19486.7|19532.3|19492.3|19521|19481|0
1602129600000|2020-10-08 04:00:00|19526.8|19486.8|19532.6|19492.6|19532.6|19492.6|19526.7|19486.7|0
1602129900000|2020-10-08 04:05:00|19532.4|19492.4|19532.3|19492.3|19532.5|19492.5|19521.3|19481.3|0
1602130200000|2020-10-08 04:10:00|19532.2|19492.2|19515.7|19475.7|19532.3|19492.3|19515.7|19475.7|0
1602130500000|2020-10-08 04:15:00|19515.6|19475.6|19507.4|19467.4|19515.7|19475.7|19501.5|19461.5|0
1602130800000|2020-10-08 04:20:00|19507.3|19467.3|19504.7|19464.7|19515.7|19475.7|19504.6|19464.6|0
1602131100000|2020-10-08 04:25:00|19504.8|19464.8|19515.7|19475.7|19515.7|19475.7|19504.6|19464.6|0
1602131400000|2020-10-08 04:30:00|19515.6|19475.6|19518.2|19478.2|19520.9|19480.9|19510.1|19470.1|0
1602131700000|2020-10-08 04:35:00|19519.2|19479.2|19526.8|19486.8|19532.1|19492.1|19519.2|19479.2|0
1602132000000|2020-10-08 04:40:00|19526.7|19486.7|19526.8|19486.8|19527.1|19487.1|19524|19484|0
1602132300000|2020-10-08 04:45:00|19526.9|19486.9|19521.3|19481.3|19526.9|19486.9|19516|19476|0
1602132600000|2020-10-08 04:50:00|19521.2|19481.2|19527.2|19487.2|19527.4|19487.4|19521.2|19481.2|0
1602132900000|2020-10-08 04:55:00|19526.2|19486.2|19532.9|19492.9|19532.9|19492.9|19524.4|19484.4|0
1602133200000|2020-10-08 05:00:00|19532.8|19492.8|19533.1|19493.1|19533.1|19493.1|19532.7|19492.7|0
1602133500000|2020-10-08 05:05:00|19533|19493|19533|19493|19533.1|19493.1|19527.5|19487.5|0
1602133800000|2020-10-08 05:10:00|19532.9|19492.9|19538.5|19498.5|19538.8|19498.8|19532.8|19492.8|0
1602134100000|2020-10-08 05:15:00|19536.5|19496.5|19538.6|19498.6|19538.6|19498.6|19527.1|19487.1|0
1602134400000|2020-10-08 05:20:00|19538.7|19498.7|19531.3|19491.3|19538.9|19498.9|19527.2|19487.2|0
1602134700000|2020-10-08 05:25:00|19531.2|19491.2|19522.5|19482.5|19531.3|19491.3|19519.4|19479.4|0
1602135000000|2020-10-08 05:30:00|19523.5|19483.5|19514.2|19474.2|19525.3|19485.3|19514|19474|0
1602135300000|2020-10-08 05:35:00|19516.2|19476.2|19522.9|19482.9|19525.7|19485.7|19516.2|19476.2|0
1602135600000|2020-10-08 05:40:00|19523.9|19483.9|19519.9|19479.9|19525.7|19485.7|19519.9|19479.9|0
1602135900000|2020-10-08 05:45:00|19520.9|19480.9|19514.2|19474.2|19525.4|19485.4|19514|19474|0
1602136200000|2020-10-08 05:50:00|19514.3|19474.3|19520.2|19480.2|19520.4|19480.4|19514.2|19474.2|0
1602136500000|2020-10-08 05:55:00|19520.3|19480.3|19515.4|19475.4|19526.1|19486.1|19515|19475|0
1602136800000|2020-10-08 06:00:00|19515.6|19475.6|19532|19517|19542|19527|19502|19475.6|85
1602137100000|2020-10-08 06:05:00|19527|19512|19527|19512|19527|19512|19522|19507|19
1602137400000|2020-10-08 06:10:00|19522|19507|19522|19507|19542|19527|19522|19507|30
1602137700000|2020-10-08 06:15:00|19532|19517|19532|19517|19537|19522|19532|19517|12
1602138000000|2020-10-08 06:20:00|19537|19522|19532|19517|19537|19522|19532|19517|7
1602138300000|2020-10-08 06:25:00|19527|19512|19532|19517|19537|19522|19527|19512|13
1602138600000|2020-10-08 06:30:00|19537|19522|19537|19522|19537|19522|19532|19517|6
1602138900000|2020-10-08 06:35:00|19542|19527|19562|19547|19562|19547|19537|19522|37
1602139200000|2020-10-08 06:40:00|19557|19542|19557|19542|19562|19547|19552|19537|11
1602139500000|2020-10-08 06:45:00|19562|19547|19552|19537|19562|19547|19552|19537|29
1602139800000|2020-10-08 06:50:00|19557|19542|19557|19542|19557|19542|19557|19542|5
1602140100000|2020-10-08 06:55:00|19552|19537|19552|19537|19552|19537|19547|19532|14
1602140400000|2020-10-08 07:00:00|19542|19527|19542|19527|19552|19537|19522|19507|450
1602140700000|2020-10-08 07:05:00|19547|19532|19547|19532|19562|19547|19522|19507|594
1602141000000|2020-10-08 07:10:00|19542|19527|19547|19532|19567|19552|19537|19522|420
1602141300000|2020-10-08 07:15:00|19552|19537|19567|19552|19567|19552|19552|19537|272
1602141600000|2020-10-08 07:20:00|19577|19562|19592|19577|19602|19587|19562|19547|372
1602141900000|2020-10-08 07:25:00|19597|19582|19592|19577|19622|19607|19587|19572|305
1602142200000|2020-10-08 07:30:00|19587|19572|19597|19582|19602|19587|19577|19562|225
1602142500000|2020-10-08 07:35:00|19592|19577|19612|19597|19612|19597|19592|19577|279
1602142800000|2020-10-08 07:40:00|19612.6|19597.6|19597.6|19582.6|19617.6|19602.6|19592.6|19577.6|378
1602143100000|2020-10-08 07:45:00|19592.6|19577.6|19567.6|19552.6|19592.6|19577.6|19562.6|19547.6|295
1602143400000|2020-10-08 07:50:00|19572.6|19557.6|19557.6|19542.6|19572.6|19557.6|19547.6|19532.6|192
1602143700000|2020-10-08 07:55:00|19552.6|19537.6|19557.6|19542.6|19567.6|19552.6|19547.6|19532.6|158
1602144000000|2020-10-08 08:00:00|19552.6|19537.6|19572.6|19557.6|19577.6|19562.6|19552.6|19537.6|138
1602144300000|2020-10-08 08:05:00|19577.6|19562.6|19567.6|19552.6|19582.6|19567.6|19562.6|19547.6|203
1602144600000|2020-10-08 08:10:00|19562.6|19547.6|19542.6|19527.6|19562.6|19547.6|19537.6|19522.6|178
1602144900000|2020-10-08 08:15:00|19537.6|19522.6|19497.6|19482.6|19537.6|19522.6|19497.6|19482.6|267
1602145200000|2020-10-08 08:20:00|19492.6|19477.6|19482.6|19467.6|19492.6|19477.6|19467.6|19452.6|293
1602145500000|2020-10-08 08:25:00|19487.6|19472.6|19472.6|19457.6|19492.6|19477.6|19467.6|19452.6|186
1602145800000|2020-10-08 08:30:00|19477.6|19462.6|19507.6|19492.6|19512.6|19497.6|19477.6|19462.6|193
1602146100000|2020-10-08 08:35:00|19502.6|19487.6|19522.6|19507.6|19522.6|19507.6|19487.6|19472.6|179
1602146400000|2020-10-08 08:40:00|19517.6|19502.6|19532.6|19517.6|19537.6|19522.6|19517.6|19502.6|91
1602146700000|2020-10-08 08:45:00|19537.6|19522.6|19537.6|19522.6|19547.6|19532.6|19532.6|19517.6|105
1602147000000|2020-10-08 08:50:00|19542.6|19527.6|19542.6|19527.6|19552.6|19537.6|19537.6|19522.6|89
1602147300000|2020-10-08 08:55:00|19547.6|19532.6|19552.6|19537.6|19557.6|19542.6|19547.6|19532.6|103
1602147600000|2020-10-08 09:00:00|19547.6|19532.6|19562.6|19547.6|19562.6|19547.6|19537.6|19522.6|117
1602147900000|2020-10-08 09:05:00|19567.6|19552.6|19552.6|19537.6|19577.6|19562.6|19542.6|19527.6|240
1602148200000|2020-10-08 09:10:00|19562.6|19547.6|19572.6|19557.6|19577.6|19562.6|19557.6|19542.6|113
1602148500000|2020-10-08 09:15:00|19577.6|19562.6|19537.6|19522.6|19577.6|19562.6|19537.6|19522.6|131
1602148800000|2020-10-08 09:20:00|19542.6|19527.6|19537.6|19522.6|19542.6|19527.6|19537.6|19522.6|98
1602149100000|2020-10-08 09:25:00|19542.6|19527.6|19557.6|19542.6|19557.6|19542.6|19537.6|19522.6|121
1602149400000|2020-10-08 09:30:00|19562.6|19547.6|19552.6|19537.6|19562.6|19547.6|19552.6|19537.6|78
1602149700000|2020-10-08 09:35:00|19547.6|19532.6|19547.6|19532.6|19562.6|19547.6|19537.6|19522.6|84
1602150000000|2020-10-08 09:40:00|19542.6|19527.6|19547.6|19532.6|19552.6|19537.6|19537.6|19522.6|57
1602150300000|2020-10-08 09:45:00|19542.6|19527.6|19547.6|19532.6|19557.6|19542.6|19542.6|19527.6|63
1602150600000|2020-10-08 09:50:00|19552.6|19537.6|19542.6|19527.6|19552.6|19537.6|19537.6|19522.6|58
1602150900000|2020-10-08 09:55:00|19547.6|19532.6|19552.6|19537.6|19552.6|19537.6|19532.6|19517.6|84
1602151200000|2020-10-08 10:00:00|19547.6|19532.6|19562.6|19547.6|19562.6|19547.6|19542.6|19527.6|58
1602151500000|2020-10-08 10:05:00|19567.6|19552.6|19587.6|19572.6|19592.6|19577.6|19562.6|19547.6|68
1602151800000|2020-10-08 10:10:00|19582.6|19567.6|19587.6|19572.6|19597.6|19582.6|19582.6|19567.6|132
1602152100000|2020-10-08 10:15:00|19582.6|19567.6|19562.6|19547.6|19592.6|19577.6|19562.6|19547.6|70
1602152400000|2020-10-08 10:20:00|19567.6|19552.6|19567.6|19552.6|19572.6|19557.6|19562.6|19547.6|109
1602152700000|2020-10-08 10:25:00|19572.6|19557.6|19587.6|19572.6|19592.6|19577.6|19572.6|19557.6|130
1602153000000|2020-10-08 10:30:00|19592.6|19577.6|19602.6|19587.6|19607.6|19592.6|19592.6|19577.6|143
1602153300000|2020-10-08 10:35:00|19597.6|19582.6|19587.6|19572.6|19602.6|19587.6|19587.6|19572.6|113
1602153600000|2020-10-08 10:40:00|19592.6|19577.6|19587.6|19572.6|19592.6|19577.6|19587.6|19572.6|35
1602153900000|2020-10-08 10:45:00|19592.6|19577.6|19582.6|19567.6|19607.6|19592.6|19577.6|19562.6|97
1602154200000|2020-10-08 10:50:00|19587.6|19572.6|19557.6|19542.6|19587.6|19572.6|19557.6|19542.6|67
1602154500000|2020-10-08 10:55:00|19562.6|19547.6|19562.6|19547.6|19572.6|19557.6|19557.6|19542.6|57
1602154800000|2020-10-08 11:00:00|19567.6|19552.6|19577.6|19562.6|19577.6|19562.6|19567.6|19552.6|48
1602155100000|2020-10-08 11:05:00|19572.6|19557.6|19557.6|19542.6|19572.6|19557.6|19557.6|19542.6|33
1602155400000|2020-10-08 11:10:00|19562.6|19547.6|19562.6|19547.6|19572.6|19557.6|19557.6|19542.6|42
1602155700000|2020-10-08 11:15:00|19557.6|19542.6|19562.6|19547.6|19562.6|19547.6|19552.6|19537.6|46
1602156000000|2020-10-08 11:20:00|19552.6|19537.6|19557.6|19542.6|19562.6|19547.6|19552.6|19537.6|97
1602156300000|2020-10-08 11:25:00|19552.6|19537.6|19557.6|19542.6|19562.6|19547.6|19547.6|19532.6|50
1602156600000|2020-10-08 11:30:00|19552.6|19537.6|19532.6|19517.6|19552.6|19537.6|19532.6|19517.6|73
1602156900000|2020-10-08 11:35:00|19537.6|19522.6|19537.6|19522.6|19542.6|19527.6|19532.6|19517.6|42
1602157200000|2020-10-08 11:40:00|19536.3|19521.3|19541.3|19526.3|19541.3|19526.3|19536.3|19521.3|35
1602157500000|2020-10-08 11:45:00|19546.3|19531.3|19541.3|19526.3|19546.3|19531.3|19541.3|19526.3|53
1602157800000|2020-10-08 11:50:00|19536.3|19521.3|19541.3|19526.3|19546.3|19531.3|19536.3|19521.3|35
1602158100000|2020-10-08 11:55:00|19536.3|19521.3|19536.3|19521.3|19541.3|19526.3|19536.3|19521.3|26
1602158400000|2020-10-08 12:00:00|19541.3|19526.3|19531.3|19516.3|19541.3|19526.3|19526.3|19511.3|16
1602158700000|2020-10-08 12:05:00|19536.3|19521.3|19531.3|19516.3|19541.3|19526.3|19531.3|19516.3|27
1602159000000|2020-10-08 12:10:00|19526.3|19511.3|19551.3|19536.3|19556.3|19541.3|19526.3|19511.3|102
1602159300000|2020-10-08 12:15:00|19556.3|19541.3|19561.3|19546.3|19571.3|19556.3|19556.3|19541.3|77
1602159600000|2020-10-08 12:20:00|19556.3|19541.3|19556.3|19541.3|19556.3|19541.3|19551.3|19536.3|29
1602159900000|2020-10-08 12:25:00|19551.3|19536.3|19561.3|19546.3|19561.3|19546.3|19551.3|19536.3|20
1602160200000|2020-10-08 12:30:00|19566.3|19551.3|19536.3|19521.3|19566.3|19551.3|19536.3|19521.3|112
1602160500000|2020-10-08 12:35:00|19531.3|19516.3|19536.3|19521.3|19541.3|19526.3|19531.3|19516.3|31
1602160800000|2020-10-08 12:40:00|19541.3|19526.3|19561.3|19546.3|19566.3|19551.3|19541.3|19526.3|44
1602161100000|2020-10-08 12:45:00|19556.3|19541.3|19576.3|19561.3|19576.3|19561.3|19556.3|19541.3|28
1602161400000|2020-10-08 12:50:00|19571.3|19556.3|19571.3|19556.3|19581.3|19566.3|19566.3|19551.3|57
1602161700000|2020-10-08 12:55:00|19566.3|19551.3|19561.3|19546.3|19571.3|19556.3|19561.3|19546.3|54
1602162000000|2020-10-08 13:00:00|19566.3|19551.3|19551.3|19536.3|19566.3|19551.3|19551.3|19536.3|44
1602162300000|2020-10-08 13:05:00|19546.3|19531.3|19541.3|19526.3|19551.3|19536.3|19536.3|19521.3|60
1602162600000|2020-10-08 13:10:00|19546.3|19531.3|19566.3|19551.3|19566.3|19551.3|19546.3|19531.3|57
1602162900000|2020-10-08 13:15:00|19561.3|19546.3|19566.3|19551.3|19576.3|19561.3|19561.3|19546.3|80
1602163200000|2020-10-08 13:20:00|19571.3|19556.3|19566.3|19551.3|19571.3|19556.3|19561.3|19546.3|42
1602163500000|2020-10-08 13:25:00|19561.3|19546.3|19576.3|19561.3|19576.3|19561.3|19561.3|19546.3|33
1602163800000|2020-10-08 13:30:00|19571.3|19556.3|19581.3|19566.3|19591.3|19576.3|19566.3|19551.3|159
1602164100000|2020-10-08 13:35:00|19586.3|19571.3|19596.3|19581.3|19596.3|19581.3|19581.3|19566.3|181
1602164400000|2020-10-08 13:40:00|19591.3|19576.3|19591.3|19576.3|19591.3|19576.3|19586.3|19571.3|192
1602164700000|2020-10-08 13:45:00|19586.3|19571.3|19566.3|19551.3|19586.3|19571.3|19566.3|19551.3|145
1602165000000|2020-10-08 13:50:00|19561.3|19546.3|19586.3|19571.3|19586.3|19571.3|19561.3|19546.3|98
1602165300000|2020-10-08 13:55:00|19591.3|19576.3|19601.3|19586.3|19606.3|19591.3|19591.3|19576.3|138
1602165600000|2020-10-08 14:00:00|19606.3|19591.3|19601.3|19586.3|19606.3|19591.3|19576.3|19561.3|254
1602165900000|2020-10-08 14:05:00|19596.3|19581.3|19581.3|19566.3|19596.3|19581.3|19576.3|19561.3|166
1602166200000|2020-10-08 14:10:00|19580.4|19565.4|19595.4|19580.4|19595.4|19580.4|19575.4|19560.4|127
1602166500000|2020-10-08 14:15:00|19590.4|19575.4|19605.4|19590.4|19610.4|19595.4|19590.4|19575.4|123
1602166800000|2020-10-08 14:20:00|19610.4|19595.4|19615.4|19600.4|19615.4|19600.4|19605.4|19590.4|120
1602167100000|2020-10-08 14:25:00|19620.4|19605.4|19600.4|19585.4|19620.4|19605.4|19595.4|19580.4|105
1602167400000|2020-10-08 14:30:00|19605.4|19590.4|19630.4|19615.4|19635.4|19620.4|19600.4|19585.4|208
1602167700000|2020-10-08 14:35:00|19635.4|19620.4|19625.4|19610.4|19635.4|19620.4|19620.4|19605.4|72
1602168000000|2020-10-08 14:40:00|19630.4|19615.4|19610.4|19595.4|19630.4|19615.4|19565.4|19550.4|207
1602168300000|2020-10-08 14:45:00|19605.4|19590.4|19615.4|19600.4|19620.4|19605.4|19605.4|19590.4|93
1602168600000|2020-10-08 14:50:00|19620.4|19605.4|19615.4|19600.4|19630.4|19615.4|19615.4|19600.4|88
1602168900000|2020-10-08 14:55:00|19610.4|19595.4|19615.4|19600.4|19625.4|19610.4|19610.4|19595.4|120
1602169200000|2020-10-08 15:00:00|19620.4|19605.4|19595.4|19580.4|19625.4|19610.4|19590.4|19575.4|297
1602169500000|2020-10-08 15:05:00|19600.4|19585.4|19615.4|19600.4|19620.4|19605.4|19595.4|19580.4|123
1602169800000|2020-10-08 15:10:00|19620.4|19605.4|19620.4|19605.4|19620.4|19605.4|19610.4|19595.4|133
1602170100000|2020-10-08 15:15:00|19625.4|19610.4|19600.4|19585.4|19625.4|19610.4|19600.4|19585.4|222
1602170400000|2020-10-08 15:20:00|19605.4|19590.4|19600.4|19585.4|19610.4|19595.4|19590.4|19575.4|287
1602170700000|2020-10-08 15:25:00|19595.4|19580.4|19610.4|19595.4|19615.4|19600.4|19590.4|19575.4|491
1602171000000|2020-10-08 15:30:00|19605.4|19590.4|19590.4|19575.4|19605.4|19590.4|19570.4|19555.4|459
1602171300000|2020-10-08 15:35:00|19585.4|19570.4|19610.4|19595.4|19615.4|19600.4|19585.4|19570.4|275
1602171600000|2020-10-08 15:40:00|19605.4|19590.4|19600.4|19585.4|19610.4|19595.4|19590.4|19575.4|72
1602171900000|2020-10-08 15:45:00|19595.4|19580.4|19600.4|19585.4|19600.4|19585.4|19590.4|19575.4|62
1602172200000|2020-10-08 15:50:00|19595.4|19575.4|19585.4|19565.4|19595.4|19575.4|19585.4|19565.4|27
1602172500000|2020-10-08 15:55:00|19590.4|19560.4|19580.4|19560.4|19595.4|19575.4|19580.4|19560.4|79
1602172800000|2020-10-08 16:00:00|19585.4|19565.4|19585.4|19565.4|19590.4|19570.4|19575.4|19555.4|75
1602173100000|2020-10-08 16:05:00|19590.4|19570.4|19595.4|19570.4|19600.4|19580.4|19580.4|19560.4|44
1602173400000|2020-10-08 16:10:00|19590.4|19575.4|19595.4|19575.4|19595.4|19575.4|19590.4|19570.4|7
1602173700000|2020-10-08 16:15:00|19590.4|19570.4|19600.4|19575.4|19600.4|19580.4|19590.4|19570.4|20
1602174000000|2020-10-08 16:20:00|19595.4|19580.4|19605.4|19580.4|19605.4|19580.4|19595.4|19575.4|7
1602174300000|2020-10-08 16:25:00||19585.4||19585.4||19585.4||19580.4|2
1602174600000|2020-10-08 16:30:00|19600.4|19580.4|19605.4|19585.4|19605.4|19585.4|19600.4|19580.4|16
1602174900000|2020-10-08 16:35:00|19610.4|19580.4|19610.4|19590.4|19610.4|19590.4|19600.4|19580.4|7
1602175200000|2020-10-08 16:40:00|19615.4|19595.4|19610.4|19585.4|19615.4|19595.4|19605.4|19585.4|16
1602175500000|2020-10-08 16:45:00|19605.4|19590.4|19605.4|19585.4|19610.4|19590.4|19605.4|19580.4|15
1602175800000|2020-10-08 16:50:00|19610.4|19590.4|19605.4|19580.4|19610.4|19590.4|19600.4|19580.4|6
1602176100000|2020-10-08 16:55:00|19600.4|19575.4|19605.4|19580.4|19605.4|19580.4|19595.4|19575.4|22
1602176400000|2020-10-08 17:00:00|19600.4|19585.4|19600.4|19580.4|19605.4|19585.4|19600.4|19580.4|3
1602176700000|2020-10-08 17:05:00|19605.4|19585.4|19600.4|19580.4|19605.4|19585.4|19600.4|19575.4|1
1602177000000|2020-10-08 17:10:00|19605.4|19585.4|19605.4|19580.4|19605.4|19585.4|19600.4|19580.4|3
1602177300000|2020-10-08 17:15:00|19600.4|19585.4|19600.4|19580.4|19600.4|19585.4|19600.4|19580.4|1
1602177600000|2020-10-08 17:20:00|19595.4|19575.4|19600.4|19575.4|19600.4|19580.4|19595.4|19575.4|7
1602177900000|2020-10-08 17:25:00||19580.4||19580.4||19580.4||19580.4|0
1602178200000|2020-10-08 17:30:00|19605.4|19585.4|19600.4|19580.4|19605.4|19585.4|19600.4|19580.4|7
1602178500000|2020-10-08 17:35:00|19605.4|19585.4|19605.4|19580.4|19605.4|19585.4|19600.4|19580.4|2
1602178800000|2020-10-08 17:40:00||19585.4||19585.4||19585.4||19580.4|2
1602179100000|2020-10-08 17:45:00|19600.4|19580.4|19605.4|19585.4|19605.4|19585.4|19600.4|19580.4|2
1602179400000|2020-10-08 17:50:00|19610.4|19590.4|19610.4|19590.4|19610.4|19590.4|19610.4|19585.4|14
1602179700000|2020-10-08 17:55:00|19615.4|19595.4|19610.4|19585.4|19615.4|19595.4|19605.4|19585.4|24
1602180000000|2020-10-08 18:00:00|19605.4||19605.4||19610.4||19605.4||3
1602180300000|2020-10-08 18:05:00|19610.4|19590.4|19620.4|19600.4|19620.4|19600.4|19610.4|19590.4|31
1602180600000|2020-10-08 18:10:00|19625.4|19605.4|19620.4|19600.4|19625.4|19605.4|19620.4|19600.4|13
1602180900000|2020-10-08 18:15:00|19625.4|19605.4|19625.4|19605.4|19630.4|19610.4|19620.4|19605.4|16
1602181200000|2020-10-08 18:20:00|19620.4|19600.4|19625.4|19605.4|19630.4|19610.4|19620.4|19600.4|15
1602181500000|2020-10-08 18:25:00|19630.4|19600.4|19620.4|19605.4|19630.4|19605.4|19620.4|19600.4|18
1602181800000|2020-10-08 18:30:00|19615.4|19600.4|19625.4|19610.4|19625.4|19610.4|19615.4|19600.4|7
1602182100000|2020-10-08 18:35:00|19620.4|19605.4|19620.4|19605.4|19620.4|19605.4|19615.4|19600.4|6
1602182400000|2020-10-08 18:40:00|19625.4|19610.4|19620.4|19605.4|19625.4|19610.4|19620.4|19605.4|4
1602182700000|2020-10-08 18:45:00|19615.4|19600.4|19620.4|19605.4|19620.4|19605.4|19615.4|19600.4|6
1602183000000|2020-10-08 18:50:00|||||||||1
1602183300000|2020-10-08 18:55:00|19625.4|19610.4|19625.4|19610.4|19625.4|19610.4|19625.4|19610.4|3
1602183600000|2020-10-08 19:00:00|19620.4|19605.4|19615.4|19600.4|19620.4|19605.4|19610.4|19595.4|13
1602183900000|2020-10-08 19:05:00|19620.4|19605.4|19620.4|19605.4|19620.4|19605.4|19620.4|19605.4|3
1602184200000|2020-10-08 19:10:00|19615.4|19600.4|19610.4|19595.4|19615.4|19600.4|19605.4|19590.4|49
1602184500000|2020-10-08 19:15:00|19605.4|19590.4|19600.4|19585.4|19605.4|19590.4|19600.4|19585.4|8
1602184800000|2020-10-08 19:20:00|||||||||10
1602185100000|2020-10-08 19:25:00|||||||||1
1602185400000|2020-10-08 19:30:00|19605.4|19590.4|19615.4|19600.4|19615.4|19600.4|19605.4|19590.4|63
1602185700000|2020-10-08 19:35:00|19610.4|19595.4|19615.4|19600.4|19620.4|19605.4|19610.4|19595.4|37
1602186000000|2020-10-08 19:40:00|19620.4|19605.4|19615.4|19600.4|19620.4|19605.4|19615.4|19600.4|5
1602186300000|2020-10-08 19:45:00|19620.4|19605.4|19620.4|19605.4|19620.4|19605.4|19615.4|19600.4|6
1602186600000|2020-10-08 19:50:00|19615.4|19600.4|19625.4|19610.4|19625.4|19610.4|19615.4|19600.4|24
1602186900000|2020-10-08 19:55:00|19620.4|19605.4|19635.4|19620.4|19635.4|19620.4|19615.4|19600.4|19
1602187200000|2020-10-08 20:00:00|19634.2|19594.2|19625.8|19585.8|19634.8|19594.8|19622.2|19582.2|0
1602187500000|2020-10-08 20:05:00|19625.9|19585.9|19624|19584|19627|19587|19621.6|19581.6|0
1602187800000|2020-10-08 20:10:00|19623.8|19583.8|19629|19589|19632.4|19592.4|19616.2|19576.2|0
1602188100000|2020-10-08 20:15:00|19628.8|19588.8|19628.3|19588.3|19630.3|19590.3|19627.8|19587.8|0
1602188400000|2020-10-08 20:20:00|19627.9|19587.9|19630.4|19590.4|19630.4|19590.4|19627.9|19587.9|0
1602188700000|2020-10-08 20:25:00|19629.4|19589.4|19624.9|19584.9|19630.9|19590.9|19623.4|19583.4|0
1602189000000|2020-10-08 20:30:00|19625.1|19585.1|19633.2|19593.2|19634.4|19594.4|19620.4|19580.4|0
1602189300000|2020-10-08 20:35:00|19633|19593|19635.6|19595.6|19636.8|19596.8|19630.8|19590.8|0
1602189600000|2020-10-08 20:40:00|19635.4|19595.4|19654.3|19614.3|19663.3|19623.3|19633.2|19593.2|0
1602189900000|2020-10-08 20:45:00|19654.6|19614.6|19674.1|19634.1|19675.9|19635.9|19654.3|19614.3|0
1602190200000|2020-10-08 20:50:00|19673.9|19633.9|19670.5|19630.5|19674.1|19634.1|19668.1|19628.1|0
1602190500000|2020-10-08 20:55:00|19670.3|19630.3|19671.7|19631.7|19674.1|19634.1|19665.1|19625.1|0
1602190800000|2020-10-08 21:00:00|19671.2|19631.2|19670.2|19630.2|19671.2|19631.2|19668.2|19628.2|0
1602191100000|2020-10-08 21:05:00|19670.7|19630.7|19669.2|19629.2|19670.7|19630.7|19668.7|19628.7|0
1602191400000|2020-10-08 21:10:00|19667.7|19627.7|19666.8|19626.8|19667.7|19627.7|19666.8|19626.8|0
1602191700000|2020-10-08 21:15:00|19666.3|19626.3|19665.3|19625.3|19667.8|19627.8|19665.3|19625.3|0
1602192000000|2020-10-08 21:20:00|19663.3|19623.3|19666.3|19626.3|19667.8|19627.8|19663.3|19623.3|0
1602192300000|2020-10-08 21:25:00|19665.8|19625.8|19666.3|19626.3|19666.8|19626.8|19665.3|19625.3|0
1602192600000|2020-10-08 21:30:00|19666.8|19626.8|19668.8|19628.8|19668.8|19628.8|19665.3|19625.3|0
1602192900000|2020-10-08 21:35:00|19669.3|19629.3|19670.3|19630.3|19670.8|19630.8|19667.3|19627.3|0
1602193200000|2020-10-08 21:40:00|19670.8|19630.8|19629.5|19589.5|19670.8|19630.8|19629.5|19589.5|0
1602193500000|2020-10-08 21:45:00|19630|19590|19631.5|19591.5|19631.5|19591.5|19630|19590|0
1602193800000|2020-10-08 21:50:00|19631|19591|19650.4|19610.4|19650.9|19610.9|19629|19589|0
1602194100000|2020-10-08 21:55:00|19650.9|19610.9|19650.9|19610.9|19650.9|19610.9|19648.9|19608.9|0
1602194400000|2020-10-08 22:00:00|19651.7|19611.7|19666.5|19626.5|19671.8|19631.8|19648.6|19608.6|0
1602194700000|2020-10-08 22:05:00|19666.3|19626.3|19658.8|19618.8|19666.3|19626.3|19657.6|19617.6|0
1602195000000|2020-10-08 22:10:00|19658.6|19618.6|19666.5|19626.5|19670.2|19630.2|19657.6|19617.6|0
1602195300000|2020-10-08 22:15:00|19666.3|19626.3|19673.1|19633.1|19680.4|19640.4|19661.2|19621.2|0
1602195600000|2020-10-08 22:20:00|19672.6|19632.6|19672.6|19632.6|19675.5|19635.5|19670.2|19630.2|0
1602195900000|2020-10-08 22:25:00|19672.4|19632.4|19679.2|19639.2|19679.2|19639.2|19671.4|19631.4|0
1602196200000|2020-10-08 22:30:00|19679.3|19639.3|19679.8|19639.8|19681.6|19641.6|19675.5|19635.5|0
1602196500000|2020-10-08 22:35:00|19679.5|19639.5|19674.4|19634.4|19679.5|19639.5|19672|19632|0
1602196800000|2020-10-08 22:40:00|19674.2|19634.2|19672|19632|19674.2|19634.2|19670.8|19630.8|0
1602197100000|2020-10-08 22:45:00|19672.4|19632.4|19672|19632|19674.4|19634.4|19667.1|19627.1|0
1602197400000|2020-10-08 22:50:00|19672.4|19632.4|19685.7|19645.7|19691.5|19651.5|19672.4|19632.4|0
1602197700000|2020-10-08 22:55:00|19684.2|19644.2|19674|19634|19684.2|19644.2|19671.6|19631.6|0
1602198000000|2020-10-08 23:00:00|19674.1|19634.1|19681.8|19641.8|19683|19643|19671.6|19631.6|0
1602198300000|2020-10-08 23:05:00|19681.6|19641.6|19676.9|19636.9|19681.8|19641.8|19674.6|19634.6|0
1602198600000|2020-10-08 23:10:00|19676.7|19636.7|19676.9|19636.9|19678.1|19638.1|19671.6|19631.6|0
1602198900000|2020-10-08 23:15:00|19677.1|19637.1|19671.6|19631.6|19680.5|19640.5|19670.3|19630.3|0
1602199200000|2020-10-08 23:20:00|19671.3|19631.3|19672.2|19632.2|19676.3|19636.3|19665|19625|0
1602199500000|2020-10-08 23:25:00|19672.1|19632.1|19671.6|19631.6|19674|19634|19666.7|19626.7|0
1602199800000|2020-10-08 23:30:00|19671.1|19631.1|19666.7|19626.7|19671.1|19631.1|19665|19625|0
1602200100000|2020-10-08 23:35:00|19666.4|19626.4|19666.1|19626.1|19667.3|19627.3|19664.4|19624.4|0
1602200400000|2020-10-08 23:40:00|19666|19626|19662.6|19622.6|19666.2|19626.2|19662.6|19622.6|0
1602200700000|2020-10-08 23:45:00|19662.7|19622.7|19669.8|19629.8|19670.4|19630.4|19662.6|19622.6|0
1602201000000|2020-10-08 23:50:00|19669.7|19629.7|19674.5|19634.5|19675.7|19635.7|19669.2|19629.2|0
1602201300000|2020-10-08 23:55:00|19674.6|19634.6|19679.4|19639.4|19681.2|19641.2|19674.5|19634.5|0
1602201600000|2020-10-09 00:00:00|19679.2|19639.2|19685.9|19645.9|19687.2|19647.2|19671.6|19631.6|0
1602201900000|2020-10-09 00:05:00|19685.7|19645.7|19681.8|19641.8|19688.4|19648.4|19681.8|19641.8|0
1602202200000|2020-10-09 00:10:00|19682|19642|19679.7|19639.7|19683|19643|19674.4|19634.4|0
1602202500000|2020-10-09 00:15:00|19678|19638|19652.7|19612.7|19679.7|19639.7|19647|19607|0
1602202800000|2020-10-09 00:20:00|19652.6|19612.6|19646.3|19606.3|19652.8|19612.8|19646.3|19606.3|0
1602203100000|2020-10-09 00:25:00|19646.4|19606.4|19635.1|19595.1|19646.6|19606.6|19629|19589|0
1602203400000|2020-10-09 00:30:00|19635.2|19595.2|19652.2|19612.2|19652.4|19612.4|19635.1|19595.1|0
1602203700000|2020-10-09 00:35:00|19646.8|19606.8|19646.9|19606.9|19652.4|19612.4|19641.3|19601.3|0
1602204000000|2020-10-09 00:40:00|19644.9|19604.9|19635.1|19595.1|19647|19607|19634.9|19594.9|0
1602204300000|2020-10-09 00:45:00|19635|19595|19640.9|19600.9|19641.3|19601.3|19629.5|19589.5|0
1602204600000|2020-10-09 00:50:00|19641|19601|19632.5|19592.5|19646.6|19606.6|19629.8|19589.8|0
1602204900000|2020-10-09 00:55:00|19632.4|19592.4|19638.2|19598.2|19638.2|19598.2|19624|19584|0
1602205200000|2020-10-09 01:00:00|19637.2|19597.2|19624.4|19584.4|19641.4|19601.4|19624.3|19584.3|0
1602205500000|2020-10-09 01:05:00|19624.6|19584.6|19630|19590|19641.1|19601.1|19624.6|19584.6|0
1602205800000|2020-10-09 01:10:00|19630.1|19590.1|19635.8|19595.8|19641.4|19601.4|19630.1|19590.1|0
1602206100000|2020-10-09 01:15:00|19635.9|19595.9|19652.8|19612.8|19653.1|19613.1|19635.8|19595.8|0
1602206400000|2020-10-09 01:20:00|19652.9|19612.9|19641.7|19601.7|19658.1|19618.1|19641.6|19601.6|0
1602206700000|2020-10-09 01:25:00|19641.6|19601.6|19635.9|19595.9|19647.2|19607.2|19630.2|19590.2|0
1602207000000|2020-10-09 01:30:00|19635.8|19595.8|19618.9|19578.9|19636.1|19596.1|19613.5|19573.5|0
1602207300000|2020-10-09 01:35:00|19618.8|19578.8|19625|19585|19625|19585|19613.3|19573.3|0
1602207600000|2020-10-09 01:40:00|19624|19584|19619.7|19579.7|19625.3|19585.3|19619.5|19579.5|0
1602207900000|2020-10-09 01:45:00|19618.7|19578.7|19625.3|19585.3|19625.3|19585.3|19614.2|19574.2|0
1602208200000|2020-10-09 01:50:00|19625.4|19585.4|19625.6|19585.6|19625.6|19585.6|19619.7|19579.7|0
1602208500000|2020-10-09 01:55:00|19625.7|19585.7|19631.3|19591.3|19631.5|19591.5|19625.6|19585.6|0
1602208800000|2020-10-09 02:00:00|19631.2|19591.2|19628.7|19588.7|19637.1|19597.1|19625.8|19585.8|0
1602209100000|2020-10-09 02:05:00|19629.7|19589.7|19631.3|19591.3|19636.9|19596.9|19629.7|19589.7|0
1602209400000|2020-10-09 02:10:00|19631.4|19591.4|19636.9|19596.9|19637.1|19597.1|19626|19586|0
1602209700000|2020-10-09 02:15:00|19637.1|19597.1|19642.6|19602.6|19642.7|19602.7|19631.6|19591.6|0
1602210000000|2020-10-09 02:20:00|19642.7|19602.7|19642.7|19602.7|19648.5|19608.5|19642.6|19602.6|0
1602210300000|2020-10-09 02:25:00|19642.6|19602.6|19631.6|19591.6|19642.6|19602.6|19631.5|19591.5|0
1602210600000|2020-10-09 02:30:00|19633.6|19593.6|19637.6|19597.6|19637.6|19597.6|19631.5|19591.5|0
1602210900000|2020-10-09 02:35:00|19638.6|19598.6|19643.3|19603.3|19648.9|19608.9|19637.6|19597.6|0
1602211200000|2020-10-09 02:40:00|19643.4|19603.4|19637.8|19597.8|19643.5|19603.5|19637.8|19597.8|0
1602211500000|2020-10-09 02:45:00|19636.8|19596.8|19632|19592|19637.8|19597.8|19629.5|19589.5|0
1602211800000|2020-10-09 02:50:00|19631|19591|19632|19592|19637.6|19597.6|19629.4|19589.4|0
1602212100000|2020-10-09 02:55:00|19632.1|19592.1|19644|19604|19649.6|19609.6|19632|19592|0
1602212400000|2020-10-09 03:00:00|19644.1|19604.1|19649.9|19609.9|19655.4|19615.4|19644|19604|0
1602212700000|2020-10-09 03:05:00|19649.7|19609.7|19644.7|19604.7|19653.1|19613.1|19644.5|19604.5|0
1602213000000|2020-10-09 03:10:00|19644.6|19604.6|19644.5|19604.5|19650|19610|19644.3|19604.3|0
1602213300000|2020-10-09 03:15:00|19644.7|19604.7|19650.3|19610.3|19653.2|19613.2|19644.7|19604.7|0
1602213600000|2020-10-09 03:20:00|19650.4|19610.4|19655.9|19615.9|19661.3|19621.3|19650|19610|0
1602213900000|2020-10-09 03:25:00|19655.8|19615.8|19650.9|19610.9|19655.9|19615.9|19644.8|19604.8|0
1602214200000|2020-10-09 03:30:00|19650.7|19610.7|19643|19603|19650.9|19610.9|19643|19603|0
1602214500000|2020-10-09 03:35:00|19643.2|19603.2|19637.5|19597.5|19643.4|19603.4|19637.5|19597.5|0
1602214800000|2020-10-09 03:40:00|19637.7|19597.7|19634.7|19594.7|19637.7|19597.7|19632.1|19592.1|0
1602215100000|2020-10-09 03:45:00|19635.7|19595.7|19637.7|19597.7|19637.8|19597.8|19632.1|19592.1|0
1602215400000|2020-10-09 03:50:00|19637.5|19597.5|19632.1|19592.1|19637.5|19597.5|19632.1|19592.1|0
1602215700000|2020-10-09 03:55:00|19633.1|19593.1|19631.8|19591.8|19637.5|19597.5|19629.1|19589.1|0
1602216000000|2020-10-09 04:00:00|19629.8|19589.8|19620.5|19580.5|19631.8|19591.8|19620.5|19580.5|0
1602216300000|2020-10-09 04:05:00|19621.5|19581.5|19620.5|19580.5|19626.2|19586.2|19620.3|19580.3|0
1602216600000|2020-10-09 04:10:00|19620.4|19580.4|19620.1|19580.1|19620.5|19580.5|19614.6|19574.6|0
1602216900000|2020-10-09 04:15:00|19620|19580|19625.7|19585.7|19625.7|19585.7|19620|19580|0
1602217200000|2020-10-09 04:20:00|19625.6|19585.6|19625.6|19585.6|19625.6|19585.6|19625.5|19585.5|0
1602217500000|2020-10-09 04:25:00|19625.7|19585.7|19625.7|19585.7|19631.2|19591.2|19625.7|19585.7|0
1602217800000|2020-10-09 04:30:00|19627.7|19587.7|19625.5|19585.5|19631.1|19591.1|19625.5|19585.5|0
1602218100000|2020-10-09 04:35:00|19625.6|19585.6|19631.5|19591.5|19631.6|19591.6|19625.6|19585.6|0
1602218400000|2020-10-09 04:40:00|19631.6|19591.6|19631.5|19591.5|19631.8|19591.8|19631.5|19591.5|0
1602218700000|2020-10-09 04:45:00|19631.6|19591.6|19638.9|19598.9|19644.4|19604.4|19631.6|19591.6|0
1602219000000|2020-10-09 04:50:00|19638.8|19598.8|19633.2|19593.2|19638.8|19598.8|19627.7|19587.7|0
1602219300000|2020-10-09 04:55:00|19631.1|19591.1|19627.8|19587.8|19633.4|19593.4|19622.2|19582.2|0
1602219600000|2020-10-09 05:00:00|19627.7|19587.7|19627.8|19587.8|19633.3|19593.3|19622.3|19582.3|0
1602219900000|2020-10-09 05:05:00|19627.7|19587.7|19615.7|19575.7|19627.7|19587.7|19615.7|19575.7|0
1602220200000|2020-10-09 05:10:00|19615.8|19575.8|19615.2|19575.2|19615.9|19575.9|19609.5|19569.5|0
1602220500000|2020-10-09 05:15:00|19615|19575|19620.9|19580.9|19620.9|19580.9|19609.4|19569.4|0
1602220800000|2020-10-09 05:20:00|19621|19581|19620.8|19580.8|19621.3|19581.3|19615.4|19575.4|0
1602221100000|2020-10-09 05:25:00|19620.9|19580.9|19620.9|19580.9|19621.2|19581.2|19620.5|19580.5|0
1602221400000|2020-10-09 05:30:00|19620.8|19580.8|19626.4|19586.4|19631.7|19591.7|19620.5|19580.5|0
1602221700000|2020-10-09 05:35:00|19626.3|19586.3|19626|19586|19631.7|19591.7|19623.2|19583.2|0
1602222000000|2020-10-09 05:40:00|19626.1|19586.1|19626|19586|19626.3|19586.3|19623.3|19583.3|0
1602222300000|2020-10-09 05:45:00|19626.1|19586.1|19631.9|19591.9|19637.4|19597.4|19626|19586|0
1602222600000|2020-10-09 05:50:00|19632.9|19592.9|19631.5|19591.5|19637.4|19597.4|19631.5|19591.5|0
1602222900000|2020-10-09 05:55:00|19631.4|19591.4|19625.3|19585.3|19631.5|19591.5|19625.3|19585.3|0
1602223200000|2020-10-09 06:00:00|19627.3|19587.3|19630.4|19615.4|19631|19615.4|19600.4|19574.2|23
1602223500000|2020-10-09 06:05:00|19625.4|19610.4|19610.4|19595.4|19625.4|19610.4|19610.4|19595.4|30
1602223800000|2020-10-09 06:10:00|19615.4|19600.4|19615.4|19600.4|19615.4|19600.4|19600.4|19585.4|34
1602224100000|2020-10-09 06:15:00|19620.4|19605.4|19630.4|19615.4|19630.4|19615.4|19620.4|19605.4|31
1602224400000|2020-10-09 06:20:00|19625.4|19610.4|19625.4|19610.4|19625.4|19610.4|19625.4|19610.4|13
1602224700000|2020-10-09 06:25:00|19620.4|19605.4|19615.4|19600.4|19625.4|19610.4|19615.4|19600.4|15
1602225000000|2020-10-09 06:30:00|19610.4|19595.4|19620.4|19605.4|19620.4|19605.4|19610.4|19595.4|9
1602225300000|2020-10-09 06:35:00|19625.4|19610.4|19610.4|19595.4|19630.4|19615.4|19610.4|19595.4|20
1602225600000|2020-10-09 06:40:00|19615.4|19600.4|19600.4|19585.4|19615.4|19600.4|19595.4|19580.4|15
1602225900000|2020-10-09 06:45:00|19605.4|19590.4|19605.4|19590.4|19610.4|19595.4|19605.4|19590.4|12
1602226200000|2020-10-09 06:50:00|19600.4|19585.4|19600.4|19585.4|19600.4|19585.4|19595.4|19580.4|24
1602226500000|2020-10-09 06:55:00|19595.4|19580.4|19600.4|19585.4|19610.4|19595.4|19590.4|19575.4|32
1602226800000|2020-10-09 07:00:00|19605.4|19590.4|19615.4|19600.4|19620.4|19605.4|19580.4|19565.4|417
1602227100000|2020-10-09 07:05:00|19610.4|19595.4|19630.4|19615.4|19655.4|19640.4|19595.4|19580.4|370
1602227400000|2020-10-09 07:10:00|19625.4|19610.4|19580.4|19565.4|19630.4|19615.4|19580.4|19565.4|295
1602227700000|2020-10-09 07:15:00|19575.4|19560.4|19560.4|19545.4|19580.4|19565.4|19545.4|19530.4|322
1602228000000|2020-10-09 07:20:00|19565.4|19550.4|19575.4|19560.4|19585.4|19570.4|19545.4|19530.4|218
1602228300000|2020-10-09 07:25:00|19570.4|19555.4|19595.4|19580.4|19600.4|19585.4|19560.4|19545.4|190
1602228600000|2020-10-09 07:30:00|19590.4|19575.4|19575.4|19560.4|19600.4|19585.4|19575.4|19560.4|160
1602228900000|2020-10-09 07:35:00|19585.4|19570.4|19580.4|19565.4|19595.4|19580.4|19570.4|19555.4|173
1602229200000|2020-10-09 07:40:00|19583.6|19568.6|19598.6|19583.6|19608.6|19593.6|19583.6|19568.6|129
1602229500000|2020-10-09 07:45:00|19593.6|19578.6|19583.6|19568.6|19598.6|19583.6|19568.6|19553.6|91
1602229800000|2020-10-09 07:50:00|19588.6|19573.6|19588.6|19573.6|19588.6|19573.6|19573.6|19558.6|89
1602230100000|2020-10-09 07:55:00|19593.6|19578.6|19583.6|19568.6|19603.6|19588.6|19578.6|19563.6|115
1602230400000|2020-10-09 08:00:00|19588.6|19573.6|19593.6|19578.6|19603.6|19588.6|19578.6|19563.6|99
1602230700000|2020-10-09 08:05:00|19598.6|19583.6|19578.6|19563.6|19603.6|19588.6|19578.6|19563.6|90
1602231000000|2020-10-09 08:10:00|19568.6|19553.6|19583.6|19568.6|19593.6|19578.6|19568.6|19553.6|50
1602231300000|2020-10-09 08:15:00|19578.6|19563.6|19568.6|19553.6|19578.6|19563.6|19563.6|19548.6|44
1602231600000|2020-10-09 08:20:00|19563.6|19548.6|19548.6|19533.6|19563.6|19548.6|19548.6|19533.6|105
1602231900000|2020-10-09 08:25:00|19543.6|19528.6|19538.6|19523.6|19568.6|19553.6|19538.6|19523.6|295
1602232200000|2020-10-09 08:30:00|19543.6|19528.6|19528.6|19513.6|19553.6|19538.6|19523.6|19508.6|115
1602232500000|2020-10-09 08:35:00|19523.6|19508.6|19508.6|19493.6|19523.6|19508.6|19508.6|19493.6|79
1602232800000|2020-10-09 08:40:00|19503.6|19488.6|19513.6|19498.6|19513.6|19498.6|19493.6|19478.6|154
1602233100000|2020-10-09 08:45:00|19508.6|19493.6|19513.6|19498.6|19518.6|19503.6|19508.6|19493.6|78
1602233400000|2020-10-09 08:50:00|19508.6|19493.6|19528.6|19513.6|19533.6|19518.6|19508.6|19493.6|61
1602233700000|2020-10-09 08:55:00|19523.6|19508.6|19508.6|19493.6|19538.6|19523.6|19508.6|19493.6|152
1602234000000|2020-10-09 09:00:00|19513.6|19498.6|19508.6|19493.6|19523.6|19508.6|19508.6|19493.6|80
1602234300000|2020-10-09 09:05:00|19513.6|19498.6|19523.6|19508.6|19528.6|19513.6|19503.6|19488.6|83
1602234600000|2020-10-09 09:10:00|19518.6|19503.6|19513.6|19498.6|19523.6|19508.6|19508.6|19493.6|64
1602234900000|2020-10-09 09:15:00|19508.6|19493.6|19528.6|19513.6|19528.6|19513.6|19508.6|19493.6|52
1602235200000|2020-10-09 09:20:00|19533.6|19518.6|19518.6|19503.6|19533.6|19518.6|19518.6|19503.6|93
1602235500000|2020-10-09 09:25:00|19523.6|19508.6|19518.6|19503.6|19533.6|19518.6|19518.6|19503.6|31
1602235800000|2020-10-09 09:30:00|19523.6|19508.6|19523.6|19508.6|19528.6|19513.6|19523.6|19508.6|34
1602236100000|2020-10-09 09:35:00|19528.6|19513.6|19533.6|19518.6|19533.6|19518.6|19523.6|19508.6|37
1602236400000|2020-10-09 09:40:00|19538.6|19523.6|19538.6|19523.6|19543.6|19528.6|19533.6|19518.6|65
1602236700000|2020-10-09 09:45:00|19543.6|19528.6|19538.6|19523.6|19543.6|19528.6|19538.6|19523.6|25
1602237000000|2020-10-09 09:50:00|19543.6|19528.6|19548.6|19533.6|19553.6|19538.6|19543.6|19528.6|51
1602237300000|2020-10-09 09:55:00|19553.6|19538.6|19553.6|19538.6|19558.6|19543.6|19548.6|19533.6|60
1602237600000|2020-10-09 10:00:00|19548.6|19533.6|19543.6|19528.6|19553.6|19538.6|19538.6|19523.6|88
1602237900000|2020-10-09 10:05:00|19548.6|19533.6|19553.6|19538.6|19558.6|19543.6|19543.6|19528.6|61
1602238200000|2020-10-09 10:10:00|19558.6|19543.6|19563.6|19548.6|19568.6|19553.6|19558.6|19543.6|78
1602238500000|2020-10-09 10:15:00|19558.6|19543.6|19563.6|19548.6|19568.6|19553.6|19558.6|19543.6|45
1602238800000|2020-10-09 10:20:00|19558.6|19543.6|19543.6|19528.6|19563.6|19548.6|19543.6|19528.6|44
1602239100000|2020-10-09 10:25:00|19538.6|19523.6|19533.6|19518.6|19543.6|19528.6|19533.6|19518.6|23
1602239400000|2020-10-09 10:30:00|19538.6|19523.6|19538.6|19523.6|19538.6|19523.6|19528.6|19513.6|93
1602239700000|2020-10-09 10:35:00|19533.6|19518.6|19523.6|19508.6|19533.6|19518.6|19523.6|19508.6|26
1602240000000|2020-10-09 10:40:00|19528.6|19513.6|19518.6|19503.6|19528.6|19513.6|19513.6|19498.6|67
1602240300000|2020-10-09 10:45:00|19513.6|19498.6|19513.6|19498.6|19518.6|19503.6|19513.6|19498.6|38
1602240600000|2020-10-09 10:50:00|19518.6|19503.6|19493.6|19478.6|19518.6|19503.6|19493.6|19478.6|107
1602240900000|2020-10-09 10:55:00|19498.6|19483.6|19488.6|19473.6|19498.6|19483.6|19483.6|19468.6|91
1602241200000|2020-10-09 11:00:00|19483.6|19468.6|19488.6|19473.6|19493.6|19478.6|19483.6|19468.6|121
1602241500000|2020-10-09 11:05:00|19483.6|19468.6|19513.6|19498.6|19513.6|19498.6|19483.6|19468.6|67
1602241800000|2020-10-09 11:10:00|19518.6|19503.6|19513.6|19498.6|19523.6|19508.6|19513.6|19498.6|57
1602242100000|2020-10-09 11:15:00|19518.6|19503.6|19523.6|19508.6|19523.6|19508.6|19518.6|19503.6|51
1602242400000|2020-10-09 11:20:00|19528.6|19513.6|19543.6|19528.6|19543.6|19528.6|19528.6|19513.6|31
1602242700000|2020-10-09 11:25:00|19538.6|19523.6|19528.6|19513.6|19538.6|19523.6|19528.6|19513.6|21
1602243000000|2020-10-09 11:30:00|19533.6|19518.6|19538.6|19523.6|19538.6|19523.6|19533.6|19518.6|30
1602243300000|2020-10-09 11:35:00|19543.6|19528.6|19543.6|19528.6|19548.6|19533.6|19538.6|19523.6|70
1602243600000|2020-10-09 11:40:00|19541.8|19526.8|19541.8|19526.8|19541.8|19526.8|19531.8|19516.8|18
1602243900000|2020-10-09 11:45:00|19536.8|19521.8|19531.8|19516.8|19541.8|19526.8|19531.8|19516.8|21
1602244200000|2020-10-09 11:50:00|19541.8|19526.8|19541.8|19526.8|19541.8|19526.8|19536.8|19521.8|17
1602244500000|2020-10-09 11:55:00|19546.8|19531.8|19566.8|19551.8|19566.8|19551.8|19546.8|19531.8|314
1602244800000|2020-10-09 12:00:00|19576.8|19561.8|19576.8|19561.8|19586.8|19571.8|19571.8|19556.8|104
1602245100000|2020-10-09 12:05:00|19581.8|19566.8|19576.8|19561.8|19581.8|19566.8|19576.8|19561.8|41
1602245400000|2020-10-09 12:10:00|19581.8|19566.8|19576.8|19561.8|19581.8|19566.8|19576.8|19561.8|30
1602245700000|2020-10-09 12:15:00|19581.8|19566.8|19591.8|19576.8|19596.8|19581.8|19581.8|19566.8|67
1602246000000|2020-10-09 12:20:00|19586.8|19571.8|19591.8|19576.8|19591.8|19576.8|19586.8|19571.8|25
1602246300000|2020-10-09 12:25:00|19596.8|19581.8|19601.8|19586.8|19606.8|19591.8|19586.8|19571.8|74
1602246600000|2020-10-09 12:30:00|19596.8|19581.8|19591.8|19576.8|19601.8|19586.8|19591.8|19576.8|41
1602246900000|2020-10-09 12:35:00|19596.8|19581.8|19596.8|19581.8|19596.8|19581.8|19591.8|19576.8|39
1602247200000|2020-10-09 12:40:00|19601.8|19586.8|19596.8|19581.8|19606.8|19591.8|19596.8|19581.8|35
1602247500000|2020-10-09 12:45:00|19601.8|19586.8|19636.8|19621.8|19636.8|19621.8|19601.8|19586.8|314
1602247800000|2020-10-09 12:50:00|19631.8|19616.8|19646.8|19631.8|19661.8|19646.8|19631.8|19616.8|240
1602248100000|2020-10-09 12:55:00|19641.8|19626.8|19666.8|19651.8|19666.8|19651.8|19641.8|19626.8|149
1602248400000|2020-10-09 13:00:00|19671.8|19656.8|19666.8|19651.8|19681.8|19666.8|19661.8|19646.8|227
1602248700000|2020-10-09 13:05:00|19671.8|19656.8|19681.8|19666.8|19681.8|19666.8|19671.8|19656.8|110
1602249000000|2020-10-09 13:10:00|19686.8|19671.8|19681.8|19666.8|19691.8|19676.8|19681.8|19666.8|84
1602249300000|2020-10-09 13:15:00|19686.8|19671.8|19661.8|19646.8|19691.8|19676.8|19661.8|19646.8|68
1602249600000|2020-10-09 13:20:00|19656.8|19641.8|19651.8|19636.8|19661.8|19646.8|19651.8|19636.8|54
1602249900000|2020-10-09 13:25:00|19646.8|19631.8|19651.8|19636.8|19651.8|19636.8|19641.8|19626.8|78
1602250200000|2020-10-09 13:30:00|19646.8|19631.8|19636.8|19621.8|19651.8|19636.8|19636.8|19621.8|131
1602250500000|2020-10-09 13:35:00|19641.8|19626.8|19601.8|19586.8|19641.8|19626.8|19586.8|19571.8|230
1602250800000|2020-10-09 13:40:00|19596.8|19581.8|19616.8|19601.8|19621.8|19606.8|19591.8|19576.8|108
1602251100000|2020-10-09 13:45:00|19621.8|19606.8|19606.8|19591.8|19621.8|19606.8|19596.8|19581.8|112
1602251400000|2020-10-09 13:50:00|19601.8|19586.8|19596.8|19581.8|19611.8|19596.8|19586.8|19571.8|90
1602251700000|2020-10-09 13:55:00|19601.8|19586.8|19601.8|19586.8|19611.8|19596.8|19591.8|19576.8|130
1602252000000|2020-10-09 14:00:00|19606.8|19591.8|19611.8|19596.8|19616.8|19601.8|19601.8|19586.8|109
1602252300000|2020-10-09 14:05:00|19606.8|19591.8|19581.8|19566.8|19606.8|19591.8|19581.8|19566.8|109
1602252600000|2020-10-09 14:10:00|19581.5|19566.5|19581.5|19566.5|19586.5|19571.5|19556.5|19541.5|163
1602252900000|2020-10-09 14:15:00|19586.5|19571.5|19596.5|19581.5|19596.5|19581.5|19586.5|19571.5|94
1602253200000|2020-10-09 14:20:00|19591.5|19576.5|19581.5|19566.5|19591.5|19576.5|19571.5|19556.5|86
1602253500000|2020-10-09 14:25:00|19576.5|19561.5|19551.5|19536.5|19576.5|19561.5|19551.5|19536.5|105
1602253800000|2020-10-09 14:30:00|19556.5|19541.5|19566.5|19551.5|19571.5|19556.5|19551.5|19536.5|111
1602254100000|2020-10-09 14:35:00|19571.5|19556.5|19566.5|19551.5|19576.5|19561.5|19566.5|19551.5|73
1602254400000|2020-10-09 14:40:00|19571.5|19556.5|19576.5|19561.5|19576.5|19561.5|19566.5|19551.5|95
1602254700000|2020-10-09 14:45:00|19581.5|19566.5|19591.5|19576.5|19596.5|19581.5|19571.5|19556.5|87
1602255000000|2020-10-09 14:50:00|19586.5|19571.5|19576.5|19561.5|19586.5|19571.5|19571.5|19556.5|68
1602255300000|2020-10-09 14:55:00|19571.5|19556.5|19576.5|19561.5|19581.5|19566.5|19566.5|19551.5|76
1602255600000|2020-10-09 15:00:00|19571.5|19556.5|19581.5|19566.5|19581.5|19566.5|19551.5|19536.5|152
1602255900000|2020-10-09 15:05:00|19586.5|19571.5|19591.5|19576.5|19601.5|19586.5|19586.5|19571.5|148
1602256200000|2020-10-09 15:10:00|19596.5|19581.5|19611.5|19596.5|19611.5|19596.5|19596.5|19581.5|104
1602256500000|2020-10-09 15:15:00|19606.5|19591.5|19606.5|19591.5|19611.5|19596.5|19601.5|19586.5|86
1602256800000|2020-10-09 15:20:00|19601.5|19586.5|19591.5|19576.5|19606.5|19591.5|19586.5|19571.5|126
1602257100000|2020-10-09 15:25:00|19596.5|19581.5|19596.5|19581.5|19601.5|19586.5|19586.5|19571.5|222
1602257400000|2020-10-09 15:30:00|19601.5|19586.5|19611.5|19596.5|19621.5|19606.5|19591.5|19576.5|272
1602257700000|2020-10-09 15:35:00|19601.5|19586.5|19616.5|19601.5|19621.5|19606.5|19596.5|19581.5|140
1602258000000|2020-10-09 15:40:00|19621.5|19606.5|19616.5|19601.5|19636.5|19621.5|19616.5|19601.5|125
1602258300000|2020-10-09 15:45:00|19626.5|19611.5|19656.5|19641.5|19661.5|19646.5|19626.5|19611.5|83
1602258600000|2020-10-09 15:50:00|19661.5|19646.5|19671.5|19651.5|19676.5|19656.5|19646.5|19621.5|116
1602258900000|2020-10-09 15:55:00|19676.5|19646.5|19656.5|19631.5|19676.5|19656.5|19656.5|19631.5|18
1602259200000|2020-10-09 16:00:00|19661.5|19636.5|19656.5|19631.5|19661.5|19641.5|19651.5|19631.5|39
1602259500000|2020-10-09 16:05:00|19661.5|19636.5|19656.5|19636.5|19661.5|19636.5|19656.5|19631.5|2
1602259800000|2020-10-09 16:10:00|19651.5|19631.5|19651.5|19631.5|19656.5|19636.5|19651.5|19626.5|3
1602260100000|2020-10-09 16:15:00|19646.5|19626.5|19641.5|19616.5|19646.5|19626.5|19641.5|19616.5|11
1602260400000|2020-10-09 16:20:00|19636.5|19621.5|19646.5|19626.5|19646.5|19626.5|19636.5|19621.5|15
1602260700000|2020-10-09 16:25:00|19641.5|19621.5|19626.5|19606.5|19646.5|19626.5|19621.5|19601.5|89
1602261000000|2020-10-09 16:30:00|19631.5|19611.5|19636.5|19611.5|19636.5|19611.5|19626.5|19606.5|19
1602261300000|2020-10-09 16:35:00|19631.5|19606.5|19631.5|19611.5|19631.5|19611.5|19631.5|19606.5|3
1602261600000|2020-10-09 16:40:00|19636.5|19606.5|19631.5|19606.5|19636.5|19616.5|19621.5|19601.5|23
1602261900000|2020-10-09 16:45:00|19626.5|19601.5|19631.5|19606.5|19631.5|19606.5|19626.5|19601.5|1
1602262200000|2020-10-09 16:50:00|19626.5|19611.5|19631.5|19606.5|19631.5|19611.5|19626.5|19601.5|26
1602262500000|2020-10-09 16:55:00|19626.5|19601.5|19631.5|19606.5|19631.5|19606.5|19626.5|19601.5|11
1602262800000|2020-10-09 17:00:00|19636.5|19611.5|19636.5|19616.5|19641.5|19621.5|19631.5|19611.5|6
1602263100000|2020-10-09 17:05:00|19631.5|19611.5|19641.5|19616.5|19641.5|19621.5|19631.5|19611.5|21
1602263400000|2020-10-09 17:10:00|19636.5|19621.5|19631.5|19606.5|19636.5|19621.5|19631.5|19606.5|22
1602263700000|2020-10-09 17:15:00||19611.5||19606.5||19611.5||19606.5|11
1602264000000|2020-10-09 17:20:00|19626.5|19601.5|19616.5|19596.5|19626.5|19606.5|19616.5|19596.5|13
1602264300000|2020-10-09 17:25:00|19621.5|19601.5|19621.5|19601.5|19621.5|19601.5|19621.5|19596.5|4
1602264600000|2020-10-09 17:30:00|||||||||2
1602264900000|2020-10-09 17:35:00|19616.5|19596.5|19626.5|19601.5|19626.5|19606.5|19616.5|19596.5|18
1602265200000|2020-10-09 17:40:00|19631.5|19606.5|19636.5|19611.5|19636.5|19616.5|19626.5|19606.5|10
1602265800000|2020-10-09 17:50:00|19631.5|19606.5|19631.5|19606.5|19631.5|19606.5|19626.5|19601.5|13
1602266100000|2020-10-09 17:55:00|19626.5|19611.5|19631.5|19611.5|19631.5|19611.5|19626.5|19611.5|2
1602266400000|2020-10-09 18:00:00|19636.5|19606.5|19636.5|19611.5|19636.5|19611.5|19631.5|19606.5|5
1602266700000|2020-10-09 18:05:00|19631.5|19616.5|19631.5|19611.5|19636.5|19616.5|19631.5|19611.5|2
1602267000000|2020-10-09 18:10:00|19636.5|19606.5|19631.5|19606.5|19636.5|19606.5|19631.5|19606.5|5
1602267300000|2020-10-09 18:15:00|19626.5|19601.5|19626.5|19601.5|19626.5|19601.5|19626.5|19601.5|1
1602267600000|2020-10-09 18:20:00||19606.5||19601.5||19606.5||19601.5|8
1602267900000|2020-10-09 18:25:00|19621.5||19616.5||19621.5||19616.5||8
1602268200000|2020-10-09 18:30:00|19621.5|19606.5|19621.5|19606.5|19621.5|19606.5|19616.5|19601.5|8
1602268500000|2020-10-09 18:35:00|19616.5|19601.5|19601.5|19586.5|19616.5|19601.5|19596.5|19581.5|34
1602268800000|2020-10-09 18:40:00|19606.5|19591.5|19616.5|19601.5|19616.5|19601.5|19606.5|19591.5|27
1602269100000|2020-10-09 18:45:00|19611.5|19596.5|19611.5|19596.5|19611.5|19596.5|19611.5|19596.5|1
1602269400000|2020-10-09 18:50:00|19606.5|19591.5|19606.5|19591.5|19606.5|19591.5|19606.5|19591.5|4
1602269700000|2020-10-09 18:55:00|19601.5|19586.5|19596.5|19581.5|19601.5|19586.5|19591.5|19576.5|23
1602270000000|2020-10-09 19:00:00|19601.5|19586.5|19601.5|19586.5|19601.5|19586.5|19601.5|19586.5|9
1602270600000|2020-10-09 19:10:00|19596.5|19581.5|19601.5|19586.5|19601.5|19586.5|19596.5|19581.5|12
1602271200000|2020-10-09 19:20:00|19611.5|19596.5|19611.5|19596.5|19611.5|19596.5|19611.5|19596.5|7
1602271800000|2020-10-09 19:30:00|19616.5|19601.5|19611.5|19596.5|19616.5|19601.5|19611.5|19596.5|6
1602272100000|2020-10-09 19:35:00|19606.5|19591.5|19621.5|19606.5|19621.5|19606.5|19606.5|19591.5|39
1602272700000|2020-10-09 19:45:00|19616.5|19601.5|19621.5|19606.5|19621.5|19606.5|19616.5|19601.5|15
1602273000000|2020-10-09 19:50:00|19626.5|19611.5|19636.5|19621.5|19636.5|19621.5|19626.5|19611.5|25
1602273300000|2020-10-09 19:55:00|19631.5|19616.5|19626.5|19611.5|19631.5|19616.5|19626.5|19611.5|37
1602273600000|2020-10-09 20:00:00|19640.7|19600.7|19649|19609|19655.1|19615.1|19637.6|19597.6|0
1602273900000|2020-10-09 20:05:00|19649.2|19609.2|19655.1|19615.1|19655.1|19615.1|19644.9|19604.9|0
1602274200000|2020-10-09 20:10:00|19655.3|19615.3|19667|19627|19669.9|19629.9|19651.4|19611.4|0
1602274500000|2020-10-09 20:15:00|19667.5|19627.5|19665|19625|19668|19628|19665|19625|0
1602274800000|2020-10-09 20:20:00|19664.5|19624.5|19665.5|19625.5|19665.5|19625.5|19664.5|19624.5|0
1602275100000|2020-10-09 20:25:00|19665|19625|19666.5|19626.5|19668|19628|19664.5|19624.5|0
1602275400000|2020-10-09 20:30:00|19667.2|19627.2|19697.1|19657.1|19706|19666|19667|19627|0
1602275700000|2020-10-09 20:35:00|19696.9|19656.9|19697.1|19657.1|19702.4|19662.4|19695.9|19655.9|0
1602276000000|2020-10-09 20:40:00|19696.9|19656.9|19700|19660|19701.2|19661.2|19694.7|19654.7|0
1602276300000|2020-10-09 20:45:00|19699.8|19659.8|19693.5|19653.5|19699.8|19659.8|19692.3|19652.3|0
1602276600000|2020-10-09 20:50:00|19693.3|19653.3|19695.5|19655.5|19695.9|19655.9|19691.1|19651.1|0
1602276900000|2020-10-09 20:55:00|19695.3|19655.3|19703|19663|19719.9|19679.9|19694.3|19654.3|0
1602277200000|2020-10-09 21:00:00|19702.2|19662.2|19702.2|19662.2|19702.2|19662.2|19702.2|19662.2|0
1602453600000|2020-10-11 22:00:00|19559.3|19519.3|19574.1|19534.1|19575.3|19535.3|19555.2|19515.2|0
1602453900000|2020-10-11 22:05:00|19574.2|19534.2|19593.4|19553.4|19607|19567|19574.2|19534.2|0
1602454200000|2020-10-11 22:10:00|19593.5|19553.5|19598.1|19558.1|19602.3|19562.3|19592.8|19552.8|0
1602454500000|2020-10-11 22:15:00|19598.2|19558.2|19605.4|19565.4|19610.7|19570.7|19596.9|19556.9|0
1602454800000|2020-10-11 22:20:00|19605.6|19565.6|19607.8|19567.8|19609.5|19569.5|19602.9|19562.9|0
1602455100000|2020-10-11 22:25:00|19608|19568|19615.6|19575.6|19616.8|19576.8|19606.6|19566.6|0
1602455400000|2020-10-11 22:30:00|19615.8|19575.8|19608.5|19568.5|19616.8|19576.8|19605.5|19565.5|0
1602455700000|2020-10-11 22:35:00|19608.6|19568.6|19609.1|19569.1|19610.9|19570.9|19605.5|19565.5|0
1602456000000|2020-10-11 22:40:00|19608.9|19568.9|19612.7|19572.7|19614.4|19574.4|19607.9|19567.9|0
1602456300000|2020-10-11 22:45:00|19612.5|19572.5|19609.8|19569.8|19612.7|19572.7|19606.7|19566.7|0
1602456600000|2020-10-11 22:50:00|19610.3|19570.3|19603.7|19563.7|19610.3|19570.3|19602.6|19562.6|0
1602456900000|2020-10-11 22:55:00|19603.8|19563.8|19605.5|19565.5|19606.7|19566.7|19602.6|19562.6|0
1602457200000|2020-10-11 23:00:00|19605.6|19565.6|19606.1|19566.1|19611.5|19571.5|19604.9|19564.9|0
1602457500000|2020-10-11 23:05:00|19606|19566|19602.6|19562.6|19607.9|19567.9|19602.6|19562.6|0
1602457800000|2020-10-11 23:10:00|19602.7|19562.7|19597.8|19557.8|19604.3|19564.3|19593|19553|0
1602458100000|2020-10-11 23:15:00|19597.7|19557.7|19590.6|19550.6|19600.2|19560.2|19590|19550|0
1602458400000|2020-10-11 23:20:00|19590.5|19550.5|19595.4|19555.4|19597.8|19557.8|19584|19544|0
1602458700000|2020-10-11 23:25:00|19595.6|19555.6|19591.3|19551.3|19596.6|19556.6|19590|19550|0
1602459000000|2020-10-11 23:30:00|19591.5|19551.5|19588.8|19548.8|19596.6|19556.6|19586.4|19546.4|0
1602459300000|2020-10-11 23:35:00|19588.6|19548.6|19601.5|19561.5|19601.5|19561.5|19587.6|19547.6|0
1602459600000|2020-10-11 23:40:00|19601.6|19561.6|19601.5|19561.5|19603.9|19563.9|19601.5|19561.5|0
1602459900000|2020-10-11 23:45:00|19601.8|19561.8|19616|19576|19627.4|19587.4|19601.5|19561.5|0
1602460200000|2020-10-11 23:50:00|19616.2|19576.2|19610.6|19570.6|19617.2|19577.2|19608.3|19568.3|0
1602460500000|2020-10-11 23:55:00|19610.5|19570.5|19609.5|19569.5|19612.4|19572.4|19608.3|19568.3|0
1602460800000|2020-10-12 00:00:00|19610|19570|19604.7|19564.7|19611.2|19571.2|19595.7|19555.7|0
1602461100000|2020-10-12 00:05:00|19604.5|19564.5|19592.1|19552.1|19604.5|19564.5|19579.6|19539.6|0
1602461400000|2020-10-12 00:10:00|19592|19552|19594.5|19554.5|19595.7|19555.7|19590.9|19550.9|0
1602461700000|2020-10-12 00:15:00|19594.4|19554.4|19606.3|19566.3|19613.5|19573.5|19587.8|19547.8|0
1602462000000|2020-10-12 00:20:00|19606.4|19566.4|19615.1|19575.1|19620.4|19580.4|19606.2|19566.2|0
1602462300000|2020-10-12 00:25:00|19615|19575|19615.2|19575.2|19620.9|19580.9|19614.9|19574.9|0
1602462600000|2020-10-12 00:30:00|19615.1|19575.1|19627|19587|19627.4|19587.4|19609.6|19569.6|0
1602462900000|2020-10-12 00:35:00|19626.8|19586.8|19620.9|19580.9|19627|19587|19615.5|19575.5|0
1602463200000|2020-10-12 00:40:00|19621.1|19581.1|19615.5|19575.5|19626.5|19586.5|19615.5|19575.5|0
1602463500000|2020-10-12 00:45:00|19618.1|19578.1|19615.2|19575.2|19620.9|19580.9|19609.6|19569.6|0
1602463800000|2020-10-12 00:50:00|19615.3|19575.3|19609.2|19569.2|19615.6|19575.6|19609.1|19569.1|0
1602464100000|2020-10-12 00:55:00|19609.1|19569.1|19615.2|19575.2|19617.9|19577.9|19606.1|19566.1|0
1602464400000|2020-10-12 01:00:00|19615.1|19575.1|19603.9|19563.9|19617.6|19577.6|19598.3|19558.3|0
1602464700000|2020-10-12 01:05:00|19604|19564|19598.4|19558.4|19604|19564|19598.2|19558.2|0
1602465000000|2020-10-12 01:10:00|19598.3|19558.3|19603.9|19563.9|19615.2|19575.2|19598.3|19558.3|0
1602465300000|2020-10-12 01:15:00|19604|19564|19609.6|19569.6|19609.8|19569.8|19597.9|19557.9|0
1602465600000|2020-10-12 01:20:00|19609.5|19569.5|19632|19592|19632.3|19592.3|19603.9|19563.9|0
1602465900000|2020-10-12 01:25:00|19630|19590|19625.8|19585.8|19637.4|19597.4|19620.2|19580.2|0
1602466200000|2020-10-12 01:30:00|19625.7|19585.7|19645.7|19605.7|19654.3|19614.3|19619.8|19579.8|0
1602466500000|2020-10-12 01:35:00|19645.6|19605.6|19668|19628|19668|19628|19643|19603|0
1602466800000|2020-10-12 01:40:00|19670.7|19630.7|19670.8|19630.8|19676.3|19636.3|19665.2|19625.2|0
1602467100000|2020-10-12 01:45:00|19671.8|19631.8|19673.6|19633.6|19676.4|19636.4|19668|19628|0
1602467400000|2020-10-12 01:50:00|19674.6|19634.6|19677.2|19637.2|19682.7|19642.7|19671.1|19631.1|0
1602467700000|2020-10-12 01:55:00|19677.4|19637.4|19691.9|19651.9|19692.4|19652.4|19677.2|19637.2|0
1602468000000|2020-10-12 02:00:00|19692|19652|19683.4|19643.4|19695|19655|19680.6|19640.6|0
1602468300000|2020-10-12 02:05:00|19684.4|19644.4|19674.8|19634.8|19686|19646|19674.7|19634.7|0
1602468600000|2020-10-12 02:10:00|19674.7|19634.7|19680.1|19640.1|19680.4|19640.4|19674.7|19634.7|0
1602468900000|2020-10-12 02:15:00|19680|19640|19674.5|19634.5|19680.1|19640.1|19674.4|19634.4|0
1602469200000|2020-10-12 02:20:00|19674.4|19634.4|19669.4|19629.4|19674.7|19634.7|19668.9|19628.9|0
1602469500000|2020-10-12 02:25:00|19669.3|19629.3|19675.2|19635.2|19675.3|19635.3|19669.1|19629.1|0
1602469800000|2020-10-12 02:30:00|19675.1|19635.1|19675.3|19635.3|19675.4|19635.4|19669.7|19629.7|0
1602470100000|2020-10-12 02:35:00|19675.1|19635.1|19669.9|19629.9|19675.5|19635.5|19664.2|19624.2|0
1602470400000|2020-10-12 02:40:00|19670.1|19630.1|19669.9|19629.9|19675.5|19635.5|19669.8|19629.8|0
1602470700000|2020-10-12 02:45:00|19670.1|19630.1|19669.8|19629.8|19675.4|19635.4|19664.3|19624.3|0
1602471000000|2020-10-12 02:50:00|19669.7|19629.7|19675.7|19635.7|19675.8|19635.8|19669.7|19629.7|0
1602471300000|2020-10-12 02:55:00|19675.8|19635.8|19675.7|19635.7|19681.1|19641.1|19669.9|19629.9|0
1602471600000|2020-10-12 03:00:00|19675.8|19635.8|19670.1|19630.1|19678.5|19638.5|19670.1|19630.1|0
1602471900000|2020-10-12 03:05:00|19670.2|19630.2|19675.3|19635.3|19675.3|19635.3|19669.5|19629.5|0
1602472200000|2020-10-12 03:10:00|19675.2|19635.2|19669.9|19629.9|19675.2|19635.2|19669.7|19629.7|0
1602472500000|2020-10-12 03:15:00|19669.8|19629.8|19670.2|19630.2|19670.2|19630.2|19664.4|19624.4|0
1602472800000|2020-10-12 03:20:00|19670.4|19630.4|19681.3|19641.3|19681.5|19641.5|19670.4|19630.4|0
1602473100000|2020-10-12 03:25:00|19681.4|19641.4|19681.1|19641.1|19681.4|19641.4|19681|19641|0
1602473400000|2020-10-12 03:30:00|19681|19641|19694.3|19654.3|19697.7|19657.7|19681|19641|0
1602473700000|2020-10-12 03:35:00|19695.3|19655.3|19691.7|19651.7|19697.1|19657.1|19691.5|19651.5|0
1602474000000|2020-10-12 03:40:00|19691.5|19651.5|19702.3|19662.3|19702.4|19662.4|19691.4|19651.4|0
1602474300000|2020-10-12 03:45:00|19702.4|19662.4|19718.9|19678.9|19718.9|19678.9|19702.4|19662.4|0
1602474600000|2020-10-12 03:50:00|19718.8|19678.8|19712.9|19672.9|19718.8|19678.8|19707.3|19667.3|0
1602474900000|2020-10-12 03:55:00|19713|19673|19707.4|19667.4|19713|19673|19707.3|19667.3|0
1602475200000|2020-10-12 04:00:00|19707.3|19667.3|19707.3|19667.3|19707.4|19667.4|19707.2|19667.2|0
1602475500000|2020-10-12 04:05:00|19707.2|19667.2|19713.2|19673.2|19713.2|19673.2|19707.2|19667.2|0
1602475800000|2020-10-12 04:10:00|19713.3|19673.3|19713.3|19673.3|19718.9|19678.9|19713|19673|0
1602476100000|2020-10-12 04:15:00|19713.2|19673.2|19717.3|19677.3|19717.3|19677.3|19711.7|19671.7|0
1602476400000|2020-10-12 04:20:00|19717.1|19677.1|19712.1|19672.1|19717.1|19677.1|19711.7|19671.7|0
1602476700000|2020-10-12 04:25:00|19712|19672|19711.8|19671.8|19714.6|19674.6|19711.8|19671.8|0
1602477000000|2020-10-12 04:30:00|19711.7|19671.7|19711.7|19671.7|19711.8|19671.8|19706.2|19666.2|0
1602477300000|2020-10-12 04:35:00|19711.8|19671.8|19714.9|19674.9|19717.7|19677.7|19711.7|19671.7|0
1602477600000|2020-10-12 04:40:00|19715|19675|19717.5|19677.5|19717.7|19677.7|19714.7|19674.7|0
1602477900000|2020-10-12 04:45:00|19717.7|19677.7|19717.7|19677.7|19717.9|19677.9|19717.5|19677.5|0
1602478200000|2020-10-12 04:50:00|19717.8|19677.8|19717.8|19677.8|19723.3|19683.3|19717.7|19677.7|0
1602478500000|2020-10-12 04:55:00|19717.7|19677.7|19723|19683|19723.1|19683.1|19717.7|19677.7|0
1602478800000|2020-10-12 05:00:00|19722.8|19682.8|19736|19696|19741.3|19701.3|19712.1|19672.1|0
1602479100000|2020-10-12 05:05:00|19737|19697|19741.3|19701.3|19741.8|19701.8|19736|19696|0
1602479400000|2020-10-12 05:10:00|19741.5|19701.5|19736.9|19696.9|19748.1|19708.1|19736.7|19696.7|0
1602479700000|2020-10-12 05:15:00|19737.9|19697.9|19747.5|19707.5|19747.6|19707.6|19736.5|19696.5|0
1602480000000|2020-10-12 05:20:00|19747.3|19707.3|19736.3|19696.3|19747.6|19707.6|19736|19696|0
1602480300000|2020-10-12 05:25:00|19736.4|19696.4|19733.2|19693.2|19742|19702|19730.4|19690.4|0
1602480600000|2020-10-12 05:30:00|19734.2|19694.2|19736|19696|19736|19696|19730.2|19690.2|0
1602480900000|2020-10-12 05:35:00|19735.9|19695.9|19736.4|19696.4|19738.7|19698.7|19730.4|19690.4|0
1602481200000|2020-10-12 05:40:00|19736.3|19696.3|19731.6|19691.6|19742.5|19702.5|19725.8|19685.8|0
1602481500000|2020-10-12 05:45:00|19730.6|19690.6|19719.8|19679.8|19731.6|19691.6|19719.8|19679.8|0
1602481800000|2020-10-12 05:50:00|19719.9|19679.9|19719.9|19679.9|19725.5|19685.5|19719.7|19679.7|0
1602482100000|2020-10-12 05:55:00|19719.8|19679.8|19725.3|19685.3|19725.3|19685.3|19714.2|19674.2|0
1602482400000|2020-10-12 06:00:00|19725.5|19685.5|19721.5|19706.5|19741.5|19726.5|19700.2|19660.2|100
1602482700000|2020-10-12 06:05:00|19716.5|19701.5|19701.5|19686.5|19716.5|19701.5|19701.5|19686.5|11
1602483000000|2020-10-12 06:10:00|19706.5|19691.5|19696.5|19681.5|19706.5|19691.5|19691.5|19676.5|10
1602483300000|2020-10-12 06:15:00|19691.5|19676.5|19691.5|19676.5|19691.5|19676.5|19686.5|19671.5|13
1602483600000|2020-10-12 06:20:00|19696.5|19681.5|19691.5|19676.5|19696.5|19681.5|19686.5|19671.5|7
1602483900000|2020-10-12 06:25:00|19696.5|19681.5|19691.5|19676.5|19696.5|19681.5|19691.5|19676.5|9
1602484200000|2020-10-12 06:30:00|19696.5|19681.5|19696.5|19681.5|19696.5|19681.5|19696.5|19681.5|8
1602484500000|2020-10-12 06:35:00|||||||||9
1602484800000|2020-10-12 06:40:00|19691.5|19676.5|19696.5|19681.5|19696.5|19681.5|19691.5|19676.5|8
1602485100000|2020-10-12 06:45:00|19691.5|19676.5|19686.5|19671.5|19691.5|19676.5|19681.5|19666.5|7
1602485400000|2020-10-12 06:50:00|19681.5|19666.5|19681.5|19666.5|19681.5|19666.5|19681.5|19666.5|5
1602485700000|2020-10-12 06:55:00|19676.5|19661.5|19656.5|19641.5|19681.5|19666.5|19656.5|19641.5|68
1602486000000|2020-10-12 07:00:00|19651.5|19636.5|19611.5|19596.5|19661.5|19646.5|19606.5|19591.5|331
1602486300000|2020-10-12 07:05:00|19606.5|19591.5|19616.5|19601.5|19626.5|19611.5|19586.5|19571.5|543
1602486600000|2020-10-12 07:10:00|19621.5|19606.5|19596.5|19581.5|19626.5|19611.5|19591.5|19576.5|227
1602486900000|2020-10-12 07:15:00|19591.5|19576.5|19641.5|19626.5|19641.5|19626.5|19581.5|19566.5|285
1602487200000|2020-10-12 07:20:00|19636.5|19621.5|19636.5|19621.5|19646.5|19631.5|19626.5|19611.5|156
1602487500000|2020-10-12 07:25:00|19631.5|19616.5|19611.5|19596.5|19636.5|19621.5|19606.5|19591.5|126
1602487800000|2020-10-12 07:30:00|19616.5|19601.5|19626.5|19611.5|19631.5|19616.5|19606.5|19591.5|193
1602488100000|2020-10-12 07:35:00|19621.5|19606.5|19606.5|19591.5|19636.5|19621.5|19606.5|19591.5|102
1602488400000|2020-10-12 07:40:00|19606.7|19591.7|19606.7|19591.7|19611.7|19596.7|19596.7|19581.7|89
1602488700000|2020-10-12 07:45:00|19601.7|19586.7|19621.7|19606.7|19621.7|19606.7|19601.7|19586.7|96
1602489000000|2020-10-12 07:50:00|19616.7|19601.7|19601.7|19586.7|19626.7|19611.7|19601.7|19586.7|78
1602489300000|2020-10-12 07:55:00|19596.7|19581.7|19591.7|19576.7|19596.7|19581.7|19581.7|19566.7|161
1602489600000|2020-10-12 08:00:00|19586.7|19571.7|19586.7|19571.7|19591.7|19576.7|19566.7|19551.7|135
1602489900000|2020-10-12 08:05:00|19581.7|19566.7|19586.7|19571.7|19596.7|19581.7|19571.7|19556.7|92
1602490200000|2020-10-12 08:10:00|19581.7|19566.7|19601.7|19586.7|19601.7|19586.7|19571.7|19556.7|76
1602490500000|2020-10-12 08:15:00|19606.7|19591.7|19616.7|19601.7|19626.7|19611.7|19601.7|19586.7|81
1602490800000|2020-10-12 08:20:00|19621.7|19606.7|19676.7|19661.7|19676.7|19661.7|19621.7|19606.7|182
1602491100000|2020-10-12 08:25:00|19681.7|19666.7|19676.7|19661.7|19706.7|19691.7|19671.7|19656.7|366
1602491400000|2020-10-12 08:30:00|19681.7|19666.7|19686.7|19671.7|19711.7|19696.7|19676.7|19661.7|173
1602491700000|2020-10-12 08:35:00|19681.7|19666.7|19671.7|19656.7|19681.7|19666.7|19661.7|19646.7|98
1602492000000|2020-10-12 08:40:00|19676.7|19661.7|19661.7|19646.7|19676.7|19661.7|19651.7|19636.7|114
1602492300000|2020-10-12 08:45:00|19656.7|19641.7|19656.7|19641.7|19666.7|19651.7|19656.7|19641.7|112
1602492600000|2020-10-12 08:50:00|19651.7|19636.7|19621.7|19606.7|19651.7|19636.7|19621.7|19606.7|142
1602492900000|2020-10-12 08:55:00|19616.7|19601.7|19596.7|19581.7|19621.7|19606.7|19596.7|19581.7|160
1602493200000|2020-10-12 09:00:00|19601.7|19586.7|19621.7|19606.7|19621.7|19606.7|19596.7|19581.7|88
1602493500000|2020-10-12 09:05:00|19616.7|19601.7|19616.7|19601.7|19676.7|19661.7|19606.7|19591.7|104
1602493800000|2020-10-12 09:10:00|19611.7|19596.7|19636.7|19621.7|19641.7|19626.7|19611.7|19596.7|107
1602494100000|2020-10-12 09:15:00|19641.7|19626.7|19631.7|19616.7|19641.7|19626.7|19631.7|19616.7|46
1602494400000|2020-10-12 09:20:00|19636.7|19621.7|19631.7|19616.7|19636.7|19621.7|19626.7|19611.7|170
1602494700000|2020-10-12 09:25:00|19626.7|19611.7|19641.7|19626.7|19641.7|19626.7|19616.7|19601.7|40
1602495000000|2020-10-12 09:30:00|19646.7|19631.7|19646.7|19631.7|19656.7|19641.7|19641.7|19626.7|70
1602495300000|2020-10-12 09:35:00|19651.7|19636.7|19656.7|19641.7|19656.7|19641.7|19641.7|19626.7|32
1602495600000|2020-10-12 09:40:00|19651.7|19636.7|19646.7|19631.7|19656.7|19641.7|19646.7|19631.7|60
1602495900000|2020-10-12 09:45:00|19651.7|19636.7|19636.7|19621.7|19656.7|19641.7|19636.7|19621.7|48
1602496200000|2020-10-12 09:50:00|19641.7|19626.7|19646.7|19631.7|19646.7|19631.7|19641.7|19626.7|43
1602496500000|2020-10-12 09:55:00|19656.7|19641.7|19661.7|19646.7|19661.7|19646.7|19656.7|19641.7|44
1602496800000|2020-10-12 10:00:00|19666.7|19651.7|19676.7|19661.7|19681.7|19666.7|19661.7|19646.7|69
1602497100000|2020-10-12 10:05:00|19681.7|19666.7|19681.7|19666.7|19691.7|19676.7|19676.7|19661.7|83
1602497400000|2020-10-12 10:10:00|19676.7|19661.7|19676.7|19661.7|19686.7|19671.7|19671.7|19656.7|71
1602497700000|2020-10-12 10:15:00|19671.7|19656.7|19676.7|19661.7|19676.7|19661.7|19671.7|19656.7|41
1602498000000|2020-10-12 10:20:00|19671.7|19656.7|19671.7|19656.7|19676.7|19661.7|19666.7|19651.7|72
1602498300000|2020-10-12 10:25:00|19676.7|19661.7|19671.7|19656.7|19681.7|19666.7|19671.7|19656.7|37
1602498600000|2020-10-12 10:30:00|19666.7|19651.7|19676.7|19661.7|19676.7|19661.7|19661.7|19646.7|79
1602498900000|2020-10-12 10:35:00|19671.7|19656.7|19681.7|19666.7|19681.7|19666.7|19671.7|19656.7|74
1602499200000|2020-10-12 10:40:00|19686.7|19671.7|19681.7|19666.7|19686.7|19671.7|19681.7|19666.7|58
1602499500000|2020-10-12 10:45:00|19686.7|19671.7|19681.7|19666.7|19686.7|19671.7|19681.7|19666.7|7
1602499800000|2020-10-12 10:50:00|19686.7|19671.7|19706.7|19691.7|19706.7|19691.7|19686.7|19671.7|73
1602500100000|2020-10-12 10:55:00|19711.7|19696.7|19726.7|19711.7|19726.7|19711.7|19711.7|19696.7|107
1602500400000|2020-10-12 11:00:00|19721.7|19706.7|19711.7|19696.7|19726.7|19711.7|19706.7|19691.7|109
1602500700000|2020-10-12 11:05:00|19706.7|19691.7|19696.7|19681.7|19711.7|19696.7|19696.7|19681.7|77
1602501000000|2020-10-12 11:10:00|19701.7|19686.7|19696.7|19681.7|19701.7|19686.7|19696.7|19681.7|38
1602501300000|2020-10-12 11:15:00|19701.7|19686.7|19701.7|19686.7|19711.7|19696.7|19701.7|19686.7|65
1602501600000|2020-10-12 11:20:00|19696.7|19681.7|19706.7|19691.7|19706.7|19691.7|19696.7|19681.7|14
1602501900000|2020-10-12 11:25:00|19701.7|19686.7|19716.7|19701.7|19721.7|19706.7|19701.7|19686.7|100
1602502200000|2020-10-12 11:30:00|19721.7|19706.7|19741.7|19726.7|19741.7|19726.7|19716.7|19701.7|204
1602502500000|2020-10-12 11:35:00|19751.7|19736.7|19746.7|19731.7|19761.7|19746.7|19741.7|19726.7|227
1602502800000|2020-10-12 11:40:00|19742.4|19727.4|19747.4|19732.4|19752.4|19737.4|19742.4|19727.4|144
1602503100000|2020-10-12 11:45:00|19752.4|19737.4|19742.4|19727.4|19752.4|19737.4|19742.4|19727.4|52
1602503400000|2020-10-12 11:50:00|19737.4|19722.4|19737.4|19722.4|19742.4|19727.4|19737.4|19722.4|69
1602503700000|2020-10-12 11:55:00|19732.4|19717.4|19732.4|19717.4|19732.4|19717.4|19732.4|19717.4|50
1602504000000|2020-10-12 12:00:00|19737.4|19722.4|19737.4|19722.4|19742.4|19727.4|19732.4|19717.4|74
1602504300000|2020-10-12 12:05:00|19742.4|19727.4|19742.4|19727.4|19752.4|19737.4|19737.4|19722.4|104
1602504600000|2020-10-12 12:10:00|19737.4|19722.4|19737.4|19722.4|19742.4|19727.4|19732.4|19717.4|54
1602504900000|2020-10-12 12:15:00|19742.4|19727.4|19747.4|19732.4|19747.4|19732.4|19737.4|19722.4|70
1602505200000|2020-10-12 12:20:00|19752.4|19737.4|19757.4|19742.4|19762.4|19747.4|19752.4|19737.4|76
1602505500000|2020-10-12 12:25:00|19752.4|19737.4|19742.4|19727.4|19757.4|19742.4|19737.4|19722.4|141
1602505800000|2020-10-12 12:30:00|19747.4|19732.4|19752.4|19737.4|19752.4|19737.4|19742.4|19727.4|56
1602506100000|2020-10-12 12:35:00|19757.4|19742.4|19752.4|19737.4|19757.4|19742.4|19752.4|19737.4|89
1602506400000|2020-10-12 12:40:00|19757.4|19742.4|19747.4|19732.4|19772.4|19757.4|19747.4|19732.4|154
1602506700000|2020-10-12 12:45:00|19742.4|19727.4|19712.4|19697.4|19747.4|19732.4|19712.4|19697.4|194
1602507000000|2020-10-12 12:50:00|19717.4|19702.4|19702.4|19687.4|19722.4|19707.4|19697.4|19682.4|223
1602507300000|2020-10-12 12:55:00|19697.4|19682.4|19702.4|19687.4|19707.4|19692.4|19697.4|19682.4|96
1602507600000|2020-10-12 13:00:00|19697.4|19682.4|19697.4|19682.4|19697.4|19682.4|19687.4|19672.4|77
1602507900000|2020-10-12 13:05:00|19707.4|19692.4|19687.4|19672.4|19707.4|19692.4|19677.4|19662.4|72
1602508200000|2020-10-12 13:10:00|19682.4|19667.4|19702.4|19687.4|19702.4|19687.4|19682.4|19667.4|94
1602508500000|2020-10-12 13:15:00|19697.4|19682.4|19707.4|19692.4|19707.4|19692.4|19697.4|19682.4|44
1602508800000|2020-10-12 13:20:00|19702.4|19687.4|19682.4|19667.4|19702.4|19687.4|19682.4|19667.4|98
1602509100000|2020-10-12 13:25:00|19677.4|19662.4|19687.4|19672.4|19692.4|19677.4|19677.4|19662.4|67
1602509400000|2020-10-12 13:30:00|19682.4|19667.4|19672.4|19657.4|19682.4|19667.4|19667.4|19652.4|95
1602509700000|2020-10-12 13:35:00|19677.4|19662.4|19682.4|19667.4|19682.4|19667.4|19672.4|19657.4|75
1602510000000|2020-10-12 13:40:00|19677.4|19662.4|19677.4|19662.4|19687.4|19672.4|19677.4|19662.4|68
1602510300000|2020-10-12 13:45:00|19672.4|19657.4|19667.4|19652.4|19677.4|19662.4|19667.4|19652.4|89
1602510600000|2020-10-12 13:50:00|19662.4|19647.4|19667.4|19652.4|19672.4|19657.4|19662.4|19647.4|47
1602510900000|2020-10-12 13:55:00|19672.4|19657.4|19667.4|19652.4|19672.4|19657.4|19662.4|19647.4|63
1602511200000|2020-10-12 14:00:00|19662.4|19647.4|19667.4|19652.4|19672.4|19657.4|19662.4|19647.4|52
1602511500000|2020-10-12 14:05:00|19672.4|19657.4|19667.4|19652.4|19677.4|19662.4|19662.4|19647.4|81
1602511800000|2020-10-12 14:10:00|19669.3|19654.3|19674.3|19659.3|19684.3|19669.3|19669.3|19654.3|59
1602512100000|2020-10-12 14:15:00|19669.3|19654.3|19684.3|19669.3|19684.3|19669.3|19664.3|19649.3|108
1602512400000|2020-10-12 14:20:00|19679.3|19664.3|19689.3|19674.3|19689.3|19674.3|19674.3|19659.3|96
1602512700000|2020-10-12 14:25:00|19684.3|19669.3|19694.3|19679.3|19704.3|19689.3|19684.3|19669.3|92
1602513000000|2020-10-12 14:30:00|19689.3|19674.3|19689.3|19674.3|19694.3|19679.3|19689.3|19674.3|84
1602513300000|2020-10-12 14:35:00|19684.3|19669.3|19674.3|19659.3|19684.3|19669.3|19669.3|19654.3|90
1602513600000|2020-10-12 14:40:00|19669.3|19654.3|19674.3|19659.3|19679.3|19664.3|19669.3|19654.3|23
1602513900000|2020-10-12 14:45:00|19679.3|19664.3|19679.3|19664.3|19684.3|19669.3|19674.3|19659.3|50
1602514200000|2020-10-12 14:50:00|19684.3|19669.3|19694.3|19679.3|19694.3|19679.3|19684.3|19669.3|59
1602514500000|2020-10-12 14:55:00|19699.3|19684.3|19689.3|19674.3|19699.3|19684.3|19684.3|19669.3|111
1602514800000|2020-10-12 15:00:00|19694.3|19679.3|19694.3|19679.3|19699.3|19684.3|19689.3|19674.3|39
1602515100000|2020-10-12 15:05:00|19689.3|19674.3|19699.3|19684.3|19704.3|19689.3|19684.3|19669.3|139
1602515400000|2020-10-12 15:10:00|19704.3|19689.3|19694.3|19679.3|19704.3|19689.3|19694.3|19679.3|66
1602515700000|2020-10-12 15:15:00|19699.3|19684.3|19699.3|19684.3|19704.3|19689.3|19694.3|19679.3|121
1602516000000|2020-10-12 15:20:00|19704.3|19689.3|19709.3|19694.3|19724.3|19709.3|19694.3|19679.3|255
1602516300000|2020-10-12 15:25:00|19704.3|19689.3|19719.3|19704.3|19729.3|19714.3|19699.3|19684.3|443
1602516600000|2020-10-12 15:30:00|19714.3|19699.3|19714.3|19699.3|19724.3|19709.3|19704.3|19689.3|348
1602516900000|2020-10-12 15:35:00|19719.3|19704.3|19734.3|19719.3|19739.3|19724.3|19714.3|19699.3|324
1602517200000|2020-10-12 15:40:00|19729.3|19714.3|19739.3|19724.3|19739.3|19724.3|19724.3|19709.3|75
1602517500000|2020-10-12 15:45:00|19729.3|19714.3|19724.3|19709.3|19734.3|19719.3|19724.3|19709.3|23
1602517800000|2020-10-12 15:50:00|19729.3|19704.3|19714.3|19694.3|19734.3|19714.3|19714.3|19694.3|47
1602518100000|2020-10-12 15:55:00|19709.3|19689.3|19714.3|19694.3|19719.3|19699.3|19709.3|19689.3|51
1602518400000|2020-10-12 16:00:00|19719.3|19699.3|19719.3|19699.3|19719.3|19699.3|19714.3|19694.3|20
1602518700000|2020-10-12 16:05:00|19724.3|19704.3|19724.3|19699.3|19724.3|19704.3|19719.3|19699.3|22
1602519000000|2020-10-12 16:10:00|19729.3|19704.3|19734.3|19709.3|19734.3|19714.3|19729.3|19699.3|12
1602519300000|2020-10-12 16:15:00|19729.3|19714.3|19729.3|19709.3|19734.3|19714.3|19729.3|19709.3|13
1602519600000|2020-10-12 16:20:00|19734.3|19714.3|19759.3|19739.3|19764.3|19744.3|19734.3|19709.3|125
1602519900000|2020-10-12 16:25:00|19754.3|19734.3|19759.3|19739.3|19759.3|19739.3|19754.3|19734.3|31
1602520200000|2020-10-12 16:30:00|19764.3|19734.3|19759.3|19734.3|19764.3|19739.3|19754.3|19734.3|14
1602520500000|2020-10-12 16:35:00|19754.3||19754.3||19759.3||19754.3||2
1602520800000|2020-10-12 16:40:00|19759.3|19739.3|19764.3|19739.3|19764.3|19744.3|19754.3|19734.3|9
1602521100000|2020-10-12 16:45:00|19759.3|19744.3|19764.3|19744.3|19769.3|19744.3|19759.3|19739.3|3
1602521400000|2020-10-12 16:50:00|19769.3|19749.3|19759.3|19739.3|19769.3|19749.3|19754.3|19734.3|10
1602521700000|2020-10-12 16:55:00|19754.3|19734.3|19759.3|19734.3|19759.3|19739.3|19754.3|19734.3|14
1602522000000|2020-10-12 17:00:00|19754.3|19729.3|19754.3|19729.3|19759.3|19734.3|19749.3|19729.3|4
1602522300000|2020-10-12 17:05:00|19749.3||19754.3||19754.3||19749.3||1
1602522600000|2020-10-12 17:10:00|19749.3|19734.3|19754.3|19734.3|19759.3|19734.3|19749.3|19729.3|6
1602522900000|2020-10-12 17:15:00|19759.3|19739.3|19769.3|19744.3|19769.3|19744.3|19754.3|19739.3|4
1602523200000|2020-10-12 17:20:00|19764.3|19749.3|19779.3|19754.3|19779.3|19754.3|19764.3|19749.3|4
1602523500000|2020-10-12 17:25:00|19774.3|19759.3|19779.3|19754.3|19779.3|19759.3|19774.3|19754.3|11
1602523800000|2020-10-12 17:30:00|19784.3|19759.3|19779.3|19754.3|19784.3|19764.3|19774.3|19754.3|7
1602524100000|2020-10-12 17:35:00|19774.3|19749.3|19769.3|19749.3|19779.3|19749.3|19764.3|19744.3|5
1602524400000|2020-10-12 17:40:00|19764.3|19744.3|19769.3|19744.3|19769.3|19744.3|19764.3|19739.3|13
1602524700000|2020-10-12 17:45:00|19764.3|19749.3|19764.3|19739.3|19769.3|19749.3|19759.3|19739.3|2
1602525000000|2020-10-12 17:50:00|19759.3|19744.3|19764.3|19739.3|19764.3|19744.3|19759.3|19734.3|5
1602525300000|2020-10-12 17:55:00|19759.3|19744.3|19764.3|19739.3|19769.3|19744.3|19759.3|19739.3|3
1602525600000|2020-10-12 18:00:00|19769.3|19744.3|19769.3|19744.3|19774.3|19754.3|19769.3|19744.3|1
1602525900000|2020-10-12 18:05:00|19774.3|19749.3|19769.3|19749.3|19774.3|19749.3|19769.3|19744.3|1
1602526200000|2020-10-12 18:10:00|19764.3|19744.3|19769.3|19744.3|19769.3|19749.3|19764.3|19744.3|3
1602526500000|2020-10-12 18:15:00|19764.3|19749.3|19764.3|19744.3|19764.3|19749.3|19764.3|19739.3|4
1602526800000|2020-10-12 18:20:00|19759.3|19739.3|19769.3|19749.3|19769.3|19749.3|19759.3|19739.3|13
1602527100000|2020-10-12 18:25:00|19774.3|19744.3|19769.3|19754.3|19774.3|19754.3|19769.3|19744.3|3
1602527400000|2020-10-12 18:30:00|||||||||3
1602527700000|2020-10-12 18:35:00|19764.3|19749.3|19764.3|19749.3|19769.3|19754.3|19764.3|19749.3|18
1602528000000|2020-10-12 18:40:00|19769.3|19754.3|19759.3|19744.3|19769.3|19754.3|19754.3|19739.3|18
1602528300000|2020-10-12 18:45:00|19754.3|19739.3|19759.3|19744.3|19759.3|19744.3|19754.3|19739.3|23
1602528600000|2020-10-12 18:50:00|19764.3|19749.3|19764.3|19749.3|19764.3|19749.3|19764.3|19749.3|4
1602528900000|2020-10-12 18:55:00|19754.3|19739.3|19754.3|19739.3|19754.3|19739.3|19754.3|19739.3|2
1602529200000|2020-10-12 19:00:00|19759.3|19744.3|19759.3|19744.3|19759.3|19744.3|19759.3|19744.3|4
1602529500000|2020-10-12 19:05:00|||||||||6
1602529800000|2020-10-12 19:10:00|19754.3|19739.3|19754.3|19739.3|19754.3|19739.3|19754.3|19739.3|4
1602530100000|2020-10-12 19:15:00|19759.3|19744.3|19759.3|19744.3|19759.3|19744.3|19759.3|19744.3|3
1602530400000|2020-10-12 19:20:00|19764.3|19749.3|19769.3|19754.3|19769.3|19754.3|19764.3|19749.3|13
1602530700000|2020-10-12 19:25:00|19774.3|19759.3|19774.3|19759.3|19774.3|19759.3|19774.3|19759.3|5
1602531000000|2020-10-12 19:30:00|19779.3|19764.3|19784.3|19769.3|19784.3|19769.3|19774.3|19759.3|55
1602531300000|2020-10-12 19:35:00|19779.3|19764.3|19779.3|19764.3|19784.3|19769.3|19774.3|19759.3|26
1602531600000|2020-10-12 19:40:00|19784.3|19769.3|19784.3|19769.3|19789.3|19774.3|19784.3|19769.3|6
1602531900000|2020-10-12 19:45:00|19774.3|19759.3|19774.3|19759.3|19774.3|19759.3|19774.3|19759.3|13
1602532200000|2020-10-12 19:50:00|19769.3|19754.3|19754.3|19739.3|19774.3|19759.3|19754.3|19739.3|37
1602532500000|2020-10-12 19:55:00|19764.3|19749.3|19769.3|19754.3|19779.3|19764.3|19759.3|19744.3|18
1602532800000|2020-10-12 20:00:00|19785.5|19745.5|19782.8|19742.8|19785.5|19745.5|19764.2|19724.2|0
1602533100000|2020-10-12 20:05:00|19782.6|19742.6|19789.3|19749.3|19790.5|19750.5|19770.3|19730.3|0
1602533400000|2020-10-12 20:10:00|19789.1|19749.1|19818.9|19778.9|19822.9|19782.9|19784|19744|0
1602533700000|2020-10-12 20:15:00|19817.9|19777.9|19816.9|19776.9|19818.9|19778.9|19815.9|19775.9|0
1602534000000|2020-10-12 20:20:00|19816.4|19776.4|19816.9|19776.9|19817.4|19777.4|19816.4|19776.4|0
1602534300000|2020-10-12 20:25:00|19817.4|19777.4|19817.4|19777.4|19817.4|19777.4|19816.4|19776.4|0
1602534600000|2020-10-12 20:30:00|19816.9|19776.9|19816.7|19776.7|19818.6|19778.6|19809|19769|0
1602534900000|2020-10-12 20:35:00|19816.5|19776.5|19816.7|19776.7|19817.9|19777.9|19809|19769|0
1602535200000|2020-10-12 20:40:00|19816.9|19776.9|19817.9|19777.9|19819.1|19779.1|19815.5|19775.5|0
1602535500000|2020-10-12 20:45:00|19817.7|19777.7|19803.1|19763.1|19819.1|19779.1|19797.8|19757.8|0
1602535800000|2020-10-12 20:50:00|19802.9|19762.9|19800.7|19760.7|19802.9|19762.9|19794.2|19754.2|0
1602536100000|2020-10-12 20:55:00|19800.5|19760.5|19794.9|19754.9|19801.9|19761.9|19794.9|19754.9|0
1602536400000|2020-10-12 21:00:00|19795.4|19755.4|19795.9|19755.9|19795.9|19755.9|19795.4|19755.4|0
1602536700000|2020-10-12 21:05:00|19795.4|19755.4|19793.9|19753.9|19795.4|19755.4|19793.9|19753.9|0
1602537000000|2020-10-12 21:10:00|19794.4|19754.4|19793.9|19753.9|19794.9|19754.9|19793.9|19753.9|0
1602537300000|2020-10-12 21:15:00|19794.4|19754.4|19793.9|19753.9|19794.4|19754.4|19793.9|19753.9|0
1602537600000|2020-10-12 21:20:00|19794.4|19754.4|19794.4|19754.4|19794.4|19754.4|19794.4|19754.4|0
1602537900000|2020-10-12 21:25:00|19793.9|19753.9|19793.9|19753.9|19793.9|19753.9|19793.9|19753.9|0
1602538200000|2020-10-12 21:30:00|19794.4|19754.4|19794.4|19754.4|19794.9|19754.9|19794.4|19754.4|0
1602538500000|2020-10-12 21:35:00|19793.9|19753.9|19793.9|19753.9|19794.4|19754.4|19793.4|19753.4|0
1602538800000|2020-10-12 21:40:00|19792.9|19752.9|19793.4|19753.4|19793.9|19753.9|19792.4|19752.4|0
1602539100000|2020-10-12 21:45:00|19792.9|19752.9|19793.9|19753.9|19795.4|19755.4|19791.9|19751.9|0
1602539400000|2020-10-12 21:50:00|19793.4|19753.4|19804.9|19764.9|19804.9|19764.9|19793.4|19753.4|0
1602539700000|2020-10-12 21:55:00|19805.4|19765.4|19808.4|19768.4|19811.8|19771.8|19805.4|19765.4|0
1602540000000|2020-10-12 22:00:00|19809.4|19769.4|19823.8|19783.8|19825|19785|19809|19769|0
1602540300000|2020-10-12 22:05:00|19823.6|19783.6|19817.9|19777.9|19825|19785|19817.3|19777.3|0
1602540600000|2020-10-12 22:10:00|19818|19778|19818.5|19778.5|19825|19785|19817.3|19777.3|0
1602540900000|2020-10-12 22:15:00|19818.3|19778.3|19818.5|19778.5|19819.7|19779.7|19817.3|19777.3|0
1602541200000|2020-10-12 22:20:00|19818.3|19778.3|19817.3|19777.3|19818.5|19778.5|19817.3|19777.3|0
1602541500000|2020-10-12 22:25:00|19816.7|19776.7|19812.7|19772.7|19816.7|19776.7|19808.4|19768.4|0
1602541800000|2020-10-12 22:30:00|19812.9|19772.9|19802|19762|19813.9|19773.9|19797.7|19757.7|0
1602542100000|2020-10-12 22:35:00|19802.1|19762.1|19808|19768|19808.6|19768.6|19801.4|19761.4|0
1602542400000|2020-10-12 22:40:00|19808.1|19768.1|19806.2|19766.2|19808.6|19768.6|19805|19765|0
1602542700000|2020-10-12 22:45:00|19806.3|19766.3|19805|19765|19810.9|19770.9|19805|19765|0
1602543000000|2020-10-12 22:50:00|19805.2|19765.2|19807.4|19767.4|19808.6|19768.6|19805|19765|0
1602543300000|2020-10-12 22:55:00|19807.3|19767.3|19801.4|19761.4|19807.4|19767.4|19798.3|19758.3|0
1602543600000|2020-10-12 23:00:00|19801.5|19761.5|19811.5|19771.5|19813.9|19773.9|19801.5|19761.5|0
1602543900000|2020-10-12 23:05:00|19811.3|19771.3|19810.3|19770.3|19811.5|19771.5|19807.4|19767.4|0
1602544200000|2020-10-12 23:10:00|19810.1|19770.1|19815.1|19775.1|19815.1|19775.1|19808.6|19768.6|0
1602544500000|2020-10-12 23:15:00|19814.9|19774.9|19808.6|19768.6|19815.1|19775.1|19808.6|19768.6|0
1602544800000|2020-10-12 23:20:00|19808.7|19768.7|19808.6|19768.6|19810.3|19770.3|19807.4|19767.4|0
1602545100000|2020-10-12 23:25:00|19808.4|19768.4|19800.2|19760.2|19808.6|19768.6|19798.9|19758.9|0
1602545400000|2020-10-12 23:30:00|19799.9|19759.9|19787.8|19747.8|19803.8|19763.8|19787.8|19747.8|0
1602545700000|2020-10-12 23:35:00|19788|19748|19785.6|19745.6|19790.2|19750.2|19783.7|19743.7|0
1602546000000|2020-10-12 23:40:00|19786.1|19746.1|19790.2|19750.2|19791.4|19751.4|19784.9|19744.9|0
1602546300000|2020-10-12 23:45:00|19790.4|19750.4|19792.6|19752.6|19793.8|19753.8|19789|19749|0
1602546600000|2020-10-12 23:50:00|19792.8|19752.8|19795|19755|19796.2|19756.2|19791.4|19751.4|0
1602546900000|2020-10-12 23:55:00|19795.2|19755.2|19795|19755|19800.3|19760.3|19795|19755|0
1602547200000|2020-10-13 00:00:00|19795.2|19755.2|19778.9|19738.9|19800.3|19760.3|19777.7|19737.7|0
1602547500000|2020-10-13 00:05:00|19778.7|19738.7|19767.5|19727.5|19782.5|19742.5|19766.9|19726.9|0
1602547800000|2020-10-13 00:10:00|19767.7|19727.7|19756.2|19716.2|19773|19733|19756.2|19716.2|0
1602548100000|2020-10-13 00:15:00|19756.6|19716.6|19750.7|19710.7|19772.3|19732.3|19744.7|19704.7|0
1602548400000|2020-10-13 00:20:00|19750.6|19710.6|19762|19722|19762|19722|19745|19705|0
1602548700000|2020-10-13 00:25:00|19762.2|19722.2|19761.9|19721.9|19762.2|19722.2|19755.7|19715.7|0
1602549000000|2020-10-13 00:30:00|19761|19721|19743.6|19703.6|19762|19722|19743.4|19703.4|0
1602549300000|2020-10-13 00:35:00|19743.7|19703.7|19761.7|19721.7|19764.7|19724.7|19725.9|19685.9|0
1602549600000|2020-10-13 00:40:00|19762.7|19722.7|19750|19710|19764.4|19724.4|19747.2|19707.2|0
1602549900000|2020-10-13 00:45:00|19750.1|19710.1|19747.4|19707.4|19753.2|19713.2|19740.8|19700.8|0
1602550200000|2020-10-13 00:50:00|19747.5|19707.5|19747.2|19707.2|19753.2|19713.2|19741.7|19701.7|0
1602550500000|2020-10-13 00:55:00|19748.2|19708.2|19753.2|19713.2|19753.3|19713.3|19744.3|19704.3|0
1602550800000|2020-10-13 01:00:00|19753.1|19713.1|19738.8|19698.8|19753.4|19713.4|19736.2|19696.2|0
1602551100000|2020-10-13 01:05:00|19739.8|19699.8|19735.9|19695.9|19742|19702|19735.7|19695.7|0
1602551400000|2020-10-13 01:10:00|19736|19696|19733.5|19693.5|19736.2|19696.2|19724.5|19684.5|0
1602551700000|2020-10-13 01:15:00|19732.5|19692.5|19748.4|19708.4|19754.5|19714.5|19730.8|19690.8|0
1602552000000|2020-10-13 01:20:00|19748.3|19708.3|19742.7|19702.7|19748.4|19708.4|19736.9|19696.9|0
1602552300000|2020-10-13 01:25:00|19742.6|19702.6|19746.9|19706.9|19749.8|19709.8|19742.4|19702.4|0
1602552600000|2020-10-13 01:30:00|19745.9|19705.9|19744.2|19704.2|19745.9|19705.9|19738.2|19698.2|0
1602552900000|2020-10-13 01:35:00|19744.1|19704.1|19738.2|19698.2|19749.8|19709.8|19738.1|19698.1|0
1602553200000|2020-10-13 01:40:00|19738.3|19698.3|19732.5|19692.5|19738.3|19698.3|19729.6|19689.6|0
1602553500000|2020-10-13 01:45:00|19732.4|19692.4|19737.6|19697.6|19737.6|19697.6|19714.6|19674.6|0
1602553800000|2020-10-13 01:50:00|19737.5|19697.5|19743.2|19703.2|19743.2|19703.2|19734.7|19694.7|0
1602554100000|2020-10-13 01:55:00|19743.4|19703.4|19731.9|19691.9|19743.5|19703.5|19729|19689|0
1602554400000|2020-10-13 02:00:00|19732.1|19692.1|19726.5|19686.5|19737.9|19697.9|19726.5|19686.5|0
1602554700000|2020-10-13 02:05:00|19725.5|19685.5|19731.6|19691.6|19731.8|19691.8|19720.3|19680.3|0
1602555000000|2020-10-13 02:10:00|19731.5|19691.5|19737.2|19697.2|19737.2|19697.2|19731.2|19691.2|0
1602555300000|2020-10-13 02:15:00|19739.2|19699.2|19736.5|19696.5|19742.7|19702.7|19731.1|19691.1|0
1602555600000|2020-10-13 02:20:00|19736.6|19696.6|19730.9|19690.9|19736.8|19696.8|19730.9|19690.9|0
1602555900000|2020-10-13 02:25:00|19730.8|19690.8|19727.9|19687.9|19730.8|19690.8|19719.1|19679.1|0
1602556200000|2020-10-13 02:30:00|19726.9|19686.9|19730.7|19690.7|19733.3|19693.3|19722.1|19682.1|0
1602556500000|2020-10-13 02:35:00|19732.7|19692.7|19742.3|19702.3|19742.3|19702.3|19732.7|19692.7|0
1602556800000|2020-10-13 02:40:00|19742.1|19702.1|19739.6|19699.6|19742.5|19702.5|19739.6|19699.6|0
1602557100000|2020-10-13 02:45:00|19740.6|19700.6|19742.5|19702.5|19742.5|19702.5|19736.8|19696.8|0
1602557400000|2020-10-13 02:50:00|19742.7|19702.7|19748.5|19708.5|19748.5|19708.5|19742.5|19702.5|0
1602557700000|2020-10-13 02:55:00|19748.4|19708.4|19754|19714|19754|19714|19742.7|19702.7|0
1602558000000|2020-10-13 03:00:00|19752|19712|19751.2|19711.2|19754.1|19714.1|19745.6|19705.6|0
1602558300000|2020-10-13 03:05:00|19753.8|19713.8|19744.8|19704.8|19754|19714|19742.1|19702.1|0
1602558600000|2020-10-13 03:10:00|19744.9|19704.9|19750.6|19710.6|19753.7|19713.7|19744.9|19704.9|0
1602558900000|2020-10-13 03:15:00|19749.6|19709.6|19747.8|19707.8|19753.6|19713.6|19747.8|19707.8|0
1602559200000|2020-10-13 03:20:00|19748|19708|19745|19705|19748.1|19708.1|19739.3|19699.3|0
1602559500000|2020-10-13 03:25:00|19746|19706|19751|19711|19753.8|19713.8|19746|19706|0
1602559800000|2020-10-13 03:30:00|19750|19710|19770.6|19730.6|19770.8|19730.8|19748.3|19708.3|0
1602560100000|2020-10-13 03:35:00|19769.6|19729.6|19768.1|19728.1|19770.9|19730.9|19765|19725|0
1602560400000|2020-10-13 03:40:00|19768|19728|19764.9|19724.9|19768|19728|19762.5|19722.5|0
1602560700000|2020-10-13 03:45:00|19764.8|19724.8|19756.1|19716.1|19764.9|19724.9|19753.4|19713.4|0
1602561000000|2020-10-13 03:50:00|19756.2|19716.2|19753.4|19713.4|19758.9|19718.9|19753.4|19713.4|0
1602561300000|2020-10-13 03:55:00|19753.6|19713.6|19759.3|19719.3|19764.6|19724.6|19753.6|19713.6|0
1602561600000|2020-10-13 04:00:00|19759.4|19719.4|19758.9|19718.9|19759.4|19719.4|19753.4|19713.4|0
1602561900000|2020-10-13 04:05:00|19759|19719|19749.9|19709.9|19759|19719|19747.3|19707.3|0
1602562200000|2020-10-13 04:10:00|19750|19710|19758.7|19718.7|19758.7|19718.7|19750|19710|0
1602562500000|2020-10-13 04:15:00|19758.6|19718.6|19753.2|19713.2|19758.6|19718.6|19750.2|19710.2|0
1602562800000|2020-10-13 04:20:00|19753|19713|19747.3|19707.3|19753.2|19713.2|19747.3|19707.3|0
1602563100000|2020-10-13 04:25:00|19747.4|19707.4|19759|19719|19764.7|19724.7|19747.3|19707.3|0
1602563400000|2020-10-13 04:30:00|19758.9|19718.9|19759|19719|19764.9|19724.9|19753.2|19713.2|0
1602563700000|2020-10-13 04:35:00|19759.2|19719.2|19764.3|19724.3|19764.3|19724.3|19758.8|19718.8|0
1602564000000|2020-10-13 04:40:00|19764.5|19724.5|19758.6|19718.6|19769.8|19729.8|19758.5|19718.5|0
1602564300000|2020-10-13 04:45:00|19758.5|19718.5|19758.5|19718.5|19764|19724|19758.4|19718.4|0
1602564600000|2020-10-13 04:50:00|19758.6|19718.6|19764|19724|19764|19724|19758.5|19718.5|0
1602564900000|2020-10-13 04:55:00|19764.2|19724.2|19764.3|19724.3|19764.5|19724.5|19758.7|19718.7|0
1602565200000|2020-10-13 05:00:00|19764.5|19724.5|19775.6|19735.6|19775.8|19735.8|19764.3|19724.3|0
1602565500000|2020-10-13 05:05:00|19775.5|19735.5|19770.6|19730.6|19776.6|19736.6|19764.6|19724.6|0
1602565800000|2020-10-13 05:10:00|19770.5|19730.5|19774.2|19734.2|19779.4|19739.4|19770.3|19730.3|0
1602566100000|2020-10-13 05:15:00|19774.4|19734.4|19777.6|19737.6|19782.8|19742.8|19771.5|19731.5|0
1602566400000|2020-10-13 05:20:00|19777.5|19737.5|19778.9|19738.9|19784.9|19744.9|19777.5|19737.5|0
1602566700000|2020-10-13 05:25:00|19779.9|19739.9|19790.9|19750.9|19796.3|19756.3|19778.7|19738.7|0
1602567000000|2020-10-13 05:30:00|19791|19751|19778.7|19738.7|19796.3|19756.3|19778.6|19738.6|0
1602567300000|2020-10-13 05:35:00|19778.9|19738.9|19788.3|19748.3|19791.4|19751.4|19778.9|19738.9|0
1602567600000|2020-10-13 05:40:00|19787.3|19747.3|19786|19746|19792|19752|19780.5|19740.5|0
1602567900000|2020-10-13 05:45:00|19785.9|19745.9|19776.9|19736.9|19786|19746|19774.1|19734.1|0
1602568200000|2020-10-13 05:50:00|19775.9|19735.9|19779.2|19739.2|19785|19745|19773.9|19733.9|0
1602568500000|2020-10-13 05:55:00|19779.1|19739.1|19785.7|19745.7|19785.7|19745.7|19779.1|19739.1|0
1602568800000|2020-10-13 06:00:00|19785.5|19745.5|19749.3|19734.3|19791.3|19751.3|19744.3|19729.3|39
1602569100000|2020-10-13 06:05:00|19754.3|19739.3|19744.3|19729.3|19754.3|19739.3|19739.3|19724.3|30
1602569400000|2020-10-13 06:10:00|19749.3|19734.3|19749.3|19734.3|19754.3|19739.3|19744.3|19729.3|7
1602569700000|2020-10-13 06:15:00|19754.3|19739.3|19759.3|19744.3|19759.3|19744.3|19749.3|19734.3|9
1602570000000|2020-10-13 06:20:00|19754.3|19739.3|19754.3|19739.3|19754.3|19739.3|19754.3|19739.3|7
1602570300000|2020-10-13 06:25:00|19749.3|19734.3|19749.3|19734.3|19754.3|19739.3|19749.3|19734.3|16
1602570600000|2020-10-13 06:30:00|19744.3|19729.3|19739.3|19724.3|19749.3|19734.3|19739.3|19724.3|22
1602570900000|2020-10-13 06:35:00|19734.3|19719.3|19724.3|19709.3|19734.3|19719.3|19719.3|19704.3|12
1602571200000|2020-10-13 06:40:00|19734.3|19719.3|19729.3|19714.3|19734.3|19719.3|19724.3|19709.3|15
1602571500000|2020-10-13 06:45:00|19724.3|19709.3|19714.3|19699.3|19724.3|19709.3|19704.3|19689.3|41
1602571800000|2020-10-13 06:50:00|19719.3|19704.3|19729.3|19714.3|19729.3|19714.3|19719.3|19704.3|33
1602572100000|2020-10-13 06:55:00|19724.3|19709.3|19729.3|19714.3|19729.3|19714.3|19714.3|19699.3|33
1602572400000|2020-10-13 07:00:00|19719.3|19704.3|19704.3|19689.3|19734.3|19719.3|19689.3|19674.3|396
1602572700000|2020-10-13 07:05:00|19699.3|19684.3|19689.3|19674.3|19704.3|19689.3|19659.3|19644.3|348
1602573000000|2020-10-13 07:10:00|19694.3|19679.3|19669.3|19654.3|19694.3|19679.3|19659.3|19644.3|254
1602573300000|2020-10-13 07:15:00|19664.3|19649.3|19599.3|19584.3|19664.3|19649.3|19589.3|19574.3|527
1602573600000|2020-10-13 07:20:00|19594.3|19579.3|19579.3|19564.3|19599.3|19584.3|19554.3|19539.3|561
1602573900000|2020-10-13 07:25:00|19574.3|19559.3|19609.3|19594.3|19614.3|19599.3|19564.3|19549.3|225
1602574200000|2020-10-13 07:30:00|19604.3|19589.3|19579.3|19564.3|19604.3|19589.3|19579.3|19564.3|269
1602574500000|2020-10-13 07:35:00|19574.3|19559.3|19629.3|19614.3|19639.3|19624.3|19564.3|19549.3|279
1602574800000|2020-10-13 07:40:00|19632.6|19617.6|19632.6|19617.6|19647.6|19632.6|19622.6|19607.6|244
1602575100000|2020-10-13 07:45:00|19627.6|19612.6|19647.6|19632.6|19657.6|19642.6|19607.6|19592.6|193
1602575400000|2020-10-13 07:50:00|19642.6|19627.6|19637.6|19622.6|19657.6|19642.6|19632.6|19617.6|133
1602575700000|2020-10-13 07:55:00|19642.6|19627.6|19632.6|19617.6|19647.6|19632.6|19627.6|19612.6|123
1602576000000|2020-10-13 08:00:00|19637.6|19622.6|19667.6|19652.6|19677.6|19662.6|19632.6|19617.6|268
1602576300000|2020-10-13 08:05:00|19662.6|19647.6|19672.6|19657.6|19672.6|19657.6|19652.6|19637.6|129
1602576600000|2020-10-13 08:10:00|19667.6|19652.6|19652.6|19637.6|19682.6|19667.6|19652.6|19637.6|104
1602576900000|2020-10-13 08:15:00|19657.6|19642.6|19642.6|19627.6|19657.6|19642.6|19632.6|19617.6|142
1602577200000|2020-10-13 08:20:00|19637.6|19622.6|19642.6|19627.6|19647.6|19632.6|19632.6|19617.6|113
1602577500000|2020-10-13 08:25:00|19647.6|19632.6|19652.6|19637.6|19652.6|19637.6|19642.6|19627.6|88
1602577800000|2020-10-13 08:30:00|19662.6|19647.6|19672.6|19657.6|19682.6|19667.6|19657.6|19642.6|126
1602578100000|2020-10-13 08:35:00|19667.6|19652.6|19647.6|19632.6|19667.6|19652.6|19642.6|19627.6|92
1602578400000|2020-10-13 08:40:00|19652.6|19637.6|19662.6|19647.6|19662.6|19647.6|19652.6|19637.6|71
1602578700000|2020-10-13 08:45:00|19657.6|19642.6|19672.6|19657.6|19677.6|19662.6|19657.6|19642.6|72
1602579000000|2020-10-13 08:50:00|19667.6|19652.6|19677.6|19662.6|19677.6|19662.6|19652.6|19637.6|160
1602579300000|2020-10-13 08:55:00|19672.6|19657.6|19687.6|19672.6|19692.6|19677.6|19672.6|19657.6|82
1602579600000|2020-10-13 09:00:00|19692.6|19677.6|19682.6|19667.6|19697.6|19682.6|19662.6|19647.6|126
1602579900000|2020-10-13 09:05:00|19687.6|19672.6|19692.6|19677.6|19697.6|19682.6|19687.6|19672.6|101
1602580200000|2020-10-13 09:10:00|19687.6|19672.6|19702.6|19687.6|19707.6|19692.6|19687.6|19672.6|105
1602580500000|2020-10-13 09:15:00|19697.6|19682.6|19712.6|19697.6|19712.6|19697.6|19697.6|19682.6|56
1602580800000|2020-10-13 09:20:00|19717.6|19702.6|19702.6|19687.6|19722.6|19707.6|19702.6|19687.6|161
1602581100000|2020-10-13 09:25:00|19707.6|19692.6|19702.6|19687.6|19712.6|19697.6|19692.6|19677.6|68
1602581400000|2020-10-13 09:30:00|19697.6|19682.6|19692.6|19677.6|19697.6|19682.6|19682.6|19667.6|74
1602581700000|2020-10-13 09:35:00|19687.6|19672.6|19682.6|19667.6|19697.6|19682.6|19682.6|19667.6|69
1602582000000|2020-10-13 09:40:00|19687.6|19672.6|19672.6|19657.6|19687.6|19672.6|19657.6|19642.6|146
1602582300000|2020-10-13 09:45:00|19667.6|19652.6|19662.6|19647.6|19667.6|19652.6|19657.6|19642.6|67
1602582600000|2020-10-13 09:50:00|19667.6|19652.6|19672.6|19657.6|19672.6|19657.6|19662.6|19647.6|183
1602582900000|2020-10-13 09:55:00|19677.6|19662.6|19687.6|19672.6|19692.6|19677.6|19677.6|19662.6|70
1602583200000|2020-10-13 10:00:00|19682.6|19667.6|19652.6|19637.6|19682.6|19667.6|19652.6|19637.6|114
1602583500000|2020-10-13 10:05:00|19657.6|19642.6|19682.6|19667.6|19682.6|19667.6|19657.6|19642.6|42
1602583800000|2020-10-13 10:10:00|19687.6|19672.6|19692.6|19677.6|19702.6|19687.6|19687.6|19672.6|79
1602584100000|2020-10-13 10:15:00|19697.6|19682.6|19697.6|19682.6|19702.6|19687.6|19692.6|19677.6|123
1602584400000|2020-10-13 10:20:00|19692.6|19677.6|19677.6|19662.6|19692.6|19677.6|19677.6|19662.6|74
1602584700000|2020-10-13 10:25:00|19672.6|19657.6|19682.6|19667.6|19692.6|19677.6|19672.6|19657.6|87
1602585000000|2020-10-13 10:30:00|19687.6|19672.6|19682.6|19667.6|19697.6|19682.6|19682.6|19667.6|87
1602585300000|2020-10-13 10:35:00|19687.6|19672.6|19682.6|19667.6|19702.6|19687.6|19682.6|19667.6|47
1602585600000|2020-10-13 10:40:00|19677.6|19662.6|19652.6|19637.6|19677.6|19662.6|19652.6|19637.6|103
1602585900000|2020-10-13 10:45:00|19647.6|19632.6|19657.6|19642.6|19662.6|19647.6|19647.6|19632.6|97
1602586200000|2020-10-13 10:50:00|19662.6|19647.6|19652.6|19637.6|19662.6|19647.6|19647.6|19632.6|40
1602586500000|2020-10-13 10:55:00|19647.6|19632.6|19652.6|19637.6|19657.6|19642.6|19647.6|19632.6|39
1602586800000|2020-10-13 11:00:00|19647.6|19632.6|19657.6|19642.6|19667.6|19652.6|19647.6|19632.6|28
1602587100000|2020-10-13 11:05:00|19652.6|19637.6|19662.6|19647.6|19662.6|19647.6|19652.6|19637.6|45
1602587400000|2020-10-13 11:10:00|19667.6|19652.6|19657.6|19642.6|19672.6|19657.6|19657.6|19642.6|42
1602587700000|2020-10-13 11:15:00|19667.6|19652.6|19657.6|19642.6|19667.6|19652.6|19652.6|19637.6|24
1602588000000|2020-10-13 11:20:00|19662.6|19647.6|19652.6|19637.6|19662.6|19647.6|19647.6|19632.6|37
1602588300000|2020-10-13 11:25:00|19657.6|19642.6|19667.6|19652.6|19667.6|19652.6|19657.6|19642.6|20
1602588600000|2020-10-13 11:30:00|19672.6|19657.6|19667.6|19652.6|19672.6|19657.6|19667.6|19652.6|28
1602588900000|2020-10-13 11:35:00|19672.6|19657.6|19652.6|19637.6|19672.6|19657.6|19652.6|19637.6|35
1602589200000|2020-10-13 11:40:00|19650.1|19635.1|19650.1|19635.1|19655.1|19640.1|19640.1|19625.1|42
1602589500000|2020-10-13 11:45:00|19645.1|19630.1|19635.1|19620.1|19645.1|19630.1|19635.1|19620.1|64
1602589800000|2020-10-13 11:50:00|19630.1|19615.1|19620.1|19605.1|19630.1|19615.1|19610.1|19595.1|114
1602590100000|2020-10-13 11:55:00|19625.1|19610.1|19635.1|19620.1|19635.1|19620.1|19625.1|19610.1|47
1602590400000|2020-10-13 12:00:00|19630.1|19615.1|19635.1|19620.1|19640.1|19625.1|19625.1|19610.1|62
1602590700000|2020-10-13 12:05:00|19630.1|19615.1|19635.1|19620.1|19640.1|19625.1|19630.1|19615.1|43
1602591000000|2020-10-13 12:10:00|19640.1|19625.1|19630.1|19615.1|19640.1|19625.1|19625.1|19610.1|27
1602591300000|2020-10-13 12:15:00|19635.1|19620.1|19635.1|19620.1|19635.1|19620.1|19635.1|19620.1|32
1602591600000|2020-10-13 12:20:00|19630.1|19615.1|19620.1|19605.1|19630.1|19615.1|19615.1|19600.1|85
1602591900000|2020-10-13 12:25:00|19615.1|19600.1|19630.1|19615.1|19630.1|19615.1|19615.1|19600.1|54
1602592200000|2020-10-13 12:30:00|19635.1|19620.1|19630.1|19615.1|19640.1|19625.1|19625.1|19610.1|62
1602592500000|2020-10-13 12:35:00|19635.1|19620.1|19620.1|19605.1|19635.1|19620.1|19620.1|19605.1|41
1602592800000|2020-10-13 12:40:00|19625.1|19610.1|19615.1|19600.1|19635.1|19620.1|19615.1|19600.1|115
1602593100000|2020-10-13 12:45:00|19620.1|19605.1|19600.1|19585.1|19620.1|19605.1|19595.1|19580.1|139
1602593400000|2020-10-13 12:50:00|19595.1|19580.1|19580.1|19565.1|19600.1|19585.1|19575.1|19560.1|194
1602593700000|2020-10-13 12:55:00|19575.1|19560.1|19590.1|19575.1|19600.1|19585.1|19575.1|19560.1|177
1602594000000|2020-10-13 13:00:00|19595.1|19580.1|19590.1|19575.1|19600.1|19585.1|19585.1|19570.1|173
1602594300000|2020-10-13 13:05:00|19595.1|19580.1|19595.1|19580.1|19605.1|19590.1|19590.1|19575.1|59
1602594600000|2020-10-13 13:10:00|19590.1|19575.1|19605.1|19590.1|19615.1|19600.1|19590.1|19575.1|100
1602594900000|2020-10-13 13:15:00|19610.1|19595.1|19605.1|19590.1|19615.1|19600.1|19605.1|19590.1|55
1602595200000|2020-10-13 13:20:00|19610.1|19595.1|19595.1|19580.1|19610.1|19595.1|19580.1|19565.1|143
1602595500000|2020-10-13 13:25:00|19600.1|19585.1|19595.1|19580.1|19600.1|19585.1|19585.1|19570.1|55
1602595800000|2020-10-13 13:30:00|19590.1|19575.1|19570.1|19555.1|19595.1|19580.1|19555.1|19540.1|338
1602596100000|2020-10-13 13:35:00|19575.1|19560.1|19545.1|19530.1|19575.1|19560.1|19545.1|19530.1|310
1602596400000|2020-10-13 13:40:00|19540.1|19525.1|19570.1|19555.1|19580.1|19565.1|19540.1|19525.1|246
1602596700000|2020-10-13 13:45:00|19565.1|19550.1|19575.1|19560.1|19580.1|19565.1|19560.1|19545.1|124
1602597000000|2020-10-13 13:50:00|19570.1|19555.1|19560.1|19545.1|19580.1|19565.1|19555.1|19540.1|89
1602597300000|2020-10-13 13:55:00|19565.1|19550.1|19580.1|19565.1|19585.1|19570.1|19565.1|19550.1|102
1602597600000|2020-10-13 14:00:00|19585.1|19570.1|19560.1|19545.1|19585.1|19570.1|19555.1|19540.1|230
1602597900000|2020-10-13 14:05:00|19555.1|19540.1|19525.1|19510.1|19555.1|19540.1|19515.1|19500.1|234
1602598200000|2020-10-13 14:10:00|19527.4|19512.4|19517.4|19502.4|19527.4|19512.4|19497.4|19482.4|235
1602598500000|2020-10-13 14:15:00|19512.4|19497.4|19542.4|19527.4|19547.4|19532.4|19512.4|19497.4|133
1602598800000|2020-10-13 14:20:00|19537.4|19522.4|19562.4|19547.4|19567.4|19552.4|19537.4|19522.4|83
1602599100000|2020-10-13 14:25:00|19557.4|19542.4|19557.4|19542.4|19562.4|19547.4|19552.4|19537.4|130
1602599400000|2020-10-13 14:30:00|19562.4|19547.4|19532.4|19517.4|19562.4|19547.4|19532.4|19517.4|127
1602599700000|2020-10-13 14:35:00|19537.4|19522.4|19532.4|19517.4|19542.4|19527.4|19527.4|19512.4|106
1602600000000|2020-10-13 14:40:00|19527.4|19512.4|19512.4|19497.4|19527.4|19512.4|19507.4|19492.4|142
1602600300000|2020-10-13 14:45:00|19507.4|19492.4|19507.4|19492.4|19522.4|19507.4|19502.4|19487.4|225
1602600600000|2020-10-13 14:50:00|19512.4|19497.4|19517.4|19502.4|19522.4|19507.4|19492.4|19477.4|200
1602600900000|2020-10-13 14:55:00|19522.4|19507.4|19567.4|19552.4|19567.4|19552.4|19522.4|19507.4|354
1602601200000|2020-10-13 15:00:00|19572.4|19557.4|19552.4|19537.4|19572.4|19557.4|19552.4|19537.4|265
1602601500000|2020-10-13 15:05:00|19547.4|19532.4|19562.4|19547.4|19562.4|19547.4|19547.4|19532.4|131
1602601800000|2020-10-13 15:10:00|19567.4|19552.4|19552.4|19537.4|19567.4|19552.4|19542.4|19527.4|206
1602602100000|2020-10-13 15:15:00|19547.4|19532.4|19552.4|19537.4|19552.4|19537.4|19537.4|19522.4|83
1602602400000|2020-10-13 15:20:00|19557.4|19542.4|19557.4|19542.4|19567.4|19552.4|19557.4|19542.4|124
1602602700000|2020-10-13 15:25:00|19562.4|19547.4|19557.4|19542.4|19572.4|19557.4|19557.4|19542.4|271
1602603000000|2020-10-13 15:30:00|19562.4|19547.4|19572.4|19557.4|19582.4|19567.4|19552.4|19537.4|418
1602603300000|2020-10-13 15:35:00|19582.4|19567.4|19572.4|19557.4|19582.4|19567.4|19567.4|19552.4|242
1602603600000|2020-10-13 15:40:00|19567.4|19552.4|19562.4|19547.4|19572.4|19557.4|19562.4|19547.4|52
1602603900000|2020-10-13 15:45:00|19557.4|19542.4|19562.4|19547.4|19562.4|19547.4|19557.4|19542.4|42
1602604200000|2020-10-13 15:50:00|19567.4|19542.4|19577.4|19557.4|19577.4|19557.4|19567.4|19542.4|9
1602604500000|2020-10-13 15:55:00|19572.4|19552.4|19572.4|19552.4|19577.4|19557.4|19572.4|19552.4|8
1602604800000|2020-10-13 16:00:00|19577.4|19547.4|19567.4|19547.4|19577.4|19547.4|19567.4|19547.4|11
1602605100000|2020-10-13 16:05:00|19572.4|19542.4|19567.4|19547.4|19572.4|19552.4|19567.4|19542.4|5
1602605400000|2020-10-13 16:10:00|19562.4|19542.4|19557.4|19532.4|19567.4|19542.4|19547.4|19522.4|14
1602605700000|2020-10-13 16:15:00|19552.4|19537.4|19552.4|19532.4|19557.4|19537.4|19547.4|19527.4|18
1602606000000|2020-10-13 16:20:00|19557.4|19527.4|19567.4|19547.4|19567.4|19547.4|19557.4|19527.4|17
1602606300000|2020-10-13 16:25:00|19562.4|19542.4|19567.4|19542.4|19567.4|19547.4|19562.4|19542.4|5
1602606600000|2020-10-13 16:30:00|19562.4|19547.4|19562.4|19542.4|19567.4|19547.4|19562.4|19542.4|3
1602606900000|2020-10-13 16:35:00|19557.4|19537.4|19552.4|19527.4|19557.4|19537.4|19547.4|19527.4|7
1602607200000|2020-10-13 16:40:00|19557.4|19532.4|19562.4|19537.4|19562.4|19537.4|19557.4|19532.4|3
1602607500000|2020-10-13 16:45:00|19567.4|19542.4|19567.4|19542.4|19567.4|19547.4|19562.4|19542.4|6
1602607800000|2020-10-13 16:50:00|19572.4|19547.4|19572.4|19547.4|19577.4|19552.4|19567.4|19547.4|13
1602608100000|2020-10-13 16:55:00|19567.4|19552.4|19572.4|19547.4|19572.4|19552.4|19567.4|19547.4|10
1602608400000|2020-10-13 17:00:00|19567.4|19542.4|19567.4|19542.4|19567.4|19547.4|19562.4|19542.4|5
1602608700000|2020-10-13 17:05:00|19562.4|19537.4|19547.4|19522.4|19562.4|19542.4|19547.4|19522.4|6
1602609000000|2020-10-13 17:10:00|19552.4|19527.4|19557.4|19532.4|19557.4|19532.4|19547.4|19522.4|5
1602609300000|2020-10-13 17:15:00|19562.4|19537.4|19567.4|19547.4|19567.4|19547.4|19562.4|19537.4|11
1602609600000|2020-10-13 17:20:00|19562.4|19542.4|19552.4|19532.4|19562.4|19547.4|19547.4|19527.4|10
1602609900000|2020-10-13 17:25:00|19557.4|19527.4|19562.4|19537.4|19562.4|19542.4|19557.4|19527.4|1
1602610200000|2020-10-13 17:30:00|19557.4|19532.4|19552.4|19527.4|19562.4|19532.4|19542.4|19522.4|35
1602610500000|2020-10-13 17:35:00|19547.4|19532.4|19552.4|19527.4|19552.4|19532.4|19547.4|19527.4|1
1602610800000|2020-10-13 17:40:00|19547.4|19532.4|19552.4|19527.4|19552.4|19532.4|19547.4|19527.4|1
1602611100000|2020-10-13 17:45:00|19547.4|19532.4|19542.4|19522.4|19547.4|19532.4|19542.4|19522.4|18
1602611400000|2020-10-13 17:50:00|19547.4|19517.4|19542.4|19517.4|19547.4|19517.4|19542.4|19517.4|5
1602611700000|2020-10-13 17:55:00|19537.4|19522.4|19522.4|19497.4|19537.4|19522.4|19517.4|19497.4|11
1602612000000|2020-10-13 18:00:00|19517.4|19502.4|19522.4|19497.4|19522.4|19502.4|19512.4|19492.4|30
1602612300000|2020-10-13 18:05:00|19517.4|19502.4|19522.4|19497.4|19522.4|19502.4|19512.4|19492.4|5
1602612600000|2020-10-13 18:10:00|19517.4|19492.4|19532.4|19507.4|19532.4|19512.4|19517.4|19492.4|7
1602612900000|2020-10-13 18:15:00|19537.4|19512.4|19537.4|19512.4|19537.4|19517.4|19532.4|19507.4|3
1602613200000|2020-10-13 18:20:00|19532.4|19507.4|19537.4|19512.4|19542.4|19522.4|19522.4|19502.4|26
1602613500000|2020-10-13 18:25:00|19532.4|19507.4|19512.4|19497.4|19537.4|19512.4|19512.4|19492.4|8
1602613800000|2020-10-13 18:30:00|19507.4|19492.4|19517.4|19502.4|19517.4|19502.4|19497.4|19482.4|7
1602614400000|2020-10-13 18:40:00|19502.4|19487.4|19507.4|19492.4|19507.4|19492.4|19502.4|19487.4|3
1602614700000|2020-10-13 18:45:00|19512.4|19497.4|19507.4|19492.4|19512.4|19497.4|19507.4|19492.4|4
1602615000000|2020-10-13 18:50:00|19502.4|19487.4|19507.4|19492.4|19507.4|19492.4|19502.4|19487.4|3
1602615300000|2020-10-13 18:55:00|19512.4|19497.4|19527.4|19512.4|19532.4|19517.4|19512.4|19497.4|13
1602615600000|2020-10-13 19:00:00|19532.4|19517.4|19527.4|19512.4|19532.4|19517.4|19527.4|19512.4|2
1602615900000|2020-10-13 19:05:00|19537.4|19522.4|19527.4|19512.4|19537.4|19522.4|19527.4|19512.4|17
1602616200000|2020-10-13 19:10:00|19532.4|19517.4|19537.4|19522.4|19542.4|19527.4|19532.4|19517.4|9
1602616500000|2020-10-13 19:15:00|19542.4|19527.4|19542.4|19527.4|19542.4|19527.4|19542.4|19527.4|5
1602616800000|2020-10-13 19:20:00|19547.4|19532.4|19562.4|19547.4|19562.4|19547.4|19547.4|19532.4|9
1602617100000|2020-10-13 19:25:00|19567.4|19552.4|19562.4|19547.4|19567.4|19552.4|19562.4|19547.4|23
1602617400000|2020-10-13 19:30:00|19567.4|19552.4|19557.4|19542.4|19567.4|19552.4|19557.4|19542.4|15
1602617700000|2020-10-13 19:35:00|19562.4|19547.4|19552.4|19537.4|19562.4|19547.4|19552.4|19537.4|14
1602618000000|2020-10-13 19:40:00|19557.4|19542.4|19557.4|19542.4|19557.4|19542.4|19557.4|19542.4|5
1602618300000|2020-10-13 19:45:00|19547.4|19532.4|19547.4|19532.4|19547.4|19532.4|19547.4|19532.4|7
1602618600000|2020-10-13 19:50:00|19542.4|19527.4|19547.4|19532.4|19557.4|19542.4|19542.4|19527.4|9
1602618900000|2020-10-13 19:55:00|19542.4|19527.4|19542.4|19527.4|19542.4|19527.4|19527.4|19512.4|16
1602619200000|2020-10-13 20:00:00|19530.5|19490.5|19534|19494|19544.8|19504.8|19530|19490|0
1602619500000|2020-10-13 20:05:00|19533.5|19493.5|19536.3|19496.3|19537.5|19497.5|19521.5|19481.5|0
1602619800000|2020-10-13 20:10:00|19536.2|19496.2|19546.5|19506.5|19548.2|19508.2|19534|19494|0
1602620100000|2020-10-13 20:15:00|19546|19506|19545.1|19505.1|19546.5|19506.5|19545.1|19505.1|0
1602620400000|2020-10-13 20:20:00|19544.6|19504.6|19545.5|19505.5|19545.5|19505.5|19544.6|19504.6|0
1602620700000|2020-10-13 20:25:00|19546|19506|19548|19508|19549|19509|19545.1|19505.1|0
1602621000000|2020-10-13 20:30:00|19548.2|19508.2|19540.4|19500.4|19554.7|19514.7|19532.7|19492.7|0
1602621300000|2020-10-13 20:35:00|19540.6|19500.6|19533.9|19493.9|19541.6|19501.6|19531.5|19491.5|0
1602621600000|2020-10-13 20:40:00|19534.1|19494.1|19537.5|19497.5|19538.7|19498.7|19531.5|19491.5|0
1602621900000|2020-10-13 20:45:00|19537.7|19497.7|19534.7|19494.7|19540.7|19500.7|19533.5|19493.5|0
1602622200000|2020-10-13 20:50:00|19534.5|19494.5|19532.3|19492.3|19537.1|19497.1|19531.1|19491.1|0
1602622500000|2020-10-13 20:55:00|19532.1|19492.1|19529.2|19489.2|19534.7|19494.7|19524.6|19484.6|0
1602622800000|2020-10-13 21:00:00|19529.4|19489.4|19530.9|19490.9|19530.9|19490.9|19529.4|19489.4|0
1602623100000|2020-10-13 21:05:00|19530.4|19490.4|19530.4|19490.4|19530.4|19490.4|19530.4|19490.4|0
1602623400000|2020-10-13 21:10:00|19530.9|19490.9|19532.4|19492.4|19532.4|19492.4|19530.4|19490.4|0
1602623700000|2020-10-13 21:15:00|19531.9|19491.9|19529.9|19489.9|19531.9|19491.9|19529.4|19489.4|0
1602624000000|2020-10-13 21:20:00|19530.4|19490.4|19529.9|19489.9|19530.4|19490.4|19529.4|19489.4|0
1602624300000|2020-10-13 21:25:00|19529.4|19489.4|19529.4|19489.4|19529.4|19489.4|19529.4|19489.4|0
1602624600000|2020-10-13 21:30:00|19528.9|19488.9|19529.9|19489.9|19529.9|19489.9|19528.4|19488.4|0
1602625200000|2020-10-13 21:40:00|19529.4|19489.4|19529.4|19489.4|19530.4|19490.4|19529.4|19489.4|0
1602625500000|2020-10-13 21:45:00|19530.4|19490.4|19529.4|19489.4|19530.4|19490.4|19528.4|19488.4|0
1602625800000|2020-10-13 21:50:00|19529.9|19489.9|19529.9|19489.9|19529.9|19489.9|19529.4|19489.4|0
1602626100000|2020-10-13 21:55:00|19530.4|19490.4|19530.9|19490.9|19530.9|19490.9|19529.9|19489.9|0
1602626400000|2020-10-13 22:00:00|19529.4|19489.4|19538.3|19498.3|19541.8|19501.8|19525.8|19485.8|0
1602626700000|2020-10-13 22:05:00|19538.4|19498.4|19543|19503|19544.2|19504.2|19537.7|19497.7|0
1602627000000|2020-10-13 22:10:00|19543.2|19503.2|19545.4|19505.4|19547.8|19507.8|19543|19503|0
1602627300000|2020-10-13 22:15:00|19545.5|19505.5|19546.6|19506.6|19552.6|19512.6|19543|19503|0
1602627600000|2020-10-13 22:20:00|19546.8|19506.8|19549|19509|19551.4|19511.4|19546.6|19506.6|0
1602627900000|2020-10-13 22:25:00|19548.7|19508.7|19546.6|19506.6|19549|19509|19546.6|19506.6|0
1602628200000|2020-10-13 22:30:00|19546.8|19506.8|19540.1|19500.1|19549|19509|19538.9|19498.9|0
1602628500000|2020-10-13 22:35:00|19540|19500|19540.1|19500.1|19541.8|19501.8|19538.9|19498.9|0
1602628800000|2020-10-13 22:40:00|19540.2|19500.2|19551.4|19511.4|19552.6|19512.6|19540.2|19500.2|0
1602629100000|2020-10-13 22:45:00|19551.5|19511.5|19560.2|19520.2|19560.2|19520.2|19550.8|19510.8|0
1602629400000|2020-10-13 22:50:00|19560.4|19520.4|19566.7|19526.7|19567.9|19527.9|19560.4|19520.4|0
1602629700000|2020-10-13 22:55:00|19566.6|19526.6|19558.4|19518.4|19566.6|19526.6|19557.8|19517.8|0
1602630000000|2020-10-13 23:00:00|19558.5|19518.5|19560.2|19520.2|19562.6|19522.6|19552.6|19512.6|0
1602630300000|2020-10-13 23:05:00|19560.3|19520.3|19565|19525|19565|19525|19559|19519|0
1602630600000|2020-10-13 23:10:00|19564.9|19524.9|19565|19525|19566.7|19526.7|19560.2|19520.2|0
1602630900000|2020-10-13 23:15:00|19565.2|19525.2|19567.9|19527.9|19570.3|19530.3|19564.4|19524.4|0
1602631200000|2020-10-13 23:20:00|19567.6|19527.6|19565|19525|19567.6|19527.6|19560.2|19520.2|0
1602631500000|2020-10-13 23:25:00|19565.1|19525.1|19569.1|19529.1|19571.5|19531.5|19565.1|19525.1|0
1602631800000|2020-10-13 23:30:00|19568.9|19528.9|19569.1|19529.1|19572.7|19532.7|19567.9|19527.9|0
1602632100000|2020-10-13 23:35:00|19569.2|19529.2|19562.6|19522.6|19569.7|19529.7|19561.4|19521.4|0
1602632400000|2020-10-13 23:40:00|19562.7|19522.7|19567.9|19527.9|19569.7|19529.7|19562.7|19522.7|0
1602632700000|2020-10-13 23:45:00|19567.7|19527.7|19567.9|19527.9|19572.7|19532.7|19563.8|19523.8|0
1602633000000|2020-10-13 23:50:00|19567.8|19527.8|19563.8|19523.8|19567.9|19527.9|19562.6|19522.6|0
1602633300000|2020-10-13 23:55:00|19563.6|19523.6|19564.4|19524.4|19566.7|19526.7|19562.6|19522.6|0
1602633600000|2020-10-14 00:00:00|19564.5|19524.5|19563.8|19523.8|19571.5|19531.5|19549|19509|0
1602633900000|2020-10-14 00:05:00|19563.7|19523.7|19570.5|19530.5|19587.6|19547.6|19562.6|19522.6|0
1602634200000|2020-10-14 00:10:00|19571.5|19531.5|19575.1|19535.1|19577.5|19537.5|19571.5|19531.5|0
1602634500000|2020-10-14 00:15:00|19574.9|19534.9|19556.2|19516.2|19575.1|19535.1|19533.9|19493.9|0
1602634800000|2020-10-14 00:20:00|19556.1|19516.1|19564.3|19524.3|19567.4|19527.4|19555.7|19515.7|0
1602635100000|2020-10-14 00:25:00|19564.4|19524.4|19566.4|19526.4|19571.9|19531.9|19555.4|19515.4|0
1602635400000|2020-10-14 00:30:00|19566.5|19526.5|19566.5|19526.5|19572.1|19532.1|19566.4|19526.4|0
1602635700000|2020-10-14 00:35:00|19566.4|19526.4|19563.3|19523.3|19566.4|19526.4|19558|19518|0
1602636000000|2020-10-14 00:40:00|19562.3|19522.3|19571.7|19531.7|19572.1|19532.1|19560.7|19520.7|0
1602636300000|2020-10-14 00:45:00|19571.8|19531.8|19571.5|19531.5|19571.9|19531.9|19565.7|19525.7|0
1602636600000|2020-10-14 00:50:00|19571.8|19531.8|19577.1|19537.1|19577.4|19537.4|19571.8|19531.8|0
1602636900000|2020-10-14 00:55:00|19577|19537|19571.8|19531.8|19577.4|19537.4|19571.5|19531.5|0
1602637200000|2020-10-14 01:00:00|19571.7|19531.7|19566.1|19526.1|19577.3|19537.3|19559.8|19519.8|0
1602637500000|2020-10-14 01:05:00|19566|19526|19571.9|19531.9|19577.5|19537.5|19566|19526|0
1602637800000|2020-10-14 01:10:00|19571.8|19531.8|19582.7|19542.7|19582.7|19542.7|19570.6|19530.6|0
1602638100000|2020-10-14 01:15:00|19582.8|19542.8|19553.7|19513.7|19583.4|19543.4|19553.7|19513.7|0
1602638400000|2020-10-14 01:20:00|19554.7|19514.7|19541.8|19501.8|19556.4|19516.4|19541.2|19501.2|0
1602638700000|2020-10-14 01:25:00|19541.9|19501.9|19559|19519|19559.2|19519.2|19541.9|19501.9|0
1602639000000|2020-10-14 01:30:00|19558.9|19518.9|19565|19525|19565.1|19525.1|19553|19513|0
1602639300000|2020-10-14 01:35:00|19564.9|19524.9|19570.6|19530.6|19570.7|19530.7|19559.4|19519.4|0
1602639600000|2020-10-14 01:40:00|19570.7|19530.7|19570.6|19530.6|19581.8|19541.8|19564.9|19524.9|0
1602639900000|2020-10-14 01:45:00|19570.4|19530.4|19579.6|19539.6|19582.5|19542.5|19570.3|19530.3|0
1602640200000|2020-10-14 01:50:00|19579.5|19539.5|19571.4|19531.4|19582.7|19542.7|19571.3|19531.3|0
1602640500000|2020-10-14 01:55:00|19571.5|19531.5|19571.7|19531.7|19580.2|19540.2|19571.3|19531.3|0
1602640800000|2020-10-14 02:00:00|19571.5|19531.5|19560.5|19520.5|19571.5|19531.5|19560.4|19520.4|0
1602641100000|2020-10-14 02:05:00|19560.7|19520.7|19572.1|19532.1|19578.6|19538.6|19560.6|19520.6|0
1602641400000|2020-10-14 02:10:00|19571.9|19531.9|19581|19541|19583.5|19543.5|19571.9|19531.9|0
1602641700000|2020-10-14 02:15:00|19582|19542|19589.5|19549.5|19595.2|19555.2|19578.3|19538.3|0
1602642000000|2020-10-14 02:20:00|19589.6|19549.6|19587.3|19547.3|19595.5|19555.5|19584.6|19544.6|0
1602642300000|2020-10-14 02:25:00|19586.3|19546.3|19584.2|19544.2|19589.9|19549.9|19584.2|19544.2|0
1602642600000|2020-10-14 02:30:00|19584.3|19544.3|19589.8|19549.8|19595.3|19555.3|19584|19544|0
1602642900000|2020-10-14 02:35:00|19589.9|19549.9|19583.7|19543.7|19594.9|19554.9|19583.6|19543.6|0
1602643200000|2020-10-14 02:40:00|19583.8|19543.8|19572.6|19532.6|19583.8|19543.8|19572.6|19532.6|0
1602643500000|2020-10-14 02:45:00|19572.8|19532.8|19578.5|19538.5|19583.9|19543.9|19572.8|19532.8|0
1602643800000|2020-10-14 02:50:00|19578.6|19538.6|19584.5|19544.5|19587.1|19547.1|19578.5|19538.5|0
1602644100000|2020-10-14 02:55:00|19584.6|19544.6|19578.5|19538.5|19584.6|19544.6|19578.4|19538.4|0
1602644400000|2020-10-14 03:00:00|19579.5|19539.5|19584.5|19544.5|19590|19550|19578.8|19538.8|0
1602644700000|2020-10-14 03:05:00|19584.6|19544.6|19590.3|19550.3|19590.3|19550.3|19584.6|19544.6|0
1602645000000|2020-10-14 03:10:00|19590.2|19550.2|19590.2|19550.2|19590.3|19550.3|19587.4|19547.4|0
1602645300000|2020-10-14 03:15:00|19590.3|19550.3|19599.5|19559.5|19602.3|19562.3|19590.2|19550.2|0
1602645600000|2020-10-14 03:20:00|19600.5|19560.5|19602.8|19562.8|19605.3|19565.3|19596.7|19556.7|0
1602645900000|2020-10-14 03:25:00|19603|19563|19599.9|19559.9|19608.5|19568.5|19599.9|19559.9|0
1602646200000|2020-10-14 03:30:00|19602.6|19562.6|19602.6|19562.6|19605.5|19565.5|19597.3|19557.3|0
1602646500000|2020-10-14 03:35:00|19602.7|19562.7|19608.1|19568.1|19613.7|19573.7|19602.6|19562.6|0
1602646800000|2020-10-14 03:40:00|19608|19568|19596.9|19556.9|19608.1|19568.1|19596.9|19556.9|0
1602647100000|2020-10-14 03:45:00|19597|19557|19597.1|19557.1|19602.6|19562.6|19597|19557|0
1602647400000|2020-10-14 03:50:00|19597.2|19557.2|19597.1|19557.1|19597.3|19557.3|19597|19557|0
1602647700000|2020-10-14 03:55:00|19597|19557|19591.6|19551.6|19597.1|19557.1|19591.4|19551.4|0
1602648000000|2020-10-14 04:00:00|19591.7|19551.7|19592.3|19552.3|19597.5|19557.5|19591.7|19551.7|0
1602648300000|2020-10-14 04:05:00|19592.5|19552.5|19613.9|19573.9|19614|19574|19592.5|19552.5|0
1602648600000|2020-10-14 04:10:00|19614|19574|19614.1|19574.1|19619.5|19579.5|19614|19574|0
1602648900000|2020-10-14 04:15:00|19614.2|19574.2|19609.2|19569.2|19617.2|19577.2|19606.3|19566.3|0
1602649200000|2020-10-14 04:20:00|19609.3|19569.3|19609.1|19569.1|19609.3|19569.3|19609.1|19569.1|0
1602649500000|2020-10-14 04:25:00|19609|19569|19603.4|19563.4|19609.1|19569.1|19603.4|19563.4|0
1602649800000|2020-10-14 04:30:00|19603.3|19563.3|19597.4|19557.4|19603.4|19563.4|19591.8|19551.8|0
1602650100000|2020-10-14 04:35:00|19597.5|19557.5|19597.3|19557.3|19600.2|19560.2|19597.1|19557.1|0
1602650400000|2020-10-14 04:40:00|19597.1|19557.1|19585.6|19545.6|19597.1|19557.1|19585.4|19545.4|0
1602650700000|2020-10-14 04:45:00|19585.7|19545.7|19579.5|19539.5|19591.1|19551.1|19579.5|19539.5|0
1602651000000|2020-10-14 04:50:00|19579.6|19539.6|19574.2|19534.2|19579.9|19539.9|19573.4|19533.4|0
1602651300000|2020-10-14 04:55:00|19574.3|19534.3|19579.7|19539.7|19579.7|19539.7|19574.2|19534.2|0
1602651600000|2020-10-14 05:00:00|19579.8|19539.8|19574|19534|19579.9|19539.9|19573.9|19533.9|0
1602651900000|2020-10-14 05:05:00|19573.9|19533.9|19574.2|19534.2|19585.4|19545.4|19573.8|19533.8|0
1602652200000|2020-10-14 05:10:00|19574|19534|19574.6|19534.6|19579.9|19539.9|19573.9|19533.9|0
1602652500000|2020-10-14 05:15:00|19574.8|19534.8|19574.1|19534.1|19580.2|19540.2|19574.1|19534.1|0
1602652800000|2020-10-14 05:20:00|19572.1|19532.1|19563.1|19523.1|19574.2|19534.2|19557.1|19517.1|0
1602653100000|2020-10-14 05:25:00|19563.2|19523.2|19564.2|19524.2|19570.7|19530.7|19558.7|19518.7|0
1602653400000|2020-10-14 05:30:00|19564.3|19524.3|19570.2|19530.2|19570.2|19530.2|19561.4|19521.4|0
1602653700000|2020-10-14 05:35:00|19570.1|19530.1|19564.2|19524.2|19570.3|19530.3|19564.1|19524.1|0
1602654000000|2020-10-14 05:40:00|19564.1|19524.1|19575.1|19535.1|19575.2|19535.2|19564.1|19524.1|0
1602654300000|2020-10-14 05:45:00|19575.2|19535.2|19575.1|19535.1|19575.3|19535.3|19574.9|19534.9|0
1602654600000|2020-10-14 05:50:00|19575.2|19535.2|19575.3|19535.3|19575.4|19535.4|19575.1|19535.1|0
1602654900000|2020-10-14 05:55:00|19575.2|19535.2|19573.1|19533.1|19580.8|19540.8|19573.1|19533.1|0
1602655200000|2020-10-14 06:00:00|19573.2|19533.2|19547.4|19532.4|19578.6|19547.4|19547.4|19532.4|22
1602655500000|2020-10-14 06:05:00|19542.4|19527.4|19547.4|19532.4|19547.4|19532.4|19542.4|19527.4|5
1602655800000|2020-10-14 06:10:00|19542.4|19527.4|19547.4|19532.4|19547.4|19532.4|19532.4|19517.4|18
1602656100000|2020-10-14 06:15:00|19542.4|19527.4|19557.4|19542.4|19562.4|19547.4|19542.4|19527.4|37
1602656400000|2020-10-14 06:20:00|19562.4|19547.4|19567.4|19552.4|19577.4|19562.4|19562.4|19547.4|20
1602656700000|2020-10-14 06:25:00|||||||||5
1602657000000|2020-10-14 06:30:00|19562.4|19547.4|19577.4|19562.4|19577.4|19562.4|19557.4|19542.4|25
1602657300000|2020-10-14 06:35:00|19582.4|19567.4|19577.4|19562.4|19582.4|19567.4|19562.4|19547.4|16
1602657600000|2020-10-14 06:40:00|19572.4|19557.4|19592.4|19577.4|19592.4|19577.4|19572.4|19557.4|16
1602657900000|2020-10-14 06:45:00|19587.4|19572.4|19582.4|19567.4|19587.4|19572.4|19582.4|19567.4|7
1602658200000|2020-10-14 06:50:00|19592.4|19577.4|19592.4|19577.4|19592.4|19577.4|19587.4|19572.4|11
1602658500000|2020-10-14 06:55:00|19597.4|19582.4|19602.4|19587.4|19602.4|19587.4|19597.4|19582.4|38
1602658800000|2020-10-14 07:00:00|19592.4|19577.4|19577.4|19562.4|19627.4|19612.4|19572.4|19557.4|438
1602659100000|2020-10-14 07:05:00|19572.4|19557.4|19582.4|19567.4|19582.4|19567.4|19542.4|19527.4|478
1602659400000|2020-10-14 07:10:00|19587.4|19572.4|19602.4|19587.4|19612.4|19597.4|19582.4|19567.4|305
1602659700000|2020-10-14 07:15:00|19597.4|19582.4|19557.4|19542.4|19602.4|19587.4|19547.4|19532.4|390
1602660000000|2020-10-14 07:20:00|19552.4|19537.4|19577.4|19562.4|19582.4|19567.4|19517.4|19502.4|324
1602660300000|2020-10-14 07:25:00|19582.4|19567.4|19617.4|19602.4|19627.4|19612.4|19577.4|19562.4|294
1602660600000|2020-10-14 07:30:00|19612.4|19597.4|19602.4|19587.4|19617.4|19602.4|19592.4|19577.4|174
1602660900000|2020-10-14 07:35:00|19597.4|19582.4|19607.4|19592.4|19622.4|19607.4|19597.4|19582.4|165
1602661200000|2020-10-14 07:40:00|19608|19593|19633|19618|19633|19618|19608|19593|143
1602661500000|2020-10-14 07:45:00|19628|19613|19618|19603|19628|19613|19613|19598|96
1602661800000|2020-10-14 07:50:00|19623|19608|19628|19613|19628|19613|19618|19603|80
1602662100000|2020-10-14 07:55:00|19633|19618|19663|19648|19663|19648|19633|19618|174
1602662400000|2020-10-14 08:00:00|19658|19643|19683|19668|19698|19683|19658|19643|229
1602662700000|2020-10-14 08:05:00|19678|19663|19693|19678|19698|19683|19673|19658|170
1602663000000|2020-10-14 08:10:00|19698|19683|19688|19673|19698|19683|19688|19673|88
1602663300000|2020-10-14 08:15:00|19693|19678|19678|19663|19698|19683|19678|19663|158
1602663600000|2020-10-14 08:20:00|19683|19668|19703|19688|19703|19688|19683|19668|175
1602663900000|2020-10-14 08:25:00|19708|19693|19713|19698|19718|19703|19698|19683|88
1602664200000|2020-10-14 08:30:00|19718|19703|19713|19698|19728|19713|19708|19693|247
1602664500000|2020-10-14 08:35:00|19718|19703|19703|19688|19718|19703|19703|19688|78
1602664800000|2020-10-14 08:40:00|19708|19693|19728|19713|19728|19713|19703|19688|179
1602665100000|2020-10-14 08:45:00|19733|19718|19733|19718|19748|19733|19723|19708|219
1602665400000|2020-10-14 08:50:00|19728|19713|19733|19718|19733|19718|19728|19713|124
1602665700000|2020-10-14 08:55:00|19728|19713|19718|19703|19738|19723|19718|19703|118
1602666000000|2020-10-14 09:00:00|19713|19698|19703|19688|19738|19723|19698|19683|219
1602666300000|2020-10-14 09:05:00|19708|19693|19713|19698|19718|19703|19708|19693|100
1602666600000|2020-10-14 09:10:00|19708|19693|19698|19683|19708|19693|19688|19673|102
1602666900000|2020-10-14 09:15:00|19703|19688|19718|19703|19723|19708|19703|19688|152
1602667200000|2020-10-14 09:20:00|19713|19698|19728|19713|19728|19713|19713|19698|107
1602667500000|2020-10-14 09:25:00|19723|19708|19718|19703|19728|19713|19718|19703|121
1602667800000|2020-10-14 09:30:00|19723|19708|19718|19703|19723|19708|19703|19688|75
1602668100000|2020-10-14 09:35:00|19713|19698|19718|19703|19718|19703|19708|19693|78
1602668400000|2020-10-14 09:40:00|19723|19708|19718|19703|19733|19718|19718|19703|110
1602668700000|2020-10-14 09:45:00|19713|19698|19713|19698|19713|19698|19708|19693|116
1602669000000|2020-10-14 09:50:00|19708|19693|19698|19683|19708|19693|19688|19673|193
1602669300000|2020-10-14 09:55:00|19693|19678|19673|19658|19693|19678|19673|19658|82
1602669600000|2020-10-14 10:00:00|19668|19653|19673|19658|19678|19663|19668|19653|103
1602669900000|2020-10-14 10:05:00|19668|19653|19628|19613|19668|19653|19623|19608|183
1602670200000|2020-10-14 10:10:00|19623|19608|19618|19603|19638|19623|19608|19593|238
1602670500000|2020-10-14 10:15:00|19613|19598|19643|19628|19643|19628|19613|19598|206
1602670800000|2020-10-14 10:20:00|19638|19623|19613|19598|19643|19628|19613|19598|129
1602671100000|2020-10-14 10:25:00|19618|19603|19613|19598|19628|19613|19603|19588|185
1602671400000|2020-10-14 10:30:00|19618|19603|19618|19603|19623|19608|19608|19593|159
1602671700000|2020-10-14 10:35:00|19613|19598|19628|19613|19628|19613|19603|19588|129
1602672000000|2020-10-14 10:40:00|19623|19608|19608|19593|19623|19608|19608|19593|97
1602672300000|2020-10-14 10:45:00|19613|19598|19608|19593|19613|19598|19593|19578|178
1602672600000|2020-10-14 10:50:00|19613|19598|19608|19593|19623|19608|19608|19593|126
1602672900000|2020-10-14 10:55:00|19613|19598|19608|19593|19613|19598|19593|19578|118
1602673200000|2020-10-14 11:00:00|19603|19588|19613|19598|19623|19608|19598|19583|171
1602673500000|2020-10-14 11:05:00|19608|19593|19633|19618|19638|19623|19608|19593|119
1602673800000|2020-10-14 11:10:00|19628|19613|19618|19603|19638|19623|19618|19603|56
1602674100000|2020-10-14 11:15:00|19623|19608|19613|19598|19623|19608|19603|19588|53
1602674400000|2020-10-14 11:20:00|19608|19593|19623|19608|19628|19613|19608|19593|79
1602674700000|2020-10-14 11:25:00|19618|19603|19623|19608|19623|19608|19608|19593|149
1602675000000|2020-10-14 11:30:00|19618|19603|19618|19603|19628|19613|19618|19603|38
1602675300000|2020-10-14 11:35:00|19613|19598|19623|19608|19623|19608|19613|19598|34
1602675600000|2020-10-14 11:40:00|19622.4|19607.4|19602.4|19587.4|19622.4|19607.4|19602.4|19587.4|71
1602675900000|2020-10-14 11:45:00|19607.4|19592.4|19607.4|19592.4|19607.4|19592.4|19597.4|19582.4|97
1602676200000|2020-10-14 11:50:00|19602.4|19587.4|19612.4|19597.4|19612.4|19597.4|19602.4|19587.4|88
1602676500000|2020-10-14 11:55:00|19607.4|19592.4|19612.4|19597.4|19612.4|19597.4|19602.4|19587.4|140
1602676800000|2020-10-14 12:00:00|19607.4|19592.4|19617.4|19602.4|19627.4|19612.4|19607.4|19592.4|124
1602677100000|2020-10-14 12:05:00|19622.4|19607.4|19617.4|19602.4|19622.4|19607.4|19612.4|19597.4|162
1602677400000|2020-10-14 12:10:00|19622.4|19607.4|19627.4|19612.4|19632.4|19617.4|19622.4|19607.4|49
1602677700000|2020-10-14 12:15:00|19632.4|19617.4|19662.4|19647.4|19662.4|19647.4|19632.4|19617.4|110
1602678000000|2020-10-14 12:20:00|19657.4|19642.4|19642.4|19627.4|19657.4|19642.4|19642.4|19627.4|72
1602678300000|2020-10-14 12:25:00|19647.4|19632.4|19652.4|19637.4|19662.4|19647.4|19647.4|19632.4|97
1602678600000|2020-10-14 12:30:00|19657.4|19642.4|19642.4|19627.4|19657.4|19642.4|19637.4|19622.4|95
1602678900000|2020-10-14 12:35:00|19647.4|19632.4|19657.4|19642.4|19662.4|19647.4|19647.4|19632.4|65
1602679200000|2020-10-14 12:40:00|19662.4|19647.4|19647.4|19632.4|19667.4|19652.4|19647.4|19632.4|31
1602679500000|2020-10-14 12:45:00|19652.4|19637.4|19647.4|19632.4|19652.4|19637.4|19647.4|19632.4|23
1602679800000|2020-10-14 12:50:00|19652.4|19637.4|19662.4|19647.4|19662.4|19647.4|19652.4|19637.4|62
1602680100000|2020-10-14 12:55:00|19667.4|19652.4|19672.4|19657.4|19682.4|19667.4|19667.4|19652.4|103
1602680400000|2020-10-14 13:00:00|19667.4|19652.4|19672.4|19657.4|19672.4|19657.4|19662.4|19647.4|34
1602680700000|2020-10-14 13:05:00|19677.4|19662.4|19692.4|19677.4|19692.4|19677.4|19677.4|19662.4|118
1602681000000|2020-10-14 13:10:00|19687.4|19672.4|19682.4|19667.4|19692.4|19677.4|19677.4|19662.4|138
1602681300000|2020-10-14 13:15:00|19677.4|19662.4|19672.4|19657.4|19687.4|19672.4|19672.4|19657.4|56
1602681600000|2020-10-14 13:20:00|19667.4|19652.4|19662.4|19647.4|19667.4|19652.4|19657.4|19642.4|87
1602681900000|2020-10-14 13:25:00|19657.4|19642.4|19652.4|19637.4|19662.4|19647.4|19652.4|19637.4|49
1602682200000|2020-10-14 13:30:00|19657.4|19642.4|19662.4|19647.4|19672.4|19657.4|19657.4|19642.4|115
1602682500000|2020-10-14 13:35:00|19657.4|19642.4|19662.4|19647.4|19662.4|19647.4|19657.4|19642.4|86
1602682800000|2020-10-14 13:40:00|19667.4|19652.4|19682.4|19667.4|19687.4|19672.4|19662.4|19647.4|228
1602683100000|2020-10-14 13:45:00|19677.4|19662.4|19667.4|19652.4|19682.4|19667.4|19667.4|19652.4|81
1602683400000|2020-10-14 13:50:00|19672.4|19657.4|19682.4|19667.4|19687.4|19672.4|19672.4|19657.4|76
1602683700000|2020-10-14 13:55:00|19687.4|19672.4|19687.4|19672.4|19692.4|19677.4|19677.4|19662.4|83
1602684000000|2020-10-14 14:00:00|19682.4|19667.4|19697.4|19682.4|19702.4|19687.4|19682.4|19667.4|128
1602684300000|2020-10-14 14:05:00|19692.4|19677.4|19682.4|19667.4|19697.4|19682.4|19677.4|19662.4|179
1602684600000|2020-10-14 14:10:00|19680.2|19665.2|19675.2|19660.2|19680.2|19665.2|19665.2|19650.2|87
1602684900000|2020-10-14 14:15:00|19670.2|19655.2|19670.2|19655.2|19680.2|19665.2|19670.2|19655.2|106
1602685200000|2020-10-14 14:20:00|19665.2|19650.2|19670.2|19655.2|19680.2|19665.2|19665.2|19650.2|111
1602685500000|2020-10-14 14:25:00|19675.2|19660.2|19650.2|19635.2|19675.2|19660.2|19650.2|19635.2|111
1602685800000|2020-10-14 14:30:00|19655.2|19640.2|19635.2|19620.2|19655.2|19640.2|19635.2|19620.2|239
1602686100000|2020-10-14 14:35:00|19640.2|19625.2|19640.2|19625.2|19655.2|19640.2|19630.2|19615.2|132
1602686400000|2020-10-14 14:40:00|19645.2|19630.2|19655.2|19640.2|19660.2|19645.2|19645.2|19630.2|72
1602686700000|2020-10-14 14:45:00|19660.2|19645.2|19650.2|19635.2|19665.2|19650.2|19650.2|19635.2|198
1602687000000|2020-10-14 14:50:00|19645.2|19630.2|19645.2|19630.2|19650.2|19635.2|19640.2|19625.2|42
1602687300000|2020-10-14 14:55:00|19640.2|19625.2|19635.2|19620.2|19640.2|19625.2|19630.2|19615.2|63
1602687600000|2020-10-14 15:00:00|19645.2|19630.2|19615.2|19600.2|19645.2|19630.2|19615.2|19600.2|165
1602687900000|2020-10-14 15:05:00|19620.2|19605.2|19640.2|19625.2|19650.2|19635.2|19615.2|19600.2|188
1602688200000|2020-10-14 15:10:00|19645.2|19630.2|19625.2|19610.2|19645.2|19630.2|19625.2|19610.2|99
1602688500000|2020-10-14 15:15:00|19630.2|19615.2|19625.2|19610.2|19635.2|19620.2|19625.2|19610.2|139
1602688800000|2020-10-14 15:20:00|19630.2|19615.2|19630.2|19615.2|19650.2|19635.2|19625.2|19610.2|390
1602689100000|2020-10-14 15:25:00|19640.2|19625.2|19635.2|19620.2|19640.2|19625.2|19625.2|19610.2|449
1602689400000|2020-10-14 15:30:00|19630.2|19615.2|19615.2|19600.2|19635.2|19620.2|19600.2|19585.2|327
1602689700000|2020-10-14 15:35:00|19610.2|19595.2|19630.2|19615.2|19630.2|19615.2|19610.2|19595.2|176
1602690000000|2020-10-14 15:40:00|19625.2|19610.2|19635.2|19620.2|19635.2|19620.2|19620.2|19605.2|29
1602690300000|2020-10-14 15:45:00|19630.2|19615.2|19600.2|19585.2|19630.2|19615.2|19590.2|19575.2|100
1602690600000|2020-10-14 15:50:00|19605.2|19580.2|19570.2|19545.2|19605.2|19580.2|19570.2|19545.2|48
1602690900000|2020-10-14 15:55:00|19575.2|19550.2|19565.2|19540.2|19580.2|19560.2|19565.2|19540.2|38
1602691200000|2020-10-14 16:00:00|19560.2|19545.2|19570.2|19550.2|19575.2|19555.2|19560.2|19540.2|59
1602691500000|2020-10-14 16:05:00|19575.2|19545.2|19570.2|19545.2|19580.2|19560.2|19570.2|19545.2|6
1602691800000|2020-10-14 16:10:00|19565.2|19550.2|19570.2|19550.2|19575.2|19550.2|19555.2|19535.2|66
1602692100000|2020-10-14 16:15:00|19565.2|19545.2|19540.2|19515.2|19570.2|19550.2|19530.2|19510.2|92
1602692400000|2020-10-14 16:20:00|19535.2|19520.2|19515.2|19495.2|19540.2|19520.2|19515.2|19495.2|99
1602692700000|2020-10-14 16:25:00|19520.2|19500.2|19545.2|19520.2|19545.2|19520.2|19520.2|19495.2|18
1602693000000|2020-10-14 16:30:00|19540.2|19515.2|19545.2|19525.2|19550.2|19525.2|19535.2|19515.2|16
1602693300000|2020-10-14 16:35:00|19550.2|19520.2|19545.2|19520.2|19550.2|19530.2|19525.2|19505.2|25
1602693600000|2020-10-14 16:40:00|19550.2|19525.2|19560.2|19535.2|19560.2|19540.2|19545.2|19520.2|27
1602693900000|2020-10-14 16:45:00|19555.2|19530.2|19550.2|19525.2|19560.2|19535.2|19545.2|19520.2|49
1602694200000|2020-10-14 16:50:00|19545.2|19520.2|19545.2|19525.2|19550.2|19530.2|19540.2|19515.2|29
1602694500000|2020-10-14 16:55:00|19550.2|19530.2|19545.2|19525.2|19555.2|19535.2|19545.2|19520.2|6
1602694800000|2020-10-14 17:00:00|19540.2|19520.2|19555.2|19530.2|19555.2|19530.2|19540.2|19520.2|4
1602695100000|2020-10-14 17:05:00|19550.2|19535.2|19560.2|19535.2|19560.2|19535.2|19550.2|19530.2|1
1602695400000|2020-10-14 17:10:00|19555.2|19530.2|19550.2|19530.2|19560.2|19535.2|19550.2|19530.2|11
1602695700000|2020-10-14 17:15:00|19555.2|19525.2|19550.2|19530.2|19560.2|19535.2|19545.2|19525.2|9
1602696000000|2020-10-14 17:20:00|19555.2|19525.2|19545.2|19525.2|19555.2|19530.2|19545.2|19525.2|13
1602696300000|2020-10-14 17:25:00|19550.2|19520.2|19540.2|19520.2|19550.2|19530.2|19540.2|19520.2|15
1602696600000|2020-10-14 17:30:00|19545.2|19515.2|19530.2|19505.2|19545.2|19515.2|19530.2|19505.2|5
1602696900000|2020-10-14 17:35:00|19535.2|19510.2|19540.2|19515.2|19540.2|19515.2|19530.2|19505.2|1
1602697200000|2020-10-14 17:40:00|19545.2|19520.2|19540.2|19520.2|19545.2|19520.2|19540.2|19515.2|3
1602697500000|2020-10-14 17:45:00|19545.2|19515.2|19550.2|19525.2|19550.2|19525.2|19540.2|19515.2|0
1602697800000|2020-10-14 17:50:00|19545.2|19520.2|19555.2|19530.2|19555.2|19530.2|19545.2|19520.2|2
1602698100000|2020-10-14 17:55:00|19550.2|19535.2|19555.2|19535.2|19555.2|19535.2|19550.2|19535.2|0
1602698400000|2020-10-14 18:00:00|19560.2|19540.2|19550.2|19525.2|19560.2|19540.2|19550.2|19525.2|8
1602698700000|2020-10-14 18:05:00|19555.2|19530.2|19560.2|19540.2|19560.2|19540.2|19555.2|19530.2|0
1602699000000|2020-10-14 18:10:00|19555.2|19535.2|19575.2|19555.2|19575.2|19555.2|19555.2|19535.2|8
1602699300000|2020-10-14 18:15:00|19570.2|19550.2|19565.2|19545.2|19575.2|19555.2|19565.2|19540.2|16
1602699600000|2020-10-14 18:20:00|19560.2|19540.2|19560.2|19540.2|19560.2|19545.2|19560.2|19535.2|1
1602699900000|2020-10-14 18:25:00|19555.2|19535.2|19540.2|19525.2|19560.2|19535.2|19540.2|19520.2|12
1602700200000|2020-10-14 18:30:00|19545.2|19530.2|19530.2|19515.2|19545.2|19530.2|19530.2|19515.2|8
1602700500000|2020-10-14 18:35:00|19520.2|19505.2|19520.2|19505.2|19520.2|19505.2|19520.2|19505.2|8
1602700800000|2020-10-14 18:40:00|19525.2|19510.2|19530.2|19515.2|19530.2|19515.2|19525.2|19510.2|6
1602701100000|2020-10-14 18:45:00|19525.2|19510.2|19525.2|19510.2|19530.2|19515.2|19525.2|19510.2|7
1602701400000|2020-10-14 18:50:00|19535.2|19520.2|19535.2|19520.2|19535.2|19520.2|19535.2|19520.2|2
1602701700000|2020-10-14 18:55:00|19540.2|19525.2|19545.2|19530.2|19545.2|19530.2|19540.2|19525.2|3
1602702000000|2020-10-14 19:00:00|||||||||2
1602702300000|2020-10-14 19:05:00|19555.2|19540.2|19565.2|19550.2|19565.2|19550.2|19555.2|19540.2|10
1602702600000|2020-10-14 19:10:00|19570.2|19555.2|19570.2|19555.2|19575.2|19560.2|19570.2|19555.2|7
1602702900000|2020-10-14 19:15:00|19575.2|19560.2|19575.2|19560.2|19575.2|19560.2|19575.2|19560.2|2
1602703200000|2020-10-14 19:20:00|||||||||2
1602703500000|2020-10-14 19:25:00|19565.2|19550.2|19560.2|19545.2|19565.2|19550.2|19560.2|19545.2|7
1602703800000|2020-10-14 19:30:00|19565.2|19550.2|19575.2|19560.2|19575.2|19560.2|19560.2|19545.2|18
1602704100000|2020-10-14 19:35:00|19580.2|19565.2|19560.2|19545.2|19580.2|19565.2|19560.2|19545.2|49
1602704400000|2020-10-14 19:40:00|19570.2|19555.2|19570.2|19555.2|19570.2|19555.2|19565.2|19550.2|5
1602704700000|2020-10-14 19:45:00|19575.2|19560.2|19560.2|19545.2|19575.2|19560.2|19555.2|19540.2|11
1602705000000|2020-10-14 19:50:00|19565.2|19550.2|19565.2|19550.2|19575.2|19560.2|19565.2|19550.2|5
1602705300000|2020-10-14 19:55:00|19575.2|19560.2|19550.2|19535.2|19575.2|19560.2|19540.2|19525.2|22
1602705600000|2020-10-14 20:00:00|19555.9|19515.9|19563.5|19523.5|19569.6|19529.6|19549.8|19509.8|0
1602705900000|2020-10-14 20:05:00|19563.3|19523.3|19557|19517|19563.5|19523.5|19552.2|19512.2|0
1602706200000|2020-10-14 20:10:00|19557.2|19517.2|19561|19521|19572|19532|19557|19517|0
1602706500000|2020-10-14 20:15:00|19560.8|19520.8|19560.3|19520.3|19561.8|19521.8|19557.8|19517.8|0
1602706800000|2020-10-14 20:20:00|19560.8|19520.8|19561.3|19521.3|19561.3|19521.3|19559.3|19519.3|0
1602707100000|2020-10-14 20:25:00|19560.8|19520.8|19560.3|19520.3|19561.8|19521.8|19559.8|19519.8|0
1602707400000|2020-10-14 20:30:00|19560.7|19520.7|19562.9|19522.9|19564.1|19524.1|19556.4|19516.4|0
1602707700000|2020-10-14 20:35:00|19562.7|19522.7|19555.2|19515.2|19562.9|19522.9|19554|19514|0
1602708000000|2020-10-14 20:40:00|19555.4|19515.4|19555.2|19515.2|19557.6|19517.6|19554|19514|0
1602708300000|2020-10-14 20:45:00|19555.4|19515.4|19557.6|19517.6|19560|19520|19554|19514|0
1602708600000|2020-10-14 20:50:00|19557.4|19517.4|19557.6|19517.6|19557.6|19517.6|19555.2|19515.2|0
1602708900000|2020-10-14 20:55:00|19557.4|19517.4|19554.7|19514.7|19557.6|19517.6|19551.6|19511.6|0
1602709200000|2020-10-14 21:00:00|19555.1|19515.1|19557|19517|19557|19517|19555.1|19515.1|0
1602709500000|2020-10-14 21:05:00|19556.5|19516.5|19557|19517|19558|19518|19556.5|19516.5|0
1602709800000|2020-10-14 21:10:00|19556.5|19516.5|19556.5|19516.5|19556.5|19516.5|19556.5|19516.5|0
1602710100000|2020-10-14 21:15:00|19556|19516|19556|19516|19556|19516|19556|19516|0
1602710400000|2020-10-14 21:20:00|19556.5|19516.5|19557|19517|19557|19517|19556.5|19516.5|0
1602710700000|2020-10-14 21:25:00|19558|19518|19558|19518|19559|19519|19557|19517|0
1602711000000|2020-10-14 21:30:00|19557.5|19517.5|19554.6|19514.6|19557.5|19517.5|19553.6|19513.6|0
1602711300000|2020-10-14 21:35:00|19554.1|19514.1|19554.1|19514.1|19554.6|19514.6|19554.1|19514.1|0
1602711600000|2020-10-14 21:40:00|19554.6|19514.6|19555.1|19515.1|19555.6|19515.6|19554.6|19514.6|0
1602711900000|2020-10-14 21:45:00|19555.6|19515.6|19555.6|19515.6|19555.6|19515.6|19555.1|19515.1|0
1602712200000|2020-10-14 21:50:00|19556|19516|19556|19516|19557|19517|19556|19516|0
1602712500000|2020-10-14 21:55:00|19556.5|19516.5|19556.5|19516.5|19556.5|19516.5|19555.1|19515.1|0
1602712800000|2020-10-14 22:00:00|19557|19517|19570.9|19530.9|19573.3|19533.3|19556.5|19516.5|0
1602713100000|2020-10-14 22:05:00|19571.1|19531.1|19575|19535|19576.3|19536.3|19569.7|19529.7|0
1602713400000|2020-10-14 22:10:00|19575.3|19535.3|19586|19546|19592.5|19552.5|19575|19535|0
1602713700000|2020-10-14 22:15:00|19586.2|19546.2|19588.9|19548.9|19590.1|19550.1|19586|19546|0
1602714000000|2020-10-14 22:20:00|19589.1|19549.1|19583.6|19543.6|19590.1|19550.1|19582.4|19542.4|0
1602714300000|2020-10-14 22:25:00|19583.4|19543.4|19586|19546|19588.9|19548.9|19580|19540|0
1602714600000|2020-10-14 22:30:00|19586.1|19546.1|19572.2|19532.2|19588.9|19548.9|19572.2|19532.2|0
1602714900000|2020-10-14 22:35:00|19572.4|19532.4|19566.2|19526.2|19573.4|19533.4|19554.8|19514.8|0
1602715200000|2020-10-14 22:40:00|19566.4|19526.4|19541.1|19501.1|19568|19528|19534.5|19494.5|0
1602715500000|2020-10-14 22:45:00|19541.3|19501.3|19551.2|19511.2|19552.4|19512.4|19532.1|19492.1|0
1602715800000|2020-10-14 22:50:00|19551.4|19511.4|19575.7|19535.7|19577.6|19537.6|19545.9|19505.9|0
1602716100000|2020-10-14 22:55:00|19575.8|19535.8|19570.4|19530.4|19576.3|19536.3|19569.8|19529.8|0
1602716400000|2020-10-14 23:00:00|19570.5|19530.5|19572.2|19532.2|19575.1|19535.1|19569.8|19529.8|0
1602716700000|2020-10-14 23:05:00|19572.1|19532.1|19586|19546|19586|19546|19571|19531|0
1602717000000|2020-10-14 23:10:00|19585.8|19545.8|19573.4|19533.4|19587.7|19547.7|19571|19531|0
1602717300000|2020-10-14 23:15:00|19573.6|19533.6|19576.3|19536.3|19578.8|19538.8|19566.2|19526.2|0
1602717600000|2020-10-14 23:20:00|19576.6|19536.6|19581.2|19541.2|19583.6|19543.6|19575.1|19535.1|0
1602717900000|2020-10-14 23:25:00|19581.1|19541.1|19587.2|19547.2|19590.1|19550.1|19575.1|19535.1|0
1602718200000|2020-10-14 23:30:00|19587.4|19547.4|19588.9|19548.9|19590.1|19550.1|19586|19546|0
1602718500000|2020-10-14 23:35:00|19588.7|19548.7|19580|19540|19588.9|19548.9|19580|19540|0
1602718800000|2020-10-14 23:40:00|19580.1|19540.1|19580|19540|19584.2|19544.2|19576.3|19536.3|0
1602719100000|2020-10-14 23:45:00|19580.1|19540.1|19583.6|19543.6|19584.8|19544.8|19575.1|19535.1|0
1602719400000|2020-10-14 23:50:00|19583.5|19543.5|19578.2|19538.2|19583.6|19543.6|19576.3|19536.3|0
1602719700000|2020-10-14 23:55:00|19578.3|19538.3|19580|19540|19581.2|19541.2|19576.3|19536.3|0
1602720000000|2020-10-15 00:00:00|19579.8|19539.8|19588.3|19548.3|19588.9|19548.9|19574|19534|0
1602720300000|2020-10-15 00:05:00|19588.2|19548.2|19578.8|19538.8|19588.2|19548.2|19573.4|19533.4|0
1602720600000|2020-10-15 00:10:00|19578.9|19538.9|19578.8|19538.8|19581.2|19541.2|19567.4|19527.4|0
1602720900000|2020-10-15 00:15:00|19578.7|19538.7|19588.5|19548.5|19599.7|19559.7|19577.6|19537.6|0
1602721200000|2020-10-15 00:20:00|19588.7|19548.7|19588.4|19548.4|19594.5|19554.5|19582.9|19542.9|0
1602721500000|2020-10-15 00:25:00|19588.5|19548.5|19570.8|19530.8|19588.8|19548.8|19570.7|19530.7|0
1602721800000|2020-10-15 00:30:00|19570.9|19530.9|19570.2|19530.2|19582.1|19542.1|19564.9|19524.9|0
1602722100000|2020-10-15 00:35:00|19569.2|19529.2|19570.5|19530.5|19576.2|19536.2|19564.7|19524.7|0
1602722400000|2020-10-15 00:40:00|19570.6|19530.6|19576.2|19536.2|19576.3|19536.3|19565|19525|0
1602722700000|2020-10-15 00:45:00|19576.1|19536.1|19570.2|19530.2|19576.1|19536.1|19564.6|19524.6|0
1602723000000|2020-10-15 00:50:00|19570.1|19530.1|19570.3|19530.3|19576.2|19536.2|19559.3|19519.3|0
1602723300000|2020-10-15 00:55:00|19570.2|19530.2|19565.3|19525.3|19571|19531|19564.6|19524.6|0
1602723600000|2020-10-15 01:00:00|19565.4|19525.4|19570.4|19530.4|19576.8|19536.8|19559.2|19519.2|0
1602723900000|2020-10-15 01:05:00|19570.5|19530.5|19576.2|19536.2|19576.2|19536.2|19564.4|19524.4|0
1602724200000|2020-10-15 01:10:00|19576.4|19536.4|19588|19548|19588.2|19548.2|19576.1|19536.1|0
1602724500000|2020-10-15 01:15:00|19587.9|19547.9|19599.4|19559.4|19599.6|19559.6|19587.8|19547.8|0
1602724800000|2020-10-15 01:20:00|19599.6|19559.6|19560.5|19520.5|19599.6|19559.6|19538.9|19498.9|0
1602725100000|2020-10-15 01:25:00|19561.5|19521.5|19556.7|19516.7|19563.3|19523.3|19545.3|19505.3|0
1602725400000|2020-10-15 01:30:00|19556.9|19516.9|19556.5|19516.5|19568.9|19528.9|19550.4|19510.4|0
1602725700000|2020-10-15 01:35:00|19556.4|19516.4|19544.8|19504.8|19562.3|19522.3|19544.3|19504.3|0
1602726000000|2020-10-15 01:40:00|19547.5|19507.5|19550.4|19510.4|19556.5|19516.5|19544.7|19504.7|0
1602726300000|2020-10-15 01:45:00|19550.5|19510.5|19533.6|19493.6|19550.6|19510.6|19533.4|19493.4|0
1602726600000|2020-10-15 01:50:00|19533.5|19493.5|19531|19491|19539.9|19499.9|19528.2|19488.2|0
1602726900000|2020-10-15 01:55:00|19530|19490|19551.1|19511.1|19551.1|19511.1|19528.2|19488.2|0
1602727200000|2020-10-15 02:00:00|19548.5|19508.5|19557|19517|19557|19517|19545.5|19505.5|0
1602727500000|2020-10-15 02:05:00|19556.9|19516.9|19556.9|19516.9|19562.3|19522.3|19551.4|19511.4|0
1602727800000|2020-10-15 02:10:00|19557|19517|19556.7|19516.7|19562.5|19522.5|19545.5|19505.5|0
1602728100000|2020-10-15 02:15:00|19556.8|19516.8|19545.2|19505.2|19559.7|19519.7|19539.4|19499.4|0
1602728400000|2020-10-15 02:20:00|19545.3|19505.3|19540.2|19500.2|19545.4|19505.4|19534.2|19494.2|0
1602728700000|2020-10-15 02:25:00|19540.3|19500.3|19534.6|19494.6|19540.5|19500.5|19534.5|19494.5|0
1602729000000|2020-10-15 02:30:00|19534.5|19494.5|19529.1|19489.1|19535|19495|19529.1|19489.1|0
1602729300000|2020-10-15 02:35:00|19529.2|19489.2|19529.6|19489.6|19537.8|19497.8|19529.1|19489.1|0
1602729600000|2020-10-15 02:40:00|19529.7|19489.7|19532.1|19492.1|19540.9|19500.9|19529.3|19489.3|0
1602729900000|2020-10-15 02:45:00|19533.1|19493.1|19535.4|19495.4|19541.2|19501.2|19529.4|19489.4|0
1602730200000|2020-10-15 02:50:00|19535.3|19495.3|19514.4|19474.4|19535.3|19495.3|19508.2|19468.2|0
1602730500000|2020-10-15 02:55:00|19515.4|19475.4|19498.3|19458.3|19517.6|19477.6|19497.3|19457.3|0
1602730800000|2020-10-15 03:00:00|19500|19460|19468.3|19428.3|19500|19460|19455.6|19415.6|0
1602731100000|2020-10-15 03:05:00|19468.2|19428.2|19473.9|19433.9|19474.3|19434.3|19462.6|19422.6|0
1602731400000|2020-10-15 03:10:00|19474|19434|19474.3|19434.3|19474.5|19434.5|19468|19428|0
1602731700000|2020-10-15 03:15:00|19473.3|19433.3|19477.5|19437.5|19480.5|19440.5|19468.6|19428.6|0
1602732000000|2020-10-15 03:20:00|19478.5|19438.5|19469|19429|19480.3|19440.3|19468.9|19428.9|0
1602732300000|2020-10-15 03:25:00|19468.9|19428.9|19469.2|19429.2|19474.9|19434.9|19463.1|19423.1|0
1602732600000|2020-10-15 03:30:00|19469.3|19429.3|19475.2|19435.2|19475.2|19435.2|19452.1|19412.1|0
1602732900000|2020-10-15 03:35:00|19475|19435|19478.1|19438.1|19478.2|19438.2|19469.6|19429.6|0
1602733200000|2020-10-15 03:40:00|19478|19438|19466.2|19426.2|19478|19438|19463.5|19423.5|0
1602733500000|2020-10-15 03:45:00|19464.5|19424.5|19458.2|19418.2|19469.9|19429.9|19458|19418|0
1602733800000|2020-10-15 03:50:00|19458.3|19418.3|19464.3|19424.3|19467.1|19427.1|19458.2|19418.2|0
1602734100000|2020-10-15 03:55:00|19464.4|19424.4|19466.1|19426.1|19471.6|19431.6|19458.4|19418.4|0
1602734400000|2020-10-15 04:00:00|19466|19426|19461.1|19421.1|19472.3|19432.3|19461.1|19421.1|0
1602734700000|2020-10-15 04:05:00|19463.1|19423.1|19455|19415|19466.4|19426.4|19449|19409|0
1602735000000|2020-10-15 04:10:00|19455.5|19415.5|19472.1|19432.1|19472.3|19432.3|19455.5|19415.5|0
1602735300000|2020-10-15 04:15:00|19472|19432|19472.2|19432.2|19477.9|19437.9|19472|19432|0
1602735600000|2020-10-15 04:20:00|19472.1|19432.1|19477.4|19437.4|19478.1|19438.1|19472.1|19432.1|0
1602735900000|2020-10-15 04:25:00|19477.5|19437.5|19489.6|19449.6|19489.8|19449.8|19477.5|19437.5|0
1602736200000|2020-10-15 04:30:00|19487.6|19447.6|19484.9|19444.9|19497|19457|19484.3|19444.3|0
1602736500000|2020-10-15 04:35:00|19485|19445|19490.2|19450.2|19496.5|19456.5|19484.7|19444.7|0
1602736800000|2020-10-15 04:40:00|19490.3|19450.3|19490.6|19450.6|19495.9|19455.9|19490|19450|0
1602737100000|2020-10-15 04:45:00|19491.6|19451.6|19495.9|19455.9|19496.3|19456.3|19490.3|19450.3|0
1602737400000|2020-10-15 04:50:00|19495.8|19455.8|19490.2|19450.2|19501.4|19461.4|19490.1|19450.1|0
1602737700000|2020-10-15 04:55:00|19490.3|19450.3|19490.3|19450.3|19495.9|19455.9|19484.6|19444.6|0
1602738000000|2020-10-15 05:00:00|19490|19450|19502.1|19462.1|19502.4|19462.4|19484.4|19444.4|0
1602738300000|2020-10-15 05:05:00|19502.2|19462.2|19490.7|19450.7|19502.2|19462.2|19490.7|19450.7|0
1602738600000|2020-10-15 05:10:00|19490.6|19450.6|19491.7|19451.7|19494|19454|19485|19445|0
1602738900000|2020-10-15 05:15:00|19491.8|19451.8|19492.2|19452.2|19494.9|19454.9|19485.8|19445.8|0
1602739200000|2020-10-15 05:20:00|19492.1|19452.1|19491.8|19451.8|19492.2|19452.2|19491.5|19451.5|0
1602739500000|2020-10-15 05:25:00|19491.9|19451.9|19494.9|19454.9|19503.3|19463.3|19491.9|19451.9|0
1602739800000|2020-10-15 05:30:00|19492.2|19452.2|19497|19457|19500.3|19460.3|19491.6|19451.6|0
1602740100000|2020-10-15 05:35:00|19497.1|19457.1|19509.4|19469.4|19509.7|19469.7|19497|19457|0
1602740400000|2020-10-15 05:40:00|19509.5|19469.5|19520.2|19480.2|19520.6|19480.6|19509.4|19469.4|0
1602740700000|2020-10-15 05:45:00|19520.1|19480.1|19514.3|19474.3|19520.1|19480.1|19508.7|19468.7|0
1602741000000|2020-10-15 05:50:00|19514.2|19474.2|19508.5|19468.5|19514.5|19474.5|19508.5|19468.5|0
1602741300000|2020-10-15 05:55:00|19508.7|19468.7|19502|19462|19508.7|19468.7|19501.8|19461.8|0
1602741600000|2020-10-15 06:00:00|19501.9|19461.9|19485.2|19470.2|19501.9|19480.2|19472.9|19432.9|59
1602741900000|2020-10-15 06:05:00|19475.2|19460.2|19470.2|19455.2|19475.2|19460.2|19460.2|19445.2|52
1602742200000|2020-10-15 06:10:00|19465.2|19450.2|19465.2|19450.2|19470.2|19455.2|19465.2|19450.2|14
1602742500000|2020-10-15 06:15:00|19460.2|19445.2|19450.2|19435.2|19460.2|19445.2|19450.2|19435.2|58
1602742800000|2020-10-15 06:20:00|19455.2|19440.2|19460.2|19445.2|19460.2|19445.2|19455.2|19440.2|11
1602743100000|2020-10-15 06:25:00|19455.2|19440.2|19455.2|19440.2|19460.2|19445.2|19450.2|19435.2|26
1602743400000|2020-10-15 06:30:00|||||||||10
1602743700000|2020-10-15 06:35:00|19450.2|19435.2|19450.2|19435.2|19455.2|19440.2|19440.2|19425.2|10
1602744000000|2020-10-15 06:40:00|19440.2|19425.2|19440.2|19425.2|19455.2|19440.2|19435.2|19420.2|32
1602744300000|2020-10-15 06:45:00|19435.2|19420.2|19450.2|19435.2|19450.2|19435.2|19435.2|19420.2|32
1602744600000|2020-10-15 06:50:00|19445.2|19430.2|19445.2|19430.2|19445.2|19430.2|19440.2|19425.2|9
1602744900000|2020-10-15 06:55:00|19450.2|19435.2|19425.2|19410.2|19450.2|19435.2|19420.2|19405.2|83
1602745200000|2020-10-15 07:00:00|19420.2|19405.2|19360.2|19345.2|19425.2|19410.2|19330.2|19315.2|929
1602745500000|2020-10-15 07:05:00|19365.2|19350.2|19340.2|19325.2|19365.2|19350.2|19325.2|19310.2|514
1602745800000|2020-10-15 07:10:00|19335.2|19320.2|19375.2|19360.2|19375.2|19360.2|19300.2|19285.2|529
1602746100000|2020-10-15 07:15:00|19370.2|19355.2|19300.2|19285.2|19370.2|19355.2|19290.2|19275.2|510
1602746400000|2020-10-15 07:20:00|19295.2|19280.2|19245.2|19230.2|19295.2|19280.2|19235.2|19220.2|596
1602746700000|2020-10-15 07:25:00|19240.2|19225.2|19300.2|19285.2|19305.2|19290.2|19240.2|19225.2|399
1602747000000|2020-10-15 07:30:00|19295.2|19280.2|19235.2|19220.2|19295.2|19280.2|19225.2|19210.2|433
1602747300000|2020-10-15 07:35:00|19230.2|19215.2|19190.2|19175.2|19235.2|19220.2|19190.2|19175.2|440
1602747600000|2020-10-15 07:40:00|19192.4|19177.4|19212.4|19197.4|19212.4|19197.4|19172.4|19157.4|442
1602747900000|2020-10-15 07:45:00|19207.4|19192.4|19242.4|19227.4|19252.4|19237.4|19197.4|19182.4|358
1602748200000|2020-10-15 07:50:00|19247.4|19232.4|19227.4|19212.4|19247.4|19232.4|19222.4|19207.4|235
1602748500000|2020-10-15 07:55:00|19222.4|19207.4|19257.4|19242.4|19267.4|19252.4|19217.4|19202.4|307
1602748800000|2020-10-15 08:00:00|19252.4|19237.4|19222.4|19207.4|19252.4|19237.4|19207.4|19192.4|299
1602749100000|2020-10-15 08:05:00|19217.4|19202.4|19187.4|19172.4|19227.4|19212.4|19182.4|19167.4|265
1602749400000|2020-10-15 08:10:00|19192.4|19177.4|19192.4|19177.4|19202.4|19187.4|19192.4|19177.4|169
1602749700000|2020-10-15 08:15:00|19187.4|19172.4|19182.4|19167.4|19187.4|19172.4|19157.4|19142.4|443
1602750000000|2020-10-15 08:20:00|19187.4|19172.4|19172.4|19157.4|19187.4|19172.4|19147.4|19132.4|283
1602750300000|2020-10-15 08:25:00|19177.4|19162.4|19177.4|19162.4|19202.4|19187.4|19172.4|19157.4|246
1602750600000|2020-10-15 08:30:00|19172.4|19157.4|19147.4|19132.4|19172.4|19157.4|19122.4|19107.4|410
1602750900000|2020-10-15 08:35:00|19142.4|19127.4|19137.4|19122.4|19147.4|19132.4|19122.4|19107.4|224
1602751200000|2020-10-15 08:40:00|19142.4|19127.4|19122.4|19107.4|19147.4|19132.4|19107.4|19092.4|213
1602751500000|2020-10-15 08:45:00|19127.4|19112.4|19142.4|19127.4|19152.4|19137.4|19122.4|19107.4|195
1602751800000|2020-10-15 08:50:00|19137.4|19122.4|19117.4|19102.4|19137.4|19122.4|19112.4|19097.4|202
1602752100000|2020-10-15 08:55:00|19112.4|19097.4|19122.4|19107.4|19122.4|19107.4|19107.4|19092.4|125
1602752400000|2020-10-15 09:00:00|19117.4|19102.4|19112.4|19097.4|19127.4|19112.4|19097.4|19082.4|210
1602752700000|2020-10-15 09:05:00|19107.4|19092.4|19107.4|19092.4|19117.4|19102.4|19097.4|19082.4|195
1602753000000|2020-10-15 09:10:00|19112.4|19097.4|19117.4|19102.4|19122.4|19107.4|19102.4|19087.4|281
1602753300000|2020-10-15 09:15:00|19112.4|19097.4|19092.4|19077.4|19117.4|19102.4|19087.4|19072.4|327
1602753600000|2020-10-15 09:20:00|19087.4|19072.4|19122.4|19107.4|19127.4|19112.4|19077.4|19062.4|296
1602753900000|2020-10-15 09:25:00|19112.4|19097.4|19137.4|19122.4|19147.4|19132.4|19112.4|19097.4|262
1602754200000|2020-10-15 09:30:00|19132.4|19117.4|19112.4|19097.4|19137.4|19122.4|19107.4|19092.4|314
1602754500000|2020-10-15 09:35:00|19102.4|19087.4|19092.4|19077.4|19112.4|19097.4|19087.4|19072.4|211
1602754800000|2020-10-15 09:40:00|19087.4|19072.4|19092.4|19077.4|19102.4|19087.4|19082.4|19067.4|126
1602755100000|2020-10-15 09:45:00|19087.4|19072.4|19127.4|19112.4|19127.4|19112.4|19082.4|19067.4|205
1602755400000|2020-10-15 09:50:00|19137.4|19122.4|19137.4|19122.4|19147.4|19132.4|19127.4|19112.4|281
1602755700000|2020-10-15 09:55:00|19132.4|19117.4|19142.4|19127.4|19147.4|19132.4|19127.4|19112.4|146
1602756000000|2020-10-15 10:00:00|19137.4|19122.4|19142.4|19127.4|19152.4|19137.4|19137.4|19122.4|88
1602756300000|2020-10-15 10:05:00|19137.4|19122.4|19117.4|19102.4|19147.4|19132.4|19117.4|19102.4|105
1602756600000|2020-10-15 10:10:00|19122.4|19107.4|19117.4|19102.4|19132.4|19117.4|19112.4|19097.4|82
1602756900000|2020-10-15 10:15:00|19112.4|19097.4|19112.4|19097.4|19117.4|19102.4|19087.4|19072.4|171
1602757200000|2020-10-15 10:20:00|19117.4|19102.4|19087.4|19072.4|19117.4|19102.4|19082.4|19067.4|104
1602757500000|2020-10-15 10:25:00|19082.4|19067.4|19087.4|19072.4|19087.4|19072.4|19072.4|19057.4|124
1602757800000|2020-10-15 10:30:00|19092.4|19077.4|19077.4|19062.4|19092.4|19077.4|19072.4|19057.4|112
1602758100000|2020-10-15 10:35:00|19082.4|19067.4|19087.4|19072.4|19087.4|19072.4|19077.4|19062.4|107
1602758400000|2020-10-15 10:40:00|19082.4|19067.4|19087.4|19072.4|19097.4|19082.4|19077.4|19062.4|163
1602758700000|2020-10-15 10:45:00|19092.4|19077.4|19092.4|19077.4|19102.4|19087.4|19092.4|19077.4|170
1602759000000|2020-10-15 10:50:00|19097.4|19082.4|19112.4|19097.4|19112.4|19097.4|19097.4|19082.4|104
1602759300000|2020-10-15 10:55:00|19107.4|19092.4|19112.4|19097.4|19117.4|19102.4|19102.4|19087.4|122
1602759600000|2020-10-15 11:00:00|19117.4|19102.4|19117.4|19102.4|19132.4|19117.4|19107.4|19092.4|166
1602759900000|2020-10-15 11:05:00|19112.4|19097.4|19102.4|19087.4|19112.4|19097.4|19097.4|19082.4|37
1602760200000|2020-10-15 11:10:00|19107.4|19092.4|19092.4|19077.4|19117.4|19102.4|19092.4|19077.4|72
1602760500000|2020-10-15 11:15:00|19097.4|19082.4|19097.4|19082.4|19097.4|19082.4|19092.4|19077.4|107
1602760800000|2020-10-15 11:20:00|19102.4|19087.4|19102.4|19087.4|19112.4|19097.4|19097.4|19082.4|375
1602761100000|2020-10-15 11:25:00|19117.4|19102.4|19102.4|19087.4|19117.4|19102.4|19097.4|19082.4|263
1602761400000|2020-10-15 11:30:00|19107.4|19092.4|19097.4|19082.4|19107.4|19092.4|19092.4|19077.4|89
1602761700000|2020-10-15 11:35:00|19102.4|19087.4|19097.4|19082.4|19107.4|19092.4|19092.4|19077.4|71
1602762000000|2020-10-15 11:40:00|19100.6|19085.6|19100.6|19085.6|19105.6|19090.6|19090.6|19075.6|60
1602762300000|2020-10-15 11:45:00|19095.6|19080.6|19090.6|19075.6|19095.6|19080.6|19090.6|19075.6|60
1602762600000|2020-10-15 11:50:00|19095.6|19080.6|19080.6|19065.6|19095.6|19080.6|19075.6|19060.6|110
1602762900000|2020-10-15 11:55:00|19085.6|19070.6|19080.6|19065.6|19085.6|19070.6|19080.6|19065.6|60
1602763200000|2020-10-15 12:00:00|19075.6|19060.6|19070.6|19055.6|19080.6|19065.6|19060.6|19045.6|128
1602763500000|2020-10-15 12:05:00|19075.6|19060.6|19055.6|19040.6|19075.6|19060.6|19050.6|19035.6|90
1602763800000|2020-10-15 12:10:00|19050.6|19035.6|19050.6|19035.6|19050.6|19035.6|19045.6|19030.6|87
1602764100000|2020-10-15 12:15:00|19045.6|19030.6|19050.6|19035.6|19050.6|19035.6|19040.6|19025.6|135
1602764400000|2020-10-15 12:20:00|19045.6|19030.6|19025.6|19010.6|19045.6|19030.6|19020.6|19005.6|258
1602764700000|2020-10-15 12:25:00|19020.6|19005.6|19035.6|19020.6|19035.6|19020.6|19020.6|19005.6|146
1602765000000|2020-10-15 12:30:00|19030.6|19015.6|18995.6|18980.6|19030.6|19015.6|18990.6|18975.6|288
1602765300000|2020-10-15 12:35:00|19000.6|18985.6|19015.6|19000.6|19015.6|19000.6|18995.6|18980.6|199
1602765600000|2020-10-15 12:40:00|19020.6|19005.6|18990.6|18975.6|19020.6|19005.6|18990.6|18975.6|160
1602765900000|2020-10-15 12:45:00|18995.6|18980.6|18985.6|18970.6|19120.6|19105.6|18985.6|18970.6|240
1602766200000|2020-10-15 12:50:00|18980.6|18965.6|18970.6|18955.6|18980.6|18965.6|18965.6|18950.6|212
1602766500000|2020-10-15 12:55:00|18975.6|18960.6|18975.6|18960.6|18980.6|18965.6|18965.6|18950.6|156
1602766800000|2020-10-15 13:00:00|18970.6|18955.6|18995.6|18980.6|18995.6|18980.6|18970.6|18955.6|105
1602767100000|2020-10-15 13:05:00|18990.6|18975.6|18975.6|18960.6|18995.6|18980.6|18975.6|18960.6|119
1602767400000|2020-10-15 13:10:00|18970.6|18955.6|18990.6|18975.6|18995.6|18980.6|18965.6|18950.6|162
1602767700000|2020-10-15 13:15:00|18995.6|18980.6|19025.6|19010.6|19025.6|19010.6|18995.6|18980.6|188
1602768000000|2020-10-15 13:20:00|19030.6|19015.6|19030.6|19015.6|19030.6|19015.6|19020.6|19005.6|143
1602768300000|2020-10-15 13:25:00|19025.6|19010.6|19025.6|19010.6|19040.6|19025.6|19025.6|19010.6|89
1602768600000|2020-10-15 13:30:00|19020.6|19005.6|19065.6|19050.6|19070.6|19055.6|19015.6|19000.6|348
1602768900000|2020-10-15 13:35:00|19070.6|19055.6|19055.6|19040.6|19075.6|19060.6|19045.6|19030.6|275
1602769200000|2020-10-15 13:40:00|19050.6|19035.6|19065.6|19050.6|19075.6|19060.6|19050.6|19035.6|154
1602769500000|2020-10-15 13:45:00|19070.6|19055.6|19090.6|19075.6|19090.6|19075.6|19060.6|19045.6|159
1602769800000|2020-10-15 13:50:00|19095.6|19080.6|19130.6|19115.6|19130.6|19115.6|19090.6|19075.6|258
1602770100000|2020-10-15 13:55:00|19125.6|19110.6|19130.6|19115.6|19130.6|19115.6|19100.6|19085.6|257
1602770400000|2020-10-15 14:00:00|19125.6|19110.6|19115.6|19100.6|19125.6|19110.6|19100.6|19085.6|266
1602770700000|2020-10-15 14:05:00|19120.6|19105.6|19110.6|19095.6|19125.6|19110.6|19100.6|19085.6|293
1602771000000|2020-10-15 14:10:00|19110.5|19095.5|19070.5|19055.5|19110.5|19095.5|19065.5|19050.5|251
1602771300000|2020-10-15 14:15:00|19065.5|19050.5|19075.5|19060.5|19090.5|19075.5|19065.5|19050.5|251
1602771600000|2020-10-15 14:20:00|19070.5|19055.5|19055.5|19040.5|19080.5|19065.5|19055.5|19040.5|220
1602771900000|2020-10-15 14:25:00|19050.5|19035.5|19025.5|19010.5|19055.5|19040.5|19025.5|19010.5|322
1602772200000|2020-10-15 14:30:00|19030.5|19015.5|19025.5|19010.5|19050.5|19035.5|19010.5|18995.5|238
1602772500000|2020-10-15 14:35:00|19020.5|19005.5|19015.5|19000.5|19020.5|19005.5|19000.5|18985.5|340
1602772800000|2020-10-15 14:40:00|19020.5|19005.5|19020.5|19005.5|19035.5|19020.5|19005.5|18990.5|252
1602773100000|2020-10-15 14:45:00|19015.5|19000.5|19030.5|19015.5|19040.5|19025.5|19010.5|18995.5|203
1602773400000|2020-10-15 14:50:00|19035.5|19020.5|19030.5|19015.5|19045.5|19030.5|19025.5|19010.5|107
1602773700000|2020-10-15 14:55:00|19025.5|19010.5|19050.5|19035.5|19055.5|19040.5|19025.5|19010.5|179
1602774000000|2020-10-15 15:00:00|19045.5|19030.5|19055.5|19040.5|19060.5|19045.5|19030.5|19015.5|282
1602774300000|2020-10-15 15:05:00|19050.5|19035.5|19085.5|19070.5|19095.5|19080.5|19050.5|19035.5|384
1602774600000|2020-10-15 15:10:00|19090.5|19075.5|19120.5|19105.5|19120.5|19105.5|19085.5|19070.5|254
1602774900000|2020-10-15 15:15:00|19115.5|19100.5|19110.5|19095.5|19115.5|19100.5|19090.5|19075.5|292
1602775200000|2020-10-15 15:20:00|19100.5|19085.5|19100.5|19085.5|19130.5|19115.5|19100.5|19085.5|447
1602775500000|2020-10-15 15:25:00|19105.5|19090.5|19065.5|19050.5|19110.5|19095.5|19055.5|19040.5|672
1602775800000|2020-10-15 15:30:00|19060.5|19045.5|19075.5|19060.5|19105.5|19090.5|19045.5|19030.5|1158
1602776100000|2020-10-15 15:35:00|19085.5|19070.5|19090.5|19075.5|19095.5|19080.5|19075.5|19060.5|452
1602776400000|2020-10-15 15:40:00|19085.5|19070.5|19090.5|19075.5|19110.5|19095.5|19085.5|19070.5|125
1602776700000|2020-10-15 15:45:00|19105.5|19090.5|19115.5|19100.5|19120.5|19105.5|19100.5|19085.5|120
1602777000000|2020-10-15 15:50:00|19120.5|19105.5|19150.5|19125.5|19150.5|19130.5|19110.5|19085.5|186
1602777300000|2020-10-15 15:55:00|19145.5|19130.5|19130.5|19110.5|19160.5|19135.5|19130.5|19110.5|63
1602777600000|2020-10-15 16:00:00|19135.5|19105.5|19140.5|19115.5|19140.5|19115.5|19125.5|19105.5|70
1602777900000|2020-10-15 16:05:00|19135.5|19120.5|19135.5|19110.5|19145.5|19120.5|19130.5|19110.5|20
1602778200000|2020-10-15 16:10:00|19130.5|19105.5|19130.5|19110.5|19135.5|19115.5|19125.5|19105.5|34
1602778500000|2020-10-15 16:15:00|19135.5|19115.5|19130.5|19105.5|19140.5|19115.5|19125.5|19105.5|27
1602778800000|2020-10-15 16:20:00|19125.5|19110.5|19125.5|19105.5|19130.5|19110.5|19120.5|19100.5|22
1602779100000|2020-10-15 16:25:00|19120.5|19100.5|19125.5|19105.5|19135.5|19115.5|19115.5|19095.5|35
1602779400000|2020-10-15 16:30:00|19130.5|19110.5|19125.5|19100.5|19135.5|19115.5|19120.5|19100.5|78
1602779700000|2020-10-15 16:35:00|19120.5|19105.5|19125.5|19105.5|19130.5|19110.5|19120.5|19095.5|19
1602780000000|2020-10-15 16:40:00|19130.5|19100.5|19120.5|19095.5|19135.5|19110.5|19120.5|19095.5|7
1602780300000|2020-10-15 16:45:00|19115.5|19090.5|19115.5|19095.5|19125.5|19100.5|19110.5|19085.5|11
1602780600000|2020-10-15 16:50:00|19120.5|19090.5|19130.5|19105.5|19140.5|19120.5|19115.5|19090.5|22
1602780900000|2020-10-15 16:55:00|19125.5|19110.5|19130.5|19110.5|19135.5|19115.5|19125.5|19105.5|30
1602781200000|2020-10-15 17:00:00|19135.5|19115.5|19125.5|19105.5|19135.5|19115.5|19125.5|19105.5|11
1602781500000|2020-10-15 17:05:00|19130.5|19110.5|19125.5|19100.5|19135.5|19110.5|19120.5|19100.5|22
1602781800000|2020-10-15 17:10:00|19130.5|19105.5|19135.5|19115.5|19135.5|19115.5|19125.5|19100.5|9
1602782100000|2020-10-15 17:15:00|19140.5|19120.5|19135.5|19110.5|19140.5|19120.5|19130.5|19110.5|18
1602782400000|2020-10-15 17:20:00|19140.5|19115.5|19130.5|19110.5|19140.5|19115.5|19130.5|19110.5|10
1602782700000|2020-10-15 17:25:00|19135.5|19115.5|19130.5|19110.5|19140.5|19120.5|19130.5|19110.5|19
1602783000000|2020-10-15 17:30:00|19135.5|19115.5|19135.5|19115.5|19140.5|19115.5|19130.5|19110.5|11
1602783300000|2020-10-15 17:35:00|19140.5|19120.5|19135.5|19115.5|19140.5|19120.5|19135.5|19115.5|22
1602783600000|2020-10-15 17:40:00|19140.5|19120.5|19145.5|19125.5|19145.5|19125.5|19135.5|19115.5|22
1602783900000|2020-10-15 17:45:00|19140.5|19120.5|19140.5|19120.5|19140.5|19120.5|19135.5|19115.5|22
1602784200000|2020-10-15 17:50:00|19135.5|19115.5|19140.5|19115.5|19140.5|19120.5|19135.5|19115.5|16
1602784500000|2020-10-15 17:55:00|19135.5|19120.5|19140.5|19120.5|19140.5|19120.5|19135.5|19115.5|3
1602784800000|2020-10-15 18:00:00|19145.5|19125.5|19160.5|19140.5|19160.5|19140.5|19145.5|19125.5|28
1602785100000|2020-10-15 18:05:00|19155.5|19135.5|19160.5|19140.5|19160.5|19140.5|19155.5|19135.5|5
1602785400000|2020-10-15 18:10:00|19155.5|19135.5|19155.5|19130.5|19160.5|19140.5|19150.5|19130.5|17
1602785700000|2020-10-15 18:15:00|19150.5|19135.5|19155.5|19130.5|19155.5|19135.5|19150.5|19130.5|14
1602786000000|2020-10-15 18:20:00|19160.5|19135.5|19145.5|19120.5|19160.5|19135.5|19145.5|19120.5|22
1602786300000|2020-10-15 18:25:00|19150.5|19125.5|19155.5|19140.5|19155.5|19140.5|19145.5|19125.5|40
1602786600000|2020-10-15 18:30:00|19150.5|19135.5|19150.5|19135.5|19150.5|19135.5|19150.5|19135.5|2
1602786900000|2020-10-15 18:35:00|19145.5|19130.5|19135.5|19120.5|19145.5|19130.5|19135.5|19120.5|17
1602787200000|2020-10-15 18:40:00|19130.5|19115.5|19125.5|19110.5|19130.5|19115.5|19125.5|19110.5|9
1602787500000|2020-10-15 18:45:00|19120.5|19105.5|19120.5|19105.5|19120.5|19105.5|19120.5|19105.5|12
1602787800000|2020-10-15 18:50:00|19125.5|19110.5|19130.5|19115.5|19130.5|19115.5|19120.5|19105.5|13
1602788100000|2020-10-15 18:55:00|19135.5|19120.5|19140.5|19125.5|19140.5|19125.5|19135.5|19120.5|6
1602788400000|2020-10-15 19:00:00|19145.5|19130.5|19155.5|19140.5|19155.5|19140.5|19145.5|19130.5|10
1602788700000|2020-10-15 19:05:00|19160.5|19145.5|19160.5|19145.5|19160.5|19145.5|19160.5|19145.5|5
1602789000000|2020-10-15 19:10:00|19155.5|19140.5|19155.5|19140.5|19155.5|19140.5|19155.5|19140.5|37
1602789300000|2020-10-15 19:15:00|19160.5|19145.5|19160.5|19145.5|19160.5|19145.5|19160.5|19145.5|13
1602789600000|2020-10-15 19:20:00|||||||||1
1602789900000|2020-10-15 19:25:00|19165.5|19150.5|19175.5|19160.5|19175.5|19160.5|19165.5|19150.5|13
1602790200000|2020-10-15 19:30:00|19180.5|19165.5|19180.5|19165.5|19180.5|19165.5|19175.5|19160.5|14
1602790500000|2020-10-15 19:35:00|19175.5|19160.5|19190.5|19175.5|19200.5|19185.5|19175.5|19160.5|68
1602790800000|2020-10-15 19:40:00|19195.5|19180.5|19190.5|19175.5|19200.5|19185.5|19190.5|19175.5|21
1602791100000|2020-10-15 19:45:00|19195.5|19180.5|19175.5|19160.5|19195.5|19180.5|19175.5|19160.5|31
1602791400000|2020-10-15 19:50:00|19180.5|19165.5|19185.5|19170.5|19190.5|19175.5|19180.5|19165.5|18
1602791700000|2020-10-15 19:55:00|19180.5|19165.5|19180.5|19165.5|19185.5|19170.5|19175.5|19160.5|25
1602792000000|2020-10-15 20:00:00|19199.4|19159.4|19205.2|19165.2|19213.6|19173.6|19188.2|19148.2|0
1602792300000|2020-10-15 20:05:00|19205|19165|19210.6|19170.6|19215.4|19175.4|19204|19164|0
1602792600000|2020-10-15 20:10:00|19211|19171|19207.1|19167.1|19216.6|19176.6|19205.2|19165.2|0
1602792900000|2020-10-15 20:15:00|19207.6|19167.6|19205.6|19165.6|19207.6|19167.6|19204.1|19164.1|0
1602793200000|2020-10-15 20:20:00|19206.1|19166.1|19206.6|19166.6|19207.1|19167.1|19206.1|19166.1|0
1602793500000|2020-10-15 20:25:00|19207.1|19167.1|19206.1|19166.1|19207.1|19167.1|19205.6|19165.6|0
1602793800000|2020-10-15 20:30:00|19206.3|19166.3|19207.6|19167.6|19216|19176|19206.3|19166.3|0
1602794100000|2020-10-15 20:35:00|19207.8|19167.8|19206.4|19166.4|19212.4|19172.4|19206.4|19166.4|0
1602794400000|2020-10-15 20:40:00|19206.6|19166.6|19217.2|19177.2|19218.4|19178.4|19206.6|19166.6|0
1602794700000|2020-10-15 20:45:00|19217|19177|19212.4|19172.4|19221.3|19181.3|19212.4|19172.4|0
1602795000000|2020-10-15 20:50:00|19212.6|19172.6|19217.2|19177.2|19218.4|19178.4|19211.2|19171.2|0
1602795300000|2020-10-15 20:55:00|19217|19177|19212.4|19172.4|19217.5|19177.5|19208.5|19168.5|0
1602795600000|2020-10-15 21:00:00|19212.9|19172.9|19212.9|19172.9|19213.9|19173.9|19212.9|19172.9|0
1602795900000|2020-10-15 21:05:00|19212.8|19172.8|19211.8|19171.8|19213.8|19173.8|19206|19166|0
1602796200000|2020-10-15 21:10:00|19212.8|19172.8|19213.3|19173.3|19213.8|19173.8|19212.8|19172.8|0
1602796500000|2020-10-15 21:15:00|19211.3|19171.3|19212.8|19172.8|19212.8|19172.8|19211.3|19171.3|0
1602796800000|2020-10-15 21:20:00|19212.3|19172.3|19211.8|19171.8|19213.3|19173.3|19211.8|19171.8|0
1602797100000|2020-10-15 21:25:00|19212.3|19172.3|19212.8|19172.8|19213.8|19173.8|19212.3|19172.3|0
1602798000000|2020-10-15 21:40:00|19213.3|19173.3|19217.8|19177.8|19218.3|19178.3|19212.8|19172.8|0
1602798300000|2020-10-15 21:45:00|19218.3|19178.3|19216.3|19176.3|19218.3|19178.3|19216.3|19176.3|0
1602798600000|2020-10-15 21:50:00|19215.8|19175.8|19217.8|19177.8|19217.8|19177.8|19214.8|19174.8|0
1602798900000|2020-10-15 21:55:00|19218.3|19178.3|19219.8|19179.8|19219.8|19179.8|19218.3|19178.3|0
1602799200000|2020-10-15 22:00:00|19221.6|19181.6|19228.5|19188.5|19231.9|19191.9|19221.1|19181.1|0
1602799500000|2020-10-15 22:05:00|19228.7|19188.7|19222.5|19182.5|19229.7|19189.7|19218.4|19178.4|0
1602799800000|2020-10-15 22:10:00|19222.6|19182.6|19222.5|19182.5|19228.5|19188.5|19221.3|19181.3|0
1602800100000|2020-10-15 22:15:00|19222.6|19182.6|19222.5|19182.5|19223.7|19183.7|19221.3|19181.3|0
1602800400000|2020-10-15 22:20:00|19222.7|19182.7|19221.3|19181.3|19223.7|19183.7|19220.1|19180.1|0
1602800700000|2020-10-15 22:25:00|19221.5|19181.5|19220.6|19180.6|19223.7|19183.7|19220|19180|0
1602801000000|2020-10-15 22:30:00|19220.8|19180.8|19214.1|19174.1|19221.8|19181.8|19212.9|19172.9|0
1602801300000|2020-10-15 22:35:00|19213.9|19173.9|19214.1|19174.1|19215.3|19175.3|19211.7|19171.7|0
1602801600000|2020-10-15 22:40:00|19214.5|19174.5|19214.1|19174.1|19219.4|19179.4|19214.1|19174.1|0
1602801900000|2020-10-15 22:45:00|19214|19174|19231.5|19191.5|19233.2|19193.2|19213.5|19173.5|0
1602802200000|2020-10-15 22:50:00|19231.6|19191.6|19229.1|19189.1|19232.1|19192.1|19229.1|19189.1|0
1602802500000|2020-10-15 22:55:00|19229.3|19189.3|19227.9|19187.9|19233.2|19193.2|19227.9|19187.9|0
1602802800000|2020-10-15 23:00:00|19228|19188|19230.3|19190.3|19230.3|19190.3|19226.7|19186.7|0
1602803100000|2020-10-15 23:05:00|19230.6|19190.6|19236.8|19196.8|19236.8|19196.8|19230.6|19190.6|0
1602803400000|2020-10-15 23:10:00|19237.4|19197.4|19248.8|19208.8|19248.8|19208.8|19237.4|19197.4|0
1602803700000|2020-10-15 23:15:00|19248.6|19208.6|19247.6|19207.6|19250.5|19210.5|19246.4|19206.4|0
1602804000000|2020-10-15 23:20:00|19247.4|19207.4|19262.3|19222.3|19266.5|19226.5|19246.4|19206.4|0
1602804300000|2020-10-15 23:25:00|19262.5|19222.5|19270|19230|19272.4|19232.4|19262.3|19222.3|0
1602804600000|2020-10-15 23:30:00|19270.2|19230.2|19264.7|19224.7|19271.2|19231.2|19262.3|19222.3|0
1602804900000|2020-10-15 23:35:00|19264.5|19224.5|19277|19237|19278.4|19238.4|19263.5|19223.5|0
1602805200000|2020-10-15 23:40:00|19276.8|19236.8|19271|19231|19276.8|19236.8|19269.8|19229.8|0
1602805500000|2020-10-15 23:45:00|19271.2|19231.2|19268.6|19228.6|19272.2|19232.2|19262.1|19222.1|0
1602805800000|2020-10-15 23:50:00|19268.4|19228.4|19257.5|19217.5|19268.4|19228.4|19257.5|19217.5|0
1602806100000|2020-10-15 23:55:00|19257.9|19217.9|19252.2|19212.2|19261.1|19221.1|19249.8|19209.8|0
1602806400000|2020-10-16 00:00:00|19252.3|19212.3|19245.6|19205.6|19261.1|19221.1|19231.7|19191.7|0
1602806700000|2020-10-16 00:05:00|19245.7|19205.7|19251|19211|19257.4|19217.4|19245|19205|0
1602807000000|2020-10-16 00:10:00|19251.4|19211.4|19241.4|19201.4|19256.2|19216.2|19236.6|19196.6|0
1602807300000|2020-10-16 00:15:00|19241.8|19201.8|19228|19188|19243.8|19203.8|19222.4|19182.4|0
1602807600000|2020-10-16 00:20:00|19227.9|19187.9|19213.1|19173.1|19233.6|19193.6|19213|19173|0
1602807900000|2020-10-16 00:25:00|19213.2|19173.2|19225.1|19185.1|19225.8|19185.8|19213.1|19173.1|0
1602808200000|2020-10-16 00:30:00|19225|19185|19224.8|19184.8|19230.6|19190.6|19219.2|19179.2|0
1602808500000|2020-10-16 00:35:00|19224.9|19184.9|19236.9|19196.9|19242.3|19202.3|19224.8|19184.8|0
1602808800000|2020-10-16 00:40:00|19236.8|19196.8|19236.6|19196.6|19242.3|19202.3|19231.3|19191.3|0
1602809100000|2020-10-16 00:45:00|19236.7|19196.7|19242.3|19202.3|19242.6|19202.6|19236.6|19196.6|0
1602809400000|2020-10-16 00:50:00|19242.2|19202.2|19242|19202|19253.9|19213.9|19241.7|19201.7|0
1602809700000|2020-10-16 00:55:00|19241.9|19201.9|19241.8|19201.8|19242.2|19202.2|19236.1|19196.1|0
1602810000000|2020-10-16 01:00:00|19241.7|19201.7|19271.3|19231.3|19277.6|19237.6|19241.7|19201.7|0
1602810300000|2020-10-16 01:05:00|19271.4|19231.4|19259.9|19219.9|19271.4|19231.4|19253.8|19213.8|0
1602810600000|2020-10-16 01:10:00|19260|19220|19247.8|19207.8|19262.7|19222.7|19247.8|19207.8|0
1602810900000|2020-10-16 01:15:00|19247.7|19207.7|19242.2|19202.2|19250.6|19210.6|19239.3|19199.3|0
1602811200000|2020-10-16 01:20:00|19243.2|19203.2|19252.9|19212.9|19252.9|19212.9|19241.9|19201.9|0
1602811500000|2020-10-16 01:25:00|19252.8|19212.8|19247.5|19207.5|19255.9|19215.9|19247.1|19207.1|0
1602811800000|2020-10-16 01:30:00|19250.2|19210.2|19253.2|19213.2|19264.2|19224.2|19247.1|19207.1|0
1602812100000|2020-10-16 01:35:00|19253.1|19213.1|19259.2|19219.2|19270.1|19230.1|19253.1|19213.1|0
1602812400000|2020-10-16 01:40:00|19259.3|19219.3|19264.5|19224.5|19264.9|19224.9|19259.2|19219.2|0
1602812700000|2020-10-16 01:45:00|19264.6|19224.6|19253.4|19213.4|19264.6|19224.6|19253.2|19213.2|0
1602813000000|2020-10-16 01:50:00|19253.5|19213.5|19247.8|19207.8|19258.8|19218.8|19242.1|19202.1|0
1602813300000|2020-10-16 01:55:00|19247.6|19207.6|19253.5|19213.5|19256.1|19216.1|19247.6|19207.6|0
1602813600000|2020-10-16 02:00:00|19253.4|19213.4|19258.5|19218.5|19258.5|19218.5|19247.8|19207.8|0
1602813900000|2020-10-16 02:05:00|19258.7|19218.7|19264.1|19224.1|19264.1|19224.1|19252.9|19212.9|0
1602814200000|2020-10-16 02:10:00|19264|19224|19269.8|19229.8|19269.9|19229.9|19258.5|19218.5|0
1602814500000|2020-10-16 02:15:00|19269.9|19229.9|19264.1|19224.1|19275.2|19235.2|19264.1|19224.1|0
1602814800000|2020-10-16 02:20:00|19263.9|19223.9|19264.1|19224.1|19264.2|19224.2|19258.5|19218.5|0
1602815100000|2020-10-16 02:25:00|19264.2|19224.2|19258.7|19218.7|19264.5|19224.5|19253.1|19213.1|0
1602815400000|2020-10-16 02:30:00|19258.5|19218.5|19254.9|19214.9|19263.4|19223.4|19252.2|19212.2|0
1602815700000|2020-10-16 02:35:00|19255.9|19215.9|19268.7|19228.7|19268.7|19228.7|19254.8|19214.8|0
1602816000000|2020-10-16 02:40:00|19268.6|19228.6|19274.1|19234.1|19274.3|19234.3|19268.5|19228.5|0
1602816300000|2020-10-16 02:45:00|19264|19224|19263.8|19223.8|19264.1|19224.1|19258.2|19218.2|0
1602816600000|2020-10-16 02:50:00|19263.9|19223.9|19256.3|19216.3|19263.9|19223.9|19256.3|19216.3|0
1602816900000|2020-10-16 02:55:00|19256.4|19216.4|19255.9|19215.9|19256.4|19216.4|19250.6|19210.6|0
1602817200000|2020-10-16 03:00:00|19266.3|19226.3|19266|19226|19271.7|19231.7|19265.9|19225.9|0
1602817500000|2020-10-16 03:05:00|19265.9|19225.9|19242.3|19202.3|19266|19226|19239.5|19199.5|0
1602817800000|2020-10-16 03:10:00|19242.4|19202.4|19245|19205|19248|19208|19242.1|19202.1|0
1602818100000|2020-10-16 03:15:00|19246|19206|19239.2|19199.2|19248|19208|19236.4|19196.4|0
1602818400000|2020-10-16 03:20:00|19238.2|19198.2|19229.8|19189.8|19239.1|19199.1|19223.5|19183.5|0
1602818700000|2020-10-16 03:25:00|19229.9|19189.9|19200.3|19160.3|19229.9|19189.9|19194.6|19154.6|0
1602819000000|2020-10-16 03:30:00|19200.4|19160.4|19179|19139|19206.3|19166.3|19170.8|19130.8|0
1602819300000|2020-10-16 03:35:00|19178|19138|19185.2|19145.2|19195.9|19155.9|19173.5|19133.5|0
1602819600000|2020-10-16 03:40:00|19187.2|19147.2|19195.8|19155.8|19196.1|19156.1|19187.2|19147.2|0
1602819900000|2020-10-16 03:45:00|19195.7|19155.7|19212.4|19172.4|19212.5|19172.5|19195.7|19155.7|0
1602820200000|2020-10-16 03:50:00|19212.5|19172.5|19212.5|19172.5|19212.5|19172.5|19206.7|19166.7|0
1602820500000|2020-10-16 03:55:00|19212.7|19172.7|19212.2|19172.2|19218|19178|19206.8|19166.8|0
1602820800000|2020-10-16 04:00:00|19212.1|19172.1|19207|19167|19217.8|19177.8|19201.5|19161.5|0
1602821100000|2020-10-16 04:05:00|19207.1|19167.1|19204.2|19164.2|19207.1|19167.1|19201.1|19161.1|0
1602821400000|2020-10-16 04:10:00|19203.2|19163.2|19195.5|19155.5|19206.8|19166.8|19195.3|19155.3|0
1602821700000|2020-10-16 04:15:00|19195.4|19155.4|19192.9|19152.9|19195.8|19155.8|19190.1|19150.1|0
1602822000000|2020-10-16 04:20:00|19193.9|19153.9|19190.1|19150.1|19195.9|19155.9|19189.8|19149.8|0
1602822300000|2020-10-16 04:25:00|19190|19150|19172.7|19132.7|19190|19150|19172.7|19132.7|0
1602822600000|2020-10-16 04:30:00|19170.7|19130.7|19184.1|19144.1|19184.2|19144.2|19167.4|19127.4|0
1602822900000|2020-10-16 04:35:00|19184|19144|19183.6|19143.6|19189.7|19149.7|19178.4|19138.4|0
1602823200000|2020-10-16 04:40:00|19183.7|19143.7|19189.3|19149.3|19189.4|19149.4|19183.4|19143.4|0
1602823500000|2020-10-16 04:45:00|19189.4|19149.4|19184.3|19144.3|19189.4|19149.4|19178.4|19138.4|0
1602823800000|2020-10-16 04:50:00|19184.4|19144.4|19179|19139|19184.7|19144.7|19178.8|19138.8|0
1602824100000|2020-10-16 04:55:00|19180.9|19140.9|19178.3|19138.3|19184.5|19144.5|19167.3|19127.3|0
1602824400000|2020-10-16 05:00:00|19178.4|19138.4|19195.8|19155.8|19195.9|19155.9|19178.3|19138.3|0
1602824700000|2020-10-16 05:05:00|19195.9|19155.9|19201.7|19161.7|19207.2|19167.2|19195.8|19155.8|0
1602825000000|2020-10-16 05:10:00|19201.5|19161.5|19207.4|19167.4|19207.8|19167.8|19201.5|19161.5|0
1602825300000|2020-10-16 05:15:00|19207.5|19167.5|19218.4|19178.4|19218.6|19178.6|19207.4|19167.4|0
1602825600000|2020-10-16 05:20:00|19218.5|19178.5|19218|19178|19226.5|19186.5|19217.8|19177.8|0
1602825900000|2020-10-16 05:25:00|19218.1|19178.1|19213.8|19173.8|19218.2|19178.2|19212.2|19172.2|0
1602826200000|2020-10-16 05:30:00|19215.4|19175.4|19218|19178|19218.6|19178.6|19209.7|19169.7|0
1602826500000|2020-10-16 05:35:00|19218.1|19178.1|19224.5|19184.5|19224.6|19184.6|19212.1|19172.1|0
1602826800000|2020-10-16 05:40:00|19224.6|19184.6|19234.6|19194.6|19234.6|19194.6|19224.1|19184.1|0
1602827100000|2020-10-16 05:45:00|19234.7|19194.7|19228.4|19188.4|19234.7|19194.7|19222.8|19182.8|0
1602827400000|2020-10-16 05:50:00|19228.3|19188.3|19234|19194|19234.3|19194.3|19228.1|19188.1|0
1602827700000|2020-10-16 05:55:00|19234.1|19194.1|19228.3|19188.3|19234.3|19194.3|19228.3|19188.3|0
1602828000000|2020-10-16 06:00:00|19228|19188|19190.5|19175.5|19228.5|19188.5|19170.5|19155.5|59
1602828300000|2020-10-16 06:05:00|19195.5|19180.5|19180.5|19165.5|19195.5|19180.5|19175.5|19160.5|74
1602828600000|2020-10-16 06:10:00|19185.5|19170.5|19155.5|19140.5|19185.5|19170.5|19155.5|19140.5|58
1602828900000|2020-10-16 06:15:00|19160.5|19145.5|19150.5|19135.5|19160.5|19145.5|19145.5|19130.5|43
1602829200000|2020-10-16 06:20:00|19145.5|19130.5|19140.5|19125.5|19145.5|19130.5|19130.5|19115.5|43
1602829500000|2020-10-16 06:25:00|19135.5|19120.5|19150.5|19135.5|19150.5|19135.5|19135.5|19120.5|47
1602829800000|2020-10-16 06:30:00|19155.5|19140.5|19160.5|19145.5|19160.5|19145.5|19155.5|19140.5|14
1602830100000|2020-10-16 06:35:00|19155.5|19140.5|19165.5|19150.5|19165.5|19150.5|19150.5|19135.5|17
1602830400000|2020-10-16 06:40:00|19160.5|19145.5|19160.5|19145.5|19160.5|19145.5|19160.5|19145.5|6
1602830700000|2020-10-16 06:45:00|19165.5|19150.5|19155.5|19140.5|19165.5|19150.5|19150.5|19135.5|20
1602831000000|2020-10-16 06:50:00|19160.5|19145.5|19150.5|19135.5|19160.5|19145.5|19140.5|19125.5|120
1602831300000|2020-10-16 06:55:00|19145.5|19130.5|19175.5|19160.5|19175.5|19160.5|19135.5|19120.5|133
1602831600000|2020-10-16 07:00:00|19170.5|19155.5|19190.5|19175.5|19240.5|19225.5|19170.5|19155.5|1350
1602831900000|2020-10-16 07:05:00|19195.5|19180.5|19175.5|19160.5|19205.5|19190.5|19160.5|19145.5|668
1602832200000|2020-10-16 07:10:00|19170.5|19155.5|19170.5|19155.5|19200.5|19185.5|19155.5|19140.5|396
1602832500000|2020-10-16 07:15:00|19175.5|19160.5|19105.5|19090.5|19180.5|19165.5|19095.5|19080.5|485
1602832800000|2020-10-16 07:20:00|19110.5|19095.5|19100.5|19085.5|19125.5|19110.5|19095.5|19080.5|366
1602833100000|2020-10-16 07:25:00|19105.5|19090.5|19100.5|19085.5|19120.5|19105.5|19075.5|19060.5|339
1602833400000|2020-10-16 07:30:00|19105.5|19090.5|19050.5|19035.5|19125.5|19110.5|19045.5|19030.5|377
1602833700000|2020-10-16 07:35:00|19045.5|19030.5|19100.5|19085.5|19105.5|19090.5|19045.5|19030.5|476
1602834000000|2020-10-16 07:40:00|19098.1|19083.1|19133.1|19118.1|19133.1|19118.1|19093.1|19078.1|236
1602834300000|2020-10-16 07:45:00|19128.1|19113.1|19143.1|19128.1|19143.1|19128.1|19113.1|19098.1|219
1602834600000|2020-10-16 07:50:00|19148.1|19133.1|19153.1|19138.1|19163.1|19148.1|19133.1|19118.1|279
1602834900000|2020-10-16 07:55:00|19158.1|19143.1|19188.1|19173.1|19198.1|19183.1|19158.1|19143.1|349
1602835200000|2020-10-16 08:00:00|19193.1|19178.1|19163.1|19148.1|19198.1|19183.1|19158.1|19143.1|177
1602835500000|2020-10-16 08:05:00|19168.1|19153.1|19153.1|19138.1|19203.1|19188.1|19153.1|19138.1|211
1602835800000|2020-10-16 08:10:00|19158.1|19143.1|19153.1|19138.1|19163.1|19148.1|19128.1|19113.1|151
1602836100000|2020-10-16 08:15:00|19148.1|19133.1|19118.1|19103.1|19158.1|19143.1|19118.1|19103.1|128
1602836400000|2020-10-16 08:20:00|19123.1|19108.1|19153.1|19138.1|19158.1|19143.1|19123.1|19108.1|123
1602836700000|2020-10-16 08:25:00|19148.1|19133.1|19133.1|19118.1|19148.1|19133.1|19133.1|19118.1|94
1602837000000|2020-10-16 08:30:00|19128.1|19113.1|19143.1|19128.1|19143.1|19128.1|19118.1|19103.1|103
1602837300000|2020-10-16 08:35:00|19148.1|19133.1|19163.1|19148.1|19168.1|19153.1|19148.1|19133.1|119
1602837600000|2020-10-16 08:40:00|19168.1|19153.1|19148.1|19133.1|19168.1|19153.1|19128.1|19113.1|87
1602837900000|2020-10-16 08:45:00|19153.1|19138.1|19148.1|19133.1|19163.1|19148.1|19143.1|19128.1|60
1602838200000|2020-10-16 08:50:00|19153.1|19138.1|19148.1|19133.1|19158.1|19143.1|19143.1|19128.1|85
1602838500000|2020-10-16 08:55:00|19153.1|19138.1|19148.1|19133.1|19163.1|19148.1|19143.1|19128.1|83
1602838800000|2020-10-16 09:00:00|19143.1|19128.1|19153.1|19138.1|19153.1|19138.1|19143.1|19128.1|71
1602839100000|2020-10-16 09:05:00|19158.1|19143.1|19138.1|19123.1|19158.1|19143.1|19133.1|19118.1|109
1602839400000|2020-10-16 09:10:00|19143.1|19128.1|19128.1|19113.1|19148.1|19133.1|19123.1|19108.1|60
1602839700000|2020-10-16 09:15:00|19123.1|19108.1|19143.1|19128.1|19143.1|19128.1|19118.1|19103.1|61
1602840000000|2020-10-16 09:20:00|19148.1|19133.1|19103.1|19088.1|19153.1|19138.1|19103.1|19088.1|160
1602840300000|2020-10-16 09:25:00|19098.1|19083.1|19083.1|19068.1|19118.1|19103.1|19083.1|19068.1|124
1602840600000|2020-10-16 09:30:00|19088.1|19073.1|19088.1|19073.1|19093.1|19078.1|19083.1|19068.1|103
1602840900000|2020-10-16 09:35:00|19083.1|19068.1|19068.1|19053.1|19088.1|19073.1|19063.1|19048.1|165
1602841200000|2020-10-16 09:40:00|19063.1|19048.1|19068.1|19053.1|19068.1|19053.1|19053.1|19038.1|121
1602841500000|2020-10-16 09:45:00|19073.1|19058.1|19048.1|19033.1|19073.1|19058.1|19048.1|19033.1|151
1602841800000|2020-10-16 09:50:00|19053.1|19038.1|19083.1|19068.1|19088.1|19073.1|19048.1|19033.1|182
1602842100000|2020-10-16 09:55:00|19088.1|19073.1|19093.1|19078.1|19103.1|19088.1|19083.1|19068.1|124
1602842400000|2020-10-16 10:00:00|19088.1|19073.1|19113.1|19098.1|19113.1|19098.1|19083.1|19068.1|104
1602842700000|2020-10-16 10:05:00|19118.1|19103.1|19108.1|19093.1|19118.1|19103.1|19098.1|19083.1|124
1602843000000|2020-10-16 10:10:00|19113.1|19098.1|19123.1|19108.1|19128.1|19113.1|19113.1|19098.1|60
1602843300000|2020-10-16 10:15:00|19128.1|19113.1|19173.1|19158.1|19173.1|19158.1|19128.1|19113.1|259
1602843600000|2020-10-16 10:20:00|19178.1|19163.1|19203.1|19188.1|19208.1|19193.1|19178.1|19163.1|322
1602843900000|2020-10-16 10:25:00|19198.1|19183.1|19228.1|19213.1|19233.1|19218.1|19198.1|19183.1|256
1602844200000|2020-10-16 10:30:00|19233.1|19218.1|19253.1|19238.1|19258.1|19243.1|19228.1|19213.1|248
1602844500000|2020-10-16 10:35:00|19248.1|19233.1|19258.1|19243.1|19273.1|19258.1|19243.1|19228.1|272
1602844800000|2020-10-16 10:40:00|19263.1|19248.1|19268.1|19253.1|19268.1|19253.1|19253.1|19238.1|115
1602845100000|2020-10-16 10:45:00|19273.1|19258.1|19233.1|19218.1|19273.1|19258.1|19233.1|19218.1|162
1602845400000|2020-10-16 10:50:00|19228.1|19213.1|19183.1|19168.1|19228.1|19213.1|19178.1|19163.1|350
1602845700000|2020-10-16 10:55:00|19178.1|19163.1|19213.1|19198.1|19213.1|19198.1|19168.1|19153.1|222
1602846000000|2020-10-16 11:00:00|19218.1|19203.1|19208.1|19193.1|19238.1|19223.1|19193.1|19178.1|124
1602846300000|2020-10-16 11:05:00|19203.1|19188.1|19198.1|19183.1|19228.1|19213.1|19198.1|19183.1|76
1602846600000|2020-10-16 11:10:00|19208.1|19193.1|19178.1|19163.1|19208.1|19193.1|19178.1|19163.1|78
1602846900000|2020-10-16 11:15:00|19183.1|19168.1|19193.1|19178.1|19203.1|19188.1|19178.1|19163.1|160
1602847200000|2020-10-16 11:20:00|19198.1|19183.1|19173.1|19158.1|19203.1|19188.1|19168.1|19153.1|84
1602847500000|2020-10-16 11:25:00|19178.1|19163.1|19193.1|19178.1|19198.1|19183.1|19178.1|19163.1|100
1602847800000|2020-10-16 11:30:00|19198.1|19183.1|19208.1|19193.1|19208.1|19193.1|19188.1|19173.1|56
1602848100000|2020-10-16 11:35:00|19213.1|19198.1|19213.1|19198.1|19218.1|19203.1|19208.1|19193.1|57
1602848400000|2020-10-16 11:40:00|19211.5|19196.5|19226.5|19211.5|19231.5|19216.5|19206.5|19191.5|105
1602848700000|2020-10-16 11:45:00|19231.5|19216.5|19241.5|19226.5|19246.5|19231.5|19226.5|19211.5|76
1602849000000|2020-10-16 11:50:00|19246.5|19231.5|19231.5|19216.5|19246.5|19231.5|19231.5|19216.5|51
1602849300000|2020-10-16 11:55:00|19226.5|19211.5|19226.5|19211.5|19226.5|19211.5|19216.5|19201.5|58
1602849600000|2020-10-16 12:00:00|19216.5|19201.5|19221.5|19206.5|19226.5|19211.5|19201.5|19186.5|178
1602849900000|2020-10-16 12:05:00|19226.5|19211.5|19216.5|19201.5|19226.5|19211.5|19206.5|19191.5|67
1602850200000|2020-10-16 12:10:00|19211.5|19196.5|19186.5|19171.5|19211.5|19196.5|19186.5|19171.5|156
1602850500000|2020-10-16 12:15:00|19191.5|19176.5|19211.5|19196.5|19211.5|19196.5|19191.5|19176.5|55
1602850800000|2020-10-16 12:20:00|19206.5|19191.5|19221.5|19206.5|19231.5|19216.5|19206.5|19191.5|145
1602851100000|2020-10-16 12:25:00|19226.5|19211.5|19216.5|19201.5|19226.5|19211.5|19211.5|19196.5|82
1602851400000|2020-10-16 12:30:00|19221.5|19206.5|19251.5|19236.5|19251.5|19236.5|19216.5|19201.5|98
1602851700000|2020-10-16 12:35:00|19256.5|19241.5|19256.5|19241.5|19256.5|19241.5|19246.5|19231.5|124
1602852000000|2020-10-16 12:40:00|19261.5|19246.5|19251.5|19236.5|19261.5|19246.5|19236.5|19221.5|80
1602852300000|2020-10-16 12:45:00|19246.5|19231.5|19251.5|19236.5|19261.5|19246.5|19246.5|19231.5|72
1602852600000|2020-10-16 12:50:00|19256.5|19241.5|19266.5|19251.5|19266.5|19251.5|19256.5|19241.5|54
1602852900000|2020-10-16 12:55:00|19261.5|19246.5|19246.5|19231.5|19261.5|19246.5|19236.5|19221.5|101
1602853200000|2020-10-16 13:00:00|19256.5|19241.5|19256.5|19241.5|19271.5|19256.5|19251.5|19236.5|156
1602853500000|2020-10-16 13:05:00|19261.5|19246.5|19236.5|19221.5|19266.5|19251.5|19236.5|19221.5|160
1602853800000|2020-10-16 13:10:00|19241.5|19226.5|19266.5|19251.5|19266.5|19251.5|19241.5|19226.5|143
1602854100000|2020-10-16 13:15:00|19261.5|19246.5|19276.5|19261.5|19276.5|19261.5|19251.5|19236.5|232
1602854400000|2020-10-16 13:20:00|19281.5|19266.5|19276.5|19261.5|19281.5|19266.5|19276.5|19261.5|85
1602854700000|2020-10-16 13:25:00|19286.5|19271.5|19271.5|19256.5|19286.5|19271.5|19266.5|19251.5|95
1602855000000|2020-10-16 13:30:00|19276.5|19261.5|19286.5|19271.5|19291.5|19276.5|19261.5|19246.5|223
1602855300000|2020-10-16 13:35:00|19281.5|19266.5|19261.5|19246.5|19286.5|19271.5|19251.5|19236.5|190
1602855600000|2020-10-16 13:40:00|19266.5|19251.5|19246.5|19231.5|19271.5|19256.5|19241.5|19226.5|115
1602855900000|2020-10-16 13:45:00|19251.5|19236.5|19266.5|19251.5|19266.5|19251.5|19246.5|19231.5|158
1602856200000|2020-10-16 13:50:00|19271.5|19256.5|19246.5|19231.5|19271.5|19256.5|19236.5|19221.5|222
1602856500000|2020-10-16 13:55:00|19251.5|19236.5|19301.5|19286.5|19316.5|19301.5|19251.5|19236.5|398
1602856800000|2020-10-16 14:00:00|19296.5|19281.5|19316.5|19301.5|19326.5|19311.5|19296.5|19281.5|318
1602857100000|2020-10-16 14:05:00|19311.5|19296.5|19321.5|19306.5|19331.5|19316.5|19301.5|19286.5|277
1602857400000|2020-10-16 14:10:00|19319.6|19304.6|19324.6|19309.6|19329.6|19314.6|19314.6|19299.6|249
1602857700000|2020-10-16 14:15:00|19329.6|19314.6|19369.6|19354.6|19374.6|19359.6|19324.6|19309.6|448
1602858000000|2020-10-16 14:20:00|19374.6|19359.6|19394.6|19379.6|19404.6|19389.6|19369.6|19354.6|468
1602858300000|2020-10-16 14:25:00|19399.6|19384.6|19439.6|19424.6|19444.6|19429.6|19394.6|19379.6|632
1602858600000|2020-10-16 14:30:00|19444.6|19429.6|19444.6|19429.6|19449.6|19434.6|19424.6|19409.6|418
1602858900000|2020-10-16 14:35:00|19449.6|19434.6|19424.6|19409.6|19454.6|19439.6|19419.6|19404.6|422
1602859200000|2020-10-16 14:40:00|19429.6|19414.6|19439.6|19424.6|19454.6|19439.6|19429.6|19414.6|391
1602859500000|2020-10-16 14:45:00|19444.6|19429.6|19439.6|19424.6|19464.6|19449.6|19439.6|19424.6|432
1602859800000|2020-10-16 14:50:00|19444.6|19429.6|19434.6|19419.6|19454.6|19439.6|19429.6|19414.6|238
1602860100000|2020-10-16 14:55:00|19439.6|19424.6|19424.6|19409.6|19444.6|19429.6|19419.6|19404.6|218
1602860400000|2020-10-16 15:00:00|19429.6|19414.6|19444.6|19429.6|19449.6|19434.6|19424.6|19409.6|240
1602860700000|2020-10-16 15:05:00|19439.6|19424.6|19429.6|19414.6|19449.6|19434.6|19419.6|19404.6|236
1602861000000|2020-10-16 15:10:00|19424.6|19409.6|19429.6|19414.6|19444.6|19429.6|19414.6|19399.6|326
1602861300000|2020-10-16 15:15:00|19424.6|19409.6|19419.6|19404.6|19439.6|19424.6|19404.6|19389.6|363
1602861600000|2020-10-16 15:20:00|19414.6|19399.6|19394.6|19379.6|19419.6|19404.6|19394.6|19379.6|455
1602861900000|2020-10-16 15:25:00|19399.6|19384.6|19409.6|19394.6|19419.6|19404.6|19394.6|19379.6|499
1602862200000|2020-10-16 15:30:00|19404.6|19389.6|19389.6|19374.6|19414.6|19399.6|19374.6|19359.6|586
1602862500000|2020-10-16 15:35:00|19394.6|19379.6|19399.6|19384.6|19414.6|19399.6|19384.6|19369.6|424
1602862800000|2020-10-16 15:40:00|19394.6|19379.6|19389.6|19374.6|19404.6|19389.6|19384.6|19369.6|63
1602863100000|2020-10-16 15:45:00|19394.6|19379.6|19414.6|19399.6|19414.6|19399.6|19394.6|19379.6|34
1602863400000|2020-10-16 15:50:00|19409.6|19389.6|19414.6|19389.6|19414.6|19394.6|19404.6|19384.6|23
1602863700000|2020-10-16 15:55:00|19419.6|19394.6|19414.6|19389.6|19419.6|19399.6|19409.6|19389.6|34
1602864000000|2020-10-16 16:00:00|19409.6|19384.6|19404.6|19384.6|19414.6|19384.6|19399.6|19379.6|6
1602864300000|2020-10-16 16:05:00|19399.6|19379.6|19389.6|19369.6|19404.6|19379.6|19379.6|19359.6|34
1602864600000|2020-10-16 16:10:00|19394.6|19364.6|19404.6|19384.6|19404.6|19384.6|19389.6|19364.6|31
1602864900000|2020-10-16 16:15:00|19399.6|19379.6|19409.6|19384.6|19414.6|19394.6|19399.6|19379.6|16
1602865200000|2020-10-16 16:20:00|19404.6|19379.6|19399.6|19374.6|19404.6|19384.6|19394.6|19374.6|8
1602865500000|2020-10-16 16:25:00|19394.6|19379.6|19404.6|19384.6|19409.6|19389.6|19394.6|19374.6|7
1602865800000|2020-10-16 16:30:00|19399.6|19379.6|19389.6|19369.6|19404.6|19379.6|19379.6|19359.6|21
1602866100000|2020-10-16 16:35:00|19394.6|19364.6|19389.6|19364.6|19394.6|19369.6|19379.6|19359.6|8
1602866400000|2020-10-16 16:40:00|19384.6|19369.6|19374.6|19354.6|19389.6|19369.6|19369.6|19349.6|42
1602866700000|2020-10-16 16:45:00|19379.6|19359.6|19379.6|19359.6|19384.6|19359.6|19374.6|19354.6|25
1602867000000|2020-10-16 16:50:00|19374.6|19354.6|19379.6|19354.6|19379.6|19359.6|19364.6|19344.6|45
1602867300000|2020-10-16 16:55:00|19374.6|19359.6|19389.6|19369.6|19389.6|19369.6|19374.6|19354.6|31
1602867600000|2020-10-16 17:00:00|19394.6|19364.6|19384.6|19364.6|19394.6|19374.6|19384.6|19364.6|3
1602867900000|2020-10-16 17:05:00|19389.6|19369.6|19394.6|19369.6|19394.6|19369.6|19384.6|19364.6|0
1602868200000|2020-10-16 17:10:00|19389.6|19374.6|19394.6|19369.6|19394.6|19374.6|19389.6|19369.6|0
1602868500000|2020-10-16 17:15:00||19374.6||19374.6||19374.6||19374.6|0
1602868800000|2020-10-16 17:20:00|19389.6|19369.6|19394.6|19369.6|19394.6|19369.6|19389.6|19369.6|14
1602869100000|2020-10-16 17:25:00|19389.6|19374.6|19394.6|19374.6|19394.6|19374.6|19389.6|19369.6|1
1602869400000|2020-10-16 17:30:00|19389.6|19369.6|19394.6|19374.6|19394.6|19374.6|19389.6|19369.6|5
1602869700000|2020-10-16 17:35:00|19389.6|19369.6|19389.6|19369.6|19394.6|19374.6|19389.6|19369.6|8
1602870000000|2020-10-16 17:40:00|19394.6|19374.6|19394.6|19369.6|19394.6|19374.6|19389.6|19369.6|9
1602870300000|2020-10-16 17:45:00|19389.6|19374.6|19394.6|19374.6|19394.6|19374.6|19389.6|19374.6|0
1602870600000|2020-10-16 17:50:00|19399.6|19379.6|19399.6|19379.6|19399.6|19379.6|19399.6|19379.6|5
1602870900000|2020-10-16 17:55:00|19394.6|19374.6|19399.6|19374.6|19399.6|19379.6|19394.6|19374.6|8
1602871200000|2020-10-16 18:00:00|19394.6|19379.6|19394.6|19369.6|19399.6|19379.6|19389.6|19369.6|4
1602871500000|2020-10-16 18:05:00|19399.6|19374.6|19399.6|19379.6|19399.6|19379.6|19394.6|19369.6|3
1602871800000|2020-10-16 18:10:00|19394.6|19374.6|19404.6|19384.6|19404.6|19389.6|19394.6|19374.6|16
1602872100000|2020-10-16 18:15:00|19409.6|19389.6|19399.6|19379.6|19409.6|19389.6|19399.6|19379.6|3
1602872400000|2020-10-16 18:20:00|19394.6|19374.6|19389.6|19369.6|19399.6|19379.6|19389.6|19369.6|29
1602872700000|2020-10-16 18:25:00|19394.6|19374.6|19389.6|19374.6|19394.6|19374.6|19389.6|19369.6|20
1602873000000|2020-10-16 18:30:00|||||||||3
1602873300000|2020-10-16 18:35:00|||||||||2
1602873600000|2020-10-16 18:40:00|19394.6|19379.6|19384.6|19369.6|19394.6|19379.6|19384.6|19369.6|10
1602873900000|2020-10-16 18:45:00|19379.6|19364.6|19379.6|19364.6|19379.6|19364.6|19379.6|19364.6|2
1602874200000|2020-10-16 18:50:00|19384.6|19369.6|19389.6|19374.6|19389.6|19374.6|19384.6|19369.6|5
1602874500000|2020-10-16 18:55:00|19394.6|19379.6|19399.6|19384.6|19399.6|19384.6|19394.6|19379.6|8
1602874800000|2020-10-16 19:00:00|19394.6|19379.6|19374.6|19359.6|19394.6|19379.6|19374.6|19359.6|16
1602875100000|2020-10-16 19:05:00|19379.6|19364.6|19379.6|19364.6|19379.6|19364.6|19379.6|19364.6|15
1602875400000|2020-10-16 19:10:00|19374.6|19359.6|19369.6|19354.6|19374.6|19359.6|19369.6|19354.6|5
1602875700000|2020-10-16 19:15:00|19364.6|19349.6|19364.6|19349.6|19364.6|19349.6|19364.6|19349.6|8
1602876000000|2020-10-16 19:20:00|||||||||8
1602876300000|2020-10-16 19:25:00|19369.6|19354.6|19374.6|19359.6|19379.6|19364.6|19369.6|19354.6|34
1602876600000|2020-10-16 19:30:00|19369.6|19354.6|19379.6|19364.6|19379.6|19364.6|19369.6|19354.6|38
1602876900000|2020-10-16 19:35:00|19374.6|19359.6|19379.6|19364.6|19379.6|19364.6|19374.6|19359.6|29
1602877200000|2020-10-16 19:40:00|19374.6|19359.6|19379.6|19364.6|19379.6|19364.6|19369.6|19354.6|31
1602877500000|2020-10-16 19:45:00|19384.6|19369.6|19389.6|19374.6|19389.6|19374.6|19384.6|19369.6|15
1602877800000|2020-10-16 19:50:00|19394.6|19379.6|19384.6|19369.6|19394.6|19379.6|19379.6|19364.6|31
1602878100000|2020-10-16 19:55:00|19389.6|19374.6|19389.6|19374.6|19394.6|19379.6|19379.6|19364.6|23
1602878400000|2020-10-16 20:00:00|19394.3|19354.3|19372.1|19332.1|19394.5|19354.5|19367.3|19327.3|0
1602878700000|2020-10-16 20:05:00|19372|19332|19342.2|19302.2|19372|19332|19339.7|19299.7|0
1602879000000|2020-10-16 20:10:00|19342.7|19302.7|19323.7|19283.7|19347.8|19307.8|19319.3|19279.3|0
1602879300000|2020-10-16 20:15:00|19324.1|19284.1|19327.2|19287.2|19328.2|19288.2|19323.6|19283.6|0
1602879600000|2020-10-16 20:20:00|19327.7|19287.7|19331.6|19291.6|19334.1|19294.1|19326.2|19286.2|0
1602879900000|2020-10-16 20:25:00|19332.6|19292.6|19329.1|19289.1|19332.6|19292.6|19327.2|19287.2|0
1602880200000|2020-10-16 20:30:00|19330.4|19290.4|19330.2|19290.2|19343.9|19303.9|19327.8|19287.8|0
1602880500000|2020-10-16 20:35:00|19330|19290|19337.9|19297.9|19341.5|19301.5|19329|19289|0
1602880800000|2020-10-16 20:40:00|19338.1|19298.1|19339.1|19299.1|19342.7|19302.7|19334.3|19294.3|0
1602881100000|2020-10-16 20:45:00|19339.3|19299.3|19334.3|19294.3|19340.3|19300.3|19332.6|19292.6|0
1602881400000|2020-10-16 20:50:00|19334.1|19294.1|19336.7|19296.7|19339.1|19299.1|19330.2|19290.2|0
1602881700000|2020-10-16 20:55:00|19336.5|19296.5|19335.7|19295.7|19339.1|19299.1|19331.4|19291.4|0
1603058400000|2020-10-18 22:00:00|19384.1|19344.1|19392|19352|19398|19358|19380.7|19340.7|0
1603058700000|2020-10-18 22:05:00|19392.1|19352.1|19402.6|19362.6|19408|19368|19390.8|19350.8|0
1603059000000|2020-10-18 22:10:00|19402.7|19362.7|19400.8|19360.8|19404.4|19364.4|19399.6|19359.6|0
1603059300000|2020-10-18 22:15:00|19400.7|19360.7|19399.6|19359.6|19412.1|19372.1|19396.7|19356.7|0
1603059600000|2020-10-18 22:20:00|19399.7|19359.7|19405|19365|19408|19368|19396.7|19356.7|0
1603059900000|2020-10-18 22:25:00|19405.1|19365.1|19404.4|19364.4|19409.2|19369.2|19404.4|19364.4|0
1603060200000|2020-10-18 22:30:00|19404.6|19364.6|19414.5|19374.5|19416.9|19376.9|19404.6|19364.6|0
1603060500000|2020-10-18 22:35:00|19414.3|19374.3|19407|19367|19416.3|19376.3|19405.8|19365.8|0
1603060800000|2020-10-18 22:40:00|19407.2|19367.2|19405.8|19365.8|19408.2|19368.2|19404.5|19364.5|0
1603061100000|2020-10-18 22:45:00|19529.6|19489.6|19528.5|19488.5|19529.7|19489.7|19528.5|19488.5|0
1603061400000|2020-10-18 22:50:00|19528.3|19488.3|19527.3|19487.3|19532.1|19492.1|19527.3|19487.3|0
1603061700000|2020-10-18 22:55:00|19527.4|19487.4|19525.6|19485.6|19528.5|19488.5|19523.2|19483.2|0
1603062000000|2020-10-18 23:00:00|19525.4|19485.4|19520.8|19480.8|19527.3|19487.3|19519.6|19479.6|0
1603062300000|2020-10-18 23:05:00|19521|19481|19516.5|19476.5|19525|19485|19515.3|19475.3|0
1603062600000|2020-10-18 23:10:00|19516.7|19476.7|19516.5|19476.5|19518.8|19478.8|19514.1|19474.1|0
1603062900000|2020-10-18 23:15:00|19516.6|19476.6|19515.3|19475.3|19521.8|19481.8|19515.3|19475.3|0
1603063200000|2020-10-18 23:20:00|19515.1|19475.1|19511.7|19471.7|19515.3|19475.3|19510.5|19470.5|0
1603063500000|2020-10-18 23:25:00|19511.6|19471.6|19514.1|19474.1|19515.3|19475.3|19510.5|19470.5|0
1603063800000|2020-10-18 23:30:00|19513.9|19473.9|19510.5|19470.5|19514.1|19474.1|19506.9|19466.9|0
1603064100000|2020-10-18 23:35:00|19510.7|19470.7|19525.4|19485.4|19526.7|19486.7|19510.7|19470.7|0
1603064400000|2020-10-18 23:40:00|19525.6|19485.6|19520.6|19480.6|19526.7|19486.7|19519.4|19479.4|0
1603064700000|2020-10-18 23:45:00|19520.4|19480.4|19519.4|19479.4|19520.6|19480.6|19518.2|19478.2|0
1603065000000|2020-10-18 23:50:00|19519.5|19479.5|19518.2|19478.2|19520.6|19480.6|19516.5|19476.5|0
1603065300000|2020-10-18 23:55:00|19518.4|19478.4|19515.3|19475.3|19519.4|19479.4|19514.1|19474.1|0
1603065600000|2020-10-19 00:00:00|19515.5|19475.5|19529.1|19489.1|19534.4|19494.4|19515.5|19475.5|0
1603065900000|2020-10-19 00:05:00|19529.2|19489.2|19525.4|19485.4|19532.6|19492.6|19524.2|19484.2|0
1603066200000|2020-10-19 00:10:00|19525.6|19485.6|19526.7|19486.7|19529.1|19489.1|19524.2|19484.2|0
1603066500000|2020-10-19 00:15:00|19478.9|19438.9|19505.4|19465.4|19505.6|19465.6|19476.4|19436.4|0
1603066800000|2020-10-19 00:20:00|19503.4|19463.4|19494.5|19454.5|19503.4|19463.4|19489.2|19449.2|0
1603067100000|2020-10-19 00:25:00|19494.6|19454.6|19494.6|19454.6|19500.1|19460.1|19488.8|19448.8|0
1603067400000|2020-10-19 00:30:00|19494.8|19454.8|19500.4|19460.4|19500.5|19460.5|19494.5|19454.5|0
1603067700000|2020-10-19 00:35:00|19500.5|19460.5|19499.9|19459.9|19511.5|19471.5|19499.9|19459.9|0
1603068000000|2020-10-19 00:40:00|19500|19460|19502.6|19462.6|19511.1|19471.1|19499.9|19459.9|0
1603068300000|2020-10-19 00:45:00|19503.6|19463.6|19499.6|19459.6|19510.7|19470.7|19499.5|19459.5|0
1603068600000|2020-10-19 00:50:00|19501.6|19461.6|19505.2|19465.2|19510.8|19470.8|19501.6|19461.6|0
1603068900000|2020-10-19 00:55:00|19505.3|19465.3|19510.9|19470.9|19516.4|19476.4|19499.6|19459.6|0
1603069200000|2020-10-19 01:00:00|19511.1|19471.1|19511.1|19471.1|19522.3|19482.3|19505.1|19465.1|0
1603069500000|2020-10-19 01:05:00|19512.1|19472.1|19511.1|19471.1|19516.5|19476.5|19510.7|19470.7|0
1603069800000|2020-10-19 01:10:00|19511.2|19471.2|19517.1|19477.1|19517.1|19477.1|19505.4|19465.4|0
1603070100000|2020-10-19 01:15:00|19519.1|19479.1|19528.5|19488.5|19534|19494|19516.7|19476.7|0
1603070400000|2020-10-19 01:20:00|19528.6|19488.6|19530.1|19490.1|19533.9|19493.9|19528.1|19488.1|0
1603070700000|2020-10-19 01:25:00|19530.3|19490.3|19535.7|19495.7|19535.8|19495.8|19530.1|19490.1|0
1603071000000|2020-10-19 01:30:00|19535.6|19495.6|19536.1|19496.1|19541.6|19501.6|19530.2|19490.2|0
1603071300000|2020-10-19 01:35:00|19536.2|19496.2|19541.9|19501.9|19541.9|19501.9|19530.4|19490.4|0
1603071600000|2020-10-19 01:40:00|19541.7|19501.7|19536.3|19496.3|19542.1|19502.1|19536.1|19496.1|0
1603071900000|2020-10-19 01:45:00|19536.4|19496.4|19530.7|19490.7|19536.5|19496.5|19530.5|19490.5|0
1603072200000|2020-10-19 01:50:00|19530.8|19490.8|19536.3|19496.3|19536.4|19496.4|19530.5|19490.5|0
1603072500000|2020-10-19 01:55:00|19536.4|19496.4|19524.7|19484.7|19542|19502|19506.2|19466.2|0
1603072800000|2020-10-19 02:00:00|19524.5|19484.5|19530.7|19490.7|19542.7|19502.7|19519.2|19479.2|0
1603073100000|2020-10-19 02:05:00|19530.8|19490.8|19525.2|19485.2|19536.4|19496.4|19519.1|19479.1|0
1603073400000|2020-10-19 02:10:00|19525.1|19485.1|19520|19480|19530.7|19490.7|19519.8|19479.8|0
1603073700000|2020-10-19 02:15:00|19519.9|19479.9|19508.4|19468.4|19519.9|19479.9|19503.1|19463.1|0
1603074000000|2020-10-19 02:20:00|19508.5|19468.5|19508.7|19468.7|19508.7|19468.7|19503|19463|0
1603074300000|2020-10-19 02:25:00|19508.9|19468.9|19511.6|19471.6|19514.5|19474.5|19508.7|19468.7|0
1603074600000|2020-10-19 02:30:00|19508.9|19468.9|19497.2|19457.2|19514.4|19474.4|19497.2|19457.2|0
1603074900000|2020-10-19 02:35:00|19497.3|19457.3|19508.7|19468.7|19508.7|19468.7|19497|19457|0
1603075200000|2020-10-19 02:40:00|19508.6|19468.6|19495|19455|19508.6|19468.6|19492.2|19452.2|0
1603075500000|2020-10-19 02:45:00|19494|19454|19492.5|19452.5|19503.3|19463.3|19492.4|19452.4|0
1603075800000|2020-10-19 02:50:00|19492.4|19452.4|19498|19458|19498.1|19458.1|19489.6|19449.6|0
1603076100000|2020-10-19 02:55:00|19498.1|19458.1|19503.5|19463.5|19503.5|19463.5|19492.4|19452.4|0
1603076400000|2020-10-19 03:00:00|19503.6|19463.6|19504|19464|19504|19464|19498.1|19458.1|0
1603076700000|2020-10-19 03:05:00|19503.8|19463.8|19503.8|19463.8|19504|19464|19498.4|19458.4|0
1603077000000|2020-10-19 03:10:00|19503.7|19463.7|19492.5|19452.5|19503.8|19463.8|19492.2|19452.2|0
1603077300000|2020-10-19 03:15:00|19492.6|19452.6|19472.6|19432.6|19492.6|19452.6|19469.7|19429.7|0
1603077600000|2020-10-19 03:20:00|19472.7|19432.7|19470.1|19430.1|19475.6|19435.6|19469.7|19429.7|0
1603077900000|2020-10-19 03:25:00|19470|19430|19475.9|19435.9|19481.6|19441.6|19470|19430|0
1603078200000|2020-10-19 03:30:00|19475.8|19435.8|19481.2|19441.2|19481.5|19441.5|19470.3|19430.3|0
1603078500000|2020-10-19 03:35:00|19481.1|19441.1|19481.5|19441.5|19481.5|19441.5|19475.6|19435.6|0
1603078800000|2020-10-19 03:40:00|19481.6|19441.6|19498.5|19458.5|19498.7|19458.7|19481.3|19441.3|0
1603079100000|2020-10-19 03:45:00|19495.8|19455.8|19504.3|19464.3|19504.4|19464.4|19495.7|19455.7|0
1603079400000|2020-10-19 03:50:00|19504.4|19464.4|19504.4|19464.4|19510|19470|19504.1|19464.1|0
1603079700000|2020-10-19 03:55:00|19504.3|19464.3|19504.1|19464.1|19504.4|19464.4|19504.1|19464.1|0
1603080000000|2020-10-19 04:00:00|19504.2|19464.2|19509.7|19469.7|19509.9|19469.9|19504.2|19464.2|0
1603080300000|2020-10-19 04:05:00|19509.8|19469.8|19515.7|19475.7|19515.9|19475.9|19509.7|19469.7|0
1603080600000|2020-10-19 04:10:00|19515.8|19475.8|19516|19476|19516.2|19476.2|19515.7|19475.7|0
1603080900000|2020-10-19 04:15:00|19516.1|19476.1|19510.4|19470.4|19516.2|19476.2|19510.1|19470.1|0
1603081200000|2020-10-19 04:20:00|19510.3|19470.3|19504.8|19464.8|19510.4|19470.4|19504.6|19464.6|0
1603081500000|2020-10-19 04:25:00|19506.8|19466.8|19510.3|19470.3|19510.4|19470.4|19506.8|19466.8|0
1603081800000|2020-10-19 04:30:00|19510.1|19470.1|19504.3|19464.3|19510.3|19470.3|19504|19464|0
1603082100000|2020-10-19 04:35:00|19504.2|19464.2|19504.6|19464.6|19507.1|19467.1|19504.1|19464.1|0
1603082400000|2020-10-19 04:40:00|19504.5|19464.5|19510.1|19470.1|19510.4|19470.4|19499|19459|0
1603082700000|2020-10-19 04:45:00|19510|19470|19509.9|19469.9|19510.3|19470.3|19504.4|19464.4|0
1603083000000|2020-10-19 04:50:00|19510|19470|19504.5|19464.5|19510|19470|19498.5|19458.5|0
1603083300000|2020-10-19 04:55:00|19504.6|19464.6|19510.1|19470.1|19510.1|19470.1|19504.3|19464.3|0
1603083600000|2020-10-19 05:00:00|19510|19470|19515.9|19475.9|19516|19476|19504.3|19464.3|0
1603083900000|2020-10-19 05:05:00|19516|19476|19521.6|19481.6|19521.6|19481.6|19515.9|19475.9|0
1603084200000|2020-10-19 05:10:00|19521.5|19481.5|19521.8|19481.8|19527.2|19487.2|19516|19476|0
1603084500000|2020-10-19 05:15:00|19521.6|19481.6|19516.3|19476.3|19521.6|19481.6|19515.9|19475.9|0
1603084800000|2020-10-19 05:20:00|19516.2|19476.2|19516.2|19476.2|19516.3|19476.3|19515.9|19475.9|0
1603085100000|2020-10-19 05:25:00|19516|19476|19544.4|19504.4|19557.1|19517.1|19515.9|19475.9|0
1603085400000|2020-10-19 05:30:00|19544.3|19504.3|19523|19483|19545.1|19505.1|19523|19483|0
1603085700000|2020-10-19 05:35:00|19523.2|19483.2|19511.6|19471.6|19523.2|19483.2|19511.4|19471.4|0
1603086000000|2020-10-19 05:40:00|19511.4|19471.4|19517|19477|19517.1|19477.1|19511.1|19471.1|0
1603086300000|2020-10-19 05:45:00|19516.9|19476.9|19516.7|19476.7|19522.2|19482.2|19516.7|19476.7|0
1603086600000|2020-10-19 05:50:00|19516.6|19476.6|19517.3|19477.3|19517.3|19477.3|19511|19471|0
1603086900000|2020-10-19 05:55:00|19517.4|19477.4|19517.7|19477.7|19528.6|19488.6|19517.3|19477.3|0
1603087200000|2020-10-19 06:00:00|19517.6|19477.6|19449.6|19434.6|19523|19483|19444.6|19429.6|44
1603087500000|2020-10-19 06:05:00|19454.6|19439.6|19444.6|19429.6|19454.6|19439.6|19444.6|19429.6|16
1603087800000|2020-10-19 06:10:00|19449.6|19434.6|19429.6|19414.6|19449.6|19434.6|19429.6|19414.6|19
1603088100000|2020-10-19 06:15:00|19439.6|19424.6|19444.6|19429.6|19444.6|19429.6|19439.6|19424.6|8
1603088400000|2020-10-19 06:20:00|19439.6|19424.6|19444.6|19429.6|19444.6|19429.6|19439.6|19424.6|13
1603088700000|2020-10-19 06:25:00|19439.6|19424.6|19434.6|19419.6|19449.6|19434.6|19434.6|19419.6|8
1603089000000|2020-10-19 06:30:00|19429.6|19414.6|19434.6|19419.6|19434.6|19419.6|19429.6|19414.6|13
1603089300000|2020-10-19 06:35:00|19439.6|19424.6|19444.6|19429.6|19444.6|19429.6|19439.6|19424.6|15
1603089600000|2020-10-19 06:40:00|19439.6|19424.6|19444.6|19429.6|19444.6|19429.6|19439.6|19424.6|4
1603089900000|2020-10-19 06:45:00|19449.6|19434.6|19454.6|19439.6|19464.6|19449.6|19449.6|19434.6|16
1603090200000|2020-10-19 06:50:00|19464.6|19449.6|19469.6|19454.6|19469.6|19454.6|19459.6|19444.6|10
1603090500000|2020-10-19 06:55:00|19464.6|19449.6|19474.6|19459.6|19479.6|19464.6|19464.6|19449.6|40
1603090800000|2020-10-19 07:00:00|19479.6|19464.6|19569.6|19554.6|19584.6|19569.6|19474.6|19459.6|524
1603091100000|2020-10-19 07:05:00|19564.6|19549.6|19584.6|19569.6|19594.6|19579.6|19554.6|19539.6|358
1603091400000|2020-10-19 07:10:00|19589.6|19574.6|19564.6|19549.6|19604.6|19589.6|19559.6|19544.6|280
1603091700000|2020-10-19 07:15:00|19569.6|19554.6|19559.6|19544.6|19589.6|19574.6|19554.6|19539.6|257
1603092000000|2020-10-19 07:20:00|19564.6|19549.6|19579.6|19564.6|19594.6|19579.6|19559.6|19544.6|194
1603092300000|2020-10-19 07:25:00|19574.6|19559.6|19554.6|19539.6|19594.6|19579.6|19554.6|19539.6|200
1603092600000|2020-10-19 07:30:00|19549.6|19534.6|19564.6|19549.6|19594.6|19579.6|19549.6|19534.6|330
1603092900000|2020-10-19 07:35:00|19559.6|19544.6|19574.6|19559.6|19579.6|19564.6|19559.6|19544.6|98
1603093200000|2020-10-19 07:40:00|19571.1|19556.1|19551.1|19536.1|19586.1|19571.1|19541.1|19526.1|135
1603093500000|2020-10-19 07:45:00|19546.1|19531.1|19541.1|19526.1|19556.1|19541.1|19541.1|19526.1|107
1603093800000|2020-10-19 07:50:00|19546.1|19531.1|19526.1|19511.1|19546.1|19531.1|19521.1|19506.1|96
1603094100000|2020-10-19 07:55:00|19521.1|19506.1|19491.1|19476.1|19521.1|19506.1|19486.1|19471.1|257
1603094400000|2020-10-19 08:00:00|19496.1|19481.1|19461.1|19446.1|19506.1|19491.1|19456.1|19441.1|195
1603094700000|2020-10-19 08:05:00|19456.1|19441.1|19456.1|19441.1|19461.1|19446.1|19426.1|19411.1|261
1603095000000|2020-10-19 08:10:00|19451.1|19436.1|19461.1|19446.1|19476.1|19461.1|19446.1|19431.1|126
1603095300000|2020-10-19 08:15:00|19466.1|19451.1|19456.1|19441.1|19466.1|19451.1|19446.1|19431.1|132
1603095600000|2020-10-19 08:20:00|19451.1|19436.1|19476.1|19461.1|19476.1|19461.1|19446.1|19431.1|123
1603095900000|2020-10-19 08:25:00|19471.1|19456.1|19446.1|19431.1|19471.1|19456.1|19446.1|19431.1|61
1603096200000|2020-10-19 08:30:00|19441.1|19426.1|19471.1|19456.1|19471.1|19456.1|19441.1|19426.1|95
1603096500000|2020-10-19 08:35:00|19476.1|19461.1|19461.1|19446.1|19476.1|19461.1|19461.1|19446.1|69
1603096800000|2020-10-19 08:40:00|19466.1|19451.1|19461.1|19446.1|19471.1|19456.1|19461.1|19446.1|19
1603097100000|2020-10-19 08:45:00|19456.1|19441.1|19471.1|19456.1|19476.1|19461.1|19456.1|19441.1|63
1603097400000|2020-10-19 08:50:00|19466.1|19451.1|19456.1|19441.1|19476.1|19461.1|19456.1|19441.1|59
1603097700000|2020-10-19 08:55:00|19466.1|19451.1|19471.1|19456.1|19471.1|19456.1|19456.1|19441.1|87
1603098000000|2020-10-19 09:00:00|19476.1|19461.1|19486.1|19471.1|19486.1|19471.1|19476.1|19461.1|129
1603098300000|2020-10-19 09:05:00|19496.1|19481.1|19501.1|19486.1|19501.1|19486.1|19491.1|19476.1|71
1603098600000|2020-10-19 09:10:00|19496.1|19481.1|19481.1|19466.1|19496.1|19481.1|19481.1|19466.1|87
1603098900000|2020-10-19 09:15:00|19486.1|19471.1|19496.1|19481.1|19501.1|19486.1|19486.1|19471.1|85
1603099200000|2020-10-19 09:20:00|19501.1|19486.1|19481.1|19466.1|19501.1|19486.1|19481.1|19466.1|62
1603099500000|2020-10-19 09:25:00|19476.1|19461.1|19456.1|19441.1|19481.1|19466.1|19456.1|19441.1|101
1603099800000|2020-10-19 09:30:00|19451.1|19436.1|19456.1|19441.1|19461.1|19446.1|19446.1|19431.1|96
1603100100000|2020-10-19 09:35:00|19461.1|19446.1|19466.1|19451.1|19471.1|19456.1|19461.1|19446.1|36
1603100400000|2020-10-19 09:40:00|19471.1|19456.1|19461.1|19446.1|19471.1|19456.1|19461.1|19446.1|49
1603100700000|2020-10-19 09:45:00|19466.1|19451.1|19461.1|19446.1|19466.1|19451.1|19461.1|19446.1|29
1603101000000|2020-10-19 09:50:00|19466.1|19451.1|19461.1|19446.1|19466.1|19451.1|19451.1|19436.1|67
1603101300000|2020-10-19 09:55:00|19471.1|19456.1|19476.1|19461.1|19476.1|19461.1|19471.1|19456.1|30
1603101600000|2020-10-19 10:00:00|19471.1|19456.1|19461.1|19446.1|19471.1|19456.1|19461.1|19446.1|30
1603101900000|2020-10-19 10:05:00|19466.1|19451.1|19471.1|19456.1|19481.1|19466.1|19466.1|19451.1|52
1603102200000|2020-10-19 10:10:00|19461.1|19446.1|19456.1|19441.1|19461.1|19446.1|19441.1|19426.1|69
1603102500000|2020-10-19 10:15:00|19461.1|19446.1|19441.1|19426.1|19461.1|19446.1|19441.1|19426.1|61
1603102800000|2020-10-19 10:20:00|19436.1|19421.1|19431.1|19416.1|19436.1|19421.1|19431.1|19416.1|101
1603103100000|2020-10-19 10:25:00|19436.1|19421.1|19441.1|19426.1|19446.1|19431.1|19431.1|19416.1|94
1603103400000|2020-10-19 10:30:00|19431.1|19416.1|19441.1|19426.1|19441.1|19426.1|19426.1|19411.1|77
1603103700000|2020-10-19 10:35:00|19446.1|19431.1|19446.1|19431.1|19451.1|19436.1|19441.1|19426.1|21
1603104000000|2020-10-19 10:40:00|19451.1|19436.1|19446.1|19431.1|19456.1|19441.1|19446.1|19431.1|27
1603104300000|2020-10-19 10:45:00|19441.1|19426.1|19446.1|19431.1|19446.1|19431.1|19436.1|19421.1|58
1603104600000|2020-10-19 10:50:00|19441.1|19426.1|19461.1|19446.1|19461.1|19446.1|19441.1|19426.1|55
1603104900000|2020-10-19 10:55:00|19466.1|19451.1|19471.1|19456.1|19486.1|19471.1|19466.1|19451.1|83
1603105200000|2020-10-19 11:00:00|19466.1|19451.1|19466.1|19451.1|19466.1|19451.1|19451.1|19436.1|71
1603105500000|2020-10-19 11:05:00|19461.1|19446.1|19441.1|19426.1|19461.1|19446.1|19436.1|19421.1|39
1603105800000|2020-10-19 11:10:00|19436.1|19421.1|19456.1|19441.1|19456.1|19441.1|19436.1|19421.1|166
1603106100000|2020-10-19 11:15:00|19451.1|19436.1|19446.1|19431.1|19466.1|19451.1|19446.1|19431.1|86
1603106400000|2020-10-19 11:20:00|19451.1|19436.1|19436.1|19421.1|19451.1|19436.1|19431.1|19416.1|113
1603106700000|2020-10-19 11:25:00|19441.1|19426.1|19431.1|19416.1|19441.1|19426.1|19421.1|19406.1|100
1603107000000|2020-10-19 11:30:00|19436.1|19421.1|19431.1|19416.1|19446.1|19431.1|19431.1|19416.1|92
1603107300000|2020-10-19 11:35:00|19436.1|19421.1|19421.1|19406.1|19436.1|19421.1|19421.1|19406.1|41
1603107600000|2020-10-19 11:40:00|19423.8|19408.8|19438.8|19423.8|19438.8|19423.8|19413.8|19398.8|76
1603107900000|2020-10-19 11:45:00|19443.8|19428.8|19428.8|19413.8|19443.8|19428.8|19423.8|19408.8|45
1603108200000|2020-10-19 11:50:00|19423.8|19408.8|19408.8|19393.8|19423.8|19408.8|19408.8|19393.8|48
1603108500000|2020-10-19 11:55:00|19413.8|19398.8|19413.8|19398.8|19418.8|19403.8|19408.8|19393.8|72
1603108800000|2020-10-19 12:00:00|19408.8|19393.8|19398.8|19383.8|19413.8|19398.8|19398.8|19383.8|85
1603109100000|2020-10-19 12:05:00|19393.8|19378.8|19393.8|19378.8|19398.8|19383.8|19383.8|19368.8|129
1603109400000|2020-10-19 12:10:00|19388.8|19373.8|19398.8|19383.8|19403.8|19388.8|19388.8|19373.8|72
1603109700000|2020-10-19 12:15:00|19403.8|19388.8|19413.8|19398.8|19413.8|19398.8|19398.8|19383.8|21
1603110000000|2020-10-19 12:20:00|19418.8|19403.8|19418.8|19403.8|19423.8|19408.8|19418.8|19403.8|41
1603110300000|2020-10-19 12:25:00|19413.8|19398.8|19413.8|19398.8|19413.8|19398.8|19403.8|19388.8|89
1603110600000|2020-10-19 12:30:00|19418.8|19403.8|19408.8|19393.8|19428.8|19413.8|19408.8|19393.8|59
1603110900000|2020-10-19 12:35:00|19398.8|19383.8|19393.8|19378.8|19398.8|19383.8|19388.8|19373.8|73
1603111200000|2020-10-19 12:40:00|19388.8|19373.8|19368.8|19353.8|19403.8|19388.8|19363.8|19348.8|196
1603111500000|2020-10-19 12:45:00|19373.8|19358.8|19393.8|19378.8|19398.8|19383.8|19368.8|19353.8|152
1603111800000|2020-10-19 12:50:00|19388.8|19373.8|19383.8|19368.8|19388.8|19373.8|19373.8|19358.8|72
1603112100000|2020-10-19 12:55:00|19378.8|19363.8|19368.8|19353.8|19378.8|19363.8|19363.8|19348.8|130
1603112400000|2020-10-19 13:00:00|19373.8|19358.8|19378.8|19363.8|19378.8|19363.8|19368.8|19353.8|82
1603112700000|2020-10-19 13:05:00|19383.8|19368.8|19383.8|19368.8|19388.8|19373.8|19373.8|19358.8|69
1603113000000|2020-10-19 13:10:00|19388.8|19373.8|19393.8|19378.8|19403.8|19388.8|19383.8|19368.8|100
1603113300000|2020-10-19 13:15:00|19388.8|19373.8|19403.8|19388.8|19403.8|19388.8|19383.8|19368.8|56
1603113600000|2020-10-19 13:20:00|19398.8|19383.8|19388.8|19373.8|19398.8|19383.8|19388.8|19373.8|45
1603113900000|2020-10-19 13:25:00|19383.8|19368.8|19373.8|19358.8|19388.8|19373.8|19373.8|19358.8|32
1603114200000|2020-10-19 13:30:00|19383.8|19368.8|19393.8|19378.8|19403.8|19388.8|19378.8|19363.8|268
1603114500000|2020-10-19 13:35:00|19398.8|19383.8|19353.8|19338.8|19398.8|19383.8|19353.8|19338.8|133
1603114800000|2020-10-19 13:40:00|19358.8|19343.8|19338.8|19323.8|19358.8|19343.8|19333.8|19318.8|148
1603115100000|2020-10-19 13:45:00|19343.8|19328.8|19363.8|19348.8|19368.8|19353.8|19333.8|19318.8|133
1603115400000|2020-10-19 13:50:00|19358.8|19343.8|19368.8|19353.8|19378.8|19363.8|19358.8|19343.8|121
1603115700000|2020-10-19 13:55:00|19363.8|19348.8|19368.8|19353.8|19388.8|19373.8|19353.8|19338.8|145
1603116000000|2020-10-19 14:00:00|19358.8|19343.8|19373.8|19358.8|19373.8|19358.8|19353.8|19338.8|113
1603116300000|2020-10-19 14:05:00|19368.8|19353.8|19323.8|19308.8|19368.8|19353.8|19318.8|19303.8|204
1603116600000|2020-10-19 14:10:00|19324|19309|19349|19334|19349|19334|19314|19299|260
1603116900000|2020-10-19 14:15:00|19344|19329|19379|19364|19379|19364|19344|19329|161
1603117200000|2020-10-19 14:20:00|19374|19359|19374|19359|19379|19364|19359|19344|168
1603117500000|2020-10-19 14:25:00|19369|19354|19394|19379|19394|19379|19369|19354|196
1603117800000|2020-10-19 14:30:00|19384|19369|19394|19379|19399|19384|19379|19364|148
1603118100000|2020-10-19 14:35:00|19404|19389|19414|19399|19419|19404|19389|19374|369
1603118400000|2020-10-19 14:40:00|19419|19404|19394|19379|19419|19404|19394|19379|155
1603118700000|2020-10-19 14:45:00|19389|19374|19404|19389|19404|19389|19379|19364|164
1603119000000|2020-10-19 14:50:00|19399|19384|19419|19404|19424|19409|19399|19384|169
1603119300000|2020-10-19 14:55:00|19414|19399|19399|19384|19419|19404|19399|19384|206
1603119600000|2020-10-19 15:00:00|19404|19389|19424|19409|19429|19414|19399|19384|122
1603119900000|2020-10-19 15:05:00|19419|19404|19429|19414|19434|19419|19414|19399|66
1603120200000|2020-10-19 15:10:00|19424|19409|19429|19414|19429|19414|19414|19399|91
1603120500000|2020-10-19 15:15:00|19424|19409|19414|19399|19434|19419|19409|19394|149
1603120800000|2020-10-19 15:20:00|19409|19394|19374|19359|19414|19399|19374|19359|200
1603121100000|2020-10-19 15:25:00|19379|19364|19409|19394|19409|19394|19369|19354|287
1603121400000|2020-10-19 15:30:00|19399|19384|19379|19364|19409|19394|19374|19359|233
1603121700000|2020-10-19 15:35:00|19384|19369|19399|19384|19404|19389|19379|19364|233
1603122000000|2020-10-19 15:40:00|19394|19379|19384|19369|19399|19384|19384|19369|43
1603122300000|2020-10-19 15:45:00|19389|19374|19384|19369|19394|19379|19384|19369|27
1603122600000|2020-10-19 15:50:00|19389|19364|19379|19354|19389|19369|19374|19354|25
1603122900000|2020-10-19 15:55:00|19374|19359|19389|19364|19389|19369|19374|19354|44
1603123200000|2020-10-19 16:00:00|19384|19359|19389|19369|19399|19379|19379|19359|22
1603123500000|2020-10-19 16:05:00|19394|19364|19394|19369|19399|19379|19379|19359|17
1603123800000|2020-10-19 16:10:00|19389|19374|19384|19359|19394|19374|19379|19359|11
1603124100000|2020-10-19 16:15:00|19389|19364|19384|19364|19399|19374|19379|19359|11
1603124400000|2020-10-19 16:20:00|19389|19369|19389|19364|19389|19369|19379|19359|6
1603124700000|2020-10-19 16:25:00|19384|19359|19374|19349|19389|19364|19374|19349|33
1603125000000|2020-10-19 16:30:00|19379|19354|19374|19354|19379|19359|19369|19349|5
1603125300000|2020-10-19 16:35:00|19379|19349|19374|19349|19384|19364|19369|19349|2
1603125600000|2020-10-19 16:40:00|19369|19354|19379|19359|19389|19369|19369|19349|22
1603125900000|2020-10-19 16:45:00|19384|19354|19384|19359|19384|19364|19379|19354|12
1603126200000|2020-10-19 16:50:00|19379|19364|19374|19354|19384|19364|19374|19354|7
1603126500000|2020-10-19 16:55:00|19379|19359|19374|19349|19379|19359|19374|19349|21
1603126800000|2020-10-19 17:00:00|19379|19354|19364|19344|19384|19359|19364|19339|13
1603127100000|2020-10-19 17:05:00|19359|19339|19364|19344|19369|19349|19359|19339|6
1603127400000|2020-10-19 17:10:00|19369|19349|19374|19349|19374|19354|19369|19344|0
1603127700000|2020-10-19 17:15:00|19369|19354|19369|19344|19374|19354|19369|19344|4
1603128000000|2020-10-19 17:20:00|19374|19349|19369|19344|19374|19354|19364|19344|6
1603128300000|2020-10-19 17:25:00|19364|19349|19369|19344|19369|19349|19359|19339|10
1603128600000|2020-10-19 17:30:00|19364|19349|19349|19329|19364|19349|19344|19324|25
1603128900000|2020-10-19 17:35:00|19354|19334|19349|19324|19354|19334|19349|19324|8
1603129200000|2020-10-19 17:40:00|19344|19329|19354|19329|19354|19329|19344|19324|1
1603129500000|2020-10-19 17:45:00|19349|19334|19344|19324|19354|19334|19334|19309|8
1603129800000|2020-10-19 17:50:00|19349|19329|19334|19314|19349|19329|19334|19314|22
1603130100000|2020-10-19 17:55:00|19339|19309|19339|19319|19339|19319|19334|19309|11
1603130400000|2020-10-19 18:00:00|19334|19314|19329|19309|19339|19314|19329|19309|12
1603130700000|2020-10-19 18:05:00|19334|19304|19324|19304|19334|19309|19324|19304|9
1603131000000|2020-10-19 18:10:00|19319|19299|19334|19314|19334|19314|19319|19299|16
1603131300000|2020-10-19 18:15:00|19339|19309|19334|19314|19339|19319|19334|19309|5
1603131600000|2020-10-19 18:20:00|19339|19319|19354|19334|19359|19339|19329|19309|38
1603131900000|2020-10-19 18:25:00|19349|19329|19349|19334|19359|19334|19349|19329|6
1603132200000|2020-10-19 18:30:00|19339|19324|19309|19294|19339|19324|19309|19294|26
1603132500000|2020-10-19 18:35:00|19304|19289|19299|19284|19304|19289|19299|19284|7
1603132800000|2020-10-19 18:40:00|19289|19274|19274|19259|19294|19279|19274|19259|53
1603133100000|2020-10-19 18:45:00|19269|19254|19264|19249|19269|19254|19259|19244|29
1603133400000|2020-10-19 18:50:00|19254|19239|19254|19239|19269|19254|19249|19234|27
1603133700000|2020-10-19 18:55:00|19259|19244|19239|19224|19269|19254|19239|19224|42
1603134000000|2020-10-19 19:00:00|19234|19219|19204|19189|19234|19219|19204|19189|55
1603134300000|2020-10-19 19:05:00|19199|19184|19204|19189|19204|19189|19194|19179|52
1603134600000|2020-10-19 19:10:00|19209|19194|19224|19209|19224|19209|19204|19189|52
1603134900000|2020-10-19 19:15:00|19219|19204|19204|19189|19224|19209|19204|19189|34
1603135200000|2020-10-19 19:20:00|19199|19184|19199|19184|19204|19189|19199|19184|16
1603135500000|2020-10-19 19:25:00|19194|19179|19199|19184|19204|19189|19194|19179|35
1603135800000|2020-10-19 19:30:00|19189|19174|19194|19179|19204|19189|19189|19174|68
1603136100000|2020-10-19 19:35:00|19199|19184|19194|19179|19199|19184|19189|19174|14
1603136400000|2020-10-19 19:40:00|19189|19174|19174|19159|19194|19179|19174|19159|23
1603136700000|2020-10-19 19:45:00|19179|19164|19179|19164|19179|19164|19169|19154|39
1603137000000|2020-10-19 19:50:00|19174|19159|19164|19149|19174|19159|19164|19149|15
1603137300000|2020-10-19 19:55:00|19169|19154|19209|19194|19209|19194|19169|19154|41
1603137600000|2020-10-19 20:00:00|19217.2|19177.2|19247.2|19207.2|19253.4|19213.4|19217.2|19177.2|0
1603137900000|2020-10-19 20:05:00|19247.4|19207.4|19257.7|19217.7|19263.5|19223.5|19247.2|19207.2|0
1603138200000|2020-10-19 20:10:00|19257.9|19217.9|19250.8|19210.8|19260.1|19220.1|19246.3|19206.3|0
1603138500000|2020-10-19 20:15:00|19249.8|19209.8|19258.8|19218.8|19260.7|19220.7|19248.8|19208.8|0
1603138800000|2020-10-19 20:20:00|19258.3|19218.3|19257.3|19217.3|19258.8|19218.8|19255.3|19215.3|0
1603139100000|2020-10-19 20:25:00|19257.8|19217.8|19259.8|19219.8|19260.3|19220.3|19257.3|19217.3|0
1603139400000|2020-10-19 20:30:00|19258.8|19218.8|19290.7|19250.7|19297.2|19257.2|19258.8|19218.8|0
1603139700000|2020-10-19 20:35:00|19290.9|19250.9|19296|19256|19297.2|19257.2|19287.1|19247.1|0
1603140000000|2020-10-19 20:40:00|19296.2|19256.2|19296|19256|19298.4|19258.4|19289.5|19249.5|0
1603140300000|2020-10-19 20:45:00|19296.2|19256.2|19297.2|19257.2|19303.2|19263.2|19293.6|19253.6|0
1603140600000|2020-10-19 20:50:00|19297.4|19257.4|19306.2|19266.2|19308.6|19268.6|19297.4|19257.4|0
1603140900000|2020-10-19 20:55:00|19305.9|19265.9|19304.5|19264.5|19311|19271|19302|19262|0
1603141200000|2020-10-19 21:00:00|19304|19264|19300.5|19260.5|19304|19264|19299|19259|0
1603141500000|2020-10-19 21:05:00|19301.5|19261.5|19300.5|19260.5|19302|19262|19300.5|19260.5|0
1603141800000|2020-10-19 21:10:00|19299.5|19259.5|19297.5|19257.5|19301.5|19261.5|19294|19254|0
1603142100000|2020-10-19 21:15:00|19297|19257|19295|19255|19297|19257|19295|19255|0
1603142400000|2020-10-19 21:20:00|19295.5|19255.5|19295|19255|19295.5|19255.5|19294|19254|0
1603142700000|2020-10-19 21:25:00|19294.5|19254.5|19297.5|19257.5|19299|19259|19294.5|19254.5|0
1603143000000|2020-10-19 21:30:00|19297|19257|19297.5|19257.5|19297.5|19257.5|19296.5|19256.5|0
1603143300000|2020-10-19 21:35:00|19296|19256|19298|19258|19298.5|19258.5|19296|19256|0
1603143600000|2020-10-19 21:40:00|19297|19257|19297.5|19257.5|19297.5|19257.5|19296|19256|0
1603143900000|2020-10-19 21:45:00|19296.5|19256.5|19295.5|19255.5|19296.5|19256.5|19294.5|19254.5|0
1603144200000|2020-10-19 21:50:00|19296|19256|19296.5|19256.5|19298|19258|19295.5|19255.5|0
1603144500000|2020-10-19 21:55:00|19297|19257|19306.4|19266.4|19306.4|19266.4|19297|19257|0
1603144800000|2020-10-19 22:00:00|19308.7|19268.7|19316.9|19276.9|19325.3|19285.3|19308.6|19268.6|0
1603145100000|2020-10-19 22:05:00|19317.1|19277.1|19320.5|19280.5|19320.5|19280.5|19308|19268|0
1603145400000|2020-10-19 22:10:00|19320.6|19280.6|19345.4|19305.4|19353.7|19313.7|19319.3|19279.3|0
1603145700000|2020-10-19 22:15:00|19345.6|19305.6|19347.9|19307.9|19357.7|19317.7|19345.6|19305.6|0
1603146000000|2020-10-19 22:20:00|19348.1|19308.1|19336.6|19296.6|19350.3|19310.3|19336.6|19296.6|0
1603146300000|2020-10-19 22:25:00|19336.8|19296.8|19344.3|19304.3|19345.5|19305.5|19336.8|19296.8|0
1603146600000|2020-10-19 22:30:00|19344.5|19304.5|19341.7|19301.7|19345.5|19305.5|19338.8|19298.8|0
1603146900000|2020-10-19 22:35:00|19341.5|19301.5|19340|19300|19341.7|19301.7|19337.6|19297.6|0
1603147200000|2020-10-19 22:40:00|19340.2|19300.2|19341.7|19301.7|19342.9|19302.9|19337.6|19297.6|0
1603147500000|2020-10-19 22:45:00|19341.8|19301.8|19335.2|19295.2|19342.9|19302.9|19335.2|19295.2|0
1603147800000|2020-10-19 22:50:00|19335.4|19295.4|19337.6|19297.6|19340|19300|19335.4|19295.4|0
1603148100000|2020-10-19 22:55:00|19337.8|19297.8|19345.3|19305.3|19347.7|19307.7|19337.8|19297.8|0
1603148400000|2020-10-19 23:00:00|19345.1|19305.1|19348.9|19308.9|19350.1|19310.1|19344.1|19304.1|0
1603148700000|2020-10-19 23:05:00|19348.7|19308.7|19345.3|19305.3|19348.9|19308.9|19342.9|19302.9|0
1603149000000|2020-10-19 23:10:00|19345.2|19305.2|19342.9|19302.9|19345.2|19305.2|19341.7|19301.7|0
1603149300000|2020-10-19 23:15:00|19342.8|19302.8|19347.1|19307.1|19347.7|19307.7|19341.7|19301.7|0
1603149600000|2020-10-19 23:20:00|19347|19307|19346.5|19306.5|19347.1|19307.1|19342.9|19302.9|0
1603149900000|2020-10-19 23:25:00|19346.3|19306.3|19346.5|19306.5|19347.7|19307.7|19342.9|19302.9|0
1603150200000|2020-10-19 23:30:00|19346.6|19306.6|19333|19293|19347.7|19307.7|19331.8|19291.8|0
1603150500000|2020-10-19 23:35:00|19333.2|19293.2|19336.6|19296.6|19339|19299|19331.8|19291.8|0
1603150800000|2020-10-19 23:40:00|19336.8|19296.8|19342.6|19302.6|19342.6|19302.6|19336.8|19296.8|0
1603151100000|2020-10-19 23:45:00|19342.4|19302.4|19336.6|19296.6|19342.4|19302.4|19336.6|19296.6|0
1603151400000|2020-10-19 23:50:00|19336.8|19296.8|19336.6|19296.6|19342.6|19302.6|19336.6|19296.6|0
1603151700000|2020-10-19 23:55:00|19336.8|19296.8|19339|19299|19341.4|19301.4|19336.6|19296.6|0
1603152000000|2020-10-20 00:00:00|19338.9|19298.9|19347.9|19307.9|19356.8|19316.8|19337.8|19297.8|0
1603152300000|2020-10-20 00:05:00|19347.8|19307.8|19360.4|19320.4|19364|19324|19344.3|19304.3|0
1603152600000|2020-10-20 00:10:00|19360.6|19320.6|19344.3|19304.3|19362.8|19322.8|19344.3|19304.3|0
1603152900000|2020-10-20 00:15:00|19344.4|19304.4|19369.3|19329.3|19369.6|19329.6|19337.9|19297.9|0
1603153200000|2020-10-20 00:20:00|19369.2|19329.2|19368.6|19328.6|19380.2|19340.2|19368.6|19328.6|0
1603153500000|2020-10-20 00:25:00|19369.6|19329.6|19369|19329|19385.1|19345.1|19368.6|19328.6|0
1603153800000|2020-10-20 00:30:00|19368.8|19328.8|19374.6|19334.6|19377.3|19337.3|19368.8|19328.8|0
1603154100000|2020-10-20 00:35:00|19374.7|19334.7|19368.8|19328.8|19374.7|19334.7|19368.8|19328.8|0
1603154400000|2020-10-20 00:40:00|19369|19329|19374.7|19334.7|19374.8|19334.8|19363.4|19323.4|0
1603154700000|2020-10-20 00:45:00|19374.8|19334.8|19369|19329|19380.4|19340.4|19363.4|19323.4|0
1603155000000|2020-10-20 00:50:00|19367|19327|19363.9|19323.9|19369.3|19329.3|19363.2|19323.2|0
1603155300000|2020-10-20 00:55:00|19363.8|19323.8|19357.7|19317.7|19363.8|19323.8|19357.7|19317.7|0
1603155600000|2020-10-20 01:00:00|19357.8|19317.8|19345.9|19305.9|19357.8|19317.8|19340.2|19300.2|0
1603155900000|2020-10-20 01:05:00|19345.8|19305.8|19347.1|19307.1|19351.7|19311.7|19341.2|19301.2|0
1603156200000|2020-10-20 01:10:00|19346.9|19306.9|19347.3|19307.3|19347.5|19307.5|19335.6|19295.6|0
1603156500000|2020-10-20 01:15:00|19347.2|19307.2|19355.4|19315.4|19358.5|19318.5|19336.4|19296.4|0
1603156800000|2020-10-20 01:20:00|19355.5|19315.5|19352.6|19312.6|19358.6|19318.6|19347.1|19307.1|0
1603157100000|2020-10-20 01:25:00|19352.8|19312.8|19317.1|19277.1|19355.4|19315.4|19316.6|19276.6|0
1603157400000|2020-10-20 01:30:00|19317.2|19277.2|19300.2|19260.2|19322.8|19282.8|19282.9|19242.9|0
1603157700000|2020-10-20 01:35:00|19300.3|19260.3|19287.4|19247.4|19310.6|19270.6|19287.4|19247.4|0
1603158000000|2020-10-20 01:40:00|19287.6|19247.6|19305|19265|19305|19265|19287.6|19247.6|0
1603158300000|2020-10-20 01:45:00|19305.2|19265.2|19314|19274|19322.5|19282.5|19304.5|19264.5|0
1603158600000|2020-10-20 01:50:00|19314.1|19274.1|19314.1|19274.1|19319.7|19279.7|19305.5|19265.5|0
1603158900000|2020-10-20 01:55:00|19314.3|19274.3|19303.4|19263.4|19314.3|19274.3|19294.4|19254.4|0
1603159200000|2020-10-20 02:00:00|19303.2|19263.2|19303.3|19263.3|19303.5|19263.5|19291.8|19251.8|0
1603159500000|2020-10-20 02:05:00|19303.2|19263.2|19326.8|19286.8|19327|19287|19297.6|19257.6|0
1603159800000|2020-10-20 02:10:00|19327|19287|19326.5|19286.5|19327.1|19287.1|19321.2|19281.2|0
1603160100000|2020-10-20 02:15:00|19326.4|19286.4|19326.6|19286.6|19327.1|19287.1|19326.4|19286.4|0
1603160400000|2020-10-20 02:20:00|19326.5|19286.5|19323.9|19283.9|19327|19287|19320.5|19280.5|0
1603160700000|2020-10-20 02:25:00|19324|19284|19315.2|19275.2|19324|19284|19314.7|19274.7|0
1603161000000|2020-10-20 02:30:00|19315.1|19275.1|19306.4|19266.4|19315.1|19275.1|19297.5|19257.5|0
1603161300000|2020-10-20 02:35:00|19306.3|19266.3|19314.8|19274.8|19315.1|19275.1|19306.3|19266.3|0
1603161600000|2020-10-20 02:40:00|19315|19275|19315|19275|19317.7|19277.7|19308.8|19268.8|0
1603161900000|2020-10-20 02:45:00|19314.9|19274.9|19308.4|19268.4|19317.7|19277.7|19303|19263|0
1603162200000|2020-10-20 02:50:00|19308.5|19268.5|19296.8|19256.8|19314.3|19274.3|19290.7|19250.7|0
1603162500000|2020-10-20 02:55:00|19296.9|19256.9|19308.7|19268.7|19317|19277|19296.9|19256.9|0
1603162800000|2020-10-20 03:00:00|19308.6|19268.6|19315.8|19275.8|19321.4|19281.4|19302.8|19262.8|0
1603163100000|2020-10-20 03:05:00|19316.8|19276.8|19320.6|19280.6|19320.7|19280.7|19315|19275|0
1603163400000|2020-10-20 03:10:00|19320.5|19280.5|19318.1|19278.1|19321.3|19281.3|19315|19275|0
1603163700000|2020-10-20 03:15:00|19317.2|19277.2|19309.6|19269.6|19317.2|19277.2|19309.6|19269.6|0
1603164000000|2020-10-20 03:20:00|19309.8|19269.8|19309.3|19269.3|19320.9|19280.9|19306.2|19266.2|0
1603164300000|2020-10-20 03:25:00|19310.3|19270.3|19309.6|19269.6|19312.1|19272.1|19303.1|19263.1|0
1603164600000|2020-10-20 03:30:00|19309.7|19269.7|19327.6|19287.6|19333.4|19293.4|19309.4|19269.4|0
1603164900000|2020-10-20 03:35:00|19327.7|19287.7|19334.4|19294.4|19342.8|19302.8|19327.6|19287.6|0
1603165200000|2020-10-20 03:40:00|19334.3|19294.3|19333.7|19293.7|19339.6|19299.6|19328.6|19288.6|0
1603165500000|2020-10-20 03:45:00|19333.6|19293.6|19334.3|19294.3|19339.4|19299.4|19328.3|19288.3|0
1603165800000|2020-10-20 03:50:00|19334.4|19294.4|19333.3|19293.3|19334.4|19294.4|19327.7|19287.7|0
1603166100000|2020-10-20 03:55:00|19333.2|19293.2|19333|19293|19333.6|19293.6|19332.9|19292.9|0
1603166400000|2020-10-20 04:00:00|19332.9|19292.9|19332.2|19292.2|19333|19293|19326.6|19286.6|0
1603166700000|2020-10-20 04:05:00|19332.1|19292.1|19320.5|19280.5|19332.1|19292.1|19320.2|19280.2|0
1603167000000|2020-10-20 04:10:00|19323.2|19283.2|19320.5|19280.5|19325.9|19285.9|19314.2|19274.2|0
1603167300000|2020-10-20 04:15:00|19320.6|19280.6|19320.6|19280.6|19320.7|19280.7|19320.2|19280.2|0
1603167600000|2020-10-20 04:20:00|19320.7|19280.7|19323.7|19283.7|19326.8|19286.8|19320.4|19280.4|0
1603167900000|2020-10-20 04:25:00|19324.7|19284.7|19326.9|19286.9|19327|19287|19321|19281|0
1603168200000|2020-10-20 04:30:00|19326.8|19286.8|19303.9|19263.9|19326.8|19286.8|19303.6|19263.6|0
1603168500000|2020-10-20 04:35:00|19303.8|19263.8|19304.1|19264.1|19306.6|19266.6|19298|19258|0
1603168800000|2020-10-20 04:40:00|19304|19264|19301.9|19261.9|19304.7|19264.7|19298.7|19258.7|0
1603169100000|2020-10-20 04:45:00|19300.9|19260.9|19299|19259|19304.6|19264.6|19293.7|19253.7|0
1603169400000|2020-10-20 04:50:00|19299.1|19259.1|19298.8|19258.8|19299.3|19259.3|19298.7|19258.7|0
1603169700000|2020-10-20 04:55:00|19299|19259|19293.1|19253.1|19299|19259|19287.1|19247.1|0
1603170000000|2020-10-20 05:00:00|19293|19253|19293.2|19253.2|19293.2|19253.2|19287|19247|0
1603170300000|2020-10-20 05:05:00|19295.2|19255.2|19293.7|19253.7|19304.7|19264.7|19293.7|19253.7|0
1603170600000|2020-10-20 05:10:00|19294.6|19254.6|19298.7|19258.7|19304.5|19264.5|19293.4|19253.4|0
1603170900000|2020-10-20 05:15:00|19298.9|19258.9|19281.5|19241.5|19299|19259|19281.5|19241.5|0
1603171200000|2020-10-20 05:20:00|19281.4|19241.4|19280.7|19240.7|19292.4|19252.4|19280.7|19240.7|0
1603171500000|2020-10-20 05:25:00|19280.5|19240.5|19268.4|19228.4|19280.5|19240.5|19262.3|19222.3|0
1603171800000|2020-10-20 05:30:00|19268.3|19228.3|19271.3|19231.3|19273.9|19233.9|19262.2|19222.2|0
1603172100000|2020-10-20 05:35:00|19270.3|19230.3|19273.7|19233.7|19273.9|19233.9|19262.6|19222.6|0
1603172400000|2020-10-20 05:40:00|19273.6|19233.6|19296.7|19256.7|19298|19258|19273.5|19233.5|0
1603172700000|2020-10-20 05:45:00|19296.6|19256.6|19299.5|19259.5|19302.1|19262.1|19290.7|19250.7|0
1603173000000|2020-10-20 05:50:00|19300.5|19260.5|19303.5|19263.5|19309.4|19269.4|19296.7|19256.7|0
1603173300000|2020-10-20 05:55:00|19303.4|19263.4|19298.5|19258.5|19305.2|19265.2|19297.7|19257.7|0
1603173600000|2020-10-20 06:00:00|19298.6|19258.6|19229|19214|19304.1|19264.1|19229|19214|46
1603173900000|2020-10-20 06:05:00|19224|19209|19224|19209|19229|19214|19199|19184|53
1603174200000|2020-10-20 06:10:00|19229|19214|19239|19224|19244|19229|19229|19214|33
1603174500000|2020-10-20 06:15:00|19249|19234|19274|19259|19274|19259|19249|19234|19
1603174800000|2020-10-20 06:20:00|19269|19254|19289|19274|19289|19274|19269|19254|24
1603175100000|2020-10-20 06:25:00|19284|19269|19284|19269|19289|19274|19284|19269|4
1603175400000|2020-10-20 06:30:00|19279|19264|19284|19269|19289|19274|19279|19264|11
1603175700000|2020-10-20 06:35:00|19269|19254|19269|19254|19269|19254|19269|19254|6
1603176000000|2020-10-20 06:40:00|19264|19249|19284|19269|19284|19269|19264|19249|14
1603176300000|2020-10-20 06:45:00|19274|19259|19269|19254|19274|19259|19264|19249|8
1603176600000|2020-10-20 06:50:00|19279|19264|19279|19264|19279|19264|19279|19264|1
1603176900000|2020-10-20 06:55:00|19284|19269|19304|19289|19304|19289|19269|19254|44
1603177200000|2020-10-20 07:00:00|19294|19279|19314|19299|19369|19354|19279|19264|467
1603177500000|2020-10-20 07:05:00|19309|19294|19339|19324|19354|19339|19284|19269|385
1603177800000|2020-10-20 07:10:00|19334|19319|19299|19284|19334|19319|19294|19279|214
1603178100000|2020-10-20 07:15:00|19304|19289|19294|19279|19324|19309|19284|19269|160
1603178400000|2020-10-20 07:20:00|19289|19274|19264|19249|19289|19274|19244|19229|270
1603178700000|2020-10-20 07:25:00|19259|19244|19279|19264|19279|19264|19254|19239|112
1603179000000|2020-10-20 07:30:00|19284|19269|19274|19259|19299|19284|19264|19249|164
1603179300000|2020-10-20 07:35:00|19269|19254|19294|19279|19294|19279|19264|19249|101
1603179600000|2020-10-20 07:40:00|19295.2|19280.2|19350.2|19335.2|19350.2|19335.2|19290.2|19275.2|169
1603179900000|2020-10-20 07:45:00|19345.2|19330.2|19370.2|19355.2|19375.2|19360.2|19335.2|19320.2|176
1603180200000|2020-10-20 07:50:00|19375.2|19360.2|19390.2|19375.2|19405.2|19390.2|19375.2|19360.2|229
1603180500000|2020-10-20 07:55:00|19395.2|19380.2|19395.2|19380.2|19405.2|19390.2|19390.2|19375.2|138
1603180800000|2020-10-20 08:00:00|19400.2|19385.2|19450.2|19435.2|19450.2|19435.2|19395.2|19380.2|211
1603181100000|2020-10-20 08:05:00|19445.2|19430.2|19420.2|19405.2|19445.2|19430.2|19415.2|19400.2|153
1603181400000|2020-10-20 08:10:00|19425.2|19410.2|19425.2|19410.2|19435.2|19420.2|19420.2|19405.2|80
1603181700000|2020-10-20 08:15:00|19420.2|19405.2|19440.2|19425.2|19440.2|19425.2|19415.2|19400.2|112
1603182000000|2020-10-20 08:20:00|19445.2|19430.2|19480.2|19465.2|19485.2|19470.2|19445.2|19430.2|189
1603182300000|2020-10-20 08:25:00|19475.2|19460.2|19460.2|19445.2|19475.2|19460.2|19440.2|19425.2|95
1603182600000|2020-10-20 08:30:00|19455.2|19440.2|19460.2|19445.2|19465.2|19450.2|19450.2|19435.2|58
1603182900000|2020-10-20 08:35:00|19465.2|19450.2|19460.2|19445.2|19480.2|19465.2|19455.2|19440.2|72
1603183200000|2020-10-20 08:40:00|19455.2|19440.2|19450.2|19435.2|19465.2|19450.2|19445.2|19430.2|48
1603183500000|2020-10-20 08:45:00|19445.2|19430.2|19455.2|19440.2|19460.2|19445.2|19435.2|19420.2|73
1603183800000|2020-10-20 08:50:00|19450.2|19435.2|19445.2|19430.2|19455.2|19440.2|19445.2|19430.2|49
1603184100000|2020-10-20 08:55:00|19450.2|19435.2|19450.2|19435.2|19450.2|19435.2|19440.2|19425.2|67
1603184400000|2020-10-20 09:00:00|19455.2|19440.2|19480.2|19465.2|19480.2|19465.2|19450.2|19435.2|94
1603184700000|2020-10-20 09:05:00|19475.2|19460.2|19500.2|19485.2|19500.2|19485.2|19475.2|19460.2|157
1603185000000|2020-10-20 09:10:00|19505.2|19490.2|19480.2|19465.2|19505.2|19490.2|19480.2|19465.2|114
1603185300000|2020-10-20 09:15:00|19485.2|19470.2|19490.2|19475.2|19500.2|19485.2|19485.2|19470.2|95
1603185600000|2020-10-20 09:20:00|19485.2|19470.2|19480.2|19465.2|19500.2|19485.2|19480.2|19465.2|131
1603185900000|2020-10-20 09:25:00|19485.2|19470.2|19470.2|19455.2|19485.2|19470.2|19470.2|19455.2|67
1603186200000|2020-10-20 09:30:00|19465.2|19450.2|19455.2|19440.2|19465.2|19450.2|19450.2|19435.2|90
1603186500000|2020-10-20 09:35:00|19450.2|19435.2|19450.2|19435.2|19460.2|19445.2|19450.2|19435.2|63
1603186800000|2020-10-20 09:40:00|19455.2|19440.2|19445.2|19430.2|19455.2|19440.2|19445.2|19430.2|49
1603187100000|2020-10-20 09:45:00|19440.2|19425.2|19435.2|19420.2|19455.2|19440.2|19435.2|19420.2|45
1603187400000|2020-10-20 09:50:00|19445.2|19430.2|19460.2|19445.2|19460.2|19445.2|19445.2|19430.2|56
1603187700000|2020-10-20 09:55:00|19455.2|19440.2|19440.2|19425.2|19455.2|19440.2|19440.2|19425.2|29
1603188000000|2020-10-20 10:00:00|19445.2|19430.2|19430.2|19415.2|19460.2|19445.2|19430.2|19415.2|83
1603188300000|2020-10-20 10:05:00|19425.2|19410.2|19430.2|19415.2|19435.2|19420.2|19420.2|19405.2|67
1603188600000|2020-10-20 10:10:00|19425.2|19410.2|19410.2|19395.2|19425.2|19410.2|19410.2|19395.2|84
1603188900000|2020-10-20 10:15:00|19405.2|19390.2|19390.2|19375.2|19410.2|19395.2|19390.2|19375.2|118
1603189200000|2020-10-20 10:20:00|19395.2|19380.2|19425.2|19410.2|19425.2|19410.2|19390.2|19375.2|93
1603189500000|2020-10-20 10:25:00|19420.2|19405.2|19465.2|19450.2|19470.2|19455.2|19420.2|19405.2|85
1603189800000|2020-10-20 10:30:00|19470.2|19455.2|19450.2|19435.2|19470.2|19455.2|19440.2|19425.2|94
1603190100000|2020-10-20 10:35:00|19455.2|19440.2|19455.2|19440.2|19460.2|19445.2|19450.2|19435.2|55
1603190400000|2020-10-20 10:40:00|19460.2|19445.2|19470.2|19455.2|19475.2|19460.2|19460.2|19445.2|71
1603190700000|2020-10-20 10:45:00|19475.2|19460.2|19475.2|19460.2|19485.2|19470.2|19470.2|19455.2|77
1603191000000|2020-10-20 10:50:00|19470.2|19455.2|19485.2|19470.2|19490.2|19475.2|19465.2|19450.2|82
1603191300000|2020-10-20 10:55:00|19480.2|19465.2|19500.2|19485.2|19500.2|19485.2|19480.2|19465.2|77
1603191600000|2020-10-20 11:00:00|19505.2|19490.2|19500.2|19485.2|19505.2|19490.2|19495.2|19480.2|72
1603191900000|2020-10-20 11:05:00|19505.2|19490.2|19520.2|19505.2|19525.2|19510.2|19500.2|19485.2|98
1603192200000|2020-10-20 11:10:00|19525.2|19510.2|19525.2|19510.2|19525.2|19510.2|19520.2|19505.2|101
1603192500000|2020-10-20 11:15:00|19530.2|19515.2|19535.2|19520.2|19540.2|19525.2|19525.2|19510.2|104
1603192800000|2020-10-20 11:20:00|19540.2|19525.2|19520.2|19505.2|19540.2|19525.2|19515.2|19500.2|86
1603193100000|2020-10-20 11:25:00|19515.2|19500.2|19505.2|19490.2|19515.2|19500.2|19500.2|19485.2|50
1603193400000|2020-10-20 11:30:00|19500.2|19485.2|19495.2|19480.2|19500.2|19485.2|19490.2|19475.2|63
1603193700000|2020-10-20 11:35:00|19490.2|19475.2|19480.2|19465.2|19495.2|19480.2|19475.2|19460.2|49
1603194000000|2020-10-20 11:40:00|19481.5|19466.5|19496.5|19481.5|19496.5|19481.5|19481.5|19466.5|29
1603194300000|2020-10-20 11:45:00|19486.5|19471.5|19476.5|19461.5|19491.5|19476.5|19471.5|19456.5|109
1603194600000|2020-10-20 11:50:00|19481.5|19466.5|19501.5|19486.5|19501.5|19486.5|19481.5|19466.5|39
1603194900000|2020-10-20 11:55:00|19506.5|19491.5|19521.5|19506.5|19521.5|19506.5|19506.5|19491.5|59
1603195200000|2020-10-20 12:00:00|19516.5|19501.5|19526.5|19511.5|19531.5|19516.5|19511.5|19496.5|113
1603195500000|2020-10-20 12:05:00|19531.5|19516.5|19521.5|19506.5|19541.5|19526.5|19521.5|19506.5|111
1603195800000|2020-10-20 12:10:00|19516.5|19501.5|19476.5|19461.5|19516.5|19501.5|19476.5|19461.5|243
1603196100000|2020-10-20 12:15:00|19471.5|19456.5|19446.5|19431.5|19471.5|19456.5|19446.5|19431.5|194
1603196400000|2020-10-20 12:20:00|19441.5|19426.5|19421.5|19406.5|19441.5|19426.5|19421.5|19406.5|138
1603196700000|2020-10-20 12:25:00|19416.5|19401.5|19441.5|19426.5|19441.5|19426.5|19406.5|19391.5|177
1603197000000|2020-10-20 12:30:00|19451.5|19436.5|19451.5|19436.5|19456.5|19441.5|19446.5|19431.5|65
1603197300000|2020-10-20 12:35:00|19446.5|19431.5|19471.5|19456.5|19471.5|19456.5|19446.5|19431.5|124
1603197600000|2020-10-20 12:40:00|19466.5|19451.5|19476.5|19461.5|19476.5|19461.5|19461.5|19446.5|98
1603197900000|2020-10-20 12:45:00|19471.5|19456.5|19496.5|19481.5|19501.5|19486.5|19471.5|19456.5|84
1603198200000|2020-10-20 12:50:00|19501.5|19486.5|19516.5|19501.5|19516.5|19501.5|19501.5|19486.5|81
1603198500000|2020-10-20 12:55:00|19521.5|19506.5|19496.5|19481.5|19521.5|19506.5|19496.5|19481.5|87
1603198800000|2020-10-20 13:00:00|19491.5|19476.5|19506.5|19491.5|19506.5|19491.5|19481.5|19466.5|97
1603199100000|2020-10-20 13:05:00|19501.5|19486.5|19531.5|19516.5|19531.5|19516.5|19496.5|19481.5|169
1603199400000|2020-10-20 13:10:00|19526.5|19511.5|19511.5|19496.5|19531.5|19516.5|19506.5|19491.5|145
1603199700000|2020-10-20 13:15:00|19516.5|19501.5|19511.5|19496.5|19521.5|19506.5|19511.5|19496.5|100
1603200000000|2020-10-20 13:20:00|19506.5|19491.5|19506.5|19491.5|19516.5|19501.5|19506.5|19491.5|108
1603200300000|2020-10-20 13:25:00|19501.5|19486.5|19506.5|19491.5|19511.5|19496.5|19496.5|19481.5|168
1603200600000|2020-10-20 13:30:00|19501.5|19486.5|19506.5|19491.5|19521.5|19506.5|19486.5|19471.5|165
1603200900000|2020-10-20 13:35:00|19511.5|19496.5|19511.5|19496.5|19526.5|19511.5|19486.5|19471.5|195
1603201200000|2020-10-20 13:40:00|19506.5|19491.5|19546.5|19531.5|19546.5|19531.5|19506.5|19491.5|278
1603201500000|2020-10-20 13:45:00|19551.5|19536.5|19556.5|19541.5|19561.5|19546.5|19536.5|19521.5|188
1603201800000|2020-10-20 13:50:00|19551.5|19536.5|19566.5|19551.5|19571.5|19556.5|19546.5|19531.5|182
1603202100000|2020-10-20 13:55:00|19561.5|19546.5|19556.5|19541.5|19566.5|19551.5|19541.5|19526.5|244
1603202400000|2020-10-20 14:00:00|19551.5|19536.5|19531.5|19516.5|19556.5|19541.5|19521.5|19506.5|205
1603202700000|2020-10-20 14:05:00|19536.5|19521.5|19526.5|19511.5|19536.5|19521.5|19521.5|19506.5|93
1603203000000|2020-10-20 14:10:00|19524.3|19509.3|19524.3|19509.3|19539.3|19524.3|19519.3|19504.3|114
1603203300000|2020-10-20 14:15:00|19519.3|19504.3|19504.3|19489.3|19544.3|19529.3|19504.3|19489.3|245
1603203600000|2020-10-20 14:20:00|19499.3|19484.3|19509.3|19494.3|19514.3|19499.3|19489.3|19474.3|248
1603203900000|2020-10-20 14:25:00|19504.3|19489.3|19514.3|19499.3|19519.3|19504.3|19504.3|19489.3|230
1603204200000|2020-10-20 14:30:00|19519.3|19504.3|19524.3|19509.3|19534.3|19519.3|19514.3|19499.3|167
1603204500000|2020-10-20 14:35:00|19519.3|19504.3|19534.3|19519.3|19539.3|19524.3|19519.3|19504.3|102
1603204800000|2020-10-20 14:40:00|19539.3|19524.3|19559.3|19544.3|19564.3|19549.3|19539.3|19524.3|243
1603205100000|2020-10-20 14:45:00|19564.3|19549.3|19559.3|19544.3|19569.3|19554.3|19549.3|19534.3|216
1603205400000|2020-10-20 14:50:00|19564.3|19549.3|19574.3|19559.3|19579.3|19564.3|19564.3|19549.3|176
1603205700000|2020-10-20 14:55:00|19579.3|19564.3|19564.3|19549.3|19579.3|19564.3|19564.3|19549.3|218
1603206000000|2020-10-20 15:00:00|19559.3|19544.3|19539.3|19524.3|19564.3|19549.3|19529.3|19514.3|289
1603206300000|2020-10-20 15:05:00|19534.3|19519.3|19534.3|19519.3|19559.3|19544.3|19534.3|19519.3|172
1603206600000|2020-10-20 15:10:00|19539.3|19524.3|19514.3|19499.3|19544.3|19529.3|19514.3|19499.3|144
1603206900000|2020-10-20 15:15:00|19519.3|19504.3|19509.3|19494.3|19529.3|19514.3|19509.3|19494.3|153
1603207200000|2020-10-20 15:20:00|19504.3|19489.3|19509.3|19494.3|19519.3|19504.3|19499.3|19484.3|198
1603207500000|2020-10-20 15:25:00|19504.3|19489.3|19514.3|19499.3|19529.3|19514.3|19504.3|19489.3|431
1603207800000|2020-10-20 15:30:00|19519.3|19504.3|19489.3|19474.3|19519.3|19504.3|19479.3|19464.3|433
1603208100000|2020-10-20 15:35:00|19484.3|19469.3|19489.3|19474.3|19494.3|19479.3|19479.3|19464.3|160
1603208400000|2020-10-20 15:40:00|19484.3|19469.3|19479.3|19464.3|19494.3|19479.3|19474.3|19459.3|52
1603208700000|2020-10-20 15:45:00|19484.3|19469.3|19484.3|19469.3|19484.3|19469.3|19474.3|19459.3|78
1603209000000|2020-10-20 15:50:00|19489.3|19464.3|19494.3|19474.3|19499.3|19479.3|19484.3|19464.3|37
1603209300000|2020-10-20 15:55:00|19499.3|19469.3|19494.3|19474.3|19499.3|19474.3|19484.3|19464.3|56
1603209600000|2020-10-20 16:00:00|19489.3|19469.3|19494.3|19474.3|19499.3|19479.3|19489.3|19469.3|9
1603209900000|2020-10-20 16:05:00|19499.3|19469.3|19484.3|19464.3|19499.3|19474.3|19484.3|19464.3|30
1603210200000|2020-10-20 16:10:00|19489.3|19469.3|19489.3|19469.3|19494.3|19469.3|19484.3|19469.3|7
1603210500000|2020-10-20 16:15:00|19494.3|19474.3|19494.3|19469.3|19499.3|19479.3|19489.3|19469.3|17
1603210800000|2020-10-20 16:20:00|19489.3|19464.3|19489.3|19464.3|19489.3|19469.3|19484.3|19459.3|16
1603211100000|2020-10-20 16:25:00|19484.3|19469.3|19484.3|19464.3|19494.3|19469.3|19479.3|19459.3|21
1603211400000|2020-10-20 16:30:00|19489.3|19459.3|19534.3|19509.3|19534.3|19509.3|19484.3|19459.3|16
1603211700000|2020-10-20 16:35:00|19539.3|19514.3|19504.3|19484.3|19539.3|19519.3|19499.3|19479.3|60
1603212000000|2020-10-20 16:40:00|19509.3|19489.3|19514.3|19494.3|19519.3|19494.3|19504.3|19484.3|31
1603212300000|2020-10-20 16:45:00|19519.3|19499.3|19509.3|19489.3|19524.3|19504.3|19509.3|19489.3|19
1603212600000|2020-10-20 16:50:00|19514.3|19494.3|19514.3|19494.3|19524.3|19499.3|19509.3|19489.3|22
1603212900000|2020-10-20 16:55:00|19509.3|19489.3|19519.3|19494.3|19519.3|19494.3|19504.3|19484.3|20
1603213200000|2020-10-20 17:00:00|19514.3|19489.3|19524.3|19499.3|19524.3|19499.3|19514.3|19489.3|1
1603213500000|2020-10-20 17:05:00|19519.3|19504.3|19524.3|19499.3|19534.3|19509.3|19519.3|19499.3|2
1603213800000|2020-10-20 17:10:00|19519.3|19504.3|19534.3|19509.3|19534.3|19509.3|19519.3|19504.3|3
1603214100000|2020-10-20 17:15:00|19539.3|19514.3|19534.3|19509.3|19539.3|19514.3|19529.3|19509.3|6
1603214400000|2020-10-20 17:20:00|19529.3|19514.3|19554.3|19529.3|19554.3|19534.3|19529.3|19514.3|19
1603214700000|2020-10-20 17:25:00|19549.3|19534.3|19554.3|19529.3|19559.3|19534.3|19549.3|19529.3|2
1603215000000|2020-10-20 17:30:00|19549.3|19534.3|19554.3|19529.3|19554.3|19534.3|19549.3|19529.3|23
1603215300000|2020-10-20 17:35:00|19559.3|19534.3|19559.3|19534.3|19559.3|19539.3|19554.3|19529.3|4
1603215600000|2020-10-20 17:40:00|19564.3|19539.3|19554.3|19534.3|19564.3|19544.3|19554.3|19534.3|3
1603215900000|2020-10-20 17:45:00|19559.3|19529.3|19559.3|19534.3|19564.3|19539.3|19559.3|19529.3|5
1603216200000|2020-10-20 17:50:00|19554.3|19529.3|19554.3|19529.3|19554.3|19529.3|19549.3|19529.3|1
1603216500000|2020-10-20 17:55:00|19549.3|19524.3|19534.3|19509.3|19554.3|19524.3|19524.3|19499.3|14
1603216800000|2020-10-20 18:00:00|19539.3|19514.3|19534.3|19514.3|19539.3|19519.3|19534.3|19509.3|3
1603217100000|2020-10-20 18:05:00|19539.3|19509.3|19524.3|19499.3|19539.3|19509.3|19524.3|19499.3|6
1603217400000|2020-10-20 18:10:00|19529.3|19504.3|19529.3|19504.3|19534.3|19509.3|19524.3|19499.3|2
1603217700000|2020-10-20 18:15:00|19534.3|19509.3|19534.3|19514.3|19539.3|19519.3|19534.3|19509.3|5
1603218000000|2020-10-20 18:20:00|19529.3|19509.3|19524.3|19499.3|19529.3|19509.3|19514.3|19494.3|55
1603218300000|2020-10-20 18:25:00|19519.3|19504.3|19519.3|19504.3|19529.3|19509.3|19514.3|19489.3|10
1603218600000|2020-10-20 18:30:00|19509.3|19494.3|19514.3|19499.3|19514.3|19499.3|19509.3|19494.3|4
1603218900000|2020-10-20 18:35:00|19509.3|19494.3|19509.3|19494.3|19509.3|19494.3|19509.3|19494.3|8
1603219200000|2020-10-20 18:40:00|||||||||1
1603219500000|2020-10-20 18:45:00|19514.3|19499.3|19509.3|19494.3|19514.3|19499.3|19509.3|19494.3|10
1603219800000|2020-10-20 18:50:00|||||||||3
1603220100000|2020-10-20 18:55:00|19514.3|19499.3|19514.3|19499.3|19514.3|19499.3|19509.3|19494.3|6
1603220400000|2020-10-20 19:00:00|19509.3|19494.3|19509.3|19494.3|19514.3|19499.3|19509.3|19494.3|13
1603220700000|2020-10-20 19:05:00|19504.3|19489.3|19474.3|19459.3|19504.3|19489.3|19474.3|19459.3|15
1603221000000|2020-10-20 19:10:00|19469.3|19454.3|19464.3|19449.3|19469.3|19454.3|19459.3|19444.3|38
1603221300000|2020-10-20 19:15:00|19459.3|19444.3|19464.3|19449.3|19474.3|19459.3|19449.3|19434.3|18
1603221600000|2020-10-20 19:20:00|19484.3|19469.3|19494.3|19479.3|19494.3|19479.3|19484.3|19469.3|9
1603221900000|2020-10-20 19:25:00|19499.3|19484.3|19504.3|19489.3|19504.3|19489.3|19484.3|19469.3|16
1603222200000|2020-10-20 19:30:00|19499.3|19484.3|19499.3|19484.3|19504.3|19489.3|19494.3|19479.3|22
1603222500000|2020-10-20 19:35:00|19494.3|19479.3|19474.3|19459.3|19499.3|19484.3|19474.3|19459.3|44
1603222800000|2020-10-20 19:40:00|19484.3|19469.3|19519.3|19504.3|19519.3|19504.3|19484.3|19469.3|14
1603223100000|2020-10-20 19:45:00|19514.3|19499.3|19499.3|19484.3|19514.3|19499.3|19499.3|19484.3|30
1603223400000|2020-10-20 19:50:00|19484.3|19469.3|19494.3|19479.3|19494.3|19479.3|19484.3|19469.3|23
1603223700000|2020-10-20 19:55:00|19489.3|19474.3|19479.3|19464.3|19489.3|19474.3|19474.3|19459.3|22
1603224000000|2020-10-20 20:00:00|19497.5|19457.5|19476.9|19436.9|19497.5|19457.5|19455.2|19415.2|0
1603224300000|2020-10-20 20:05:00|19476.7|19436.7|19481|19441|19489.5|19449.5|19465.4|19425.4|0
1603224600000|2020-10-20 20:10:00|19481.2|19441.2|19480.2|19440.2|19507.6|19467.6|19478.7|19438.7|0
1603224900000|2020-10-20 20:15:00|19479.7|19439.7|19478|19438|19481|19441|19478|19438|0
1603225200000|2020-10-20 20:20:00|19478.5|19438.5|19479|19439|19479.5|19439.5|19477|19437|0
1603225500000|2020-10-20 20:25:00|19479.5|19439.5|19478.5|19438.5|19480|19440|19478.5|19438.5|0
1603225800000|2020-10-20 20:30:00|19479.1|19439.1|19476.3|19436.3|19500.4|19460.4|19458.7|19418.7|0
1603226100000|2020-10-20 20:35:00|19476.5|19436.5|19419.8|19379.8|19477.5|19437.5|19417.4|19377.4|0
1603226400000|2020-10-20 20:40:00|19420|19380|19446.6|19406.6|19446.6|19406.6|19414.9|19374.9|0
1603226700000|2020-10-20 20:45:00|19446.9|19406.9|19487.7|19447.7|19498|19458|19445.4|19405.4|0
1603227000000|2020-10-20 20:50:00|19487.5|19447.5|19490.2|19450.2|19499.2|19459.2|19486.5|19446.5|0
1603227300000|2020-10-20 20:55:00|19489.9|19449.9|19484.6|19444.6|19493.1|19453.1|19479.9|19439.9|0
1603227600000|2020-10-20 21:00:00|19485.1|19445.1|19485.6|19445.6|19489.6|19449.6|19484.6|19444.6|0
1603227900000|2020-10-20 21:05:00|19486.1|19446.1|19485.9|19445.9|19490.6|19450.6|19485.4|19445.4|0
1603228200000|2020-10-20 21:10:00|19486.9|19446.9|19486.9|19446.9|19487.9|19447.9|19486.4|19446.4|0
1603228500000|2020-10-20 21:15:00|19486.4|19446.4|19486.9|19446.9|19487.9|19447.9|19483.4|19443.4|0
1603228800000|2020-10-20 21:20:00|19487.4|19447.4|19489.9|19449.9|19492.4|19452.4|19487.4|19447.4|0
1603229100000|2020-10-20 21:25:00|19490.4|19450.4|19491.9|19451.9|19491.9|19451.9|19489.9|19449.9|0
1603229400000|2020-10-20 21:30:00|19492.9|19452.9|19492.4|19452.4|19493.9|19453.9|19490.9|19450.9|0
1603229700000|2020-10-20 21:35:00|19491.9|19451.9|19491.9|19451.9|19492.9|19452.9|19490.9|19450.9|0
1603230000000|2020-10-20 21:40:00|19491.4|19451.4|19492.1|19452.1|19492.9|19452.9|19491.1|19451.1|0
1603230300000|2020-10-20 21:45:00|19491.6|19451.6|19491.1|19451.1|19492.1|19452.1|19491.1|19451.1|0
1603230600000|2020-10-20 21:50:00|19492.1|19452.1|19496.6|19456.6|19496.6|19456.6|19491.1|19451.1|0
1603230900000|2020-10-20 21:55:00|19495.6|19455.6|19497.1|19457.1|19500.1|19460.1|19495.6|19455.6|0
1603231200000|2020-10-20 22:00:00|19504.3|19464.3|19540.1|19500.1|19547.4|19507.4|19504.3|19464.3|0
1603231500000|2020-10-20 22:05:00|19540.3|19500.3|19536.7|19496.7|19542.5|19502.5|19532.5|19492.5|0
1603231800000|2020-10-20 22:10:00|19536.9|19496.9|19542.8|19502.8|19544|19504|19536.9|19496.9|0
1603232100000|2020-10-20 22:15:00|19543|19503|19532.5|19492.5|19549.3|19509.3|19527.7|19487.7|0
1603232400000|2020-10-20 22:20:00|19532.7|19492.7|19527.7|19487.7|19536.7|19496.7|19523.5|19483.5|0
1603232700000|2020-10-20 22:25:00|19527.6|19487.6|19512.1|19472.1|19528.9|19488.9|19508.4|19468.4|0
1603233000000|2020-10-20 22:30:00|19512.3|19472.3|19513.8|19473.8|19521.1|19481.1|19510.9|19470.9|0
1603233300000|2020-10-20 22:35:00|19513.6|19473.6|19523.5|19483.5|19525.2|19485.2|19512.1|19472.1|0
1603233600000|2020-10-20 22:40:00|19523.4|19483.4|19525.2|19485.2|19526.5|19486.5|19517.4|19477.4|0
1603233900000|2020-10-20 22:45:00|19525.1|19485.1|19527.7|19487.7|19527.7|19487.7|19523.5|19483.5|0
1603234200000|2020-10-20 22:50:00|19527.6|19487.6|19504.8|19464.8|19527.6|19487.6|19495.8|19455.8|0
1603234500000|2020-10-20 22:55:00|19504.9|19464.9|19549|19509|19556.6|19516.6|19504.2|19464.2|0
1603234800000|2020-10-20 23:00:00|19549.2|19509.2|19568.9|19528.9|19576.7|19536.7|19540|19500|0
1603235100000|2020-10-20 23:05:00|19568.8|19528.8|19579.3|19539.3|19586.6|19546.6|19564|19524|0
1603235400000|2020-10-20 23:10:00|19579.4|19539.4|19576.2|19536.2|19585.3|19545.3|19573.8|19533.8|0
1603235700000|2020-10-20 23:15:00|19576.4|19536.4|19583.5|19543.5|19590.1|19550.1|19570.9|19530.9|0
1603236000000|2020-10-20 23:20:00|19583.3|19543.3|19576.2|19536.2|19583.3|19543.3|19573.8|19533.8|0
1603236300000|2020-10-20 23:25:00|19576|19536|19572.1|19532.1|19578.7|19538.7|19569.1|19529.1|0
1603236600000|2020-10-20 23:30:00|19571.9|19531.9|19572.1|19532.1|19572.1|19532.1|19564.8|19524.8|0
1603236900000|2020-10-20 23:35:00|19571.9|19531.9|19558|19518|19578.5|19538.5|19556.8|19516.8|0
1603237200000|2020-10-20 23:40:00|19558.2|19518.2|19564.9|19524.9|19566.1|19526.1|19558|19518|0
1603237500000|2020-10-20 23:45:00|19565|19525|19554.7|19514.7|19565.5|19525.5|19554.7|19514.7|0
1603237800000|2020-10-20 23:50:00|19554.8|19514.8|19560.1|19520.1|19561.3|19521.3|19552.3|19512.3|0
1603238100000|2020-10-20 23:55:00|19560.2|19520.2|19564.9|19524.9|19566.1|19526.1|19555.9|19515.9|0
1603238400000|2020-10-21 00:00:00|19565.1|19525.1|19564.9|19524.9|19567.4|19527.4|19560.1|19520.1|0
1603238700000|2020-10-21 00:05:00|19564.7|19524.7|19561.1|19521.1|19564.9|19524.9|19552.1|19512.1|0
1603239000000|2020-10-21 00:10:00|19561.2|19521.2|19564.8|19524.8|19570.1|19530.1|19559.3|19519.3|0
1603239300000|2020-10-21 00:15:00|19564.9|19524.9|19594.4|19554.4|19599.5|19559.5|19557.7|19517.7|0
1603239600000|2020-10-21 00:20:00|19594.5|19554.5|19611|19571|19611.7|19571.7|19594.5|19554.5|0
1603239900000|2020-10-21 00:25:00|19610|19570|19600.2|19560.2|19611.2|19571.2|19594.5|19554.5|0
1603240200000|2020-10-21 00:30:00|19600.3|19560.3|19597.8|19557.8|19600.8|19560.8|19589.3|19549.3|0
1603240500000|2020-10-21 00:35:00|19597.9|19557.9|19583.8|19543.8|19600.6|19560.6|19583.6|19543.6|0
1603240800000|2020-10-21 00:40:00|19583.9|19543.9|19584.1|19544.1|19584.2|19544.2|19578|19538|0
1603241100000|2020-10-21 00:45:00|19584.2|19544.2|19566.2|19526.2|19584.2|19544.2|19558|19518|0
1603241400000|2020-10-21 00:50:00|19566.3|19526.3|19567|19527|19572.4|19532.4|19566.2|19526.2|0
1603241700000|2020-10-21 00:55:00|19567.1|19527.1|19555.9|19515.9|19578.9|19538.9|19555.6|19515.6|0
1603242000000|2020-10-21 01:00:00|19557.9|19517.9|19555.8|19515.8|19570|19530|19555.4|19515.4|0
1603242300000|2020-10-21 01:05:00|19555.7|19515.7|19556.3|19516.3|19567.6|19527.6|19555.6|19515.6|0
1603242600000|2020-10-21 01:10:00|19556.4|19516.4|19561.9|19521.9|19567.3|19527.3|19556|19516|0
1603242900000|2020-10-21 01:15:00|19561.8|19521.8|19567.1|19527.1|19578.6|19538.6|19561.8|19521.8|0
1603243200000|2020-10-21 01:20:00|19567.2|19527.2|19561.4|19521.4|19572.8|19532.8|19560.9|19520.9|0
1603243500000|2020-10-21 01:25:00|19561.2|19521.2|19567|19527|19567.1|19527.1|19555.4|19515.4|0
1603243800000|2020-10-21 01:30:00|19567.1|19527.1|19549.5|19509.5|19570|19530|19535.3|19495.3|0
1603244100000|2020-10-21 01:35:00|19549.4|19509.4|19550.1|19510.1|19555.6|19515.6|19543.9|19503.9|0
1603244400000|2020-10-21 01:40:00|19549.9|19509.9|19566.3|19526.3|19572.1|19532.1|19549.9|19509.9|0
1603244700000|2020-10-21 01:45:00|19566.4|19526.4|19580.4|19540.4|19580.4|19540.4|19566.4|19526.4|0
1603245000000|2020-10-21 01:50:00|19581.4|19541.4|19576.9|19536.9|19588.7|19548.7|19576.9|19536.9|0
1603245300000|2020-10-21 01:55:00|19577|19537|19576.7|19536.7|19577|19537|19571.2|19531.2|0
1603245600000|2020-10-21 02:00:00|19576.8|19536.8|19593.8|19553.8|19593.9|19553.9|19576.7|19536.7|0
1603245900000|2020-10-21 02:05:00|19593.7|19553.7|19599.7|19559.7|19599.9|19559.9|19588|19548|0
1603246200000|2020-10-21 02:10:00|19599.6|19559.6|19600.9|19560.9|19611.9|19571.9|19594.2|19554.2|0
1603246500000|2020-10-21 02:15:00|19601|19561|19594.6|19554.6|19611.7|19571.7|19594.5|19554.5|0
1603246800000|2020-10-21 02:20:00|19594.5|19554.5|19600.4|19560.4|19600.4|19560.4|19588.9|19548.9|0
1603247100000|2020-10-21 02:25:00|19600.6|19560.6|19594.8|19554.8|19606.4|19566.4|19594.8|19554.8|0
1603247400000|2020-10-21 02:30:00|19594.9|19554.9|19589.1|19549.1|19600.3|19560.3|19589|19549|0
1603247700000|2020-10-21 02:35:00|19589|19549|19588.7|19548.7|19589.3|19549.3|19583.2|19543.2|0
1603248000000|2020-10-21 02:40:00|19588.6|19548.6|19597.9|19557.9|19609.6|19569.6|19588.6|19548.6|0
1603248300000|2020-10-21 02:45:00|19597.8|19557.8|19620.9|19580.9|19621.9|19581.9|19597.8|19557.8|0
1603248600000|2020-10-21 02:50:00|19621|19581|19626.8|19586.8|19627|19587|19615.1|19575.1|0
1603248900000|2020-10-21 02:55:00|19626.9|19586.9|19598.8|19558.8|19626.9|19586.9|19598.8|19558.8|0
1603249200000|2020-10-21 03:00:00|19599.8|19559.8|19609.6|19569.6|19610.3|19570.3|19598.9|19558.9|0
1603249500000|2020-10-21 03:05:00|19608.6|19568.6|19615.4|19575.4|19615.6|19575.6|19601.2|19561.2|0
1603249800000|2020-10-21 03:10:00|19615.5|19575.5|19612.7|19572.7|19621.3|19581.3|19609.8|19569.8|0
1603250100000|2020-10-21 03:15:00|19612.8|19572.8|19609.4|19569.4|19615.2|19575.2|19604.3|19564.3|0
1603250400000|2020-10-21 03:20:00|19609.5|19569.5|19615.3|19575.3|19618.2|19578.2|19604|19564|0
1603250700000|2020-10-21 03:25:00|19615.4|19575.4|19615.3|19575.3|19621.2|19581.2|19615.3|19575.3|0
1603251000000|2020-10-21 03:30:00|19615.4|19575.4|19609.4|19569.4|19618.4|19578.4|19609.3|19569.3|0
1603251300000|2020-10-21 03:35:00|19609.3|19569.3|19603.3|19563.3|19609.5|19569.5|19603.3|19563.3|0
1603251600000|2020-10-21 03:40:00|19603.4|19563.4|19609.4|19569.4|19615|19575|19603.3|19563.3|0
1603251900000|2020-10-21 03:45:00|19609.3|19569.3|19634.8|19594.8|19634.8|19594.8|19609.2|19569.2|0
1603252200000|2020-10-21 03:50:00|19634.6|19594.6|19623.8|19583.8|19634.6|19594.6|19623.8|19583.8|0
1603252500000|2020-10-21 03:55:00|19624|19584|19617.9|19577.9|19624|19584|19617.8|19577.8|0
1603252800000|2020-10-21 04:00:00|19617.8|19577.8|19617.4|19577.4|19623.7|19583.7|19617.4|19577.4|0
1603253100000|2020-10-21 04:05:00|19617.3|19577.3|19616.9|19576.9|19617.3|19577.3|19611.5|19571.5|0
1603253400000|2020-10-21 04:10:00|19617|19577|19616.9|19576.9|19617.3|19577.3|19616.6|19576.6|0
1603253700000|2020-10-21 04:15:00|19617|19577|19617.1|19577.1|19617.1|19577.1|19616.7|19576.7|0
1603254000000|2020-10-21 04:20:00|19617.2|19577.2|19624.6|19584.6|19624.7|19584.7|19616.9|19576.9|0
1603254300000|2020-10-21 04:25:00|19624.9|19584.9|19630.7|19590.7|19631|19591|19624.8|19584.8|0
1603254600000|2020-10-21 04:30:00|19630.6|19590.6|19636.3|19596.3|19636.8|19596.8|19630.5|19590.5|0
1603254900000|2020-10-21 04:35:00|19636.4|19596.4|19636.3|19596.3|19642.2|19602.2|19636|19596|0
1603255200000|2020-10-21 04:40:00|19636.2|19596.2|19637.8|19597.8|19641.8|19601.8|19636.2|19596.2|0
1603255500000|2020-10-21 04:45:00|19637.9|19597.9|19637.7|19597.7|19638|19598|19637.6|19597.6|0
1603255800000|2020-10-21 04:50:00|19637.6|19597.6|19637.6|19597.6|19637.7|19597.7|19637|19597|0
1603256100000|2020-10-21 04:55:00|19637.7|19597.7|19642.9|19602.9|19643.1|19603.1|19637.4|19597.4|0
1603256400000|2020-10-21 05:00:00|19643|19603|19636.2|19596.2|19649.1|19609.1|19636|19596|0
1603256700000|2020-10-21 05:05:00|19636.3|19596.3|19624.2|19584.2|19641.9|19601.9|19624.2|19584.2|0
1603257000000|2020-10-21 05:10:00|19624.1|19584.1|19629.7|19589.7|19629.7|19589.7|19623.9|19583.9|0
1603257300000|2020-10-21 05:15:00|19629.8|19589.8|19618.1|19578.1|19629.9|19589.9|19617.8|19577.8|0
1603257600000|2020-10-21 05:20:00|19618|19578|19609.7|19569.7|19618.2|19578.2|19608.9|19568.9|0
1603257900000|2020-10-21 05:25:00|19609.6|19569.6|19609.2|19569.2|19609.8|19569.8|19608.7|19568.7|0
1603258200000|2020-10-21 05:30:00|19609.1|19569.1|19608.8|19568.8|19614.7|19574.7|19608.4|19568.4|0
1603258500000|2020-10-21 05:35:00|19608.7|19568.7|19608|19568|19608.7|19568.7|19601.9|19561.9|0
1603258800000|2020-10-21 05:40:00|19608.1|19568.1|19619.8|19579.8|19620|19580|19608|19568|0
1603259100000|2020-10-21 05:45:00|19619.9|19579.9|19608.7|19568.7|19619.9|19579.9|19608.7|19568.7|0
1603259400000|2020-10-21 05:50:00|19608.5|19568.5|19609.1|19569.1|19609.1|19569.1|19603|19563|0
1603259700000|2020-10-21 05:55:00|19611.1|19571.1|19583.8|19543.8|19614.9|19574.9|19583.8|19543.8|0
1603260000000|2020-10-21 06:00:00|19581.8|19541.8|19539.3|19524.3|19581.8|19541.8|19534.3|19519.3|42
1603260300000|2020-10-21 06:05:00|19534.3|19519.3|19539.3|19524.3|19539.3|19524.3|19529.3|19514.3|36
1603260600000|2020-10-21 06:10:00|19544.3|19529.3|19559.3|19544.3|19559.3|19544.3|19544.3|19529.3|40
1603260900000|2020-10-21 06:15:00|19564.3|19549.3|19559.3|19544.3|19564.3|19549.3|19549.3|19534.3|42
1603261200000|2020-10-21 06:20:00|19564.3|19549.3|19564.3|19549.3|19569.3|19554.3|19564.3|19549.3|16
1603261500000|2020-10-21 06:25:00|19574.3|19559.3|19589.3|19574.3|19589.3|19574.3|19569.3|19554.3|25
1603261800000|2020-10-21 06:30:00|19579.3|19564.3|19579.3|19564.3|19584.3|19569.3|19579.3|19564.3|16
1603262100000|2020-10-21 06:35:00|19569.3|19554.3|19584.3|19569.3|19584.3|19569.3|19569.3|19554.3|18
1603262400000|2020-10-21 06:40:00|19589.3|19574.3|19589.3|19574.3|19599.3|19584.3|19589.3|19574.3|44
1603262700000|2020-10-21 06:45:00|19594.3|19579.3|19589.3|19574.3|19594.3|19579.3|19589.3|19574.3|14
1603263000000|2020-10-21 06:50:00|19594.3|19579.3|19589.3|19574.3|19594.3|19579.3|19589.3|19574.3|15
1603263300000|2020-10-21 06:55:00|19594.3|19579.3|19574.3|19559.3|19594.3|19579.3|19569.3|19554.3|30
1603263600000|2020-10-21 07:00:00|19554.3|19539.3|19469.3|19454.3|19564.3|19549.3|19469.3|19454.3|553
1603263900000|2020-10-21 07:05:00|19464.3|19449.3|19454.3|19439.3|19474.3|19459.3|19424.3|19409.3|433
1603264200000|2020-10-21 07:10:00|19449.3|19434.3|19429.3|19414.3|19449.3|19434.3|19399.3|19384.3|414
1603264500000|2020-10-21 07:15:00|19434.3|19419.3|19429.3|19414.3|19439.3|19424.3|19399.3|19384.3|300
1603264800000|2020-10-21 07:20:00|19424.3|19409.3|19409.3|19394.3|19424.3|19409.3|19394.3|19379.3|286
1603265100000|2020-10-21 07:25:00|19414.3|19399.3|19424.3|19409.3|19429.3|19414.3|19394.3|19379.3|203
1603265400000|2020-10-21 07:30:00|19419.3|19404.3|19459.3|19444.3|19459.3|19444.3|19404.3|19389.3|315
1603265700000|2020-10-21 07:35:00|19454.3|19439.3|19479.3|19464.3|19479.3|19464.3|19454.3|19439.3|177
1603266000000|2020-10-21 07:40:00|19482.1|19467.1|19422.1|19407.1|19482.1|19467.1|19417.1|19402.1|247
1603266300000|2020-10-21 07:45:00|19417.1|19402.1|19392.1|19377.1|19417.1|19402.1|19372.1|19357.1|319
1603266600000|2020-10-21 07:50:00|19387.1|19372.1|19412.1|19397.1|19412.1|19397.1|19367.1|19352.1|205
1603266900000|2020-10-21 07:55:00|19407.1|19392.1|19407.1|19392.1|19427.1|19412.1|19402.1|19387.1|162
1603267200000|2020-10-21 08:00:00|19402.1|19387.1|19387.1|19372.1|19427.1|19412.1|19382.1|19367.1|256
1603267500000|2020-10-21 08:05:00|19382.1|19367.1|19352.1|19337.1|19382.1|19367.1|19347.1|19332.1|346
1603267800000|2020-10-21 08:10:00|19347.1|19332.1|19372.1|19357.1|19372.1|19357.1|19337.1|19322.1|155
1603268100000|2020-10-21 08:15:00|19367.1|19352.1|19347.1|19332.1|19367.1|19352.1|19337.1|19322.1|142
1603268400000|2020-10-21 08:20:00|19337.1|19322.1|19307.1|19292.1|19342.1|19327.1|19297.1|19282.1|303
1603268700000|2020-10-21 08:25:00|19302.1|19287.1|19322.1|19307.1|19327.1|19312.1|19302.1|19287.1|205
1603269000000|2020-10-21 08:30:00|19317.1|19302.1|19332.1|19317.1|19337.1|19322.1|19312.1|19297.1|196
1603269300000|2020-10-21 08:35:00|19327.1|19312.1|19342.1|19327.1|19347.1|19332.1|19317.1|19302.1|157
1603269600000|2020-10-21 08:40:00|19337.1|19322.1|19292.1|19277.1|19337.1|19322.1|19292.1|19277.1|205
1603269900000|2020-10-21 08:45:00|19287.1|19272.1|19312.1|19297.1|19312.1|19297.1|19282.1|19267.1|152
1603270200000|2020-10-21 08:50:00|19307.1|19292.1|19292.1|19277.1|19312.1|19297.1|19287.1|19272.1|128
1603270500000|2020-10-21 08:55:00|19287.1|19272.1|19257.1|19242.1|19287.1|19272.1|19252.1|19237.1|143
1603270800000|2020-10-21 09:00:00|19252.1|19237.1|19257.1|19242.1|19277.1|19262.1|19232.1|19217.1|267
1603271100000|2020-10-21 09:05:00|19252.1|19237.1|19262.1|19247.1|19262.1|19247.1|19247.1|19232.1|258
1603271400000|2020-10-21 09:10:00|19257.1|19242.1|19262.1|19247.1|19277.1|19262.1|19257.1|19242.1|151
1603271700000|2020-10-21 09:15:00|19257.1|19242.1|19277.1|19262.1|19282.1|19267.1|19252.1|19237.1|176
1603272000000|2020-10-21 09:20:00|19272.1|19257.1|19302.1|19287.1|19302.1|19287.1|19272.1|19257.1|130
1603272300000|2020-10-21 09:25:00|19307.1|19292.1|19312.1|19297.1|19317.1|19302.1|19297.1|19282.1|147
1603272600000|2020-10-21 09:30:00|19307.1|19292.1|19287.1|19272.1|19307.1|19292.1|19287.1|19272.1|110
1603272900000|2020-10-21 09:35:00|19282.1|19267.1|19312.1|19297.1|19312.1|19297.1|19277.1|19262.1|200
1603273200000|2020-10-21 09:40:00|19317.1|19302.1|19347.1|19332.1|19352.1|19337.1|19317.1|19302.1|225
1603273500000|2020-10-21 09:45:00|19352.1|19337.1|19322.1|19307.1|19352.1|19337.1|19322.1|19307.1|132
1603273800000|2020-10-21 09:50:00|19327.1|19312.1|19312.1|19297.1|19332.1|19317.1|19312.1|19297.1|84
1603274100000|2020-10-21 09:55:00|19307.1|19292.1|19327.1|19312.1|19327.1|19312.1|19307.1|19292.1|66
1603274400000|2020-10-21 10:00:00|19337.1|19322.1|19312.1|19297.1|19337.1|19322.1|19307.1|19292.1|78
1603274700000|2020-10-21 10:05:00|19307.1|19292.1|19292.1|19277.1|19307.1|19292.1|19287.1|19272.1|93
1603275000000|2020-10-21 10:10:00|19297.1|19282.1|19302.1|19287.1|19312.1|19297.1|19297.1|19282.1|46
1603275300000|2020-10-21 10:15:00|19297.1|19282.1|19297.1|19282.1|19307.1|19292.1|19292.1|19277.1|60
1603275600000|2020-10-21 10:20:00|19292.1|19277.1|19322.1|19307.1|19327.1|19312.1|19292.1|19277.1|80
1603275900000|2020-10-21 10:25:00|19317.1|19302.1|19322.1|19307.1|19337.1|19322.1|19317.1|19302.1|35
1603276200000|2020-10-21 10:30:00|19327.1|19312.1|19312.1|19297.1|19332.1|19317.1|19312.1|19297.1|67
1603276500000|2020-10-21 10:35:00|19317.1|19302.1|19342.1|19327.1|19347.1|19332.1|19317.1|19302.1|83
1603276800000|2020-10-21 10:40:00|19347.1|19332.1|19307.1|19292.1|19347.1|19332.1|19307.1|19292.1|147
1603277100000|2020-10-21 10:45:00|19312.1|19297.1|19357.1|19342.1|19357.1|19342.1|19307.1|19292.1|137
1603277400000|2020-10-21 10:50:00|19367.1|19352.1|19337.1|19322.1|19367.1|19352.1|19332.1|19317.1|80
1603277700000|2020-10-21 10:55:00|19342.1|19327.1|19337.1|19322.1|19342.1|19327.1|19327.1|19312.1|78
1603278000000|2020-10-21 11:00:00|19327.1|19312.1|19302.1|19287.1|19332.1|19317.1|19302.1|19287.1|145
1603278300000|2020-10-21 11:05:00|19307.1|19292.1|19287.1|19272.1|19312.1|19297.1|19282.1|19267.1|118
1603278600000|2020-10-21 11:10:00|19282.1|19267.1|19287.1|19272.1|19297.1|19282.1|19282.1|19267.1|124
1603278900000|2020-10-21 11:15:00|19292.1|19277.1|19292.1|19277.1|19292.1|19277.1|19262.1|19247.1|249
1603279200000|2020-10-21 11:20:00|19287.1|19272.1|19267.1|19252.1|19287.1|19272.1|19257.1|19242.1|146
1603279500000|2020-10-21 11:25:00|19262.1|19247.1|19257.1|19242.1|19267.1|19252.1|19247.1|19232.1|156
1603279800000|2020-10-21 11:30:00|19252.1|19237.1|19267.1|19252.1|19267.1|19252.1|19252.1|19237.1|147
1603280100000|2020-10-21 11:35:00|19272.1|19257.1|19267.1|19252.1|19277.1|19262.1|19262.1|19247.1|137
1603280400000|2020-10-21 11:40:00|19272.1|19257.1|19252.1|19237.1|19282.1|19267.1|19252.1|19237.1|74
1603280700000|2020-10-21 11:45:00|19247.1|19232.1|19242.1|19227.1|19257.1|19242.1|19237.1|19222.1|163
1603281000000|2020-10-21 11:50:00|19237.1|19222.1|19242.7|19227.7|19260.7|19245.7|19237.1|19222.1|93
1603281300000|2020-10-21 11:55:00|19243.5|19228.5|19244|19229|19249|19234|19239|19224|96
1603281600000|2020-10-21 12:00:00|19239|19224|19229|19214|19244|19229|19219|19204|193
1603281900000|2020-10-21 12:05:00|19224|19209|19229|19214|19229|19214|19209|19194|293
1603282200000|2020-10-21 12:10:00|19224|19209|19214|19199|19224|19209|19209|19194|92
1603282500000|2020-10-21 12:15:00|19219|19204|19234|19219|19234|19219|19209|19194|193
1603282800000|2020-10-21 12:20:00|19229|19214|19209|19194|19239|19224|19204|19189|154
1603283100000|2020-10-21 12:25:00|19214|19199|19219|19204|19219|19204|19209|19194|85
1603283400000|2020-10-21 12:30:00|19214|19199|19204|19189|19219|19204|19204|19189|137
1603283700000|2020-10-21 12:35:00|19199|19184|19239|19224|19239|19224|19194|19179|174
1603284000000|2020-10-21 12:40:00|19244|19229|19229|19214|19244|19229|19229|19214|81
1603284300000|2020-10-21 12:45:00|19224|19209|19219|19204|19229|19214|19219|19204|101
1603284600000|2020-10-21 12:50:00|19224|19209|19229|19214|19239|19224|19224|19209|98
1603284900000|2020-10-21 12:55:00|19234|19219|19204|19189|19234|19219|19204|19189|75
1603285200000|2020-10-21 13:00:00|19199|19184|19199|19184|19204|19189|19194|19179|181
1603285500000|2020-10-21 13:05:00|19194|19179|19159|19144|19194|19179|19154|19139|317
1603285800000|2020-10-21 13:10:00|19164|19149|19169|19154|19169|19154|19164|19149|153
1603286100000|2020-10-21 13:15:00|19164|19149|19174|19159|19184|19169|19159|19144|208
1603286400000|2020-10-21 13:20:00|19169|19154|19169|19154|19169|19154|19164|19149|95
1603286700000|2020-10-21 13:25:00|19174|19159|19179|19164|19184|19169|19169|19154|153
1603287000000|2020-10-21 13:30:00|19184|19169|19194|19179|19199|19184|19164|19149|209
1603287300000|2020-10-21 13:35:00|19199|19184|19199|19184|19204|19189|19179|19164|132
1603287600000|2020-10-21 13:40:00|19204|19189|19239|19224|19249|19234|19204|19189|153
1603287900000|2020-10-21 13:45:00|19234|19219|19204|19189|19239|19224|19204|19189|428
1603288200000|2020-10-21 13:50:00|19209|19194|19224|19209|19224|19209|19199|19184|365
1603288500000|2020-10-21 13:55:00|19219|19204|19254|19239|19264|19249|19204|19189|389
1603288800000|2020-10-21 14:00:00|19249|19234|19244|19229|19254|19239|19234|19219|206
1603289100000|2020-10-21 14:05:00|19249|19234|19259|19244|19264|19249|19239|19224|192
1603289400000|2020-10-21 14:10:00|19258.9|19243.9|19263.9|19248.9|19268.9|19253.9|19243.9|19228.9|628
1603289700000|2020-10-21 14:15:00|19258.9|19243.9|19253.9|19238.9|19268.9|19253.9|19233.9|19218.9|198
1603290000000|2020-10-21 14:20:00|19258.9|19243.9|19238.9|19223.9|19263.9|19248.9|19238.9|19223.9|110
1603290300000|2020-10-21 14:25:00|19233.9|19218.9|19218.9|19203.9|19243.9|19228.9|19213.9|19198.9|247
1603290600000|2020-10-21 14:30:00|19213.9|19198.9|19208.9|19193.9|19228.9|19213.9|19208.9|19193.9|223
1603290900000|2020-10-21 14:35:00|19213.9|19198.9|19233.9|19218.9|19233.9|19218.9|19203.9|19188.9|378
1603291200000|2020-10-21 14:40:00|19238.9|19223.9|19238.9|19223.9|19253.9|19238.9|19238.9|19223.9|123
1603291500000|2020-10-21 14:45:00|19233.9|19218.9|19208.9|19193.9|19233.9|19218.9|19208.9|19193.9|110
1603291800000|2020-10-21 14:50:00|19203.9|19188.9|19183.9|19168.9|19203.9|19188.9|19183.9|19168.9|204
1603292100000|2020-10-21 14:55:00|19188.9|19173.9|19198.9|19183.9|19198.9|19183.9|19183.9|19168.9|171
1603292400000|2020-10-21 15:00:00|19193.9|19178.9|19163.9|19148.9|19193.9|19178.9|19158.9|19143.9|321
1603292700000|2020-10-21 15:05:00|19158.9|19143.9|19158.9|19143.9|19163.9|19148.9|19153.9|19138.9|309
1603293000000|2020-10-21 15:10:00|19153.9|19138.9|19128.9|19113.9|19153.9|19138.9|19123.9|19108.9|390
1603293300000|2020-10-21 15:15:00|19123.9|19108.9|19108.9|19093.9|19128.9|19113.9|19088.9|19073.9|613
1603293600000|2020-10-21 15:20:00|19113.9|19098.9|19118.9|19103.9|19123.9|19108.9|19098.9|19083.9|585
1603293900000|2020-10-21 15:25:00|19113.9|19098.9|19123.9|19108.9|19128.9|19113.9|19098.9|19083.9|637
1603294200000|2020-10-21 15:30:00|19118.9|19103.9|19093.9|19078.9|19128.9|19113.9|19078.9|19063.9|981
1603294500000|2020-10-21 15:35:00|19098.9|19083.9|19098.9|19083.9|19108.9|19093.9|19093.9|19078.9|376
1603294800000|2020-10-21 15:40:00|19103.9|19088.9|19108.9|19093.9|19113.9|19098.9|19098.9|19083.9|234
1603295100000|2020-10-21 15:45:00|19098.9|19083.9|19113.9|19098.9|19113.9|19098.9|19098.9|19083.9|73
1603295400000|2020-10-21 15:50:00|19118.9|19093.9|19113.9|19093.9|19123.9|19098.9|19113.9|19088.9|53
1603295700000|2020-10-21 15:55:00|19108.9|19088.9|19083.9|19063.9|19108.9|19093.9|19073.9|19053.9|63
1603296000000|2020-10-21 16:00:00|19088.9|19068.9|19093.9|19073.9|19103.9|19078.9|19083.9|19063.9|12
1603296300000|2020-10-21 16:05:00|19088.9|19068.9|19103.9|19078.9|19103.9|19083.9|19083.9|19063.9|17
1603296600000|2020-10-21 16:10:00|19098.9|19073.9|19098.9|19078.9|19103.9|19078.9|19088.9|19063.9|15
1603296900000|2020-10-21 16:15:00|19103.9|19073.9|19103.9|19078.9|19113.9|19093.9|19093.9|19073.9|76
1603297200000|2020-10-21 16:20:00|19098.9|19083.9|19148.9|19123.9|19158.9|19138.9|19098.9|19083.9|103
1603297500000|2020-10-21 16:25:00|19143.9|19128.9|19128.9|19108.9|19153.9|19128.9|19118.9|19098.9|70
1603297800000|2020-10-21 16:30:00|19123.9|19103.9|19098.9|19078.9|19133.9|19108.9|19088.9|19063.9|39
1603298100000|2020-10-21 16:35:00|19093.9|19073.9|19098.9|19073.9|19103.9|19078.9|19083.9|19063.9|39
1603298400000|2020-10-21 16:40:00|19093.9|19068.9|19088.9|19068.9|19098.9|19073.9|19083.9|19063.9|42
1603298700000|2020-10-21 16:45:00|19093.9|19073.9|19073.9|19053.9|19093.9|19073.9|19073.9|19053.9|47
1603299000000|2020-10-21 16:50:00|19078.9|19058.9|19073.9|19048.9|19088.9|19068.9|19063.9|19043.9|37
1603299300000|2020-10-21 16:55:00|19068.9|19053.9|19073.9|19053.9|19078.9|19058.9|19063.9|19038.9|42
1603299600000|2020-10-21 17:00:00|19068.9|19048.9|19088.9|19068.9|19088.9|19068.9|19068.9|19048.9|11
1603299900000|2020-10-21 17:05:00|19083.9|19063.9|19083.9|19063.9|19093.9|19068.9|19078.9|19058.9|10
1603300200000|2020-10-21 17:10:00|19078.9|19058.9|19093.9|19068.9|19093.9|19073.9|19078.9|19058.9|19
1603300500000|2020-10-21 17:15:00|19098.9|19073.9|19108.9|19083.9|19113.9|19088.9|19098.9|19073.9|8
1603300800000|2020-10-21 17:20:00|19103.9|19078.9|19098.9|19078.9|19103.9|19078.9|19088.9|19068.9|15
1603301100000|2020-10-21 17:25:00|19093.9|19073.9|19098.9|19073.9|19098.9|19078.9|19093.9|19068.9|3
1603301400000|2020-10-21 17:30:00|19102.9|19074.9|19098.9|19073.9|19103.9|19078.9|19093.9|19073.9|9
1603301700000|2020-10-21 17:35:00|19093.9|19068.9|19078.9|19058.9|19093.9|19068.9|19078.9|19058.9|6
1603302000000|2020-10-21 17:40:00|19083.9|19063.9|19088.9|19063.9|19088.9|19063.9|19078.9|19058.9|0
1603302300000|2020-10-21 17:45:00|19083.9|19068.9|19098.9|19078.9|19098.9|19078.9|19083.9|19068.9|2
1603302600000|2020-10-21 17:50:00|19103.9|19083.9|19098.9|19078.9|19113.9|19093.9|19098.9|19078.9|21
1603302900000|2020-10-21 17:55:00|19103.9|19073.9|19088.9|19063.9|19103.9|19078.9|19083.9|19058.9|8
1603303200000|2020-10-21 18:00:00|19093.9|19068.9|19098.9|19078.9|19103.9|19083.9|19083.9|19058.9|7
1603303500000|2020-10-21 18:05:00|19103.9|19073.9|19103.9|19078.9|19108.9|19083.9|19093.9|19073.9|5
1603303800000|2020-10-21 18:10:00|19098.9|19083.9|19113.9|19093.9|19113.9|19093.9|19098.9|19078.9|1
1603304100000|2020-10-21 18:15:00|19118.9|19098.9|19108.9|19088.9|19118.9|19098.9|19108.9|19088.9|25
1603304400000|2020-10-21 18:20:00|19113.9|19093.9|19108.9|19083.9|19113.9|19093.9|19103.9|19078.9|23
1603304700000|2020-10-21 18:25:00|19113.9|19088.9|19118.9|19103.9|19133.9|19113.9|19108.9|19083.9|30
1603305000000|2020-10-21 18:30:00|19113.9|19098.9|19118.9|19103.9|19123.9|19108.9|19113.9|19098.9|15
1603305300000|2020-10-21 18:35:00|19123.9|19108.9|19123.9|19108.9|19123.9|19108.9|19118.9|19103.9|13
1603305600000|2020-10-21 18:40:00|19118.9|19103.9|19133.9|19118.9|19133.9|19118.9|19118.9|19103.9|22
1603305900000|2020-10-21 18:45:00|19143.9|19128.9|19143.9|19128.9|19148.9|19133.9|19138.9|19123.9|29
1603306200000|2020-10-21 18:50:00|19138.9|19123.9|19138.9|19123.9|19143.9|19128.9|19128.9|19113.9|25
1603306500000|2020-10-21 18:55:00|19133.9|19118.9|19148.9|19133.9|19148.9|19133.9|19133.9|19118.9|28
1603306800000|2020-10-21 19:00:00|19143.9|19128.9|19128.9|19113.9|19143.9|19128.9|19128.9|19113.9|10
1603307100000|2020-10-21 19:05:00|19118.9|19103.9|19103.9|19088.9|19118.9|19103.9|19103.9|19088.9|19
1603307400000|2020-10-21 19:10:00|19108.9|19093.9|19103.9|19088.9|19108.9|19093.9|19103.9|19088.9|12
1603307700000|2020-10-21 19:15:00|19098.9|19083.9|19093.9|19078.9|19098.9|19083.9|19088.9|19073.9|11
1603308000000|2020-10-21 19:20:00|19098.9|19083.9|19108.9|19093.9|19113.9|19098.9|19098.9|19083.9|16
1603308300000|2020-10-21 19:25:00|19113.9|19098.9|19108.9|19093.9|19123.9|19108.9|19108.9|19093.9|20
1603308600000|2020-10-21 19:30:00|19113.9|19098.9|19093.9|19078.9|19118.9|19103.9|19093.9|19078.9|30
1603308900000|2020-10-21 19:35:00|19098.9|19083.9|19083.9|19068.9|19098.9|19083.9|19078.9|19063.9|33
1603309200000|2020-10-21 19:40:00|19078.9|19063.9|19048.9|19033.9|19083.9|19068.9|19043.9|19028.9|52
1603309500000|2020-10-21 19:45:00|19053.9|19038.9|19058.9|19043.9|19063.9|19048.9|19053.9|19038.9|28
1603309800000|2020-10-21 19:50:00|19068.9|19053.9|19073.9|19058.9|19078.9|19063.9|19063.9|19048.9|39
1603310100000|2020-10-21 19:55:00|19068.9|19053.9|19053.9|19038.9|19078.9|19063.9|19053.9|19038.9|57
1603310400000|2020-10-21 20:00:00|19074.2|19034.2|19103.2|19063.2|19104.4|19064.4|19072.5|19032.5|0
1603310700000|2020-10-21 20:05:00|19103.4|19063.4|19118.1|19078.1|19129|19089|19095.4|19055.4|0
1603311000000|2020-10-21 20:10:00|19118.2|19078.2|19103.8|19063.8|19123|19083|19091.8|19051.8|0
1603311300000|2020-10-21 20:15:00|19104|19064|19104.5|19064.5|19109|19069|19103|19063|0
1603311600000|2020-10-21 20:20:00|19105|19065|19106|19066|19106|19066|19103|19063|0
1603311900000|2020-10-21 20:25:00|19104.5|19064.5|19100|19060|19105|19065|19100|19060|0
1603312200000|2020-10-21 20:30:00|19099.8|19059.8|19110.2|19070.2|19112.2|19072.2|19097.2|19057.2|0
1603312500000|2020-10-21 20:35:00|19110.4|19070.4|19106.6|19066.6|19111.4|19071.4|19099.4|19059.4|0
1603312800000|2020-10-21 20:40:00|19106.4|19066.4|19096.5|19056.5|19106.4|19066.4|19095.3|19055.3|0
1603313100000|2020-10-21 20:45:00|19096.7|19056.7|19089.2|19049.2|19099.4|19059.4|19086.8|19046.8|0
1603313400000|2020-10-21 20:50:00|19089|19049|19088|19048|19096.5|19056.5|19086.8|19046.8|0
1603313700000|2020-10-21 20:55:00|19087.8|19047.8|19092.6|19052.6|19095.3|19055.3|19085.6|19045.6|0
1603314000000|2020-10-21 21:00:00|19093.1|19053.1|19092.1|19052.1|19093.6|19053.6|19092.1|19052.1|0
1603314300000|2020-10-21 21:05:00|19093.1|19053.1|19093.6|19053.6|19094.1|19054.1|19092.1|19052.1|0
1603314600000|2020-10-21 21:10:00|19094.1|19054.1|19095.6|19055.6|19095.6|19055.6|19094.1|19054.1|0
1603314900000|2020-10-21 21:15:00|19094.6|19054.6|19093.6|19053.6|19094.6|19054.6|19093.6|19053.6|0
1603315200000|2020-10-21 21:20:00|19097.1|19057.1|19093.6|19053.6|19097.1|19057.1|19093.6|19053.6|0
1603315500000|2020-10-21 21:25:00|19094.1|19054.1|19093.1|19053.1|19096.1|19056.1|19093.1|19053.1|0
1603315800000|2020-10-21 21:30:00|19094.1|19054.1|19084.6|19044.6|19094.6|19054.6|19080.6|19040.6|0
1603316100000|2020-10-21 21:35:00|19085.6|19045.6|19086.6|19046.6|19092.6|19052.6|19085.6|19045.6|0
1603316400000|2020-10-21 21:40:00|19087.6|19047.6|19087.6|19047.6|19088.6|19048.6|19084.6|19044.6|0
1603316700000|2020-10-21 21:45:00|19087.1|19047.1|19086.1|19046.1|19087.6|19047.6|19084.6|19044.6|0
1603317000000|2020-10-21 21:50:00|19086.6|19046.6|19088.6|19048.6|19088.6|19048.6|19086.6|19046.6|0
1603317300000|2020-10-21 21:55:00|19087.6|19047.6|19088|19048|19091|19051|19086.6|19046.6|0
1603317600000|2020-10-21 22:00:00|19086.7|19046.7|19080.7|19040.7|19091.4|19051.4|19077.1|19037.1|0
1603317900000|2020-10-21 22:05:00|19080.8|19040.8|19076.5|19036.5|19081.3|19041.3|19075.3|19035.3|0
1603318200000|2020-10-21 22:10:00|19077.1|19037.1|19081.3|19041.3|19081.3|19041.3|19077.1|19037.1|0
1603318500000|2020-10-21 22:15:00|19081.2|19041.2|19090.2|19050.2|19091.4|19051.4|19080.7|19040.7|0
1603318800000|2020-10-21 22:20:00|19090.6|19050.6|19092.6|19052.6|19100.4|19060.4|19090.2|19050.2|0
1603319100000|2020-10-21 22:25:00|19092.4|19052.4|19102.8|19062.8|19105.2|19065.2|19091.4|19051.4|0
1603319400000|2020-10-21 22:30:00|19103.2|19063.2|19100.4|19060.4|19105.2|19065.2|19097.5|19057.5|0
1603319700000|2020-10-21 22:35:00|19100.2|19060.2|19096.3|19056.3|19100.4|19060.4|19093.8|19053.8|0
1603320000000|2020-10-21 22:40:00|19096.2|19056.2|19104|19064|19105.2|19065.2|19095.1|19055.1|0
1603320300000|2020-10-21 22:45:00|19103.8|19063.8|19105.2|19065.2|19105.8|19065.8|19100.4|19060.4|0
1603320600000|2020-10-21 22:50:00|19105|19065|19090.2|19050.2|19106.4|19066.4|19090.2|19050.2|0
1603320900000|2020-10-21 22:55:00|19090.4|19050.4|19077.7|19037.7|19093.8|19053.8|19075.3|19035.3|0
1603321200000|2020-10-21 23:00:00|19077.8|19037.8|19080.7|19040.7|19085.4|19045.4|19074.1|19034.1|0
1603321500000|2020-10-21 23:05:00|19080.8|19040.8|19086.6|19046.6|19087.2|19047.2|19080.7|19040.7|0
1603321800000|2020-10-21 23:10:00|19086.4|19046.4|19098.1|19058.1|19098.1|19058.1|19085.4|19045.4|0
1603322100000|2020-10-21 23:15:00|19098.2|19058.2|19091.9|19051.9|19099.3|19059.3|19091.9|19051.9|0
1603322400000|2020-10-21 23:20:00|19091.4|19051.4|19068.6|19028.6|19092|19052|19057.3|19017.3|0
1603322700000|2020-10-21 23:25:00|19068.5|19028.5|19068.6|19028.6|19075.9|19035.9|19066.9|19026.9|0
1603323000000|2020-10-21 23:30:00|19068.8|19028.8|19064.5|19024.5|19074.7|19034.7|19062.1|19022.1|0
1603323300000|2020-10-21 23:35:00|19064.3|19024.3|18988.2|18948.2|19066.9|19026.9|18954.2|18914.2|0
1603323600000|2020-10-21 23:40:00|18988.4|18948.4|18996.7|18956.7|19017.5|18977.5|18986.4|18946.4|0
1603323900000|2020-10-21 23:45:00|18997.7|18957.7|18988.3|18948.3|19005.5|18965.5|18954.1|18914.1|0
1603324200000|2020-10-21 23:50:00|18990.6|18950.6|19005.2|18965.2|19011.1|18971.1|18985.8|18945.8|0
1603324500000|2020-10-21 23:55:00|19005.3|18965.3|19015.4|18975.4|19019|18979|19005.2|18965.2|0
1603324800000|2020-10-22 00:00:00|19015.2|18975.2|19026.4|18986.4|19034.1|18994.1|19006.4|18966.4|0
1603325100000|2020-10-22 00:05:00|19026.1|18986.1|19003.5|18963.5|19026.1|18986.1|18993.3|18953.3|0
1603325400000|2020-10-22 00:10:00|19003.6|18963.6|18976.9|18936.9|19007|18967|18964.7|18924.7|0
1603325700000|2020-10-22 00:15:00|18977.2|18937.2|19008.5|18968.5|19024.5|18984.5|18975.7|18935.7|0
1603326000000|2020-10-22 00:20:00|19008.6|18968.6|19000.1|18960.1|19014.9|18974.9|18999.8|18959.8|0
1603326300000|2020-10-22 00:25:00|19000.2|18960.2|19001.1|18961.1|19007|18967|19000|18960|0
1603326600000|2020-10-22 00:30:00|19001.2|18961.2|19006.3|18966.3|19012.6|18972.6|18988.8|18948.8|0
1603326900000|2020-10-22 00:35:00|19006.4|18966.4|19006|18966|19012.4|18972.4|19000.5|18960.5|0
1603327200000|2020-10-22 00:40:00|19006.1|18966.1|19011.3|18971.3|19017.2|18977.2|19005.9|18965.9|0
1603327500000|2020-10-22 00:45:00|19011.2|18971.2|19028.8|18988.8|19028.8|18988.8|19011|18971|0
1603327800000|2020-10-22 00:50:00|19028.9|18988.9|19029|18989|19034.6|18994.6|19023.5|18983.5|0
1603328100000|2020-10-22 00:55:00|19028.9|18988.9|19034.8|18994.8|19040.4|19000.4|19028.8|18988.8|0
1603328400000|2020-10-22 01:00:00|19034.9|18994.9|19034.8|18994.8|19040.2|19000.2|19029.1|18989.1|0
1603328700000|2020-10-22 01:05:00|19035|18995|19023.6|18983.6|19035|18995|19018.2|18978.2|0
1603329000000|2020-10-22 01:10:00|19023.8|18983.8|19034.8|18994.8|19035.1|18995.1|19023.8|18983.8|0
1603329300000|2020-10-22 01:15:00|19035|18995|19029.8|18989.8|19035.1|18995.1|19023.9|18983.9|0
1603329600000|2020-10-22 01:20:00|19029.9|18989.9|19026.8|18986.8|19035.5|18995.5|19024.2|18984.2|0
1603329900000|2020-10-22 01:25:00|19027.8|18987.8|19002.9|18962.9|19029.6|18989.6|18999.6|18959.6|0
1603330200000|2020-10-22 01:30:00|19003.9|18963.9|19017.9|18977.9|19029.5|18989.5|19000|18960|0
1603330500000|2020-10-22 01:35:00|19018|18978|19023.4|18983.4|19023.7|18983.7|19006.7|18966.7|0
1603330800000|2020-10-22 01:40:00|19023.2|18983.2|19018.1|18978.1|19023.5|18983.5|19006.3|18966.3|0
1603331100000|2020-10-22 01:45:00|19018.2|18978.2|19006.7|18966.7|19018.2|18978.2|19006.3|18966.3|0
1603331400000|2020-10-22 01:50:00|19006.6|18966.6|19018.1|18978.1|19024.1|18984.1|19006.6|18966.6|0
1603331700000|2020-10-22 01:55:00|19018|18978|19029.2|18989.2|19029.2|18989.2|19011.7|18971.7|0
1603332000000|2020-10-22 02:00:00|19029.3|18989.3|19011.8|18971.8|19029.3|18989.3|19011.7|18971.7|0
1603332300000|2020-10-22 02:05:00|19011.9|18971.9|19006.5|18966.5|19026.2|18986.2|19006.1|18966.1|0
1603332600000|2020-10-22 02:10:00|19006.4|18966.4|19012.1|18972.1|19012.2|18972.2|19006.3|18966.3|0
1603332900000|2020-10-22 02:15:00|19006.8|18966.8|19001|18961|19012.8|18972.8|18995.1|18955.1|0
1603333200000|2020-10-22 02:20:00|19000.7|18960.7|18991|18951|19003.3|18963.3|18984.1|18944.1|0
1603333500000|2020-10-22 02:25:00|18991.2|18951.2|18990.8|18950.8|18996.8|18956.8|18988.3|18948.3|0
1603333800000|2020-10-22 02:30:00|18990.7|18950.7|18992.3|18952.3|18997.6|18957.6|18985.2|18945.2|0
1603334100000|2020-10-22 02:35:00|18992.2|18952.2|18983|18943|18992.2|18952.2|18981.1|18941.1|0
1603334400000|2020-10-22 02:40:00|18984|18944|18997.7|18957.7|18997.7|18957.7|18979.8|18939.8|0
1603334700000|2020-10-22 02:45:00|18997.9|18957.9|18973|18933|19003.3|18963.3|18969.8|18929.8|0
1603335000000|2020-10-22 02:50:00|18973.1|18933.1|18972.7|18932.7|18973.1|18933.1|18967.1|18927.1|0
1603335300000|2020-10-22 02:55:00|18972.6|18932.6|18972.7|18932.7|18978.2|18938.2|18966.6|18926.6|0
1603335600000|2020-10-22 03:00:00|18972.6|18932.6|18978.6|18938.6|18989.8|18949.8|18972.6|18932.6|0
1603335900000|2020-10-22 03:05:00|18978.5|18938.5|18978.5|18938.5|18981.3|18941.3|18972.6|18932.6|0
1603336200000|2020-10-22 03:10:00|18978.3|18938.3|18977.6|18937.6|18983.8|18943.8|18969.4|18929.4|0
1603336500000|2020-10-22 03:15:00|18977.9|18937.9|18983.7|18943.7|18989.5|18949.5|18977.9|18937.9|0
1603336800000|2020-10-22 03:20:00|18983.6|18943.6|18972.4|18932.4|18983.7|18943.7|18966.8|18926.8|0
1603337100000|2020-10-22 03:25:00|18972.3|18932.3|18961.7|18921.7|18972.4|18932.4|18961.6|18921.6|0
1603337400000|2020-10-22 03:30:00|18961.6|18921.6|18967.2|18927.2|18967.5|18927.5|18961.5|18921.5|0
1603337700000|2020-10-22 03:35:00|18967.4|18927.4|18967.2|18927.2|18967.5|18927.5|18967.2|18927.2|0
1603338000000|2020-10-22 03:40:00|18967.3|18927.3|18978.7|18938.7|18978.8|18938.8|18967.3|18927.3|0
1603338300000|2020-10-22 03:45:00|18978.8|18938.8|18972.8|18932.8|18979|18939|18972.7|18932.7|0
1603338600000|2020-10-22 03:50:00|18972.9|18932.9|18967.3|18927.3|18975.9|18935.9|18966.9|18926.9|0
1603338900000|2020-10-22 03:55:00|18967.2|18927.2|18955.8|18915.8|18967.3|18927.3|18949.9|18909.9|0
1603339200000|2020-10-22 04:00:00|18955.7|18915.7|18956.3|18916.3|18956.5|18916.5|18950.3|18910.3|0
1603339500000|2020-10-22 04:05:00|18956.1|18916.1|18965.8|18925.8|18971.7|18931.7|18950.5|18910.5|0
1603339800000|2020-10-22 04:10:00|18965.7|18925.7|18971.8|18931.8|18972.1|18932.1|18965.6|18925.6|0
1603340100000|2020-10-22 04:15:00|18971.9|18931.9|18977.3|18937.3|18977.5|18937.5|18971.6|18931.6|0
1603340400000|2020-10-22 04:20:00|18977.7|18937.7|18972.1|18932.1|18980.4|18940.4|18971.6|18931.6|0
1603340700000|2020-10-22 04:25:00|18972.2|18932.2|18969.4|18929.4|18972.3|18932.3|18966.6|18926.6|0
1603341000000|2020-10-22 04:30:00|18970.4|18930.4|18960.9|18920.9|18972.1|18932.1|18960.7|18920.7|0
1603341300000|2020-10-22 04:35:00|18960.8|18920.8|18961|18921|18961.1|18921.1|18960.8|18920.8|0
1603341600000|2020-10-22 04:40:00|18961.1|18921.1|18967|18927|18967|18927|18960.9|18920.9|0
1603341900000|2020-10-22 04:45:00|18967.2|18927.2|18972.3|18932.3|18972.5|18932.5|18966.7|18926.7|0
1603342200000|2020-10-22 04:50:00|18972.2|18932.2|18961.4|18921.4|18972.2|18932.2|18961.1|18921.1|0
1603342500000|2020-10-22 04:55:00|18961.3|18921.3|18956.1|18916.1|18961.4|18921.4|18955.5|18915.5|0
1603342800000|2020-10-22 05:00:00|18955.9|18915.9|18943|18903|18962.7|18922.7|18943|18903|0
1603343100000|2020-10-22 05:05:00|18943.1|18903.1|18963.4|18923.4|18966.4|18926.4|18943|18903|0
1603343400000|2020-10-22 05:10:00|18962.4|18922.4|18969.3|18929.3|18972.3|18932.3|18960.6|18920.6|0
1603343700000|2020-10-22 05:15:00|18970.3|18930.3|18972.1|18932.1|18972.5|18932.5|18963.6|18923.6|0
1603344000000|2020-10-22 05:20:00|18972|18932|18966.6|18926.6|18972.4|18932.4|18966.5|18926.5|0
1603344300000|2020-10-22 05:25:00|18966.8|18926.8|18995.9|18955.9|18996.2|18956.2|18966.8|18926.8|0
1603344600000|2020-10-22 05:30:00|18995.8|18955.8|18979.5|18939.5|18998.7|18958.7|18975.8|18935.8|0
1603344900000|2020-10-22 05:35:00|18981.2|18941.2|18973.5|18933.5|18981.3|18941.3|18967.8|18927.8|0
1603345200000|2020-10-22 05:40:00|18973.6|18933.6|18979.3|18939.3|18985|18945|18967.9|18927.9|0
1603345500000|2020-10-22 05:45:00|18979.4|18939.4|18962.3|18922.3|18984.7|18944.7|18962.2|18922.2|0
1603345800000|2020-10-22 05:50:00|18962.2|18922.2|18961.1|18921.1|18967.6|18927.6|18956.4|18916.4|0
1603346100000|2020-10-22 05:55:00|18961|18921|18966.5|18926.5|18967|18927|18955.7|18915.7|0
1603346400000|2020-10-22 06:00:00|18966.7|18926.7|19018.9|19003.9|19033.9|19018.9|18966.7|18926.7|66
1603346700000|2020-10-22 06:05:00|19023.9|19008.9|19033.9|19018.9|19033.9|19018.9|19023.9|19008.9|23
1603347000000|2020-10-22 06:10:00|19028.9|19013.9|19038.9|19023.9|19043.9|19028.9|19028.9|19013.9|35
1603347300000|2020-10-22 06:15:00|19033.9|19018.9|19043.9|19028.9|19043.9|19028.9|19033.9|19018.9|16
1603347600000|2020-10-22 06:20:00|19033.9|19018.9|19038.9|19023.9|19038.9|19023.9|19033.9|19018.9|27
1603347900000|2020-10-22 06:25:00|19033.9|19018.9|19023.9|19008.9|19038.9|19023.9|19023.9|19008.9|31
1603348200000|2020-10-22 06:30:00|19028.9|19013.9|19028.9|19013.9|19028.9|19013.9|19023.9|19008.9|9
1603348500000|2020-10-22 06:35:00|19033.9|19018.9|19013.9|18998.9|19038.9|19023.9|19008.9|18993.9|27
1603348800000|2020-10-22 06:40:00|19018.9|19003.9|19023.9|19008.9|19028.9|19013.9|19018.9|19003.9|44
1603349100000|2020-10-22 06:45:00|19018.9|19003.9|19013.9|18998.9|19023.9|19008.9|19003.9|18988.9|23
1603349400000|2020-10-22 06:50:00|19008.9|18993.9|18993.9|18978.9|19008.9|18993.9|18988.9|18973.9|33
1603349700000|2020-10-22 06:55:00|18988.9|18973.9|19018.9|19003.9|19018.9|19003.9|18978.9|18963.9|81
1603350000000|2020-10-22 07:00:00|19013.9|18998.9|18943.9|18928.9|19028.9|19013.9|18923.9|18908.9|1181
1603350300000|2020-10-22 07:05:00|18933.9|18918.9|18898.9|18883.9|18968.9|18953.9|18888.9|18873.9|704
1603350600000|2020-10-22 07:10:00|18893.9|18878.9|18888.9|18873.9|18898.9|18883.9|18863.9|18848.9|695
1603350900000|2020-10-22 07:15:00|18893.9|18878.9|18928.9|18913.9|18988.9|18973.9|18893.9|18878.9|847
1603351200000|2020-10-22 07:20:00|18923.9|18908.9|18908.9|18893.9|18923.9|18908.9|18878.9|18863.9|426
1603351500000|2020-10-22 07:25:00|18898.9|18883.9|18918.9|18903.9|18923.9|18908.9|18883.9|18868.9|238
1603351800000|2020-10-22 07:30:00|18913.9|18898.9|18938.9|18923.9|18938.9|18923.9|18883.9|18868.9|428
1603352100000|2020-10-22 07:35:00|18943.9|18928.9|18963.9|18948.9|18963.9|18948.9|18933.9|18918.9|197
1603352400000|2020-10-22 07:40:00|18964.3|18949.3|18924.3|18909.3|18964.3|18949.3|18914.3|18899.3|227
1603352700000|2020-10-22 07:45:00|18919.3|18904.3|18909.3|18894.3|18924.3|18909.3|18859.3|18844.3|554
1603353000000|2020-10-22 07:50:00|18914.3|18899.3|18924.3|18909.3|18929.3|18914.3|18899.3|18884.3|196
1603353300000|2020-10-22 07:55:00|18929.3|18914.3|19004.3|18989.3|19004.3|18989.3|18929.3|18914.3|286
1603353600000|2020-10-22 08:00:00|18999.3|18984.3|19024.3|19009.3|19024.3|19009.3|18994.3|18979.3|288
1603353900000|2020-10-22 08:05:00|19029.3|19014.3|18989.3|18974.3|19029.3|19014.3|18989.3|18974.3|228
1603354200000|2020-10-22 08:10:00|18994.3|18979.3|18959.3|18944.3|18994.3|18979.3|18954.3|18939.3|193
1603354500000|2020-10-22 08:15:00|18954.3|18939.3|18959.3|18944.3|18984.3|18969.3|18954.3|18939.3|119
1603354800000|2020-10-22 08:20:00|18964.3|18949.3|18999.3|18984.3|18999.3|18984.3|18954.3|18939.3|142
1603355100000|2020-10-22 08:25:00|19004.3|18989.3|19059.3|19044.3|19059.3|19044.3|19004.3|18989.3|213
1603355400000|2020-10-22 08:30:00|19064.3|19049.3|19019.3|19004.3|19064.3|19049.3|19019.3|19004.3|198
1603355700000|2020-10-22 08:35:00|19024.3|19009.3|19014.3|18999.3|19029.3|19014.3|18994.3|18979.3|114
1603356000000|2020-10-22 08:40:00|19009.3|18994.3|19039.3|19024.3|19044.3|19029.3|19004.3|18989.3|118
1603356300000|2020-10-22 08:45:00|19044.3|19029.3|19019.3|19004.3|19044.3|19029.3|19014.3|18999.3|91
1603356600000|2020-10-22 08:50:00|19024.3|19009.3|19044.3|19029.3|19044.3|19029.3|19024.3|19009.3|95
1603356900000|2020-10-22 08:55:00|19054.3|19039.3|19009.3|18994.3|19054.3|19039.3|19009.3|18994.3|97
1603357200000|2020-10-22 09:00:00|19014.3|18999.3|18994.3|18979.3|19019.3|19004.3|18994.3|18979.3|71
1603357500000|2020-10-22 09:05:00|18989.3|18974.3|18989.3|18974.3|18999.3|18984.3|18989.3|18974.3|115
1603357800000|2020-10-22 09:10:00|18994.3|18979.3|18959.3|18944.3|18994.3|18979.3|18959.3|18944.3|158
1603358100000|2020-10-22 09:15:00|18964.3|18949.3|18974.3|18959.3|18979.3|18964.3|18959.3|18944.3|101
1603358400000|2020-10-22 09:20:00|18969.3|18954.3|18959.3|18944.3|18979.3|18964.3|18959.3|18944.3|110
1603358700000|2020-10-22 09:25:00|18954.3|18939.3|18964.3|18949.3|18969.3|18954.3|18954.3|18939.3|53
1603359000000|2020-10-22 09:30:00|18959.3|18944.3|18979.3|18964.3|18999.3|18984.3|18959.3|18944.3|93
1603359300000|2020-10-22 09:35:00|18969.3|18954.3|18999.3|18984.3|19019.3|19004.3|18969.3|18954.3|191
1603359600000|2020-10-22 09:40:00|19004.3|18989.3|18994.3|18979.3|19009.3|18994.3|18994.3|18979.3|45
1603359900000|2020-10-22 09:45:00|18999.3|18984.3|18989.3|18974.3|19004.3|18989.3|18984.3|18969.3|112
1603360200000|2020-10-22 09:50:00|18994.3|18979.3|19014.3|18999.3|19019.3|19004.3|18994.3|18979.3|65
1603360500000|2020-10-22 09:55:00|19019.3|19004.3|19019.3|19004.3|19029.3|19014.3|19009.3|18994.3|58
1603360800000|2020-10-22 10:00:00|19014.3|18999.3|18999.3|18984.3|19014.3|18999.3|18989.3|18974.3|75
1603361100000|2020-10-22 10:05:00|18994.3|18979.3|18969.3|18954.3|18994.3|18979.3|18964.3|18949.3|62
1603361400000|2020-10-22 10:10:00|18964.3|18949.3|18999.3|18984.3|18999.3|18984.3|18949.3|18934.3|207
1603361700000|2020-10-22 10:15:00|19004.3|18989.3|19064.3|19049.3|19069.3|19054.3|18984.3|18969.3|310
1603362000000|2020-10-22 10:20:00|19069.3|19054.3|19109.3|19094.3|19124.3|19109.3|19064.3|19049.3|374
1603362300000|2020-10-22 10:25:00|19114.3|19099.3|19099.3|19084.3|19114.3|19099.3|19079.3|19064.3|155
1603362600000|2020-10-22 10:30:00|19104.3|19089.3|19074.3|19059.3|19114.3|19099.3|19074.3|19059.3|113
1603362900000|2020-10-22 10:35:00|19079.3|19064.3|19099.3|19084.3|19124.3|19109.3|19079.3|19064.3|290
1603363200000|2020-10-22 10:40:00|19094.3|19079.3|19129.3|19114.3|19134.3|19119.3|19024.3|19009.3|275
1603363500000|2020-10-22 10:45:00|19124.3|19109.3|19124.3|19109.3|19159.3|19144.3|19119.3|19104.3|295
1603363800000|2020-10-22 10:50:00|19129.3|19114.3|19139.3|19124.3|19144.3|19129.3|19124.3|19109.3|107
1603364100000|2020-10-22 10:55:00|19144.3|19129.3|19134.3|19119.3|19149.3|19134.3|19119.3|19104.3|194
1603364400000|2020-10-22 11:00:00|19139.3|19124.3|19109.3|19094.3|19144.3|19129.3|19104.3|19089.3|121
1603364700000|2020-10-22 11:05:00|19114.3|19099.3|19124.3|19109.3|19139.3|19124.3|19114.3|19099.3|154
1603365000000|2020-10-22 11:10:00|19129.3|19114.3|19129.3|19114.3|19139.3|19124.3|19119.3|19104.3|246
1603365300000|2020-10-22 11:15:00|19134.3|19119.3|19139.3|19124.3|19139.3|19124.3|19124.3|19109.3|84
1603365600000|2020-10-22 11:20:00|19134.3|19119.3|19129.3|19114.3|19154.3|19139.3|19129.3|19114.3|124
1603365900000|2020-10-22 11:25:00|19124.3|19109.3|19129.3|19114.3|19134.3|19119.3|19119.3|19104.3|49
1603366200000|2020-10-22 11:30:00|19134.3|19119.3|19139.3|19124.3|19149.3|19134.3|19134.3|19119.3|125
1603366500000|2020-10-22 11:35:00|19134.3|19119.3|19124.3|19109.3|19134.3|19119.3|19119.3|19104.3|75
1603366800000|2020-10-22 11:40:00|19118.5|19103.5|19113.5|19098.5|19128.5|19113.5|19113.5|19098.5|84
1603367100000|2020-10-22 11:45:00|19118.5|19103.5|19158.5|19143.5|19163.5|19148.5|19118.5|19103.5|143
1603367400000|2020-10-22 11:50:00|19163.5|19148.5|19178.5|19163.5|19178.5|19163.5|19153.5|19138.5|112
1603367700000|2020-10-22 11:55:00|19173.5|19158.5|19163.5|19148.5|19173.5|19158.5|19153.5|19138.5|73
1603368000000|2020-10-22 12:00:00|19168.5|19153.5|19158.5|19143.5|19173.5|19158.5|19153.5|19138.5|75
1603368300000|2020-10-22 12:05:00|19153.5|19138.5|19143.5|19128.5|19153.5|19138.5|19133.5|19118.5|70
1603368600000|2020-10-22 12:10:00|19148.5|19133.5|19133.5|19118.5|19148.5|19133.5|19128.5|19113.5|95
1603368900000|2020-10-22 12:15:00|19138.5|19123.5|19133.5|19118.5|19148.5|19133.5|19128.5|19113.5|96
1603369200000|2020-10-22 12:20:00|19143.5|19128.5|19108.5|19093.5|19143.5|19128.5|19103.5|19088.5|121
1603369500000|2020-10-22 12:25:00|19103.5|19088.5|19093.5|19078.5|19103.5|19088.5|19088.5|19073.5|74
1603369800000|2020-10-22 12:30:00|19118.5|19103.5|19053.5|19038.5|19123.5|19108.5|19048.5|19033.5|411
1603370100000|2020-10-22 12:35:00|19048.5|19033.5|19058.5|19043.5|19063.5|19048.5|19028.5|19013.5|195
1603370400000|2020-10-22 12:40:00|19063.5|19048.5|19053.5|19038.5|19073.5|19058.5|19038.5|19023.5|153
1603370700000|2020-10-22 12:45:00|19048.5|19033.5|19043.5|19028.5|19058.5|19043.5|19038.5|19023.5|168
1603371000000|2020-10-22 12:50:00|19038.5|19023.5|19033.5|19018.5|19053.5|19038.5|19033.5|19018.5|108
1603371300000|2020-10-22 12:55:00|19038.5|19023.5|19038.5|19023.5|19043.5|19028.5|19033.5|19018.5|75
1603371600000|2020-10-22 13:00:00|19043.5|19028.5|19068.5|19053.5|19068.5|19053.5|19038.5|19023.5|122
1603371900000|2020-10-22 13:05:00|19063.5|19048.5|19053.5|19038.5|19083.5|19068.5|19053.5|19038.5|104
1603372200000|2020-10-22 13:10:00|19043.5|19028.5|19038.5|19023.5|19048.5|19033.5|19028.5|19013.5|67
1603372500000|2020-10-22 13:15:00|19033.5|19018.5|19018.5|19003.5|19038.5|19023.5|19018.5|19003.5|62
1603372800000|2020-10-22 13:20:00|19013.5|18998.5|19028.5|19013.5|19038.5|19023.5|19013.5|18998.5|101
1603373100000|2020-10-22 13:25:00|19033.5|19018.5|19038.5|19023.5|19043.5|19028.5|19028.5|19013.5|62
1603373400000|2020-10-22 13:30:00|19043.5|19028.5|19063.5|19048.5|19073.5|19058.5|19043.5|19028.5|154
1603373700000|2020-10-22 13:35:00|19058.5|19043.5|19048.5|19033.5|19063.5|19048.5|19043.5|19028.5|106
1603374000000|2020-10-22 13:40:00|19053.5|19038.5|19068.5|19053.5|19068.5|19053.5|19033.5|19018.5|81
1603374300000|2020-10-22 13:45:00|19073.5|19058.5|19078.5|19063.5|19088.5|19073.5|19063.5|19048.5|169
1603374600000|2020-10-22 13:50:00|19073.5|19058.5|19068.5|19053.5|19083.5|19068.5|19053.5|19038.5|90
1603374900000|2020-10-22 13:55:00|19063.5|19048.5|19073.5|19058.5|19098.5|19083.5|19063.5|19048.5|136
1603375200000|2020-10-22 14:00:00|19078.5|19063.5|19088.5|19073.5|19103.5|19088.5|19068.5|19053.5|178
1603375500000|2020-10-22 14:05:00|19093.5|19078.5|19063.5|19048.5|19103.5|19088.5|19063.5|19048.5|193
1603375800000|2020-10-22 14:10:00|19062|19047|19067|19052|19072|19057|19042|19027|144
1603376100000|2020-10-22 14:15:00|19072|19057|19052|19037|19072|19057|19052|19037|122
1603376400000|2020-10-22 14:20:00|19047|19032|19002|18987|19047|19032|19002|18987|279
1603376700000|2020-10-22 14:25:00|18997|18982|19002|18987|19012|18997|18982|18967|227
1603377000000|2020-10-22 14:30:00|19007|18992|19002|18987|19017|19002|18992|18977|248
1603377300000|2020-10-22 14:35:00|18997|18982|19002|18987|19017|19002|18997|18982|147
1603377600000|2020-10-22 14:40:00|18997|18982|18982|18967|19012|18997|18982|18967|214
1603377900000|2020-10-22 14:45:00|18987|18972|19002|18987|19002|18987|18972|18957|275
1603378200000|2020-10-22 14:50:00|18997|18982|19037|19022|19042|19027|18982|18967|358
1603378500000|2020-10-22 14:55:00|19032|19017|19037|19022|19052|19037|19032|19017|241
1603378800000|2020-10-22 15:00:00|19032|19017|19052|19037|19062|19047|19032|19017|174
1603379100000|2020-10-22 15:05:00|19057|19042|19062|19047|19082|19067|19052|19037|217
1603379400000|2020-10-22 15:10:00|19067|19052|19087|19072|19087|19072|19067|19052|217
1603379700000|2020-10-22 15:15:00|19092|19077|19087|19072|19097|19082|19077|19062|166
1603380000000|2020-10-22 15:20:00|19092|19077|19102|19087|19102|19087|19087|19072|192
1603380300000|2020-10-22 15:25:00|19097|19082|19077|19062|19097|19082|19072|19057|439
1603380600000|2020-10-22 15:30:00|19082|19067|19072|19057|19082|19067|19052|19037|536
1603380900000|2020-10-22 15:35:00|19067|19052|19067|19052|19077|19062|19062|19047|124
1603381200000|2020-10-22 15:40:00|19062|19047|19072|19057|19072|19057|19062|19047|92
1603381500000|2020-10-22 15:45:00|19067|19052|19077|19062|19082|19067|19067|19052|77
1603381800000|2020-10-22 15:50:00|19087|19067|19077|19057|19097|19077|19077|19057|15
1603382100000|2020-10-22 15:55:00|19082|19052|19062|19042|19082|19052|19062|19042|53
1603382400000|2020-10-22 16:00:00|19067|19047|19057|19037|19072|19052|19052|19032|28
1603382700000|2020-10-22 16:05:00|19062|19042|19072|19052|19072|19052|19057|19037|46
1603383000000|2020-10-22 16:10:00|19067|19047|19077|19052|19077|19057|19067|19042|44
1603383300000|2020-10-22 16:15:00|19072|19057|19077|19057|19087|19067|19072|19052|32
1603383600000|2020-10-22 16:20:00|19082|19052|19072|19052|19082|19057|19072|19047|2
1603383900000|2020-10-22 16:25:00|19067|19047|19077|19052|19077|19057|19067|19047|6
1603384200000|2020-10-22 16:30:00|19072|19047|19067|19042|19077|19052|19062|19042|8
1603384500000|2020-10-22 16:35:00|19062|19047|19072|19052|19072|19052|19062|19042|15
1603384800000|2020-10-22 16:40:00|19077|19047|19072|19052|19077|19052|19067|19047|8
1603385100000|2020-10-22 16:45:00|19077|19057|19092|19072|19092|19072|19072|19047|10
1603385400000|2020-10-22 16:50:00|19097|19077|19097|19077|19107|19087|19097|19072|36
1603385700000|2020-10-22 16:55:00|19102|19082|19112|19092|19117|19097|19097|19082|36
1603386000000|2020-10-22 17:00:00|19117|19097|19117|19092|19117|19097|19112|19092|7
1603386300000|2020-10-22 17:05:00|19112|19087|19127|19102|19127|19102|19107|19087|21
1603386600000|2020-10-22 17:10:00|19122|19107|19142|19117|19142|19122|19122|19107|26
1603386900000|2020-10-22 17:15:00|19137|19112|19127|19107|19142|19117|19127|19102|12
1603387200000|2020-10-22 17:20:00|19122|19102|19127|19107|19132|19107|19122|19102|18
1603387500000|2020-10-22 17:25:00|19132|19112|19127|19107|19132|19117|19122|19102|49
1603387800000|2020-10-22 17:30:00|19132|19112|19127|19107|19132|19112|19127|19107|5
1603388100000|2020-10-22 17:35:00|19122|19102|19117|19097|19127|19107|19117|19097|7
1603388400000|2020-10-22 17:40:00|19112|19092|19122|19102|19132|19112|19107|19087|16
1603388700000|2020-10-22 17:45:00|19127|19097|19122|19102|19127|19107|19117|19097|8
1603389000000|2020-10-22 17:50:00|19127|19107|19142|19122|19147|19127|19122|19102|18
1603389300000|2020-10-22 17:55:00|19147|19127|19137|19117|19147|19127|19137|19117|6
1603389600000|2020-10-22 18:00:00|19142|19122|19142|19117|19142|19122|19137|19117|20
1603389900000|2020-10-22 18:05:00|19137|19122|19137|19112|19142|19122|19132|19112|7
1603390200000|2020-10-22 18:10:00|19132|19117|19137|19117|19137|19117|19127|19107|22
1603390500000|2020-10-22 18:15:00|19142|19122|19152|19127|19162|19137|19137|19117|46
1603390800000|2020-10-22 18:20:00|19147|19132|19152|19132|19152|19132|19147|19127|57
1603391100000|2020-10-22 18:25:00|19147|19127|19137|19122|19152|19132|19137|19122|16
1603391400000|2020-10-22 18:30:00|19142|19127|19147|19132|19147|19132|19142|19127|25
1603391700000|2020-10-22 18:35:00|19152|19137|19147|19132|19152|19137|19142|19127|19
1603392000000|2020-10-22 18:40:00|19142|19127|19142|19127|19142|19127|19142|19127|6
1603392300000|2020-10-22 18:45:00|||||||||8
1603392600000|2020-10-22 18:50:00|||||||||12
1603392900000|2020-10-22 18:55:00|19137|19122|19132|19117|19137|19122|19132|19117|9
1603393200000|2020-10-22 19:00:00|19127|19112|19122|19107|19127|19112|19122|19107|6
1603393500000|2020-10-22 19:05:00|19117|19102|19112|19097|19122|19107|19112|19097|20
1603393800000|2020-10-22 19:10:00|19117|19102|19117|19102|19117|19102|19112|19097|10
1603394100000|2020-10-22 19:15:00|19122|19107|19117|19102|19122|19107|19112|19097|7
1603394400000|2020-10-22 19:20:00|19122|19107|19132|19117|19132|19117|19122|19107|16
1603394700000|2020-10-22 19:25:00|19127|19112|19127|19112|19127|19112|19122|19107|6
1603395000000|2020-10-22 19:30:00|19132|19117|19157|19142|19157|19142|19132|19117|38
1603395300000|2020-10-22 19:35:00|19162|19147|19157|19142|19167|19152|19157|19142|32
1603395600000|2020-10-22 19:40:00|19152|19137|19147|19132|19152|19137|19147|19132|8
1603395900000|2020-10-22 19:45:00|19142|19127|19147|19132|19152|19137|19142|19127|17
1603396200000|2020-10-22 19:50:00|19152|19137|19152|19137|19157|19142|19147|19132|40
1603396500000|2020-10-22 19:55:00|19147|19132|19137|19122|19147|19132|19137|19122|41
1603396800000|2020-10-22 20:00:00|19165.5|19125.5|19159.5|19119.5|19175.7|19135.7|19151|19111|0
1603397100000|2020-10-22 20:05:00|19159.3|19119.3|19153.5|19113.5|19159.5|19119.5|19152.3|19112.3|0
1603397400000|2020-10-22 20:10:00|19153.7|19113.7|19172|19132|19184.2|19144.2|19152.9|19112.9|0
1603397700000|2020-10-22 20:15:00|19173|19133|19169|19129|19175|19135|19168|19128|0
1603398000000|2020-10-22 20:20:00|19168.5|19128.5|19168|19128|19169.5|19129.5|19168|19128|0
1603398300000|2020-10-22 20:25:00|19168.5|19128.5|19168.5|19128.5|19169|19129|19167.5|19127.5|0
1603398600000|2020-10-22 20:30:00|19167.6|19127.6|19175.1|19135.1|19176.3|19136.3|19160.1|19120.1|0
1603398900000|2020-10-22 20:35:00|19175.3|19135.3|19173.9|19133.9|19176.3|19136.3|19170.3|19130.3|0
1603399200000|2020-10-22 20:40:00|19173.5|19133.5|19170.3|19130.3|19173.9|19133.9|19168.6|19128.6|0
1603399500000|2020-10-22 20:45:00|19170.5|19130.5|19178.7|19138.7|19179.9|19139.9|19170.3|19130.3|0
1603399800000|2020-10-22 20:50:00|19178.5|19138.5|19178.7|19138.7|19184.8|19144.8|19176.3|19136.3|0
1603400100000|2020-10-22 20:55:00|19178.5|19138.5|19179.1|19139.1|19186|19146|19171.5|19131.5|0
1603400400000|2020-10-22 21:00:00|19178.8|19138.8|19181.8|19141.8|19182.3|19142.3|19178.8|19138.8|0
1603400700000|2020-10-22 21:05:00|19181.3|19141.3|19181.8|19141.8|19183.3|19143.3|19181.3|19141.3|0
1603401000000|2020-10-22 21:10:00|19180.8|19140.8|19179.9|19139.9|19182.3|19142.3|19179.4|19139.4|0
1603401300000|2020-10-22 21:15:00|19180.4|19140.4|19183.9|19143.9|19183.9|19143.9|19179.9|19139.9|0
1603401600000|2020-10-22 21:20:00|19183.4|19143.4|19184.4|19144.4|19184.9|19144.9|19181.4|19141.4|0
1603401900000|2020-10-22 21:25:00|19184.9|19144.9|19184.9|19144.9|19184.9|19144.9|19184.9|19144.9|0
1603402200000|2020-10-22 21:30:00|19184.4|19144.4|19185.2|19145.2|19185.2|19145.2|19184.4|19144.4|0
1603402800000|2020-10-22 21:40:00|19186.2|19146.2|19187.2|19147.2|19187.2|19147.2|19185.2|19145.2|0
1603403100000|2020-10-22 21:45:00|19188.2|19148.2|19187.8|19147.8|19189.7|19149.7|19187.7|19147.7|0
1603403400000|2020-10-22 21:50:00|19188.3|19148.3|19187.8|19147.8|19188.3|19148.3|19185.8|19145.8|0
1603403700000|2020-10-22 21:55:00|19189.3|19149.3|19190.5|19150.5|19191.5|19151.5|19188|19148|0
1603404000000|2020-10-22 22:00:00|19194.6|19154.6|19198.5|19158.5|19209.3|19169.3|19193.7|19153.7|0
1603404300000|2020-10-22 22:05:00|19198.9|19158.9|19206.2|19166.2|19206.2|19166.2|19198.9|19158.9|0
1603404600000|2020-10-22 22:10:00|19206|19166|19203.8|19163.8|19207.5|19167.5|19200.9|19160.9|0
1603404900000|2020-10-22 22:15:00|19204|19164|19202.6|19162.6|19208.7|19168.7|19200.9|19160.9|0
1603405200000|2020-10-22 22:20:00|19202.7|19162.7|19208.7|19168.7|19209.9|19169.9|19199.7|19159.7|0
1603405500000|2020-10-22 22:25:00|19208.5|19168.5|19194.7|19154.7|19208.7|19168.7|19194.1|19154.1|0
1603405800000|2020-10-22 22:30:00|19194.6|19154.6|19194.7|19154.7|19195.9|19155.9|19191.1|19151.1|0
1603406100000|2020-10-22 22:35:00|19194.6|19154.6|19197.6|19157.6|19198.8|19158.8|19189.9|19149.9|0
1603406400000|2020-10-22 22:40:00|19197.4|19157.4|19197.6|19157.6|19200|19160|19194.7|19154.7|0
1603406700000|2020-10-22 22:45:00|19197.7|19157.7|19201.8|19161.8|19203.7|19163.7|19197.6|19157.6|0
1603407000000|2020-10-22 22:50:00|19202|19162|19199.3|19159.3|19204.1|19164.1|19199.3|19159.3|0
1603407300000|2020-10-22 22:55:00|19199.1|19159.1|19191.6|19151.6|19200.5|19160.5|19191.6|19151.6|0
1603407600000|2020-10-22 23:00:00|19191.8|19151.8|19191.6|19151.6|19194|19154|19191.6|19151.6|0
1603407900000|2020-10-22 23:05:00|19191.8|19151.8|19183.1|19143.1|19194|19154|19181.9|19141.9|0
1603408200000|2020-10-22 23:10:00|19183.2|19143.2|19172.9|19132.9|19189.1|19149.1|19164.5|19124.5|0
1603408500000|2020-10-22 23:15:00|19173.1|19133.1|19180.1|19140.1|19185.5|19145.5|19172.3|19132.3|0
1603408800000|2020-10-22 23:20:00|19180.2|19140.2|19183.1|19143.1|19184.3|19144.3|19178.3|19138.3|0
1603409100000|2020-10-22 23:25:00|19182.9|19142.9|19184.3|19144.3|19187.9|19147.9|19179.5|19139.5|0
1603409400000|2020-10-22 23:30:00|19184.1|19144.1|19187.9|19147.9|19187.9|19147.9|19179.5|19139.5|0
1603409700000|2020-10-22 23:35:00|19187.7|19147.7|19191.6|19151.6|19194|19154|19185.5|19145.5|0
1603410000000|2020-10-22 23:40:00|19190.9|19150.9|19186.7|19146.7|19190.9|19150.9|19185.5|19145.5|0
1603410300000|2020-10-22 23:45:00|19186.6|19146.6|19181.9|19141.9|19186.7|19146.7|19174.1|19134.1|0
1603410600000|2020-10-22 23:50:00|19182.1|19142.1|19183.1|19143.1|19184.3|19144.3|19176.6|19136.6|0
1603410900000|2020-10-22 23:55:00|19183.2|19143.2|19180.1|19140.1|19184.3|19144.3|19175.4|19135.4|0
1603411200000|2020-10-23 00:00:00|19180|19140|19155.9|19115.9|19181.9|19141.9|19152.9|19112.9|0
1603411500000|2020-10-23 00:05:00|19156.1|19116.1|19158.1|19118.1|19165.5|19125.5|19155.9|19115.9|0
1603411800000|2020-10-23 00:10:00|19157.1|19117.1|19142.9|19102.9|19159.5|19119.5|19142.9|19102.9|0
1603412100000|2020-10-23 00:15:00|19143.1|19103.1|19125.1|19085.1|19144.6|19104.6|19113.6|19073.6|0
1603412400000|2020-10-23 00:20:00|19125|19085|19113.9|19073.9|19131|19091|19113.6|19073.6|0
1603412700000|2020-10-23 00:25:00|19114|19074|19120.6|19080.6|19126.2|19086.2|19108.5|19068.5|0
1603413000000|2020-10-23 00:30:00|19120.7|19080.7|19120.4|19080.4|19126|19086|19114.7|19074.7|0
1603413300000|2020-10-23 00:35:00|19120.3|19080.3|19119.9|19079.9|19131.3|19091.3|19119.9|19079.9|0
1603413600000|2020-10-23 00:40:00|19120|19080|19110.9|19070.9|19123|19083|19108|19068|0
1603413900000|2020-10-23 00:45:00|19111.9|19071.9|19120.2|19080.2|19120.3|19080.3|19108.1|19068.1|0
1603414200000|2020-10-23 00:50:00|19120.3|19080.3|19121.4|19081.4|19126.6|19086.6|19103.5|19063.5|0
1603414500000|2020-10-23 00:55:00|19121.3|19081.3|19132.1|19092.1|19132.6|19092.6|19121.1|19081.1|0
1603414800000|2020-10-23 01:00:00|19132.2|19092.2|19114|19074|19132.5|19092.5|19108|19068|0
1603415100000|2020-10-23 01:05:00|19113.9|19073.9|19114.6|19074.6|19120.2|19080.2|19095.9|19055.9|0
1603415400000|2020-10-23 01:10:00|19114.5|19074.5|19115|19075|19126.4|19086.4|19114.5|19074.5|0
1603415700000|2020-10-23 01:15:00|19114.9|19074.9|19121.2|19081.2|19126.7|19086.7|19109.1|19069.1|0
1603416000000|2020-10-23 01:20:00|19121|19081|19115|19075|19126.5|19086.5|19112.2|19072.2|0
1603416300000|2020-10-23 01:25:00|19115.1|19075.1|19115.4|19075.4|19121|19081|19112.2|19072.2|0
1603416600000|2020-10-23 01:30:00|19115.3|19075.3|19109|19069|19120.8|19080.8|19106.2|19066.2|0
1603416900000|2020-10-23 01:35:00|19108.8|19068.8|19120.2|19080.2|19126.2|19086.2|19103.1|19063.1|0
1603417200000|2020-10-23 01:40:00|19120.3|19080.3|19120.8|19080.8|19126.2|19086.2|19120.3|19080.3|0
1603417500000|2020-10-23 01:45:00|19120.9|19080.9|19109.7|19069.7|19120.9|19080.9|19109.7|19069.7|0
1603417800000|2020-10-23 01:50:00|19110.7|19070.7|19115|19075|19120.8|19080.8|19109.1|19069.1|0
1603418100000|2020-10-23 01:55:00|19114.9|19074.9|19120.6|19080.6|19120.8|19080.8|19114.6|19074.6|0
1603418400000|2020-10-23 02:00:00|19120.7|19080.7|19117.5|19077.5|19120.8|19080.8|19114.6|19074.6|0
1603418700000|2020-10-23 02:05:00|19117.4|19077.4|19109|19069|19120.5|19080.5|19108.8|19068.8|0
1603419000000|2020-10-23 02:10:00|19108.8|19068.8|19108.4|19068.4|19114.5|19074.5|19105.5|19065.5|0
1603419300000|2020-10-23 02:15:00|19108.5|19068.5|19114.7|19074.7|19120.4|19080.4|19108.4|19068.4|0
1603419600000|2020-10-23 02:20:00|19114.9|19074.9|19121.2|19081.2|19121.2|19081.2|19109.5|19069.5|0
1603419900000|2020-10-23 02:25:00|19121.3|19081.3|19115.4|19075.4|19121.3|19081.3|19115|19075|0
1603420200000|2020-10-23 02:30:00|19115.3|19075.3|19121.2|19081.2|19126.8|19086.8|19115.3|19075.3|0
1603420500000|2020-10-23 02:35:00|19121.3|19081.3|19126.8|19086.8|19127.2|19087.2|19121|19081|0
1603420800000|2020-10-23 02:40:00|19126.9|19086.9|19130.2|19090.2|19133|19093|19126.7|19086.7|0
1603421100000|2020-10-23 02:45:00|19129.2|19089.2|19133.2|19093.2|19133.4|19093.4|19115.7|19075.7|0
1603421400000|2020-10-23 02:50:00|19133.3|19093.3|19127.5|19087.5|19133.4|19093.4|19127.5|19087.5|0
1603421700000|2020-10-23 02:55:00|19127.4|19087.4|19139.8|19099.8|19140|19100|19122.1|19082.1|0
1603422000000|2020-10-23 03:00:00|19139.7|19099.7|19151.6|19111.6|19154.6|19114.6|19139.7|19099.7|0
1603422300000|2020-10-23 03:05:00|19151.7|19111.7|19157.2|19117.2|19157.5|19117.5|19151.5|19111.5|0
1603422600000|2020-10-23 03:10:00|19157.3|19117.3|19151.6|19111.6|19157.5|19117.5|19151.5|19111.5|0
1603422900000|2020-10-23 03:15:00|19151.8|19111.8|19151.2|19111.2|19157.2|19117.2|19145.6|19105.6|0
1603423200000|2020-10-23 03:20:00|19151.1|19111.1|19151.5|19111.5|19157.1|19117.1|19145.6|19105.6|0
1603423500000|2020-10-23 03:25:00|19151.3|19111.3|19139.7|19099.7|19151.6|19111.6|19139.7|19099.7|0
1603423800000|2020-10-23 03:30:00|19139.8|19099.8|19145.7|19105.7|19148.3|19108.3|19139.8|19099.8|0
1603424100000|2020-10-23 03:35:00|19146.7|19106.7|19148.6|19108.6|19151.5|19111.5|19145.7|19105.7|0
1603424400000|2020-10-23 03:40:00|19148.7|19108.7|19151.3|19111.3|19157.1|19117.1|19148.5|19108.5|0
1603424700000|2020-10-23 03:45:00|19151.2|19111.2|19139.7|19099.7|19151.3|19111.3|19139.6|19099.6|0
1603425000000|2020-10-23 03:50:00|19139.6|19099.6|19140|19100|19145.2|19105.2|19139.6|19099.6|0
1603425300000|2020-10-23 03:55:00|19141|19101|19145.7|19105.7|19145.9|19105.9|19141|19101|0
1603425600000|2020-10-23 04:00:00|19145.8|19105.8|19145.6|19105.6|19151.6|19111.6|19145.6|19105.6|0
1603425900000|2020-10-23 04:05:00|19145.7|19105.7|19139.8|19099.8|19145.7|19105.7|19139.8|19099.8|0
1603426200000|2020-10-23 04:10:00|19139.9|19099.9|19135.8|19095.8|19145.4|19105.4|19130.5|19090.5|0
1603426500000|2020-10-23 04:15:00|19136.1|19096.1|19135.8|19095.8|19141.6|19101.6|19135.8|19095.8|0
1603426800000|2020-10-23 04:20:00|19135.9|19095.9|19141.3|19101.3|19141.6|19101.6|19135.9|19095.9|0
1603427100000|2020-10-23 04:25:00|19141.4|19101.4|19135.7|19095.7|19141.6|19101.6|19135.7|19095.7|0
1603427400000|2020-10-23 04:30:00|19135.8|19095.8|19141.3|19101.3|19142|19102|19135.8|19095.8|0
1603427700000|2020-10-23 04:35:00|19141.4|19101.4|19152.1|19112.1|19152.1|19112.1|19140.9|19100.9|0
1603428000000|2020-10-23 04:40:00|19152|19112|19140.9|19100.9|19152.1|19112.1|19140.4|19100.4|0
1603428300000|2020-10-23 04:45:00|19142.9|19102.9|19146.4|19106.4|19146.4|19106.4|19140.5|19100.5|0
1603428600000|2020-10-23 04:50:00|19147.4|19107.4|19158|19118|19158|19118|19147.4|19107.4|0
1603428900000|2020-10-23 04:55:00|19158.2|19118.2|19158.2|19118.2|19163.4|19123.4|19157.8|19117.8|0
1603429200000|2020-10-23 05:00:00|19158|19118|19165.6|19125.6|19169.4|19129.4|19157.9|19117.9|0
1603429500000|2020-10-23 05:05:00|19164.6|19124.6|19178|19138|19179.4|19139.4|19162.8|19122.8|0
1603429800000|2020-10-23 05:10:00|19176.3|19136.3|19187.3|19147.3|19190.1|19150.1|19173.4|19133.4|0
1603430100000|2020-10-23 05:15:00|19186.3|19146.3|19178.6|19138.6|19195.4|19155.4|19178.6|19138.6|0
1603430400000|2020-10-23 05:20:00|19178.5|19138.5|19167.2|19127.2|19184.3|19144.3|19164.4|19124.4|0
1603430700000|2020-10-23 05:25:00|19167.3|19127.3|19167.2|19127.2|19172.8|19132.8|19161.5|19121.5|0
1603431000000|2020-10-23 05:30:00|19167.1|19127.1|19166.9|19126.9|19172.5|19132.5|19166.9|19126.9|0
1603431300000|2020-10-23 05:35:00|19166.7|19126.7|19166.9|19126.9|19172.4|19132.4|19161.3|19121.3|0
1603431600000|2020-10-23 05:40:00|19166.8|19126.8|19173|19133|19183.8|19143.8|19166.8|19126.8|0
1603431900000|2020-10-23 05:45:00|19172.8|19132.8|19166.9|19126.9|19173|19133|19166.9|19126.9|0
1603432200000|2020-10-23 05:50:00|19166.8|19126.8|19154.9|19114.9|19167.1|19127.1|19149.2|19109.2|0
1603432500000|2020-10-23 05:55:00|19155|19115|19143.9|19103.9|19155.1|19115.1|19143.9|19103.9|0
1603432800000|2020-10-23 06:00:00|19143.8|19103.8|19102|19087|19149.5|19109.5|19087|19072|30
1603433100000|2020-10-23 06:05:00|19107|19092|19092|19077|19107|19092|19092|19077|35
1603433400000|2020-10-23 06:10:00|19087|19072|19092|19077|19092|19077|19082|19067|42
1603433700000|2020-10-23 06:15:00|19082|19067|19087|19072|19087|19072|19082|19067|17
1603434000000|2020-10-23 06:20:00|19082|19067|19082|19067|19082|19067|19082|19067|7
1603434300000|2020-10-23 06:25:00|19087|19072|19087|19072|19087|19072|19087|19072|6
1603434600000|2020-10-23 06:30:00|19082|19067|19092|19077|19092|19077|19082|19067|9
1603434900000|2020-10-23 06:35:00|19087|19072|19087|19072|19092|19077|19087|19072|10
1603435200000|2020-10-23 06:40:00|19092|19077|19092|19077|19092|19077|19082|19067|36
1603435500000|2020-10-23 06:45:00|19097|19082|19092|19077|19097|19082|19092|19077|25
1603435800000|2020-10-23 06:50:00|19087|19072|19082|19067|19092|19077|19082|19067|14
1603436100000|2020-10-23 06:55:00|19077|19062|19077|19062|19077|19062|19067|19052|37
1603436400000|2020-10-23 07:00:00|19072|19057|19117|19102|19127|19112|19052|19037|608
1603436700000|2020-10-23 07:05:00|19122|19107|19147|19132|19152|19137|19112|19097|377
1603437000000|2020-10-23 07:10:00|19142|19127|19152|19137|19167|19152|19137|19122|224
1603437300000|2020-10-23 07:15:00|19147|19132|19162|19147|19167|19152|19137|19122|230
1603437600000|2020-10-23 07:20:00|19167|19152|19177|19162|19202|19187|19167|19152|227
1603437900000|2020-10-23 07:25:00|19182|19167|19187|19172|19197|19182|19182|19167|90
1603438200000|2020-10-23 07:30:00|19197|19182|19242|19227|19257|19242|19197|19182|623
1603438500000|2020-10-23 07:35:00|19247|19232|19262|19247|19292|19277|19247|19232|558
1603438800000|2020-10-23 07:40:00|19261.3|19246.3|19256.3|19241.3|19276.3|19261.3|19241.3|19226.3|165
1603439100000|2020-10-23 07:45:00|19261.3|19246.3|19266.3|19251.3|19276.3|19261.3|19246.3|19231.3|188
1603439400000|2020-10-23 07:50:00|19271.3|19256.3|19266.3|19251.3|19286.3|19271.3|19261.3|19246.3|212
1603439700000|2020-10-23 07:55:00|19271.3|19256.3|19261.3|19246.3|19271.3|19256.3|19256.3|19241.3|134
1603440000000|2020-10-23 08:00:00|19266.3|19251.3|19276.3|19261.3|19281.3|19266.3|19236.3|19221.3|261
1603440300000|2020-10-23 08:05:00|19281.3|19266.3|19291.3|19276.3|19311.3|19296.3|19281.3|19266.3|320
1603440600000|2020-10-23 08:10:00|19296.3|19281.3|19306.3|19291.3|19336.3|19321.3|19296.3|19281.3|287
1603440900000|2020-10-23 08:15:00|19311.3|19296.3|19311.3|19296.3|19331.3|19316.3|19306.3|19291.3|233
1603441200000|2020-10-23 08:20:00|19301.3|19286.3|19306.3|19291.3|19311.3|19296.3|19296.3|19281.3|126
1603441500000|2020-10-23 08:25:00|19311.3|19296.3|19266.3|19251.3|19311.3|19296.3|19266.3|19251.3|185
1603441800000|2020-10-23 08:30:00|19276.3|19261.3|19256.3|19241.3|19281.3|19266.3|19236.3|19221.3|199
1603442100000|2020-10-23 08:35:00|19261.3|19246.3|19276.3|19261.3|19286.3|19271.3|19261.3|19246.3|123
1603442400000|2020-10-23 08:40:00|19266.3|19251.3|19276.3|19261.3|19286.3|19271.3|19266.3|19251.3|95
1603442700000|2020-10-23 08:45:00|19281.3|19266.3|19286.3|19271.3|19291.3|19276.3|19271.3|19256.3|62
1603443000000|2020-10-23 08:50:00|19291.3|19276.3|19276.3|19261.3|19296.3|19281.3|19251.3|19236.3|132
1603443300000|2020-10-23 08:55:00|19271.3|19256.3|19251.3|19236.3|19276.3|19261.3|19246.3|19231.3|54
1603443600000|2020-10-23 09:00:00|19256.3|19241.3|19266.3|19251.3|19276.3|19261.3|19256.3|19241.3|52
1603443900000|2020-10-23 09:05:00|19271.3|19256.3|19266.3|19251.3|19271.3|19256.3|19261.3|19246.3|36
1603444200000|2020-10-23 09:10:00|19271.3|19256.3|19301.3|19286.3|19301.3|19286.3|19271.3|19256.3|84
1603444500000|2020-10-23 09:15:00|19306.3|19291.3|19316.3|19301.3|19321.3|19306.3|19296.3|19281.3|161
1603444800000|2020-10-23 09:20:00|19321.3|19306.3|19321.3|19306.3|19321.3|19306.3|19311.3|19296.3|70
1603445100000|2020-10-23 09:25:00|19326.3|19311.3|19326.3|19311.3|19331.3|19316.3|19311.3|19296.3|103
1603445400000|2020-10-23 09:30:00|19331.3|19316.3|19331.3|19316.3|19336.3|19321.3|19326.3|19311.3|95
1603445700000|2020-10-23 09:35:00|19326.3|19311.3|19316.3|19301.3|19326.3|19311.3|19311.3|19296.3|131
1603446000000|2020-10-23 09:40:00|19311.3|19296.3|19286.3|19271.3|19316.3|19301.3|19281.3|19266.3|103
1603446300000|2020-10-23 09:45:00|19291.3|19276.3|19296.3|19281.3|19296.3|19281.3|19276.3|19261.3|93
1603446600000|2020-10-23 09:50:00|19301.3|19286.3|19286.3|19271.3|19306.3|19291.3|19286.3|19271.3|59
1603446900000|2020-10-23 09:55:00|19281.3|19266.3|19276.3|19261.3|19281.3|19266.3|19271.3|19256.3|54
1603447200000|2020-10-23 10:00:00|19286.3|19271.3|19301.3|19286.3|19311.3|19296.3|19286.3|19271.3|133
1603447500000|2020-10-23 10:05:00|19306.3|19291.3|19321.3|19306.3|19321.3|19306.3|19296.3|19281.3|80
1603447800000|2020-10-23 10:10:00|19326.3|19311.3|19316.3|19301.3|19331.3|19316.3|19311.3|19296.3|126
1603448100000|2020-10-23 10:15:00|19311.3|19296.3|19311.3|19296.3|19326.3|19311.3|19311.3|19296.3|80
1603448400000|2020-10-23 10:20:00|19316.3|19301.3|19296.3|19281.3|19326.3|19311.3|19296.3|19281.3|117
1603448700000|2020-10-23 10:25:00|19301.3|19286.3|19291.3|19276.3|19301.3|19286.3|19276.3|19261.3|105
1603449000000|2020-10-23 10:30:00|19286.3|19271.3|19301.3|19286.3|19301.3|19286.3|19286.3|19271.3|43
1603449300000|2020-10-23 10:35:00|19296.3|19281.3|19321.3|19306.3|19321.3|19306.3|19296.3|19281.3|65
1603449600000|2020-10-23 10:40:00|19316.3|19301.3|19321.3|19306.3|19326.3|19311.3|19306.3|19291.3|129
1603449900000|2020-10-23 10:45:00|19326.3|19311.3|19321.3|19306.3|19331.3|19316.3|19321.3|19306.3|64
1603450200000|2020-10-23 10:50:00|19316.3|19301.3|19326.3|19311.3|19326.3|19311.3|19311.3|19296.3|64
1603450500000|2020-10-23 10:55:00|19331.3|19316.3|19271.3|19256.3|19331.3|19316.3|19271.3|19256.3|207
1603450800000|2020-10-23 11:00:00|19276.3|19261.3|19271.3|19256.3|19281.3|19266.3|19261.3|19246.3|145
1603451100000|2020-10-23 11:05:00|19276.3|19261.3|19281.3|19266.3|19301.3|19286.3|19276.3|19261.3|82
1603451400000|2020-10-23 11:10:00|19271.3|19256.3|19286.3|19271.3|19291.3|19276.3|19271.3|19256.3|40
1603451700000|2020-10-23 11:15:00|19276.3|19261.3|19271.3|19256.3|19281.3|19266.3|19271.3|19256.3|110
1603452000000|2020-10-23 11:20:00|19276.3|19261.3|19286.3|19271.3|19286.3|19271.3|19271.3|19256.3|20
1603452300000|2020-10-23 11:25:00|19291.3|19276.3|19281.3|19266.3|19291.3|19276.3|19281.3|19266.3|53
1603452600000|2020-10-23 11:30:00|19276.3|19261.3|19291.3|19276.3|19301.3|19286.3|19276.3|19261.3|38
1603452900000|2020-10-23 11:35:00|19286.3|19271.3|19311.3|19296.3|19311.3|19296.3|19286.3|19271.3|34
1603453200000|2020-10-23 11:40:00|19306.2|19291.2|19306.2|19291.2|19311.2|19296.2|19296.2|19281.2|36
1603453500000|2020-10-23 11:45:00|19301.2|19286.2|19296.2|19281.2|19301.2|19286.2|19291.2|19276.2|20
1603453800000|2020-10-23 11:50:00|19291.2|19276.2|19306.2|19291.2|19311.2|19296.2|19286.2|19271.2|58
1603454100000|2020-10-23 11:55:00|19311.2|19296.2|19306.2|19291.2|19311.2|19296.2|19301.2|19286.2|34
1603454400000|2020-10-23 12:00:00|19301.2|19286.2|19306.2|19291.2|19306.2|19291.2|19296.2|19281.2|68
1603454700000|2020-10-23 12:05:00|19301.2|19286.2|19311.2|19296.2|19311.2|19296.2|19301.2|19286.2|29
1603455000000|2020-10-23 12:10:00|19306.2|19291.2|19301.2|19286.2|19311.2|19296.2|19301.2|19286.2|46
1603455300000|2020-10-23 12:15:00|19306.2|19291.2|19326.2|19311.2|19326.2|19311.2|19306.2|19291.2|40
1603455600000|2020-10-23 12:20:00|19321.2|19306.2|19311.2|19296.2|19321.2|19306.2|19311.2|19296.2|64
1603455900000|2020-10-23 12:25:00|19306.2|19291.2|19321.2|19306.2|19321.2|19306.2|19306.2|19291.2|51
1603456200000|2020-10-23 12:30:00|19326.2|19311.2|19336.2|19321.2|19346.2|19331.2|19321.2|19306.2|92
1603456500000|2020-10-23 12:35:00|19341.2|19326.2|19341.2|19326.2|19346.2|19331.2|19341.2|19326.2|60
1603456800000|2020-10-23 12:40:00|19346.2|19331.2|19361.2|19346.2|19371.2|19356.2|19341.2|19326.2|253
1603457100000|2020-10-23 12:45:00|19356.2|19341.2|19336.2|19321.2|19356.2|19341.2|19336.2|19321.2|153
1603457400000|2020-10-23 12:50:00|19331.2|19316.2|19346.2|19331.2|19346.2|19331.2|19331.2|19316.2|87
1603457700000|2020-10-23 12:55:00|19341.2|19326.2|19341.2|19326.2|19356.2|19341.2|19341.2|19326.2|86
1603458000000|2020-10-23 13:00:00|19346.2|19331.2|19356.2|19341.2|19356.2|19341.2|19336.2|19321.2|78
1603458300000|2020-10-23 13:05:00|19351.2|19336.2|19326.2|19311.2|19351.2|19336.2|19326.2|19311.2|88
1603458600000|2020-10-23 13:10:00|19331.2|19316.2|19336.2|19321.2|19341.2|19326.2|19326.2|19311.2|118
1603458900000|2020-10-23 13:15:00|19331.2|19316.2|19336.2|19321.2|19341.2|19326.2|19331.2|19316.2|101
1603459200000|2020-10-23 13:20:00|19341.2|19326.2|19341.2|19326.2|19351.2|19336.2|19341.2|19326.2|90
1603459500000|2020-10-23 13:25:00|19346.2|19331.2|19351.2|19336.2|19356.2|19341.2|19336.2|19321.2|92
1603459800000|2020-10-23 13:30:00|19356.2|19341.2|19326.2|19311.2|19356.2|19341.2|19326.2|19311.2|233
1603460100000|2020-10-23 13:35:00|19321.2|19306.2|19361.2|19346.2|19361.2|19346.2|19321.2|19306.2|373
1603460400000|2020-10-23 13:40:00|19356.2|19341.2|19361.2|19346.2|19366.2|19351.2|19351.2|19336.2|252
1603460700000|2020-10-23 13:45:00|19356.2|19341.2|19331.2|19316.2|19376.2|19361.2|19331.2|19316.2|242
1603461000000|2020-10-23 13:50:00|19326.2|19311.2|19331.2|19316.2|19336.2|19321.2|19316.2|19301.2|216
1603461300000|2020-10-23 13:55:00|19336.2|19321.2|19326.2|19311.2|19336.2|19321.2|19321.2|19306.2|88
1603461600000|2020-10-23 14:00:00|19321.2|19306.2|19311.2|19296.2|19326.2|19311.2|19306.2|19291.2|167
1603461900000|2020-10-23 14:05:00|19306.2|19291.2|19291.2|19276.2|19311.2|19296.2|19291.2|19276.2|179
1603462200000|2020-10-23 14:10:00|19289.7|19274.7|19289.7|19274.7|19299.7|19284.7|19279.7|19264.7|203
1603462500000|2020-10-23 14:15:00|19284.7|19269.7|19269.7|19254.7|19284.7|19269.7|19269.7|19254.7|133
1603462800000|2020-10-23 14:20:00|19264.7|19249.7|19254.7|19239.7|19269.7|19254.7|19244.7|19229.7|242
1603463100000|2020-10-23 14:25:00|19249.7|19234.7|19269.7|19254.7|19279.7|19264.7|19249.7|19234.7|203
1603463400000|2020-10-23 14:30:00|19274.7|19259.7|19289.7|19274.7|19289.7|19274.7|19269.7|19254.7|82
1603463700000|2020-10-23 14:35:00|19294.7|19279.7|19299.7|19284.7|19299.7|19284.7|19284.7|19269.7|128
1603464000000|2020-10-23 14:40:00|19304.7|19289.7|19294.7|19279.7|19304.7|19289.7|19284.7|19269.7|129
1603464300000|2020-10-23 14:45:00|19299.7|19284.7|19274.7|19259.7|19299.7|19284.7|19274.7|19259.7|121
1603464600000|2020-10-23 14:50:00|19279.7|19264.7|19259.7|19244.7|19279.7|19264.7|19259.7|19244.7|154
1603464900000|2020-10-23 14:55:00|19254.7|19239.7|19259.7|19244.7|19264.7|19249.7|19249.7|19234.7|102
1603465200000|2020-10-23 15:00:00|19254.7|19239.7|19254.7|19239.7|19269.7|19254.7|19244.7|19229.7|185
1603465500000|2020-10-23 15:05:00|19249.7|19234.7|19229.7|19214.7|19249.7|19234.7|19224.7|19209.7|266
1603465800000|2020-10-23 15:10:00|19234.7|19219.7|19234.7|19219.7|19244.7|19229.7|19224.7|19209.7|138
1603466100000|2020-10-23 15:15:00|19239.7|19224.7|19239.7|19224.7|19244.7|19229.7|19224.7|19209.7|120
1603466400000|2020-10-23 15:20:00|19234.7|19219.7|19209.7|19194.7|19234.7|19219.7|19204.7|19189.7|271
1603466700000|2020-10-23 15:25:00|19214.7|19199.7|19239.7|19224.7|19249.7|19234.7|19209.7|19194.7|432
1603467000000|2020-10-23 15:30:00|19244.7|19229.7|19294.7|19279.7|19294.7|19279.7|19229.7|19214.7|540
1603467300000|2020-10-23 15:35:00|19289.7|19274.7|19269.7|19254.7|19289.7|19274.7|19269.7|19254.7|424
1603467600000|2020-10-23 15:40:00|19279.7|19264.7|19264.7|19249.7|19284.7|19269.7|19264.7|19249.7|37
1603467900000|2020-10-23 15:45:00|19259.7|19244.7|19244.7|19229.7|19264.7|19249.7|19234.7|19219.7|98
1603468200000|2020-10-23 15:50:00|19249.7|19224.7|19249.7|19229.7|19254.7|19234.7|19244.7|19224.7|5
1603468500000|2020-10-23 15:55:00|19254.7|19234.7|19259.7|19239.7|19264.7|19244.7|19249.7|19224.7|67
1603468800000|2020-10-23 16:00:00|19254.7|19234.7|19249.7|19229.7|19259.7|19239.7|19244.7|19224.7|48
1603469100000|2020-10-23 16:05:00|19244.7|19224.7|19244.7|19224.7|19254.7|19234.7|19244.7|19224.7|54
1603469400000|2020-10-23 16:10:00|19249.7|19229.7|19239.7|19219.7|19249.7|19229.7|19234.7|19214.7|35
1603469700000|2020-10-23 16:15:00|19244.7|19214.7|19219.7|19194.7|19244.7|19219.7|19199.7|19179.7|126
1603470000000|2020-10-23 16:20:00|19214.7|19199.7|19209.7|19184.7|19214.7|19199.7|19199.7|19179.7|22
1603470300000|2020-10-23 16:25:00|19214.7|19189.7|19219.7|19194.7|19219.7|19199.7|19209.7|19189.7|12
1603470600000|2020-10-23 16:30:00|19214.7|19189.7|19234.7|19209.7|19234.7|19209.7|19209.7|19189.7|6
1603470900000|2020-10-23 16:35:00|19229.7|19214.7|19234.7|19214.7|19234.7|19214.7|19229.7|19209.7|9
1603471200000|2020-10-23 16:40:00|19239.7|19219.7|19244.7|19224.7|19249.7|19224.7|19239.7|19214.7|5
1603471500000|2020-10-23 16:45:00|19249.7|19219.7|19249.7|19229.7|19249.7|19229.7|19244.7|19219.7|12
1603471800000|2020-10-23 16:50:00|19244.7|19224.7|19239.7|19219.7|19249.7|19229.7|19239.7|19214.7|4
1603472100000|2020-10-23 16:55:00|19244.7|19214.7|19219.7|19199.7|19244.7|19214.7|19209.7|19189.7|12
1603472400000|2020-10-23 17:00:00|19224.7|19204.7|19239.7|19214.7|19239.7|19214.7|19219.7|19199.7|16
1603472700000|2020-10-23 17:05:00|19234.7|19219.7|19239.7|19214.7|19239.7|19219.7|19234.7|19214.7|5
1603473000000|2020-10-23 17:10:00|19234.7|19209.7|19224.7|19199.7|19234.7|19209.7|19219.7|19199.7|20
1603473300000|2020-10-23 17:15:00|19219.7|19204.7|19229.7|19204.7|19229.7|19209.7|19219.7|19204.7|5
1603473600000|2020-10-23 17:20:00|19224.7|19209.7|19254.7|19229.7|19254.7|19234.7|19224.7|19209.7|11
1603473900000|2020-10-23 17:25:00|19249.7|19224.7|19249.7|19224.7|19254.7|19229.7|19249.7|19224.7|5
1603474200000|2020-10-23 17:30:00|19244.7|19229.7|19244.7|19224.7|19249.7|19229.7|19244.7|19224.7|4
1603474500000|2020-10-23 17:35:00|19249.7|19229.7|19244.7|19219.7|19249.7|19229.7|19244.7|19219.7|2
1603474800000|2020-10-23 17:40:00|19239.7|19224.7|19239.7|19214.7|19244.7|19224.7|19234.7|19214.7|2
1603475100000|2020-10-23 17:45:00|19234.7||19234.7||19234.7||19234.7||3
1603475400000|2020-10-23 17:50:00|19239.7|19209.7|19229.7|19209.7|19239.7|19209.7|19229.7|19209.7|4
1603475700000|2020-10-23 17:55:00|19234.7|19214.7|19219.7|19194.7|19239.7|19214.7|19214.7|19194.7|114
1603476000000|2020-10-23 18:00:00|19214.7|19199.7|19219.7|19199.7|19219.7|19199.7|19214.7|19189.7|12
1603476300000|2020-10-23 18:05:00|19229.7|19204.7|19229.7|19209.7|19229.7|19209.7|19224.7|19204.7|24
1603476600000|2020-10-23 18:10:00|19224.7|19204.7|19229.7|19209.7|19229.7|19209.7|19224.7|19204.7|17
1603476900000|2020-10-23 18:15:00|19234.7|19214.7|19249.7|19224.7|19249.7|19224.7|19234.7|19214.7|9
1603477200000|2020-10-23 18:20:00|19244.7|19229.7|19254.7|19229.7|19254.7|19229.7|19244.7|19229.7|5
1603477500000|2020-10-23 18:25:00|19259.7|19234.7|19244.7|19229.7|19259.7|19234.7|19244.7|19229.7|0
1603478100000|2020-10-23 18:35:00|19239.7|19224.7|19239.7|19224.7|19239.7|19224.7|19239.7|19224.7|11
1603478700000|2020-10-23 18:45:00|||||||||5
1603479000000|2020-10-23 18:50:00|19244.7|19229.7|19234.7|19219.7|19244.7|19229.7|19234.7|19219.7|12
1603479300000|2020-10-23 18:55:00|19239.7|19224.7|19239.7|19224.7|19244.7|19229.7|19239.7|19224.7|8
1603479600000|2020-10-23 19:00:00|19244.7|19229.7|19244.7|19229.7|19244.7|19229.7|19239.7|19224.7|16
1603480200000|2020-10-23 19:10:00|19254.7|19239.7|19249.7|19234.7|19254.7|19239.7|19249.7|19234.7|3
1603480500000|2020-10-23 19:15:00|19254.7|19239.7|19254.7|19239.7|19254.7|19239.7|19254.7|19239.7|10
1603480800000|2020-10-23 19:20:00|19259.7|19244.7|19264.7|19249.7|19264.7|19249.7|19259.7|19244.7|12
1603481100000|2020-10-23 19:25:00|19259.7|19244.7|19269.7|19254.7|19269.7|19254.7|19259.7|19244.7|16
1603481400000|2020-10-23 19:30:00|19274.7|19259.7|19279.7|19264.7|19279.7|19264.7|19274.7|19259.7|40
1603481700000|2020-10-23 19:35:00|19274.7|19259.7|19289.7|19274.7|19289.7|19274.7|19274.7|19259.7|22
1603482000000|2020-10-23 19:40:00|19294.7|19279.7|19299.7|19284.7|19299.7|19284.7|19294.7|19279.7|28
1603482300000|2020-10-23 19:45:00|19304.7|19289.7|19304.7|19289.7|19304.7|19289.7|19304.7|19289.7|7
1603482600000|2020-10-23 19:50:00|19299.7|19284.7|19289.7|19274.7|19304.7|19289.7|19284.7|19269.7|24
1603482900000|2020-10-23 19:55:00|19279.7|19264.7|19279.7|19264.7|19284.7|19269.7|19274.7|19259.7|36
1603483200000|2020-10-23 20:00:00|19293.9|19253.9|19274.5|19234.5|19300.9|19260.9|19270.3|19230.3|0
1603483500000|2020-10-23 20:05:00|19274.3|19234.3|19276.2|19236.2|19277.4|19237.4|19269.7|19229.7|0
1603483800000|2020-10-23 20:10:00|19276|19236|19266.5|19226.5|19281|19241|19264.2|19224.2|0
1603484100000|2020-10-23 20:15:00|19266.3|19226.3|19248.9|19208.9|19267.8|19227.8|19246.4|19206.4|0
1603484400000|2020-10-23 20:20:00|19249.9|19209.9|19248.9|19208.9|19250.4|19210.4|19248.9|19208.9|0
1603484700000|2020-10-23 20:25:00|19248.4|19208.4|19251.4|19211.4|19251.4|19211.4|19248.4|19208.4|0
1603485000000|2020-10-23 20:30:00|19252.7|19212.7|19261.6|19221.6|19265.3|19225.3|19249|19209|0
1603485300000|2020-10-23 20:35:00|19261.4|19221.4|19262.8|19222.8|19266.5|19226.5|19260.4|19220.4|0
1603485600000|2020-10-23 20:40:00|19262.6|19222.6|19255.6|19215.6|19262.8|19222.8|19253.9|19213.9|0
1603485900000|2020-10-23 20:45:00|19255.4|19215.4|19256.8|19216.8|19259.2|19219.2|19252.7|19212.7|0
1603486200000|2020-10-23 20:50:00|19256.6|19216.6|19259.2|19219.2|19264|19224|19253.9|19213.9|0
1603486500000|2020-10-23 20:55:00|19259|19219|19254.2|19214.2|19261.6|19221.6|19251.5|19211.5|0
1603486800000|2020-10-23 21:00:00|19253.2|19213.2|19253.2|19213.2|19253.2|19213.2|19253.2|19213.2|0
1603663200000|2020-10-25 22:00:00|19207.8|19167.8|19208.6|19168.6|19215.8|19175.8|19198.2|19158.2|0
1603663500000|2020-10-25 22:05:00|19208.7|19168.7|19169.3|19129.3|19209.2|19169.2|19165.8|19125.8|0
1603663800000|2020-10-25 22:10:00|19169.2|19129.2|19168.1|19128.1|19177.7|19137.7|19161.5|19121.5|0
1603664100000|2020-10-25 22:15:00|19168.3|19128.3|19154.3|19114.3|19169.3|19129.3|19147.7|19107.7|0
1603664400000|2020-10-25 22:20:00|19154.4|19114.4|19113.2|19073.2|19156.7|19116.7|19105.3|19065.3|0
1603664700000|2020-10-25 22:25:00|19113.6|19073.6|19133.6|19093.6|19137.6|19097.6|19104.7|19064.7|0
1603665000000|2020-10-25 22:30:00|19134.1|19094.1|19158.5|19118.5|19158.5|19118.5|19134.1|19094.1|0
1603665300000|2020-10-25 22:35:00|19157.6|19117.6|19152.9|19112.9|19157.6|19117.6|19147.1|19107.1|0
1603665600000|2020-10-25 22:40:00|19153.1|19113.1|19149.8|19109.8|19156.7|19116.7|19144.4|19104.4|0
1603665900000|2020-10-25 22:45:00|19149.9|19109.9|19150|19110|19161.4|19121.4|19149.9|19109.9|0
1603666200000|2020-10-25 22:50:00|19150.3|19110.3|19153.5|19113.5|19157.3|19117.3|19150.3|19110.3|0
1603666500000|2020-10-25 22:55:00|19152.5|19112.5|19147.6|19107.6|19154.3|19114.3|19143.5|19103.5|0
1603666800000|2020-10-25 23:00:00|19147.8|19107.8|19162.6|19122.6|19165|19125|19146.4|19106.4|0
1603667100000|2020-10-25 23:05:00|19162.4|19122.4|19169.8|19129.8|19172.3|19132.3|19159.7|19119.7|0
1603667400000|2020-10-25 23:10:00|19170|19130|19177.7|19137.7|19184.2|19144.2|19167.4|19127.4|0
1603667700000|2020-10-25 23:15:00|19177.9|19137.9|19193.9|19153.9|19196.3|19156.3|19174.1|19134.1|0
1603668000000|2020-10-25 23:20:00|19194|19154|19197.6|19157.6|19201.2|19161.2|19194|19154|0
1603668300000|2020-10-25 23:25:00|19197.3|19157.3|19198.8|19158.8|19200|19160|19193.9|19153.9|0
1603668600000|2020-10-25 23:30:00|19199|19159|19197.6|19157.6|19201.2|19161.2|19193.9|19153.9|0
1603668900000|2020-10-25 23:35:00|19197.8|19157.8|19200|19160|19200|19160|19193.9|19153.9|0
1603669200000|2020-10-25 23:40:00|19199.8|19159.8|19200|19160|19200|19160|19196.3|19156.3|0
1603669500000|2020-10-25 23:45:00|19200.2|19160.2|19202.4|19162.4|19208.9|19168.9|19200.2|19160.2|0
1603669800000|2020-10-25 23:50:00|19202.5|19162.5|19203.6|19163.6|19210.1|19170.1|19202.5|19162.5|0
1603670100000|2020-10-25 23:55:00|19203.8|19163.8|19202.9|19162.9|19204.8|19164.8|19196.3|19156.3|0
1603670400000|2020-10-26 00:00:00|19202.4|19162.4|19214.7|19174.7|19218.3|19178.3|19195.1|19155.1|0
1603670700000|2020-10-26 00:05:00|19214.9|19174.9|19237.7|19197.7|19241.4|19201.4|19214.7|19174.7|0
1603671000000|2020-10-26 00:10:00|19237.9|19197.9|19220.3|19180.3|19238.9|19198.9|19217.4|19177.4|0
1603671300000|2020-10-26 00:15:00|19220.5|19180.5|19193.8|19153.8|19221.8|19181.8|19185.8|19145.8|0
1603671600000|2020-10-26 00:20:00|19193.9|19153.9|19196.4|19156.4|19199.6|19159.6|19173.4|19133.4|0
1603671900000|2020-10-26 00:25:00|19196.3|19156.3|19187.5|19147.5|19199|19159|19182.2|19142.2|0
1603672200000|2020-10-26 00:30:00|19187.6|19147.6|19187.8|19147.8|19193.3|19153.3|19182.1|19142.1|0
1603672500000|2020-10-26 00:35:00|19187.7|19147.7|19182.6|19142.6|19188.1|19148.1|19176.7|19136.7|0
1603672800000|2020-10-26 00:40:00|19182.5|19142.5|19183.5|19143.5|19189.1|19149.1|19176.7|19136.7|0
1603673100000|2020-10-26 00:45:00|19184.5|19144.5|19183.6|19143.6|19194.7|19154.7|19183.2|19143.2|0
1603673400000|2020-10-26 00:50:00|19183.7|19143.7|19183.7|19143.7|19189.5|19149.5|19177.8|19137.8|0
1603673700000|2020-10-26 00:55:00|19183.6|19143.6|19177.8|19137.8|19183.7|19143.7|19171.7|19131.7|0
1603674000000|2020-10-26 01:00:00|19177.7|19137.7|19183.5|19143.5|19189.2|19149.2|19172.2|19132.2|0
1603674300000|2020-10-26 01:05:00|19183.6|19143.6|19187.6|19147.6|19193.3|19153.3|19183.3|19143.3|0
1603674600000|2020-10-26 01:10:00|19188.6|19148.6|19201.6|19161.6|19201.6|19161.6|19187.6|19147.6|0
1603674900000|2020-10-26 01:15:00|19201.5|19161.5|19184.7|19144.7|19201.6|19161.6|19184.7|19144.7|0
1603675200000|2020-10-26 01:20:00|19184.5|19144.5|19178.8|19138.8|19187.5|19147.5|19178.6|19138.6|0
1603675500000|2020-10-26 01:25:00|19178.6|19138.6|19183.8|19143.8|19187.2|19147.2|19178.6|19138.6|0
1603675800000|2020-10-26 01:30:00|19183.7|19143.7|19142.7|19102.7|19183.8|19143.8|19142.4|19102.4|0
1603676100000|2020-10-26 01:35:00|19142.8|19102.8|19128.9|19088.9|19143|19103|19125.6|19085.6|0
1603676400000|2020-10-26 01:40:00|19126.3|19086.3|19106.2|19066.2|19137.3|19097.3|19106.2|19066.2|0
1603676700000|2020-10-26 01:45:00|19106|19066|19101.8|19061.8|19112.2|19072.2|19095.8|19055.8|0
1603677000000|2020-10-26 01:50:00|19101.9|19061.9|19099.5|19059.5|19102.1|19062.1|19096.4|19056.4|0
1603677300000|2020-10-26 01:55:00|19099.6|19059.6|19099.7|19059.7|19111|19071|19097.1|19057.1|0
1603677600000|2020-10-26 02:00:00|19098.7|19058.7|19097.2|19057.2|19102.7|19062.7|19096.6|19056.6|0
1603677900000|2020-10-26 02:05:00|19097.1|19057.1|19096.9|19056.9|19102.7|19062.7|19093.9|19053.9|0
1603678200000|2020-10-26 02:10:00|19097|19057|19096.3|19056.3|19102.6|19062.6|19091|19051|0
1603678500000|2020-10-26 02:15:00|19096.2|19056.2|19097.2|19057.2|19102.3|19062.3|19090.5|19050.5|0
1603678800000|2020-10-26 02:20:00|19097|19057|19103|19063|19108.5|19068.5|19096.9|19056.9|0
1603679100000|2020-10-26 02:25:00|19103.2|19063.2|19077.5|19037.5|19103.2|19063.2|19072.2|19032.2|0
1603679400000|2020-10-26 02:30:00|19076.5|19036.5|19077.8|19037.8|19083.3|19043.3|19072|19032|0
1603679700000|2020-10-26 02:35:00|19077.9|19037.9|19072.2|19032.2|19089|19049|19072.2|19032.2|0
1603680000000|2020-10-26 02:40:00|19072.3|19032.3|19079.9|19039.9|19083|19043|19072|19032|0
1603680300000|2020-10-26 02:45:00|19078.9|19038.9|19077.4|19037.4|19082.6|19042.6|19076.8|19036.8|0
1603680600000|2020-10-26 02:50:00|19077.3|19037.3|19071.9|19031.9|19077.4|19037.4|19071.2|19031.2|0
1603680900000|2020-10-26 02:55:00|19071.8|19031.8|19058.5|19018.5|19078.2|19038.2|19055.6|19015.6|0
1603681200000|2020-10-26 03:00:00|19057.5|19017.5|19056.7|19016.7|19057.5|19017.5|19055.7|19015.7|0
1603681500000|2020-10-26 03:05:00|19056.8|19016.8|19062.7|19022.7|19062.7|19022.7|19051|19011|0
1603681800000|2020-10-26 03:10:00|19062.6|19022.6|19057.2|19017.2|19062.7|19022.7|19051.4|19011.4|0
1603682100000|2020-10-26 03:15:00|19057.1|19017.1|19051.4|19011.4|19069.2|19029.2|19045.8|19005.8|0
1603682400000|2020-10-26 03:20:00|19051.3|19011.3|19048.1|19008.1|19056.9|19016.9|19039.2|18999.2|0
1603682700000|2020-10-26 03:25:00|19047.1|19007.1|19051.3|19011.3|19056.7|19016.7|19045.3|19005.3|0
1603683000000|2020-10-26 03:30:00|19051.2|19011.2|19046.2|19006.2|19051.2|19011.2|19040.2|19000.2|0
1603683300000|2020-10-26 03:35:00|19046.3|19006.3|19064.4|19024.4|19064.4|19024.4|19040.6|19000.6|0
1603683600000|2020-10-26 03:40:00|19063.4|19023.4|19058.9|19018.9|19064.6|19024.6|19058.9|19018.9|0
1603683900000|2020-10-26 03:45:00|19058.8|19018.8|19069.9|19029.9|19070.1|19030.1|19058.8|19018.8|0
1603684200000|2020-10-26 03:50:00|19069.6|19029.6|19075.1|19035.1|19075.1|19035.1|19069.5|19029.5|0
1603684500000|2020-10-26 03:55:00|19077.1|19037.1|19080.7|19040.7|19080.9|19040.9|19072.4|19032.4|0
1603684800000|2020-10-26 04:00:00|19078.7|19038.7|19064.1|19024.1|19078.7|19038.7|19064|19024|0
1603685100000|2020-10-26 04:05:00|19064|19024|19058.6|19018.6|19070.2|19030.2|19058|19018|0
1603685400000|2020-10-26 04:10:00|19058.5|19018.5|19058.6|19018.6|19064|19024|19052.5|19012.5|0
1603685700000|2020-10-26 04:15:00|19058.5|19018.5|19058.4|19018.4|19058.7|19018.7|19058.4|19018.4|0
1603686000000|2020-10-26 04:20:00|19058.3|19018.3|19052.8|19012.8|19058.7|19018.7|19052.8|19012.8|0
1603686300000|2020-10-26 04:25:00|19052.6|19012.6|19051.1|19011.1|19052.8|19012.8|19047.1|19007.1|0
1603686600000|2020-10-26 04:30:00|19051.6|19011.6|19049.1|19009.1|19054.6|19014.6|19043.4|19003.4|0
1603686900000|2020-10-26 04:35:00|19049|19009|19055|19015|19055|19015|19049|19009|0
1603687200000|2020-10-26 04:40:00|19054.9|19014.9|19054.8|19014.8|19057.7|19017.7|19054.8|19014.8|0
1603687500000|2020-10-26 04:45:00|19054.7|19014.7|19065.1|19025.1|19065.3|19025.3|19054.7|19014.7|0
1603687800000|2020-10-26 04:50:00|19065.3|19025.3|19065.4|19025.4|19065.4|19025.4|19065|19025|0
1603688100000|2020-10-26 04:55:00|19065.3|19025.3|19054|19014|19065.4|19025.4|19053.5|19013.5|0
1603688400000|2020-10-26 05:00:00|19053.9|19013.9|19066.7|19026.7|19066.7|19026.7|19053.8|19013.8|0
1603688700000|2020-10-26 05:05:00|19066.6|19026.6|19066.5|19026.5|19066.7|19026.7|19060.8|19020.8|0
1603689000000|2020-10-26 05:10:00|19066.4|19026.4|19066.9|19026.9|19072.9|19032.9|19066.4|19026.4|0
1603689300000|2020-10-26 05:15:00|19067|19027|19066.8|19026.8|19072.4|19032.4|19066.7|19026.7|0
1603689600000|2020-10-26 05:20:00|19066.7|19026.7|19072.4|19032.4|19072.4|19032.4|19066.6|19026.6|0
1603689900000|2020-10-26 05:25:00|19072.3|19032.3|19064.1|19024.1|19088.6|19048.6|19063.9|19023.9|0
1603690200000|2020-10-26 05:30:00|19064.2|19024.2|19057.6|19017.6|19064.2|19024.2|19057.6|19017.6|0
1603690500000|2020-10-26 05:35:00|19057.8|19017.8|19051.7|19011.7|19057.8|19017.8|19051.6|19011.6|0
1603690800000|2020-10-26 05:40:00|19051.6|19011.6|19035|18995|19051.7|19011.7|19034.9|18994.9|0
1603691100000|2020-10-26 05:45:00|19034.9|18994.9|19023.9|18983.9|19035|18995|19023.6|18983.6|0
1603691400000|2020-10-26 05:50:00|19024|18984|19040.5|19000.5|19046.2|19006.2|19023.9|18983.9|0
1603691700000|2020-10-26 05:55:00|19040.3|19000.3|19025.6|18985.6|19040.5|19000.5|19022.8|18982.8|0
1603692000000|2020-10-26 06:00:00|19026.6|18986.6|19034.9|18994.9|19035.1|18995.1|19026.6|18986.6|0
1603692300000|2020-10-26 06:05:00|19035|18995|19024.1|18984.1|19035.2|18995.2|19024|18984|0
1603692600000|2020-10-26 06:10:00|19024.2|18984.2|19030.3|18990.3|19035.8|18995.8|19024.2|18984.2|0
1603692900000|2020-10-26 06:15:00|19030.2|18990.2|19026.7|18986.7|19030.2|18990.2|19024.6|18984.6|0
1603693200000|2020-10-26 06:20:00|19026.6|18986.6|19021.2|18981.2|19026.8|18986.8|19020.9|18980.9|0
1603693500000|2020-10-26 06:25:00|19023.2|18983.2|19025.6|18985.6|19026.7|18986.7|19023.2|18983.2|0
1603693800000|2020-10-26 06:30:00|19025.5|18985.5|19013.7|18973.7|19025.6|18985.6|19002.1|18962.1|0
1603694100000|2020-10-26 06:35:00|19014.1|18974.1|19002.9|18962.9|19014.1|18974.1|19002.8|18962.8|0
1603694400000|2020-10-26 06:40:00|19003|18963|19004.5|18964.5|19010.1|18970.1|18998.9|18958.9|0
1603694700000|2020-10-26 06:45:00|19004.6|18964.6|18969.4|18929.4|19004.6|18964.6|18969.3|18929.3|0
1603695000000|2020-10-26 06:50:00|18969.3|18929.3|18962|18922|18969.4|18929.4|18953.5|18913.5|0
1603695300000|2020-10-26 06:55:00|18961|18921|18970|18930|18970|18930|18959.2|18919.2|0
1603695600000|2020-10-26 07:00:00|18969.9|18929.9|19044.7|19029.7|19044.7|19029.7|18954.7|18919|96
1603695900000|2020-10-26 07:05:00|19039.7|19024.7|19034.7|19019.7|19049.7|19034.7|19029.7|19014.7|32
1603696200000|2020-10-26 07:10:00|19029.7|19014.7|19019.7|19004.7|19029.7|19014.7|19014.7|18999.7|38
1603696500000|2020-10-26 07:15:00|19014.7|18999.7|19004.7|18989.7|19024.7|19009.7|19004.7|18989.7|33
1603696800000|2020-10-26 07:20:00|18999.7|18984.7|18984.7|18969.7|18999.7|18984.7|18979.7|18964.7|76
1603697100000|2020-10-26 07:25:00|18979.7|18964.7|18969.7|18954.7|18979.7|18964.7|18959.7|18944.7|48
1603697400000|2020-10-26 07:30:00|18964.7|18949.7|18964.7|18949.7|18969.7|18954.7|18944.7|18929.7|65
1603697700000|2020-10-26 07:35:00|18969.7|18954.7|18939.7|18924.7|18974.7|18959.7|18939.7|18924.7|96
1603698000000|2020-10-26 07:40:00|18944.7|18929.7|18949.7|18934.7|18959.7|18944.7|18934.7|18919.7|79
1603698300000|2020-10-26 07:45:00|18954.7|18939.7|18964.7|18949.7|18964.7|18949.7|18954.7|18939.7|20
1603698600000|2020-10-26 07:50:00|18969.7|18954.7|18959.7|18944.7|18969.7|18954.7|18959.7|18944.7|47
1603698900000|2020-10-26 07:55:00|18954.7|18939.7|18959.7|18944.7|18969.7|18954.7|18939.7|18924.7|164
1603699200000|2020-10-26 08:00:00|18944.7|18929.7|18994.7|18979.7|18994.7|18979.7|18929.7|18914.7|911
1603699500000|2020-10-26 08:05:00|18999.7|18984.7|19009.7|18994.7|19034.7|19019.7|18964.7|18949.7|531
1603699800000|2020-10-26 08:10:00|19014.7|18999.7|19029.7|19014.7|19039.7|19024.7|18974.7|18959.7|488
1603700100000|2020-10-26 08:15:00|19034.7|19019.7|19064.7|19049.7|19064.7|19049.7|18999.7|18984.7|415
1603700400000|2020-10-26 08:20:00|19069.7|19054.7|18994.7|18979.7|19069.7|19054.7|18979.7|18964.7|320
1603700700000|2020-10-26 08:25:00|18989.7|18974.7|19009.7|18994.7|19034.7|19019.7|18979.7|18964.7|212
1603701000000|2020-10-26 08:30:00|19004.7|18989.7|18984.7|18969.7|19004.7|18989.7|18969.7|18954.7|231
1603701300000|2020-10-26 08:35:00|18989.7|18974.7|19019.7|19004.7|19039.7|19024.7|18989.7|18974.7|153
1603701600000|2020-10-26 08:40:00|19023.1|19008.1|19023.1|19008.1|19038.1|19023.1|19003.1|18988.1|205
1603701900000|2020-10-26 08:45:00|19018.1|19003.1|19028.1|19013.1|19043.1|19028.1|19013.1|18998.1|178
1603702200000|2020-10-26 08:50:00|19033.1|19018.1|19058.1|19043.1|19058.1|19043.1|19023.1|19008.1|144
1603702500000|2020-10-26 08:55:00|19053.1|19038.1|19088.1|19073.1|19093.1|19078.1|19053.1|19038.1|258
1603702800000|2020-10-26 09:00:00|19078.1|19063.1|19068.1|19053.1|19083.1|19068.1|19053.1|19038.1|225
1603703100000|2020-10-26 09:05:00|19073.1|19058.1|19093.1|19078.1|19098.1|19083.1|19073.1|19058.1|220
1603703400000|2020-10-26 09:10:00|19098.1|19083.1|19113.1|19098.1|19118.1|19103.1|19098.1|19083.1|214
1603703700000|2020-10-26 09:15:00|19108.1|19093.1|19148.1|19133.1|19153.1|19138.1|19108.1|19093.1|244
1603704000000|2020-10-26 09:20:00|19143.1|19128.1|19143.1|19128.1|19163.1|19148.1|19138.1|19123.1|247
1603704300000|2020-10-26 09:25:00|19138.1|19123.1|19178.1|19163.1|19178.1|19163.1|19128.1|19113.1|352
1603704600000|2020-10-26 09:30:00|19183.1|19168.1|19143.1|19128.1|19188.1|19173.1|19138.1|19123.1|390
1603704900000|2020-10-26 09:35:00|19148.1|19133.1|19128.1|19113.1|19153.1|19138.1|19128.1|19113.1|140
1603705200000|2020-10-26 09:40:00|19123.1|19108.1|19118.1|19103.1|19133.1|19118.1|19118.1|19103.1|99
1603705500000|2020-10-26 09:45:00|19123.1|19108.1|19108.1|19093.1|19123.1|19108.1|19108.1|19093.1|99
1603705800000|2020-10-26 09:50:00|19103.1|19088.1|19103.1|19088.1|19108.1|19093.1|19088.1|19073.1|154
1603706100000|2020-10-26 09:55:00|19118.1|19103.1|19108.1|19093.1|19133.1|19118.1|19108.1|19093.1|117
1603706400000|2020-10-26 10:00:00|19103.1|19088.1|19088.1|19073.1|19113.1|19098.1|19088.1|19073.1|100
1603706700000|2020-10-26 10:05:00|19093.1|19078.1|19113.1|19098.1|19118.1|19103.1|19093.1|19078.1|68
1603707000000|2020-10-26 10:10:00|19108.1|19093.1|19143.1|19128.1|19148.1|19133.1|19108.1|19093.1|111
1603707300000|2020-10-26 10:15:00|19148.1|19133.1|19163.1|19148.1|19163.1|19148.1|19143.1|19128.1|184
1603707600000|2020-10-26 10:20:00|19158.1|19143.1|19153.1|19138.1|19173.1|19158.1|19153.1|19138.1|73
1603707900000|2020-10-26 10:25:00|19158.1|19143.1|19173.1|19158.1|19173.1|19158.1|19153.1|19138.1|68
1603708200000|2020-10-26 10:30:00|19168.1|19153.1|19143.1|19128.1|19173.1|19158.1|19138.1|19123.1|48
1603708500000|2020-10-26 10:35:00|19148.1|19133.1|19148.1|19133.1|19158.1|19143.1|19143.1|19128.1|45
1603708800000|2020-10-26 10:40:00|19143.1|19128.1|19108.1|19093.1|19143.1|19128.1|19108.1|19093.1|37
1603709100000|2020-10-26 10:45:00|19103.1|19088.1|19123.1|19108.1|19123.1|19108.1|19093.1|19078.1|168
1603709400000|2020-10-26 10:50:00|19128.1|19113.1|19138.1|19123.1|19143.1|19128.1|19128.1|19113.1|74
1603709700000|2020-10-26 10:55:00|19133.1|19118.1|19168.1|19153.1|19168.1|19153.1|19133.1|19118.1|62
1603710000000|2020-10-26 11:00:00|19173.1|19158.1|19193.1|19178.1|19193.1|19178.1|19173.1|19158.1|145
1603710300000|2020-10-26 11:05:00|19188.1|19173.1|19188.1|19173.1|19203.1|19188.1|19183.1|19168.1|123
1603710600000|2020-10-26 11:10:00|19193.1|19178.1|19193.1|19178.1|19208.1|19193.1|19188.1|19173.1|99
1603710900000|2020-10-26 11:15:00|19203.1|19188.1|19193.1|19178.1|19208.1|19193.1|19193.1|19178.1|70
1603711200000|2020-10-26 11:20:00|19198.1|19183.1|19178.1|19163.1|19208.1|19193.1|19173.1|19158.1|81
1603711500000|2020-10-26 11:25:00|19183.1|19168.1|19168.1|19153.1|19183.1|19168.1|19163.1|19148.1|57
1603711800000|2020-10-26 11:30:00|19163.1|19148.1|19173.1|19158.1|19173.1|19158.1|19153.1|19138.1|105
1603712100000|2020-10-26 11:35:00|19168.1|19153.1|19168.1|19153.1|19173.1|19158.1|19163.1|19148.1|53
1603712400000|2020-10-26 11:40:00|19163.1|19148.1|19148.1|19133.1|19173.1|19158.1|19143.1|19128.1|52
1603712700000|2020-10-26 11:45:00|19143.1|19128.1|19138.1|19123.1|19153.1|19138.1|19138.1|19123.1|64
1603713000000|2020-10-26 11:50:00|19143.1|19128.1|19118.1|19103.1|19148.1|19133.1|19118.1|19103.1|78
1603713300000|2020-10-26 11:55:00|19113.1|19098.1|19103.1|19088.1|19123.1|19108.1|19103.1|19088.1|64
1603713600000|2020-10-26 12:00:00|19098.1|19083.1|19098.1|19083.1|19108.1|19093.1|19093.1|19078.1|92
1603713900000|2020-10-26 12:05:00|19093.1|19078.1|19083.1|19068.1|19103.1|19088.1|19083.1|19068.1|89
1603714200000|2020-10-26 12:10:00|19078.1|19063.1|19078.1|19063.1|19088.1|19073.1|19073.1|19058.1|99
1603714500000|2020-10-26 12:15:00|19073.1|19058.1|19093.1|19078.1|19093.1|19078.1|19073.1|19058.1|77
1603714800000|2020-10-26 12:20:00|19088.1|19073.1|19063.1|19048.1|19088.1|19073.1|19063.1|19048.1|117
1603715100000|2020-10-26 12:25:00|19058.1|19043.1|19088.1|19073.1|19088.1|19073.1|19058.1|19043.1|80
1603715400000|2020-10-26 12:30:00|19093.1|19078.1|19103.1|19088.1|19108.1|19093.1|19093.1|19078.1|53
1603715700000|2020-10-26 12:35:00|19098.1|19083.1|19088.1|19073.1|19098.1|19083.1|19088.1|19073.1|43
1603716000000|2020-10-26 12:40:00|19091.4|19076.4|19066.4|19051.4|19091.4|19076.4|19066.4|19051.4|88
1603716300000|2020-10-26 12:45:00|19071.4|19056.4|19061.4|19046.4|19071.4|19056.4|19056.4|19041.4|60
1603716600000|2020-10-26 12:50:00|19066.4|19051.4|19056.4|19041.4|19081.4|19066.4|19056.4|19041.4|71
1603716900000|2020-10-26 12:55:00|19061.4|19046.4|19081.4|19066.4|19081.4|19066.4|19056.4|19041.4|74
1603717200000|2020-10-26 13:00:00|19071.4|19056.4|19096.4|19081.4|19101.4|19086.4|19071.4|19056.4|69
1603717500000|2020-10-26 13:05:00|19101.4|19086.4|19106.4|19091.4|19111.4|19096.4|19096.4|19081.4|63
1603717800000|2020-10-26 13:10:00|19101.4|19086.4|19101.4|19086.4|19106.4|19091.4|19091.4|19076.4|74
1603718100000|2020-10-26 13:15:00|19091.4|19076.4|19091.4|19076.4|19101.4|19086.4|19091.4|19076.4|76
1603718400000|2020-10-26 13:20:00|19086.4|19071.4|19101.4|19086.4|19101.4|19086.4|19086.4|19071.4|74
1603718700000|2020-10-26 13:25:00|19096.4|19081.4|19106.4|19091.4|19106.4|19091.4|19096.4|19081.4|36
1603719000000|2020-10-26 13:30:00|19111.4|19096.4|19091.4|19076.4|19126.4|19111.4|19091.4|19076.4|218
1603719300000|2020-10-26 13:35:00|19096.4|19081.4|19076.4|19061.4|19096.4|19081.4|19071.4|19056.4|95
1603719600000|2020-10-26 13:40:00|19081.4|19066.4|19081.4|19066.4|19086.4|19071.4|19061.4|19046.4|95
1603719900000|2020-10-26 13:45:00|19076.4|19061.4|19056.4|19041.4|19081.4|19066.4|19056.4|19041.4|83
1603720200000|2020-10-26 13:50:00|19061.4|19046.4|19066.4|19051.4|19086.4|19071.4|19056.4|19041.4|116
1603720500000|2020-10-26 13:55:00|19071.4|19056.4|19066.4|19051.4|19076.4|19061.4|19066.4|19051.4|46
1603720800000|2020-10-26 14:00:00|19071.4|19056.4|19076.4|19061.4|19076.4|19061.4|19061.4|19046.4|84
1603721100000|2020-10-26 14:05:00|19081.4|19066.4|19076.4|19061.4|19096.4|19081.4|19071.4|19056.4|97
1603721400000|2020-10-26 14:10:00|19081.4|19066.4|19081.4|19066.4|19081.4|19066.4|19066.4|19051.4|41
1603721700000|2020-10-26 14:15:00|19086.4|19071.4|19076.4|19061.4|19101.4|19086.4|19076.4|19061.4|148
1603722000000|2020-10-26 14:20:00|19081.4|19066.4|19071.4|19056.4|19086.4|19071.4|19061.4|19046.4|87
1603722300000|2020-10-26 14:25:00|19066.4|19051.4|19046.4|19031.4|19066.4|19051.4|19046.4|19031.4|104
1603722600000|2020-10-26 14:30:00|19051.4|19036.4|19041.4|19026.4|19051.4|19036.4|19016.4|19001.4|283
1603722900000|2020-10-26 14:35:00|19036.4|19021.4|19066.4|19051.4|19076.4|19061.4|19031.4|19016.4|132
1603723200000|2020-10-26 14:40:00|19071.4|19056.4|19086.4|19071.4|19091.4|19076.4|19066.4|19051.4|85
1603723500000|2020-10-26 14:45:00|19081.4|19066.4|19046.4|19031.4|19081.4|19066.4|19036.4|19021.4|93
1603723800000|2020-10-26 14:50:00|19041.4|19026.4|19026.4|19011.4|19041.4|19026.4|19026.4|19011.4|124
1603724100000|2020-10-26 14:55:00|19021.4|19006.4|18991.4|18976.4|19021.4|19006.4|18991.4|18976.4|240
1603724400000|2020-10-26 15:00:00|18996.4|18981.4|18991.4|18976.4|18996.4|18981.4|18976.4|18961.4|281
1603724700000|2020-10-26 15:05:00|18986.4|18971.4|18966.4|18951.4|18996.4|18981.4|18956.4|18941.4|283
1603725000000|2020-10-26 15:10:00|18967.8|18952.8|18962.8|18947.8|18992.8|18977.8|18962.8|18947.8|209
1603725300000|2020-10-26 15:15:00|18957.8|18942.8|18937.8|18922.8|18967.8|18952.8|18927.8|18912.8|409
1603725600000|2020-10-26 15:20:00|18942.8|18927.8|18977.8|18962.8|18982.8|18967.8|18932.8|18917.8|220
1603725900000|2020-10-26 15:25:00|18982.8|18967.8|19002.8|18987.8|19012.8|18997.8|18982.8|18967.8|143
1603726200000|2020-10-26 15:30:00|18997.8|18982.8|18962.8|18947.8|18997.8|18982.8|18962.8|18947.8|179
1603726500000|2020-10-26 15:35:00|18957.8|18942.8|18992.8|18977.8|18997.8|18982.8|18957.8|18942.8|110
1603726800000|2020-10-26 15:40:00|18987.8|18972.8|18982.8|18967.8|18987.8|18972.8|18962.8|18947.8|141
1603727100000|2020-10-26 15:45:00|18992.8|18977.8|18982.8|18967.8|18997.8|18982.8|18972.8|18957.8|137
1603727400000|2020-10-26 15:50:00|18977.8|18962.8|18962.8|18947.8|18982.8|18967.8|18957.8|18942.8|189
1603727700000|2020-10-26 15:55:00|18957.8|18942.8|18987.8|18972.8|19002.8|18987.8|18957.8|18942.8|141
1603728000000|2020-10-26 16:00:00|18982.8|18967.8|18987.8|18972.8|18992.8|18977.8|18967.8|18952.8|283
1603728300000|2020-10-26 16:05:00|18992.8|18977.8|18972.8|18957.8|18992.8|18977.8|18972.8|18957.8|223
1603728600000|2020-10-26 16:10:00|18967.8|18952.8|18967.8|18952.8|18972.8|18957.8|18962.8|18947.8|164
1603728900000|2020-10-26 16:15:00|18972.8|18957.8|18992.8|18977.8|18992.8|18977.8|18967.8|18952.8|122
1603729200000|2020-10-26 16:20:00|18987.8|18972.8|18987.8|18972.8|18992.8|18977.8|18977.8|18962.8|156
1603729500000|2020-10-26 16:25:00|18982.8|18967.8|18982.8|18967.8|18987.8|18972.8|18967.8|18952.8|370
1603729800000|2020-10-26 16:30:00|18977.8|18962.8|18947.8|18932.8|18992.8|18977.8|18937.8|18922.8|767
1603730100000|2020-10-26 16:35:00|18957.8|18942.8|18942.8|18927.8|18962.8|18947.8|18942.8|18927.8|293
1603730400000|2020-10-26 16:40:00|18947.8|18932.8|18937.8|18922.8|18952.8|18937.8|18937.8|18922.8|65
1603730700000|2020-10-26 16:45:00|18932.8|18917.8|18917.8|18902.8|18937.8|18922.8|18912.8|18897.8|99
1603731000000|2020-10-26 16:50:00|18922.8|18897.8|18922.8|18902.8|18927.8|18907.8|18912.8|18892.8|51
1603731300000|2020-10-26 16:55:00|18927.8|18897.8|18922.8|18902.8|18927.8|18902.8|18912.8|18892.8|30
1603731600000|2020-10-26 17:00:00|18917.8|18897.8|18932.8|18907.8|18937.8|18912.8|18917.8|18892.8|28
1603731900000|2020-10-26 17:05:00|18927.8|18912.8|18927.8|18902.8|18932.8|18912.8|18917.8|18897.8|20
1603732200000|2020-10-26 17:10:00|18932.8|18907.8|18932.8|18912.8|18942.8|18917.8|18927.8|18902.8|44
1603732500000|2020-10-26 17:15:00|18937.8|18907.8|18917.8|18892.8|18937.8|18907.8|18912.8|18892.8|63
1603732800000|2020-10-26 17:20:00|18922.8|18897.8|18907.8|18882.8|18927.8|18902.8|18907.8|18882.8|41
1603733100000|2020-10-26 17:25:00|18902.8|18887.8|18882.8|18857.8|18907.8|18887.8|18877.8|18857.8|129
1603733400000|2020-10-26 17:30:00|18877.8|18862.8|18867.8|18847.8|18882.8|18862.8|18867.8|18842.8|82
1603733700000|2020-10-26 17:35:00|18872.8|18842.8|18882.8|18862.8|18887.8|18867.8|18867.8|18842.8|81
1603734000000|2020-10-26 17:40:00|18887.8|18867.8|18882.8|18862.8|18887.8|18867.8|18877.8|18852.8|41
1603734300000|2020-10-26 17:45:00|18877.8|18857.8|18897.8|18872.8|18897.8|18877.8|18877.8|18852.8|27
1603734600000|2020-10-26 17:50:00|18892.8|18877.8|18917.8|18897.8|18917.8|18897.8|18892.8|18877.8|11
1603734900000|2020-10-26 17:55:00|18912.8|18892.8|18917.8|18902.8|18922.8|18902.8|18912.8|18887.8|23
1603735200000|2020-10-26 18:00:00|18922.8|18897.8|18937.8|18912.8|18937.8|18917.8|18912.8|18892.8|28
1603735500000|2020-10-26 18:05:00|18942.8|18917.8|18947.8|18927.8|18952.8|18932.8|18937.8|18917.8|25
1603735800000|2020-10-26 18:10:00|18942.8|18922.8|18942.8|18917.8|18947.8|18927.8|18932.8|18912.8|6
1603736100000|2020-10-26 18:15:00|18947.8|18922.8|18947.8|18922.8|18947.8|18927.8|18942.8|18917.8|11
1603736400000|2020-10-26 18:20:00|18942.8|18917.8|18952.8|18932.8|18957.8|18937.8|18937.8|18917.8|35
1603736700000|2020-10-26 18:25:00|18957.8|18927.8|18972.8|18952.8|18982.8|18957.8|18952.8|18927.8|30
1603737000000|2020-10-26 18:30:00|18967.8|18947.8|18967.8|18942.8|18972.8|18952.8|18967.8|18942.8|1
1603737300000|2020-10-26 18:35:00|18962.8|18937.8|18962.8|18937.8|18967.8|18947.8|18957.8|18937.8|12
1603737600000|2020-10-26 18:40:00|18967.8|18942.8|18967.8|18947.8|18977.8|18952.8|18962.8|18942.8|18
1603737900000|2020-10-26 18:45:00|18962.8|18942.8|18957.8|18932.8|18967.8|18942.8|18952.8|18932.8|32
1603738200000|2020-10-26 18:50:00|18962.8|18937.8|18967.8|18942.8|18967.8|18947.8|18957.8|18937.8|12
1603738500000|2020-10-26 18:55:00|18962.8|18947.8|18967.8|18942.8|18972.8|18952.8|18962.8|18937.8|5
1603738800000|2020-10-26 19:00:00|18972.8|18947.8|18962.8|18942.8|18972.8|18952.8|18962.8|18937.8|9
1603739100000|2020-10-26 19:05:00|18967.8|18947.8|18942.8|18922.8|18967.8|18947.8|18937.8|18917.8|18
1603739400000|2020-10-26 19:10:00|18947.8|18927.8|18942.8|18922.8|18952.8|18927.8|18937.8|18912.8|4
1603739700000|2020-10-26 19:15:00|18947.8|18927.8|18957.8|18932.8|18957.8|18937.8|18942.8|18922.8|16
1603740000000|2020-10-26 19:20:00|18962.8|18937.8|18967.8|18947.8|18977.8|18957.8|18962.8|18937.8|21
1603740300000|2020-10-26 19:25:00|18972.8|18952.8|18987.8|18972.8|18987.8|18972.8|18967.8|18947.8|35
1603740600000|2020-10-26 19:30:00|18982.8|18967.8|18992.8|18977.8|18992.8|18977.8|18977.8|18962.8|16
1603740900000|2020-10-26 19:35:00|18987.8|18972.8|18987.8|18972.8|18987.8|18972.8|18987.8|18972.8|2
1603741200000|2020-10-26 19:40:00|18982.8|18967.8|18982.8|18967.8|18982.8|18967.8|18982.8|18967.8|6
1603741500000|2020-10-26 19:45:00|18977.8|18962.8|18962.8|18947.8|18977.8|18962.8|18962.8|18947.8|32
1603741800000|2020-10-26 19:50:00|18967.8|18952.8|18972.8|18957.8|18972.8|18957.8|18967.8|18952.8|15
1603742100000|2020-10-26 19:55:00|18982.8|18967.8|18997.8|18982.8|18997.8|18982.8|18982.8|18967.8|34
1603742400000|2020-10-26 20:00:00|18992.8|18977.8|18987.8|18972.8|19002.8|18987.8|18987.8|18972.8|17
1603742700000|2020-10-26 20:05:00|18997.8|18982.8|18997.8|18982.8|18997.8|18982.8|18997.8|18982.8|1
1603743000000|2020-10-26 20:10:00|||||||||7
1603743300000|2020-10-26 20:15:00|19002.8|18987.8|18997.8|18982.8|19002.8|18987.8|18997.8|18982.8|6
1603743600000|2020-10-26 20:20:00|||||||||1
1603743900000|2020-10-26 20:25:00|||||||||4
1603744200000|2020-10-26 20:30:00|||||||||13
1603744500000|2020-10-26 20:35:00|19002.8|18987.8|19002.8|18987.8|19002.8|18987.8|19002.8|18987.8|13
1603744800000|2020-10-26 20:40:00|18997.8|18982.8|19002.8|18987.8|19002.8|18987.8|18997.8|18982.8|4
1603745100000|2020-10-26 20:45:00|19007.8|18992.8|19007.8|18992.8|19007.8|18992.8|19007.8|18992.8|14
1603745400000|2020-10-26 20:50:00|19012.8|18997.8|19007.8|18992.8|19017.8|19002.8|19007.8|18992.8|5
1603745700000|2020-10-26 20:55:00|19002.8|18987.8|18992.8|18977.8|19007.8|18992.8|18992.8|18977.8|21
1603746000000|2020-10-26 21:00:00|19010.9|18970.9|19008.9|18968.9|19010.9|18970.9|19007.9|18967.9|0
1603746300000|2020-10-26 21:05:00|19009.4|18969.4|19009.9|18969.9|19009.9|18969.9|19009.4|18969.4|0
1603746600000|2020-10-26 21:10:00|19010.4|18970.4|19008.9|18968.9|19010.4|18970.4|19008.9|18968.9|0
1603746900000|2020-10-26 21:15:00|19009.4|18969.4|19010.4|18970.4|19010.4|18970.4|19008.9|18968.9|0
1603747200000|2020-10-26 21:20:00|19009.9|18969.9|19010.5|18970.5|19011.1|18971.1|19009.4|18969.4|0
1603747500000|2020-10-26 21:25:00|19010|18970|19010|18970|19010.5|18970.5|19010|18970|0
1603747800000|2020-10-26 21:30:00|19009.5|18969.5|19009|18969|19010|18970|19009|18969|0
1603748100000|2020-10-26 21:35:00|19008.5|18968.5|19006|18966|19009|18969|19003.4|18963.4|0
1603748400000|2020-10-26 21:40:00|19008.5|18968.5|19009.4|18969.4|19009.4|18969.4|19007|18967|0
1603748700000|2020-10-26 21:45:00|19008.4|18968.4|19008.4|18968.4|19008.9|18968.9|19008.4|18968.4|0
1603749000000|2020-10-26 21:50:00|19008.9|18968.9|19008.9|18968.9|19009.4|18969.4|19008.4|18968.4|0
1603749300000|2020-10-26 21:55:00|19009.9|18969.9|19008.9|18968.9|19010.4|18970.4|19008.9|18968.9|0
1603749600000|2020-10-26 22:00:00|19008.7|18968.7|19025.1|18985.1|19028.7|18988.7|19008.7|18968.7|0
1603749900000|2020-10-26 22:05:00|19025.3|18985.3|19019.7|18979.7|19028.7|18988.7|19019.7|18979.7|0
1603750200000|2020-10-26 22:10:00|19019.8|18979.8|19019.7|18979.7|19022.1|18982.1|19018.4|18978.4|0
1603750500000|2020-10-26 22:15:00|19019.8|18979.8|19023.8|18983.8|19023.8|18983.8|19019.7|18979.7|0
1603750800000|2020-10-26 22:20:00|19024.5|18984.5|19027.5|18987.5|19028.7|18988.7|19024.5|18984.5|0
1603751100000|2020-10-26 22:25:00|19027.3|18987.3|19027.5|18987.5|19028.7|18988.7|19026.3|18986.3|0
1603751400000|2020-10-26 22:30:00|19027.7|18987.7|19026.3|18986.3|19028.7|18988.7|19023.8|18983.8|0
1603751700000|2020-10-26 22:35:00|19026.1|18986.1|19026.3|18986.3|19027.5|18987.5|19025.1|18985.1|0
1603752000000|2020-10-26 22:40:00|19026.1|18986.1|19027.5|18987.5|19028.7|18988.7|19025.1|18985.1|0
1603752300000|2020-10-26 22:45:00|19027.6|18987.6|19027|18987|19028.7|18988.7|19026.3|18986.3|0
1603752600000|2020-10-26 22:50:00|19026.8|18986.8|19023.4|18983.4|19026.8|18986.8|19019.2|18979.2|0
1603752900000|2020-10-26 22:55:00|19023|18983|19020.4|18980.4|19023|18983|19019.2|18979.2|0
1603753200000|2020-10-26 23:00:00|19020.3|18980.3|19020.4|18980.4|19022.3|18982.3|19019.2|18979.2|0
1603753500000|2020-10-26 23:05:00|19020.6|18980.6|19016.8|18976.8|19024.6|18984.6|19016.8|18976.8|0
1603753800000|2020-10-26 23:10:00|19016.4|18976.4|19031.9|18991.9|19035.6|18995.6|19014.3|18974.3|0
1603754100000|2020-10-26 23:15:00|19032.2|18992.2|19027|18987|19034.4|18994.4|19024.6|18984.6|0
1603754400000|2020-10-26 23:20:00|19026.8|18986.8|19027|18987|19027|18987|19024|18984|0
1603754700000|2020-10-26 23:25:00|19027.2|18987.2|19031.3|18991.3|19031.9|18991.9|19025.8|18985.8|0
1603755000000|2020-10-26 23:30:00|19031.4|18991.4|19031.9|18991.9|19033.2|18993.2|19029.5|18989.5|0
1603755300000|2020-10-26 23:35:00|19032|18992|19029.5|18989.5|19032.6|18992.6|19028.3|18988.3|0
1603755600000|2020-10-26 23:40:00|19029.6|18989.6|19019.2|18979.2|19030.1|18990.1|19019.2|18979.2|0
1603755900000|2020-10-26 23:45:00|19019.3|18979.3|19013.1|18973.1|19019.8|18979.8|18994.2|18954.2|0
1603756200000|2020-10-26 23:50:00|19013|18973|19009.4|18969.4|19013.1|18973.1|19009.4|18969.4|0
1603756500000|2020-10-26 23:55:00|19008.6|18968.6|19000.8|18960.8|19008.6|18968.6|18994.8|18954.8|0
1603756800000|2020-10-27 00:00:00|19000.9|18960.9|19007|18967|19009.4|18969.4|18989.3|18949.3|0
1603757100000|2020-10-27 00:05:00|19006.9|18966.9|18995.6|18955.6|19008.2|18968.2|18991.9|18951.9|0
1603757400000|2020-10-27 00:10:00|18995.7|18955.7|19010.6|18970.6|19018.1|18978.1|18995.6|18955.6|0
1603757700000|2020-10-27 00:15:00|19010.7|18970.7|18988.6|18948.6|19011.8|18971.8|18982.8|18942.8|0
1603758000000|2020-10-27 00:20:00|18990.6|18950.6|19002.8|18962.8|19005.7|18965.7|18990.6|18950.6|0
1603758300000|2020-10-27 00:25:00|19003.9|18963.9|19012.6|18972.6|19018.5|18978.5|18991.4|18951.4|0
1603758600000|2020-10-27 00:30:00|19012.7|18972.7|19024.7|18984.7|19030.3|18990.3|19012.5|18972.5|0
1603758900000|2020-10-27 00:35:00|19025.8|18985.8|19016.3|18976.3|19030.4|18990.4|19013.5|18973.5|0
1603759200000|2020-10-27 00:40:00|19016.4|18976.4|19013.5|18973.5|19019.3|18979.3|19007.8|18967.8|0
1603759500000|2020-10-27 00:45:00|19013.6|18973.6|19013.5|18973.5|19019.5|18979.5|19013.3|18973.3|0
1603759800000|2020-10-27 00:50:00|19013.6|18973.6|19007.8|18967.8|19018.9|18978.9|19007.8|18967.8|0
1603760100000|2020-10-27 00:55:00|19008.8|18968.8|19019.3|18979.3|19019.3|18979.3|19002.2|18962.2|0
1603760400000|2020-10-27 01:00:00|19019.4|18979.4|19007.2|18967.2|19019.6|18979.6|19004.2|18964.2|0
1603760700000|2020-10-27 01:05:00|19007.4|18967.4|19012.8|18972.8|19013.1|18973.1|19001.7|18961.7|0
1603761000000|2020-10-27 01:10:00|19012.9|18972.9|19012.8|18972.8|19018.5|18978.5|19007.4|18967.4|0
1603761300000|2020-10-27 01:15:00|19012.9|18972.9|19001.1|18961.1|19018.5|18978.5|19001.1|18961.1|0
1603761600000|2020-10-27 01:20:00|19001.2|18961.2|19007.2|18967.2|19012.9|18972.9|18995.6|18955.6|0
1603761900000|2020-10-27 01:25:00|19007.3|18967.3|19006.8|18966.8|19018.3|18978.3|19006.8|18966.8|0
1603762200000|2020-10-27 01:30:00|19008.8|18968.8|18976.7|18936.7|19012.2|18972.2|18976.7|18936.7|0
1603762500000|2020-10-27 01:35:00|18974.6|18934.6|18983.2|18943.2|18989.1|18949.1|18971.2|18931.2|0
1603762800000|2020-10-27 01:40:00|18983.3|18943.3|18983.4|18943.4|18989.1|18949.1|18977.5|18937.5|0
1603763100000|2020-10-27 01:45:00|18983.3|18943.3|18989.2|18949.2|18994.6|18954.6|18983|18943|0
1603763400000|2020-10-27 01:50:00|18989|18949|18989|18949|18989.2|18949.2|18982.6|18942.6|0
1603763700000|2020-10-27 01:55:00|18988.9|18948.9|18972.1|18932.1|18989|18949|18971.5|18931.5|0
1603764000000|2020-10-27 02:00:00|18971.9|18931.9|18972.5|18932.5|18978|18938|18971.9|18931.9|0
1603764300000|2020-10-27 02:05:00|18972.6|18932.6|18983.7|18943.7|18983.8|18943.8|18972|18932|0
1603764600000|2020-10-27 02:10:00|18983.6|18943.6|19001.3|18961.3|19001.4|18961.4|18978.1|18938.1|0
1603764900000|2020-10-27 02:15:00|19001.2|18961.2|18978.2|18938.2|19001.3|18961.3|18972.7|18932.7|0
1603765200000|2020-10-27 02:20:00|18977.2|18937.2|18978.6|18938.6|18978.8|18938.8|18972.5|18932.5|0
1603765500000|2020-10-27 02:25:00|18978.8|18938.8|18972.8|18932.8|18984.6|18944.6|18972.7|18932.7|0
1603765800000|2020-10-27 02:30:00|18972.7|18932.7|18972.9|18932.9|18978.8|18938.8|18972.7|18932.7|0
1603766100000|2020-10-27 02:35:00|18972.8|18932.8|18978.8|18938.8|18984.5|18944.5|18972.1|18932.1|0
1603766400000|2020-10-27 02:40:00|18978.7|18938.7|18984.1|18944.1|18989.8|18949.8|18978.6|18938.6|0
1603766700000|2020-10-27 02:45:00|18984|18944|18989.5|18949.5|18990|18950|18984|18944|0
1603767000000|2020-10-27 02:50:00|18989.6|18949.6|18984.1|18944.1|18989.9|18949.9|18984.1|18944.1|0
1603767300000|2020-10-27 02:55:00|18984.2|18944.2|18978.6|18938.6|18984.3|18944.3|18972.7|18932.7|0
1603767600000|2020-10-27 03:00:00|18978.7|18938.7|18972.2|18932.2|18978.8|18938.8|18972|18932|0
1603767900000|2020-10-27 03:05:00|18972.1|18932.1|18977.9|18937.9|18977.9|18937.9|18972.1|18932.1|0
1603768200000|2020-10-27 03:10:00|18978.1|18938.1|18972.2|18932.2|18978.1|18938.1|18972|18932|0
1603768500000|2020-10-27 03:15:00|18972.1|18932.1|18972.1|18932.1|18977.8|18937.8|18972|18932|0
1603768800000|2020-10-27 03:20:00|18972.2|18932.2|18984.2|18944.2|18984.3|18944.3|18972.2|18932.2|0
1603769100000|2020-10-27 03:25:00|18984.1|18944.1|18984.1|18944.1|18990.2|18950.2|18978.5|18938.5|0
1603769400000|2020-10-27 03:30:00|18984.2|18944.2|18984.3|18944.3|18984.3|18944.3|18984.1|18944.1|0
1603769700000|2020-10-27 03:35:00|18984.2|18944.2|18989.9|18949.9|18990|18950|18984.2|18944.2|0
1603770000000|2020-10-27 03:40:00|18989.8|18949.8|18989.9|18949.9|18989.9|18949.9|18984.3|18944.3|0
1603770300000|2020-10-27 03:45:00|18990|18950|18990|18950|18990.3|18950.3|18990|18950|0
1603770600000|2020-10-27 03:50:00|18989.9|18949.9|18984.3|18944.3|18990.2|18950.2|18984.3|18944.3|0
1603770900000|2020-10-27 03:55:00|18983.9|18943.9|18972.7|18932.7|18983.9|18943.9|18972.5|18932.5|0
1603771200000|2020-10-27 04:00:00|18972.8|18932.8|18978.8|18938.8|18978.9|18938.9|18972.7|18932.7|0
1603771500000|2020-10-27 04:05:00|18978.9|18938.9|18978.9|18938.9|18978.9|18938.9|18973.2|18933.2|0
1603771800000|2020-10-27 04:10:00|18979.1|18939.1|18978.8|18938.8|18984.6|18944.6|18978.6|18938.6|0
1603772100000|2020-10-27 04:15:00|18978.9|18938.9|18979.2|18939.2|18984.8|18944.8|18973.3|18933.3|0
1603772400000|2020-10-27 04:20:00|18979.3|18939.3|18984.8|18944.8|18984.8|18944.8|18979.1|18939.1|0
1603772700000|2020-10-27 04:25:00|18984.7|18944.7|18984.9|18944.9|18985|18945|18979.1|18939.1|0
1603773000000|2020-10-27 04:30:00|18985|18945|18996.1|18956.1|18996.1|18956.1|18985|18945|0
1603773300000|2020-10-27 04:35:00|18994.1|18954.1|18996.1|18956.1|19001.6|18961.6|18990.5|18950.5|0
1603773600000|2020-10-27 04:40:00|18996|18956|18996.1|18956.1|19001.7|18961.7|18996|18956|0
1603773900000|2020-10-27 04:45:00|18998.2|18958.2|19002|18962|19007.7|18967.7|18996.1|18956.1|0
1603774200000|2020-10-27 04:50:00|19002.1|18962.1|19007.7|18967.7|19008|18968|19002|18962|0
1603774500000|2020-10-27 04:55:00|19007.6|18967.6|19007.7|18967.7|19013.7|18973.7|19002|18962|0
1603774800000|2020-10-27 05:00:00|19007.5|18967.5|19008|18968|19013.7|18973.7|19002.2|18962.2|0
1603775100000|2020-10-27 05:05:00|19007.9|18967.9|18996.1|18956.1|19008|18968|18995.9|18955.9|0
1603775400000|2020-10-27 05:10:00|18996.2|18956.2|18990.6|18950.6|19002.3|18962.3|18990.5|18950.5|0
1603775700000|2020-10-27 05:15:00|18992.6|18952.6|18996.1|18956.1|19001.8|18961.8|18992.6|18952.6|0
1603776000000|2020-10-27 05:20:00|18996|18956|19013.2|18973.2|19013.5|18973.5|18996|18956|0
1603776300000|2020-10-27 05:25:00|19011.1|18971.1|19007.4|18967.4|19013.5|18973.5|19007.2|18967.2|0
1603776600000|2020-10-27 05:30:00|19007.5|18967.5|19007.4|18967.4|19018.7|18978.7|19007.3|18967.3|0
1603776900000|2020-10-27 05:35:00|19007.5|18967.5|19007.7|18967.7|19007.7|18967.7|19007.3|18967.3|0
1603777200000|2020-10-27 05:40:00|19007.5|18967.5|19009.2|18969.2|19015.3|18975.3|19003.7|18963.7|0
1603777500000|2020-10-27 05:45:00|19009.3|18969.3|19020.6|18980.6|19020.7|18980.7|19009.2|18969.2|0
1603777800000|2020-10-27 05:50:00|19020.5|18980.5|19009.4|18969.4|19020.5|18980.5|19009.1|18969.1|0
1603778100000|2020-10-27 05:55:00|19009.3|18969.3|19015.9|18975.9|19018.7|18978.7|19003.8|18963.8|0
1603778400000|2020-10-27 06:00:00|19016.9|18976.9|19026.1|18986.1|19027|18987|19015.9|18975.9|0
1603778700000|2020-10-27 06:05:00|19026.2|18986.2|19037.6|18997.6|19037.7|18997.7|19020.5|18980.5|0
1603779000000|2020-10-27 06:10:00|19037.7|18997.7|19067.4|19027.4|19067.4|19027.4|19037.7|18997.7|0
1603779300000|2020-10-27 06:15:00|19067.3|19027.3|19067|19027|19067.4|19027.4|19055.9|19015.9|0
1603779600000|2020-10-27 06:20:00|19066.8|19026.8|19061.6|19021.6|19067|19027|19056.1|19016.1|0
1603779900000|2020-10-27 06:25:00|19061.5|19021.5|19038.5|18998.5|19061.6|19021.6|19038.4|18998.4|0
1603780200000|2020-10-27 06:30:00|19038.6|18998.6|19042.9|19002.9|19043.3|19003.3|19034.6|18994.6|0
1603780500000|2020-10-27 06:35:00|19043|19003|19048.3|19008.3|19048.3|19008.3|19037.6|18997.6|0
1603780800000|2020-10-27 06:40:00|19048.5|19008.5|19042.3|19002.3|19048.5|19008.5|19037.2|18997.2|0
1603781100000|2020-10-27 06:45:00|19042.5|19002.5|19047.5|19007.5|19047.8|19007.8|19036.8|18996.8|0
1603781400000|2020-10-27 06:50:00|19047.4|19007.4|19042.2|19002.2|19047.6|19007.6|19041.9|19001.9|0
1603781700000|2020-10-27 06:55:00|19047.7|19007.7|19069.6|19029.6|19069.6|19029.6|19047.6|19007.6|0
1603782000000|2020-10-27 07:00:00|19069.7|19029.7|19052.8|19037.8|19072.8|19057.8|19042.8|19017.6|97
1603782300000|2020-10-27 07:05:00|19047.8|19032.8|19037.8|19022.8|19052.8|19037.8|19027.8|19012.8|79
1603782600000|2020-10-27 07:10:00|19047.8|19032.8|19032.8|19017.8|19047.8|19032.8|19032.8|19017.8|46
1603782900000|2020-10-27 07:15:00|19037.8|19022.8|19037.8|19022.8|19042.8|19027.8|19027.8|19012.8|30
1603783200000|2020-10-27 07:20:00|19027.8|19012.8|19037.8|19022.8|19037.8|19022.8|19027.8|19012.8|16
1603783500000|2020-10-27 07:25:00|19032.8|19017.8|19042.8|19027.8|19042.8|19027.8|19032.8|19017.8|30
1603783800000|2020-10-27 07:30:00|19047.8|19032.8|19042.8|19027.8|19047.8|19032.8|19032.8|19017.8|12
1603784100000|2020-10-27 07:35:00|19047.8|19032.8|19052.8|19037.8|19052.8|19037.8|19042.8|19027.8|41
1603784400000|2020-10-27 07:40:00|19057.8|19042.8|19062.8|19047.8|19067.8|19052.8|19057.8|19042.8|30
1603784700000|2020-10-27 07:45:00|19067.8|19052.8|19077.8|19062.8|19082.8|19067.8|19062.8|19047.8|42
1603785000000|2020-10-27 07:50:00|19072.8|19057.8|19067.8|19052.8|19072.8|19057.8|19062.8|19047.8|53
1603785300000|2020-10-27 07:55:00|19062.8|19047.8|19047.8|19032.8|19067.8|19052.8|19047.8|19032.8|39
1603785600000|2020-10-27 08:00:00|19052.8|19037.8|18977.8|18962.8|19052.8|19037.8|18962.8|18947.8|839
1603785900000|2020-10-27 08:05:00|18972.8|18957.8|18957.8|18942.8|19007.8|18992.8|18952.8|18937.8|441
1603786200000|2020-10-27 08:10:00|18952.8|18937.8|18902.8|18887.8|18962.8|18947.8|18887.8|18872.8|513
1603786500000|2020-10-27 08:15:00|18907.8|18892.8|18947.8|18932.8|18957.8|18942.8|18907.8|18892.8|306
1603786800000|2020-10-27 08:20:00|18942.8|18927.8|18902.8|18887.8|18942.8|18927.8|18877.8|18862.8|491
1603787100000|2020-10-27 08:25:00|18912.8|18897.8|18887.8|18872.8|18912.8|18897.8|18872.8|18857.8|245
1603787400000|2020-10-27 08:30:00|18882.8|18867.8|18892.8|18877.8|18942.8|18927.8|18882.8|18867.8|342
1603787700000|2020-10-27 08:35:00|18887.8|18872.8|18852.8|18837.8|18887.8|18872.8|18847.8|18832.8|349
1603788000000|2020-10-27 08:40:00|18853.4|18838.4|18873.4|18858.4|18898.4|18883.4|18843.4|18828.4|254
1603788300000|2020-10-27 08:45:00|18878.4|18863.4|18923.4|18908.4|18923.4|18908.4|18858.4|18843.4|287
1603788600000|2020-10-27 08:50:00|18918.4|18903.4|18893.4|18878.4|18933.4|18918.4|18893.4|18878.4|175
1603788900000|2020-10-27 08:55:00|18898.4|18883.4|18873.4|18858.4|18903.4|18888.4|18873.4|18858.4|192
1603789200000|2020-10-27 09:00:00|18868.4|18853.4|18868.4|18853.4|18873.4|18858.4|18853.4|18838.4|261
1603789500000|2020-10-27 09:05:00|18863.4|18848.4|18753.4|18738.4|18863.4|18848.4|18753.4|18738.4|590
1603789800000|2020-10-27 09:10:00|18758.4|18743.4|18783.4|18768.4|18793.4|18778.4|18748.4|18733.4|394
1603790100000|2020-10-27 09:15:00|18773.4|18758.4|18758.4|18743.4|18773.4|18758.4|18738.4|18723.4|482
1603790400000|2020-10-27 09:20:00|18753.4|18738.4|18768.4|18753.4|18783.4|18768.4|18738.4|18723.4|268
1603790700000|2020-10-27 09:25:00|18778.4|18763.4|18778.4|18763.4|18808.4|18793.4|18763.4|18748.4|176
1603791000000|2020-10-27 09:30:00|18773.4|18758.4|18793.4|18778.4|18813.4|18798.4|18763.4|18748.4|181
1603791300000|2020-10-27 09:35:00|18788.4|18773.4|18788.4|18773.4|18793.4|18778.4|18768.4|18753.4|139
1603791600000|2020-10-27 09:40:00|18783.4|18768.4|18763.4|18748.4|18783.4|18768.4|18753.4|18738.4|239
1603791900000|2020-10-27 09:45:00|18768.4|18753.4|18778.4|18763.4|18778.4|18763.4|18768.4|18753.4|100
1603792200000|2020-10-27 09:50:00|18783.4|18768.4|18783.4|18768.4|18793.4|18778.4|18768.4|18753.4|90
1603792500000|2020-10-27 09:55:00|18778.4|18763.4|18788.4|18773.4|18788.4|18773.4|18753.4|18738.4|119
1603792800000|2020-10-27 10:00:00|18793.4|18778.4|18808.4|18793.4|18828.4|18813.4|18793.4|18778.4|187
1603793100000|2020-10-27 10:05:00|18813.4|18798.4|18823.4|18808.4|18833.4|18818.4|18803.4|18788.4|220
1603793400000|2020-10-27 10:10:00|18828.4|18813.4|18843.4|18828.4|18848.4|18833.4|18823.4|18808.4|213
1603793700000|2020-10-27 10:15:00|18838.4|18823.4|18853.4|18838.4|18863.4|18848.4|18833.4|18818.4|165
1603794000000|2020-10-27 10:20:00|18858.4|18843.4|18833.4|18818.4|18868.4|18853.4|18823.4|18808.4|186
1603794300000|2020-10-27 10:25:00|18838.4|18823.4|18833.4|18818.4|18843.4|18828.4|18828.4|18813.4|69
1603794600000|2020-10-27 10:30:00|18838.4|18823.4|18858.4|18843.4|18863.4|18848.4|18838.4|18823.4|107
1603794900000|2020-10-27 10:35:00|18863.4|18848.4|18848.4|18833.4|18863.4|18848.4|18848.4|18833.4|66
1603795200000|2020-10-27 10:40:00|18843.4|18828.4|18873.4|18858.4|18878.4|18863.4|18843.4|18828.4|125
1603795500000|2020-10-27 10:45:00|18868.4|18853.4|18853.4|18838.4|18873.4|18858.4|18848.4|18833.4|73
1603795800000|2020-10-27 10:50:00|18858.4|18843.4|18868.4|18853.4|18873.4|18858.4|18853.4|18838.4|62
1603796100000|2020-10-27 10:55:00|18873.4|18858.4|18928.4|18913.4|18928.4|18913.4|18868.4|18853.4|312
1603796400000|2020-10-27 11:00:00|18933.4|18918.4|18893.4|18878.4|18938.4|18923.4|18888.4|18873.4|365
1603796700000|2020-10-27 11:05:00|18898.4|18883.4|18908.4|18893.4|18918.4|18903.4|18893.4|18878.4|107
1603797000000|2020-10-27 11:10:00|18913.4|18898.4|18918.4|18903.4|18923.4|18908.4|18903.4|18888.4|104
1603797300000|2020-10-27 11:15:00|18913.4|18898.4|18933.4|18918.4|18933.4|18918.4|18898.4|18883.4|165
1603797600000|2020-10-27 11:20:00|18928.4|18913.4|18903.4|18888.4|18928.4|18913.4|18903.4|18888.4|99
1603797900000|2020-10-27 11:25:00|18908.4|18893.4|18908.4|18893.4|18918.4|18903.4|18903.4|18888.4|105
1603798200000|2020-10-27 11:30:00|18903.4|18888.4|18903.4|18888.4|18918.4|18903.4|18903.4|18888.4|89
1603798500000|2020-10-27 11:35:00|18908.4|18893.4|18913.4|18898.4|18918.4|18903.4|18903.4|18888.4|125
1603798800000|2020-10-27 11:40:00|18918.4|18903.4|18923.4|18908.4|18923.4|18908.4|18913.4|18898.4|54
1603799100000|2020-10-27 11:45:00|18918.4|18903.4|18923.4|18908.4|18933.4|18918.4|18918.4|18903.4|64
1603799400000|2020-10-27 11:50:00|18928.4|18913.4|18928.4|18913.4|18943.4|18928.4|18923.4|18908.4|72
1603799700000|2020-10-27 11:55:00|18933.4|18918.4|18913.4|18898.4|18933.4|18918.4|18908.4|18893.4|44
1603800000000|2020-10-27 12:00:00|18908.4|18893.4|18923.4|18908.4|18923.4|18908.4|18903.4|18888.4|69
1603800300000|2020-10-27 12:05:00|18928.4|18913.4|18903.4|18888.4|18928.4|18913.4|18903.4|18888.4|83
1603800600000|2020-10-27 12:10:00|18893.4|18878.4|18888.4|18873.4|18898.4|18883.4|18878.4|18863.4|67
1603800900000|2020-10-27 12:15:00|18883.4|18868.4|18893.4|18878.4|18903.4|18888.4|18883.4|18868.4|96
1603801200000|2020-10-27 12:20:00|18888.4|18873.4|18878.4|18863.4|18893.4|18878.4|18873.4|18858.4|86
1603801500000|2020-10-27 12:25:00|18873.4|18858.4|18878.4|18863.4|18883.4|18868.4|18868.4|18853.4|66
1603801800000|2020-10-27 12:30:00|18883.4|18868.4|18883.4|18868.4|18893.4|18878.4|18873.4|18858.4|94
1603802100000|2020-10-27 12:35:00|18878.4|18863.4|18878.4|18863.4|18883.4|18868.4|18873.4|18858.4|23
1603802400000|2020-10-27 12:40:00|18876.3|18861.3|18866.3|18851.3|18886.3|18871.3|18861.3|18846.3|57
1603802700000|2020-10-27 12:45:00|18871.3|18856.3|18871.3|18856.3|18881.3|18866.3|18866.3|18851.3|29
1603803000000|2020-10-27 12:50:00|18866.3|18851.3|18836.3|18821.3|18866.3|18851.3|18836.3|18821.3|102
1603803300000|2020-10-27 12:55:00|18846.3|18831.3|18831.3|18816.3|18846.3|18831.3|18821.3|18806.3|171
1603803600000|2020-10-27 13:00:00|18826.3|18811.3|18816.3|18801.3|18831.3|18816.3|18801.3|18786.3|124
1603803900000|2020-10-27 13:05:00|18811.3|18796.3|18831.3|18816.3|18831.3|18816.3|18806.3|18791.3|116
1603804200000|2020-10-27 13:10:00|18826.3|18811.3|18816.3|18801.3|18826.3|18811.3|18816.3|18801.3|83
1603804500000|2020-10-27 13:15:00|18811.3|18796.3|18796.3|18781.3|18816.3|18801.3|18786.3|18771.3|157
1603804800000|2020-10-27 13:20:00|18791.3|18776.3|18821.3|18806.3|18821.3|18806.3|18786.3|18771.3|87
1603805100000|2020-10-27 13:25:00|18816.3|18801.3|18796.3|18781.3|18816.3|18801.3|18791.3|18776.3|88
1603805400000|2020-10-27 13:30:00|18801.3|18786.3|18791.3|18776.3|18806.3|18791.3|18771.3|18756.3|284
1603805700000|2020-10-27 13:35:00|18786.3|18771.3|18801.3|18786.3|18831.3|18816.3|18786.3|18771.3|195
1603806000000|2020-10-27 13:40:00|18796.3|18781.3|18796.3|18781.3|18801.3|18786.3|18781.3|18766.3|130
1603806300000|2020-10-27 13:45:00|18791.3|18776.3|18786.3|18771.3|18796.3|18781.3|18771.3|18756.3|159
1603806600000|2020-10-27 13:50:00|18781.3|18766.3|18801.3|18786.3|18801.3|18786.3|18781.3|18766.3|124
1603806900000|2020-10-27 13:55:00|18806.3|18791.3|18791.3|18776.3|18806.3|18791.3|18786.3|18771.3|110
1603807200000|2020-10-27 14:00:00|18796.3|18781.3|18781.3|18766.3|18801.3|18786.3|18781.3|18766.3|84
1603807500000|2020-10-27 14:05:00|18776.3|18761.3|18791.3|18776.3|18806.3|18791.3|18776.3|18761.3|145
1603807800000|2020-10-27 14:10:00|18796.3|18781.3|18781.3|18766.3|18796.3|18781.3|18781.3|18766.3|102
1603808100000|2020-10-27 14:15:00|18776.3|18761.3|18746.3|18731.3|18776.3|18761.3|18746.3|18731.3|209
1603808400000|2020-10-27 14:20:00|18751.3|18736.3|18746.3|18731.3|18751.3|18736.3|18736.3|18721.3|146
1603808700000|2020-10-27 14:25:00|18741.3|18726.3|18731.3|18716.3|18751.3|18736.3|18726.3|18711.3|169
1603809000000|2020-10-27 14:30:00|18726.3|18711.3|18751.3|18736.3|18751.3|18736.3|18721.3|18706.3|204
1603809300000|2020-10-27 14:35:00|18746.3|18731.3|18751.3|18736.3|18751.3|18736.3|18736.3|18721.3|129
1603809600000|2020-10-27 14:40:00|18756.3|18741.3|18746.3|18731.3|18756.3|18741.3|18736.3|18721.3|111
1603809900000|2020-10-27 14:45:00|18741.3|18726.3|18766.3|18751.3|18781.3|18766.3|18736.3|18721.3|142
1603810200000|2020-10-27 14:50:00|18771.3|18756.3|18756.3|18741.3|18781.3|18766.3|18741.3|18726.3|166
1603810500000|2020-10-27 14:55:00|18761.3|18746.3|18726.3|18711.3|18761.3|18746.3|18726.3|18711.3|192
1603810800000|2020-10-27 15:00:00|18731.3|18716.3|18721.3|18706.3|18731.3|18716.3|18701.3|18686.3|325
1603811100000|2020-10-27 15:05:00|18716.3|18701.3|18716.3|18701.3|18726.3|18711.3|18706.3|18691.3|163
1603811400000|2020-10-27 15:10:00|18720.2|18705.2|18710.2|18695.2|18730.2|18715.2|18710.2|18695.2|153
1603811700000|2020-10-27 15:15:00|18705.2|18690.2|18675.2|18660.2|18715.2|18700.2|18675.2|18660.2|204
1603812000000|2020-10-27 15:20:00|18680.2|18665.2|18695.2|18680.2|18695.2|18680.2|18675.2|18660.2|229
1603812300000|2020-10-27 15:25:00|18690.2|18675.2|18680.2|18665.2|18710.2|18695.2|18675.2|18660.2|232
1603812600000|2020-10-27 15:30:00|18685.2|18670.2|18670.2|18655.2|18685.2|18670.2|18660.2|18645.2|255
1603812900000|2020-10-27 15:35:00|18665.2|18650.2|18665.2|18650.2|18680.2|18665.2|18655.2|18640.2|429
1603813200000|2020-10-27 15:40:00|18670.2|18655.2|18665.2|18650.2|18675.2|18660.2|18650.2|18635.2|220
1603813500000|2020-10-27 15:45:00|18670.2|18655.2|18680.2|18665.2|18690.2|18675.2|18670.2|18655.2|245
1603813800000|2020-10-27 15:50:00|18675.2|18660.2|18680.2|18665.2|18680.2|18665.2|18670.2|18655.2|169
1603814100000|2020-10-27 15:55:00|18685.2|18670.2|18710.2|18695.2|18710.2|18695.2|18675.2|18660.2|111
1603814400000|2020-10-27 16:00:00|18705.2|18690.2|18695.2|18680.2|18710.2|18695.2|18685.2|18670.2|217
1603814700000|2020-10-27 16:05:00|18700.2|18685.2|18695.2|18680.2|18700.2|18685.2|18680.2|18665.2|139
1603815000000|2020-10-27 16:10:00|18690.2|18675.2|18670.2|18655.2|18695.2|18680.2|18670.2|18655.2|271
1603815300000|2020-10-27 16:15:00|18675.2|18660.2|18700.2|18685.2|18700.2|18685.2|18670.2|18655.2|208
1603815600000|2020-10-27 16:20:00|18705.2|18690.2|18725.2|18710.2|18735.2|18720.2|18700.2|18685.2|297
1603815900000|2020-10-27 16:25:00|18720.2|18705.2|18710.2|18695.2|18735.2|18720.2|18705.2|18690.2|626
1603816200000|2020-10-27 16:30:00|18705.2|18690.2|18655.2|18640.2|18705.2|18690.2|18655.2|18640.2|848
1603816500000|2020-10-27 16:35:00|18665.2|18650.2|18665.2|18650.2|18670.2|18655.2|18655.2|18640.2|396
1603816800000|2020-10-27 16:40:00|18660.2|18645.2|18615.2|18600.2|18660.2|18645.2|18610.2|18595.2|136
1603817100000|2020-10-27 16:45:00|18620.2|18605.2|18625.2|18610.2|18635.2|18620.2|18620.2|18605.2|72
1603817400000|2020-10-27 16:50:00|18630.2|18605.2|18620.2|18600.2|18635.2|18610.2|18615.2|18595.2|99
1603817700000|2020-10-27 16:55:00|18615.2|18595.2|18625.2|18605.2|18630.2|18605.2|18605.2|18580.2|78
1603818000000|2020-10-27 17:00:00|18630.2|18600.2|18625.2|18605.2|18630.2|18610.2|18625.2|18600.2|13
1603818300000|2020-10-27 17:05:00|18630.2|18610.2|18620.2|18595.2|18630.2|18610.2|18615.2|18595.2|31
1603818600000|2020-10-27 17:10:00|18625.2|18600.2|18620.2|18600.2|18625.2|18605.2|18610.2|18590.2|22
1603818900000|2020-10-27 17:15:00|18625.2|18605.2|18620.2|18600.2|18635.2|18615.2|18620.2|18600.2|61
1603819200000|2020-10-27 17:20:00|18625.2|18595.2|18625.2|18605.2|18625.2|18605.2|18605.2|18580.2|112
1603819500000|2020-10-27 17:25:00|18620.2|18600.2|18635.2|18615.2|18635.2|18615.2|18620.2|18595.2|51
1603819800000|2020-10-27 17:30:00|18640.2|18610.2|18655.2|18635.2|18665.2|18640.2|18640.2|18610.2|40
1603820100000|2020-10-27 17:35:00|18660.2|18640.2|18650.2|18630.2|18660.2|18640.2|18650.2|18630.2|27
1603820400000|2020-10-27 17:40:00|18655.2|18635.2|18645.2|18625.2|18660.2|18635.2|18645.2|18625.2|8
1603820700000|2020-10-27 17:45:00|18650.2|18630.2|18660.2|18635.2|18660.2|18640.2|18645.2|18620.2|9
1603821000000|2020-10-27 17:50:00|18665.2|18640.2|18655.2|18635.2|18670.2|18650.2|18650.2|18630.2|31
1603821300000|2020-10-27 17:55:00|18650.2|18630.2|18650.2|18630.2|18660.2|18635.2|18650.2|18630.2|17
1603821600000|2020-10-27 18:00:00|18655.2|18635.2|18645.2|18625.2|18660.2|18635.2|18645.2|18620.2|12
1603821900000|2020-10-27 18:05:00|18640.2|18620.2|18640.2|18615.2|18645.2|18625.2|18635.2|18610.2|12
1603822200000|2020-10-27 18:10:00|18635.2|18610.2|18630.2|18605.2|18640.2|18610.2|18625.2|18605.2|10
1603822500000|2020-10-27 18:15:00|18625.2|18610.2|18600.2|18580.2|18630.2|18610.2|18600.2|18580.2|46
1603822800000|2020-10-27 18:20:00|18595.2|18575.2|18590.2|18570.2|18600.2|18580.2|18590.2|18570.2|53
1603823100000|2020-10-27 18:25:00|18595.2|18575.2|18595.2|18570.2|18595.2|18575.2|18590.2|18570.2|6
1603823400000|2020-10-27 18:30:00|18600.2|18575.2|18590.2|18565.2|18600.2|18575.2|18585.2|18565.2|10
1603823700000|2020-10-27 18:35:00|18595.2|18570.2|18600.2|18575.2|18610.2|18585.2|18595.2|18570.2|38
1603824000000|2020-10-27 18:40:00|18605.2|18580.2|18600.2|18575.2|18605.2|18580.2|18595.2|18575.2|12
1603824300000|2020-10-27 18:45:00|18595.2|18580.2|18605.2|18580.2|18605.2|18585.2|18590.2|18565.2|40
1603824600000|2020-10-27 18:50:00|18600.2|18575.2|18600.2|18575.2|18600.2|18580.2|18595.2|18570.2|8
1603824900000|2020-10-27 18:55:00|18595.2|18580.2|18615.2|18590.2|18615.2|18595.2|18595.2|18570.2|6
1603825200000|2020-10-27 19:00:00|18610.2|18595.2|18605.2|18585.2|18620.2|18595.2|18605.2|18585.2|12
1603825500000|2020-10-27 19:05:00|18600.2|18580.2|18590.2|18570.2|18610.2|18585.2|18590.2|18565.2|29
1603825800000|2020-10-27 19:10:00|18595.2|18575.2|18595.2|18570.2|18595.2|18575.2|18590.2|18570.2|1
1603826100000|2020-10-27 19:15:00|18590.2|18565.2|18600.2|18575.2|18600.2|18575.2|18590.2|18565.2|9
1603826400000|2020-10-27 19:20:00|18595.2|18580.2|18605.2|18585.2|18610.2|18585.2|18595.2|18580.2|2
1603826700000|2020-10-27 19:25:00|18610.2|18590.2|18605.2|18590.2|18615.2|18595.2|18605.2|18585.2|11
1603827000000|2020-10-27 19:30:00|18600.2|18585.2|18600.2|18585.2|18600.2|18585.2|18600.2|18585.2|9
1603827300000|2020-10-27 19:35:00|18605.2|18590.2|18605.2|18590.2|18605.2|18590.2|18605.2|18590.2|14
1603827600000|2020-10-27 19:40:00|18610.2|18595.2|18605.2|18590.2|18615.2|18600.2|18605.2|18590.2|21
1603827900000|2020-10-27 19:45:00|18590.2|18575.2|18585.2|18570.2|18590.2|18575.2|18585.2|18570.2|5
1603828200000|2020-10-27 19:50:00|18580.2|18565.2|18585.2|18570.2|18585.2|18570.2|18570.2|18555.2|37
1603828500000|2020-10-27 19:55:00|18590.2|18575.2|18585.2|18570.2|18590.2|18575.2|18575.2|18560.2|18
1603828800000|2020-10-27 20:00:00|18590.2|18575.2|18585.2|18570.2|18590.2|18575.2|18585.2|18570.2|6
1603829100000|2020-10-27 20:05:00|18580.2|18565.2|18575.2|18560.2|18580.2|18565.2|18575.2|18560.2|2
1603829400000|2020-10-27 20:10:00|18570.2|18555.2|18575.2|18560.2|18580.2|18565.2|18570.2|18555.2|14
1603829700000|2020-10-27 20:15:00|18585.2|18570.2|18580.2|18565.2|18590.2|18575.2|18580.2|18565.2|4
1603830000000|2020-10-27 20:20:00|18585.2|18570.2|18585.2|18570.2|18585.2|18570.2|18585.2|18570.2|7
1603830300000|2020-10-27 20:25:00|||||||||1
1603830600000|2020-10-27 20:30:00|18580.2|18565.2|18565.2|18550.2|18580.2|18565.2|18560.2|18545.2|44
1603830900000|2020-10-27 20:35:00|18560.2|18545.2|18530.2|18515.2|18560.2|18545.2|18530.2|18515.2|34
1603831200000|2020-10-27 20:40:00|18525.2|18510.2|18515.2|18500.2|18535.2|18520.2|18515.2|18500.2|41
1603831500000|2020-10-27 20:45:00|18505.2|18490.2|18470.2|18455.2|18505.2|18490.2|18470.2|18455.2|46
1603831800000|2020-10-27 20:50:00|18480.2|18465.2|18500.2|18485.2|18500.2|18485.2|18470.2|18455.2|41
1603832100000|2020-10-27 20:55:00|18505.2|18490.2|18500.2|18485.2|18515.2|18500.2|18500.2|18485.2|16
1603832400000|2020-10-27 21:00:00|18522.1|18482.1|18524.7|18484.7|18526.2|18486.2|18522.1|18482.1|0
1603832700000|2020-10-27 21:05:00|18525.2|18485.2|18521.6|18481.6|18526.2|18486.2|18521.6|18481.6|0
1603833000000|2020-10-27 21:10:00|18521.1|18481.1|18515.6|18475.6|18521.1|18481.1|18512.5|18472.5|0
1603833300000|2020-10-27 21:15:00|18515|18475|18501.8|18461.8|18515|18475|18500.3|18460.3|0
1603833600000|2020-10-27 21:20:00|18500.8|18460.8|18501.2|18461.2|18503.7|18463.7|18499.8|18459.8|0
1603833900000|2020-10-27 21:25:00|18501.7|18461.7|18505.2|18465.2|18506.7|18466.7|18500.6|18460.6|0
1603834200000|2020-10-27 21:30:00|18505.7|18465.7|18505.7|18465.7|18507.2|18467.2|18505.7|18465.7|0
1603834500000|2020-10-27 21:35:00|18506.2|18466.2|18507.2|18467.2|18507.2|18467.2|18503.7|18463.7|0
1603834800000|2020-10-27 21:40:00|18506.2|18466.2|18510.7|18470.7|18512.8|18472.8|18504.7|18464.7|0
1603835100000|2020-10-27 21:45:00|18510.2|18470.2|18511.8|18471.8|18511.8|18471.8|18510.2|18470.2|0
1603835400000|2020-10-27 21:50:00|18510.7|18470.7|18522.3|18482.3|18522.3|18482.3|18510.2|18470.2|0
1603835700000|2020-10-27 21:55:00|18523.8|18483.8|18523.3|18483.3|18535.4|18495.4|18522.8|18482.8|0
1603836000000|2020-10-27 22:00:00|18523.7|18483.7|18503.8|18463.8|18525.2|18485.2|18502.6|18462.6|0
1603836300000|2020-10-27 22:05:00|18504|18464|18480.3|18440.3|18505|18465|18480.3|18440.3|0
1603836600000|2020-10-27 22:10:00|18480.4|18440.4|18461.5|18421.5|18483.9|18443.9|18457|18417|0
1603836900000|2020-10-27 22:15:00|18461.3|18421.3|18456.8|18416.8|18468.8|18428.8|18451.2|18411.2|0
1603837200000|2020-10-27 22:20:00|18457|18417|18460.5|18420.5|18467.2|18427.2|18456.8|18416.8|0
1603837500000|2020-10-27 22:25:00|18460.2|18420.2|18459.9|18419.9|18464.7|18424.7|18456.9|18416.9|0
1603837800000|2020-10-27 22:30:00|18460|18420|18462.1|18422.1|18464.5|18424.5|18456.6|18416.6|0
1603838100000|2020-10-27 22:35:00|18462|18422|18467|18427|18470.6|18430.6|18461.5|18421.5|0
1603838400000|2020-10-27 22:40:00|18467.1|18427.1|18465.7|18425.7|18470.6|18430.6|18464.5|18424.5|0
1603838700000|2020-10-27 22:45:00|18465.6|18425.6|18464.2|18424.2|18467.4|18427.4|18464.2|18424.2|0
1603839000000|2020-10-27 22:50:00|18464.4|18424.4|18461.8|18421.8|18465.4|18425.4|18459.4|18419.4|0
1603839300000|2020-10-27 22:55:00|18461.9|18421.9|18464.2|18424.2|18469.1|18429.1|18461.8|18421.8|0
1603839600000|2020-10-27 23:00:00|18464.4|18424.4|18474.1|18434.1|18475.4|18435.4|18464.4|18424.4|0
1603839900000|2020-10-27 23:05:00|18474.4|18434.4|18474.1|18434.1|18477.2|18437.2|18472.9|18432.9|0
1603840200000|2020-10-27 23:10:00|18474.4|18434.4|18475.4|18435.4|18477.8|18437.8|18472.9|18432.9|0
1603840500000|2020-10-27 23:15:00|18475.6|18435.6|18476.6|18436.6|18477.8|18437.8|18475.6|18435.6|0
1603840800000|2020-10-27 23:20:00|18476.8|18436.8|18480.2|18440.2|18483.9|18443.9|18476.6|18436.6|0
1603841100000|2020-10-27 23:25:00|18481.8|18441.8|18483|18443|18484.3|18444.3|18481.8|18441.8|0
1603841400000|2020-10-27 23:30:00|18482.8|18442.8|18483.2|18443.2|18485.7|18445.7|18481.8|18441.8|0
1603841700000|2020-10-27 23:35:00|18483.1|18443.1|18488.1|18448.1|18488.1|18448.1|18482|18442|0
1603842000000|2020-10-27 23:40:00|18487.9|18447.9|18486.9|18446.9|18489.9|18449.9|18485.7|18445.7|0
1603842300000|2020-10-27 23:45:00|18486.7|18446.7|18485.9|18445.9|18486.7|18446.7|18482|18442|0
1603842600000|2020-10-27 23:50:00|18486|18446|18489.5|18449.5|18489.5|18449.5|18484.6|18444.6|0
1603842900000|2020-10-27 23:55:00|18489.3|18449.3|18494.4|18454.4|18499.7|18459.7|18488.3|18448.3|0
1603843200000|2020-10-28 00:00:00|18494.6|18454.6|18498.2|18458.2|18499.4|18459.4|18490.7|18450.7|0
1603843500000|2020-10-28 00:05:00|18498|18458|18488.5|18448.5|18500.6|18460.6|18480|18440|0
1603843800000|2020-10-28 00:10:00|18488.6|18448.6|18513.4|18473.4|18514.6|18474.6|18488.6|18448.6|0
1603844100000|2020-10-28 00:15:00|18513.5|18473.5|18525.7|18485.7|18547.4|18507.4|18512.2|18472.2|0
1603844400000|2020-10-28 00:20:00|18523.6|18483.6|18530|18490|18530.1|18490.1|18505.5|18465.5|0
1603844700000|2020-10-28 00:25:00|18530.1|18490.1|18535.3|18495.3|18540.8|18500.8|18529.6|18489.6|0
1603845000000|2020-10-28 00:30:00|18535.4|18495.4|18523.9|18483.9|18535.4|18495.4|18523.8|18483.8|0
1603845300000|2020-10-28 00:35:00|18523.8|18483.8|18506.8|18466.8|18523.9|18483.9|18501.1|18461.1|0
1603845600000|2020-10-28 00:40:00|18506.9|18466.9|18506.9|18466.9|18506.9|18466.9|18501.2|18461.2|0
1603845900000|2020-10-28 00:45:00|18506.8|18466.8|18515.3|18475.3|18515.3|18475.3|18500.8|18460.8|0
1603846200000|2020-10-28 00:50:00|18516.3|18476.3|18517.3|18477.3|18523.5|18483.5|18511.6|18471.6|0
1603846500000|2020-10-28 00:55:00|18517.4|18477.4|18511.6|18471.6|18517.6|18477.6|18500.6|18460.6|0
1603846800000|2020-10-28 01:00:00|18511.9|18471.9|18523.1|18483.1|18523.3|18483.3|18511.6|18471.6|0
1603847100000|2020-10-28 01:05:00|18523.2|18483.2|18523.2|18483.2|18523.2|18483.2|18523|18483|0
1603847400000|2020-10-28 01:10:00|18523.4|18483.4|18529.2|18489.2|18534.9|18494.9|18523.1|18483.1|0
1603847700000|2020-10-28 01:15:00|18529.3|18489.3|18529.3|18489.3|18532.3|18492.3|18523.5|18483.5|0
1603848000000|2020-10-28 01:20:00|18529.5|18489.5|18518.3|18478.3|18529.6|18489.6|18512.7|18472.7|0
1603848300000|2020-10-28 01:25:00|18517.2|18477.2|18513.1|18473.1|18518.4|18478.4|18512.6|18472.6|0
1603848600000|2020-10-28 01:30:00|18513|18473|18518.7|18478.7|18535.4|18495.4|18507.3|18467.3|0
1603848900000|2020-10-28 01:35:00|18518.6|18478.6|18509.6|18469.6|18529.9|18489.9|18506.9|18466.9|0
1603849200000|2020-10-28 01:40:00|18509.7|18469.7|18521.8|18481.8|18524.1|18484.1|18506.9|18466.9|0
1603849500000|2020-10-28 01:45:00|18521.7|18481.7|18520.8|18480.8|18532.8|18492.8|18515.3|18475.3|0
1603849800000|2020-10-28 01:50:00|18520.7|18480.7|18499.2|18459.2|18520.9|18480.9|18499.1|18459.1|0
1603850100000|2020-10-28 01:55:00|18499.1|18459.1|18499.4|18459.4|18505|18465|18499.1|18459.1|0
1603850400000|2020-10-28 02:00:00|18499.3|18459.3|18488.1|18448.1|18499.6|18459.6|18482.6|18442.6|0
1603850700000|2020-10-28 02:05:00|18488|18448|18471.3|18431.3|18488.3|18448.3|18471.3|18431.3|0
1603851000000|2020-10-28 02:10:00|18471.2|18431.2|18474.9|18434.9|18480.3|18440.3|18463.4|18423.4|0
1603851300000|2020-10-28 02:15:00|18476.9|18436.9|18458.6|18418.6|18480.5|18440.5|18452.9|18412.9|0
1603851600000|2020-10-28 02:20:00|18458.4|18418.4|18469.8|18429.8|18469.9|18429.9|18453|18413|0
1603851900000|2020-10-28 02:25:00|18469.6|18429.6|18469.6|18429.6|18469.8|18429.8|18464|18424|0
1603852200000|2020-10-28 02:30:00|18469.5|18429.5|18464.4|18424.4|18475.4|18435.4|18464.1|18424.1|0
1603852500000|2020-10-28 02:35:00|18464.2|18424.2|18476.1|18436.1|18481.5|18441.5|18464.2|18424.2|0
1603852800000|2020-10-28 02:40:00|18476|18436|18470.5|18430.5|18476.4|18436.4|18470.5|18430.5|0
1603853100000|2020-10-28 02:45:00|18470.6|18430.6|18470.7|18430.7|18476.3|18436.3|18465.1|18425.1|0
1603853400000|2020-10-28 02:50:00|18470.6|18430.6|18471|18431|18471|18431|18464.9|18424.9|0
1603853700000|2020-10-28 02:55:00|18470.9|18430.9|18476.5|18436.5|18477|18437|18470.9|18430.9|0
1603854000000|2020-10-28 03:00:00|18476.7|18436.7|18471|18431|18482.3|18442.3|18471|18431|0
1603854300000|2020-10-28 03:05:00|18471.1|18431.1|18476.8|18436.8|18482.2|18442.2|18470.9|18430.9|0
1603854600000|2020-10-28 03:10:00|18476.7|18436.7|18470.6|18430.6|18481.8|18441.8|18470.3|18430.3|0
1603854900000|2020-10-28 03:15:00|18470.7|18430.7|18476.2|18436.2|18476.5|18436.5|18470.6|18430.6|0
1603855200000|2020-10-28 03:20:00|18476.4|18436.4|18475.7|18435.7|18476.4|18436.4|18475.7|18435.7|0
1603855500000|2020-10-28 03:25:00|18473.7|18433.7|18475.5|18435.5|18475.7|18435.7|18470|18430|0
1603855800000|2020-10-28 03:30:00|18475.4|18435.4|18475.1|18435.1|18475.5|18435.5|18469.9|18429.9|0
1603856100000|2020-10-28 03:35:00|18475|18435|18475|18435|18475.3|18435.3|18469.5|18429.5|0
1603856400000|2020-10-28 03:40:00|18474|18434|18469.6|18429.6|18474|18434|18463.9|18423.9|0
1603856700000|2020-10-28 03:45:00|18469.5|18429.5|18464.2|18424.2|18469.7|18429.7|18464.1|18424.1|0
1603857000000|2020-10-28 03:50:00|18464.3|18424.3|18464.3|18424.3|18469.8|18429.8|18464.2|18424.2|0
1603857300000|2020-10-28 03:55:00|18464.4|18424.4|18469.7|18429.7|18470|18430|18464.4|18424.4|0
1603857600000|2020-10-28 04:00:00|18469.9|18429.9|18469.9|18429.9|18475.5|18435.5|18469.7|18429.7|0
1603857900000|2020-10-28 04:05:00|18469.7|18429.7|18475|18435|18475.3|18435.3|18469.6|18429.6|0
1603858200000|2020-10-28 04:10:00|18474.9|18434.9|18468.9|18428.9|18474.9|18434.9|18463.5|18423.5|0
1603858500000|2020-10-28 04:15:00|18468.8|18428.8|18462.8|18422.8|18468.8|18428.8|18462.7|18422.7|0
1603858800000|2020-10-28 04:20:00|18463|18423|18474.5|18434.5|18474.6|18434.6|18462.8|18422.8|0
1603859100000|2020-10-28 04:25:00|18474.3|18434.3|18474.3|18434.3|18474.5|18434.5|18463.2|18423.2|0
1603859400000|2020-10-28 04:30:00|18474.2|18434.2|18469.1|18429.1|18474.5|18434.5|18463.4|18423.4|0
1603859700000|2020-10-28 04:35:00|18469.2|18429.2|18469.6|18429.6|18469.6|18429.6|18469.1|18429.1|0
1603860000000|2020-10-28 04:40:00|18469.5|18429.5|18469.6|18429.6|18475.1|18435.1|18469.5|18429.5|0
1603860300000|2020-10-28 04:45:00|18469.5|18429.5|18469.7|18429.7|18475.3|18435.3|18469.5|18429.5|0
1603860600000|2020-10-28 04:50:00|18471.8|18431.8|18475|18435|18475.1|18435.1|18469.5|18429.5|0
1603860900000|2020-10-28 04:55:00|18475.1|18435.1|18475.7|18435.7|18475.7|18435.7|18469.6|18429.6|0
1603861200000|2020-10-28 05:00:00|18475.8|18435.8|18475.5|18435.5|18475.8|18435.8|18475.3|18435.3|0
1603861500000|2020-10-28 05:05:00|18475.6|18435.6|18469.5|18429.5|18475.7|18435.7|18469.5|18429.5|0
1603861800000|2020-10-28 05:10:00|18469.6|18429.6|18475.2|18435.2|18480.7|18440.7|18469.5|18429.5|0
1603862100000|2020-10-28 05:15:00|18475.3|18435.3|18486.1|18446.1|18486.5|18446.5|18475.3|18435.3|0
1603862400000|2020-10-28 05:20:00|18486.2|18446.2|18497.8|18457.8|18497.8|18457.8|18486.2|18446.2|0
1603862700000|2020-10-28 05:25:00|18497.9|18457.9|18497.7|18457.7|18503.2|18463.2|18497.4|18457.4|0
1603863000000|2020-10-28 05:30:00|18497.8|18457.8|18497.8|18457.8|18503.5|18463.5|18492.2|18452.2|0
1603863300000|2020-10-28 05:35:00|18497.7|18457.7|18492.4|18452.4|18497.9|18457.9|18492.3|18452.3|0
1603863600000|2020-10-28 05:40:00|18492.6|18452.6|18509.9|18469.9|18509.9|18469.9|18492.4|18452.4|0
1603863900000|2020-10-28 05:45:00|18510|18470|18517.1|18477.1|18517.5|18477.5|18510|18470|0
1603864200000|2020-10-28 05:50:00|18516.9|18476.9|18511.9|18471.9|18518.1|18478.1|18511.4|18471.4|0
1603864500000|2020-10-28 05:55:00|18512|18472|18511.9|18471.9|18517.6|18477.6|18511.9|18471.9|0
1603864800000|2020-10-28 06:00:00|18512.1|18472.1|18523.3|18483.3|18523.3|18483.3|18511.9|18471.9|0
1603865100000|2020-10-28 06:05:00|18523.2|18483.2|18528.4|18488.4|18528.9|18488.9|18517.7|18477.7|0
1603865400000|2020-10-28 06:10:00|18528.5|18488.5|18516.8|18476.8|18528.7|18488.7|18516.6|18476.6|0
1603865700000|2020-10-28 06:15:00|18516.9|18476.9|18527.7|18487.7|18527.9|18487.9|18516.7|18476.7|0
1603866000000|2020-10-28 06:20:00|18527.8|18487.8|18502|18462|18527.9|18487.9|18501.9|18461.9|0
1603866300000|2020-10-28 06:25:00|18499.3|18459.3|18494.1|18454.1|18502.3|18462.3|18491.1|18451.1|0
1603866600000|2020-10-28 06:30:00|18495.1|18455.1|18485.6|18445.6|18496.9|18456.9|18480.2|18440.2|0
1603866900000|2020-10-28 06:35:00|18485.4|18445.4|18491.5|18451.5|18497|18457|18482.7|18442.7|0
1603867200000|2020-10-28 06:40:00|18491.4|18451.4|18497.6|18457.6|18497.6|18457.6|18491.1|18451.1|0
1603867500000|2020-10-28 06:45:00|18497.5|18457.5|18503|18463|18503.2|18463.2|18497.5|18457.5|0
1603867800000|2020-10-28 06:50:00|18503.1|18463.1|18407.8|18367.8|18503.1|18463.1|18407.8|18367.8|0
1603868100000|2020-10-28 06:55:00|18407.7|18367.7|18446.2|18406.2|18446.3|18406.3|18407.6|18367.6|0
1603868400000|2020-10-28 07:00:00|18446.1|18406.1|18440.2|18425.2|18484.7|18450.2|18430.2|18400.4|92
1603868700000|2020-10-28 07:05:00|18430.2|18415.2|18355.2|18340.2|18435.2|18420.2|18355.2|18340.2|148
1603869000000|2020-10-28 07:10:00|18350.2|18335.2|18330.2|18315.2|18360.2|18345.2|18120.2|18105.2|236
1603869300000|2020-10-28 07:15:00|18335.2|18320.2|18320.2|18305.2|18345.2|18330.2|18305.2|18290.2|175
1603869600000|2020-10-28 07:20:00|18315.2|18300.2|18260.2|18245.2|18320.2|18305.2|18250.2|18235.2|115
1603869900000|2020-10-28 07:25:00|18265.2|18250.2|18265.2|18250.2|18270.2|18255.2|18255.2|18240.2|104
1603870200000|2020-10-28 07:30:00|18270.2|18255.2|18280.2|18265.2|18285.2|18270.2|18250.2|18235.2|87
1603870500000|2020-10-28 07:35:00|18275.2|18260.2|18255.2|18240.2|18285.2|18270.2|18255.2|18240.2|65
1603870800000|2020-10-28 07:40:00|18260.2|18245.2|18265.2|18250.2|18265.2|18250.2|18250.2|18235.2|26
1603871100000|2020-10-28 07:45:00|18270.2|18255.2|18285.2|18270.2|18290.2|18275.2|18270.2|18255.2|56
1603871400000|2020-10-28 07:50:00|18290.2|18275.2|18290.2|18275.2|18290.2|18275.2|18275.2|18260.2|15
1603871700000|2020-10-28 07:55:00|18285.2|18270.2|18325.2|18310.2|18325.2|18310.2|18275.2|18260.2|138
1603872000000|2020-10-28 08:00:00|18320.2|18305.2|18310.2|18295.2|18355.2|18340.2|18290.2|18275.2|1055
1603872300000|2020-10-28 08:05:00|18305.2|18290.2|18210.2|18195.2|18320.2|18305.2|18210.2|18195.2|820
1603872600000|2020-10-28 08:10:00|18215.2|18200.2|18185.2|18170.2|18220.2|18205.2|18150.2|18135.2|1045
1603872900000|2020-10-28 08:15:00|18180.2|18165.2|18090.2|18075.2|18180.2|18165.2|18090.2|18075.2|1029
1603873200000|2020-10-28 08:20:00|18085.2|18070.2|18040.2|18025.2|18105.2|18090.2|18020.2|18005.2|947
1603873500000|2020-10-28 08:25:00|18045.2|18030.2|18085.2|18070.2|18085.2|18070.2|18020.2|18005.2|592
1603873800000|2020-10-28 08:30:00|18080.2|18065.2|18020.2|18005.2|18080.2|18065.2|18020.2|18005.2|653
1603874100000|2020-10-28 08:35:00|18025.2|18010.2|18020.2|18005.2|18045.2|18030.2|17995.2|17980.2|639
1603874400000|2020-10-28 08:40:00|18018.6|18003.6|18063.6|18048.6|18083.6|18068.6|18013.6|17998.6|605
1603874700000|2020-10-28 08:45:00|18058.6|18043.6|18098.6|18083.6|18103.6|18088.6|18053.6|18038.6|458
1603875000000|2020-10-28 08:50:00|18093.6|18078.6|18118.6|18103.6|18148.6|18133.6|18093.6|18078.6|656
1603875300000|2020-10-28 08:55:00|18123.6|18108.6|18183.6|18168.6|18203.6|18188.6|18108.6|18093.6|532
1603875600000|2020-10-28 09:00:00|18178.6|18163.6|18168.6|18153.6|18193.6|18178.6|18113.6|18098.6|578
1603875900000|2020-10-28 09:05:00|18173.6|18158.6|18193.6|18178.6|18218.6|18203.6|18148.6|18133.6|528
1603876200000|2020-10-28 09:10:00|18198.6|18183.6|18218.6|18203.6|18228.6|18213.6|18178.6|18163.6|357
1603876500000|2020-10-28 09:15:00|18223.6|18208.6|18193.6|18178.6|18228.6|18213.6|18188.6|18173.6|289
1603876800000|2020-10-28 09:20:00|18188.6|18173.6|18183.6|18168.6|18193.6|18178.6|18148.6|18133.6|322
1603877100000|2020-10-28 09:25:00|18188.6|18173.6|18183.6|18168.6|18213.6|18198.6|18173.6|18158.6|256
1603877400000|2020-10-28 09:30:00|18178.6|18163.6|18183.6|18168.6|18188.6|18173.6|18148.6|18133.6|192
1603877700000|2020-10-28 09:35:00|18188.6|18173.6|18158.6|18143.6|18193.6|18178.6|18158.6|18143.6|112
1603878000000|2020-10-28 09:40:00|18153.6|18138.6|18158.6|18143.6|18168.6|18153.6|18143.6|18128.6|226
1603878300000|2020-10-28 09:45:00|18153.6|18138.6|18093.6|18078.6|18158.6|18143.6|18093.6|18078.6|324
1603878600000|2020-10-28 09:50:00|18098.6|18083.6|18118.6|18103.6|18123.6|18108.6|18088.6|18073.6|269
1603878900000|2020-10-28 09:55:00|18113.6|18098.6|18163.6|18148.6|18168.6|18153.6|18113.6|18098.6|189
1603879200000|2020-10-28 10:00:00|18168.6|18153.6|18198.6|18183.6|18203.6|18188.6|18168.6|18153.6|431
1603879500000|2020-10-28 10:05:00|18193.6|18178.6|18208.6|18193.6|18213.6|18198.6|18183.6|18168.6|181
1603879800000|2020-10-28 10:10:00|18203.6|18188.6|18218.6|18203.6|18223.6|18208.6|18198.6|18183.6|168
1603880100000|2020-10-28 10:15:00|18213.6|18198.6|18238.6|18223.6|18243.6|18228.6|18208.6|18193.6|288
1603880400000|2020-10-28 10:20:00|18233.6|18218.6|18193.6|18178.6|18238.6|18223.6|18193.6|18178.6|185
1603880700000|2020-10-28 10:25:00|18188.6|18173.6|18173.6|18158.6|18193.6|18178.6|18163.6|18148.6|168
1603881000000|2020-10-28 10:30:00|18168.6|18153.6|18173.6|18158.6|18203.6|18188.6|18163.6|18148.6|228
1603881300000|2020-10-28 10:35:00|18178.6|18163.6|18183.6|18168.6|18188.6|18173.6|18143.6|18128.6|424
1603881600000|2020-10-28 10:40:00|18178.6|18163.6|18193.6|18178.6|18198.6|18183.6|18178.6|18163.6|74
1603881900000|2020-10-28 10:45:00|18188.6|18173.6|18183.6|18168.6|18203.6|18188.6|18183.6|18168.6|98
1603882200000|2020-10-28 10:50:00|18178.6|18163.6|18148.6|18133.6|18178.6|18163.6|18143.6|18128.6|170
1603882500000|2020-10-28 10:55:00|18143.6|18128.6|18113.6|18098.6|18148.6|18133.6|18113.6|18098.6|278
1603882800000|2020-10-28 11:00:00|18108.6|18093.6|18143.6|18128.6|18168.6|18153.6|18108.6|18093.6|337
1603883100000|2020-10-28 11:05:00|18138.6|18123.6|18098.6|18083.6|18138.6|18123.6|18083.6|18068.6|305
1603883400000|2020-10-28 11:10:00|18108.6|18093.6|18138.6|18123.6|18138.6|18123.6|18098.6|18083.6|130
1603883700000|2020-10-28 11:15:00|18133.6|18118.6|18148.6|18133.6|18158.6|18143.6|18128.6|18113.6|269
1603884000000|2020-10-28 11:20:00|18153.6|18138.6|18118.6|18103.6|18153.6|18138.6|18118.6|18103.6|83
1603884300000|2020-10-28 11:25:00|18123.6|18108.6|18103.6|18088.6|18128.6|18113.6|18098.6|18083.6|117
1603884600000|2020-10-28 11:30:00|18108.6|18093.6|18093.6|18078.6|18133.6|18118.6|18088.6|18073.6|186
1603884900000|2020-10-28 11:35:00|18098.6|18083.6|18088.6|18073.6|18098.6|18083.6|18088.6|18073.6|48
1603885200000|2020-10-28 11:40:00|18083.6|18068.6|18108.6|18093.6|18108.6|18093.6|18073.6|18058.6|99
1603885500000|2020-10-28 11:45:00|18113.6|18098.6|18108.6|18093.6|18128.6|18113.6|18088.6|18073.6|149
1603885800000|2020-10-28 11:50:00|18113.6|18098.6|18128.6|18113.6|18128.6|18113.6|18098.6|18083.6|144
1603886100000|2020-10-28 11:55:00|18133.6|18118.6|18123.6|18108.6|18138.6|18123.6|18108.6|18093.6|200
1603886400000|2020-10-28 12:00:00|18108.6|18093.6|18103.6|18088.6|18118.6|18103.6|18083.6|18068.6|108
1603886700000|2020-10-28 12:05:00|18098.6|18083.6|18083.6|18068.6|18103.6|18088.6|18073.6|18058.6|124
1603887000000|2020-10-28 12:10:00|18088.6|18073.6|18063.6|18048.6|18088.6|18073.6|18058.6|18043.6|209
1603887300000|2020-10-28 12:15:00|18068.6|18053.6|18063.6|18048.6|18073.6|18058.6|18043.6|18028.6|142
1603887600000|2020-10-28 12:20:00|18073.6|18058.6|18053.6|18038.6|18073.6|18058.6|18043.6|18028.6|148
1603887900000|2020-10-28 12:25:00|18048.6|18033.6|18068.6|18053.6|18068.6|18053.6|18048.6|18033.6|91
1603888200000|2020-10-28 12:30:00|18073.6|18058.6|18048.6|18033.6|18073.6|18058.6|18043.6|18028.6|160
1603888500000|2020-10-28 12:35:00|18053.6|18038.6|18023.6|18008.6|18053.6|18038.6|18018.6|18003.6|230
1603888800000|2020-10-28 12:40:00|18027|18012|17992|17977|18032|18017|17987|17972|254
1603889100000|2020-10-28 12:45:00|17987|17972|17982|17967|18017|18002|17972|17957|379
1603889400000|2020-10-28 12:50:00|17977|17962|17992|17977|17997|17982|17967|17952|173
1603889700000|2020-10-28 12:55:00|17982|17967|18012|17997|18012|17997|17962|17947|210
1603890000000|2020-10-28 13:00:00|18017|18002|18032|18017|18037|18022|18012|17997|131
1603890300000|2020-10-28 13:05:00|18027|18012|18022|18007|18037|18022|18012|17997|130
1603890600000|2020-10-28 13:10:00|18017|18002|18017|18002|18037|18022|18012|17997|124
1603890900000|2020-10-28 13:15:00|18022|18007|17992|17977|18022|18007|17987|17972|249
1603891200000|2020-10-28 13:20:00|17987|17972|18022|18007|18022|18007|17987|17972|190
1603891500000|2020-10-28 13:25:00|18032|18017|18052|18037|18057|18042|18022|18007|335
1603891800000|2020-10-28 13:30:00|18047|18032|18052|18037|18077|18062|18037|18022|277
1603892100000|2020-10-28 13:35:00|18057|18042|18092|18077|18102|18087|18047|18032|225
1603892400000|2020-10-28 13:40:00|18097|18082|18127|18112|18132|18117|18082|18067|240
1603892700000|2020-10-28 13:45:00|18122|18107|18102|18087|18137|18122|18097|18082|205
1603893000000|2020-10-28 13:50:00|18092|18077|18087|18072|18102|18087|18067|18052|240
1603893300000|2020-10-28 13:55:00|18092|18077|18107|18092|18107|18092|18072|18057|269
1603893600000|2020-10-28 14:00:00|18102|18087|18077|18062|18127|18112|18077|18062|425
1603893900000|2020-10-28 14:05:00|18082|18067|18062|18047|18087|18072|18062|18047|270
1603894200000|2020-10-28 14:10:00|18067|18052|18067|18052|18092|18077|18057|18042|377
1603894500000|2020-10-28 14:15:00|18062|18047|18052|18037|18087|18072|18052|18037|229
1603894800000|2020-10-28 14:20:00|18057|18042|18032|18017|18062|18047|18032|18017|193
1603895100000|2020-10-28 14:25:00|18042|18027|17992|17977|18042|18027|17977|17962|547
1603895400000|2020-10-28 14:30:00|17987|17972|18007|17992|18022|18007|17957|17942|357
1603895700000|2020-10-28 14:35:00|18002|17987|17977|17962|18012|17997|17977|17962|122
1603896000000|2020-10-28 14:40:00|17972|17957|17962|17947|17982|17967|17952|17937|290
1603896300000|2020-10-28 14:45:00|17957|17942|17907|17892|17962|17947|17907|17892|298
1603896600000|2020-10-28 14:50:00|17917|17902|17927|17912|17932|17917|17887|17872|469
1603896900000|2020-10-28 14:55:00|17932|17917|17932|17917|17937|17922|17902|17887|403
1603897200000|2020-10-28 15:00:00|17927|17912|17897|17882|17937|17922|17897|17882|267
1603897500000|2020-10-28 15:05:00|17902|17887|17927|17912|17947|17932|17902|17887|330
1603897800000|2020-10-28 15:10:00|17925.1|17910.1|17940.1|17925.1|17940.1|17925.1|17910.1|17895.1|217
1603898100000|2020-10-28 15:15:00|17935.1|17920.1|17940.1|17925.1|17945.1|17930.1|17920.1|17905.1|255
1603898400000|2020-10-28 15:20:00|17945.1|17930.1|17890.1|17875.1|17950.1|17935.1|17885.1|17870.1|281
1603898700000|2020-10-28 15:25:00|17885.1|17870.1|17890.1|17875.1|17890.1|17875.1|17870.1|17855.1|219
1603899000000|2020-10-28 15:30:00|17885.1|17870.1|17860.1|17845.1|17885.1|17870.1|17850.1|17835.1|311
1603899300000|2020-10-28 15:35:00|17865.1|17850.1|17935.1|17920.1|17945.1|17930.1|17865.1|17850.1|490
1603899600000|2020-10-28 15:40:00|17925.1|17910.1|17985.1|17970.1|17995.1|17980.1|17910.1|17895.1|428
1603899900000|2020-10-28 15:45:00|17980.1|17965.1|17990.1|17975.1|18000.1|17985.1|17970.1|17955.1|387
1603900200000|2020-10-28 15:50:00|17985.1|17970.1|17990.1|17975.1|18010.1|17995.1|17960.1|17945.1|415
1603900500000|2020-10-28 15:55:00|17985.1|17970.1|17975.1|17960.1|18015.1|18000.1|17970.1|17955.1|416
1603900800000|2020-10-28 16:00:00|17970.1|17955.1|17970.1|17955.1|17985.1|17970.1|17960.1|17945.1|318
1603901100000|2020-10-28 16:05:00|17965.1|17950.1|18005.1|17990.1|18010.1|17995.1|17965.1|17950.1|234
1603901400000|2020-10-28 16:10:00|18010.1|17995.1|18010.1|17995.1|18035.1|18020.1|17985.1|17970.1|372
1603901700000|2020-10-28 16:15:00|18015.1|18000.1|18005.1|17990.1|18035.1|18020.1|18000.1|17985.1|277
1603902000000|2020-10-28 16:20:00|17995.1|17980.1|17980.1|17965.1|18015.1|18000.1|17970.1|17955.1|651
1603902300000|2020-10-28 16:25:00|17985.1|17970.1|17895.1|17880.1|17985.1|17970.1|17890.1|17875.1|826
1603902600000|2020-10-28 16:30:00|17900.1|17885.1|17920.1|17905.1|17930.1|17915.1|17885.1|17870.1|1731
1603902900000|2020-10-28 16:35:00|17930.1|17915.1|17925.1|17910.1|17940.1|17925.1|17920.1|17905.1|844
1603903200000|2020-10-28 16:40:00|17920.1|17905.1|17960.1|17945.1|17960.1|17945.1|17920.1|17905.1|240
1603903500000|2020-10-28 16:45:00|17950.1|17935.1|17890.1|17875.1|17950.1|17935.1|17890.1|17875.1|47
1603903800000|2020-10-28 16:50:00|17900.1|17880.1|17890.1|17870.1|17905.1|17880.1|17870.1|17855.1|143
1603904100000|2020-10-28 16:55:00|17885.1|17865.1|17880.1|17855.1|17890.1|17870.1|17870.1|17850.1|86
1603904400000|2020-10-28 17:00:00|17875.1|17850.1|17880.1|17855.1|17885.1|17865.1|17860.1|17835.1|62
1603904700000|2020-10-28 17:05:00|17875.1|17860.1|17880.1|17855.1|17890.1|17865.1|17870.1|17850.1|47
1603905000000|2020-10-28 17:10:00|17875.1|17860.1|17865.1|17840.1|17885.1|17865.1|17860.1|17840.1|84
1603905300000|2020-10-28 17:15:00|17860.1|17845.1|17870.1|17850.1|17870.1|17850.1|17850.1|17830.1|58
1603905600000|2020-10-28 17:20:00|17865.1|17845.1|17865.1|17840.1|17875.1|17855.1|17855.1|17830.1|37
1603905900000|2020-10-28 17:25:00|17870.1|17845.1|17900.1|17880.1|17900.1|17885.1|17870.1|17845.1|82
1603906200000|2020-10-28 17:30:00|17895.1|17885.1|17920.1|17895.1|17920.1|17900.1|17895.1|17870.1|51
1603906500000|2020-10-28 17:35:00|17925.1|17900.1|17945.1|17925.1|17945.1|17925.1|17925.1|17900.1|38
1603906800000|2020-10-28 17:40:00|17950.1|17930.1|17925.1|17905.1|17950.1|17930.1|17920.1|17900.1|19
1603907100000|2020-10-28 17:45:00|17930.1|17900.1|17940.1|17915.1|17940.1|17920.1|17920.1|17900.1|34
1603907400000|2020-10-28 17:50:00|17935.1|17910.1|17940.1|17915.1|17940.1|17920.1|17925.1|17905.1|44
1603907700000|2020-10-28 17:55:00|17935.1|17910.1|17945.1|17925.1|17945.1|17925.1|17930.1|17905.1|81
1603908000000|2020-10-28 18:00:00|17940.1|17920.1|17920.1|17900.1|17945.1|17920.1|17910.1|17890.1|29
1603908300000|2020-10-28 18:05:00|17925.1|17895.1|17900.1|17880.1|17925.1|17900.1|17895.1|17875.1|54
1603908600000|2020-10-28 18:10:00|17905.1|17875.1|17870.1|17850.1|17905.1|17880.1|17870.1|17850.1|28
1603908900000|2020-10-28 18:15:00|17865.1|17845.1|17865.1|17845.1|17875.1|17850.1|17860.1|17840.1|21
1603909200000|2020-10-28 18:20:00|17870.1|17850.1|17910.1|17890.1|17910.1|17890.1|17865.1|17845.1|58
1603909500000|2020-10-28 18:25:00|17915.1|17885.1|17930.1|17910.1|17935.1|17915.1|17905.1|17880.1|12
1603909800000|2020-10-28 18:30:00|17935.1|17915.1|17915.1|17890.1|17940.1|17920.1|17910.1|17890.1|8
1603910100000|2020-10-28 18:35:00|17910.1|17895.1|17900.1|17875.1|17915.1|17895.1|17895.1|17870.1|53
1603910400000|2020-10-28 18:40:00|17895.1|17880.1|17910.1|17885.1|17915.1|17890.1|17895.1|17870.1|30
1603910700000|2020-10-28 18:45:00|17905.1|17890.1|17920.1|17895.1|17925.1|17900.1|17905.1|17885.1|20
1603911000000|2020-10-28 18:50:00|17925.1|17900.1|17895.1|17870.1|17925.1|17905.1|17890.1|17865.1|31
1603911300000|2020-10-28 18:55:00|17890.1|17875.1|17940.1|17915.1|17955.1|17930.1|17890.1|17875.1|32
1603911600000|2020-10-28 19:00:00|17935.1|17920.1|17910.1|17885.1|17945.1|17920.1|17910.1|17885.1|13
1603911900000|2020-10-28 19:05:00|17905.1|17880.1|17905.1|17880.1|17930.1|17905.1|17905.1|17880.1|2
1603912200000|2020-10-28 19:10:00|17910.1|17885.1|17910.1|17885.1|17915.1|17890.1|17885.1|17860.1|6
1603912500000|2020-10-28 19:15:00|17915.1|17890.1|17890.1|17865.1|17915.1|17890.1|17885.1|17865.1|14
1603912800000|2020-10-28 19:20:00|17885.1|17860.1|17925.1|17900.1|17930.1|17905.1|17875.1|17850.1|24
1603913100000|2020-10-28 19:25:00|17920.1|17905.1|17910.1|17895.1|17930.1|17910.1|17910.1|17890.1|36
1603913400000|2020-10-28 19:30:00|17915.1|17900.1|17925.1|17910.1|17935.1|17920.1|17915.1|17900.1|17
1603913700000|2020-10-28 19:35:00|17920.1|17905.1|17890.1|17875.1|17920.1|17905.1|17890.1|17875.1|36
1603914000000|2020-10-28 19:40:00|17885.1|17870.1|17885.1|17870.1|17885.1|17870.1|17885.1|17870.1|10
1603914300000|2020-10-28 19:45:00|17890.1|17875.1|17875.1|17860.1|17890.1|17875.1|17870.1|17855.1|27
1603914600000|2020-10-28 19:50:00|17865.1|17850.1|17845.1|17830.1|17865.1|17850.1|17840.1|17825.1|37
1603914900000|2020-10-28 19:55:00|17840.1|17825.1|17825.1|17810.1|17840.1|17825.1|17820.1|17805.1|69
1603915200000|2020-10-28 20:00:00|17830.1|17815.1|17845.1|17830.1|17845.1|17830.1|17830.1|17815.1|13
1603915500000|2020-10-28 20:05:00|17850.1|17835.1|17855.1|17840.1|17865.1|17850.1|17850.1|17835.1|12
1603915800000|2020-10-28 20:10:00|17850.1|17835.1|17855.1|17840.1|17870.1|17855.1|17850.1|17835.1|11
1603916100000|2020-10-28 20:15:00|17865.1|17850.1|17875.1|17860.1|17875.1|17860.1|17855.1|17840.1|15
1603916400000|2020-10-28 20:20:00|17870.1|17855.1|17870.1|17855.1|17870.1|17855.1|17860.1|17845.1|8
1603916700000|2020-10-28 20:25:00|17865.1|17850.1|17865.1|17850.1|17870.1|17855.1|17865.1|17850.1|5
1603917000000|2020-10-28 20:30:00|17870.1|17855.1|17895.1|17880.1|17895.1|17880.1|17870.1|17855.1|13
1603917300000|2020-10-28 20:35:00|17880.1|17865.1|17885.1|17870.1|17885.1|17870.1|17870.1|17855.1|20
1603917600000|2020-10-28 20:40:00|17870.1|17855.1|17860.1|17845.1|17870.1|17855.1|17860.1|17845.1|16
1603917900000|2020-10-28 20:45:00|17865.1|17850.1|17835.1|17820.1|17870.1|17855.1|17835.1|17820.1|29
1603918200000|2020-10-28 20:50:00|17830.1|17815.1|17845.1|17830.1|17845.1|17830.1|17830.1|17815.1|24
1603918500000|2020-10-28 20:55:00|17855.1|17840.1|17865.1|17850.1|17870.1|17855.1|17855.1|17840.1|13
1603918800000|2020-10-28 21:00:00|17877.8|17837.8|17873.4|17833.4|17878.5|17838.5|17873.4|17833.4|0
1603919100000|2020-10-28 21:05:00|17872.9|17832.9|17863.4|17823.4|17872.9|17832.9|17852.3|17812.3|0
1603919400000|2020-10-28 21:10:00|17862.9|17822.9|17860.4|17820.4|17863.9|17823.9|17859.4|17819.4|0
1603919700000|2020-10-28 21:15:00|17859.9|17819.9|17859.6|17819.6|17862.6|17822.6|17859.1|17819.1|0
1603920000000|2020-10-28 21:20:00|17858.6|17818.6|17850.3|17810.3|17860.1|17820.1|17838.7|17798.7|0
1603920300000|2020-10-28 21:25:00|17850.8|17810.8|17853.3|17813.3|17853.3|17813.3|17850.8|17810.8|0
1603920600000|2020-10-28 21:30:00|17853.8|17813.8|17872.4|17832.4|17875.4|17835.4|17853.8|17813.8|0
1603920900000|2020-10-28 21:35:00|17871.9|17831.9|17873.9|17833.9|17877.4|17837.4|17870.9|17830.9|0
1603921200000|2020-10-28 21:40:00|17871.4|17831.4|17869.4|17829.4|17871.4|17831.4|17868.9|17828.9|0
1603921500000|2020-10-28 21:45:00|17870.9|17830.9|17918.2|17878.2|17918.2|17878.2|17869.4|17829.4|0
1603921800000|2020-10-28 21:50:00|17917.7|17877.7|17918.7|17878.7|17918.7|17878.7|17917.7|17877.7|0
1603922100000|2020-10-28 21:55:00|17917.7|17877.7|17923.8|17883.8|17926.3|17886.3|17917.2|17877.2|0
1603922400000|2020-10-28 22:00:00|17925.8|17885.8|17932.8|17892.8|17936.5|17896.5|17919.5|17879.5|0
1603922700000|2020-10-28 22:05:00|17932.7|17892.7|17947.2|17907.2|17952.1|17912.1|17932.2|17892.2|0
1603923000000|2020-10-28 22:10:00|17947.3|17907.3|17937.1|17897.1|17947.8|17907.8|17931|17891|0
1603923300000|2020-10-28 22:15:00|17937.2|17897.2|17941.5|17901.5|17943.9|17903.9|17932.2|17892.2|0
1603923600000|2020-10-28 22:20:00|17941.6|17901.6|17940.9|17900.9|17942.7|17902.7|17936.6|17896.6|0
1603923900000|2020-10-28 22:25:00|17940.8|17900.8|17945.6|17905.6|17945.6|17905.6|17937.8|17897.8|0
1603924200000|2020-10-28 22:30:00|17945.8|17905.8|17955.3|17915.3|17956.5|17916.5|17945.8|17905.8|0
1603924500000|2020-10-28 22:35:00|17955.1|17915.1|17954|17914|17955.3|17915.3|17952.8|17912.8|0
1603924800000|2020-10-28 22:40:00|17954.3|17914.3|17952.1|17912.1|17955.3|17915.3|17951.6|17911.6|0
1603925100000|2020-10-28 22:45:00|17951.6|17911.6|17937.8|17897.8|17955.3|17915.3|17937.8|17897.8|0
1603925400000|2020-10-28 22:50:00|17938|17898|17946.8|17906.8|17946.8|17906.8|17938|17898|0
1603925700000|2020-10-28 22:55:00|17946.7|17906.7|17954.6|17914.6|17959.5|17919.5|17945.7|17905.7|0
1603926000000|2020-10-28 23:00:00|17954.5|17914.5|17955.4|17915.4|17957.1|17917.1|17948.7|17908.7|0
1603926300000|2020-10-28 23:05:00|17955.9|17915.9|17945|17905|17961.9|17921.9|17945|17905|0
1603926600000|2020-10-28 23:10:00|17945.2|17905.2|17942.7|17902.7|17951|17911|17938.4|17898.4|0
1603926900000|2020-10-28 23:15:00|17942.8|17902.8|17936|17896|17943.8|17903.8|17936|17896|0
1603927200000|2020-10-28 23:20:00|17935.9|17895.9|17916.8|17876.8|17937.2|17897.2|17907.8|17867.8|0
1603927500000|2020-10-28 23:25:00|17916.3|17876.3|17910.3|17870.3|17918.1|17878.1|17904.8|17864.8|0
1603927800000|2020-10-28 23:30:00|17910.4|17870.4|17919.9|17879.9|17920.5|17880.5|17908.5|17868.5|0
1603928100000|2020-10-28 23:35:00|17920|17880|17925.4|17885.4|17926.6|17886.6|17916.9|17876.9|0
1603928400000|2020-10-28 23:40:00|17925.3|17885.3|17925.4|17885.4|17925.4|17885.4|17921.7|17881.7|0
1603928700000|2020-10-28 23:45:00|17926.6|17886.6|17936.8|17896.8|17939.2|17899.2|17926.6|17886.6|0
1603929000000|2020-10-28 23:50:00|17936.9|17896.9|17937.4|17897.4|17940.4|17900.4|17936.1|17896.1|0
1603929300000|2020-10-28 23:55:00|17937.5|17897.5|17944|17904|17945.2|17905.2|17937.5|17897.5|0
1603929600000|2020-10-29 00:00:00|17943.8|17903.8|17956.3|17916.3|17966|17926|17936.4|17896.4|0
1603929900000|2020-10-29 00:05:00|17956.1|17916.1|17975.9|17935.9|17976.5|17936.5|17952.1|17912.1|0
1603930200000|2020-10-29 00:10:00|17976|17936|17971.7|17931.7|17976.5|17936.5|17965.7|17925.7|0
1603930500000|2020-10-29 00:15:00|17971.8|17931.8|17994.2|17954.2|17998.2|17958.2|17968.3|17928.3|0
1603930800000|2020-10-29 00:20:00|17992.5|17952.5|18009.7|17969.7|18009.7|17969.7|17992.5|17952.5|0
1603931100000|2020-10-29 00:25:00|18009.9|17969.9|18015.3|17975.3|18032.5|17992.5|18009.7|17969.7|0
1603931400000|2020-10-29 00:30:00|18015.1|17975.1|18011.6|17971.6|18020.9|17980.9|18008.7|17968.7|0
1603931700000|2020-10-29 00:35:00|18011.5|17971.5|18015.2|17975.2|18021.1|17981.1|18008.7|17968.7|0
1603932000000|2020-10-29 00:40:00|18015.1|17975.1|18015.7|17975.7|18018.5|17978.5|18009.5|17969.5|0
1603932300000|2020-10-29 00:45:00|18015.8|17975.8|18032.3|17992.3|18037.8|17997.8|18015.7|17975.7|0
1603932600000|2020-10-29 00:50:00|18032.4|17992.4|18034.9|17994.9|18043.7|18003.7|18026.3|17986.3|0
1603932900000|2020-10-29 00:55:00|18035.9|17995.9|18033|17993|18039|17999|18032.9|17992.9|0
1603933200000|2020-10-29 01:00:00|18032.9|17992.9|18027.2|17987.2|18051.3|18011.3|18027.1|17987.1|0
1603933500000|2020-10-29 01:05:00|18027|17987|18030.3|17990.3|18032.5|17992.5|18015.6|17975.6|0
1603933800000|2020-10-29 01:10:00|18029.2|17989.2|18029.9|17989.9|18035.8|17995.8|18024.4|17984.4|0
1603934100000|2020-10-29 01:15:00|18029.8|17989.8|18002.4|17962.4|18030.1|17990.1|17996.6|17956.6|0
1603934400000|2020-10-29 01:20:00|18001.4|17961.4|17994.3|17954.3|18008.3|17968.3|17990.8|17950.8|0
1603934700000|2020-10-29 01:25:00|17994.4|17954.4|17997.3|17957.3|18002.9|17962.9|17991.5|17951.5|0
1603935000000|2020-10-29 01:30:00|17997.4|17957.4|18009.2|17969.2|18020.8|17980.8|17997.4|17957.4|0
1603935300000|2020-10-29 01:35:00|18009.1|17969.1|17998|17958|18009.6|17969.6|17989.9|17949.9|0
1603935600000|2020-10-29 01:40:00|17998.1|17958.1|18006.4|17966.4|18017.8|17977.8|17998|17958|0
1603935900000|2020-10-29 01:45:00|18005.4|17965.4|18020.6|17980.6|18026.1|17986.1|18003.5|17963.5|0
1603936200000|2020-10-29 01:50:00|18020.7|17980.7|18015|17975|18026.6|17986.6|18009.5|17969.5|0
1603936500000|2020-10-29 01:55:00|18015.1|17975.1|17997.5|17957.5|18017.9|17977.9|17997.2|17957.2|0
1603936800000|2020-10-29 02:00:00|17997.4|17957.4|17997.4|17957.4|17997.6|17957.6|17991.2|17951.2|0
1603937100000|2020-10-29 02:05:00|17997.5|17957.5|18002.7|17962.7|18008.5|17968.5|17991.2|17951.2|0
1603937400000|2020-10-29 02:10:00|18002.6|17962.6|17997.2|17957.2|18002.9|17962.9|17994|17954|0
1603937700000|2020-10-29 02:15:00|17997.1|17957.1|17980.3|17940.3|17997.1|17957.1|17974.7|17934.7|0
1603938000000|2020-10-29 02:20:00|17979.3|17939.3|17969.2|17929.2|17980.6|17940.6|17966.6|17926.6|0
1603938300000|2020-10-29 02:25:00|17969.3|17929.3|17975.4|17935.4|17981|17941|17969.1|17929.1|0
1603938600000|2020-10-29 02:30:00|17975.5|17935.5|17970|17930|17981.1|17941.1|17970|17930|0
1603938900000|2020-10-29 02:35:00|17970.1|17930.1|17981.3|17941.3|17981.6|17941.6|17970.1|17930.1|0
1603939200000|2020-10-29 02:40:00|17981.4|17941.4|17975.4|17935.4|17981.6|17941.6|17970.2|17930.2|0
1603939500000|2020-10-29 02:45:00|17975.3|17935.3|17963.8|17923.8|17975.4|17935.4|17958.5|17918.5|0
1603939800000|2020-10-29 02:50:00|17964.8|17924.8|17963.8|17923.8|17969.6|17929.6|17958.5|17918.5|0
1603940100000|2020-10-29 02:55:00|17964|17924|17975.2|17935.2|17975.2|17935.2|17963.9|17923.9|0
1603940400000|2020-10-29 03:00:00|17975.3|17935.3|17963.7|17923.7|17975.5|17935.5|17958.2|17918.2|0
1603940700000|2020-10-29 03:05:00|17963.8|17923.8|17975.3|17935.3|17975.4|17935.4|17963.7|17923.7|0
1603941000000|2020-10-29 03:10:00|17975.4|17935.4|17981|17941|17986.5|17946.5|17975.3|17935.3|0
1603941300000|2020-10-29 03:15:00|17981.1|17941.1|17981|17941|17992.3|17952.3|17975.4|17935.4|0
1603941600000|2020-10-29 03:20:00|17983|17943|17969.3|17929.3|17986.4|17946.4|17969.2|17929.2|0
1603941900000|2020-10-29 03:25:00|17969.4|17929.4|17987.3|17947.3|17987.5|17947.5|17969.4|17929.4|0
1603942200000|2020-10-29 03:30:00|17987.4|17947.4|17993.3|17953.3|18004.5|17964.5|17987.2|17947.2|0
1603942500000|2020-10-29 03:35:00|17993.4|17953.4|17993|17953|17993.4|17953.4|17981.8|17941.8|0
1603942800000|2020-10-29 03:40:00|17992.9|17952.9|17981.8|17941.8|17992.9|17952.9|17979.1|17939.1|0
1603943100000|2020-10-29 03:45:00|17982|17942|17993.8|17953.8|17993.8|17953.8|17982|17942|0
1603943400000|2020-10-29 03:50:00|17993.9|17953.9|17993.8|17953.8|17999.4|17959.4|17993.6|17953.6|0
1603943700000|2020-10-29 03:55:00|17993.9|17953.9|17999.3|17959.3|17999.3|17959.3|17993.5|17953.5|0
1603944000000|2020-10-29 04:00:00|17999.4|17959.4|17999|17959|17999.4|17959.4|17993.6|17953.6|0
1603944300000|2020-10-29 04:05:00|17999.1|17959.1|18010.1|17970.1|18010.1|17970.1|17999|17959|0
1603944600000|2020-10-29 04:10:00|18010|17970|18009.9|17969.9|18015.5|17975.5|18004.5|17964.5|0
1603944900000|2020-10-29 04:15:00|18010|17970|18010.4|17970.4|18015.5|17975.5|18009.9|17969.9|0
1603945200000|2020-10-29 04:20:00|18010.5|17970.5|18021.5|17981.5|18021.5|17981.5|18005|17965|0
1603945500000|2020-10-29 04:25:00|18021.7|17981.7|18016|17976|18022|17982|18016|17976|0
1603945800000|2020-10-29 04:30:00|18015.9|17975.9|18009.7|17969.7|18016.1|17976.1|18004.5|17964.5|0
1603946100000|2020-10-29 04:35:00|18009.9|17969.9|18010|17970|18015.5|17975.5|18009.7|17969.7|0
1603946400000|2020-10-29 04:40:00|18010.1|17970.1|18015.5|17975.5|18021.3|17981.3|18009.9|17969.9|0
1603946700000|2020-10-29 04:45:00|18013.5|17973.5|18010.1|17970.1|18015.9|17975.9|18004.5|17964.5|0
1603947000000|2020-10-29 04:50:00|18010|17970|18021.5|17981.5|18021.5|17981.5|18010|17970|0
1603947300000|2020-10-29 04:55:00|18021.6|17981.6|18016|17976|18027.2|17987.2|18016|17976|0
1603947600000|2020-10-29 05:00:00|18016.2|17976.2|18009.4|17969.4|18021.8|17981.8|18004|17964|0
1603947900000|2020-10-29 05:05:00|18010.4|17970.4|18014.9|17974.9|18015|17975|18009.3|17969.3|0
1603948200000|2020-10-29 05:10:00|18015|17975|18032|17992|18032.2|17992.2|18014.9|17974.9|0
1603948500000|2020-10-29 05:15:00|18032.1|17992.1|18026.3|17986.3|18034.8|17994.8|18020.7|17980.7|0
1603948800000|2020-10-29 05:20:00|18026.2|17986.2|18020.4|17980.4|18031.7|17991.7|18017.7|17977.7|0
1603949100000|2020-10-29 05:25:00|18020.3|17980.3|18025.8|17985.8|18025.8|17985.8|18020|17980|0
1603949400000|2020-10-29 05:30:00|18025.9|17985.9|18042.7|18002.7|18048.3|18008.3|18023.1|17983.1|0
1603949700000|2020-10-29 05:35:00|18042.6|18002.6|18043|18003|18048.6|18008.6|18031.7|17991.7|0
1603950000000|2020-10-29 05:40:00|18043.1|18003.1|18031.8|17991.8|18043.1|18003.1|18031.3|17991.3|0
1603950300000|2020-10-29 05:45:00|18031.9|17991.9|18026.2|17986.2|18032.2|17992.2|18020.5|17980.5|0
1603950600000|2020-10-29 05:50:00|18026.1|17986.1|18031.8|17991.8|18037.7|17997.7|18020.7|17980.7|0
1603950900000|2020-10-29 05:55:00|18031.7|17991.7|18037.9|17997.9|18037.9|17997.9|18031.7|17991.7|0
1603951200000|2020-10-29 06:00:00|18037.7|17997.7|18049.1|18009.1|18049.1|18009.1|18028.9|17988.9|0
1603951500000|2020-10-29 06:05:00|18049|18009|18038.3|17998.3|18049|18009|18037.9|17997.9|0
1603951800000|2020-10-29 06:10:00|18038.4|17998.4|18043.4|18003.4|18043.4|18003.4|18032.3|17992.3|0
1603952100000|2020-10-29 06:15:00|18043.2|18003.2|18050|18010|18050.1|18010.1|18043.2|18003.2|0
1603952400000|2020-10-29 06:20:00|18050.1|18010.1|18086.7|18046.7|18091.5|18051.5|18049.8|18009.8|0
1603952700000|2020-10-29 06:25:00|18086.8|18046.8|18086.9|18046.9|18097.9|18057.9|18081|18041|0
1603953000000|2020-10-29 06:30:00|18086.8|18046.8|18091|18051|18096.4|18056.4|18086.2|18046.2|0
1603953300000|2020-10-29 06:35:00|18091.2|18051.2|18077.4|18037.4|18121.2|18081.2|18077.4|18037.4|0
1603953600000|2020-10-29 06:40:00|18077.6|18037.6|18071.7|18031.7|18088.5|18048.5|18060.7|18020.7|0
1603953900000|2020-10-29 06:45:00|18071.6|18031.6|18071.4|18031.4|18088.3|18048.3|18066.1|18026.1|0
1603954200000|2020-10-29 06:50:00|18071.3|18031.3|18031.5|17991.5|18076.8|18036.8|18031.5|17991.5|0
1603954500000|2020-10-29 06:55:00|18031.3|17991.3|18015.8|17975.8|18032.1|17992.1|18015.5|17975.5|0
1603954800000|2020-10-29 07:00:00|18021.1|17981.1|17955.1|17940.1|18032.1|18000.1|17945.1|17930.1|110
1603955100000|2020-10-29 07:05:00|17950.1|17935.1|17950.1|17935.1|17950.1|17935.1|17935.1|17920.1|45
1603955400000|2020-10-29 07:10:00|17945.1|17930.1|17965.1|17950.1|17965.1|17950.1|17945.1|17930.1|54
1603955700000|2020-10-29 07:15:00|17960.1|17945.1|17940.1|17925.1|17960.1|17945.1|17930.1|17915.1|20
1603956000000|2020-10-29 07:20:00|17945.1|17930.1|17935.1|17920.1|17945.1|17930.1|17930.1|17915.1|23
1603956300000|2020-10-29 07:25:00|17930.1|17915.1|17935.1|17920.1|17935.1|17920.1|17920.1|17905.1|34
1603956600000|2020-10-29 07:30:00|17930.1|17915.1|17885.1|17870.1|17950.1|17935.1|17885.1|17870.1|54
1603956900000|2020-10-29 07:35:00|17890.1|17875.1|17915.1|17900.1|17920.1|17905.1|17880.1|17865.1|43
1603957200000|2020-10-29 07:40:00|17920.1|17905.1|17920.1|17905.1|17940.1|17925.1|17915.1|17900.1|59
1603957500000|2020-10-29 07:45:00|17925.1|17910.1|17920.1|17905.1|17930.1|17915.1|17890.1|17875.1|44
1603957800000|2020-10-29 07:50:00|17915.1|17900.1|17940.1|17925.1|17940.1|17925.1|17905.1|17890.1|27
1603958100000|2020-10-29 07:55:00|17935.1|17920.1|17960.1|17945.1|17960.1|17945.1|17935.1|17920.1|48
1603958400000|2020-10-29 08:00:00|17950.1|17935.1|18070.1|18055.1|18070.1|18055.1|17945.1|17930.1|869
1603958700000|2020-10-29 08:05:00|18065.1|18050.1|18040.1|18025.1|18095.1|18080.1|18025.1|18010.1|782
1603959000000|2020-10-29 08:10:00|18045.1|18030.1|17960.1|17945.1|18045.1|18030.1|17960.1|17945.1|586
1603959300000|2020-10-29 08:15:00|17965.1|17950.1|17900.1|17885.1|17990.1|17975.1|17900.1|17885.1|575
1603959600000|2020-10-29 08:20:00|17905.1|17890.1|18040.1|18025.1|18050.1|18035.1|17905.1|17890.1|639
1603959900000|2020-10-29 08:25:00|18045.1|18030.1|17955.1|17940.1|18045.1|18030.1|17950.1|17935.1|397
1603960200000|2020-10-29 08:30:00|17950.1|17935.1|17950.1|17935.1|17990.1|17975.1|17915.1|17900.1|559
1603960500000|2020-10-29 08:35:00|17955.1|17940.1|17985.1|17970.1|17990.1|17975.1|17930.1|17915.1|369
1603960800000|2020-10-29 08:40:00|17981|17966|17991|17976|18011|17996|17951|17936|374
1603961100000|2020-10-29 08:45:00|17976|17961|17946|17931|17981|17966|17936|17921|247
1603961400000|2020-10-29 08:50:00|17941|17926|17941|17926|17956|17941|17936|17921|175
1603961700000|2020-10-29 08:55:00|17946|17931|17936|17921|17946|17931|17916|17901|223
1603962000000|2020-10-29 09:00:00|17931|17916|17986|17971|17991|17976|17931|17916|273
1603962300000|2020-10-29 09:05:00|17981|17966|18036|18021|18041|18026|17976|17961|282
1603962600000|2020-10-29 09:10:00|18041|18026|18001|17986|18046|18031|18001|17986|245
1603962900000|2020-10-29 09:15:00|17996|17981|17971|17956|18021|18006|17966|17951|165
1603963200000|2020-10-29 09:20:00|17966|17951|17996|17981|18006|17991|17951|17936|187
1603963500000|2020-10-29 09:25:00|18001|17986|18026|18011|18046|18031|18001|17986|145
1603963800000|2020-10-29 09:30:00|18021|18006|17951|17936|18021|18006|17951|17936|190
1603964100000|2020-10-29 09:35:00|17946|17931|17966|17951|17981|17966|17931|17916|325
1603964400000|2020-10-29 09:40:00|17971|17956|17986|17971|18006|17991|17951|17936|194
1603964700000|2020-10-29 09:45:00|17991|17976|17996|17981|18001|17986|17981|17966|195
1603965000000|2020-10-29 09:50:00|18001|17986|17986|17971|18006|17991|17981|17966|250
1603965300000|2020-10-29 09:55:00|17991|17976|18011|17996|18011|17996|17971|17956|149
1603965600000|2020-10-29 10:00:00|18006|17991|17976|17961|18006|17991|17976|17961|380
1603965900000|2020-10-29 10:05:00|17971|17956|17971|17956|18001|17986|17966|17951|151
1603966200000|2020-10-29 10:10:00|17966|17951|17946|17931|17971|17956|17931|17916|375
1603966500000|2020-10-29 10:15:00|17951|17936|17946|17931|17956|17941|17931|17916|111
1603966800000|2020-10-29 10:20:00|17941|17926|17951|17936|17986|17971|17941|17926|123
1603967100000|2020-10-29 10:25:00|17956|17941|17936|17921|17956|17941|17931|17916|219
1603967400000|2020-10-29 10:30:00|17931|17916|17941|17926|17946|17931|17926|17911|114
1603967700000|2020-10-29 10:35:00|17936|17921|17936|17921|17941|17926|17926|17911|104
1603968000000|2020-10-29 10:40:00|17941|17926|17941|17926|17951|17936|17926|17911|100
1603968300000|2020-10-29 10:45:00|17936|17921|17961|17946|17961|17946|17931|17916|94
1603968600000|2020-10-29 10:50:00|17956|17941|17966|17951|17971|17956|17956|17941|128
1603968900000|2020-10-29 10:55:00|17971|17956|17961|17946|17991|17976|17956|17941|156
1603969200000|2020-10-29 11:00:00|17956|17941|17961|17946|17961|17946|17936|17921|136
1603969500000|2020-10-29 11:05:00|17956|17941|17921|17906|17956|17941|17921|17906|189
1603969800000|2020-10-29 11:10:00|17916|17901|17876|17861|17916|17901|17871|17856|246
1603970100000|2020-10-29 11:15:00|17881|17866|17861|17846|17896|17881|17851|17836|176
1603970400000|2020-10-29 11:20:00|17866|17851|17836|17821|17866|17851|17831|17816|243
1603970700000|2020-10-29 11:25:00|17831|17816|17821|17806|17841|17826|17816|17801|171
1603971000000|2020-10-29 11:30:00|17826|17811|17826|17811|17841|17826|17816|17801|203
1603971300000|2020-10-29 11:35:00|17831|17816|17771|17756|17836|17821|17766|17751|262
1603971600000|2020-10-29 11:40:00|17766|17751|17756|17741|17771|17756|17741|17726|273
1603971900000|2020-10-29 11:45:00|17761|17746|17746|17731|17771|17756|17736|17721|204
1603972200000|2020-10-29 11:50:00|17751|17736|17746|17731|17751|17736|17711|17696|234
1603972500000|2020-10-29 11:55:00|17741|17726|17711|17696|17741|17726|17711|17696|186
1603972800000|2020-10-29 12:00:00|17716|17701|17736|17721|17736|17721|17711|17696|196
1603973100000|2020-10-29 12:05:00|17731|17716|17761|17746|17761|17746|17721|17706|167
1603973400000|2020-10-29 12:10:00|17756|17741|17761|17746|17781|17766|17751|17736|129
1603973700000|2020-10-29 12:15:00|17756|17741|17721|17706|17761|17746|17721|17706|121
1603974000000|2020-10-29 12:20:00|17726|17711|17746|17731|17751|17736|17716|17701|125
1603974300000|2020-10-29 12:25:00|17741|17726|17756|17741|17756|17741|17731|17716|212
1603974600000|2020-10-29 12:30:00|17761|17746|17766|17751|17771|17756|17741|17726|139
1603974900000|2020-10-29 12:35:00|17761|17746|17791|17776|17791|17776|17761|17746|156
1603975200000|2020-10-29 12:40:00|17789.7|17774.7|17764.7|17749.7|17789.7|17774.7|17754.7|17739.7|61
1603975500000|2020-10-29 12:45:00|17759.7|17744.7|17774.7|17759.7|17809.7|17794.7|17719.7|17704.7|420
1603975800000|2020-10-29 12:50:00|17769.7|17754.7|17789.7|17774.7|17809.7|17794.7|17769.7|17754.7|220
1603976100000|2020-10-29 12:55:00|17784.7|17769.7|17804.7|17789.7|17809.7|17794.7|17769.7|17754.7|80
1603976400000|2020-10-29 13:00:00|17799.7|17784.7|17784.7|17769.7|17804.7|17789.7|17779.7|17764.7|108
1603976700000|2020-10-29 13:05:00|17779.7|17764.7|17734.7|17719.7|17779.7|17764.7|17724.7|17709.7|142
1603977000000|2020-10-29 13:10:00|17729.7|17714.7|17769.7|17754.7|17769.7|17754.7|17724.7|17709.7|179
1603977300000|2020-10-29 13:15:00|17774.7|17759.7|17784.7|17769.7|17799.7|17784.7|17764.7|17749.7|358
1603977600000|2020-10-29 13:20:00|17789.7|17774.7|17814.7|17799.7|17814.7|17799.7|17769.7|17754.7|242
1603977900000|2020-10-29 13:25:00|17809.7|17794.7|17764.7|17749.7|17809.7|17794.7|17764.7|17749.7|294
1603978200000|2020-10-29 13:30:00|17769.7|17754.7|17724.7|17709.7|17779.7|17764.7|17719.7|17704.7|347
1603978500000|2020-10-29 13:35:00|17719.7|17704.7|17679.7|17664.7|17734.7|17719.7|17679.7|17664.7|331
1603978800000|2020-10-29 13:40:00|17674.7|17659.7|17659.7|17644.7|17679.7|17664.7|17644.7|17629.7|454
1603979100000|2020-10-29 13:45:00|17674.7|17659.7|17714.7|17699.7|17744.7|17729.7|17644.7|17629.7|485
1603979400000|2020-10-29 13:50:00|17709.7|17694.7|17824.7|17809.7|17824.7|17809.7|17704.7|17689.7|455
1603979700000|2020-10-29 13:55:00|17814.7|17799.7|17874.7|17859.7|17889.7|17874.7|17804.7|17789.7|647
1603980000000|2020-10-29 14:00:00|17869.7|17854.7|17929.7|17914.7|17934.7|17919.7|17844.7|17829.7|667
1603980300000|2020-10-29 14:05:00|17919.7|17904.7|17919.7|17904.7|17924.7|17909.7|17894.7|17879.7|285
1603980600000|2020-10-29 14:10:00|17924.7|17909.7|17884.7|17869.7|17944.7|17929.7|17864.7|17849.7|377
1603980900000|2020-10-29 14:15:00|17889.7|17874.7|17914.7|17899.7|17924.7|17909.7|17869.7|17854.7|213
1603981200000|2020-10-29 14:20:00|17919.7|17904.7|17954.7|17939.7|17969.7|17954.7|17894.7|17879.7|306
1603981500000|2020-10-29 14:25:00|17959.7|17944.7|17969.7|17954.7|17979.7|17964.7|17939.7|17924.7|220
1603981800000|2020-10-29 14:30:00|17974.7|17959.7|17979.7|17964.7|18004.7|17989.7|17944.7|17929.7|378
1603982100000|2020-10-29 14:35:00|17989.7|17974.7|17999.7|17984.7|17999.7|17984.7|17939.7|17924.7|346
1603982400000|2020-10-29 14:40:00|17994.7|17979.7|17984.7|17969.7|17999.7|17984.7|17949.7|17934.7|348
1603982700000|2020-10-29 14:45:00|17989.7|17974.7|17984.7|17969.7|18014.7|17999.7|17979.7|17964.7|470
1603983000000|2020-10-29 14:50:00|17989.7|17974.7|17949.7|17934.7|17994.7|17979.7|17934.7|17919.7|250
1603983300000|2020-10-29 14:55:00|17944.7|17929.7|17914.7|17899.7|17969.7|17954.7|17904.7|17889.7|363
1603983600000|2020-10-29 15:00:00|17919.7|17904.7|17894.7|17879.7|17929.7|17914.7|17889.7|17874.7|239
1603983900000|2020-10-29 15:05:00|17889.7|17874.7|17919.7|17904.7|17934.7|17919.7|17884.7|17869.7|233
1603984200000|2020-10-29 15:10:00|17918.5|17903.5|17963.5|17948.5|17963.5|17948.5|17898.5|17883.5|263
1603984500000|2020-10-29 15:15:00|17958.5|17943.5|17983.5|17968.5|18008.5|17993.5|17948.5|17933.5|301
1603984800000|2020-10-29 15:20:00|17988.5|17973.5|18003.5|17988.5|18003.5|17988.5|17983.5|17968.5|177
1603985100000|2020-10-29 15:25:00|17998.5|17983.5|17978.5|17963.5|18038.5|18023.5|17978.5|17963.5|336
1603985400000|2020-10-29 15:30:00|17973.5|17958.5|17928.5|17913.5|17983.5|17968.5|17928.5|17913.5|345
1603985700000|2020-10-29 15:35:00|17918.5|17903.5|17943.5|17928.5|17943.5|17928.5|17913.5|17898.5|265
1603986000000|2020-10-29 15:40:00|17938.5|17923.5|17898.5|17883.5|17943.5|17928.5|17888.5|17873.5|244
1603986300000|2020-10-29 15:45:00|17893.5|17878.5|17893.5|17878.5|17908.5|17893.5|17878.5|17863.5|242
1603986600000|2020-10-29 15:50:00|17888.5|17873.5|17878.5|17863.5|17888.5|17873.5|17863.5|17848.5|213
1603986900000|2020-10-29 15:55:00|17873.5|17858.5|17863.5|17848.5|17903.5|17888.5|17838.5|17823.5|313
1603987200000|2020-10-29 16:00:00|17868.5|17853.5|17838.5|17823.5|17878.5|17863.5|17838.5|17823.5|263
1603987500000|2020-10-29 16:05:00|17843.5|17828.5|17853.5|17838.5|17863.5|17848.5|17843.5|17828.5|141
1603987800000|2020-10-29 16:10:00|17858.5|17843.5|17893.5|17878.5|17893.5|17878.5|17853.5|17838.5|159
1603988100000|2020-10-29 16:15:00|17888.5|17873.5|17898.5|17883.5|17908.5|17893.5|17888.5|17873.5|189
1603988400000|2020-10-29 16:20:00|17903.5|17888.5|17853.5|17838.5|17903.5|17888.5|17853.5|17838.5|216
1603988700000|2020-10-29 16:25:00|17863.5|17848.5|17838.5|17823.5|17878.5|17863.5|17833.5|17818.5|585
1603989000000|2020-10-29 16:30:00|17843.5|17828.5|17878.5|17863.5|17878.5|17863.5|17843.5|17828.5|344
1603989300000|2020-10-29 16:35:00|17883.5|17868.5|17883.5|17868.5|17903.5|17888.5|17878.5|17863.5|300
1603989600000|2020-10-29 16:40:00|17888.5|17873.5|17878.5|17863.5|17898.5|17883.5|17873.5|17858.5|112
1603989900000|2020-10-29 16:45:00|17883.5|17868.5|17883.5|17868.5|17888.5|17873.5|17868.5|17853.5|670
1603990200000|2020-10-29 16:50:00|17888.5|17873.5|17888.5|17863.5|17898.5|17873.5|17873.5|17853.5|34
1603990500000|2020-10-29 16:55:00|17883.5|17858.5|17878.5|17853.5|17888.5|17863.5|17868.5|17848.5|44
1603990800000|2020-10-29 17:00:00|17883.5|17858.5|17873.5|17853.5|17883.5|17863.5|17868.5|17848.5|25
1603991100000|2020-10-29 17:05:00|17878.5|17848.5|17848.5|17823.5|17878.5|17853.5|17843.5|17823.5|36
1603991400000|2020-10-29 17:10:00|17843.5|17828.5|17863.5|17838.5|17863.5|17843.5|17843.5|17818.5|14
1603991700000|2020-10-29 17:15:00|17858.5|17843.5|17868.5|17843.5|17868.5|17848.5|17848.5|17823.5|40
1603992000000|2020-10-29 17:20:00|17873.5|17848.5|17893.5|17873.5|17898.5|17873.5|17868.5|17843.5|29
1603992300000|2020-10-29 17:25:00|17898.5|17878.5|17918.5|17893.5|17918.5|17893.5|17893.5|17873.5|46
1603992600000|2020-10-29 17:30:00|17913.5|17898.5|17938.5|17913.5|17938.5|17913.5|17913.5|17888.5|31
1603992900000|2020-10-29 17:35:00|17933.5|17908.5|17928.5|17908.5|17943.5|17918.5|17923.5|17903.5|67
1603993200000|2020-10-29 17:40:00|17933.5|17913.5|17948.5|17923.5|17953.5|17933.5|17933.5|17908.5|71
1603993500000|2020-10-29 17:45:00|17943.5|17928.5|17933.5|17913.5|17948.5|17928.5|17933.5|17913.5|67
1603993800000|2020-10-29 17:50:00|17938.5|17918.5|17953.5|17933.5|17953.5|17933.5|17933.5|17913.5|15
1603994100000|2020-10-29 17:55:00|17958.5|17938.5|17968.5|17948.5|17968.5|17948.5|17953.5|17928.5|83
1603994400000|2020-10-29 18:00:00|17973.5|17953.5|17983.5|17963.5|17988.5|17968.5|17973.5|17953.5|37
1603994700000|2020-10-29 18:05:00|17988.5|17968.5|17993.5|17973.5|17998.5|17978.5|17983.5|17963.5|10
1603995000000|2020-10-29 18:10:00|17988.5|17968.5|17988.5|17963.5|17988.5|17973.5|17983.5|17963.5|5
1603995300000|2020-10-29 18:15:00|17993.5|17968.5|18013.5|17993.5|18013.5|17993.5|17993.5|17968.5|15
1603995600000|2020-10-29 18:20:00|18008.5|17988.5|18018.5|17998.5|18018.5|17998.5|17998.5|17978.5|33
1603995900000|2020-10-29 18:25:00|18023.5|17993.5|18018.5|17993.5|18023.5|18003.5|18008.5|17988.5|49
1603996200000|2020-10-29 18:30:00|18013.5|17988.5|18023.5|17998.5|18023.5|17998.5|18003.5|17983.5|18
1603996500000|2020-10-29 18:35:00|18018.5|17993.5|17968.5|17948.5|18023.5|17993.5|17968.5|17948.5|19
1603996800000|2020-10-29 18:40:00|17973.5|17953.5|17988.5|17963.5|17988.5|17968.5|17973.5|17948.5|10
1603997100000|2020-10-29 18:45:00|17983.5|17958.5|17958.5|17933.5|17988.5|17968.5|17953.5|17933.5|23
1603997400000|2020-10-29 18:50:00|17953.5|17928.5|17973.5|17953.5|17973.5|17953.5|17953.5|17928.5|37
1603997700000|2020-10-29 18:55:00|17978.5|17948.5|17983.5|17963.5|17988.5|17968.5|17978.5|17948.5|6
1603998000000|2020-10-29 19:00:00|17988.5|17968.5|18003.5|17978.5|18003.5|17978.5|17978.5|17953.5|14
1603998300000|2020-10-29 19:05:00|18008.5|17983.5|17988.5|17963.5|18008.5|17983.5|17983.5|17963.5|11
1603998600000|2020-10-29 19:10:00|17993.5|17968.5|17963.5|17943.5|17993.5|17968.5|17963.5|17943.5|5
1603998900000|2020-10-29 19:15:00|17958.5|17938.5|17968.5|17943.5|17973.5|17948.5|17948.5|17928.5|10
1603999200000|2020-10-29 19:20:00|17963.5|17948.5|17983.5|17958.5|17983.5|17963.5|17963.5|17943.5|6
1603999500000|2020-10-29 19:25:00|17978.5|17953.5|17978.5|17963.5|17993.5|17973.5|17968.5|17943.5|8
1603999800000|2020-10-29 19:30:00|17973.5|17958.5|17983.5|17968.5|17983.5|17968.5|17973.5|17958.5|10
1604000100000|2020-10-29 19:35:00|17973.5|17958.5|17978.5|17963.5|17978.5|17963.5|17973.5|17958.5|9
1604000400000|2020-10-29 19:40:00|17988.5|17973.5|17978.5|17963.5|17988.5|17973.5|17978.5|17963.5|6
1604000700000|2020-10-29 19:45:00|17973.5|17958.5|18003.5|17988.5|18013.5|17998.5|17973.5|17958.5|17
1604001000000|2020-10-29 19:50:00|17998.5|17983.5|18003.5|17988.5|18008.5|17993.5|17988.5|17973.5|28
1604001300000|2020-10-29 19:55:00|17993.5|17978.5|17948.5|17933.5|17993.5|17978.5|17948.5|17933.5|49
1604001600000|2020-10-29 20:00:00|17943.5|17928.5|17948.5|17933.5|17953.5|17938.5|17943.5|17928.5|26
1604001900000|2020-10-29 20:05:00|17953.5|17938.5|17953.5|17938.5|17958.5|17943.5|17953.5|17938.5|3
1604002200000|2020-10-29 20:10:00|17943.5|17928.5|17923.5|17908.5|17943.5|17928.5|17923.5|17908.5|13
1604002500000|2020-10-29 20:15:00|17918.5|17903.5|17923.5|17908.5|17923.5|17908.5|17918.5|17903.5|6
1604002800000|2020-10-29 20:20:00|17918.5|17903.5|17918.5|17903.5|17918.5|17903.5|17913.5|17898.5|4
1604003100000|2020-10-29 20:25:00|17913.5|17898.5|17913.5|17898.5|17913.5|17898.5|17913.5|17898.5|2
1604003400000|2020-10-29 20:30:00|17908.5|17893.5|17888.5|17873.5|17918.5|17903.5|17888.5|17873.5|42
1604003700000|2020-10-29 20:35:00|17883.5|17868.5|17888.5|17873.5|17888.5|17873.5|17873.5|17858.5|28
1604004000000|2020-10-29 20:40:00|17893.5|17878.5|17903.5|17888.5|17913.5|17898.5|17893.5|17878.5|7
1604004300000|2020-10-29 20:45:00|17908.5|17893.5|17903.5|17888.5|17908.5|17893.5|17893.5|17878.5|11
1604004600000|2020-10-29 20:50:00|17893.5|17878.5|17883.5|17868.5|17893.5|17878.5|17883.5|17868.5|8
1604004900000|2020-10-29 20:55:00|17893.5|17878.5|17908.5|17893.5|17908.5|17893.5|17893.5|17878.5|7
1604005200000|2020-10-29 21:00:00|17910.6|17870.6|17908.1|17868.1|17910.6|17870.6|17902|17862|0
1604005500000|2020-10-29 21:05:00|17907.6|17867.6|17910.1|17870.1|17914.6|17874.6|17907.6|17867.6|0
1604005800000|2020-10-29 21:10:00|17910.6|17870.6|17911.6|17871.6|17914.6|17874.6|17910.6|17870.6|0
1604006100000|2020-10-29 21:15:00|17912.1|17872.1|17907.6|17867.6|17914.6|17874.6|17907.1|17867.1|0
1604006400000|2020-10-29 21:20:00|17906.6|17866.6|17902|17862|17906.6|17866.6|17897.5|17857.5|0
1604006700000|2020-10-29 21:25:00|17902.5|17862.5|17907.1|17867.1|17907.6|17867.6|17902|17862|0
1604007000000|2020-10-29 21:30:00|17907.6|17867.6|17906.6|17866.6|17907.6|17867.6|17905.6|17865.6|0
1604007300000|2020-10-29 21:35:00|17906.1|17866.1|17908.1|17868.1|17908.1|17868.1|17904.1|17864.1|0
1604007600000|2020-10-29 21:40:00|17908.6|17868.6|17909.6|17869.6|17910.1|17870.1|17908.1|17868.1|0
1604007900000|2020-10-29 21:45:00|17909.1|17869.1|17909.1|17869.1|17910.1|17870.1|17908.1|17868.1|0
1604008200000|2020-10-29 21:50:00|17908.6|17868.6|17909.6|17869.6|17910.1|17870.1|17908.6|17868.6|0
1604008500000|2020-10-29 21:55:00|17910.6|17870.6|17903.6|17863.6|17912.1|17872.1|17903|17863|0
1604008800000|2020-10-29 22:00:00|17897|17857|17903.3|17863.3|17905.7|17865.7|17861.6|17821.6|0
1604009100000|2020-10-29 22:05:00|17903.5|17863.5|17876.2|17836.2|17909.4|17869.4|17871.4|17831.4|0
1604009400000|2020-10-29 22:10:00|17876.3|17836.3|17890.6|17850.6|17894.9|17854.9|17864.7|17824.7|0
1604009700000|2020-10-29 22:15:00|17890.5|17850.5|17894.3|17854.3|17896.7|17856.7|17887.1|17847.1|0
1604010000000|2020-10-29 22:20:00|17894.5|17854.5|17902.7|17862.7|17903.9|17863.9|17889.4|17849.4|0
1604010300000|2020-10-29 22:25:00|17902.9|17862.9|17877.8|17837.8|17903.9|17863.9|17859.3|17819.3|0
1604010600000|2020-10-29 22:30:00|17876.8|17836.8|17884.1|17844.1|17885.3|17845.3|17867.1|17827.1|0
1604010900000|2020-10-29 22:35:00|17884|17844|17864.7|17824.7|17885.3|17845.3|17864.7|17824.7|0
1604011200000|2020-10-29 22:40:00|17864.8|17824.8|17874.4|17834.4|17882.9|17842.9|17864.8|17824.8|0
1604011500000|2020-10-29 22:45:00|17874.5|17834.5|17893.1|17853.1|17894.3|17854.3|17872|17832|0
1604011800000|2020-10-29 22:50:00|17893.3|17853.3|17887.1|17847.1|17896.7|17856.7|17885.3|17845.3|0
1604012100000|2020-10-29 22:55:00|17887.2|17847.2|17888.2|17848.2|17893.1|17853.1|17885.3|17845.3|0
1604012400000|2020-10-29 23:00:00|17888.3|17848.3|17908.8|17868.8|17913.6|17873.6|17885.9|17845.9|0
1604012700000|2020-10-29 23:05:00|17908.6|17868.6|17923.3|17883.3|17924.5|17884.5|17907.6|17867.6|0
1604013000000|2020-10-29 23:10:00|17923.1|17883.1|17922.1|17882.1|17923.3|17883.3|17914.8|17874.8|0
1604013300000|2020-10-29 23:15:00|17922.2|17882.2|17926.9|17886.9|17930|17890|17916|17876|0
1604013600000|2020-10-29 23:20:00|17927|17887|17918.5|17878.5|17928.1|17888.1|17918.5|17878.5|0
1604013900000|2020-10-29 23:25:00|17918.4|17878.4|17917.9|17877.9|17923.3|17883.3|17916|17876|0
1604014200000|2020-10-29 23:30:00|17918|17878|17937.1|17897.1|17940.1|17900.1|17918|17878|0
1604014500000|2020-10-29 23:35:00|17937.2|17897.2|17930.6|17890.6|17938.9|17898.9|17930.6|17890.6|0
1604014800000|2020-10-29 23:40:00|17930.7|17890.7|17927.5|17887.5|17937.1|17897.1|17926.9|17886.9|0
1604015100000|2020-10-29 23:45:00|17927.6|17887.6|17926.9|17886.9|17937.1|17897.1|17923.9|17883.9|0
1604015400000|2020-10-29 23:50:00|17927|17887|17917.3|17877.3|17929.4|17889.4|17916|17876|0
1604015700000|2020-10-29 23:55:00|17917.4|17877.4|17916|17876|17923.3|17883.3|17912.4|17872.4|0
1604016000000|2020-10-30 00:00:00|17915.9|17875.9|17902.7|17862.7|17922.1|17882.1|17882.9|17842.9|0
1604016300000|2020-10-30 00:05:00|17902.9|17862.9|17908.8|17868.8|17912.4|17872.4|17899.7|17859.7|0
1604016600000|2020-10-30 00:10:00|17908.9|17868.9|17909.6|17869.6|17912.4|17872.4|17901.1|17861.1|0
1604016900000|2020-10-30 00:15:00|17909.4|17869.4|17884|17844|17924|17884|17883.9|17843.9|0
1604017200000|2020-10-30 00:20:00|17884.2|17844.2|17889.9|17849.9|17901.5|17861.5|17881|17841|0
1604017500000|2020-10-30 00:25:00|17890|17850|17895.5|17855.5|17901.7|17861.7|17889.7|17849.7|0
1604017800000|2020-10-30 00:30:00|17894.5|17854.5|17901.7|17861.7|17901.7|17861.7|17889.5|17849.5|0
1604018100000|2020-10-30 00:35:00|17901.6|17861.6|17907.7|17867.7|17913.5|17873.5|17895.6|17855.6|0
1604018400000|2020-10-30 00:40:00|17907.6|17867.6|17892.5|17852.5|17907.6|17867.6|17892.5|17852.5|0
1604018700000|2020-10-30 00:45:00|17892.6|17852.6|17883.7|17843.7|17895.5|17855.5|17877.9|17837.9|0
1604019000000|2020-10-30 00:50:00|17883.5|17843.5|17879|17839|17890.3|17850.3|17879|17839|0
1604019300000|2020-10-30 00:55:00|17878.9|17838.9|17854.2|17814.2|17879|17839|17848.5|17808.5|0
1604019600000|2020-10-30 01:00:00|17854.4|17814.4|17877.6|17837.6|17883.7|17843.7|17851.2|17811.2|0
1604019900000|2020-10-30 01:05:00|17877.8|17837.8|17883.3|17843.3|17886.4|17846.4|17859.8|17819.8|0
1604020200000|2020-10-30 01:10:00|17883.4|17843.4|17883.5|17843.5|17889.4|17849.4|17877.7|17837.7|0
1604020500000|2020-10-30 01:15:00|17882.5|17842.5|17868.3|17828.3|17884.9|17844.9|17862.6|17822.6|0
1604020800000|2020-10-30 01:20:00|17868.4|17828.4|17838.8|17798.8|17868.5|17828.5|17833.6|17793.6|0
1604021100000|2020-10-30 01:25:00|17839|17799|17811|17771|17839.1|17799.1|17810.9|17770.9|0
1604021400000|2020-10-30 01:30:00|17811.1|17771.1|17839.8|17799.8|17845.8|17805.8|17811.1|17771.1|0
1604021700000|2020-10-30 01:35:00|17837.1|17797.1|17846.2|17806.2|17851.8|17811.8|17823|17783|0
1604022000000|2020-10-30 01:40:00|17846.1|17806.1|17840|17800|17848.8|17808.8|17834.1|17794.1|0
1604022300000|2020-10-30 01:45:00|17840.1|17800.1|17857.4|17817.4|17868.6|17828.6|17840.1|17800.1|0
1604022600000|2020-10-30 01:50:00|17857.5|17817.5|17862.5|17822.5|17863|17823|17851.2|17811.2|0
1604022900000|2020-10-30 01:55:00|17862.4|17822.4|17879.4|17839.4|17885.3|17845.3|17862.2|17822.2|0
1604023200000|2020-10-30 02:00:00|17879.2|17839.2|17851.5|17811.5|17879.3|17839.3|17851.4|17811.4|0
1604023500000|2020-10-30 02:05:00|17851.6|17811.6|17845.9|17805.9|17857.4|17817.4|17845.7|17805.7|0
1604023800000|2020-10-30 02:10:00|17846.1|17806.1|17863.5|17823.5|17863.5|17823.5|17846|17806|0
1604024100000|2020-10-30 02:15:00|17862.5|17822.5|17864|17824|17869.7|17829.7|17860.8|17820.8|0
1604024400000|2020-10-30 02:20:00|17864.2|17824.2|17846.7|17806.7|17864.2|17824.2|17840.9|17800.9|0
1604024700000|2020-10-30 02:25:00|17846.6|17806.6|17852.6|17812.6|17852.7|17812.7|17838.4|17798.4|0
1604025000000|2020-10-30 02:30:00|17852.5|17812.5|17847|17807|17852.9|17812.9|17846.7|17806.7|0
1604025300000|2020-10-30 02:35:00|17847.1|17807.1|17854.7|17814.7|17858.4|17818.4|17846.1|17806.1|0
1604025600000|2020-10-30 02:40:00|17854.6|17814.6|17857.4|17817.4|17857.6|17817.6|17851.6|17811.6|0
1604025900000|2020-10-30 02:45:00|17857.3|17817.3|17863.2|17823.2|17863.2|17823.2|17851.6|17811.6|0
1604026200000|2020-10-30 02:50:00|17863.3|17823.3|17845.6|17805.6|17863.3|17823.3|17845.5|17805.5|0
1604026500000|2020-10-30 02:55:00|17845.7|17805.7|17839.6|17799.6|17846|17806|17836.7|17796.7|0
1604026800000|2020-10-30 03:00:00|17839.7|17799.7|17853.8|17813.8|17856.6|17816.6|17839.4|17799.4|0
1604027100000|2020-10-30 03:05:00|17852.8|17812.8|17862.1|17822.1|17868.1|17828.1|17851|17811|0
1604027400000|2020-10-30 03:10:00|17862|17822|17864.7|17824.7|17868|17828|17856.2|17816.2|0
1604027700000|2020-10-30 03:15:00|17865.7|17825.7|17867.7|17827.7|17867.8|17827.8|17850.4|17810.4|0
1604028000000|2020-10-30 03:20:00|17867.8|17827.8|17873.1|17833.1|17873.4|17833.4|17867.5|17827.5|0
1604028300000|2020-10-30 03:25:00|17873.2|17833.2|17867.6|17827.6|17873.4|17833.4|17867.5|17827.5|0
1604028600000|2020-10-30 03:30:00|17867.7|17827.7|17885|17845|17885|17845|17867.7|17827.7|0
1604028900000|2020-10-30 03:35:00|17883.9|17843.9|17873.5|17833.5|17885|17845|17867.9|17827.9|0
1604029200000|2020-10-30 03:40:00|17873.7|17833.7|17867.9|17827.9|17873.9|17833.9|17867.9|17827.9|0
1604029500000|2020-10-30 03:45:00|17867.8|17827.8|17876.6|17836.6|17876.7|17836.7|17867.6|17827.6|0
1604029800000|2020-10-30 03:50:00|17875.6|17835.6|17885|17845|17890.4|17850.4|17873.7|17833.7|0
1604030100000|2020-10-30 03:55:00|17884.9|17844.9|17884.7|17844.7|17885|17845|17884.6|17844.6|0
1604030400000|2020-10-30 04:00:00|17884.5|17844.5|17890.7|17850.7|17902|17862|17884.5|17844.5|0
1604030700000|2020-10-30 04:05:00|17890.8|17850.8|17896.4|17856.4|17901.7|17861.7|17890.7|17850.7|0
1604031000000|2020-10-30 04:10:00|17896.3|17856.3|17890.7|17850.7|17901.9|17861.9|17890.7|17850.7|0
1604031300000|2020-10-30 04:15:00|17890.9|17850.9|17896.5|17856.5|17902.1|17862.1|17890.7|17850.7|0
1604031600000|2020-10-30 04:20:00|17896.4|17856.4|17890.4|17850.4|17902.1|17862.1|17890.3|17850.3|0
1604031900000|2020-10-30 04:25:00|17890.5|17850.5|17885|17845|17896.1|17856.1|17884.7|17844.7|0
1604032200000|2020-10-30 04:30:00|17884.9|17844.9|17879.7|17839.7|17891|17851|17876.8|17836.8|0
1604032500000|2020-10-30 04:35:00|17879.6|17839.6|17862.8|17822.8|17879.9|17839.9|17862.8|17822.8|0
1604032800000|2020-10-30 04:40:00|17862.7|17822.7|17863.1|17823.1|17874.3|17834.3|17857|17817|0
1604033100000|2020-10-30 04:45:00|17863.2|17823.2|17844.9|17804.9|17863.2|17823.2|17840.4|17800.4|0
1604033400000|2020-10-30 04:50:00|17843.2|17803.2|17834|17794|17846|17806|17833.9|17793.9|0
1604033700000|2020-10-30 04:55:00|17833.9|17793.9|17839.4|17799.4|17845.3|17805.3|17828|17788|0
1604034000000|2020-10-30 05:00:00|17839.6|17799.6|17839.8|17799.8|17845.5|17805.5|17833.6|17793.6|0
1604034300000|2020-10-30 05:05:00|17839.7|17799.7|17828|17788|17842.6|17802.6|17827.9|17787.9|0
1604034600000|2020-10-30 05:10:00|17828.1|17788.1|17796.5|17756.5|17833.6|17793.6|17792.7|17752.7|0
1604034900000|2020-10-30 05:15:00|17796.6|17756.6|17754.2|17714.2|17796.7|17756.7|17747.7|17707.7|0
1604035200000|2020-10-30 05:20:00|17754.3|17714.3|17748.2|17708.2|17766.2|17726.2|17742.6|17702.6|0
1604035500000|2020-10-30 05:25:00|17747.2|17707.2|17722.3|17682.3|17748.5|17708.5|17714.7|17674.7|0
1604035800000|2020-10-30 05:30:00|17724.4|17684.4|17728|17688|17736.7|17696.7|17721.9|17681.9|0
1604036100000|2020-10-30 05:35:00|17727.9|17687.9|17667.7|17627.7|17728|17688|17667.6|17627.6|0
1604036400000|2020-10-30 05:40:00|17667.8|17627.8|17655.4|17615.4|17675.5|17635.5|17654.9|17614.9|0
1604036700000|2020-10-30 05:45:00|17655.3|17615.3|17648.3|17608.3|17656|17616|17643.7|17603.7|0
1604037000000|2020-10-30 05:50:00|17648.2|17608.2|17663.6|17623.6|17666.7|17626.7|17636.1|17596.1|0
1604037300000|2020-10-30 05:55:00|17663.7|17623.7|17628.1|17588.1|17666.4|17626.4|17628.1|17588.1|0
1604037600000|2020-10-30 06:00:00|17627.5|17587.5|17569.8|17529.8|17637.5|17597.5|17563.6|17523.6|0
1604037900000|2020-10-30 06:05:00|17569.6|17529.6|17588.9|17548.9|17595.2|17555.2|17569.5|17529.5|0
1604038200000|2020-10-30 06:10:00|17588.8|17548.8|17547.5|17507.5|17588.9|17548.9|17516|17476|0
1604038500000|2020-10-30 06:15:00|17547.4|17507.4|17576.7|17536.7|17579.5|17539.5|17541.7|17501.7|0
1604038800000|2020-10-30 06:20:00|17576.5|17536.5|17602.9|17562.9|17622.4|17582.4|17570.8|17530.8|0
1604039100000|2020-10-30 06:25:00|17602.8|17562.8|17595.5|17555.5|17602.8|17562.8|17576.2|17536.2|0
1604039400000|2020-10-30 06:30:00|17595.4|17555.4|17625.6|17585.6|17625.8|17585.8|17595.2|17555.2|0
1604039700000|2020-10-30 06:35:00|17625.7|17585.7|17645.4|17605.4|17648.5|17608.5|17607.6|17567.6|0
1604040000000|2020-10-30 06:40:00|17645.5|17605.5|17661.8|17621.8|17668|17628|17645.4|17605.4|0
1604040300000|2020-10-30 06:45:00|17661.7|17621.7|17610.7|17570.7|17662.2|17622.2|17596|17556|0
1604040600000|2020-10-30 06:50:00|17610.6|17570.6|17600.4|17560.4|17622.4|17582.4|17595.2|17555.2|0
1604040900000|2020-10-30 06:55:00|17600.7|17560.7|17590|17550|17617.4|17577.4|17590|17550|0
1604041200000|2020-10-30 07:00:00|17595.4|17555.4|17608.5|17593.5|17633.5|17618.5|17595.4|17555.4|142
1604041500000|2020-10-30 07:05:00|17593.5|17578.5|17618.5|17603.5|17618.5|17603.5|17593.5|17578.5|72
1604041800000|2020-10-30 07:10:00|17623.5|17608.5|17628.5|17613.5|17648.5|17633.5|17618.5|17603.5|59
1604042100000|2020-10-30 07:15:00|17638.5|17623.5|17618.5|17603.5|17643.5|17628.5|17618.5|17603.5|30
1604042400000|2020-10-30 07:20:00|17628.5|17613.5|17608.5|17593.5|17628.5|17613.5|17608.5|17593.5|20
1604042700000|2020-10-30 07:25:00|17603.5|17588.5|17613.5|17598.5|17628.5|17613.5|17598.5|17583.5|123
1604043000000|2020-10-30 07:30:00|17618.5|17603.5|17643.5|17628.5|17648.5|17633.5|17618.5|17603.5|41
1604043300000|2020-10-30 07:35:00|17638.5|17623.5|17703.5|17688.5|17703.5|17688.5|17638.5|17623.5|77
1604043600000|2020-10-30 07:40:00|17698.5|17683.5|17683.5|17668.5|17708.5|17693.5|17683.5|17668.5|106
1604043900000|2020-10-30 07:45:00|17703.5|17688.5|17683.5|17668.5|17708.5|17693.5|17673.5|17658.5|84
1604044200000|2020-10-30 07:50:00|17673.5|17658.5|17653.5|17638.5|17683.5|17668.5|17653.5|17638.5|42
1604044500000|2020-10-30 07:55:00|17658.5|17643.5|17673.5|17658.5|17688.5|17673.5|17653.5|17638.5|118
1604044800000|2020-10-30 08:00:00|17678.5|17663.5|17723.5|17708.5|17753.5|17738.5|17673.5|17658.5|821
1604045100000|2020-10-30 08:05:00|17728.5|17713.5|17733.5|17718.5|17738.5|17723.5|17673.5|17658.5|610
1604045400000|2020-10-30 08:10:00|17738.5|17723.5|17758.5|17743.5|17758.5|17743.5|17713.5|17698.5|640
1604045700000|2020-10-30 08:15:00|17763.5|17748.5|17848.5|17833.5|17853.5|17838.5|17758.5|17743.5|908
1604046000000|2020-10-30 08:20:00|17843.5|17828.5|17838.5|17823.5|17848.5|17833.5|17788.5|17773.5|524
1604046300000|2020-10-30 08:25:00|17833.5|17818.5|17843.5|17828.5|17858.5|17843.5|17798.5|17783.5|384
1604046600000|2020-10-30 08:30:00|17848.5|17833.5|17858.5|17843.5|17858.5|17843.5|17818.5|17803.5|404
1604046900000|2020-10-30 08:35:00|17853.5|17838.5|17828.5|17813.5|17873.5|17858.5|17808.5|17793.5|497
1604047200000|2020-10-30 08:40:00|17827.3|17812.3|17772.3|17757.3|17827.3|17812.3|17767.3|17752.3|292
1604047500000|2020-10-30 08:45:00|17777.3|17762.3|17777.3|17762.3|17802.3|17787.3|17767.3|17752.3|245
1604047800000|2020-10-30 08:50:00|17772.3|17757.3|17762.3|17747.3|17807.3|17792.3|17757.3|17742.3|230
1604048100000|2020-10-30 08:55:00|17757.3|17742.3|17807.3|17792.3|17822.3|17807.3|17752.3|17737.3|273
1604048400000|2020-10-30 09:00:00|17802.3|17787.3|17842.3|17827.3|17847.3|17832.3|17802.3|17787.3|260
1604048700000|2020-10-30 09:05:00|17837.3|17822.3|17812.3|17797.3|17837.3|17822.3|17782.3|17767.3|225
1604049000000|2020-10-30 09:10:00|17807.3|17792.3|17817.3|17802.3|17822.3|17807.3|17797.3|17782.3|120
1604049300000|2020-10-30 09:15:00|17812.3|17797.3|17927.3|17912.3|17927.3|17912.3|17797.3|17782.3|438
1604049600000|2020-10-30 09:20:00|17922.3|17907.3|17912.3|17897.3|17952.3|17937.3|17902.3|17887.3|411
1604049900000|2020-10-30 09:25:00|17907.3|17892.3|17912.3|17897.3|17922.3|17907.3|17897.3|17882.3|124
1604050200000|2020-10-30 09:30:00|17917.3|17902.3|17882.3|17867.3|17922.3|17907.3|17862.3|17847.3|173
1604050500000|2020-10-30 09:35:00|17877.3|17862.3|17882.3|17867.3|17882.3|17867.3|17867.3|17852.3|72
1604050800000|2020-10-30 09:40:00|17887.3|17872.3|17912.3|17897.3|17912.3|17897.3|17882.3|17867.3|130
1604051100000|2020-10-30 09:45:00|17907.3|17892.3|17947.3|17932.3|17947.3|17932.3|17897.3|17882.3|179
1604051400000|2020-10-30 09:50:00|17952.3|17937.3|17912.3|17897.3|17957.3|17942.3|17912.3|17897.3|174
1604051700000|2020-10-30 09:55:00|17907.3|17892.3|17922.3|17907.3|17922.3|17907.3|17892.3|17877.3|128
1604052000000|2020-10-30 10:00:00|17917.3|17902.3|17907.3|17892.3|17917.3|17902.3|17892.3|17877.3|86
1604052300000|2020-10-30 10:05:00|17902.3|17887.3|17917.3|17902.3|17937.3|17922.3|17897.3|17882.3|174
1604052600000|2020-10-30 10:10:00|17912.3|17897.3|17897.3|17882.3|17917.3|17902.3|17897.3|17882.3|122
1604052900000|2020-10-30 10:15:00|17902.3|17887.3|17857.3|17842.3|17902.3|17887.3|17857.3|17842.3|138
1604053200000|2020-10-30 10:20:00|17862.3|17847.3|17842.3|17827.3|17862.3|17847.3|17822.3|17807.3|168
1604053500000|2020-10-30 10:25:00|17847.3|17832.3|17882.3|17867.3|17882.3|17867.3|17837.3|17822.3|72
1604053800000|2020-10-30 10:30:00|17877.3|17862.3|17872.3|17857.3|17877.3|17862.3|17857.3|17842.3|76
1604054100000|2020-10-30 10:35:00|17877.3|17862.3|17857.3|17842.3|17877.3|17862.3|17857.3|17842.3|136
1604054400000|2020-10-30 10:40:00|17847.3|17832.3|17832.3|17817.3|17847.3|17832.3|17827.3|17812.3|152
1604054700000|2020-10-30 10:45:00|17837.3|17822.3|17817.3|17802.3|17877.3|17862.3|17812.3|17797.3|144
1604055000000|2020-10-30 10:50:00|17822.3|17807.3|17892.3|17877.3|17892.3|17877.3|17812.3|17797.3|152
1604055300000|2020-10-30 10:55:00|17897.3|17882.3|17887.3|17872.3|17917.3|17902.3|17882.3|17867.3|261
1604055600000|2020-10-30 11:00:00|17892.3|17877.3|17907.3|17892.3|17917.3|17902.3|17887.3|17872.3|158
1604055900000|2020-10-30 11:05:00|17912.3|17897.3|17922.3|17907.3|17927.3|17912.3|17902.3|17887.3|174
1604056200000|2020-10-30 11:10:00|17927.3|17912.3|17902.3|17887.3|17927.3|17912.3|17897.3|17882.3|162
1604056500000|2020-10-30 11:15:00|17897.3|17882.3|17917.3|17902.3|17917.3|17902.3|17892.3|17877.3|113
1604056800000|2020-10-30 11:20:00|17922.3|17907.3|17912.3|17897.3|17922.3|17907.3|17897.3|17882.3|129
1604057100000|2020-10-30 11:25:00|17917.3|17902.3|17912.3|17897.3|17932.3|17917.3|17907.3|17892.3|154
1604057400000|2020-10-30 11:30:00|17907.3|17892.3|17892.3|17877.3|17917.3|17902.3|17887.3|17872.3|79
1604057700000|2020-10-30 11:35:00|17897.3|17882.3|17877.3|17862.3|17897.3|17882.3|17877.3|17862.3|79
1604058000000|2020-10-30 11:40:00|17887.3|17872.3|17897.3|17882.3|17902.3|17887.3|17877.3|17862.3|99
1604058300000|2020-10-30 11:45:00|17892.3|17877.3|17877.3|17862.3|17892.3|17877.3|17877.3|17862.3|113
1604058600000|2020-10-30 11:50:00|17882.3|17867.3|17897.3|17882.3|17897.3|17882.3|17872.3|17857.3|111
1604058900000|2020-10-30 11:55:00|17892.3|17877.3|17907.3|17892.3|17922.3|17907.3|17882.3|17867.3|105
1604059200000|2020-10-30 12:00:00|17912.3|17897.3|17882.3|17867.3|17917.3|17902.3|17882.3|17867.3|144
1604059500000|2020-10-30 12:05:00|17887.3|17872.3|17867.3|17852.3|17887.3|17872.3|17857.3|17842.3|258
1604059800000|2020-10-30 12:10:00|17872.3|17857.3|17862.3|17847.3|17877.3|17862.3|17847.3|17832.3|84
1604060100000|2020-10-30 12:15:00|17857.3|17842.3|17832.3|17817.3|17867.3|17852.3|17827.3|17812.3|170
1604060400000|2020-10-30 12:20:00|17827.3|17812.3|17852.3|17837.3|17852.3|17837.3|17817.3|17802.3|200
1604060700000|2020-10-30 12:25:00|17857.3|17842.3|17867.3|17852.3|17877.3|17862.3|17852.3|17837.3|108
1604061000000|2020-10-30 12:30:00|17862.3|17847.3|17847.3|17832.3|17867.3|17852.3|17842.3|17827.3|118
1604061300000|2020-10-30 12:35:00|17842.3|17827.3|17862.3|17847.3|17872.3|17857.3|17842.3|17827.3|116
1604061600000|2020-10-30 12:40:00|17863|17848|17878|17863|17878|17863|17858|17843|101
1604061900000|2020-10-30 12:45:00|17873|17858|17898|17883|17898|17883|17873|17858|129
1604062200000|2020-10-30 12:50:00|17903|17888|17913|17898|17923|17908|17903|17888|121
1604062500000|2020-10-30 12:55:00|17908|17893|17913|17898|17928|17913|17898|17883|161
1604062800000|2020-10-30 13:00:00|17908|17893|17908|17893|17918|17903|17893|17878|120
1604063100000|2020-10-30 13:05:00|17913|17898|17908|17893|17928|17913|17903|17888|102
1604063400000|2020-10-30 13:10:00|17903|17888|17903|17888|17918|17903|17893|17878|108
1604063700000|2020-10-30 13:15:00|17908|17893|17928|17913|17928|17913|17898|17883|126
1604064000000|2020-10-30 13:20:00|17923|17908|17928|17913|17933|17918|17923|17908|108
1604064300000|2020-10-30 13:25:00|17933|17918|17948|17933|17948|17933|17928|17913|135
1604064600000|2020-10-30 13:30:00|17943|17928|17938|17923|17978|17963|17933|17918|286
1604064900000|2020-10-30 13:35:00|17943|17928|17968|17953|17973|17958|17928|17913|289
1604065200000|2020-10-30 13:40:00|17963|17948|17913|17898|17963|17948|17913|17898|315
1604065500000|2020-10-30 13:45:00|17908|17893|17888|17873|17913|17898|17883|17868|251
1604065800000|2020-10-30 13:50:00|17883|17868|17898|17883|17908|17893|17883|17868|118
1604066100000|2020-10-30 13:55:00|17903|17888|17933|17918|17938|17923|17898|17883|179
1604066400000|2020-10-30 14:00:00|17928|17913|17943|17928|17953|17938|17928|17913|186
1604066700000|2020-10-30 14:05:00|17938|17923|17953|17938|17968|17953|17938|17923|170
1604067000000|2020-10-30 14:10:00|17948|17933|17943|17928|17958|17943|17913|17898|243
1604067300000|2020-10-30 14:15:00|17938|17923|17948|17933|17953|17938|17928|17913|218
1604067600000|2020-10-30 14:20:00|17943|17928|17923|17908|17943|17928|17918|17903|174
1604067900000|2020-10-30 14:25:00|17918|17903|17893|17878|17918|17903|17878|17863|197
1604068200000|2020-10-30 14:30:00|17888|17873|17878|17863|17908|17893|17873|17858|255
1604068500000|2020-10-30 14:35:00|17873|17858|17888|17873|17893|17878|17868|17853|166
1604068800000|2020-10-30 14:40:00|17883|17868|17838|17823|17883|17868|17833|17818|240
1604069100000|2020-10-30 14:45:00|17843|17828|17803|17788|17843|17828|17798|17783|309
1604069400000|2020-10-30 14:50:00|17798|17783|17838|17823|17848|17833|17793|17778|390
1604069700000|2020-10-30 14:55:00|17833|17818|17798|17783|17843|17828|17798|17783|169
1604070000000|2020-10-30 15:00:00|17793|17778|17863|17848|17868|17853|17788|17773|415
1604070300000|2020-10-30 15:05:00|17858|17843|17828|17813|17873|17858|17818|17803|192
1604070600000|2020-10-30 15:10:00|17825.8|17810.8|17915.8|17900.8|17915.8|17900.8|17820.8|17805.8|309
1604070900000|2020-10-30 15:15:00|17910.8|17895.8|17875.8|17860.8|17910.8|17895.8|17865.8|17850.8|201
1604071200000|2020-10-30 15:20:00|17870.8|17855.8|17900.8|17885.8|17905.8|17890.8|17870.8|17855.8|302
1604071500000|2020-10-30 15:25:00|17905.8|17890.8|17890.8|17875.8|17910.8|17895.8|17865.8|17850.8|393
1604071800000|2020-10-30 15:30:00|17885.8|17870.8|17895.8|17880.8|17895.8|17880.8|17865.8|17850.8|187
1604072100000|2020-10-30 15:35:00|17900.8|17885.8|17905.8|17890.8|17925.8|17910.8|17900.8|17885.8|242
1604072400000|2020-10-30 15:40:00|17900.8|17885.8|17890.8|17875.8|17900.8|17885.8|17875.8|17860.8|159
1604072700000|2020-10-30 15:45:00|17885.8|17870.8|17930.8|17915.8|17935.8|17920.8|17875.8|17860.8|190
1604073000000|2020-10-30 15:50:00|17925.8|17910.8|17940.8|17925.8|17940.8|17925.8|17870.8|17855.8|222
1604073300000|2020-10-30 15:55:00|17935.8|17920.8|17930.8|17915.8|17935.8|17920.8|17915.8|17900.8|218
1604073600000|2020-10-30 16:00:00|17925.8|17910.8|17950.8|17935.8|17955.8|17940.8|17920.8|17905.8|301
1604073900000|2020-10-30 16:05:00|17955.8|17940.8|17935.8|17920.8|17955.8|17940.8|17870.8|17855.8|142
1604074200000|2020-10-30 16:10:00|17930.8|17915.8|17915.8|17900.8|17930.8|17915.8|17905.8|17890.8|252
1604074500000|2020-10-30 16:15:00|17920.8|17905.8|17955.8|17940.8|17955.8|17940.8|17915.8|17900.8|239
1604074800000|2020-10-30 16:20:00|17960.8|17945.8|17940.8|17925.8|17960.8|17945.8|17925.8|17910.8|192
1604075100000|2020-10-30 16:25:00|17935.8|17920.8|17975.8|17960.8|17985.8|17970.8|17930.8|17915.8|735
1604075400000|2020-10-30 16:30:00|17980.8|17965.8|17945.8|17930.8|17990.8|17975.8|17935.8|17920.8|514
1604075700000|2020-10-30 16:35:00|17955.8|17940.8|17930.8|17915.8|17955.8|17940.8|17930.8|17915.8|449
1604076000000|2020-10-30 16:40:00|17925.8|17910.8|17920.8|17905.8|17930.8|17915.8|17910.8|17895.8|92
1604076300000|2020-10-30 16:45:00|17915.8|17900.8|17925.8|17910.8|17925.8|17910.8|17915.8|17900.8|39
1604076600000|2020-10-30 16:50:00|17935.8|17905.8|17910.8|17890.8|17935.8|17910.8|17910.8|17890.8|22
1604076900000|2020-10-30 16:55:00|17915.8|17895.8|17905.8|17880.8|17915.8|17895.8|17895.8|17875.8|59
1604077200000|2020-10-30 17:00:00|17900.8|17885.8|17910.8|17885.8|17930.8|17910.8|17900.8|17875.8|37
1604077500000|2020-10-30 17:05:00|17905.8|17880.8|17880.8|17860.8|17905.8|17885.8|17880.8|17855.8|54
1604077800000|2020-10-30 17:10:00|17885.8|17865.8|17885.8|17865.8|17890.8|17870.8|17880.8|17855.8|43
1604078100000|2020-10-30 17:15:00|17890.8|17860.8|17870.8|17850.8|17890.8|17865.8|17860.8|17840.8|78
1604078400000|2020-10-30 17:20:00|17865.8|17845.8|17885.8|17865.8|17885.8|17865.8|17865.8|17845.8|15
1604078700000|2020-10-30 17:25:00|17880.8|17860.8|17900.8|17880.8|17900.8|17880.8|17875.8|17850.8|22
1604079000000|2020-10-30 17:30:00|17895.8|17875.8|17875.8|17855.8|17900.8|17875.8|17875.8|17855.8|27
1604079300000|2020-10-30 17:35:00|17870.8|17850.8|17865.8|17845.8|17880.8|17860.8|17850.8|17830.8|66
1604079600000|2020-10-30 17:40:00|17860.8|17840.8|17875.8|17855.8|17885.8|17860.8|17860.8|17840.8|24
1604079900000|2020-10-30 17:45:00|17870.8|17850.8|17885.8|17865.8|17885.8|17865.8|17860.8|17840.8|19
1604080200000|2020-10-30 17:50:00|17890.8|17870.8|17885.8|17860.8|17890.8|17870.8|17880.8|17855.8|12
1604080500000|2020-10-30 17:55:00|17880.8|17865.8|17905.8|17880.8|17905.8|17885.8|17880.8|17860.8|12
1604080800000|2020-10-30 18:00:00|17900.8|17885.8|17920.8|17895.8|17920.8|17895.8|17895.8|17875.8|15
1604081100000|2020-10-30 18:05:00|17915.8|17890.8|17945.8|17925.8|17950.8|17930.8|17910.8|17890.8|37
1604081400000|2020-10-30 18:10:00|17950.8|17930.8|17925.8|17905.8|17950.8|17930.8|17925.8|17905.8|11
1604081700000|2020-10-30 18:15:00|17920.8|17900.8|17930.8|17905.8|17930.8|17910.8|17920.8|17895.8|9
1604082000000|2020-10-30 18:20:00|17925.8|17910.8|17915.8|17890.8|17930.8|17910.8|17910.8|17890.8|13
1604082300000|2020-10-30 18:25:00|17920.8|17895.8|17880.8|17860.8|17920.8|17895.8|17880.8|17860.8|6
1604082600000|2020-10-30 18:30:00|17875.8|17855.8|17880.8|17855.8|17880.8|17860.8|17860.8|17840.8|9
1604082900000|2020-10-30 18:35:00|17875.8|17850.8|17885.8|17860.8|17900.8|17875.8|17865.8|17840.8|11
1604083200000|2020-10-30 18:40:00|17880.8|17855.8|17875.8|17850.8|17885.8|17855.8|17865.8|17845.8|22
1604083500000|2020-10-30 18:45:00|17870.8|17855.8|17895.8|17875.8|17900.8|17875.8|17865.8|17845.8|36
1604083800000|2020-10-30 18:50:00|17890.8|17870.8|17895.8|17875.8|17905.8|17880.8|17880.8|17860.8|40
1604084100000|2020-10-30 18:55:00|17900.8|17870.8|17900.8|17875.8|17920.8|17900.8|17895.8|17870.8|12
1604084400000|2020-10-30 19:00:00|17895.8|17870.8|17900.8|17875.8|17905.8|17880.8|17885.8|17860.8|13
1604084700000|2020-10-30 19:05:00|17895.8|17870.8|17895.8|17870.8|17905.8|17880.8|17880.8|17860.8|6
1604085000000|2020-10-30 19:10:00|17900.8|17875.8|17915.8|17890.8|17920.8|17900.8|17900.8|17870.8|19
1604085300000|2020-10-30 19:15:00|17910.8|17885.8|17915.8|17890.8|17920.8|17900.8|17905.8|17880.8|11
1604085600000|2020-10-30 19:20:00|17910.8|17895.8|17930.8|17910.8|17930.8|17910.8|17910.8|17890.8|6
1604085900000|2020-10-30 19:25:00|17925.8|17905.8|17900.8|17885.8|17925.8|17910.8|17900.8|17875.8|11
1604086200000|2020-10-30 19:30:00|17885.8|17870.8|17895.8|17880.8|17895.8|17880.8|17885.8|17870.8|4
1604086500000|2020-10-30 19:35:00|17880.8|17865.8|17880.8|17865.8|17880.8|17865.8|17870.8|17855.8|12
1604086800000|2020-10-30 19:40:00|17885.8|17870.8|17910.8|17895.8|17910.8|17895.8|17880.8|17865.8|18
1604087100000|2020-10-30 19:45:00|17920.8|17905.8|17895.8|17880.8|17925.8|17910.8|17895.8|17880.8|27
1604087400000|2020-10-30 19:50:00|17900.8|17885.8|17910.8|17895.8|17910.8|17895.8|17895.8|17880.8|18
1604087700000|2020-10-30 19:55:00|17925.8|17910.8|17965.8|17950.8|17965.8|17950.8|17925.8|17910.8|37
1604088000000|2020-10-30 20:00:00|17975.8|17960.8|17985.8|17970.8|17990.8|17975.8|17975.8|17960.8|30
1604088300000|2020-10-30 20:05:00|17990.8|17975.8|17965.8|17950.8|17990.8|17975.8|17965.8|17950.8|12
1604088600000|2020-10-30 20:10:00|17960.8|17945.8|17980.8|17965.8|17980.8|17965.8|17960.8|17945.8|5
1604088900000|2020-10-30 20:15:00|17965.8|17950.8|17965.8|17950.8|17965.8|17950.8|17965.8|17950.8|1
1604089200000|2020-10-30 20:20:00|17975.8|17960.8|17990.8|17975.8|17990.8|17975.8|17975.8|17960.8|12
1604089500000|2020-10-30 20:25:00|17995.8|17980.8|18015.8|18000.8|18020.8|18005.8|17995.8|17980.8|57
1604089800000|2020-10-30 20:30:00|18020.8|18005.8|18015.8|18000.8|18020.8|18005.8|18015.8|18000.8|5
1604090100000|2020-10-30 20:35:00|18020.8|18005.8|18055.8|18040.8|18055.8|18040.8|18020.8|18005.8|12
1604090400000|2020-10-30 20:40:00|18060.8|18045.8|18060.8|18045.8|18075.8|18060.8|18045.8|18030.8|26
1604090700000|2020-10-30 20:45:00|18050.8|18035.8|18060.8|18045.8|18080.8|18065.8|18050.8|18035.8|11
1604091000000|2020-10-30 20:50:00|18055.8|18040.8|18065.8|18050.8|18065.8|18050.8|18050.8|18035.8|12
1604091300000|2020-10-30 20:55:00|18050.8|18035.8|18045.8|18030.8|18060.8|18045.8|18045.8|18030.8|14
1604271600000|2020-11-01 23:00:00|17984.1|17944.1|17961.7|17921.7|17984.1|17944.1|17945.9|17905.9|0
1604271900000|2020-11-01 23:05:00|17961.9|17921.9|17938.5|17898.5|17962.9|17922.9|17929.6|17889.6|0
1604272200000|2020-11-01 23:10:00|17938.6|17898.6|17924.5|17884.5|17939.7|17899.7|17921.4|17881.4|0
1604272500000|2020-11-01 23:15:00|17925|17885|17930|17890|17932.8|17892.8|17916.6|17876.6|0
1604272800000|2020-11-01 23:20:00|17930.1|17890.1|17937.1|17897.1|17937.1|17897.1|17926.9|17886.9|0
1604273100000|2020-11-01 23:25:00|17936.9|17896.9|17926.3|17886.3|17936.9|17896.9|17924.5|17884.5|0
1604273400000|2020-11-01 23:30:00|18002.5|17962.5|17923|17883|18002.5|17962.5|17923|17883|0
1604273700000|2020-11-01 23:35:00|17922.8|17882.8|17897.1|17857.1|17922.8|17882.8|17887.4|17847.4|0
1604274000000|2020-11-01 23:40:00|17897.2|17857.2|17875.2|17835.2|17906.1|17866.1|17863.8|17823.8|0
1604274300000|2020-11-01 23:45:00|17875.4|17835.4|17874.2|17834.2|17877.7|17837.7|17846.8|17806.8|0
1604274600000|2020-11-01 23:50:00|17876.7|17836.7|17880.3|17840.3|17888.8|17848.8|17859.2|17819.2|0
1604274900000|2020-11-01 23:55:00|17880.1|17840.1|17885.4|17845.4|17892.6|17852.6|17879.1|17839.1|0
1604275200000|2020-11-02 00:00:00|17885.5|17845.5|17898|17858|17899.2|17859.2|17864.8|17824.8|0
1604275500000|2020-11-02 00:05:00|17898.1|17858.1|17912|17872|17932|17892|17898|17858|0
1604275800000|2020-11-02 00:10:00|17912.3|17872.3|17875.3|17835.3|17913.3|17873.3|17872.2|17832.2|0
1604276100000|2020-11-02 00:15:00|17875.6|17835.6|17864.1|17824.1|17887.4|17847.4|17837.8|17797.8|0
1604276400000|2020-11-02 00:20:00|17864.2|17824.2|17884.9|17844.9|17892.3|17852.3|17863.8|17823.8|0
1604276700000|2020-11-02 00:25:00|17884.8|17844.8|17894|17854|17897|17857|17884.1|17844.1|0
1604277000000|2020-11-02 00:30:00|17894.1|17854.1|17886|17846|17903.4|17863.4|17873.3|17833.3|0
1604277300000|2020-11-02 00:35:00|17886.1|17846.1|17885.4|17845.4|17892.5|17852.5|17873.6|17833.6|0
1604277600000|2020-11-02 00:40:00|17886.4|17846.4|17885.2|17845.2|17893.7|17853.7|17879.3|17839.3|0
1604277900000|2020-11-02 00:45:00|17885.1|17845.1|17896.5|17856.5|17896.8|17856.8|17885.1|17845.1|0
1604278200000|2020-11-02 00:50:00|17896.6|17856.6|17896.7|17856.7|17903|17863|17891|17851|0
1604278500000|2020-11-02 00:55:00|17896.6|17856.6|17897|17857|17903|17863|17891.6|17851.6|0
1604278800000|2020-11-02 01:00:00|17896.7|17856.7|17888.1|17848.1|17902.5|17862.5|17879.2|17839.2|0
1604279100000|2020-11-02 01:05:00|17887.1|17847.1|17910.3|17870.3|17922.3|17882.3|17885.2|17845.2|0
1604279400000|2020-11-02 01:10:00|17910.4|17870.4|17935.7|17895.7|17946.7|17906.7|17910.4|17870.4|0
1604279700000|2020-11-02 01:15:00|17935.8|17895.8|17935.1|17895.1|17953.4|17913.4|17929.7|17889.7|0
1604280000000|2020-11-02 01:20:00|17935.2|17895.2|17935.8|17895.8|17947.2|17907.2|17923.7|17883.7|0
1604280300000|2020-11-02 01:25:00|17936.8|17896.8|17929.3|17889.3|17941.3|17901.3|17923.9|17883.9|0
1604280600000|2020-11-02 01:30:00|17929.4|17889.4|17929.7|17889.7|17952.7|17912.7|17923.9|17883.9|0
1604280900000|2020-11-02 01:35:00|17929.9|17889.9|17965.7|17925.7|17965.8|17925.8|17929.7|17889.7|0
1604281200000|2020-11-02 01:40:00|17965.5|17925.5|17970.7|17930.7|17987.9|17947.9|17965|17925|0
1604281500000|2020-11-02 01:45:00|17970.6|17930.6|18007.3|17967.3|18015.9|17975.9|17970.6|17930.6|0
1604281800000|2020-11-02 01:50:00|18006.3|17966.3|18009.6|17969.6|18010.4|17970.4|17998.3|17958.3|0
1604282100000|2020-11-02 01:55:00|18009.7|17969.7|17981.8|17941.8|18018.8|17978.8|17981.6|17941.6|0
1604282400000|2020-11-02 02:00:00|17980.8|17940.8|17979.9|17939.9|17990.3|17950.3|17974.2|17934.2|0
1604282700000|2020-11-02 02:05:00|17979.8|17939.8|17969.1|17929.1|17988.8|17948.8|17968.8|17928.8|0
1604283000000|2020-11-02 02:10:00|17969|17929|17945.3|17905.3|17974.6|17934.6|17939.7|17899.7|0
1604283300000|2020-11-02 02:15:00|17945.4|17905.4|17950.4|17910.4|17957|17917|17945|17905|0
1604283600000|2020-11-02 02:20:00|17947.7|17907.7|17956|17916|17961.9|17921.9|17947.7|17907.7|0
1604283900000|2020-11-02 02:25:00|17955.9|17915.9|17967.5|17927.5|17973.7|17933.7|17947.5|17907.5|0
1604284200000|2020-11-02 02:30:00|17967.4|17927.4|17974.1|17934.1|17979.2|17939.2|17962|17922|0
1604284500000|2020-11-02 02:35:00|17974|17934|17980.3|17940.3|17980.6|17940.6|17968.4|17928.4|0
1604284800000|2020-11-02 02:40:00|17978.3|17938.3|17962.9|17922.9|17980.4|17940.4|17962.9|17922.9|0
1604285100000|2020-11-02 02:45:00|17962.5|17922.5|17963.7|17923.7|17969.3|17929.3|17946.1|17906.1|0
1604285400000|2020-11-02 02:50:00|17964.8|17924.8|17987.4|17947.4|17995.9|17955.9|17963.7|17923.7|0
1604285700000|2020-11-02 02:55:00|17988.4|17948.4|17981.4|17941.4|17990.1|17950.1|17981.4|17941.4|0
1604286000000|2020-11-02 03:00:00|17981.5|17941.5|17993.1|17953.1|17993.2|17953.2|17981.4|17941.4|0
1604286300000|2020-11-02 03:05:00|17993|17953|17972.6|17932.6|17993|17953|17969.5|17929.5|0
1604286600000|2020-11-02 03:10:00|17971.6|17931.6|17978.8|17938.8|17981.7|17941.7|17963.7|17923.7|0
1604286900000|2020-11-02 03:15:00|17979.8|17939.8|17975.9|17935.9|17982.1|17942.1|17975.6|17935.6|0
1604287200000|2020-11-02 03:20:00|17975.8|17935.8|17969.9|17929.9|17981.7|17941.7|17969.8|17929.8|0
1604287500000|2020-11-02 03:25:00|17969.8|17929.8|17969.9|17929.9|17975.7|17935.7|17969.4|17929.4|0
1604287800000|2020-11-02 03:30:00|17969.8|17929.8|17958.6|17918.6|17981.1|17941.1|17958.6|17918.6|0
1604288100000|2020-11-02 03:35:00|17958.8|17918.8|17946.8|17906.8|17958.9|17918.9|17946.5|17906.5|0
1604288400000|2020-11-02 03:40:00|17946.7|17906.7|17958.2|17918.2|17958.4|17918.4|17946.7|17906.7|0
1604288700000|2020-11-02 03:45:00|17958.1|17918.1|17952.3|17912.3|17963.9|17923.9|17951.9|17911.9|0
1604289000000|2020-11-02 03:50:00|17952.5|17912.5|17957.8|17917.8|17963.6|17923.6|17952.2|17912.2|0
1604289300000|2020-11-02 03:55:00|17957.9|17917.9|17934.3|17894.3|17958|17918|17934.2|17894.2|0
1604289600000|2020-11-02 04:00:00|17930.7|17890.7|17930.4|17890.4|17941.6|17901.6|17930|17890|0
1604289900000|2020-11-02 04:05:00|17930.3|17890.3|17937.1|17897.1|17948.5|17908.5|17930.3|17890.3|0
1604290200000|2020-11-02 04:10:00|17938.1|17898.1|17942.5|17902.5|17948.3|17908.3|17937|17897|0
1604290500000|2020-11-02 04:15:00|17942.4|17902.4|17936.7|17896.7|17942.4|17902.4|17930.7|17890.7|0
1604290800000|2020-11-02 04:20:00|17936.6|17896.6|17943|17903|17948.3|17908.3|17931.2|17891.2|0
1604291100000|2020-11-02 04:25:00|17944|17904|17948.6|17908.6|17948.9|17908.9|17937.3|17897.3|0
1604291400000|2020-11-02 04:30:00|17948.5|17908.5|17953.8|17913.8|17959.8|17919.8|17945.8|17905.8|0
1604291700000|2020-11-02 04:35:00|17953.7|17913.7|17942.1|17902.1|17959.4|17919.4|17939.3|17899.3|0
1604292000000|2020-11-02 04:40:00|17944.2|17904.2|17930.3|17890.3|17947.9|17907.9|17918.6|17878.6|0
1604292300000|2020-11-02 04:45:00|17930.2|17890.2|17936.2|17896.2|17942.3|17902.3|17924.8|17884.8|0
1604292600000|2020-11-02 04:50:00|17936.3|17896.3|17931.2|17891.2|17942.1|17902.1|17930.6|17890.6|0
1604292900000|2020-11-02 04:55:00|17931.1|17891.1|17931|17891|17948.3|17908.3|17930.2|17890.2|0
1604293200000|2020-11-02 05:00:00|17931.1|17891.1|17931|17891|17936.5|17896.5|17924.9|17884.9|0
1604293500000|2020-11-02 05:05:00|17930.9|17890.9|17937|17897|17937.2|17897.2|17925.6|17885.6|0
1604293800000|2020-11-02 05:10:00|17937.1|17897.1|17942.5|17902.5|17942.7|17902.7|17931.4|17891.4|0
1604294100000|2020-11-02 05:15:00|17942.4|17902.4|17954.4|17914.4|17960.2|17920.2|17942.4|17902.4|0
1604294400000|2020-11-02 05:20:00|17954.3|17914.3|17949|17909|17960|17920|17943.2|17903.2|0
1604294700000|2020-11-02 05:25:00|17949.1|17909.1|17954.7|17914.7|17960.7|17920.7|17948.9|17908.9|0
1604295000000|2020-11-02 05:30:00|17954.6|17914.6|17960.5|17920.5|17960.7|17920.7|17937.1|17897.1|0
1604295300000|2020-11-02 05:35:00|17960.6|17920.6|17954.7|17914.7|17960.6|17920.6|17948.9|17908.9|0
1604295600000|2020-11-02 05:40:00|17954.6|17914.6|17960.3|17920.3|17965.8|17925.8|17954.6|17914.6|0
1604295900000|2020-11-02 05:45:00|17960.4|17920.4|17994.7|17954.7|17995|17955|17960.3|17920.3|0
1604296200000|2020-11-02 05:50:00|17996.7|17956.7|18005.5|17965.5|18005.7|17965.7|17996.7|17956.7|0
1604296500000|2020-11-02 05:55:00|18005.3|17965.3|17999.3|17959.3|18011.3|17971.3|17999.3|17959.3|0
1604296800000|2020-11-02 06:00:00|17999.1|17959.1|17987.5|17947.5|17999.1|17959.1|17987.3|17947.3|0
1604297100000|2020-11-02 06:05:00|17987.4|17947.4|17975.7|17935.7|17987.7|17947.7|17975.5|17935.5|0
1604297400000|2020-11-02 06:10:00|17975.6|17935.6|17979.7|17939.7|17987.9|17947.9|17974.2|17934.2|0
1604297700000|2020-11-02 06:15:00|17979.9|17939.9|17985.6|17945.6|17991.1|17951.1|17974.4|17934.4|0
1604298000000|2020-11-02 06:20:00|17985.7|17945.7|17991.2|17951.2|17997|17957|17980.1|17940.1|0
1604298300000|2020-11-02 06:25:00|17991.3|17951.3|17974.1|17934.1|17991.3|17951.3|17974|17934|0
1604298600000|2020-11-02 06:30:00|17974.2|17934.2|18001.9|17961.9|18002.1|17962.1|17973.5|17933.5|0
1604298900000|2020-11-02 06:35:00|18002.9|17962.9|18025.1|17985.1|18033.7|17993.7|18001.9|17961.9|0
1604299200000|2020-11-02 06:40:00|18024.9|17984.9|17999.6|17959.6|18030.5|17990.5|17988.4|17948.4|0
1604299500000|2020-11-02 06:45:00|17999.7|17959.7|17974.3|17934.3|18002.3|17962.3|17971.7|17931.7|0
1604299800000|2020-11-02 06:50:00|17972.3|17932.3|17962.2|17922.2|17972.3|17932.3|17958.8|17918.8|0
1604300100000|2020-11-02 06:55:00|17962.3|17922.3|17961.7|17921.7|17967.4|17927.4|17937.8|17897.8|0
1604300400000|2020-11-02 07:00:00|17961.6|17921.6|17960.8|17945.8|17967|17945.8|17916.8|17876.8|29
1604300700000|2020-11-02 07:05:00|17955.8|17940.8|17915.8|17900.8|17955.8|17940.8|17915.8|17900.8|61
1604301000000|2020-11-02 07:10:00|17910.8|17895.8|17915.8|17900.8|17925.8|17910.8|17905.8|17890.8|80
1604301300000|2020-11-02 07:15:00|17910.8|17895.8|17935.8|17920.8|17935.8|17920.8|17910.8|17895.8|12
1604301600000|2020-11-02 07:20:00|17940.8|17925.8|17945.8|17930.8|17945.8|17930.8|17935.8|17920.8|22
1604301900000|2020-11-02 07:25:00|17940.8|17925.8|17930.8|17915.8|17940.8|17925.8|17930.8|17915.8|10
1604302200000|2020-11-02 07:30:00|17935.8|17920.8|17930.8|17915.8|17935.8|17920.8|17930.8|17915.8|17
1604302500000|2020-11-02 07:35:00|17920.8|17905.8|17950.8|17935.8|17950.8|17935.8|17920.8|17905.8|26
1604302800000|2020-11-02 07:40:00|17940.8|17925.8|17940.8|17925.8|17945.8|17930.8|17940.8|17925.8|11
1604303100000|2020-11-02 07:45:00|17955.8|17940.8|17980.8|17965.8|17980.8|17965.8|17950.8|17935.8|35
1604303400000|2020-11-02 07:50:00|17990.8|17975.8|18010.8|17995.8|18010.8|17995.8|17990.8|17975.8|71
1604303700000|2020-11-02 07:55:00|18015.8|18000.8|18015.8|18000.8|18030.8|18015.8|18005.8|17990.8|88
1604304000000|2020-11-02 08:00:00|18020.8|18005.8|17920.8|17905.8|18020.8|18005.8|17915.8|17900.8|655
1604304300000|2020-11-02 08:05:00|17925.8|17910.8|17930.8|17915.8|17960.8|17945.8|17900.8|17885.8|435
1604304600000|2020-11-02 08:10:00|17920.8|17905.8|17850.8|17835.8|17925.8|17910.8|17845.8|17830.8|527
1604304900000|2020-11-02 08:15:00|17855.8|17840.8|17850.8|17835.8|17875.8|17860.8|17810.8|17795.8|436
1604305200000|2020-11-02 08:20:00|17855.8|17840.8|17875.8|17860.8|17905.8|17890.8|17845.8|17830.8|383
1604305500000|2020-11-02 08:25:00|17880.8|17865.8|17860.8|17845.8|17890.8|17875.8|17855.8|17840.8|303
1604305800000|2020-11-02 08:30:00|17850.8|17835.8|17870.8|17855.8|17895.8|17880.8|17850.8|17835.8|324
1604306100000|2020-11-02 08:35:00|17865.8|17850.8|17865.8|17850.8|17885.8|17870.8|17835.8|17820.8|239
1604306400000|2020-11-02 08:40:00|17862.8|17847.8|17892.8|17877.8|17897.8|17882.8|17852.8|17837.8|263
1604306700000|2020-11-02 08:45:00|17887.8|17872.8|17927.8|17912.8|17937.8|17922.8|17887.8|17872.8|176
1604307000000|2020-11-02 08:50:00|17932.8|17917.8|17962.8|17947.8|17972.8|17957.8|17932.8|17917.8|203
1604307300000|2020-11-02 08:55:00|17957.8|17942.8|18012.8|17997.8|18012.8|17997.8|17947.8|17932.8|361
1604307600000|2020-11-02 09:00:00|18007.8|17992.8|18037.8|18022.8|18047.8|18032.8|17992.8|17977.8|338
1604307900000|2020-11-02 09:05:00|18032.8|18017.8|18032.8|18017.8|18047.8|18032.8|18017.8|18002.8|250
1604308200000|2020-11-02 09:10:00|18037.8|18022.8|18042.8|18027.8|18047.8|18032.8|18032.8|18017.8|158
1604308500000|2020-11-02 09:15:00|18037.8|18022.8|18062.8|18047.8|18062.8|18047.8|18022.8|18007.8|215
1604308800000|2020-11-02 09:20:00|18052.8|18037.8|18072.8|18057.8|18077.8|18062.8|18032.8|18017.8|164
1604309100000|2020-11-02 09:25:00|18067.8|18052.8|18107.8|18092.8|18112.8|18097.8|18052.8|18037.8|263
1604309400000|2020-11-02 09:30:00|18112.8|18097.8|18172.8|18157.8|18212.8|18197.8|18107.8|18092.8|877
1604309700000|2020-11-02 09:35:00|18167.8|18152.8|18172.8|18157.8|18182.8|18167.8|18142.8|18127.8|262
1604310000000|2020-11-02 09:40:00|18177.8|18162.8|18177.8|18162.8|18192.8|18177.8|18162.8|18147.8|233
1604310300000|2020-11-02 09:45:00|18172.8|18157.8|18137.8|18122.8|18172.8|18157.8|18132.8|18117.8|254
1604310600000|2020-11-02 09:50:00|18142.8|18127.8|18142.8|18127.8|18152.8|18137.8|18122.8|18107.8|229
1604310900000|2020-11-02 09:55:00|18147.8|18132.8|18152.8|18137.8|18172.8|18157.8|18147.8|18132.8|156
1604311200000|2020-11-02 10:00:00|18157.8|18142.8|18207.8|18192.8|18207.8|18192.8|18152.8|18137.8|314
1604311500000|2020-11-02 10:05:00|18212.8|18197.8|18177.8|18162.8|18217.8|18202.8|18172.8|18157.8|321
1604311800000|2020-11-02 10:10:00|18187.8|18172.8|18197.8|18182.8|18212.8|18197.8|18182.8|18167.8|111
1604312100000|2020-11-02 10:15:00|18192.8|18177.8|18197.8|18182.8|18197.8|18182.8|18177.8|18162.8|234
1604312400000|2020-11-02 10:20:00|18192.8|18177.8|18182.8|18167.8|18212.8|18197.8|18177.8|18162.8|120
1604312700000|2020-11-02 10:25:00|18177.8|18162.8|18192.8|18177.8|18212.8|18197.8|18177.8|18162.8|161
1604313000000|2020-11-02 10:30:00|18187.8|18172.8|18217.8|18202.8|18222.8|18207.8|18187.8|18172.8|144
1604313300000|2020-11-02 10:35:00|18222.8|18207.8|18242.8|18227.8|18252.8|18237.8|18222.8|18207.8|213
1604313600000|2020-11-02 10:40:00|18247.8|18232.8|18247.8|18232.8|18272.8|18257.8|18237.8|18222.8|289
1604313900000|2020-11-02 10:45:00|18242.8|18227.8|18237.8|18222.8|18247.8|18232.8|18232.8|18217.8|154
1604314200000|2020-11-02 10:50:00|18242.8|18227.8|18262.8|18247.8|18267.8|18252.8|18227.8|18212.8|171
1604314500000|2020-11-02 10:55:00|18267.8|18252.8|18242.8|18227.8|18287.8|18272.8|18242.8|18227.8|239
1604314800000|2020-11-02 11:00:00|18247.8|18232.8|18217.8|18202.8|18247.8|18232.8|18207.8|18192.8|191
1604315100000|2020-11-02 11:05:00|18222.8|18207.8|18222.8|18207.8|18227.8|18212.8|18212.8|18197.8|130
1604315400000|2020-11-02 11:10:00|18227.8|18212.8|18252.8|18237.8|18252.8|18237.8|18222.8|18207.8|109
1604315700000|2020-11-02 11:15:00|18247.8|18232.8|18262.8|18247.8|18262.8|18247.8|18227.8|18212.8|243
1604316000000|2020-11-02 11:20:00|18267.8|18252.8|18317.8|18302.8|18317.8|18302.8|18257.8|18242.8|217
1604316300000|2020-11-02 11:25:00|18322.8|18307.8|18282.8|18267.8|18322.8|18307.8|18272.8|18257.8|279
1604316600000|2020-11-02 11:30:00|18287.8|18272.8|18282.8|18267.8|18297.8|18282.8|18272.8|18257.8|139
1604316900000|2020-11-02 11:35:00|18287.8|18272.8|18287.8|18272.8|18302.8|18287.8|18277.8|18262.8|96
1604317200000|2020-11-02 11:40:00|18282.8|18267.8|18282.8|18267.8|18282.8|18267.8|18257.8|18242.8|154
1604317500000|2020-11-02 11:45:00|18277.8|18262.8|18272.8|18257.8|18277.8|18262.8|18257.8|18242.8|103
1604317800000|2020-11-02 11:50:00|18277.8|18262.8|18272.8|18257.8|18277.8|18262.8|18257.8|18242.8|152
1604318100000|2020-11-02 11:55:00|18277.8|18262.8|18307.8|18292.8|18307.8|18292.8|18277.8|18262.8|215
1604318400000|2020-11-02 12:00:00|18302.8|18287.8|18302.8|18287.8|18312.8|18297.8|18287.8|18272.8|300
1604318700000|2020-11-02 12:05:00|18297.8|18282.8|18282.8|18267.8|18307.8|18292.8|18282.8|18267.8|118
1604319000000|2020-11-02 12:10:00|18287.8|18272.8|18317.8|18302.8|18322.8|18307.8|18287.8|18272.8|149
1604319300000|2020-11-02 12:15:00|18312.8|18297.8|18287.8|18272.8|18317.8|18302.8|18287.8|18272.8|149
1604319600000|2020-11-02 12:20:00|18282.8|18267.8|18272.8|18257.8|18282.8|18267.8|18267.8|18252.8|103
1604319900000|2020-11-02 12:25:00|18277.8|18262.8|18277.8|18262.8|18292.8|18277.8|18272.8|18257.8|185
1604320200000|2020-11-02 12:30:00|18282.8|18267.8|18307.8|18292.8|18322.8|18307.8|18282.8|18267.8|96
1604320500000|2020-11-02 12:35:00|18302.8|18287.8|18292.8|18277.8|18312.8|18297.8|18287.8|18272.8|101
1604320800000|2020-11-02 12:40:00|18289.9|18274.9|18299.9|18284.9|18299.9|18284.9|18274.9|18259.9|111
1604321100000|2020-11-02 12:45:00|18294.9|18279.9|18294.9|18279.9|18294.9|18279.9|18279.9|18264.9|62
1604321400000|2020-11-02 12:50:00|18289.9|18274.9|18254.9|18239.9|18289.9|18274.9|18244.9|18229.9|123
1604321700000|2020-11-02 12:55:00|18259.9|18244.9|18269.9|18254.9|18274.9|18259.9|18259.9|18244.9|68
1604322000000|2020-11-02 13:00:00|18264.9|18249.9|18274.9|18259.9|18274.9|18259.9|18249.9|18234.9|107
1604322300000|2020-11-02 13:05:00|18269.9|18254.9|18279.9|18264.9|18279.9|18264.9|18254.9|18239.9|105
1604322600000|2020-11-02 13:10:00|18284.9|18269.9|18304.9|18289.9|18309.9|18294.9|18284.9|18269.9|93
1604322900000|2020-11-02 13:15:00|18299.9|18284.9|18319.9|18304.9|18319.9|18304.9|18294.9|18279.9|114
1604323200000|2020-11-02 13:20:00|18314.9|18299.9|18334.9|18319.9|18339.9|18324.9|18314.9|18299.9|208
1604323500000|2020-11-02 13:25:00|18329.9|18314.9|18334.9|18319.9|18339.9|18324.9|18324.9|18309.9|134
1604323800000|2020-11-02 13:30:00|18339.9|18324.9|18339.9|18324.9|18349.9|18334.9|18329.9|18314.9|154
1604324100000|2020-11-02 13:35:00|18344.9|18329.9|18329.9|18314.9|18344.9|18329.9|18319.9|18304.9|115
1604324400000|2020-11-02 13:40:00|18324.9|18309.9|18349.9|18334.9|18349.9|18334.9|18324.9|18309.9|101
1604324700000|2020-11-02 13:45:00|18354.9|18339.9|18324.9|18309.9|18354.9|18339.9|18319.9|18304.9|128
1604325000000|2020-11-02 13:50:00|18329.9|18314.9|18329.9|18314.9|18339.9|18324.9|18329.9|18314.9|83
1604325300000|2020-11-02 13:55:00|18334.9|18319.9|18344.9|18329.9|18344.9|18329.9|18324.9|18309.9|224
1604325600000|2020-11-02 14:00:00|18349.9|18334.9|18339.9|18324.9|18349.9|18334.9|18324.9|18309.9|108
1604325900000|2020-11-02 14:05:00|18344.9|18329.9|18374.9|18359.9|18379.9|18364.9|18344.9|18329.9|275
1604326200000|2020-11-02 14:10:00|18379.9|18364.9|18359.9|18344.9|18384.9|18369.9|18359.9|18344.9|112
1604326500000|2020-11-02 14:15:00|18349.9|18334.9|18364.9|18349.9|18364.9|18349.9|18349.9|18334.9|93
1604326800000|2020-11-02 14:20:00|18359.9|18344.9|18344.9|18329.9|18359.9|18344.9|18339.9|18324.9|150
1604327100000|2020-11-02 14:25:00|18349.9|18334.9|18334.9|18319.9|18354.9|18339.9|18334.9|18319.9|101
1604327400000|2020-11-02 14:30:00|18339.9|18324.9|18304.9|18289.9|18344.9|18329.9|18299.9|18284.9|308
1604327700000|2020-11-02 14:35:00|18299.9|18284.9|18309.9|18294.9|18319.9|18304.9|18289.9|18274.9|231
1604328000000|2020-11-02 14:40:00|18304.9|18289.9|18279.9|18264.9|18309.9|18294.9|18269.9|18254.9|312
1604328300000|2020-11-02 14:45:00|18284.9|18269.9|18304.9|18289.9|18319.9|18304.9|18279.9|18264.9|292
1604328600000|2020-11-02 14:50:00|18299.9|18284.9|18339.9|18324.9|18359.9|18344.9|18289.9|18274.9|290
1604328900000|2020-11-02 14:55:00|18344.9|18329.9|18369.9|18354.9|18369.9|18354.9|18329.9|18314.9|165
1604329200000|2020-11-02 15:00:00|18409.9|18394.9|18379.9|18364.9|18409.9|18394.9|18364.9|18349.9|513
1604329500000|2020-11-02 15:05:00|18374.9|18359.9|18359.9|18344.9|18384.9|18369.9|18344.9|18329.9|277
1604329800000|2020-11-02 15:10:00|18358.8|18343.8|18353.8|18338.8|18363.8|18348.8|18343.8|18328.8|183
1604330100000|2020-11-02 15:15:00|18343.8|18328.8|18383.8|18368.8|18388.8|18373.8|18343.8|18328.8|260
1604330400000|2020-11-02 15:20:00|18378.8|18363.8|18393.8|18378.8|18398.8|18383.8|18368.8|18353.8|261
1604330700000|2020-11-02 15:25:00|18398.8|18383.8|18388.8|18373.8|18398.8|18383.8|18378.8|18363.8|238
1604331000000|2020-11-02 15:30:00|18383.8|18368.8|18368.8|18353.8|18388.8|18373.8|18358.8|18343.8|268
1604331300000|2020-11-02 15:35:00|18373.8|18358.8|18368.8|18353.8|18383.8|18368.8|18353.8|18338.8|289
1604331600000|2020-11-02 15:40:00|18363.8|18348.8|18363.8|18348.8|18378.8|18363.8|18358.8|18343.8|245
1604331900000|2020-11-02 15:45:00|18358.8|18343.8|18383.8|18368.8|18388.8|18373.8|18358.8|18343.8|192
1604332200000|2020-11-02 15:50:00|18388.8|18373.8|18388.8|18373.8|18413.8|18398.8|18368.8|18353.8|357
1604332500000|2020-11-02 15:55:00|18393.8|18378.8|18363.8|18348.8|18398.8|18383.8|18358.8|18343.8|283
1604332800000|2020-11-02 16:00:00|18358.8|18343.8|18373.8|18358.8|18373.8|18358.8|18348.8|18333.8|268
1604333100000|2020-11-02 16:05:00|18368.8|18353.8|18383.8|18368.8|18383.8|18368.8|18363.8|18348.8|177
1604333400000|2020-11-02 16:10:00|18388.8|18373.8|18373.8|18358.8|18388.8|18373.8|18353.8|18338.8|218
1604333700000|2020-11-02 16:15:00|18368.8|18353.8|18358.8|18343.8|18368.8|18353.8|18348.8|18333.8|242
1604334000000|2020-11-02 16:20:00|18353.8|18338.8|18368.8|18353.8|18373.8|18358.8|18328.8|18313.8|405
1604334300000|2020-11-02 16:25:00|18363.8|18348.8|18383.8|18368.8|18388.8|18373.8|18358.8|18343.8|633
1604334600000|2020-11-02 16:30:00|18388.8|18373.8|18398.8|18383.8|18403.8|18388.8|18373.8|18358.8|661
1604334900000|2020-11-02 16:35:00|18383.8|18368.8|18393.8|18378.8|18418.8|18403.8|18383.8|18368.8|882
1604335200000|2020-11-02 16:40:00|18398.8|18383.8|18448.8|18433.8|18448.8|18433.8|18398.8|18383.8|176
1604335500000|2020-11-02 16:45:00|18438.8|18423.8|18438.8|18423.8|18438.8|18423.8|18438.8|18423.8|21
1604335800000|2020-11-02 16:50:00|18443.8|18418.8|18468.8|18443.8|18468.8|18448.8|18438.8|18418.8|86
1604336100000|2020-11-02 16:55:00|18473.8|18448.8|18423.8|18403.8|18473.8|18453.8|18423.8|18403.8|159
1604336400000|2020-11-02 17:00:00|18428.8|18408.8|18403.8|18378.8|18428.8|18408.8|18393.8|18373.8|147
1604336700000|2020-11-02 17:05:00|18398.8|18383.8|18423.8|18403.8|18423.8|18403.8|18398.8|18378.8|62
1604337000000|2020-11-02 17:10:00|18428.8|18408.8|18403.8|18378.8|18428.8|18408.8|18398.8|18373.8|94
1604337300000|2020-11-02 17:15:00|18398.8|18383.8|18398.8|18378.8|18413.8|18393.8|18398.8|18378.8|20
1604337600000|2020-11-02 17:20:00|18403.8|18383.8|18418.8|18398.8|18418.8|18398.8|18403.8|18378.8|14
1604337900000|2020-11-02 17:25:00|18423.8|18393.8|18443.8|18418.8|18443.8|18418.8|18418.8|18393.8|28
1604338200000|2020-11-02 17:30:00|18438.8|18413.8|18413.8|18393.8|18438.8|18413.8|18413.8|18388.8|32
1604338500000|2020-11-02 17:35:00|18418.8|18398.8|18398.8|18378.8|18418.8|18398.8|18388.8|18368.8|64
1604338800000|2020-11-02 17:40:00|18393.8|18373.8|18383.8|18363.8|18393.8|18378.8|18383.8|18363.8|33
1604339100000|2020-11-02 17:45:00|18388.8|18368.8|18363.8|18343.8|18388.8|18368.8|18353.8|18333.8|65
1604339400000|2020-11-02 17:50:00|18358.8|18338.8|18373.8|18348.8|18373.8|18353.8|18358.8|18338.8|5
1604339700000|2020-11-02 17:55:00|18368.8|18353.8|18373.8|18348.8|18373.8|18353.8|18363.8|18343.8|17
1604340000000|2020-11-02 18:00:00|18368.8|18353.8|18358.8|18333.8|18373.8|18353.8|18343.8|18318.8|21
1604340300000|2020-11-02 18:05:00|18353.8|18328.8|18348.8|18323.8|18358.8|18333.8|18338.8|18318.8|11
1604340600000|2020-11-02 18:10:00|18343.8|18328.8|18343.8|18318.8|18348.8|18328.8|18338.8|18313.8|5
1604340900000|2020-11-02 18:15:00|18338.8|18313.8|18308.8|18288.8|18338.8|18318.8|18308.8|18288.8|30
1604341200000|2020-11-02 18:20:00|18303.8|18283.8|18323.8|18303.8|18328.8|18308.8|18293.8|18273.8|25
1604341500000|2020-11-02 18:25:00|18318.8|18298.8|18338.8|18313.8|18338.8|18313.8|18313.8|18293.8|17
1604341800000|2020-11-02 18:30:00|18333.8|18308.8|18343.8|18318.8|18343.8|18318.8|18328.8|18303.8|16
1604342100000|2020-11-02 18:35:00|18348.8|18323.8|18328.8|18308.8|18348.8|18323.8|18323.8|18298.8|9
1604342400000|2020-11-02 18:40:00|18333.8|18313.8|18333.8|18308.8|18338.8|18318.8|18328.8|18303.8|17
1604342700000|2020-11-02 18:45:00|18328.8|18313.8|18328.8|18308.8|18338.8|18313.8|18323.8|18303.8|6
1604343000000|2020-11-02 18:50:00|18323.8|18303.8|18293.8|18268.8|18328.8|18303.8|18288.8|18268.8|19
1604343300000|2020-11-02 18:55:00|18288.8|18263.8|18298.8|18273.8|18298.8|18278.8|18283.8|18263.8|18
1604343600000|2020-11-02 19:00:00|18293.8|18278.8|18313.8|18293.8|18323.8|18298.8|18293.8|18273.8|40
1604343900000|2020-11-02 19:05:00|18308.8|18288.8|18333.8|18308.8|18333.8|18308.8|18308.8|18288.8|28
1604344200000|2020-11-02 19:10:00|18328.8|18313.8|18338.8|18313.8|18348.8|18328.8|18323.8|18303.8|67
1604344500000|2020-11-02 19:15:00|18333.8|18308.8|18333.8|18313.8|18343.8|18318.8|18323.8|18303.8|54
1604344800000|2020-11-02 19:20:00|18338.8|18308.8|18363.8|18343.8|18363.8|18343.8|18328.8|18303.8|24
1604345100000|2020-11-02 19:25:00|18358.8|18338.8|18358.8|18343.8|18363.8|18343.8|18353.8|18333.8|29
1604345400000|2020-11-02 19:30:00|18363.8|18348.8|18363.8|18348.8|18373.8|18358.8|18363.8|18348.8|11
1604345700000|2020-11-02 19:35:00|18378.8|18363.8|18373.8|18358.8|18383.8|18368.8|18373.8|18358.8|10
1604346000000|2020-11-02 19:40:00|18378.8|18363.8|18378.8|18363.8|18378.8|18363.8|18378.8|18363.8|16
1604346300000|2020-11-02 19:45:00|18388.8|18373.8|18393.8|18378.8|18403.8|18388.8|18388.8|18373.8|20
1604346600000|2020-11-02 19:50:00|18383.8|18368.8|18388.8|18373.8|18388.8|18373.8|18378.8|18363.8|6
1604346900000|2020-11-02 19:55:00|18373.8|18358.8|18373.8|18358.8|18373.8|18358.8|18373.8|18358.8|11
1604347200000|2020-11-02 20:00:00|18378.8|18363.8|18378.8|18363.8|18388.8|18373.8|18378.8|18363.8|18
1604347500000|2020-11-02 20:05:00|||||||||14
1604347800000|2020-11-02 20:10:00|18383.8|18368.8|18378.8|18363.8|18388.8|18373.8|18378.8|18363.8|8
1604348100000|2020-11-02 20:15:00|18388.8|18373.8|18403.8|18388.8|18403.8|18388.8|18388.8|18373.8|11
1604348400000|2020-11-02 20:20:00|18398.8|18383.8|18398.8|18383.8|18398.8|18383.8|18398.8|18383.8|7
1604348700000|2020-11-02 20:25:00|18393.8|18378.8|18383.8|18368.8|18393.8|18378.8|18383.8|18368.8|10
1604349000000|2020-11-02 20:30:00|18398.8|18383.8|18383.8|18368.8|18403.8|18388.8|18383.8|18368.8|13
1604349300000|2020-11-02 20:35:00|18378.8|18363.8|18383.8|18368.8|18383.8|18368.8|18378.8|18363.8|10
1604349600000|2020-11-02 20:40:00|18378.8|18363.8|18373.8|18358.8|18383.8|18368.8|18373.8|18358.8|17
1604349900000|2020-11-02 20:45:00|18378.8|18363.8|18398.8|18383.8|18403.8|18388.8|18373.8|18358.8|28
1604350200000|2020-11-02 20:50:00|18403.8|18388.8|18408.8|18393.8|18413.8|18398.8|18393.8|18378.8|50
1604350500000|2020-11-02 20:55:00|18413.8|18398.8|18413.8|18398.8|18443.8|18428.8|18413.8|18398.8|55
1604350800000|2020-11-02 21:00:00|18483.2|18443.2|18526.7|18486.7|18535.5|18495.5|18465.6|18425.6|0
1604351100000|2020-11-02 21:05:00|18526.5|18486.5|18514.4|18474.4|18534|18494|18512.7|18472.7|0
1604351400000|2020-11-02 21:10:00|18516.4|18476.4|18489.7|18449.7|18516.4|18476.4|18485.6|18445.6|0
1604351700000|2020-11-02 21:15:00|18492.2|18452.2|18506.7|18466.7|18506.7|18466.7|18489.2|18449.2|0
1604352000000|2020-11-02 21:20:00|18506.2|18466.2|18506.7|18466.7|18506.7|18466.7|18505.7|18465.7|0
1604352300000|2020-11-02 21:25:00|18506.2|18466.2|18503.1|18463.1|18506.2|18466.2|18502.1|18462.1|0
1604352600000|2020-11-02 21:30:00|18502.9|18462.9|18514.7|18474.7|18516|18476|18493.4|18453.4|0
1604352900000|2020-11-02 21:35:00|18514.9|18474.9|18509.6|18469.6|18535.4|18495.4|18501|18461|0
1604353200000|2020-11-02 21:40:00|18509.8|18469.8|18513.6|18473.6|18514.9|18474.9|18502.2|18462.2|0
1604353500000|2020-11-02 21:45:00|18513.4|18473.4|18513.8|18473.8|18521|18481|18512.4|18472.4|0
1604353800000|2020-11-02 21:50:00|18513.6|18473.6|18513.8|18473.8|18513.8|18473.8|18508.4|18468.4|0
1604354100000|2020-11-02 21:55:00|18513.6|18473.6|18511.5|18471.5|18513.8|18473.8|18507.1|18467.1|0
1604354400000|2020-11-02 22:00:00|18511|18471|18512.5|18472.5|18513.6|18473.6|18510|18470|0
1604354700000|2020-11-02 22:05:00|18512|18472|18511.5|18471.5|18512.5|18472.5|18511.5|18471.5|0
1604355000000|2020-11-02 22:10:00|18512|18472|18511|18471|18512.5|18472.5|18510.5|18470.5|0
1604355300000|2020-11-02 22:15:00|18510.5|18470.5|18509.5|18469.5|18511|18471|18509.5|18469.5|0
1604355600000|2020-11-02 22:20:00|18510|18470|18510|18470|18511.5|18471.5|18508.5|18468.5|0
1604355900000|2020-11-02 22:25:00|18509.5|18469.5|18511.5|18471.5|18512|18472|18509.5|18469.5|0
1604356200000|2020-11-02 22:30:00|18510.5|18470.5|18509.5|18469.5|18510.5|18470.5|18509.5|18469.5|0
1604356500000|2020-11-02 22:35:00|18509|18469|18510.5|18470.5|18511|18471|18509|18469|0
1604356800000|2020-11-02 22:40:00|18511|18471|18511|18471|18511.5|18471.5|18510.5|18470.5|0
1604357100000|2020-11-02 22:45:00|18512|18472|18511.5|18471.5|18512|18472|18511|18471|0
1604357400000|2020-11-02 22:50:00|18512|18472|18512.5|18472.5|18514.1|18474.1|18511|18471|0
1604357700000|2020-11-02 22:55:00|18513.6|18473.6|18513.6|18473.6|18515.1|18475.1|18512|18472|0
1604358000000|2020-11-02 23:00:00|18514|18474|18510.5|18470.5|18529.7|18489.7|18488.5|18448.5|0
1604358300000|2020-11-02 23:05:00|18510.7|18470.7|18510.5|18470.5|18514.6|18474.6|18504.3|18464.3|0
1604358600000|2020-11-02 23:10:00|18510.6|18470.6|18508|18468|18511.7|18471.7|18505.6|18465.6|0
1604358900000|2020-11-02 23:15:00|18507.9|18467.9|18522|18482|18523.2|18483.2|18501.3|18461.3|0
1604359200000|2020-11-02 23:20:00|18522.2|18482.2|18524.4|18484.4|18525.7|18485.7|18509.2|18469.2|0
1604359500000|2020-11-02 23:25:00|18524.6|18484.6|18531.8|18491.8|18536|18496|18521.4|18481.4|0
1604359800000|2020-11-02 23:30:00|18532|18492|18529.3|18489.3|18537.2|18497.2|18520.8|18480.8|0
1604360100000|2020-11-02 23:35:00|18529.5|18489.5|18525.7|18485.7|18537.2|18497.2|18521.4|18481.4|0
1604360400000|2020-11-02 23:40:00|18525.8|18485.8|18520.8|18480.8|18528.1|18488.1|18519.5|18479.5|0
1604360700000|2020-11-02 23:45:00|18520.9|18480.9|18497.1|18457.1|18524.4|18484.4|18494.6|18454.6|0
1604361000000|2020-11-02 23:50:00|18497.2|18457.2|18502.6|18462.6|18502.6|18462.6|18496.5|18456.5|0
1604361300000|2020-11-02 23:55:00|18502.5|18462.5|18501.4|18461.4|18502.6|18462.6|18498.9|18458.9|0
1604361600000|2020-11-03 00:00:00|18501.6|18461.6|18508.8|18468.8|18513.6|18473.6|18500.1|18460.1|0
1604361900000|2020-11-03 00:05:00|18508.7|18468.7|18489.3|18449.3|18509.4|18469.4|18480.8|18440.8|0
1604362200000|2020-11-03 00:10:00|18489.5|18449.5|18491.8|18451.8|18496.6|18456.6|18478.3|18438.3|0
1604362500000|2020-11-03 00:15:00|18491.9|18451.9|18505.8|18465.8|18520.3|18480.3|18487|18447|0
1604362800000|2020-11-03 00:20:00|18504.8|18464.8|18508.9|18468.9|18509|18469|18497.3|18457.3|0
1604363100000|2020-11-03 00:25:00|18509|18469|18539|18499|18539.1|18499.1|18508.9|18468.9|0
1604363400000|2020-11-03 00:30:00|18538.9|18498.9|18532.7|18492.7|18544.4|18504.4|18532.3|18492.3|0
1604363700000|2020-11-03 00:35:00|18532.8|18492.8|18520.2|18480.2|18532.8|18492.8|18514.2|18474.2|0
1604364000000|2020-11-03 00:40:00|18520.1|18480.1|18526.1|18486.1|18531.4|18491.4|18514.3|18474.3|0
1604364300000|2020-11-03 00:45:00|18526.2|18486.2|18531.4|18491.4|18531.7|18491.7|18526|18486|0
1604364600000|2020-11-03 00:50:00|18531.3|18491.3|18531.8|18491.8|18532|18492|18531|18491|0
1604364900000|2020-11-03 00:55:00|18531.9|18491.9|18560|18520|18565.8|18525.8|18531.7|18491.7|0
1604365200000|2020-11-03 01:00:00|18559.9|18519.9|18554.7|18514.7|18559.9|18519.9|18544.8|18504.8|0
1604365500000|2020-11-03 01:05:00|18554.9|18514.9|18553.8|18513.8|18572.6|18532.6|18549.3|18509.3|0
1604365800000|2020-11-03 01:10:00|18551.1|18511.1|18544.8|18504.8|18556.8|18516.8|18536.1|18496.1|0
1604366100000|2020-11-03 01:15:00|18545|18505|18550.6|18510.6|18565.1|18525.1|18545|18505|0
1604366400000|2020-11-03 01:20:00|18550.5|18510.5|18544.2|18504.2|18561.9|18521.9|18543.8|18503.8|0
1604366700000|2020-11-03 01:25:00|18544.3|18504.3|18544.3|18504.3|18556|18516|18526|18486|0
1604367000000|2020-11-03 01:30:00|18544.4|18504.4|18556|18516|18567.4|18527.4|18538.3|18498.3|0
1604367300000|2020-11-03 01:35:00|18555.9|18515.9|18567.4|18527.4|18567.4|18527.4|18550.1|18510.1|0
1604367600000|2020-11-03 01:40:00|18567.3|18527.3|18555.8|18515.8|18567.4|18527.4|18555.4|18515.4|0
1604367900000|2020-11-03 01:45:00|18555.9|18515.9|18570.6|18530.6|18570.6|18530.6|18546.8|18506.8|0
1604368200000|2020-11-03 01:50:00|18570.7|18530.7|18590.9|18550.9|18596.9|18556.9|18567.8|18527.8|0
1604368500000|2020-11-03 01:55:00|18591|18551|18602.5|18562.5|18606.2|18566.2|18590.7|18550.7|0
1604368800000|2020-11-03 02:00:00|18601.5|18561.5|18591.4|18551.4|18603.4|18563.4|18591.3|18551.3|0
1604369100000|2020-11-03 02:05:00|18591.6|18551.6|18603.4|18563.4|18609.6|18569.6|18591.6|18551.6|0
1604369400000|2020-11-03 02:10:00|18603.5|18563.5|18591.1|18551.1|18603.5|18563.5|18585.4|18545.4|0
1604369700000|2020-11-03 02:15:00|18591.2|18551.2|18597|18557|18597.4|18557.4|18590.7|18550.7|0
1604370000000|2020-11-03 02:20:00|18597.1|18557.1|18597.3|18557.3|18603.4|18563.4|18591.4|18551.4|0
1604370300000|2020-11-03 02:25:00|18597.4|18557.4|18597.3|18557.3|18603.1|18563.1|18597.1|18557.1|0
1604370600000|2020-11-03 02:30:00|18597.1|18557.1|18602.7|18562.7|18603|18563|18596.6|18556.6|0
1604370900000|2020-11-03 02:35:00|18602.8|18562.8|18597.4|18557.4|18608.8|18568.8|18597.3|18557.3|0
1604371200000|2020-11-03 02:40:00|18597.5|18557.5|18602.9|18562.9|18608.6|18568.6|18597.2|18557.2|0
1604371500000|2020-11-03 02:45:00|18603|18563|18628.7|18588.7|18634.9|18594.9|18600.5|18560.5|0
1604371800000|2020-11-03 02:50:00|18627.6|18587.6|18631.1|18591.1|18631.1|18591.1|18622.4|18582.4|0
1604372100000|2020-11-03 02:55:00|18630.6|18590.6|18639.4|18599.4|18639.4|18599.4|18630.5|18590.5|0
1604372400000|2020-11-03 03:00:00|18639.3|18599.3|18629|18589|18639.4|18599.4|18623.5|18583.5|0
1604372700000|2020-11-03 03:05:00|18629.1|18589.1|18627.9|18587.9|18635.2|18595.2|18622.2|18582.2|0
1604373000000|2020-11-03 03:10:00|18628|18588|18621.8|18581.8|18630.9|18590.9|18616.2|18576.2|0
1604373300000|2020-11-03 03:15:00|18621.7|18581.7|18615.7|18575.7|18627.6|18587.6|18615.7|18575.7|0
1604373600000|2020-11-03 03:20:00|18616.7|18576.7|18598.7|18558.7|18618.4|18578.4|18598.6|18558.6|0
1604373900000|2020-11-03 03:25:00|18598.9|18558.9|18604.3|18564.3|18604.6|18564.6|18598.6|18558.6|0
1604374200000|2020-11-03 03:30:00|18604.4|18564.4|18584.5|18544.5|18610.4|18570.4|18580.9|18540.9|0
1604374500000|2020-11-03 03:35:00|18585.5|18545.5|18582.1|18542.1|18587.3|18547.3|18575.8|18535.8|0
1604374800000|2020-11-03 03:40:00|18583.1|18543.1|18581.8|18541.8|18587.6|18547.6|18575.8|18535.8|0
1604375100000|2020-11-03 03:45:00|18581.7|18541.7|18570.5|18530.5|18581.7|18541.7|18570.1|18530.1|0
1604375400000|2020-11-03 03:50:00|18570.3|18530.3|18575.9|18535.9|18581.9|18541.9|18570.2|18530.2|0
1604375700000|2020-11-03 03:55:00|18576|18536|18581.9|18541.9|18582.1|18542.1|18576|18536|0
1604376000000|2020-11-03 04:00:00|18581.8|18541.8|18581.6|18541.6|18581.9|18541.9|18581.5|18541.5|0
1604376300000|2020-11-03 04:05:00|18581.8|18541.8|18569.8|18529.8|18581.9|18541.9|18569.7|18529.7|0
1604376600000|2020-11-03 04:10:00|18569.7|18529.7|18570|18530|18575.7|18535.7|18564.1|18524.1|0
1604376900000|2020-11-03 04:15:00|18569.7|18529.7|18574.7|18534.7|18575.2|18535.2|18563.4|18523.4|0
1604377200000|2020-11-03 04:20:00|18572.7|18532.7|18557.1|18517.1|18572.7|18532.7|18550.7|18510.7|0
1604377500000|2020-11-03 04:25:00|18556.8|18516.8|18562.8|18522.8|18562.9|18522.9|18556.8|18516.8|0
1604377800000|2020-11-03 04:30:00|18562.9|18522.9|18560.5|18520.5|18568.6|18528.6|18551.1|18511.1|0
1604378100000|2020-11-03 04:35:00|18560.6|18520.6|18563.7|18523.7|18563.9|18523.9|18557.7|18517.7|0
1604378400000|2020-11-03 04:40:00|18563.8|18523.8|18552.2|18512.2|18569.5|18529.5|18552|18512|0
1604378700000|2020-11-03 04:45:00|18554.9|18514.9|18551.7|18511.7|18557.3|18517.3|18545.4|18505.4|0
1604379000000|2020-11-03 04:50:00|18551.8|18511.8|18551.4|18511.4|18557.5|18517.5|18551.4|18511.4|0
1604379300000|2020-11-03 04:55:00|18551.5|18511.5|18548.2|18508.2|18556.6|18516.6|18545.1|18505.1|0
1604379600000|2020-11-03 05:00:00|18549.2|18509.2|18557.7|18517.7|18562.9|18522.9|18545.7|18505.7|0
1604379900000|2020-11-03 05:05:00|18557.6|18517.6|18572.9|18532.9|18573|18533|18557.5|18517.5|0
1604380200000|2020-11-03 05:10:00|18573|18533|18578.7|18538.7|18578.7|18538.7|18567.3|18527.3|0
1604380500000|2020-11-03 05:15:00|18578.6|18538.6|18584.2|18544.2|18584.7|18544.7|18572.9|18532.9|0
1604380800000|2020-11-03 05:20:00|18584.3|18544.3|18590.1|18550.1|18590.3|18550.3|18572.8|18532.8|0
1604381100000|2020-11-03 05:25:00|18590|18550|18602.5|18562.5|18602.6|18562.6|18584.6|18544.6|0
1604381400000|2020-11-03 05:30:00|18602.6|18562.6|18596.5|18556.5|18602.6|18562.6|18596.2|18556.2|0
1604381700000|2020-11-03 05:35:00|18596.4|18556.4|18590.3|18550.3|18596.5|18556.5|18584.4|18544.4|0
1604382000000|2020-11-03 05:40:00|18590.1|18550.1|18578.5|18538.5|18590.1|18550.1|18578|18538|0
1604382300000|2020-11-03 05:45:00|18578.3|18538.3|18571.2|18531.2|18578.6|18538.6|18570.7|18530.7|0
1604382600000|2020-11-03 05:50:00|18571.3|18531.3|18576.6|18536.6|18577.3|18537.3|18570.8|18530.8|0
1604382900000|2020-11-03 05:55:00|18576.7|18536.7|18587.9|18547.9|18588|18548|18571.1|18531.1|0
1604383200000|2020-11-03 06:00:00|18587.8|18547.8|18582.6|18542.6|18594.2|18554.2|18576.9|18536.9|0
1604383500000|2020-11-03 06:05:00|18582.7|18542.7|18570.8|18530.8|18582.7|18542.7|18559.4|18519.4|0
1604383800000|2020-11-03 06:10:00|18571|18531|18577.6|18537.6|18577.8|18537.8|18564.8|18524.8|0
1604384100000|2020-11-03 06:15:00|18577.7|18537.7|18588.7|18548.7|18588.7|18548.7|18577.1|18537.1|0
1604384400000|2020-11-03 06:20:00|18588.9|18548.9|18588.5|18548.5|18594.3|18554.3|18583|18543|0
1604384700000|2020-11-03 06:25:00|18588.2|18548.2|18601.4|18561.4|18601.6|18561.6|18588.2|18548.2|0
1604385000000|2020-11-03 06:30:00|18601.5|18561.5|18583.7|18543.7|18601.5|18561.5|18583.7|18543.7|0
1604385300000|2020-11-03 06:35:00|18583.6|18543.6|18594.5|18554.5|18597.1|18557.1|18571.9|18531.9|0
1604385600000|2020-11-03 06:40:00|18594.4|18554.4|18597|18557|18600.4|18560.4|18594.3|18554.3|0
1604385900000|2020-11-03 06:45:00|18596|18556|18588.8|18548.8|18600|18560|18588.6|18548.6|0
1604386200000|2020-11-03 06:50:00|18589|18549|18594.7|18554.7|18606.1|18566.1|18588.8|18548.8|0
1604386500000|2020-11-03 06:55:00|18594.5|18554.5|18583|18543|18594.5|18554.5|18582.5|18542.5|0
1604386800000|2020-11-03 07:00:00|18582|18542|18503.8|18488.8|18583.7|18543.7|18498.8|18483.8|76
1604387100000|2020-11-03 07:05:00|18498.8|18483.8|18508.8|18493.8|18513.8|18498.8|18493.8|18478.8|37
1604387400000|2020-11-03 07:10:00|18503.8|18488.8|18513.8|18498.8|18523.8|18508.8|18503.8|18488.8|33
1604387700000|2020-11-03 07:15:00|18518.8|18503.8|18538.8|18523.8|18538.8|18523.8|18513.8|18498.8|34
1604388000000|2020-11-03 07:20:00|18533.8|18518.8|18523.8|18508.8|18533.8|18518.8|18518.8|18503.8|16
1604388300000|2020-11-03 07:25:00|18528.8|18513.8|18633.8|18618.8|18633.8|18618.8|18528.8|18513.8|239
1604388600000|2020-11-03 07:30:00|18628.8|18613.8|18603.8|18588.8|18628.8|18613.8|18593.8|18578.8|50
1604388900000|2020-11-03 07:35:00|18598.8|18583.8|18598.8|18583.8|18598.8|18583.8|18588.8|18573.8|29
1604389200000|2020-11-03 07:40:00|18588.8|18573.8|18598.8|18583.8|18598.8|18583.8|18588.8|18573.8|17
1604389500000|2020-11-03 07:45:00|18593.8|18578.8|18578.8|18563.8|18593.8|18578.8|18578.8|18563.8|18
1604389800000|2020-11-03 07:50:00|18588.8|18573.8|18578.8|18563.8|18588.8|18573.8|18573.8|18558.8|11
1604390100000|2020-11-03 07:55:00|18573.8|18558.8|18588.8|18573.8|18593.8|18578.8|18563.8|18548.8|28
1604390400000|2020-11-03 08:00:00|18578.8|18563.8|18543.8|18528.8|18578.8|18563.8|18523.8|18508.8|695
1604390700000|2020-11-03 08:05:00|18538.8|18523.8|18528.8|18513.8|18553.8|18538.8|18508.8|18493.8|723
1604391000000|2020-11-03 08:10:00|18533.8|18518.8|18583.8|18568.8|18583.8|18568.8|18523.8|18508.8|473
1604391300000|2020-11-03 08:15:00|18593.8|18578.8|18623.8|18608.8|18633.8|18618.8|18588.8|18573.8|511
1604391600000|2020-11-03 08:20:00|18618.8|18603.8|18643.8|18628.8|18643.8|18628.8|18593.8|18578.8|310
1604391900000|2020-11-03 08:25:00|18638.8|18623.8|18683.8|18668.8|18683.8|18668.8|18628.8|18613.8|334
1604392200000|2020-11-03 08:30:00|18688.8|18673.8|18738.8|18723.8|18753.8|18738.8|18688.8|18673.8|661
1604392500000|2020-11-03 08:35:00|18733.8|18718.8|18718.8|18703.8|18738.8|18723.8|18703.8|18688.8|276
1604392800000|2020-11-03 08:40:00|18721.6|18706.6|18686.6|18671.6|18726.6|18711.6|18686.6|18671.6|186
1604393100000|2020-11-03 08:45:00|18691.6|18676.6|18711.6|18696.6|18721.6|18706.6|18686.6|18671.6|130
1604393400000|2020-11-03 08:50:00|18716.6|18701.6|18731.6|18716.6|18741.6|18726.6|18716.6|18701.6|193
1604393700000|2020-11-03 08:55:00|18736.6|18721.6|18711.6|18696.6|18746.6|18731.6|18711.6|18696.6|238
1604394000000|2020-11-03 09:00:00|18716.6|18701.6|18681.6|18666.6|18721.6|18706.6|18676.6|18661.6|218
1604394300000|2020-11-03 09:05:00|18676.6|18661.6|18696.6|18681.6|18696.6|18681.6|18671.6|18656.6|219
1604394600000|2020-11-03 09:10:00|18691.6|18676.6|18701.6|18686.6|18706.6|18691.6|18681.6|18666.6|134
1604394900000|2020-11-03 09:15:00|18696.6|18681.6|18716.6|18701.6|18741.6|18726.6|18696.6|18681.6|253
1604395200000|2020-11-03 09:20:00|18726.6|18711.6|18706.6|18691.6|18736.6|18721.6|18706.6|18691.6|120
1604395500000|2020-11-03 09:25:00|18711.6|18696.6|18736.6|18721.6|18736.6|18721.6|18711.6|18696.6|119
1604395800000|2020-11-03 09:30:00|18731.6|18716.6|18751.6|18736.6|18766.6|18751.6|18696.6|18681.6|311
1604396100000|2020-11-03 09:35:00|18756.6|18741.6|18796.6|18781.6|18796.6|18781.6|18751.6|18736.6|273
1604396400000|2020-11-03 09:40:00|18791.6|18776.6|18776.6|18761.6|18791.6|18776.6|18761.6|18746.6|215
1604396700000|2020-11-03 09:45:00|18781.6|18766.6|18781.6|18766.6|18786.6|18771.6|18766.6|18751.6|134
1604397000000|2020-11-03 09:50:00|18786.6|18771.6|18806.6|18791.6|18806.6|18791.6|18781.6|18766.6|179
1604397300000|2020-11-03 09:55:00|18801.6|18786.6|18796.6|18781.6|18806.6|18791.6|18781.6|18766.6|132
1604397600000|2020-11-03 10:00:00|18791.6|18776.6|18776.6|18761.6|18791.6|18776.6|18766.6|18751.6|122
1604397900000|2020-11-03 10:05:00|18771.6|18756.6|18796.6|18781.6|18801.6|18786.6|18771.6|18756.6|144
1604398200000|2020-11-03 10:10:00|18801.6|18786.6|18816.6|18801.6|18831.6|18816.6|18801.6|18786.6|184
1604398500000|2020-11-03 10:15:00|18821.6|18806.6|18826.6|18811.6|18826.6|18811.6|18801.6|18786.6|136
1604398800000|2020-11-03 10:20:00|18821.6|18806.6|18816.6|18801.6|18821.6|18806.6|18811.6|18796.6|97
1604399100000|2020-11-03 10:25:00|18821.6|18806.6|18851.6|18836.6|18851.6|18836.6|18816.6|18801.6|215
1604399400000|2020-11-03 10:30:00|18846.6|18831.6|18841.6|18826.6|18861.6|18846.6|18836.6|18821.6|225
1604399700000|2020-11-03 10:35:00|18836.6|18821.6|18851.6|18836.6|18851.6|18836.6|18836.6|18821.6|89
1604400000000|2020-11-03 10:40:00|18856.6|18841.6|18826.6|18811.6|18856.6|18841.6|18811.6|18796.6|156
1604400300000|2020-11-03 10:45:00|18821.6|18806.6|18821.6|18806.6|18826.6|18811.6|18811.6|18796.6|86
1604400600000|2020-11-03 10:50:00|18826.6|18811.6|18816.6|18801.6|18831.6|18816.6|18801.6|18786.6|89
1604400900000|2020-11-03 10:55:00|18821.6|18806.6|18811.6|18796.6|18821.6|18806.6|18801.6|18786.6|153
1604401200000|2020-11-03 11:00:00|18806.6|18791.6|18806.6|18791.6|18816.6|18801.6|18801.6|18786.6|74
1604401500000|2020-11-03 11:05:00|18801.6|18786.6|18801.6|18786.6|18821.6|18806.6|18801.6|18786.6|95
1604401800000|2020-11-03 11:10:00|18796.6|18781.6|18796.6|18781.6|18801.6|18786.6|18781.6|18766.6|128
1604402100000|2020-11-03 11:15:00|18806.6|18791.6|18786.6|18771.6|18806.6|18791.6|18786.6|18771.6|140
1604402400000|2020-11-03 11:20:00|18791.6|18776.6|18781.6|18766.6|18796.6|18781.6|18781.6|18766.6|190
1604402700000|2020-11-03 11:25:00|18786.6|18771.6|18796.6|18781.6|18811.6|18796.6|18786.6|18771.6|231
1604403000000|2020-11-03 11:30:00|18791.6|18776.6|18776.6|18761.6|18791.6|18776.6|18771.6|18756.6|78
1604403300000|2020-11-03 11:35:00|18771.6|18756.6|18786.6|18771.6|18791.6|18776.6|18766.6|18751.6|106
1604403600000|2020-11-03 11:40:00|18791.6|18776.6|18786.6|18771.6|18791.6|18776.6|18781.6|18766.6|117
1604403900000|2020-11-03 11:45:00|18791.6|18776.6|18816.6|18801.6|18816.6|18801.6|18791.6|18776.6|155
1604404200000|2020-11-03 11:50:00|18811.6|18796.6|18831.6|18816.6|18841.6|18826.6|18811.6|18796.6|155
1604404500000|2020-11-03 11:55:00|18826.6|18811.6|18826.6|18811.6|18841.6|18826.6|18826.6|18811.6|205
1604404800000|2020-11-03 12:00:00|18831.6|18816.6|18836.6|18821.6|18836.6|18821.6|18826.6|18811.6|70
1604405100000|2020-11-03 12:05:00|18831.6|18816.6|18826.6|18811.6|18836.6|18821.6|18826.6|18811.6|60
1604405400000|2020-11-03 12:10:00|18831.6|18816.6|18836.6|18821.6|18846.6|18831.6|18831.6|18816.6|151
1604405700000|2020-11-03 12:15:00|18841.6|18826.6|18846.6|18831.6|18846.6|18831.6|18841.6|18826.6|51
1604406000000|2020-11-03 12:20:00|18856.6|18841.6|18841.6|18826.6|18861.6|18846.6|18841.6|18826.6|82
1604406300000|2020-11-03 12:25:00|18846.6|18831.6|18836.6|18821.6|18846.6|18831.6|18836.6|18821.6|123
1604406600000|2020-11-03 12:30:00|18841.6|18826.6|18866.6|18851.6|18871.6|18856.6|18841.6|18826.6|123
1604406900000|2020-11-03 12:35:00|18871.6|18856.6|18851.6|18836.6|18871.6|18856.6|18846.6|18831.6|61
1604407200000|2020-11-03 12:40:00|18847.7|18832.7|18822.7|18807.7|18857.7|18842.7|18817.7|18802.7|102
1604407500000|2020-11-03 12:45:00|18827.7|18812.7|18822.7|18807.7|18832.7|18817.7|18817.7|18802.7|75
1604407800000|2020-11-03 12:50:00|18817.7|18802.7|18807.7|18792.7|18827.7|18812.7|18807.7|18792.7|65
1604408100000|2020-11-03 12:55:00|18802.7|18787.7|18807.7|18792.7|18817.7|18802.7|18802.7|18787.7|139
1604408400000|2020-11-03 13:00:00|18802.7|18787.7|18792.7|18777.7|18802.7|18787.7|18777.7|18762.7|162
1604408700000|2020-11-03 13:05:00|18787.7|18772.7|18777.7|18762.7|18787.7|18772.7|18762.7|18747.7|87
1604409000000|2020-11-03 13:10:00|18787.7|18772.7|18802.7|18787.7|18802.7|18787.7|18782.7|18767.7|216
1604409300000|2020-11-03 13:15:00|18807.7|18792.7|18812.7|18797.7|18812.7|18797.7|18807.7|18792.7|56
1604409600000|2020-11-03 13:20:00|18817.7|18802.7|18827.7|18812.7|18837.7|18822.7|18817.7|18802.7|100
1604409900000|2020-11-03 13:25:00|18822.7|18807.7|18802.7|18787.7|18822.7|18807.7|18802.7|18787.7|354
1604410200000|2020-11-03 13:30:00|18797.7|18782.7|18822.7|18807.7|18822.7|18807.7|18797.7|18782.7|116
1604410500000|2020-11-03 13:35:00|18817.7|18802.7|18812.7|18797.7|18817.7|18802.7|18802.7|18787.7|76
1604410800000|2020-11-03 13:40:00|18807.7|18792.7|18812.7|18797.7|18822.7|18807.7|18802.7|18787.7|65
1604411100000|2020-11-03 13:45:00|18817.7|18802.7|18842.7|18827.7|18842.7|18827.7|18817.7|18802.7|63
1604411400000|2020-11-03 13:50:00|18847.7|18832.7|18837.7|18822.7|18852.7|18837.7|18832.7|18817.7|143
1604411700000|2020-11-03 13:55:00|18842.7|18827.7|18822.7|18807.7|18842.7|18827.7|18822.7|18807.7|180
1604412000000|2020-11-03 14:00:00|18827.7|18812.7|18827.7|18812.7|18837.7|18822.7|18822.7|18807.7|145
1604412300000|2020-11-03 14:05:00|18832.7|18817.7|18802.7|18787.7|18837.7|18822.7|18802.7|18787.7|126
1604412600000|2020-11-03 14:10:00|18792.7|18777.7|18787.7|18772.7|18807.7|18792.7|18777.7|18762.7|426
1604412900000|2020-11-03 14:15:00|18792.7|18777.7|18787.7|18772.7|18802.7|18787.7|18787.7|18772.7|75
1604413200000|2020-11-03 14:20:00|18782.7|18767.7|18772.7|18757.7|18787.7|18772.7|18772.7|18757.7|78
1604413500000|2020-11-03 14:25:00|18767.7|18752.7|18772.7|18757.7|18782.7|18767.7|18767.7|18752.7|76
1604413800000|2020-11-03 14:30:00|18767.7|18752.7|18762.7|18747.7|18767.7|18752.7|18747.7|18732.7|169
1604414100000|2020-11-03 14:35:00|18767.7|18752.7|18777.7|18762.7|18787.7|18772.7|18752.7|18737.7|107
1604414400000|2020-11-03 14:40:00|18782.7|18767.7|18802.7|18787.7|18802.7|18787.7|18777.7|18762.7|95
1604414700000|2020-11-03 14:45:00|18807.7|18792.7|18807.7|18792.7|18817.7|18802.7|18802.7|18787.7|290
1604415000000|2020-11-03 14:50:00|18802.7|18787.7|18827.7|18812.7|18832.7|18817.7|18797.7|18782.7|208
1604415300000|2020-11-03 14:55:00|18822.7|18807.7|18852.7|18837.7|18862.7|18847.7|18822.7|18807.7|282
1604415600000|2020-11-03 15:00:00|18847.7|18832.7|18877.7|18862.7|18877.7|18862.7|18842.7|18827.7|357
1604415900000|2020-11-03 15:05:00|18872.7|18857.7|18857.7|18842.7|18882.7|18867.7|18857.7|18842.7|172
1604416200000|2020-11-03 15:10:00|18855.2|18840.2|18860.2|18845.2|18860.2|18845.2|18835.2|18820.2|208
1604416500000|2020-11-03 15:15:00|18865.2|18850.2|18860.2|18845.2|18870.2|18855.2|18845.2|18830.2|160
1604416800000|2020-11-03 15:20:00|18855.2|18840.2|18880.2|18865.2|18895.2|18880.2|18855.2|18840.2|240
1604417100000|2020-11-03 15:25:00|18885.2|18870.2|18880.2|18865.2|18890.2|18875.2|18875.2|18860.2|174
1604417400000|2020-11-03 15:30:00|18885.2|18870.2|18880.2|18865.2|18890.2|18875.2|18880.2|18865.2|256
1604417700000|2020-11-03 15:35:00|18885.2|18870.2|18920.2|18905.2|18925.2|18910.2|18885.2|18870.2|398
1604418000000|2020-11-03 15:40:00|18925.2|18910.2|18900.2|18885.2|18925.2|18910.2|18895.2|18880.2|238
1604418300000|2020-11-03 15:45:00|18905.2|18890.2|18940.2|18925.2|18950.2|18935.2|18900.2|18885.2|415
1604418600000|2020-11-03 15:50:00|18935.2|18920.2|18930.2|18915.2|18945.2|18930.2|18915.2|18900.2|186
1604418900000|2020-11-03 15:55:00|18935.2|18920.2|18945.2|18930.2|18950.2|18935.2|18930.2|18915.2|165
1604419200000|2020-11-03 16:00:00|18940.2|18925.2|18950.2|18935.2|18955.2|18940.2|18930.2|18915.2|308
1604419500000|2020-11-03 16:05:00|18955.2|18940.2|18925.2|18910.2|18955.2|18940.2|18925.2|18910.2|402
1604419800000|2020-11-03 16:10:00|18920.2|18905.2|18945.2|18930.2|18965.2|18950.2|18915.2|18900.2|406
1604420100000|2020-11-03 16:15:00|18950.2|18935.2|18975.2|18960.2|18980.2|18965.2|18950.2|18935.2|336
1604420400000|2020-11-03 16:20:00|18970.2|18955.2|18970.2|18955.2|18980.2|18965.2|18960.2|18945.2|668
1604420700000|2020-11-03 16:25:00|18975.2|18960.2|18955.2|18940.2|18990.2|18975.2|18955.2|18940.2|977
1604421000000|2020-11-03 16:30:00|18965.2|18950.2|18985.2|18970.2|18985.2|18970.2|18960.2|18945.2|1017
1604421300000|2020-11-03 16:35:00|18975.2|18960.2|19000.2|18985.2|19015.2|19000.2|18965.2|18950.2|485
1604421600000|2020-11-03 16:40:00|19005.2|18990.2|18980.2|18965.2|19005.2|18990.2|18980.2|18965.2|144
1604421900000|2020-11-03 16:45:00|18975.2|18960.2|18980.2|18965.2|18990.2|18975.2|18970.2|18955.2|91
1604422200000|2020-11-03 16:50:00|18990.2|18970.2|18980.2|18960.2|19000.2|18980.2|18975.2|18955.2|45
1604422500000|2020-11-03 16:55:00|18975.2|18955.2|18975.2|18950.2|18980.2|18960.2|18970.2|18950.2|46
1604422800000|2020-11-03 17:00:00|18980.2|18955.2|18950.2|18930.2|18980.2|18960.2|18945.2|18925.2|89
1604423100000|2020-11-03 17:05:00|18945.2|18925.2|18955.2|18935.2|18960.2|18940.2|18940.2|18920.2|88
1604423400000|2020-11-03 17:10:00|18960.2|18940.2|18965.2|18945.2|18965.2|18945.2|18950.2|18930.2|21
1604423700000|2020-11-03 17:15:00|18970.2|18950.2|18955.2|18935.2|18970.2|18950.2|18955.2|18930.2|10
1604424000000|2020-11-03 17:20:00|18960.2|18940.2|18965.2|18940.2|18965.2|18945.2|18955.2|18935.2|34
1604424300000|2020-11-03 17:25:00|18960.2|18935.2|18975.2|18955.2|18975.2|18955.2|18950.2|18930.2|26
1604424600000|2020-11-03 17:30:00|18970.2|18950.2|18970.2|18950.2|18975.2|18955.2|18965.2|18945.2|9
1604424900000|2020-11-03 17:35:00|18975.2|18955.2|18980.2|18960.2|18985.2|18965.2|18965.2|18945.2|46
1604425200000|2020-11-03 17:40:00|18985.2|18955.2|18975.2|18950.2|18985.2|18965.2|18975.2|18950.2|18
1604425500000|2020-11-03 17:45:00|18980.2|18955.2|18980.2|18955.2|18980.2|18960.2|18970.2|18950.2|16
1604425800000|2020-11-03 17:50:00|18975.2|18960.2|18965.2|18940.2|18980.2|18960.2|18960.2|18935.2|33
1604426100000|2020-11-03 17:55:00|18960.2|18945.2|18945.2|18925.2|18960.2|18945.2|18945.2|18925.2|45
1604426400000|2020-11-03 18:00:00|18950.2|18930.2|18955.2|18935.2|18960.2|18945.2|18935.2|18915.2|93
1604426700000|2020-11-03 18:05:00|18960.2|18940.2|18965.2|18940.2|18965.2|18945.2|18955.2|18935.2|4
1604427000000|2020-11-03 18:10:00|18960.2|18945.2|18960.2|18940.2|18965.2|18945.2|18960.2|18935.2|0
1604427300000|2020-11-03 18:15:00|18965.2|18945.2|18965.2|18940.2|18965.2|18945.2|18955.2|18935.2|10
1604427600000|2020-11-03 18:20:00|18960.2|18935.2|18965.2|18945.2|18965.2|18945.2|18955.2|18930.2|9
1604427900000|2020-11-03 18:25:00|18960.2|18940.2|18975.2|18950.2|18975.2|18955.2|18960.2|18935.2|28
1604428200000|2020-11-03 18:30:00|18985.2|18955.2|18970.2|18950.2|18985.2|18965.2|18970.2|18950.2|28
1604428500000|2020-11-03 18:35:00|18975.2|18955.2|18970.2|18945.2|18980.2|18955.2|18960.2|18940.2|27
1604428800000|2020-11-03 18:40:00|18965.2|18940.2|18980.2|18960.2|18980.2|18960.2|18960.2|18940.2|8
1604429100000|2020-11-03 18:45:00|18985.2|18955.2|18960.2|18940.2|18985.2|18960.2|18960.2|18940.2|24
1604429400000|2020-11-03 18:50:00|18965.2|18945.2|18945.2|18925.2|18965.2|18945.2|18940.2|18920.2|35
1604429700000|2020-11-03 18:55:00|18940.2|18920.2|18940.2|18920.2|18940.2|18925.2|18930.2|18905.2|24
1604430000000|2020-11-03 19:00:00|18935.2|18915.2|18960.2|18940.2|18965.2|18945.2|18935.2|18915.2|26
1604430300000|2020-11-03 19:05:00|18965.2|18935.2|18965.2|18945.2|18970.2|18950.2|18960.2|18935.2|11
1604430600000|2020-11-03 19:10:00|18970.2|18950.2|18995.2|18975.2|19000.2|18980.2|18970.2|18950.2|36
1604430900000|2020-11-03 19:15:00|18990.2|18970.2|18990.2|18965.2|19000.2|18975.2|18985.2|18965.2|36
1604431200000|2020-11-03 19:20:00|18985.2|18970.2|18990.2|18970.2|18995.2|18975.2|18980.2|18955.2|87
1604431500000|2020-11-03 19:25:00|18985.2|18965.2|18980.2|18965.2|18995.2|18975.2|18980.2|18960.2|61
1604431800000|2020-11-03 19:30:00|18985.2|18970.2|19005.2|18990.2|19005.2|18990.2|18985.2|18970.2|8
1604432100000|2020-11-03 19:35:00|19010.2|18995.2|19005.2|18990.2|19015.2|19000.2|19005.2|18990.2|17
1604432400000|2020-11-03 19:40:00|19010.2|18995.2|19005.2|18990.2|19010.2|18995.2|19005.2|18990.2|5
1604432700000|2020-11-03 19:45:00|19010.2|18995.2|19015.2|19000.2|19015.2|19000.2|19010.2|18995.2|5
1604433000000|2020-11-03 19:50:00|19020.2|19005.2|19010.2|18995.2|19025.2|19010.2|19010.2|18995.2|20
1604433300000|2020-11-03 19:55:00|19015.2|19000.2|19010.2|18995.2|19015.2|19000.2|19010.2|18995.2|7
1604433600000|2020-11-03 20:00:00|19005.2|18990.2|18995.2|18980.2|19010.2|18995.2|18995.2|18980.2|24
1604433900000|2020-11-03 20:05:00|18990.2|18975.2|19000.2|18985.2|19000.2|18985.2|18980.2|18965.2|26
1604434200000|2020-11-03 20:10:00|18995.2|18980.2|19005.2|18990.2|19010.2|18995.2|18995.2|18980.2|9
1604434500000|2020-11-03 20:15:00|19010.2|18995.2|19015.2|19000.2|19020.2|19005.2|19010.2|18995.2|21
1604434800000|2020-11-03 20:20:00|19025.2|19010.2|19010.2|18995.2|19025.2|19010.2|19005.2|18990.2|32
1604435100000|2020-11-03 20:25:00|19020.2|19005.2|19040.2|19025.2|19040.2|19025.2|19020.2|19005.2|44
1604435400000|2020-11-03 20:30:00|19045.2|19030.2|19100.2|19085.2|19100.2|19085.2|19045.2|19030.2|99
1604435700000|2020-11-03 20:35:00|19095.2|19080.2|19110.2|19095.2|19110.2|19095.2|19095.2|19080.2|94
1604436000000|2020-11-03 20:40:00|19115.2|19100.2|19105.2|19090.2|19140.2|19125.2|19100.2|19085.2|78
1604436300000|2020-11-03 20:45:00|19110.2|19095.2|19125.2|19110.2|19130.2|19115.2|19110.2|19095.2|41
1604436600000|2020-11-03 20:50:00|19120.2|19105.2|19135.2|19120.2|19135.2|19120.2|19115.2|19100.2|43
1604436900000|2020-11-03 20:55:00|19130.2|19115.2|19010.2|18995.2|19130.2|19115.2|19010.2|18995.2|83
1604437200000|2020-11-03 21:00:00|19089.6|19049.6|19046.5|19006.5|19089.6|19049.6|19003|18963|0
1604437500000|2020-11-03 21:05:00|19045.7|19005.7|19026.4|18986.4|19045.7|19005.7|19018.5|18978.5|0
1604437800000|2020-11-03 21:10:00|19026.2|18986.2|19017.3|18977.3|19032.6|18992.6|19003.2|18963.2|0
1604438100000|2020-11-03 21:15:00|19017.5|18977.5|19016.5|18976.5|19019.6|18979.6|19015.5|18975.5|0
1604438400000|2020-11-03 21:20:00|19017|18977|19016.6|18976.6|19018.1|18978.1|19015.1|18975.1|0
1604438700000|2020-11-03 21:25:00|19015.6|18975.6|19016.1|18976.1|19016.6|18976.6|19014|18974|0
1604439000000|2020-11-03 21:30:00|19016.5|18976.5|19051.2|19011.2|19056.1|19016.1|19016.5|18976.5|0
1604439300000|2020-11-03 21:35:00|19051|19011|19028.5|18988.5|19053.7|19013.7|19021.8|18981.8|0
1604439600000|2020-11-03 21:40:00|19028.3|18988.3|19056.1|19016.1|19059.1|19019.1|19025.5|18985.5|0
1604439900000|2020-11-03 21:45:00|19055.9|19015.9|19057.4|19017.4|19059.1|19019.1|19051.2|19011.2|0
1604440200000|2020-11-03 21:50:00|19057.6|19017.6|19086.3|19046.3|19087.6|19047.6|19051.5|19011.5|0
1604440500000|2020-11-03 21:55:00|19086.1|19046.1|19093.6|19053.6|19100.3|19060.3|19082.6|19042.6|0
1604440800000|2020-11-03 22:00:00|19093.8|19053.8|19090.1|19050.1|19094.3|19054.3|19085.8|19045.8|0
1604441100000|2020-11-03 22:05:00|19089.6|19049.6|19092.2|19052.2|19093.2|19053.2|19087.6|19047.6|0
1604441400000|2020-11-03 22:10:00|19092.7|19052.7|19091.9|19051.9|19092.7|19052.7|19089.1|19049.1|0
1604441700000|2020-11-03 22:15:00|19092.4|19052.4|19095.5|19055.5|19095.5|19055.5|19092.4|19052.4|0
1604442000000|2020-11-03 22:20:00|19096.5|19056.5|19092.9|19052.9|19097.5|19057.5|19090.2|19050.2|0
1604442300000|2020-11-03 22:25:00|19091.9|19051.9|19093.4|19053.4|19094|19054|19088.3|19048.3|0
1604442600000|2020-11-03 22:30:00|19092.9|19052.9|19093.4|19053.4|19094|19054|19092.9|19052.9|0
1604442900000|2020-11-03 22:35:00|19094|19054|19097|19057|19097|19057|19094|19054|0
1604443200000|2020-11-03 22:40:00|19096.5|19056.5|19100.1|19060.1|19100.1|19060.1|19094.3|19054.3|0
1604443500000|2020-11-03 22:45:00|19099.6|19059.6|19123.7|19083.7|19130|19090|19099.6|19059.6|0
1604443800000|2020-11-03 22:50:00|19125.2|19085.2|19123.7|19083.7|19128.2|19088.2|19123.7|19083.7|0
1604444100000|2020-11-03 22:55:00|19124.2|19084.2|19125.2|19085.2|19125.7|19085.7|19123.1|19083.1|0
1604444400000|2020-11-03 23:00:00|19128.2|19088.2|19157.4|19117.4|19160|19120|19103.6|19063.6|0
1604444700000|2020-11-03 23:05:00|19157.2|19117.2|19186.1|19146.1|19200.8|19160.8|19149.1|19109.1|0
1604445000000|2020-11-03 23:10:00|19186.2|19146.2|19229.2|19189.2|19241.7|19201.7|19184.3|19144.3|0
1604445300000|2020-11-03 23:15:00|19229|19189|19271.9|19231.9|19281.8|19241.8|19227.3|19187.3|0
1604445600000|2020-11-03 23:20:00|19272|19232|19239|19199|19273.7|19233.7|19225.7|19185.7|0
1604445900000|2020-11-03 23:25:00|19239.1|19199.1|19257.3|19217.3|19261.7|19221.7|19237.6|19197.6|0
1604446200000|2020-11-03 23:30:00|19257.5|19217.5|19281.1|19241.1|19290.7|19250.7|19257.5|19217.5|0
1604446500000|2020-11-03 23:35:00|19281.6|19241.6|19290.9|19250.9|19295.2|19255.2|19271.9|19231.9|0
1604446800000|2020-11-03 23:40:00|19291|19251|19265.2|19225.2|19292.2|19252.2|19253|19213|0
1604447100000|2020-11-03 23:45:00|19264.9|19224.9|19208|19168|19269|19229|19204.9|19164.9|0
1604447400000|2020-11-03 23:50:00|19208.3|19168.3|19206.6|19166.6|19219.8|19179.8|19182.3|19142.3|0
1604447700000|2020-11-03 23:55:00|19206.7|19166.7|19193|19153|19212.8|19172.8|19187|19147|0
1604448000000|2020-11-04 00:00:00|19192.5|19152.5|19147|19107|19195.7|19155.7|19129.1|19089.1|0
1604448300000|2020-11-04 00:05:00|19146.7|19106.7|19183.9|19143.9|19218.2|19178.2|19135.3|19095.3|0
1604448600000|2020-11-04 00:10:00|19184.2|19144.2|19207.3|19167.3|19220.9|19180.9|19177.4|19137.4|0
1604448900000|2020-11-04 00:15:00|19207.6|19167.6|19251.1|19211.1|19270.4|19230.4|19205.1|19165.1|0
1604449200000|2020-11-04 00:20:00|19251|19211|19189.1|19149.1|19251.6|19211.6|19175.9|19135.9|0
1604449500000|2020-11-04 00:25:00|19188.9|19148.9|19199.9|19159.9|19213.5|19173.5|19157.6|19117.6|0
1604449800000|2020-11-04 00:30:00|19199.7|19159.7|19195.7|19155.7|19210.8|19170.8|19184|19144|0
1604450100000|2020-11-04 00:35:00|19195.9|19155.9|19176.9|19136.9|19217|19177|19159.7|19119.7|0
1604450400000|2020-11-04 00:40:00|19177|19137|19078.6|19038.6|19197.8|19157.8|19075.5|19035.5|0
1604450700000|2020-11-04 00:45:00|19078.7|19038.7|19079.6|19039.6|19111.7|19071.7|19018.4|18978.4|0
1604451000000|2020-11-04 00:50:00|19079.3|19039.3|19045.5|19005.5|19087.1|19047.1|19045|19005|0
1604451300000|2020-11-04 00:55:00|19046.5|19006.5|18944.7|18904.7|19048.3|19008.3|18938.5|18898.5|0
1604451600000|2020-11-04 01:00:00|18945.7|18905.7|18997.1|18957.1|19016.9|18976.9|18941.1|18901.1|0
1604451900000|2020-11-04 01:05:00|18998.8|18958.8|19007.1|18967.1|19011.1|18971.1|18953.7|18913.7|0
1604452200000|2020-11-04 01:10:00|19006|18966|19029.5|18989.5|19051|19011|18986.6|18946.6|0
1604452500000|2020-11-04 01:15:00|19029.8|18989.8|19023.2|18983.2|19048|19008|18996.2|18956.2|0
1604452800000|2020-11-04 01:20:00|19022.1|18982.1|19032.2|18992.2|19063.2|19023.2|19004.9|18964.9|0
1604453100000|2020-11-04 01:25:00|19032.3|18992.3|18955|18915|19035.5|18995.5|18954.9|18914.9|0
1604453400000|2020-11-04 01:30:00|18955.3|18915.3|18965.9|18925.9|19002.2|18962.2|18955|18915|0
1604453700000|2020-11-04 01:35:00|18964.1|18924.1|18967.7|18927.7|19009.3|18969.3|18958.3|18918.3|0
1604454000000|2020-11-04 01:40:00|18967.9|18927.9|19007.7|18967.7|19016.1|18976.1|18967.2|18927.2|0
1604454300000|2020-11-04 01:45:00|19007.5|18967.5|19001.5|18961.5|19010.5|18970.5|18983.6|18943.6|0
1604454600000|2020-11-04 01:50:00|18998.7|18958.7|19058.1|19018.1|19087.8|19047.8|18993|18953|0
1604454900000|2020-11-04 01:55:00|19055.4|19015.4|19030|18990|19088.5|19048.5|19020.9|18980.9|0
1604455200000|2020-11-04 02:00:00|19030.1|18990.1|19023.8|18983.8|19053.4|19013.4|19018.3|18978.3|0
1604455500000|2020-11-04 02:05:00|19023.9|18983.9|18975.3|18935.3|19029.5|18989.5|18969.3|18929.3|0
1604455800000|2020-11-04 02:10:00|18975.4|18935.4|19017.3|18977.3|19023.6|18983.6|18969.3|18929.3|0
1604456100000|2020-11-04 02:15:00|19017.4|18977.4|18980|18940|19020.2|18980.2|18962|18922|0
1604456400000|2020-11-04 02:20:00|18980.1|18940.1|18904.4|18864.4|18992.5|18952.5|18903.6|18863.6|0
1604456700000|2020-11-04 02:25:00|18904.5|18864.5|18932.1|18892.1|18962.7|18922.7|18886.2|18846.2|0
1604457000000|2020-11-04 02:30:00|18932|18892|18940|18900|18948.3|18908.3|18902.8|18862.8|0
1604457300000|2020-11-04 02:35:00|18939.9|18899.9|18860.3|18820.3|18940|18900|18853.8|18813.8|0
1604457600000|2020-11-04 02:40:00|18860.4|18820.4|18855.1|18815.1|18871.3|18831.3|18781.3|18741.3|0
1604457900000|2020-11-04 02:45:00|18854.9|18814.9|18954.9|18914.9|18955.1|18915.1|18848.9|18808.9|0
1604458200000|2020-11-04 02:50:00|18955|18915|19036.5|18996.5|19067|19027|18921.8|18881.8|0
1604458500000|2020-11-04 02:55:00|19036.6|18996.6|19040.8|19000.8|19067|19027|19006.1|18966.1|0
1604458800000|2020-11-04 03:00:00|19041.8|19001.8|19131.8|19091.8|19155.4|19115.4|19034.8|18994.8|0
1604459100000|2020-11-04 03:05:00|19132.1|19092.1|19242.8|19202.8|19249.7|19209.7|19131.9|19091.9|0
1604459400000|2020-11-04 03:10:00|19242.6|19202.6|19190.7|19150.7|19266.4|19226.4|19158.9|19118.9|0
1604459700000|2020-11-04 03:15:00|19190.8|19150.8|19202.3|19162.3|19253.5|19213.5|19187.6|19147.6|0
1604460000000|2020-11-04 03:20:00|19202.4|19162.4|19177|19137|19230.9|19190.9|19176|19136|0
1604460300000|2020-11-04 03:25:00|19176.8|19136.8|19153.8|19113.8|19182.6|19142.6|19129.5|19089.5|0
1604460600000|2020-11-04 03:30:00|19153.9|19113.9|19134.9|19094.9|19165.6|19125.6|19113.3|19073.3|0
1604460900000|2020-11-04 03:35:00|19135.1|19095.1|19154.4|19114.4|19177.5|19137.5|19128.7|19088.7|0
1604461200000|2020-11-04 03:40:00|19154.3|19114.3|19198.6|19158.6|19217.2|19177.2|19154.1|19114.1|0
1604461500000|2020-11-04 03:45:00|19198.5|19158.5|19137.7|19097.7|19198.7|19158.7|19134.5|19094.5|0
1604461800000|2020-11-04 03:50:00|19137.8|19097.8|19093.6|19053.6|19149.4|19109.4|19081.8|19041.8|0
1604462100000|2020-11-04 03:55:00|19093.7|19053.7|19107.6|19067.6|19119.1|19079.1|19075.6|19035.6|0
1604462400000|2020-11-04 04:00:00|19107.4|19067.4|19109.3|19069.3|19127.4|19087.4|19085|19045|0
1604462700000|2020-11-04 04:05:00|19109.2|19069.2|19137.8|19097.8|19164.5|19124.5|19103.6|19063.6|0
1604463000000|2020-11-04 04:10:00|19135|19095|19123.1|19083.1|19140.6|19100.6|19104.7|19064.7|0
1604463300000|2020-11-04 04:15:00|19123|19083|19086.4|19046.4|19129.3|19089.3|19083.2|19043.2|0
1604463600000|2020-11-04 04:20:00|19085.4|19045.4|19069.3|19029.3|19088.2|19048.2|19017.2|18977.2|0
1604463900000|2020-11-04 04:25:00|19069.2|19029.2|19068|19028|19087.8|19047.8|19066.3|19026.3|0
1604464200000|2020-11-04 04:30:00|19067.9|19027.9|19055.9|19015.9|19078.7|19038.7|19031.5|18991.5|0
1604464500000|2020-11-04 04:35:00|19055.7|19015.7|19042.2|19002.2|19055.7|19015.7|19018.5|18978.5|0
1604464800000|2020-11-04 04:40:00|19039.4|18999.4|19002.9|18962.9|19054.7|19014.7|18996.6|18956.6|0
1604465100000|2020-11-04 04:45:00|19003|18963|18998.1|18958.1|19021.5|18981.5|18960.6|18920.6|0
1604465400000|2020-11-04 04:50:00|18998.2|18958.2|19028.9|18988.9|19047.5|19007.5|18991.5|18951.5|0
1604465700000|2020-11-04 04:55:00|19029|18989|19040.1|19000.1|19056.6|19016.6|19028.9|18988.9|0
1604466000000|2020-11-04 05:00:00|19038.4|18998.4|19036.8|18996.8|19048.5|19008.5|18987.3|18947.3|0
1604466300000|2020-11-04 05:05:00|19036.9|18996.9|19058.6|19018.6|19088.6|19048.6|19023.9|18983.9|0
1604466600000|2020-11-04 05:10:00|19058.9|19018.9|19074.4|19034.4|19104.4|19064.4|19052.6|19012.6|0
1604466900000|2020-11-04 05:15:00|19074.2|19034.2|19069.4|19029.4|19074.7|19034.7|19043.9|19003.9|0
1604467200000|2020-11-04 05:20:00|19069.7|19029.7|19045|19005|19071.6|19031.6|19027.1|18987.1|0
1604467500000|2020-11-04 05:25:00|19045.2|19005.2|19035.1|18995.1|19064.7|19024.7|19035|18995|0
1604467800000|2020-11-04 05:30:00|19035|18995|19031.3|18991.3|19047|19007|19025.3|18985.3|0
1604468100000|2020-11-04 05:35:00|19031.4|18991.4|19023.9|18983.9|19041.8|19001.8|19015.6|18975.6|0
1604468400000|2020-11-04 05:40:00|19023.8|18983.8|19003.3|18963.3|19041.3|19001.3|18999.2|18959.2|0
1604468700000|2020-11-04 05:45:00|19003.2|18963.2|18960.2|18920.2|19027.5|18987.5|18960.2|18920.2|0
1604469000000|2020-11-04 05:50:00|18960.3|18920.3|19010.6|18970.6|19021.7|18981.7|18953.9|18913.9|0
1604469300000|2020-11-04 05:55:00|19010.5|18970.5|18969.5|18929.5|19016.3|18976.3|18969.2|18929.2|0
1604469600000|2020-11-04 06:00:00|18968.9|18928.9|18907.3|18867.3|18986.2|18946.2|18907.1|18867.1|0
1604469900000|2020-11-04 06:05:00|18907.4|18867.4|18937.5|18897.5|18940.6|18900.6|18872.5|18832.5|0
1604470200000|2020-11-04 06:10:00|18937.6|18897.6|18986.2|18946.2|19002.1|18962.1|18932.3|18892.3|0
1604470500000|2020-11-04 06:15:00|18986.3|18946.3|18969.5|18929.5|19000.2|18960.2|18933.4|18893.4|0
1604470800000|2020-11-04 06:20:00|18969.7|18929.7|18951.4|18911.4|18976.1|18936.1|18936.2|18896.2|0
1604471100000|2020-11-04 06:25:00|18951.3|18911.3|18930.4|18890.4|18954.1|18914.1|18924.7|18884.7|0
1604471400000|2020-11-04 06:30:00|18930.3|18890.3|18897.4|18857.4|18931.2|18891.2|18897.4|18857.4|0
1604471700000|2020-11-04 06:35:00|18896.4|18856.4|18898.8|18858.8|18946.2|18906.2|18888.9|18848.9|0
1604472000000|2020-11-04 06:40:00|18898.6|18858.6|18862.9|18822.9|18913.9|18873.9|18862.9|18822.9|0
1604472300000|2020-11-04 06:45:00|18862.8|18822.8|18831.9|18791.9|18868.7|18828.7|18816.5|18776.5|0
1604472600000|2020-11-04 06:50:00|18832|18792|18817.4|18777.4|18850.1|18810.1|18793.8|18753.8|0
1604472900000|2020-11-04 06:55:00|18817.5|18777.5|18859.8|18819.8|18864.1|18824.1|18817.5|18777.5|0
1604473200000|2020-11-04 07:00:00|18855.7|18815.7|18890.2|18875.2|18910.2|18895.2|18837.7|18797.7|198
1604473500000|2020-11-04 07:05:00|18880.2|18865.2|18900.2|18885.2|18900.2|18885.2|18870.2|18855.2|35
1604473800000|2020-11-04 07:10:00|18895.2|18880.2|18855.2|18840.2|18895.2|18880.2|18855.2|18840.2|49
1604474100000|2020-11-04 07:15:00|18850.2|18835.2|18805.2|18790.2|18860.2|18845.2|18805.2|18790.2|69
1604474400000|2020-11-04 07:20:00|18810.2|18795.2|18795.2|18780.2|18815.2|18800.2|18750.2|18735.2|96
1604474700000|2020-11-04 07:25:00|18800.2|18785.2|18755.2|18740.2|18810.2|18795.2|18745.2|18730.2|59
1604475000000|2020-11-04 07:30:00|18760.2|18745.2|18710.2|18695.2|18785.2|18770.2|18705.2|18690.2|76
1604475300000|2020-11-04 07:35:00|18715.2|18700.2|18685.2|18670.2|18715.2|18700.2|18670.2|18655.2|89
1604475600000|2020-11-04 07:40:00|18680.2|18665.2|18605.2|18590.2|18685.2|18670.2|18580.2|18565.2|258
1604475900000|2020-11-04 07:45:00|18610.2|18595.2|18535.2|18520.2|18635.2|18620.2|18530.2|18515.2|148
1604476200000|2020-11-04 07:50:00|18550.2|18535.2|18650.2|18635.2|18660.2|18645.2|18545.2|18530.2|92
1604476500000|2020-11-04 07:55:00|18645.2|18630.2|18670.2|18655.2|18670.2|18655.2|18610.2|18595.2|84
1604476800000|2020-11-04 08:00:00|18655.2|18640.2|18625.2|18610.2|18695.2|18680.2|18620.2|18605.2|656
1604477100000|2020-11-04 08:05:00|18635.2|18620.2|18665.2|18650.2|18665.2|18650.2|18575.2|18560.2|727
1604477400000|2020-11-04 08:10:00|18670.2|18655.2|18690.2|18675.2|18705.2|18690.2|18630.2|18615.2|854
1604477700000|2020-11-04 08:15:00|18680.2|18665.2|18825.2|18810.2|18825.2|18810.2|18680.2|18665.2|963
1604478000000|2020-11-04 08:20:00|18830.2|18815.2|18885.2|18870.2|18895.2|18880.2|18795.2|18780.2|700
1604478300000|2020-11-04 08:25:00|18870.2|18855.2|18885.2|18870.2|18890.2|18875.2|18785.2|18770.2|784
1604478600000|2020-11-04 08:30:00|18890.2|18875.2|18875.2|18860.2|18895.2|18880.2|18830.2|18815.2|471
1604478900000|2020-11-04 08:35:00|18880.2|18865.2|18820.2|18805.2|18890.2|18875.2|18810.2|18795.2|433
1604479200000|2020-11-04 08:40:00|18826.1|18811.1|18796.1|18781.1|18856.1|18841.1|18786.1|18771.1|554
1604479500000|2020-11-04 08:45:00|18801.1|18786.1|18871.1|18856.1|18886.1|18871.1|18796.1|18781.1|688
1604479800000|2020-11-04 08:50:00|18876.1|18861.1|18856.1|18841.1|18896.1|18881.1|18836.1|18821.1|333
1604480100000|2020-11-04 08:55:00|18861.1|18846.1|18886.1|18871.1|18911.1|18896.1|18841.1|18826.1|420
1604480400000|2020-11-04 09:00:00|18881.1|18866.1|18926.1|18911.1|18936.1|18921.1|18871.1|18856.1|486
1604480700000|2020-11-04 09:05:00|18921.1|18906.1|18916.1|18901.1|18951.1|18936.1|18916.1|18901.1|378
1604481000000|2020-11-04 09:10:00|18911.1|18896.1|18886.1|18871.1|18936.1|18921.1|18886.1|18871.1|283
1604481300000|2020-11-04 09:15:00|18891.1|18876.1|18976.1|18961.1|18991.1|18976.1|18891.1|18876.1|474
1604481600000|2020-11-04 09:20:00|18971.1|18956.1|18961.1|18946.1|18976.1|18961.1|18936.1|18921.1|268
1604481900000|2020-11-04 09:25:00|18956.1|18941.1|19026.1|19011.1|19026.1|19011.1|18951.1|18936.1|356
1604482200000|2020-11-04 09:30:00|19031.1|19016.1|19061.1|19046.1|19071.1|19056.1|19006.1|18991.1|1078
1604482500000|2020-11-04 09:35:00|19056.1|19041.1|19086.1|19071.1|19116.1|19101.1|19051.1|19036.1|703
1604482800000|2020-11-04 09:40:00|19081.1|19066.1|19106.1|19091.1|19116.1|19101.1|19021.1|19006.1|921
1604483100000|2020-11-04 09:45:00|19111.1|19096.1|19096.1|19081.1|19151.1|19136.1|19076.1|19061.1|508
1604483400000|2020-11-04 09:50:00|19101.1|19086.1|19096.1|19081.1|19141.1|19126.1|19091.1|19076.1|427
1604483700000|2020-11-04 09:55:00|19081.1|19066.1|19051.1|19036.1|19096.1|19081.1|19051.1|19036.1|277
1604484000000|2020-11-04 10:00:00|19046.1|19031.1|18991.1|18976.1|19051.1|19036.1|18981.1|18966.1|312
1604484300000|2020-11-04 10:05:00|18996.1|18981.1|18986.1|18971.1|19016.1|19001.1|18976.1|18961.1|291
1604484600000|2020-11-04 10:10:00|18991.1|18976.1|18981.1|18966.1|19001.1|18986.1|18951.1|18936.1|309
1604484900000|2020-11-04 10:15:00|18986.1|18971.1|18971.1|18956.1|19006.1|18991.1|18941.1|18926.1|316
1604485200000|2020-11-04 10:20:00|18966.1|18951.1|18946.1|18931.1|18971.1|18956.1|18936.1|18921.1|248
1604485500000|2020-11-04 10:25:00|18951.1|18936.1|18931.1|18916.1|18961.1|18946.1|18931.1|18916.1|187
1604485800000|2020-11-04 10:30:00|18926.1|18911.1|18921.1|18906.1|18941.1|18926.1|18906.1|18891.1|253
1604486100000|2020-11-04 10:35:00|18926.1|18911.1|18971.1|18956.1|18971.1|18956.1|18906.1|18891.1|223
1604486400000|2020-11-04 10:40:00|18966.1|18951.1|18966.1|18951.1|18986.1|18971.1|18961.1|18946.1|178
1604486700000|2020-11-04 10:45:00|18971.1|18956.1|19001.1|18986.1|19006.1|18991.1|18966.1|18951.1|117
1604487000000|2020-11-04 10:50:00|19006.1|18991.1|19036.1|19021.1|19041.1|19026.1|18986.1|18971.1|293
1604487300000|2020-11-04 10:55:00|19041.1|19026.1|18991.1|18976.1|19041.1|19026.1|18991.1|18976.1|220
1604487600000|2020-11-04 11:00:00|18986.1|18971.1|18976.1|18961.1|19026.1|19011.1|18976.1|18961.1|140
1604487900000|2020-11-04 11:05:00|18981.1|18966.1|18986.1|18971.1|19001.1|18986.1|18971.1|18956.1|173
1604488200000|2020-11-04 11:10:00|18976.1|18961.1|18986.1|18971.1|19021.1|19006.1|18976.1|18961.1|92
1604488500000|2020-11-04 11:15:00|18991.1|18976.1|18946.1|18931.1|18996.1|18981.1|18941.1|18926.1|108
1604488800000|2020-11-04 11:20:00|18951.1|18936.1|18941.1|18926.1|18966.1|18951.1|18931.1|18916.1|210
1604489100000|2020-11-04 11:25:00|18946.1|18931.1|18956.1|18941.1|18971.1|18956.1|18941.1|18926.1|178
1604489400000|2020-11-04 11:30:00|18961.1|18946.1|19011.1|18996.1|19011.1|18996.1|18956.1|18941.1|153
1604489700000|2020-11-04 11:35:00|19021.1|19006.1|19011.1|18996.1|19031.1|19016.1|19006.1|18991.1|124
1604490000000|2020-11-04 11:40:00|19006.1|18991.1|19051.1|19036.1|19056.1|19041.1|19006.1|18991.1|292
1604490300000|2020-11-04 11:45:00|19046.1|19031.1|19016.1|19001.1|19061.1|19046.1|19006.1|18991.1|183
1604490600000|2020-11-04 11:50:00|19021.1|19006.1|19031.1|19016.1|19046.1|19031.1|19021.1|19006.1|120
1604490900000|2020-11-04 11:55:00|19026.1|19011.1|19011.1|18996.1|19036.1|19021.1|19011.1|18996.1|86
1604491200000|2020-11-04 12:00:00|19006.1|18991.1|18991.1|18976.1|19021.1|19006.1|18991.1|18976.1|106
1604491500000|2020-11-04 12:05:00|18986.1|18971.1|19031.1|19016.1|19031.1|19016.1|18986.1|18971.1|76
1604491800000|2020-11-04 12:10:00|19026.1|19011.1|19076.1|19061.1|19081.1|19066.1|19026.1|19011.1|131
1604492100000|2020-11-04 12:15:00|19071.1|19056.1|19091.1|19076.1|19091.1|19076.1|19061.1|19046.1|279
1604492400000|2020-11-04 12:20:00|19096.1|19081.1|19101.1|19086.1|19111.1|19096.1|19086.1|19071.1|148
1604492700000|2020-11-04 12:25:00|19106.1|19091.1|19111.1|19096.1|19116.1|19101.1|19091.1|19076.1|166
1604493000000|2020-11-04 12:30:00|19116.1|19101.1|19136.1|19121.1|19136.1|19121.1|19101.1|19086.1|112
1604493300000|2020-11-04 12:35:00|19141.1|19126.1|19161.1|19146.1|19186.1|19171.1|19141.1|19126.1|331
1604493600000|2020-11-04 12:40:00|19156.9|19141.9|19171.9|19156.9|19181.9|19166.9|19146.9|19131.9|180
1604493900000|2020-11-04 12:45:00|19166.9|19151.9|19141.9|19126.9|19176.9|19161.9|19141.9|19126.9|160
1604494200000|2020-11-04 12:50:00|19136.9|19121.9|19171.9|19156.9|19176.9|19161.9|19136.9|19121.9|103
1604494500000|2020-11-04 12:55:00|19181.9|19166.9|19206.9|19191.9|19221.9|19206.9|19176.9|19161.9|237
1604494800000|2020-11-04 13:00:00|19211.9|19196.9|19221.9|19206.9|19236.9|19221.9|19191.9|19176.9|227
1604495100000|2020-11-04 13:05:00|19216.9|19201.9|19251.9|19236.9|19251.9|19236.9|19216.9|19201.9|192
1604495400000|2020-11-04 13:10:00|19256.9|19241.9|19236.9|19221.9|19261.9|19246.9|19221.9|19206.9|288
1604495700000|2020-11-04 13:15:00|19231.9|19216.9|19241.9|19226.9|19251.9|19236.9|19226.9|19211.9|386
1604496000000|2020-11-04 13:20:00|19246.9|19231.9|19346.9|19331.9|19346.9|19331.9|19241.9|19226.9|736
1604496300000|2020-11-04 13:25:00|19341.9|19326.9|19316.9|19301.9|19341.9|19326.9|19291.9|19276.9|296
1604496600000|2020-11-04 13:30:00|19311.9|19296.9|19311.9|19296.9|19316.9|19301.9|19286.9|19271.9|324
1604496900000|2020-11-04 13:35:00|19306.9|19291.9|19306.9|19291.9|19306.9|19291.9|19276.9|19261.9|126
1604497200000|2020-11-04 13:40:00|19301.9|19286.9|19291.9|19276.9|19311.9|19296.9|19286.9|19271.9|123
1604497500000|2020-11-04 13:45:00|19286.9|19271.9|19296.9|19281.9|19311.9|19296.9|19286.9|19271.9|108
1604497800000|2020-11-04 13:50:00|19306.9|19291.9|19296.9|19281.9|19306.9|19291.9|19291.9|19276.9|141
1604498100000|2020-11-04 13:55:00|19301.9|19286.9|19246.9|19231.9|19301.9|19286.9|19246.9|19231.9|207
1604498400000|2020-11-04 14:00:00|19241.9|19226.9|19261.9|19246.9|19266.9|19251.9|19241.9|19226.9|213
1604498700000|2020-11-04 14:05:00|19266.9|19251.9|19231.9|19216.9|19266.9|19251.9|19231.9|19216.9|160
1604499000000|2020-11-04 14:10:00|19221.9|19206.9|19201.9|19186.9|19231.9|19216.9|19186.9|19171.9|332
1604499300000|2020-11-04 14:15:00|19206.9|19191.9|19176.9|19161.9|19206.9|19191.9|19166.9|19151.9|241
1604499600000|2020-11-04 14:20:00|19181.9|19166.9|19151.9|19136.9|19181.9|19166.9|19146.9|19131.9|249
1604499900000|2020-11-04 14:25:00|19146.9|19131.9|19181.9|19166.9|19181.9|19166.9|19121.9|19106.9|168
1604500200000|2020-11-04 14:30:00|19191.9|19176.9|19151.9|19136.9|19216.9|19201.9|19151.9|19136.9|457
1604500500000|2020-11-04 14:35:00|19156.9|19141.9|19081.9|19066.9|19161.9|19146.9|19071.9|19056.9|503
1604500800000|2020-11-04 14:40:00|19086.9|19071.9|19141.9|19126.9|19146.9|19131.9|19076.9|19061.9|294
1604501100000|2020-11-04 14:45:00|19146.9|19131.9|19156.9|19141.9|19171.9|19156.9|19126.9|19111.9|217
1604501400000|2020-11-04 14:50:00|19151.9|19136.9|19161.9|19146.9|19166.9|19151.9|19146.9|19131.9|143
1604501700000|2020-11-04 14:55:00|19166.9|19151.9|19211.9|19196.9|19211.9|19196.9|19146.9|19131.9|178
1604502000000|2020-11-04 15:00:00|19201.9|19186.9|19226.9|19211.9|19236.9|19221.9|19201.9|19186.9|386
1604502300000|2020-11-04 15:05:00|19231.9|19216.9|19251.9|19236.9|19256.9|19241.9|19226.9|19211.9|282
1604502600000|2020-11-04 15:10:00|19251|19236|19276|19261|19286|19271|19246|19231|325
1604502900000|2020-11-04 15:15:00|19281|19266|19311|19296|19321|19306|19271|19256|347
1604503200000|2020-11-04 15:20:00|19316|19301|19316|19301|19341|19326|19306|19291|307
1604503500000|2020-11-04 15:25:00|19321|19306|19296|19281|19321|19306|19291|19276|282
1604503800000|2020-11-04 15:30:00|19306|19291|19331|19316|19341|19326|19301|19286|324
1604504100000|2020-11-04 15:35:00|19336|19321|19301|19286|19341|19326|19286|19271|278
1604504400000|2020-11-04 15:40:00|19306|19291|19316|19301|19321|19306|19296|19281|170
1604504700000|2020-11-04 15:45:00|19321|19306|19366|19351|19376|19361|19311|19296|377
1604505000000|2020-11-04 15:50:00|19371|19356|19396|19381|19401|19386|19356|19341|559
1604505300000|2020-11-04 15:55:00|19401|19386|19376|19361|19401|19386|19371|19356|341
1604505600000|2020-11-04 16:00:00|19381|19366|19376|19361|19411|19396|19366|19351|510
1604505900000|2020-11-04 16:05:00|19381|19366|19366|19351|19391|19376|19356|19341|414
1604506200000|2020-11-04 16:10:00|19361|19346|19326|19311|19371|19356|19326|19311|393
1604506500000|2020-11-04 16:15:00|19331|19316|19341|19326|19346|19331|19316|19301|525
1604506800000|2020-11-04 16:20:00|19336|19321|19366|19351|19371|19356|19321|19306|496
1604507100000|2020-11-04 16:25:00|19361|19346|19341|19326|19401|19386|19341|19326|700
1604507400000|2020-11-04 16:30:00|19346|19331|19361|19346|19391|19376|19346|19331|780
1604507700000|2020-11-04 16:35:00|19356|19341|19416|19401|19416|19401|19356|19341|438
1604508000000|2020-11-04 16:40:00|19411|19396|19361|19346|19411|19396|19361|19346|104
1604508300000|2020-11-04 16:45:00|19366|19351|19341|19326|19376|19361|19341|19326|61
1604508600000|2020-11-04 16:50:00|19346|19321|19366|19346|19371|19346|19341|19321|77
1604508900000|2020-11-04 16:55:00|19371|19341|19401|19381|19416|19396|19366|19341|72
1604509200000|2020-11-04 17:00:00|19406|19386|19406|19386|19416|19391|19391|19371|28
1604509500000|2020-11-04 17:05:00|19401|19381|19416|19391|19421|19401|19396|19371|67
1604509800000|2020-11-04 17:10:00|19411|19386|19401|19381|19416|19396|19396|19376|58
1604510100000|2020-11-04 17:15:00|19406|19386|19391|19366|19416|19391|19386|19366|32
1604510400000|2020-11-04 17:20:00|19386|19371|19421|19396|19426|19406|19386|19366|27
1604510700000|2020-11-04 17:25:00|19416|19391|19411|19386|19421|19401|19406|19386|25
1604511000000|2020-11-04 17:30:00|19416|19391|19416|19396|19421|19396|19406|19381|10
1604511300000|2020-11-04 17:35:00|19421|19391|19406|19381|19421|19391|19396|19371|37
1604511600000|2020-11-04 17:40:00|19411|19386|19406|19381|19416|19396|19396|19371|21
1604511900000|2020-11-04 17:45:00|19401|19386|19396|19371|19406|19386|19391|19366|30
1604512200000|2020-11-04 17:50:00|19391|19376|19371|19351|19391|19376|19371|19351|16
1604512500000|2020-11-04 17:55:00|19376|19356|19386|19361|19391|19366|19376|19351|13
1604512800000|2020-11-04 18:00:00|19381|19366|19381|19356|19391|19366|19371|19346|2
1604513100000|2020-11-04 18:05:00|19386|19361|19366|19341|19386|19366|19351|19326|16
1604513400000|2020-11-04 18:10:00|19361|19336|19381|19356|19386|19361|19361|19336|6
1604513700000|2020-11-04 18:15:00|19386|19361|19371|19346|19386|19361|19371|19346|0
1604514000000|2020-11-04 18:20:00|19366|19351|19371|19346|19371|19351|19366|19346|3
1604514300000|2020-11-04 18:25:00|19366|19341|19371|19346|19381|19356|19361|19341|6
1604514600000|2020-11-04 18:30:00|19366|19351|19396|19376|19401|19376|19361|19336|8
1604514900000|2020-11-04 18:35:00|19401|19371|19386|19361|19401|19381|19386|19361|5
1604515200000|2020-11-04 18:40:00|19381|19356|19341|19316|19386|19361|19331|19306|29
1604515500000|2020-11-04 18:45:00|19336|19321|19341|19316|19351|19326|19336|19316|12
1604515800000|2020-11-04 18:50:00|19336|19311|19341|19316|19341|19321|19331|19311|8
1604516100000|2020-11-04 18:55:00|19336|19311|19336|19316|19341|19316|19326|19306|11
1604516400000|2020-11-04 19:00:00|19341|19311|19346|19326|19366|19341|19336|19311|35
1604516700000|2020-11-04 19:05:00|19351|19321|19346|19326|19366|19341|19341|19321|6
1604517000000|2020-11-04 19:10:00|19351|19331|19346|19326|19356|19331|19346|19321|6
1604517300000|2020-11-04 19:15:00|19351|19321|19341|19321|19351|19326|19331|19311|9
1604517600000|2020-11-04 19:20:00|19346|19326|19356|19331|19371|19346|19341|19321|56
1604517900000|2020-11-04 19:25:00|19351|19326|19346|19331|19356|19336|19346|19321|22
1604518200000|2020-11-04 19:30:00|19341|19326|19331|19316|19341|19326|19331|19316|3
1604518500000|2020-11-04 19:35:00|19341|19326|19341|19326|19341|19326|19341|19326|8
1604518800000|2020-11-04 19:40:00|19326|19311|19311|19296|19326|19311|19306|19291|18
1604519100000|2020-11-04 19:45:00|19316|19301|19311|19296|19321|19306|19311|19296|20
1604519400000|2020-11-04 19:50:00|19316|19301|19311|19296|19316|19301|19311|19296|4
1604519700000|2020-11-04 19:55:00|||||||||3
1604520000000|2020-11-04 20:00:00|19306|19291|19281|19266|19311|19296|19281|19266|15
1604520300000|2020-11-04 20:05:00|19276|19261|19281|19266|19281|19266|19271|19256|9
1604520600000|2020-11-04 20:10:00|19276|19261|19271|19256|19276|19261|19271|19256|5
1604520900000|2020-11-04 20:15:00|19266|19251|19261|19246|19276|19261|19261|19246|16
1604521200000|2020-11-04 20:20:00|19266|19251|19271|19256|19271|19256|19266|19251|9
1604521500000|2020-11-04 20:25:00|19276|19261|19261|19246|19281|19266|19261|19246|21
1604521800000|2020-11-04 20:30:00|19266|19251|19276|19261|19276|19261|19261|19246|19
1604522100000|2020-11-04 20:35:00|19271|19256|19276|19261|19276|19261|19261|19246|10
1604522400000|2020-11-04 20:40:00|19291|19276|19296|19281|19301|19286|19271|19256|45
1604522700000|2020-11-04 20:45:00|19291|19276|19276|19261|19301|19286|19276|19261|50
1604523000000|2020-11-04 20:50:00|19286|19271|19286|19271|19286|19271|19266|19251|31
1604523300000|2020-11-04 20:55:00|19281|19266|19241|19226|19281|19266|19241|19226|38
1604523600000|2020-11-04 21:00:00|19284.2|19244.2|19274.8|19234.8|19285.9|19245.9|19259.6|19219.6|0
1604523900000|2020-11-04 21:05:00|19275|19235|19288.3|19248.3|19302.4|19262.4|19273.6|19233.6|0
1604524200000|2020-11-04 21:10:00|19288.6|19248.6|19282.8|19242.8|19295|19255|19274.8|19234.8|0
1604524500000|2020-11-04 21:15:00|19283|19243|19285.1|19245.1|19287.1|19247.1|19281.5|19241.5|0
1604524800000|2020-11-04 21:20:00|19285.6|19245.6|19288.6|19248.6|19289.7|19249.7|19285.6|19245.6|0
1604525100000|2020-11-04 21:25:00|19289.1|19249.1|19294.1|19254.1|19294.6|19254.6|19288.6|19248.6|0
1604525400000|2020-11-04 21:30:00|19295.4|19255.4|19316.2|19276.2|19316.2|19276.2|19293.6|19253.6|0
1604525700000|2020-11-04 21:35:00|19317.7|19277.7|19332.7|19292.7|19340.1|19300.1|19316|19276|0
1604526000000|2020-11-04 21:40:00|19333|19293|19341.3|19301.3|19343.8|19303.8|19333|19293|0
1604526300000|2020-11-04 21:45:00|19341.6|19301.6|19338.9|19298.9|19343.8|19303.8|19327.3|19287.3|0
1604526600000|2020-11-04 21:50:00|19339.3|19299.3|19312.6|19272.6|19343.8|19303.8|19307.1|19267.1|0
1604526900000|2020-11-04 21:55:00|19312.8|19272.8|19296.7|19256.7|19317.5|19277.5|19296.1|19256.1|0
1604527200000|2020-11-04 22:00:00|19298.2|19258.2|19306.4|19266.4|19308.4|19268.4|19296.2|19256.2|0
1604527500000|2020-11-04 22:05:00|19305.9|19265.9|19301.3|19261.3|19305.9|19265.9|19299.3|19259.3|0
1604527800000|2020-11-04 22:10:00|19302.8|19262.8|19308.9|19268.9|19314|19274|19302.8|19262.8|0
1604528100000|2020-11-04 22:15:00|19309.5|19269.5|19314.5|19274.5|19316.1|19276.1|19309.5|19269.5|0
1604528400000|2020-11-04 22:20:00|19315.1|19275.1|19312.5|19272.5|19315.1|19275.1|19310.5|19270.5|0
1604528700000|2020-11-04 22:25:00|19313|19273|19313.5|19273.5|19314.5|19274.5|19311.5|19271.5|0
1604529000000|2020-11-04 22:30:00|19314|19274|19313|19273|19314|19274|19312.5|19272.5|0
1604529300000|2020-11-04 22:35:00|19313.5|19273.5|19314.5|19274.5|19314.5|19274.5|19313|19273|0
1604529600000|2020-11-04 22:40:00|19315.1|19275.1|19315.6|19275.6|19315.6|19275.6|19315.1|19275.1|0
1604529900000|2020-11-04 22:45:00|19316.6|19276.6|19315.1|19275.1|19316.6|19276.6|19314.5|19274.5|0
1604530200000|2020-11-04 22:50:00|19314.5|19274.5|19315.6|19275.6|19316.6|19276.6|19314.5|19274.5|0
1604530500000|2020-11-04 22:55:00|19316.1|19276.1|19318.1|19278.1|19320.2|19280.2|19315.6|19275.6|0
1604530800000|2020-11-04 23:00:00|19322.9|19282.9|19291.8|19251.8|19327.3|19287.3|19280.2|19240.2|0
1604531100000|2020-11-04 23:05:00|19292.2|19252.2|19275.8|19235.8|19294.2|19254.2|19267.9|19227.9|0
1604531400000|2020-11-04 23:10:00|19275.7|19235.7|19275.8|19235.8|19288|19248|19266|19226|0
1604531700000|2020-11-04 23:15:00|19275.7|19235.7|19300.3|19260.3|19309.4|19269.4|19270.3|19230.3|0
1604532000000|2020-11-04 23:20:00|19300.9|19260.9|19324.2|19284.2|19325.4|19285.4|19300.9|19260.9|0
1604532300000|2020-11-04 23:25:00|19323.8|19283.8|19306.4|19266.4|19323.8|19283.8|19305.2|19265.2|0
1604532600000|2020-11-04 23:30:00|19306.9|19266.9|19294.1|19254.1|19315.6|19275.6|19286.2|19246.2|0
1604532900000|2020-11-04 23:35:00|19294|19254|19247|19207|19294|19254|19239.7|19199.7|0
1604533200000|2020-11-04 23:40:00|19247.4|19207.4|19248.5|19208.5|19259|19219|19242.1|19202.1|0
1604533500000|2020-11-04 23:45:00|19248.4|19208.4|19244.8|19204.8|19253.4|19213.4|19239.3|19199.3|0
1604533800000|2020-11-04 23:50:00|19244.9|19204.9|19269.3|19229.3|19273.6|19233.6|19243.6|19203.6|0
1604534100000|2020-11-04 23:55:00|19269.5|19229.5|19265|19225|19271.2|19231.2|19261.9|19221.9|0
1604534400000|2020-11-05 00:00:00|19265.3|19225.3|19272.4|19232.4|19277.9|19237.9|19249.1|19209.1|0
1604534700000|2020-11-05 00:05:00|19272.2|19232.2|19260.7|19220.7|19274.2|19234.2|19254.1|19214.1|0
1604535000000|2020-11-05 00:10:00|19260.6|19220.6|19264.4|19224.4|19272.4|19232.4|19255.3|19215.3|0
1604535300000|2020-11-05 00:15:00|19264.7|19224.7|19276.4|19236.4|19295.9|19255.9|19264.7|19224.7|0
1604535600000|2020-11-05 00:20:00|19276.2|19236.2|19300.5|19260.5|19300.5|19260.5|19270.4|19230.4|0
1604535900000|2020-11-05 00:25:00|19300.7|19260.7|19327.3|19287.3|19327.3|19287.3|19300.5|19260.5|0
1604536200000|2020-11-05 00:30:00|19328.3|19288.3|19339.2|19299.2|19342.2|19302.2|19324|19284|0
1604536500000|2020-11-05 00:35:00|19339.3|19299.3|19318.9|19278.9|19347.7|19307.7|19315.8|19275.8|0
1604536800000|2020-11-05 00:40:00|19319|19279|19334.1|19294.1|19337|19297|19312.7|19272.7|0
1604537100000|2020-11-05 00:45:00|19334.2|19294.2|19337.5|19297.5|19342.9|19302.9|19324.9|19284.9|0
1604537400000|2020-11-05 00:50:00|19337.4|19297.4|19323.9|19283.9|19337.4|19297.4|19313.1|19273.1|0
1604537700000|2020-11-05 00:55:00|19324|19284|19324.9|19284.9|19324.9|19284.9|19312.9|19272.9|0
1604538000000|2020-11-05 01:00:00|19324.8|19284.8|19336.6|19296.6|19348.7|19308.7|19319.4|19279.4|0
1604538300000|2020-11-05 01:05:00|19336.7|19296.7|19315.2|19275.2|19342|19302|19312|19272|0
1604538600000|2020-11-05 01:10:00|19315.4|19275.4|19317.8|19277.8|19323.7|19283.7|19311.7|19271.7|0
1604538900000|2020-11-05 01:15:00|19317.7|19277.7|19318.9|19278.9|19330.2|19290.2|19312|19272|0
1604539200000|2020-11-05 01:20:00|19319.1|19279.1|19311.1|19271.1|19341.7|19301.7|19310.5|19270.5|0
1604539500000|2020-11-05 01:25:00|19311.3|19271.3|19324.9|19284.9|19325.1|19285.1|19305.5|19265.5|0
1604539800000|2020-11-05 01:30:00|19324.8|19284.8|19317.5|19277.5|19330.4|19290.4|19299.7|19259.7|0
1604540100000|2020-11-05 01:35:00|19317.4|19277.4|19323.4|19283.4|19340.4|19300.4|19311.4|19271.4|0
1604540400000|2020-11-05 01:40:00|19323.5|19283.5|19335|19295|19341|19301|19317.7|19277.7|0
1604540700000|2020-11-05 01:45:00|19335.1|19295.1|19346.6|19306.6|19347.1|19307.1|19335.1|19295.1|0
1604541000000|2020-11-05 01:50:00|19346.8|19306.8|19312.2|19272.2|19352.2|19312.2|19312.2|19272.2|0
1604541300000|2020-11-05 01:55:00|19312.3|19272.3|19324.2|19284.2|19330.1|19290.1|19312.3|19272.3|0
1604541600000|2020-11-05 02:00:00|19326.2|19286.2|19347|19307|19349.8|19309.8|19324.7|19284.7|0
1604541900000|2020-11-05 02:05:00|19347.1|19307.1|19346.4|19306.4|19352.6|19312.6|19322.7|19282.7|0
1604542200000|2020-11-05 02:10:00|19346.2|19306.2|19310.3|19270.3|19346.2|19306.2|19310.3|19270.3|0
1604542500000|2020-11-05 02:15:00|19312.3|19272.3|19281.7|19241.7|19316.3|19276.3|19281.5|19241.5|0
1604542800000|2020-11-05 02:20:00|19281.5|19241.5|19273.9|19233.9|19298|19258|19267.9|19227.9|0
1604543100000|2020-11-05 02:25:00|19274|19234|19275.7|19235.7|19281.3|19241.3|19268.6|19228.6|0
1604543400000|2020-11-05 02:30:00|19275.8|19235.8|19288.7|19248.7|19294.1|19254.1|19263.9|19223.9|0
1604543700000|2020-11-05 02:35:00|19288.8|19248.8|19299.7|19259.7|19300.2|19260.2|19285.3|19245.3|0
1604544000000|2020-11-05 02:40:00|19299.6|19259.6|19294.2|19254.2|19303.4|19263.4|19288.4|19248.4|0
1604544300000|2020-11-05 02:45:00|19294.4|19254.4|19306.6|19266.6|19312.2|19272.2|19294.2|19254.2|0
1604544600000|2020-11-05 02:50:00|19306.8|19266.8|19294.6|19254.6|19307.1|19267.1|19283.4|19243.4|0
1604544900000|2020-11-05 02:55:00|19294.5|19254.5|19283.8|19243.8|19294.6|19254.6|19271.9|19231.9|0
1604545200000|2020-11-05 03:00:00|19283.7|19243.7|19308.2|19268.2|19313.5|19273.5|19283.6|19243.6|0
1604545500000|2020-11-05 03:05:00|19308.3|19268.3|19321.6|19281.6|19324.6|19284.6|19301.8|19261.8|0
1604545800000|2020-11-05 03:10:00|19322.7|19282.7|19318.6|19278.6|19324.4|19284.4|19317.6|19277.6|0
1604546100000|2020-11-05 03:15:00|19318.8|19278.8|19337.9|19297.9|19341|19301|19313|19273|0
1604546400000|2020-11-05 03:20:00|19338|19298|19357.4|19317.4|19368.6|19328.6|19326.9|19286.9|0
1604546700000|2020-11-05 03:25:00|19357.5|19317.5|19361.9|19321.9|19364.4|19324.4|19345.7|19305.7|0
1604547000000|2020-11-05 03:30:00|19362|19322|19366.8|19326.8|19375.9|19335.9|19355.3|19315.3|0
1604547300000|2020-11-05 03:35:00|19365.8|19325.8|19383.1|19343.1|19389.1|19349.1|19346.8|19306.8|0
1604547600000|2020-11-05 03:40:00|19383.3|19343.3|19388.5|19348.5|19404.9|19364.9|19383.3|19343.3|0
1604547900000|2020-11-05 03:45:00|19388.4|19348.4|19400.7|19360.7|19406.7|19366.7|19376.5|19336.5|0
1604548200000|2020-11-05 03:50:00|19401.8|19361.8|19401.9|19361.9|19422.1|19382.1|19400.4|19360.4|0
1604548500000|2020-11-05 03:55:00|19401.8|19361.8|19392.8|19352.8|19401.9|19361.9|19380.7|19340.7|0
1604548800000|2020-11-05 04:00:00|19391.8|19351.8|19389.5|19349.5|19391.8|19351.8|19378.2|19338.2|0
1604549100000|2020-11-05 04:05:00|19389.6|19349.6|19394.9|19354.9|19400.7|19360.7|19383.4|19343.4|0
1604549400000|2020-11-05 04:10:00|19395|19355|19408.3|19368.3|19420.1|19380.1|19388.9|19348.9|0
1604549700000|2020-11-05 04:15:00|19410.4|19370.4|19408.5|19368.5|19426.5|19386.5|19408.5|19368.5|0
1604550000000|2020-11-05 04:20:00|19408.6|19368.6|19390|19350|19413.9|19373.9|19389.8|19349.8|0
1604550300000|2020-11-05 04:25:00|19390.1|19350.1|19366.3|19326.3|19390.2|19350.2|19366.2|19326.2|0
1604550600000|2020-11-05 04:30:00|19366.5|19326.5|19378.2|19338.2|19396.2|19356.2|19360.9|19320.9|0
1604550900000|2020-11-05 04:35:00|19379.3|19339.3|19396|19356|19401.5|19361.5|19378.2|19338.2|0
1604551200000|2020-11-05 04:40:00|19395.9|19355.9|19389.5|19349.5|19402.8|19362.8|19386.7|19346.7|0
1604551500000|2020-11-05 04:45:00|19389.6|19349.6|19389.4|19349.4|19401.4|19361.4|19383.4|19343.4|0
1604551800000|2020-11-05 04:50:00|19389.3|19349.3|19392.3|19352.3|19401.3|19361.3|19383.7|19343.7|0
1604552100000|2020-11-05 04:55:00|19392.1|19352.1|19392.6|19352.6|19396.4|19356.4|19389.7|19349.7|0
1604552400000|2020-11-05 05:00:00|19391.6|19351.6|19364.8|19324.8|19395.5|19355.5|19358.8|19318.8|0
1604552700000|2020-11-05 05:05:00|19364.7|19324.7|19371|19331|19377.1|19337.1|19358.6|19318.6|0
1604553000000|2020-11-05 05:10:00|19370.8|19330.8|19388.1|19348.1|19388.1|19348.1|19365|19325|0
1604553300000|2020-11-05 05:15:00|19390.2|19350.2|19410.5|19370.5|19416.8|19376.8|19382.2|19342.2|0
1604553600000|2020-11-05 05:20:00|19410.4|19370.4|19392.8|19352.8|19416.1|19376.1|19386.7|19346.7|0
1604553900000|2020-11-05 05:25:00|19392.7|19352.7|19403.4|19363.4|19404.1|19364.1|19392.1|19352.1|0
1604554200000|2020-11-05 05:30:00|19403.5|19363.5|19398.1|19358.1|19409.7|19369.7|19391.9|19351.9|0
1604554500000|2020-11-05 05:35:00|19398|19358|19411.6|19371.6|19420.3|19380.3|19392.8|19352.8|0
1604554800000|2020-11-05 05:40:00|19411.5|19371.5|19428.6|19388.6|19428.8|19388.8|19405.4|19365.4|0
1604555100000|2020-11-05 05:45:00|19428.7|19388.7|19429.8|19389.8|19436|19396|19424|19384|0
1604555400000|2020-11-05 05:50:00|19429.9|19389.9|19442.3|19402.3|19447.8|19407.8|19429.7|19389.7|0
1604555700000|2020-11-05 05:55:00|19442.4|19402.4|19472.1|19432.1|19479.6|19439.6|19442.2|19402.2|0
1604556000000|2020-11-05 06:00:00|19472|19432|19454.5|19414.5|19489.4|19449.4|19454.1|19414.1|0
1604556300000|2020-11-05 06:05:00|19454.2|19414.2|19440.4|19400.4|19460.6|19420.6|19440.2|19400.2|0
1604556600000|2020-11-05 06:10:00|19440.5|19400.5|19439.5|19399.5|19446.5|19406.5|19423|19383|0
1604556900000|2020-11-05 06:15:00|19439.3|19399.3|19422.6|19382.6|19445.9|19405.9|19416.7|19376.7|0
1604557200000|2020-11-05 06:20:00|19422.5|19382.5|19429.6|19389.6|19433.9|19393.9|19416.9|19376.9|0
1604557500000|2020-11-05 06:25:00|19426.2|19386.2|19401.8|19361.8|19426.2|19386.2|19396.1|19356.1|0
1604557800000|2020-11-05 06:30:00|19399.7|19359.7|19406.9|19366.9|19406.9|19366.9|19384.1|19344.1|0
1604558100000|2020-11-05 06:35:00|19406.8|19366.8|19425.1|19385.1|19425.6|19385.6|19400.6|19360.6|0
1604558400000|2020-11-05 06:40:00|19425|19385|19448.5|19408.5|19448.6|19408.6|19419.2|19379.2|0
1604558700000|2020-11-05 06:45:00|19447.5|19407.5|19447.9|19407.9|19450.8|19410.8|19441.8|19401.8|0
1604559000000|2020-11-05 06:50:00|19447.8|19407.8|19429.9|19389.9|19447.8|19407.8|19429.8|19389.8|0
1604559300000|2020-11-05 06:55:00|19429.8|19389.8|19419.4|19379.4|19440.7|19400.7|19418.3|19378.3|0
1604559600000|2020-11-05 07:00:00|19421.1|19381.1|19446|19431|19446|19431|19376|19355.7|101
1604559900000|2020-11-05 07:05:00|19431|19416|19436|19421|19446|19431|19426|19411|66
1604560200000|2020-11-05 07:10:00|19441|19426|19461|19446|19471|19456|19441|19426|36
1604560500000|2020-11-05 07:15:00|19471|19456|19446|19431|19471|19456|19446|19431|11
1604560800000|2020-11-05 07:20:00|19451|19436|19476|19461|19476|19461|19441|19426|29
1604561100000|2020-11-05 07:25:00|19466|19451|19526|19511|19526|19511|19461|19446|56
1604561400000|2020-11-05 07:30:00|19521|19506|19506|19491|19521|19506|19491|19476|31
1604561700000|2020-11-05 07:35:00|19501|19486|19526|19511|19531|19516|19496|19481|101
1604562000000|2020-11-05 07:40:00|19531|19516|19516|19501|19536|19521|19516|19501|16
1604562300000|2020-11-05 07:45:00|19531|19516|19526|19511|19546|19531|19521|19506|56
1604562600000|2020-11-05 07:50:00|19521|19506|19531|19516|19531|19516|19516|19501|42
1604562900000|2020-11-05 07:55:00|19536|19521|19546|19531|19556|19541|19521|19506|161
1604563200000|2020-11-05 08:00:00|19536|19521|19561|19546|19576|19561|19496|19481|1213
1604563500000|2020-11-05 08:05:00|19556|19541|19621|19606|19626|19611|19541|19526|669
1604563800000|2020-11-05 08:10:00|19616|19601|19586|19571|19621|19606|19571|19556|544
1604564100000|2020-11-05 08:15:00|19581|19566|19641|19626|19646|19631|19581|19566|576
1604564400000|2020-11-05 08:20:00|19636|19621|19656|19641|19676|19661|19621|19606|526
1604564700000|2020-11-05 08:25:00|19661|19646|19606|19591|19681|19666|19596|19581|618
1604565000000|2020-11-05 08:30:00|19611|19596|19616|19601|19616|19601|19571|19556|427
1604565300000|2020-11-05 08:35:00|19606|19591|19641|19626|19646|19631|19606|19591|202
1604565600000|2020-11-05 08:40:00|19638|19623|19608|19593|19643|19628|19598|19583|423
1604565900000|2020-11-05 08:45:00|19613|19598|19643|19628|19653|19638|19608|19593|333
1604566200000|2020-11-05 08:50:00|19648|19633|19643|19628|19658|19643|19628|19613|194
1604566500000|2020-11-05 08:55:00|19638|19623|19643|19628|19648|19633|19598|19583|409
1604566800000|2020-11-05 09:00:00|19638|19623|19593|19578|19643|19628|19583|19568|292
1604567100000|2020-11-05 09:05:00|19588|19573|19573|19558|19593|19578|19573|19558|261
1604567400000|2020-11-05 09:10:00|19568|19553|19568|19553|19588|19573|19553|19538|315
1604567700000|2020-11-05 09:15:00|19573|19558|19578|19563|19603|19588|19573|19558|235
1604568000000|2020-11-05 09:20:00|19573|19558|19598|19583|19598|19583|19558|19543|300
1604568300000|2020-11-05 09:25:00|19593|19578|19593|19578|19598|19583|19578|19563|160
1604568600000|2020-11-05 09:30:00|19598|19583|19593|19578|19603|19588|19568|19553|253
1604568900000|2020-11-05 09:35:00|19598|19583|19628|19613|19633|19618|19598|19583|142
1604569200000|2020-11-05 09:40:00|19623|19608|19663|19648|19663|19648|19623|19608|171
1604569500000|2020-11-05 09:45:00|19658|19643|19668|19653|19683|19668|19658|19643|260
1604569800000|2020-11-05 09:50:00|19673|19658|19683|19668|19688|19673|19663|19648|211
1604570100000|2020-11-05 09:55:00|19688|19673|19668|19653|19693|19678|19663|19648|152
1604570400000|2020-11-05 10:00:00|19673|19658|19673|19658|19678|19663|19643|19628|353
1604570700000|2020-11-05 10:05:00|19668|19653|19713|19698|19713|19698|19668|19653|396
1604571000000|2020-11-05 10:10:00|19708|19693|19708|19693|19723|19708|19708|19693|361
1604571300000|2020-11-05 10:15:00|19703|19688|19713|19698|19728|19713|19703|19688|308
1604571600000|2020-11-05 10:20:00|19718|19703|19733|19718|19733|19718|19708|19693|216
1604571900000|2020-11-05 10:25:00|19728|19713|19678|19663|19728|19713|19673|19658|248
1604572200000|2020-11-05 10:30:00|19673|19658|19703|19688|19703|19688|19663|19648|159
1604572500000|2020-11-05 10:35:00|19698|19683|19698|19683|19728|19713|19693|19678|230
1604572800000|2020-11-05 10:40:00|19703|19688|19708|19693|19738|19723|19698|19683|423
1604573100000|2020-11-05 10:45:00|19703|19688|19713|19698|19723|19708|19703|19688|120
1604573400000|2020-11-05 10:50:00|19708|19693|19693|19678|19713|19698|19683|19668|242
1604573700000|2020-11-05 10:55:00|19698|19683|19718|19703|19723|19708|19693|19678|160
1604574000000|2020-11-05 11:00:00|19713|19698|19678|19663|19713|19698|19668|19653|233
1604574300000|2020-11-05 11:05:00|19673|19658|19663|19648|19693|19678|19663|19648|152
1604574600000|2020-11-05 11:10:00|19668|19653|19693|19678|19708|19693|19663|19648|127
1604574900000|2020-11-05 11:15:00|19688|19673|19728|19713|19728|19713|19688|19673|227
1604575200000|2020-11-05 11:20:00|19723|19708|19743|19728|19748|19733|19718|19703|138
1604575500000|2020-11-05 11:25:00|19748|19733|19758|19743|19758|19743|19728|19713|208
1604575800000|2020-11-05 11:30:00|19753|19738|19693|19678|19753|19738|19693|19678|140
1604576100000|2020-11-05 11:35:00|19698|19683|19703|19688|19708|19693|19688|19673|153
1604576400000|2020-11-05 11:40:00|19708|19693|19718|19703|19728|19713|19698|19683|67
1604576700000|2020-11-05 11:45:00|19723|19708|19718|19703|19738|19723|19713|19698|93
1604577000000|2020-11-05 11:50:00|19713|19698|19718|19703|19728|19713|19698|19683|99
1604577300000|2020-11-05 11:55:00|19723|19708|19748|19733|19758|19743|19723|19708|131
1604577600000|2020-11-05 12:00:00|19753|19738|19703|19688|19753|19738|19698|19683|147
1604577900000|2020-11-05 12:05:00|19698|19683|19683|19668|19698|19683|19673|19658|169
1604578200000|2020-11-05 12:10:00|19678|19663|19668|19653|19683|19668|19663|19648|142
1604578500000|2020-11-05 12:15:00|19673|19658|19698|19683|19703|19688|19673|19658|173
1604578800000|2020-11-05 12:20:00|19688|19673|19688|19673|19688|19673|19673|19658|103
1604579100000|2020-11-05 12:25:00|19683|19668|19698|19683|19698|19683|19678|19663|116
1604579400000|2020-11-05 12:30:00|19703|19688|19703|19688|19708|19693|19693|19678|209
1604579700000|2020-11-05 12:35:00|19708|19693|19713|19698|19723|19708|19703|19688|154
1604580000000|2020-11-05 12:40:00|19712|19697|19727|19712|19732|19717|19707|19692|88
1604580300000|2020-11-05 12:45:00|19732|19717|19717|19702|19737|19722|19712|19697|97
1604580600000|2020-11-05 12:50:00|19722|19707|19732|19717|19737|19722|19697|19682|76
1604580900000|2020-11-05 12:55:00|19737|19722|19742|19727|19742|19727|19737|19722|53
1604581200000|2020-11-05 13:00:00|19737|19722|19717|19702|19737|19722|19717|19702|92
1604581500000|2020-11-05 13:05:00|19722|19707|19707|19692|19727|19712|19707|19692|112
1604581800000|2020-11-05 13:10:00|19712|19697|19722|19707|19722|19707|19707|19692|99
1604582100000|2020-11-05 13:15:00|19727|19712|19692|19677|19727|19712|19692|19677|110
1604582400000|2020-11-05 13:20:00|19697|19682|19707|19692|19707|19692|19692|19677|84
1604582700000|2020-11-05 13:25:00|19702|19687|19702|19687|19707|19692|19702|19687|48
1604583000000|2020-11-05 13:30:00|19697|19682|19717|19702|19717|19702|19697|19682|79
1604583300000|2020-11-05 13:35:00|19722|19707|19717|19702|19732|19717|19712|19697|86
1604583600000|2020-11-05 13:40:00|19712|19697|19712|19697|19722|19707|19707|19692|116
1604583900000|2020-11-05 13:45:00|19717|19702|19717|19702|19727|19712|19707|19692|68
1604584200000|2020-11-05 13:50:00|19722|19707|19732|19717|19737|19722|19717|19702|203
1604584500000|2020-11-05 13:55:00|19737|19722|19717|19702|19747|19732|19717|19702|158
1604584800000|2020-11-05 14:00:00|19712|19697|19697|19682|19732|19717|19697|19682|112
1604585100000|2020-11-05 14:05:00|19702|19687|19682|19667|19702|19687|19682|19667|177
1604585400000|2020-11-05 14:10:00|19677|19662|19667|19652|19677|19662|19662|19647|130
1604585700000|2020-11-05 14:15:00|19657|19642|19667|19652|19687|19672|19657|19642|137
1604586000000|2020-11-05 14:20:00|19672|19657|19682|19667|19682|19667|19672|19657|104
1604586300000|2020-11-05 14:25:00|19677|19662|19697|19682|19697|19682|19672|19657|144
1604586600000|2020-11-05 14:30:00|19692|19677|19692|19677|19697|19682|19672|19657|299
1604586900000|2020-11-05 14:35:00|19687|19672|19712|19697|19722|19707|19687|19672|401
1604587200000|2020-11-05 14:40:00|19717|19702|19712|19697|19722|19707|19697|19682|137
1604587500000|2020-11-05 14:45:00|19717|19702|19712|19697|19737|19722|19712|19697|177
1604587800000|2020-11-05 14:50:00|19702|19687|19737|19722|19742|19727|19702|19687|184
1604588100000|2020-11-05 14:55:00|19742|19727|19737|19722|19752|19737|19732|19717|305
1604588400000|2020-11-05 15:00:00|19742|19727|19737|19722|19747|19732|19727|19712|165
1604588700000|2020-11-05 15:05:00|19732|19717|19762|19747|19767|19752|19732|19717|213
1604589000000|2020-11-05 15:10:00|19759.7|19744.7|19764.7|19749.7|19764.7|19749.7|19749.7|19734.7|140
1604589300000|2020-11-05 15:15:00|19769.7|19754.7|19779.7|19764.7|19784.7|19769.7|19764.7|19749.7|306
1604589600000|2020-11-05 15:20:00|19774.7|19759.7|19764.7|19749.7|19784.7|19769.7|19764.7|19749.7|172
1604589900000|2020-11-05 15:25:00|19759.7|19744.7|19709.7|19694.7|19759.7|19744.7|19709.7|19694.7|408
1604590200000|2020-11-05 15:30:00|19714.7|19699.7|19734.7|19719.7|19734.7|19719.7|19709.7|19694.7|300
1604590500000|2020-11-05 15:35:00|19729.7|19714.7|19724.7|19709.7|19754.7|19739.7|19714.7|19699.7|294
1604590800000|2020-11-05 15:40:00|19719.7|19704.7|19754.7|19739.7|19759.7|19744.7|19719.7|19704.7|196
1604591100000|2020-11-05 15:45:00|19759.7|19744.7|19779.7|19764.7|19794.7|19779.7|19749.7|19734.7|327
1604591400000|2020-11-05 15:50:00|19774.7|19759.7|19769.7|19754.7|19784.7|19769.7|19764.7|19749.7|383
1604591700000|2020-11-05 15:55:00|19774.7|19759.7|19784.7|19769.7|19794.7|19779.7|19769.7|19754.7|383
1604592000000|2020-11-05 16:00:00|19789.7|19774.7|19774.7|19759.7|19789.7|19774.7|19769.7|19754.7|1238
1604592300000|2020-11-05 16:05:00|19769.7|19754.7|19754.7|19739.7|19779.7|19764.7|19749.7|19734.7|312
1604592600000|2020-11-05 16:10:00|19749.7|19734.7|19749.7|19734.7|19754.7|19739.7|19729.7|19714.7|215
1604592900000|2020-11-05 16:15:00|19754.7|19739.7|19764.7|19749.7|19769.7|19754.7|19754.7|19739.7|196
1604593200000|2020-11-05 16:20:00|19759.7|19744.7|19739.7|19724.7|19759.7|19744.7|19734.7|19719.7|391
1604593500000|2020-11-05 16:25:00|19744.7|19729.7|19744.7|19729.7|19754.7|19739.7|19734.7|19719.7|505
1604593800000|2020-11-05 16:30:00|19739.7|19724.7|19734.7|19719.7|19749.7|19734.7|19724.7|19709.7|609
1604594100000|2020-11-05 16:35:00|19739.7|19724.7|19709.7|19694.7|19739.7|19724.7|19709.7|19694.7|502
1604594400000|2020-11-05 16:40:00|19714.7|19699.7|19714.7|19699.7|19724.7|19709.7|19714.7|19699.7|142
1604594700000|2020-11-05 16:45:00|19729.7|19714.7|19744.7|19729.7|19744.7|19729.7|19724.7|19709.7|54
1604595000000|2020-11-05 16:50:00|19749.7|19724.7|19719.7|19699.7|19749.7|19729.7|19714.7|19694.7|71
1604595300000|2020-11-05 16:55:00|19724.7|19704.7|19679.7|19654.7|19724.7|19704.7|19674.7|19654.7|118
1604595600000|2020-11-05 17:00:00|19674.7|19659.7|19684.7|19664.7|19694.7|19674.7|19664.7|19644.7|97
1604595900000|2020-11-05 17:05:00|19679.7|19659.7|19674.7|19649.7|19689.7|19664.7|19654.7|19634.7|157
1604596200000|2020-11-05 17:10:00|19669.7|19654.7|19669.7|19644.7|19674.7|19654.7|19654.7|19634.7|129
1604596500000|2020-11-05 17:15:00|19674.7|19649.7|19644.7|19624.7|19674.7|19649.7|19634.7|19614.7|84
1604596800000|2020-11-05 17:20:00|19649.7|19629.7|19629.7|19604.7|19654.7|19634.7|19624.7|19604.7|56
1604597100000|2020-11-05 17:25:00|19634.7|19609.7|19629.7|19604.7|19639.7|19614.7|19614.7|19594.7|70
1604597400000|2020-11-05 17:30:00|19634.7|19609.7|19629.7|19609.7|19644.7|19624.7|19624.7|19604.7|28
1604597700000|2020-11-05 17:35:00|19624.7|19604.7|19649.7|19629.7|19654.7|19629.7|19624.7|19604.7|11
1604598000000|2020-11-05 17:40:00|19654.7|19624.7|19664.7|19644.7|19664.7|19644.7|19644.7|19624.7|15
1604598300000|2020-11-05 17:45:00|19669.7|19649.7|19679.7|19654.7|19679.7|19654.7|19669.7|19644.7|22
1604598600000|2020-11-05 17:50:00|19674.7|19659.7|19679.7|19654.7|19679.7|19659.7|19674.7|19654.7|4
1604598900000|2020-11-05 17:55:00|19684.7|19659.7|19674.7|19654.7|19684.7|19659.7|19674.7|19654.7|19
1604599200000|2020-11-05 18:00:00|19669.7|19649.7|19679.7|19659.7|19689.7|19664.7|19669.7|19649.7|67
1604599500000|2020-11-05 18:05:00|19684.7|19654.7|19664.7|19644.7|19684.7|19664.7|19664.7|19644.7|45
1604599800000|2020-11-05 18:10:00|19669.7|19649.7|19664.7|19644.7|19674.7|19654.7|19664.7|19644.7|13
1604600100000|2020-11-05 18:15:00|19669.7|19639.7|19659.7|19639.7|19669.7|19639.7|19649.7|19629.7|34
1604600400000|2020-11-05 18:20:00|19664.7|19644.7|19664.7|19644.7|19674.7|19654.7|19659.7|19639.7|16
1604600700000|2020-11-05 18:25:00|19669.7|19654.7|19679.7|19654.7|19679.7|19659.7|19669.7|19644.7|24
1604601000000|2020-11-05 18:30:00|19684.7|19659.7|19694.7|19669.7|19694.7|19669.7|19679.7|19654.7|25
1604601300000|2020-11-05 18:35:00|19689.7|19674.7|19689.7|19669.7|19694.7|19674.7|19684.7|19664.7|10
1604601600000|2020-11-05 18:40:00|19694.7|19664.7|19704.7|19684.7|19704.7|19684.7|19689.7|19664.7|5
1604601900000|2020-11-05 18:45:00|19699.7|19679.7|19699.7|19674.7|19699.7|19684.7|19694.7|19674.7|20
1604602200000|2020-11-05 18:50:00|19694.7|19679.7|19684.7|19664.7|19699.7|19679.7|19679.7|19659.7|14
1604602500000|2020-11-05 18:55:00|19689.7|19665.7|19673.7|19645.7|19694.7|19669.7|19659.7|19634.7|39
1604602800000|2020-11-05 19:00:00|19674.7|19649.7|19709.7|19684.7|19714.7|19689.7|19673.7|19645.7|13
1604603100000|2020-11-05 19:05:00|19704.7|19679.7|19684.7|19659.7|19709.7|19679.7|19679.7|19654.7|26
1604603400000|2020-11-05 19:10:00|19688.7|19660.7|19674.7|19649.7|19689.7|19664.7|19674.7|19649.7|2
1604603700000|2020-11-05 19:15:00|19679.7|19654.7|19684.7|19659.7|19684.7|19664.7|19679.7|19654.7|1
1604604000000|2020-11-05 19:20:00|19679.7|19654.7|19699.7|19679.7|19699.7|19679.7|19674.7|19649.7|11
1604604300000|2020-11-05 19:25:00|19694.7|19674.7|19694.7|19679.7|19694.7|19679.7|19694.7|19674.7|14
1604604600000|2020-11-05 19:30:00|||||||||4
1604604900000|2020-11-05 19:35:00|19684.7|19669.7|19674.7|19659.7|19684.7|19669.7|19674.7|19659.7|3
1604605200000|2020-11-05 19:40:00|19684.7|19669.7|19694.7|19679.7|19694.7|19679.7|19684.7|19669.7|7
1604605800000|2020-11-05 19:50:00|19674.7|19659.7|19659.7|19644.7|19674.7|19659.7|19659.7|19644.7|5
1604606100000|2020-11-05 19:55:00|19674.7|19659.7|19674.7|19659.7|19679.7|19664.7|19669.7|19654.7|11
1604606400000|2020-11-05 20:00:00|19669.7|19654.7|19674.7|19659.7|19674.7|19659.7|19669.7|19654.7|6
1604606700000|2020-11-05 20:05:00|19669.7|19654.7|19669.7|19654.7|19669.7|19654.7|19669.7|19654.7|1
1604607000000|2020-11-05 20:10:00|19674.7|19659.7|19659.7|19644.7|19674.7|19659.7|19659.7|19644.7|17
1604607300000|2020-11-05 20:15:00|19654.7|19639.7|19654.7|19639.7|19654.7|19639.7|19654.7|19639.7|3
1604607600000|2020-11-05 20:20:00|19659.7|19644.7|19664.7|19649.7|19664.7|19649.7|19659.7|19644.7|3
1604607900000|2020-11-05 20:25:00|19669.7|19654.7|19669.7|19654.7|19669.7|19654.7|19669.7|19654.7|13
1604608200000|2020-11-05 20:30:00|19674.7|19659.7|19659.7|19644.7|19684.7|19669.7|19654.7|19639.7|60
1604608500000|2020-11-05 20:35:00|19654.7|19639.7|19644.7|19629.7|19654.7|19639.7|19644.7|19629.7|29
1604608800000|2020-11-05 20:40:00|19649.7|19634.7|19639.7|19624.7|19649.7|19634.7|19639.7|19624.7|10
1604609100000|2020-11-05 20:45:00|19634.7|19619.7|19634.7|19619.7|19639.7|19624.7|19624.7|19609.7|32
1604609400000|2020-11-05 20:50:00|19639.7|19624.7|19654.7|19639.7|19654.7|19639.7|19639.7|19624.7|20
1604609700000|2020-11-05 20:55:00|19649.7|19634.7|19664.7|19649.7|19669.7|19654.7|19644.7|19629.7|43
1604610000000|2020-11-05 21:00:00|19653.9|19613.9|19654.5|19614.5|19664.4|19624.4|19644|19604|0
1604610300000|2020-11-05 21:05:00|19654.7|19614.7|19661.9|19621.9|19666.8|19626.8|19653.3|19613.3|0
1604610600000|2020-11-05 21:10:00|19661.7|19621.7|19697.3|19657.3|19699.8|19659.8|19657|19617|0
1604610900000|2020-11-05 21:15:00|19697.6|19657.6|19692.1|19652.1|19697.6|19657.6|19691.6|19651.6|0
1604611200000|2020-11-05 21:20:00|19691.6|19651.6|19656.9|19616.9|19691.6|19651.6|19656.9|19616.9|0
1604611500000|2020-11-05 21:25:00|19655.8|19615.8|19660.4|19620.4|19660.4|19620.4|19654.8|19614.8|0
1604611800000|2020-11-05 21:30:00|19659.2|19619.2|19654.3|19614.3|19666.1|19626.1|19648.2|19608.2|0
1604612100000|2020-11-05 21:35:00|19654.5|19614.5|19684.8|19644.8|19686|19646|19654.3|19614.3|0
1604612400000|2020-11-05 21:40:00|19684.6|19644.6|19684.8|19644.8|19693.9|19653.9|19683.6|19643.6|0
1604612700000|2020-11-05 21:45:00|19685.4|19645.4|19691.5|19651.5|19692.7|19652.7|19678.7|19638.7|0
1604613000000|2020-11-05 21:50:00|19691.2|19651.2|19696.4|19656.4|19698.8|19658.8|19688.5|19648.5|0
1604613300000|2020-11-05 21:55:00|19696.2|19656.2|19684.5|19644.5|19698.8|19658.8|19682.3|19642.3|0
1604613600000|2020-11-05 22:00:00|19685.5|19645.5|19680.5|19640.5|19685.5|19645.5|19680.5|19640.5|0
1604613900000|2020-11-05 22:05:00|19680|19640|19681.5|19641.5|19681.5|19641.5|19680|19640|0
1604614200000|2020-11-05 22:10:00|19681|19641|19677.5|19637.5|19683.6|19643.6|19675.4|19635.4|0
1604614500000|2020-11-05 22:15:00|19678|19638|19677.5|19637.5|19678|19638|19675.9|19635.9|0
1604614800000|2020-11-05 22:20:00|19678|19638|19678|19638|19678.5|19638.5|19677.5|19637.5|0
1604615100000|2020-11-05 22:25:00|19679|19639|19679.5|19639.5|19679.5|19639.5|19679|19639|0
1604615400000|2020-11-05 22:30:00|19680|19640|19682.6|19642.6|19683.1|19643.1|19680|19640|0
1604615700000|2020-11-05 22:35:00|19681|19641|19680.5|19640.5|19681.5|19641.5|19679|19639|0
1604616000000|2020-11-05 22:40:00|19681.5|19641.5|19681.5|19641.5|19681.5|19641.5|19681|19641|0
1604616300000|2020-11-05 22:45:00|19680.5|19640.5|19681|19641|19682.6|19642.6|19680.5|19640.5|0
1604616600000|2020-11-05 22:50:00|19680.5|19640.5|19677.5|19637.5|19680.5|19640.5|19675.4|19635.4|0
1604616900000|2020-11-05 22:55:00|19676.9|19636.9|19659.6|19619.6|19676.9|19636.9|19654.5|19614.5|0
1604617200000|2020-11-05 23:00:00|19657.1|19617.1|19629.6|19589.6|19657.1|19617.1|19623.6|19583.6|0
1604617500000|2020-11-05 23:05:00|19629.5|19589.5|19637|19597|19637|19597|19627.2|19587.2|0
1604617800000|2020-11-05 23:10:00|19637.1|19597.1|19629|19589|19644.4|19604.4|19627.2|19587.2|0
1604618100000|2020-11-05 23:15:00|19628.9|19588.9|19640.7|19600.7|19640.7|19600.7|19627.2|19587.2|0
1604618400000|2020-11-05 23:20:00|19639.6|19599.6|19630.9|19590.9|19640.7|19600.7|19630.9|19590.9|0
1604618700000|2020-11-05 23:25:00|19631.1|19591.1|19608.2|19568.2|19632.1|19592.1|19606.4|19566.4|0
1604619000000|2020-11-05 23:30:00|19608.3|19568.3|19593.3|19553.3|19610.7|19570.7|19592.1|19552.1|0
1604619300000|2020-11-05 23:35:00|19593.2|19553.2|19595.6|19555.6|19603.1|19563.1|19589.6|19549.6|0
1604619600000|2020-11-05 23:40:00|19595.7|19555.7|19576|19536|19607.1|19567.1|19549.1|19509.1|0
1604619900000|2020-11-05 23:45:00|19575.9|19535.9|19565.4|19525.4|19579.7|19539.7|19525.6|19485.6|0
1604620200000|2020-11-05 23:50:00|19565.8|19525.8|19603.3|19563.3|19610.6|19570.6|19565.4|19525.4|0
1604620500000|2020-11-05 23:55:00|19603.2|19563.2|19613.3|19573.3|19623.5|19583.5|19585.6|19545.6|0
1604620800000|2020-11-06 00:00:00|19614.3|19574.3|19602.1|19562.1|19626|19586|19572.1|19532.1|0
1604621100000|2020-11-06 00:05:00|19601.7|19561.7|19606.4|19566.4|19613.7|19573.7|19592.3|19552.3|0
1604621400000|2020-11-06 00:10:00|19606.3|19566.3|19598.4|19558.4|19614.9|19574.9|19594.7|19554.7|0
1604621700000|2020-11-06 00:15:00|19598.6|19558.6|19583.1|19543.1|19600.9|19560.9|19576.9|19536.9|0
1604622000000|2020-11-06 00:20:00|19583.4|19543.4|19583.2|19543.2|19589.6|19549.6|19576.7|19536.7|0
1604622300000|2020-11-06 00:25:00|19583.1|19543.1|19564|19524|19583.4|19543.4|19558.2|19518.2|0
1604622600000|2020-11-06 00:30:00|19564.1|19524.1|19559.5|19519.5|19565|19525|19541.6|19501.6|0
1604622900000|2020-11-06 00:35:00|19560.6|19520.6|19564.3|19524.3|19570.8|19530.8|19559|19519|0
1604623200000|2020-11-06 00:40:00|19564.2|19524.2|19569.3|19529.3|19570|19530|19552|19512|0
1604623500000|2020-11-06 00:45:00|19568.3|19528.3|19592.6|19552.6|19593.2|19553.2|19563.1|19523.1|0
1604623800000|2020-11-06 00:50:00|19592.5|19552.5|19598.8|19558.8|19598.8|19558.8|19580.2|19540.2|0
1604624100000|2020-11-06 00:55:00|19598.7|19558.7|19560.3|19520.3|19598.7|19558.7|19557.5|19517.5|0
1604624400000|2020-11-06 01:00:00|19561.3|19521.3|19545.9|19505.9|19580.3|19540.3|19545.6|19505.6|0
1604624700000|2020-11-06 01:05:00|19546|19506|19545.5|19505.5|19557.8|19517.8|19533.7|19493.7|0
1604625000000|2020-11-06 01:10:00|19548.2|19508.2|19557.7|19517.7|19558|19518|19539.5|19499.5|0
1604625300000|2020-11-06 01:15:00|19557.9|19517.9|19546|19506|19564.2|19524.2|19539.9|19499.9|0
1604625600000|2020-11-06 01:20:00|19545.9|19505.9|19553.1|19513.1|19564.4|19524.4|19540.7|19500.7|0
1604625900000|2020-11-06 01:25:00|19553.2|19513.2|19581.2|19541.2|19582.4|19542.4|19552.4|19512.4|0
1604626200000|2020-11-06 01:30:00|19579.5|19539.5|19564.7|19524.7|19587.9|19547.9|19558.6|19518.6|0
1604626500000|2020-11-06 01:35:00|19564.6|19524.6|19569.6|19529.6|19581.5|19541.5|19552.3|19512.3|0
1604626800000|2020-11-06 01:40:00|19569.5|19529.5|19587.1|19547.1|19593|19553|19563.8|19523.8|0
1604627100000|2020-11-06 01:45:00|19587|19547|19586.3|19546.3|19593.2|19553.2|19575.3|19535.3|0
1604627400000|2020-11-06 01:50:00|19586.2|19546.2|19611.2|19571.2|19611.4|19571.4|19580.6|19540.6|0
1604627700000|2020-11-06 01:55:00|19611.3|19571.3|19622.2|19582.2|19628.5|19588.5|19608.3|19568.3|0
1604628000000|2020-11-06 02:00:00|19624.2|19584.2|19609.1|19569.1|19633.4|19593.4|19603.5|19563.5|0
1604628300000|2020-11-06 02:05:00|19609.2|19569.2|19603.4|19563.4|19615.9|19575.9|19603.3|19563.3|0
1604628600000|2020-11-06 02:10:00|19603.5|19563.5|19596.9|19556.9|19611.9|19571.9|19585.4|19545.4|0
1604628900000|2020-11-06 02:15:00|19597|19557|19610|19570|19621.6|19581.6|19591.7|19551.7|0
1604629200000|2020-11-06 02:20:00|19609.9|19569.9|19612|19572|19615.8|19575.8|19603.4|19563.4|0
1604629500000|2020-11-06 02:25:00|19612.1|19572.1|19626.1|19586.1|19632.4|19592.4|19608.9|19568.9|0
1604629800000|2020-11-06 02:30:00|19626.2|19586.2|19613.6|19573.6|19626.2|19586.2|19599|19559|0
1604630100000|2020-11-06 02:35:00|19613.5|19573.5|19601.8|19561.8|19619.6|19579.6|19601.8|19561.8|0
1604630400000|2020-11-06 02:40:00|19601.9|19561.9|19595.7|19555.7|19608|19568|19595.4|19555.4|0
1604630700000|2020-11-06 02:45:00|19595.8|19555.8|19590.2|19550.2|19596.1|19556.1|19578|19538|0
1604631000000|2020-11-06 02:50:00|19590.3|19550.3|19607.6|19567.6|19608|19568|19590.2|19550.2|0
1604631300000|2020-11-06 02:55:00|19607.7|19567.7|19607.8|19567.8|19619.3|19579.3|19607.4|19567.4|0
1604631600000|2020-11-06 03:00:00|19609.9|19569.9|19606.8|19566.8|19613.5|19573.5|19601.3|19561.3|0
1604631900000|2020-11-06 03:05:00|19606.9|19566.9|19607|19567|19612.7|19572.7|19600.7|19560.7|0
1604632200000|2020-11-06 03:10:00|19607.1|19567.1|19583.8|19543.8|19607.5|19567.5|19583.8|19543.8|0
1604632500000|2020-11-06 03:15:00|19583.7|19543.7|19586.5|19546.5|19595.5|19555.5|19578.2|19538.2|0
1604632800000|2020-11-06 03:20:00|19585.5|19545.5|19584|19544|19590.4|19550.4|19583.7|19543.7|0
1604633100000|2020-11-06 03:25:00|19582.9|19542.9|19578.5|19538.5|19584.7|19544.7|19572.7|19532.7|0
1604633400000|2020-11-06 03:30:00|19578.7|19538.7|19572.5|19532.5|19584.6|19544.6|19561.2|19521.2|0
1604633700000|2020-11-06 03:35:00|19572.4|19532.4|19584.1|19544.1|19590|19550|19572.2|19532.2|0
1604634000000|2020-11-06 03:40:00|19583.9|19543.9|19590.8|19550.8|19596.5|19556.5|19578|19538|0
1604634300000|2020-11-06 03:45:00|19590.7|19550.7|19590.2|19550.2|19602.5|19562.5|19584.2|19544.2|0
1604634600000|2020-11-06 03:50:00|19590.1|19550.1|19572.5|19532.5|19596.1|19556.1|19572.1|19532.1|0
1604634900000|2020-11-06 03:55:00|19572.6|19532.6|19553.4|19513.4|19572.8|19532.8|19548.5|19508.5|0
1604635200000|2020-11-06 04:00:00|19551.6|19511.6|19540.9|19500.9|19577.3|19537.3|19540.9|19500.9|0
1604635500000|2020-11-06 04:05:00|19540.8|19500.8|19534.8|19494.8|19553.4|19513.4|19534.1|19494.1|0
1604635800000|2020-11-06 04:10:00|19535.1|19495.1|19543.6|19503.6|19546.5|19506.5|19528.8|19488.8|0
1604636100000|2020-11-06 04:15:00|19543.7|19503.7|19557|19517|19558.8|19518.8|19540.7|19500.7|0
1604636400000|2020-11-06 04:20:00|19557.1|19517.1|19557.4|19517.4|19563.4|19523.4|19548.6|19508.6|0
1604636700000|2020-11-06 04:25:00|19557.5|19517.5|19563.2|19523.2|19565.6|19525.6|19551.6|19511.6|0
1604637000000|2020-11-06 04:30:00|19563.3|19523.3|19569|19529|19569.4|19529.4|19551.4|19511.4|0
1604637300000|2020-11-06 04:35:00|19569.1|19529.1|19561.8|19521.8|19569.4|19529.4|19553.5|19513.5|0
1604637600000|2020-11-06 04:40:00|19561.9|19521.9|19552.2|19512.2|19564.7|19524.7|19540.2|19500.2|0
1604637900000|2020-11-06 04:45:00|19552.1|19512.1|19540.1|19500.1|19552.1|19512.1|19540.1|19500.1|0
1604638200000|2020-11-06 04:50:00|19540.2|19500.2|19546.5|19506.5|19552.5|19512.5|19534.4|19494.4|0
1604638500000|2020-11-06 04:55:00|19547.5|19507.5|19540|19500|19552.1|19512.1|19534.5|19494.5|0
1604638800000|2020-11-06 05:00:00|19539.8|19499.8|19552.7|19512.7|19552.8|19512.8|19539.8|19499.8|0
1604639100000|2020-11-06 05:05:00|19552.6|19512.6|19569.9|19529.9|19569.9|19529.9|19546.5|19506.5|0
1604639400000|2020-11-06 05:10:00|19570.2|19530.2|19559.4|19519.4|19579.5|19539.5|19556.5|19516.5|0
1604639700000|2020-11-06 05:15:00|19559.3|19519.3|19562|19522|19574|19534|19556.5|19516.5|0
1604640000000|2020-11-06 05:20:00|19562.1|19522.1|19556|19516|19573.8|19533.8|19550.1|19510.1|0
1604640300000|2020-11-06 05:25:00|19555.9|19515.9|19570.8|19530.8|19576.4|19536.4|19555.8|19515.8|0
1604640600000|2020-11-06 05:30:00|19571.8|19531.8|19550|19510|19579.8|19539.8|19550|19510|0
1604640900000|2020-11-06 05:35:00|19550.1|19510.1|19524.3|19484.3|19556.3|19516.3|19524.3|19484.3|0
1604641200000|2020-11-06 05:40:00|19524.4|19484.4|19536.2|19496.2|19536.5|19496.5|19518.5|19478.5|0
1604641500000|2020-11-06 05:45:00|19536.1|19496.1|19517.9|19477.9|19536.1|19496.1|19511.8|19471.8|0
1604641800000|2020-11-06 05:50:00|19517.8|19477.8|19558|19518|19558.5|19518.5|19517.7|19477.7|0
1604642100000|2020-11-06 05:55:00|19558.1|19518.1|19570.3|19530.3|19582.1|19542.1|19558|19518|0
1604642400000|2020-11-06 06:00:00|19570|19530|19573.3|19533.3|19582.1|19542.1|19564.6|19524.6|0
1604642700000|2020-11-06 06:05:00|19573.2|19533.2|19571|19531|19582.5|19542.5|19564.7|19524.7|0
1604643000000|2020-11-06 06:10:00|19571.2|19531.2|19588.9|19548.9|19588.9|19548.9|19570.8|19530.8|0
1604643300000|2020-11-06 06:15:00|19589|19549|19589.2|19549.2|19607.7|19567.7|19589|19549|0
1604643600000|2020-11-06 06:20:00|19589.1|19549.1|19565.4|19525.4|19589.1|19549.1|19558.9|19518.9|0
1604643900000|2020-11-06 06:25:00|19565.7|19525.7|19558.8|19518.8|19577.1|19537.1|19558.5|19518.5|0
1604644200000|2020-11-06 06:30:00|19559|19519|19577.2|19537.2|19583.1|19543.1|19556.1|19516.1|0
1604644500000|2020-11-06 06:35:00|19579.3|19539.3|19571.8|19531.8|19583.7|19543.7|19571.7|19531.7|0
1604644800000|2020-11-06 06:40:00|19571.7|19531.7|19598.1|19558.1|19603.6|19563.6|19571.7|19531.7|0
1604645100000|2020-11-06 06:45:00|19598.2|19558.2|19586.5|19546.5|19601.1|19561.1|19580.6|19540.6|0
1604645400000|2020-11-06 06:50:00|19585.5|19545.5|19587.5|19547.5|19592.6|19552.6|19581.2|19541.2|0
1604645700000|2020-11-06 06:55:00|19585.4|19545.4|19570.1|19530.1|19593.6|19553.6|19570.1|19530.1|0
1604646000000|2020-11-06 07:00:00|19570|19530|19619.7|19604.7|19624.7|19609.7|19570|19530|55
1604646300000|2020-11-06 07:05:00|19629.7|19614.7|19604.7|19589.7|19629.7|19614.7|19599.7|19584.7|51
1604646600000|2020-11-06 07:10:00|19609.7|19594.7|19599.7|19584.7|19619.7|19604.7|19599.7|19584.7|56
1604646900000|2020-11-06 07:15:00|19594.7|19579.7|19589.7|19574.7|19594.7|19579.7|19574.7|19559.7|21
1604647200000|2020-11-06 07:20:00|19594.7|19579.7|19619.7|19604.7|19619.7|19604.7|19594.7|19579.7|14
1604647500000|2020-11-06 07:25:00|19609.7|19594.7|19639.7|19624.7|19639.7|19624.7|19604.7|19589.7|26
1604647800000|2020-11-06 07:30:00|19629.7|19614.7|19639.7|19624.7|19639.7|19624.7|19629.7|19614.7|56
1604648100000|2020-11-06 07:35:00|19629.7|19614.7|19634.7|19619.7|19639.7|19624.7|19629.7|19614.7|11
1604648400000|2020-11-06 07:40:00|19629.7|19614.7|19609.7|19594.7|19629.7|19614.7|19604.7|19589.7|20
1604648700000|2020-11-06 07:45:00|19599.7|19584.7|19574.7|19559.7|19609.7|19594.7|19574.7|19559.7|109
1604649000000|2020-11-06 07:50:00|19569.7|19554.7|19584.7|19569.7|19584.7|19569.7|19564.7|19549.7|39
1604649300000|2020-11-06 07:55:00|19589.7|19574.7|19664.7|19649.7|19664.7|19649.7|19579.7|19564.7|171
1604649600000|2020-11-06 08:00:00|19659.7|19644.7|19709.7|19694.7|19724.7|19709.7|19654.7|19639.7|644
1604649900000|2020-11-06 08:05:00|19714.7|19699.7|19804.7|19789.7|19809.7|19794.7|19709.7|19694.7|726
1604650200000|2020-11-06 08:10:00|19809.7|19794.7|19774.7|19759.7|19809.7|19794.7|19759.7|19744.7|549
1604650500000|2020-11-06 08:15:00|19769.7|19754.7|19729.7|19714.7|19779.7|19764.7|19729.7|19714.7|460
1604650800000|2020-11-06 08:20:00|19724.7|19709.7|19714.7|19699.7|19754.7|19739.7|19704.7|19689.7|426
1604651100000|2020-11-06 08:25:00|19719.7|19704.7|19714.7|19699.7|19744.7|19729.7|19709.7|19694.7|228
1604651400000|2020-11-06 08:30:00|19719.7|19704.7|19694.7|19679.7|19729.7|19714.7|19694.7|19679.7|263
1604651700000|2020-11-06 08:35:00|19689.7|19674.7|19674.7|19659.7|19694.7|19679.7|19664.7|19649.7|308
1604652000000|2020-11-06 08:40:00|19678.6|19663.6|19658.6|19643.6|19678.6|19663.6|19643.6|19628.6|322
1604652300000|2020-11-06 08:45:00|19663.6|19648.6|19693.6|19678.6|19703.6|19688.6|19648.6|19633.6|199
1604652600000|2020-11-06 08:50:00|19698.6|19683.6|19718.6|19703.6|19728.6|19713.6|19698.6|19683.6|232
1604652900000|2020-11-06 08:55:00|19713.6|19698.6|19673.6|19658.6|19713.6|19698.6|19668.6|19653.6|248
1604653200000|2020-11-06 09:00:00|19668.6|19653.6|19668.6|19653.6|19688.6|19673.6|19653.6|19638.6|165
1604653500000|2020-11-06 09:05:00|19648.6|19633.6|19613.6|19598.6|19663.6|19648.6|19608.6|19593.6|280
1604653800000|2020-11-06 09:10:00|19608.6|19593.6|19613.6|19598.6|19623.6|19608.6|19588.6|19573.6|302
1604654100000|2020-11-06 09:15:00|19618.6|19603.6|19628.6|19613.6|19638.6|19623.6|19608.6|19593.6|195
1604654400000|2020-11-06 09:20:00|19633.6|19618.6|19648.6|19633.6|19648.6|19633.6|19628.6|19613.6|122
1604654700000|2020-11-06 09:25:00|19643.6|19628.6|19608.6|19593.6|19643.6|19628.6|19608.6|19593.6|400
1604655000000|2020-11-06 09:30:00|19603.6|19588.6|19628.6|19613.6|19638.6|19623.6|19598.6|19583.6|228
1604655300000|2020-11-06 09:35:00|19623.6|19608.6|19593.6|19578.6|19623.6|19608.6|19588.6|19573.6|303
1604655600000|2020-11-06 09:40:00|19598.6|19583.6|19628.6|19613.6|19633.6|19618.6|19593.6|19578.6|471
1604655900000|2020-11-06 09:45:00|19623.6|19608.6|19613.6|19598.6|19638.6|19623.6|19598.6|19583.6|173
1604656200000|2020-11-06 09:50:00|19603.6|19588.6|19553.6|19538.6|19608.6|19593.6|19553.6|19538.6|243
1604656500000|2020-11-06 09:55:00|19548.6|19533.6|19493.6|19478.6|19548.6|19533.6|19488.6|19473.6|410
1604656800000|2020-11-06 10:00:00|19488.6|19473.6|19523.6|19508.6|19528.6|19513.6|19488.6|19473.6|338
1604657100000|2020-11-06 10:05:00|19518.6|19503.6|19538.6|19523.6|19568.6|19553.6|19513.6|19498.6|266
1604657400000|2020-11-06 10:10:00|19533.6|19518.6|19553.6|19538.6|19563.6|19548.6|19528.6|19513.6|128
1604657700000|2020-11-06 10:15:00|19558.6|19543.6|19578.6|19563.6|19593.6|19578.6|19558.6|19543.6|195
1604658000000|2020-11-06 10:20:00|19573.6|19558.6|19608.6|19593.6|19613.6|19598.6|19568.6|19553.6|229
1604658300000|2020-11-06 10:25:00|19613.6|19598.6|19638.6|19623.6|19643.6|19628.6|19613.6|19598.6|173
1604658600000|2020-11-06 10:30:00|19633.6|19618.6|19648.6|19633.6|19653.6|19638.6|19633.6|19618.6|172
1604658900000|2020-11-06 10:35:00|19653.6|19638.6|19678.6|19663.6|19678.6|19663.6|19643.6|19628.6|106
1604659200000|2020-11-06 10:40:00|19683.6|19668.6|19663.6|19648.6|19683.6|19668.6|19663.6|19648.6|136
1604659500000|2020-11-06 10:45:00|19658.6|19643.6|19643.6|19628.6|19673.6|19658.6|19643.6|19628.6|225
1604659800000|2020-11-06 10:50:00|19648.6|19633.6|19658.6|19643.6|19673.6|19658.6|19648.6|19633.6|160
1604660100000|2020-11-06 10:55:00|19653.6|19638.6|19653.6|19638.6|19663.6|19648.6|19633.6|19618.6|215
1604660400000|2020-11-06 11:00:00|19648.6|19633.6|19678.6|19663.6|19688.6|19673.6|19648.6|19633.6|152
1604660700000|2020-11-06 11:05:00|19673.6|19658.6|19683.6|19668.6|19683.6|19668.6|19663.6|19648.6|143
1604661000000|2020-11-06 11:10:00|19678.6|19663.6|19663.6|19648.6|19688.6|19673.6|19663.6|19648.6|99
1604661300000|2020-11-06 11:15:00|19668.6|19653.6|19673.6|19658.6|19693.6|19678.6|19668.6|19653.6|109
1604661600000|2020-11-06 11:20:00|19678.6|19663.6|19678.6|19663.6|19688.6|19673.6|19678.6|19663.6|124
1604661900000|2020-11-06 11:25:00|19673.6|19658.6|19658.6|19643.6|19673.6|19658.6|19658.6|19643.6|134
1604662200000|2020-11-06 11:30:00|19663.6|19648.6|19658.6|19643.6|19668.6|19653.6|19633.6|19618.6|141
1604662500000|2020-11-06 11:35:00|19663.6|19648.6|19643.6|19628.6|19663.6|19648.6|19633.6|19618.6|67
1604662800000|2020-11-06 11:40:00|19648.6|19633.6|19643.6|19628.6|19658.6|19643.6|19643.6|19628.6|178
1604663100000|2020-11-06 11:45:00|19658.6|19643.6|19603.6|19588.6|19658.6|19643.6|19603.6|19588.6|249
1604663400000|2020-11-06 11:50:00|19598.6|19583.6|19618.6|19603.6|19628.6|19613.6|19593.6|19578.6|172
1604663700000|2020-11-06 11:55:00|19623.6|19608.6|19628.6|19613.6|19628.6|19613.6|19618.6|19603.6|66
1604664000000|2020-11-06 12:00:00|19633.6|19618.6|19633.6|19618.6|19643.6|19628.6|19628.6|19613.6|117
1604664300000|2020-11-06 12:05:00|19628.6|19613.6|19648.6|19633.6|19648.6|19633.6|19618.6|19603.6|67
1604664600000|2020-11-06 12:10:00|19643.6|19628.6|19623.6|19608.6|19643.6|19628.6|19618.6|19603.6|78
1604664900000|2020-11-06 12:15:00|19628.6|19613.6|19643.6|19628.6|19648.6|19633.6|19628.6|19613.6|76
1604665200000|2020-11-06 12:20:00|19653.6|19638.6|19613.6|19598.6|19653.6|19638.6|19613.6|19598.6|104
1604665500000|2020-11-06 12:25:00|19618.6|19603.6|19608.6|19593.6|19623.6|19608.6|19593.6|19578.6|210
1604665800000|2020-11-06 12:30:00|19613.6|19598.6|19593.6|19578.6|19613.6|19598.6|19588.6|19573.6|64
1604666100000|2020-11-06 12:35:00|19598.6|19583.6|19593.6|19578.6|19618.6|19603.6|19588.6|19573.6|120
1604666400000|2020-11-06 12:40:00|19589.9|19574.9|19589.9|19574.9|19604.9|19589.9|19569.9|19554.9|168
1604666700000|2020-11-06 12:45:00|19579.9|19564.9|19589.9|19574.9|19594.9|19579.9|19579.9|19564.9|105
1604667000000|2020-11-06 12:50:00|19599.9|19584.9|19589.9|19574.9|19609.9|19594.9|19589.9|19574.9|40
1604667300000|2020-11-06 12:55:00|19594.9|19579.9|19579.9|19564.9|19604.9|19589.9|19579.9|19564.9|47
1604667600000|2020-11-06 13:00:00|19584.9|19569.9|19579.9|19564.9|19584.9|19569.9|19564.9|19549.9|107
1604667900000|2020-11-06 13:05:00|19574.9|19559.9|19564.9|19549.9|19579.9|19564.9|19559.9|19544.9|95
1604668200000|2020-11-06 13:10:00|19559.9|19544.9|19569.9|19554.9|19579.9|19564.9|19559.9|19544.9|68
1604668500000|2020-11-06 13:15:00|19574.9|19559.9|19604.9|19589.9|19609.9|19594.9|19569.9|19554.9|71
1604668800000|2020-11-06 13:20:00|19609.9|19594.9|19614.9|19599.9|19614.9|19599.9|19594.9|19579.9|108
1604669100000|2020-11-06 13:25:00|19609.9|19594.9|19604.9|19589.9|19609.9|19594.9|19604.9|19589.9|45
1604669400000|2020-11-06 13:30:00|19614.9|19599.9|19679.9|19664.9|19679.9|19664.9|19614.9|19599.9|221
1604669700000|2020-11-06 13:35:00|19684.9|19669.9|19669.9|19654.9|19709.9|19694.9|19669.9|19654.9|196
1604670000000|2020-11-06 13:40:00|19664.9|19649.9|19684.9|19669.9|19699.9|19684.9|19664.9|19649.9|167
1604670300000|2020-11-06 13:45:00|19679.9|19664.9|19724.9|19709.9|19739.9|19724.9|19679.9|19664.9|323
1604670600000|2020-11-06 13:50:00|19719.9|19704.9|19729.9|19714.9|19749.9|19734.9|19719.9|19704.9|271
1604670900000|2020-11-06 13:55:00|19734.9|19719.9|19744.9|19729.9|19754.9|19739.9|19729.9|19714.9|295
1604671200000|2020-11-06 14:00:00|19749.9|19734.9|19719.9|19704.9|19764.9|19749.9|19709.9|19694.9|244
1604671500000|2020-11-06 14:05:00|19724.9|19709.9|19739.9|19724.9|19739.9|19724.9|19714.9|19699.9|119
1604671800000|2020-11-06 14:10:00|19744.9|19729.9|19769.9|19754.9|19769.9|19754.9|19724.9|19709.9|174
1604672100000|2020-11-06 14:15:00|19764.9|19749.9|19819.9|19804.9|19834.9|19819.9|19764.9|19749.9|695
1604672400000|2020-11-06 14:20:00|19814.9|19799.9|19794.9|19779.9|19814.9|19799.9|19774.9|19759.9|276
1604672700000|2020-11-06 14:25:00|19789.9|19774.9|19769.9|19754.9|19789.9|19774.9|19764.9|19749.9|236
1604673000000|2020-11-06 14:30:00|19764.9|19749.9|19729.9|19714.9|19774.9|19759.9|19694.9|19679.9|400
1604673300000|2020-11-06 14:35:00|19734.9|19719.9|19729.9|19714.9|19739.9|19724.9|19719.9|19704.9|186
1604673600000|2020-11-06 14:40:00|19724.9|19709.9|19759.9|19744.9|19764.9|19749.9|19714.9|19699.9|237
1604673900000|2020-11-06 14:45:00|19754.9|19739.9|19749.9|19734.9|19774.9|19759.9|19749.9|19734.9|152
1604674200000|2020-11-06 14:50:00|19759.9|19744.9|19759.9|19744.9|19759.9|19744.9|19734.9|19719.9|175
1604674500000|2020-11-06 14:55:00|19764.9|19749.9|19769.9|19754.9|19779.9|19764.9|19734.9|19719.9|217
1604674800000|2020-11-06 15:00:00|19774.9|19759.9|19739.9|19724.9|19779.9|19764.9|19739.9|19724.9|176
1604675100000|2020-11-06 15:05:00|19744.9|19729.9|19759.9|19744.9|19774.9|19759.9|19739.9|19724.9|176
1604675400000|2020-11-06 15:10:00|19755.4|19740.4|19775.4|19760.4|19780.4|19765.4|19755.4|19740.4|162
1604675700000|2020-11-06 15:15:00|19770.4|19755.4|19780.4|19765.4|19785.4|19770.4|19765.4|19750.4|143
1604676000000|2020-11-06 15:20:00|19775.4|19760.4|19775.4|19760.4|19775.4|19760.4|19740.4|19725.4|134
1604676300000|2020-11-06 15:25:00|19770.4|19755.4|19750.4|19735.4|19770.4|19755.4|19750.4|19735.4|99
1604676600000|2020-11-06 15:30:00|19745.4|19730.4|19730.4|19715.4|19760.4|19745.4|19725.4|19710.4|215
1604676900000|2020-11-06 15:35:00|19735.4|19720.4|19720.4|19705.4|19745.4|19730.4|19720.4|19705.4|176
1604677200000|2020-11-06 15:40:00|19725.4|19710.4|19730.4|19715.4|19740.4|19725.4|19720.4|19705.4|132
1604677500000|2020-11-06 15:45:00|19725.4|19710.4|19725.4|19710.4|19730.4|19715.4|19705.4|19690.4|155
1604677800000|2020-11-06 15:50:00|19730.4|19715.4|19735.4|19720.4|19740.4|19725.4|19720.4|19705.4|114
1604678100000|2020-11-06 15:55:00|19730.4|19715.4|19675.4|19660.4|19730.4|19715.4|19645.4|19630.4|411
1604678400000|2020-11-06 16:00:00|19680.4|19665.4|19700.4|19685.4|19710.4|19695.4|19675.4|19660.4|343
1604678700000|2020-11-06 16:05:00|19695.4|19680.4|19725.4|19710.4|19730.4|19715.4|19695.4|19680.4|150
1604679000000|2020-11-06 16:10:00|19720.4|19705.4|19710.4|19695.4|19730.4|19715.4|19695.4|19680.4|162
1604679300000|2020-11-06 16:15:00|19705.4|19690.4|19705.4|19690.4|19790.4|19775.4|19685.4|19670.4|303
1604679600000|2020-11-06 16:20:00|19700.4|19685.4|19685.4|19670.4|19700.4|19685.4|19665.4|19650.4|811
1604679900000|2020-11-06 16:25:00|19690.4|19675.4|19705.4|19690.4|19715.4|19700.4|19680.4|19665.4|574
1604680200000|2020-11-06 16:30:00|19700.4|19685.4|19685.4|19670.4|19710.4|19695.4|19685.4|19670.4|337
1604680500000|2020-11-06 16:35:00|19690.4|19675.4|19725.4|19710.4|19740.4|19725.4|19685.4|19670.4|250
1604680800000|2020-11-06 16:40:00|19730.4|19715.4|19725.4|19710.4|19735.4|19720.4|19720.4|19705.4|84
1604681100000|2020-11-06 16:45:00|19720.4|19705.4|19715.4|19700.4|19725.4|19710.4|19705.4|19690.4|40
1604681400000|2020-11-06 16:50:00|19720.4|19695.4|19720.4|19700.4|19730.4|19710.4|19715.4|19695.4|52
1604681700000|2020-11-06 16:55:00|19715.4|19695.4|19715.4|19690.4|19720.4|19695.4|19695.4|19675.4|51
1604682000000|2020-11-06 17:00:00|19720.4|19695.4|19710.4|19685.4|19720.4|19700.4|19705.4|19685.4|14
1604682300000|2020-11-06 17:05:00|19705.4|19690.4|19715.4|19690.4|19715.4|19695.4|19705.4|19685.4|16
1604682600000|2020-11-06 17:10:00|19710.4|19695.4|19700.4|19680.4|19720.4|19695.4|19695.4|19675.4|19
1604682900000|2020-11-06 17:15:00|19705.4|19685.4|19705.4|19685.4|19705.4|19685.4|19680.4|19660.4|22
1604683200000|2020-11-06 17:20:00|19710.4|19690.4|19715.4|19695.4|19720.4|19700.4|19710.4|19685.4|11
1604683500000|2020-11-06 17:25:00|19720.4|19700.4|19710.4|19690.4|19720.4|19700.4|19705.4|19685.4|13
1604683800000|2020-11-06 17:30:00|19715.4|19695.4|19715.4|19695.4|19720.4|19700.4|19710.4|19690.4|44
1604684100000|2020-11-06 17:35:00|19710.4|19690.4|19705.4|19685.4|19715.4|19695.4|19695.4|19675.4|29
1604684400000|2020-11-06 17:40:00|19710.4|19690.4|19710.4|19690.4|19715.4|19695.4|19705.4|19680.4|34
1604684700000|2020-11-06 17:45:00|19705.4|19685.4|19720.4|19695.4|19720.4|19700.4|19705.4|19680.4|31
1604685000000|2020-11-06 17:50:00|19715.4|19700.4|19720.4|19700.4|19725.4|19705.4|19715.4|19695.4|14
1604685300000|2020-11-06 17:55:00|19715.4|19695.4|19710.4|19690.4|19720.4|19695.4|19710.4|19690.4|20
1604685600000|2020-11-06 18:00:00|19715.4|19695.4|19715.4|19695.4|19715.4|19695.4|19710.4|19690.4|10
1604685900000|2020-11-06 18:05:00|19710.4|19690.4|19715.4|19695.4|19720.4|19695.4|19710.4|19690.4|15
1604686200000|2020-11-06 18:10:00|19720.4|19700.4|19725.4|19700.4|19730.4|19710.4|19715.4|19695.4|9
1604686500000|2020-11-06 18:15:00|19720.4||19725.4||19725.4||19720.4||0
1604686800000|2020-11-06 18:20:00|19720.4|19695.4|19720.4|19695.4|19725.4|19700.4|19715.4|19695.4|1
1604687100000|2020-11-06 18:25:00|19725.4|19700.4|19725.4|19705.4|19730.4|19710.4|19720.4|19695.4|8
1604687400000|2020-11-06 18:30:00|19720.4|19700.4|19725.4|19700.4|19730.4|19705.4|19720.4|19700.4|3
1604687700000|2020-11-06 18:35:00|19720.4|19705.4|19725.4|19700.4|19730.4|19710.4|19720.4|19700.4|3
1604688000000|2020-11-06 18:40:00|19720.4|19705.4|19715.4|19695.4|19725.4|19705.4|19715.4|19695.4|2
1604688300000|2020-11-06 18:45:00|19720.4|19700.4|19725.4|19700.4|19730.4|19705.4|19715.4|19695.4|4
1604688600000|2020-11-06 18:50:00|19720.4|19705.4|19730.4|19705.4|19730.4|19705.4|19720.4|19700.4|2
1604688900000|2020-11-06 18:55:00|19725.4|19700.4|19725.4|19700.4|19725.4|19705.4|19720.4|19700.4|1
1604689200000|2020-11-06 19:00:00|19730.4|19705.4|19720.4|19695.4|19730.4|19710.4|19715.4|19690.4|13
1604689500000|2020-11-06 19:05:00|19715.4|19700.4|19725.4|19700.4|19725.4|19700.4|19715.4|19700.4|0
1604689800000|2020-11-06 19:10:00|19720.4|19695.4|19725.4|19700.4|19725.4|19700.4|19715.4|19695.4|1
1604690100000|2020-11-06 19:15:00|19720.4|19705.4|19725.4|19700.4|19730.4|19710.4|19720.4|19695.4|9
1604690400000|2020-11-06 19:20:00|19720.4|19695.4|19715.4|19695.4|19725.4|19700.4|19715.4|19695.4|35
1604690700000|2020-11-06 19:25:00|19719.4|19690.4|19720.4|19705.4|19725.4|19705.4|19715.4|19690.4|12
1604691000000|2020-11-06 19:30:00|19710.4|19695.4|19720.4|19705.4|19720.4|19705.4|19710.4|19695.4|8
1604691300000|2020-11-06 19:35:00|19715.4|19700.4|19715.4|19700.4|19715.4|19700.4|19715.4|19700.4|3
1604691600000|2020-11-06 19:40:00|19710.4|19695.4|19705.4|19690.4|19710.4|19695.4|19705.4|19690.4|2
1604691900000|2020-11-06 19:45:00|19700.4|19685.4|19700.4|19685.4|19700.4|19685.4|19695.4|19680.4|27
1604692200000|2020-11-06 19:50:00|19695.4|19680.4|19695.4|19680.4|19700.4|19685.4|19695.4|19680.4|5
1604692800000|2020-11-06 20:00:00|19700.4|19685.4|19680.4|19665.4|19700.4|19685.4|19680.4|19665.4|14
1604693100000|2020-11-06 20:05:00|19685.4|19670.4|19675.4|19660.4|19685.4|19670.4|19675.4|19660.4|4
1604693400000|2020-11-06 20:10:00|19680.4|19665.4|19680.4|19665.4|19680.4|19665.4|19680.4|19665.4|1
1604693700000|2020-11-06 20:15:00|19685.4|19670.4|19680.4|19665.4|19685.4|19670.4|19680.4|19665.4|3
1604694000000|2020-11-06 20:20:00|19675.4|19660.4|19690.4|19675.4|19690.4|19675.4|19675.4|19660.4|15
1604694300000|2020-11-06 20:25:00|19700.4|19685.4|19700.4|19685.4|19700.4|19685.4|19700.4|19685.4|5
1604694600000|2020-11-06 20:30:00|19705.4|19690.4|19720.4|19705.4|19720.4|19705.4|19705.4|19690.4|11
1604694900000|2020-11-06 20:35:00|19715.4|19700.4|19715.4|19700.4|19715.4|19700.4|19715.4|19700.4|8
1604695200000|2020-11-06 20:40:00|19720.4|19705.4|19725.4|19710.4|19735.4|19720.4|19720.4|19705.4|12
1604695500000|2020-11-06 20:45:00|19735.4|19720.4|19760.4|19745.4|19765.4|19750.4|19735.4|19720.4|16
1604695800000|2020-11-06 20:50:00|19750.4|19735.4|19735.4|19720.4|19750.4|19735.4|19735.4|19720.4|32
1604696100000|2020-11-06 20:55:00|19730.4|19715.4|19675.4|19660.4|19730.4|19715.4|19665.4|19650.4|29
1604696400000|2020-11-06 21:00:00|19712|19672|19701|19661|19715.7|19675.7|19692.4|19652.4|0
1604696700000|2020-11-06 21:05:00|19700.8|19660.8|19718.8|19678.8|19719.4|19679.4|19698.5|19658.5|0
1604697000000|2020-11-06 21:10:00|19718.6|19678.6|19717.5|19677.5|19726.2|19686.2|19707.2|19667.2|0
1604697300000|2020-11-06 21:15:00|19717.9|19677.9|19722.5|19682.5|19723|19683|19715.3|19675.3|0
1604697600000|2020-11-06 21:20:00|19722|19682|19720.9|19680.9|19722|19682|19720.4|19680.4|0
1604697900000|2020-11-06 21:25:00|19721.5|19681.5|19720.4|19680.4|19722|19682|19719.9|19679.9|0
1604698200000|2020-11-06 21:30:00|19720.6|19680.6|19725.6|19685.6|19739.7|19699.7|19716.9|19676.9|0
1604698500000|2020-11-06 21:35:00|19725.8|19685.8|19731.7|19691.7|19735.5|19695.5|19725.8|19685.8|0
1604698800000|2020-11-06 21:40:00|19732|19692|19726.8|19686.8|19734.2|19694.2|19725.6|19685.6|0
1604699100000|2020-11-06 21:45:00|19727|19687|19731.7|19691.7|19734.2|19694.2|19724.3|19684.3|0
1604699400000|2020-11-06 21:50:00|19732|19692|19730.5|19690.5|19736.7|19696.7|19726.8|19686.8|0
1604699700000|2020-11-06 21:55:00|19730.3|19690.3|19738.6|19698.6|19743.4|19703.4|19726.8|19686.8|0
1604876400000|2020-11-08 23:00:00|19731.7|19691.7|19696.3|19656.3|19733.6|19693.6|19684.6|19644.6|0
1604876700000|2020-11-08 23:05:00|19696.5|19656.5|19688.9|19648.9|19697.6|19657.6|19671.1|19631.1|0
1604877000000|2020-11-08 23:10:00|19689|19649|19722.2|19682.2|19723.4|19683.4|19687.1|19647.1|0
1604877300000|2020-11-08 23:15:00|19722.3|19682.3|19761.6|19721.6|19770.8|19730.8|19713.7|19673.7|0
1604877600000|2020-11-08 23:20:00|19762|19722|19767.2|19727.2|19773.3|19733.3|19746.3|19706.3|0
1604877900000|2020-11-08 23:25:00|19767.4|19727.4|19766|19726|19771.9|19731.9|19761.1|19721.1|0
1604878200000|2020-11-08 23:30:00|19766.5|19726.5|19769.2|19729.2|19779|19739|19756.4|19716.4|0
1604878500000|2020-11-08 23:35:00|19769.4|19729.4|19815.2|19775.2|19818.5|19778.5|19769.4|19729.4|0
1604878800000|2020-11-08 23:40:00|19815.3|19775.3|19842.7|19802.7|19864.3|19824.3|19813.5|19773.5|0
1604879100000|2020-11-08 23:45:00|19842.9|19802.9|19818.6|19778.6|19843.9|19803.9|19818.6|19778.6|0
1604879400000|2020-11-08 23:50:00|19818.7|19778.7|19844.6|19804.6|19846.4|19806.4|19817.3|19777.3|0
1604879700000|2020-11-08 23:55:00|19844.7|19804.7|19820.8|19780.8|19845.8|19805.8|19812.3|19772.3|0
1604880000000|2020-11-09 00:00:00|19821|19781|19816.6|19776.6|19827.6|19787.6|19814.1|19774.1|0
1604880300000|2020-11-09 00:05:00|19816.8|19776.8|19810.4|19770.4|19824.5|19784.5|19803|19763|0
1604880600000|2020-11-09 00:10:00|19810.5|19770.5|19822.9|19782.9|19822.9|19782.9|19804.3|19764.3|0
1604880900000|2020-11-09 00:15:00|19822.7|19782.7|19913.7|19873.7|19936.2|19896.2|19819.2|19779.2|0
1604881200000|2020-11-09 00:20:00|19912.7|19872.7|19925.6|19885.6|19925.8|19885.8|19907.9|19867.9|0
1604881500000|2020-11-09 00:25:00|19925.4|19885.4|19917.4|19877.4|19925.6|19885.6|19912.6|19872.6|0
1604881800000|2020-11-09 00:30:00|19916.4|19876.4|19908.4|19868.4|19926.1|19886.1|19905.4|19865.4|0
1604882100000|2020-11-09 00:35:00|19908.6|19868.6|19926.1|19886.1|19926.2|19886.2|19908.5|19868.5|0
1604882400000|2020-11-09 00:40:00|19926.3|19886.3|19940|19900|19950.1|19910.1|19926.1|19886.1|0
1604882700000|2020-11-09 00:45:00|19940.1|19900.1|19951.8|19911.8|19954.6|19914.6|19931.1|19891.1|0
1604883000000|2020-11-09 00:50:00|19952|19912|19948|19908|19958.9|19918.9|19947.4|19907.4|0
1604883300000|2020-11-09 00:55:00|19947.8|19907.8|19954|19914|19960.9|19920.9|19936.1|19896.1|0
1604883600000|2020-11-09 01:00:00|19953.9|19913.9|19959|19919|19966.9|19926.9|19948.3|19908.3|0
1604883900000|2020-11-09 01:05:00|19962.4|19922.4|19981.1|19941.1|19981.5|19941.5|19956.8|19916.8|0
1604884200000|2020-11-09 01:10:00|19981.2|19941.2|19981|19941|19992.4|19952.4|19974.6|19934.6|0
1604884500000|2020-11-09 01:15:00|19982|19942|19984.9|19944.9|19986.6|19946.6|19974.6|19934.6|0
1604884800000|2020-11-09 01:20:00|19984|19944|19992.1|19952.1|19992.1|19952.1|19978.1|19938.1|0
1604885100000|2020-11-09 01:25:00|19991.9|19951.9|19996.8|19956.8|19997.1|19957.1|19979.7|19939.7|0
1604885400000|2020-11-09 01:30:00|19996.7|19956.7|19974.6|19934.6|19996.8|19956.8|19974.5|19934.5|0
1604885700000|2020-11-09 01:35:00|19974.7|19934.7|19950.4|19910.4|19977.4|19937.4|19944.6|19904.6|0
1604886000000|2020-11-09 01:40:00|19950.5|19910.5|19938.1|19898.1|19950.5|19910.5|19937.9|19897.9|0
1604886300000|2020-11-09 01:45:00|19938.2|19898.2|19938.2|19898.2|19949.9|19909.9|19937.9|19897.9|0
1604886600000|2020-11-09 01:50:00|19938|19898|19938.6|19898.6|19949.5|19909.5|19931.9|19891.9|0
1604886900000|2020-11-09 01:55:00|19938.7|19898.7|19945.5|19905.5|19945.5|19905.5|19932.9|19892.9|0
1604887200000|2020-11-09 02:00:00|19945.3|19905.3|19959.3|19919.3|19963.1|19923.1|19945.3|19905.3|0
1604887500000|2020-11-09 02:05:00|19958.2|19918.2|19962.1|19922.1|19968|19928|19956|19916|0
1604887800000|2020-11-09 02:10:00|19962.2|19922.2|19956.2|19916.2|19970.6|19930.6|19956.1|19916.1|0
1604888100000|2020-11-09 02:15:00|19956.1|19916.1|19943.8|19903.8|19956.1|19916.1|19938.1|19898.1|0
1604888400000|2020-11-09 02:20:00|19943.5|19903.5|19944.4|19904.4|19950.4|19910.4|19938|19898|0
1604888700000|2020-11-09 02:25:00|19946.4|19906.4|19955.7|19915.7|19961.3|19921.3|19944.2|19904.2|0
1604889000000|2020-11-09 02:30:00|19955.8|19915.8|19950.2|19910.2|19968.5|19928.5|19949.5|19909.5|0
1604889300000|2020-11-09 02:35:00|19950.4|19910.4|19956|19916|19962.4|19922.4|19950|19910|0
1604889600000|2020-11-09 02:40:00|19956.1|19916.1|19956.1|19916.1|19962|19922|19950|19910|0
1604889900000|2020-11-09 02:45:00|19956.2|19916.2|19958.1|19918.1|19962.1|19922.1|19949.2|19909.2|0
1604890200000|2020-11-09 02:50:00|19959.1|19919.1|19960.5|19920.5|19966.2|19926.2|19954.6|19914.6|0
1604890500000|2020-11-09 02:55:00|19960.6|19920.6|19971.9|19931.9|19974.9|19934.9|19960.1|19920.1|0
1604890800000|2020-11-09 03:00:00|19972|19932|19954.2|19914.2|19972.2|19932.2|19954.2|19914.2|0
1604891100000|2020-11-09 03:05:00|19954.3|19914.3|19971.7|19931.7|19971.8|19931.8|19948.7|19908.7|0
1604891400000|2020-11-09 03:10:00|19970.6|19930.6|19965.7|19925.7|19971.2|19931.2|19956.8|19916.8|0
1604891700000|2020-11-09 03:15:00|19966.7|19926.7|19971.7|19931.7|19977.3|19937.3|19959.8|19919.8|0
1604892000000|2020-11-09 03:20:00|19971.5|19931.5|19969.1|19929.1|19975.2|19935.2|19960.2|19920.2|0
1604892300000|2020-11-09 03:25:00|19969.2|19929.2|19958.7|19918.7|19972.1|19932.1|19953.2|19913.2|0
1604892600000|2020-11-09 03:30:00|19958.5|19918.5|19955.7|19915.7|19958.8|19918.8|19952.5|19912.5|0
1604892900000|2020-11-09 03:35:00|19954.6|19914.6|19964.3|19924.3|19969.9|19929.9|19952.9|19912.9|0
1604893200000|2020-11-09 03:40:00|19964.4|19924.4|19965.6|19925.6|19971|19931|19959.2|19919.2|0
1604893500000|2020-11-09 03:45:00|19966.6|19926.6|19965.6|19925.6|19976.9|19936.9|19965.4|19925.4|0
1604893800000|2020-11-09 03:50:00|19965.7|19925.7|19989.6|19949.6|19996.2|19956.2|19965.7|19925.7|0
1604894100000|2020-11-09 03:55:00|19989.5|19949.5|20000.7|19960.7|20001.3|19961.3|19989.2|19949.2|0
1604894400000|2020-11-09 04:00:00|20000.8|19960.8|20000.7|19960.7|20012.7|19972.7|19998.1|19958.1|0
1604894700000|2020-11-09 04:05:00|20000.8|19960.8|20018.3|19978.3|20018.4|19978.4|20000.8|19960.8|0
1604895000000|2020-11-09 04:10:00|20018.2|19978.2|20017.7|19977.7|20019.1|19979.1|20006.7|19966.7|0
1604895300000|2020-11-09 04:15:00|20017.8|19977.8|20012|19972|20018.1|19978.1|20006.3|19966.3|0
1604895600000|2020-11-09 04:20:00|20011.8|19971.8|20006.8|19966.8|20013|19973|20006.3|19966.3|0
1604895900000|2020-11-09 04:25:00|20007|19967|20004.7|19964.7|20007|19967|19994.9|19954.9|0
1604896200000|2020-11-09 04:30:00|20003.7|19963.7|20019.7|19979.7|20019.7|19979.7|19996.1|19956.1|0
1604896500000|2020-11-09 04:35:00|20019.6|19979.6|20025.8|19985.8|20031.9|19991.9|20013.9|19973.9|0
1604896800000|2020-11-09 04:40:00|20025.7|19985.7|20020.9|19980.9|20031.6|19991.6|20018|19978|0
1604897100000|2020-11-09 04:45:00|20020.8|19980.8|20021|19981|20026.9|19986.9|20014.9|19974.9|0
1604897400000|2020-11-09 04:50:00|20020.9|19980.9|20014.9|19974.9|20020.9|19980.9|20009.3|19969.3|0
1604897700000|2020-11-09 04:55:00|20015|19975|20015|19975|20021.5|19981.5|20014.7|19974.7|0
1604898000000|2020-11-09 05:00:00|20016.1|19976.1|20018.1|19978.1|20021.2|19981.2|20012.8|19972.8|0
1604898300000|2020-11-09 05:05:00|20018.2|19978.2|20018.1|19978.1|20018.5|19978.5|20011.6|19971.6|0
1604898600000|2020-11-09 05:10:00|20018.2|19978.2|20011.5|19971.5|20018.2|19978.2|20005.8|19965.8|0
1604898900000|2020-11-09 05:15:00|20011.4|19971.4|20023.5|19983.5|20023.5|19983.5|20005.6|19965.6|0
1604899200000|2020-11-09 05:20:00|20022.5|19982.5|20030.1|19990.1|20030.4|19990.4|20016.1|19976.1|0
1604899500000|2020-11-09 05:25:00|20029.9|19989.9|20018.3|19978.3|20030.1|19990.1|20012.8|19972.8|0
1604899800000|2020-11-09 05:30:00|20018.2|19978.2|20023|19983|20023|19983|20011.6|19971.6|0
1604900100000|2020-11-09 05:35:00|20021.9|19981.9|20029.8|19989.8|20035.4|19995.4|20017.5|19977.5|0
1604900400000|2020-11-09 05:40:00|20028.8|19988.8|20040.7|20000.7|20041.1|20001.1|20024.1|19984.1|0
1604900700000|2020-11-09 05:45:00|20040.6|20000.6|20015.4|19975.4|20040.7|20000.7|20003.5|19963.5|0
1604901000000|2020-11-09 05:50:00|20015.3|19975.3|20003.1|19963.1|20015.4|19975.4|19997.2|19957.2|0
1604901300000|2020-11-09 05:55:00|20003.2|19963.2|20009.3|19969.3|20009.3|19969.3|19997.1|19957.1|0
1604901600000|2020-11-09 06:00:00|20009.1|19969.1|19997.1|19957.1|20009.1|19969.1|19985.2|19945.2|0
1604901900000|2020-11-09 06:05:00|19997|19957|19990.8|19950.8|20002.8|19962.8|19984.8|19944.8|0
1604902200000|2020-11-09 06:10:00|19990.9|19950.9|19987.9|19947.9|19990.9|19950.9|19984.5|19944.5|0
1604902500000|2020-11-09 06:15:00|19988.1|19948.1|19979.8|19939.8|19988.1|19948.1|19973.8|19933.8|0
1604902800000|2020-11-09 06:20:00|19979.9|19939.9|19984.9|19944.9|19985.8|19945.8|19974.3|19934.3|0
1604903100000|2020-11-09 06:25:00|19984.7|19944.7|19993.2|19953.2|19996.1|19956.1|19984.2|19944.2|0
1604903400000|2020-11-09 06:30:00|19990.2|19950.2|19966.1|19926.1|19990.2|19950.2|19966.1|19926.1|0
1604903700000|2020-11-09 06:35:00|19966.3|19926.3|19963.6|19923.6|19989.1|19949.1|19960.6|19920.6|0
1604904000000|2020-11-09 06:40:00|19963.5|19923.5|19980.7|19940.7|19989.4|19949.4|19960.1|19920.1|0
1604904300000|2020-11-09 06:45:00|19980.8|19940.8|19996.8|19956.8|19996.8|19956.8|19977.8|19937.8|0
1604904600000|2020-11-09 06:50:00|19996.7|19956.7|19984.2|19944.2|19996.7|19956.7|19983.9|19943.9|0
1604904900000|2020-11-09 06:55:00|19984.1|19944.1|19994.8|19954.8|20000.4|19960.4|19978.8|19938.8|0
1604905200000|2020-11-09 07:00:00|19996.8|19956.8|20000.4|19985.4|20040.4|20025.4|19977|19937|222
1604905500000|2020-11-09 07:05:00|19995.4|19980.4|20020.4|20005.4|20045.4|20030.4|19995.4|19980.4|80
1604905800000|2020-11-09 07:10:00|20025.4|20010.4|20015.4|20000.4|20035.4|20020.4|20010.4|19995.4|36
1604906100000|2020-11-09 07:15:00|20020.4|20005.4|20050.4|20035.4|20055.4|20040.4|20020.4|20005.4|113
1604906400000|2020-11-09 07:20:00|20040.4|20025.4|20025.4|20010.4|20040.4|20025.4|20025.4|20010.4|37
1604906700000|2020-11-09 07:25:00|20030.4|20015.4|20010.4|19995.4|20030.4|20015.4|20010.4|19995.4|21
1604907000000|2020-11-09 07:30:00|20030.4|20015.4|20020.4|20005.4|20040.4|20025.4|20015.4|20000.4|48
1604907300000|2020-11-09 07:35:00|20015.4|20000.4|20030.4|20015.4|20030.4|20015.4|20015.4|20000.4|19
1604907600000|2020-11-09 07:40:00|20025.4|20010.4|20010.4|19995.4|20025.4|20010.4|20010.4|19995.4|30
1604907900000|2020-11-09 07:45:00|20005.4|19990.4|20000.4|19985.4|20010.4|19995.4|20000.4|19985.4|13
1604908200000|2020-11-09 07:50:00|19990.4|19975.4|20005.4|19990.4|20010.4|19995.4|19980.4|19965.4|39
1604908500000|2020-11-09 07:55:00|19990.4|19975.4|19995.4|19980.4|20015.4|20000.4|19985.4|19970.4|24
1604908800000|2020-11-09 08:00:00|20005.4|19990.4|19955.4|19940.4|20025.4|20010.4|19950.4|19935.4|463
1604909100000|2020-11-09 08:05:00|19960.4|19945.4|20040.4|20025.4|20070.4|20055.4|19960.4|19945.4|573
1604909400000|2020-11-09 08:10:00|20035.4|20020.4|20005.4|19990.4|20040.4|20025.4|19985.4|19970.4|585
1604909700000|2020-11-09 08:15:00|20015.4|20000.4|20095.4|20080.4|20095.4|20080.4|20015.4|20000.4|472
1604910000000|2020-11-09 08:20:00|20090.4|20075.4|20070.4|20055.4|20115.4|20100.4|20060.4|20045.4|428
1604910300000|2020-11-09 08:25:00|20075.4|20060.4|19990.4|19975.4|20085.4|20070.4|19980.4|19965.4|404
1604910600000|2020-11-09 08:30:00|19985.4|19970.4|20025.4|20010.4|20030.4|20015.4|19965.4|19950.4|392
1604910900000|2020-11-09 08:35:00|20030.4|20015.4|20060.4|20045.4|20075.4|20060.4|20015.4|20000.4|333
1604911200000|2020-11-09 08:40:00|20065.6|20050.6|20065.6|20050.6|20070.6|20055.6|20010.6|19995.6|231
1604911500000|2020-11-09 08:45:00|20060.6|20045.6|20070.6|20055.6|20075.6|20060.6|20045.6|20030.6|138
1604911800000|2020-11-09 08:50:00|20075.6|20060.6|20065.6|20050.6|20090.6|20075.6|20065.6|20050.6|183
1604912100000|2020-11-09 08:55:00|20060.6|20045.6|20040.6|20025.6|20070.6|20055.6|20040.6|20025.6|203
1604912400000|2020-11-09 09:00:00|20045.6|20030.6|20010.6|19995.6|20050.6|20035.6|20010.6|19995.6|335
1604912700000|2020-11-09 09:05:00|20015.6|20000.6|20045.6|20030.6|20045.6|20030.6|20005.6|19990.6|128
1604913000000|2020-11-09 09:10:00|20055.6|20040.6|20085.6|20070.6|20090.6|20075.6|20050.6|20035.6|233
1604913300000|2020-11-09 09:15:00|20090.6|20075.6|20080.6|20065.6|20100.6|20085.6|20070.6|20055.6|180
1604913600000|2020-11-09 09:20:00|20085.6|20070.6|20080.6|20065.6|20095.6|20080.6|20070.6|20055.6|189
1604913900000|2020-11-09 09:25:00|20085.6|20070.6|20055.6|20040.6|20090.6|20075.6|20055.6|20040.6|131
1604914200000|2020-11-09 09:30:00|20060.6|20045.6|20080.6|20065.6|20085.6|20070.6|20060.6|20045.6|137
1604914500000|2020-11-09 09:35:00|20075.6|20060.6|20090.6|20075.6|20090.6|20075.6|20070.6|20055.6|69
1604914800000|2020-11-09 09:40:00|20085.6|20070.6|20100.6|20085.6|20100.6|20085.6|20080.6|20065.6|131
1604915100000|2020-11-09 09:45:00|20095.6|20080.6|20085.6|20070.6|20105.6|20090.6|20080.6|20065.6|85
1604915400000|2020-11-09 09:50:00|20095.6|20080.6|20080.6|20065.6|20095.6|20080.6|20080.6|20065.6|164
1604915700000|2020-11-09 09:55:00|20085.6|20070.6|20070.6|20055.6|20085.6|20070.6|20060.6|20045.6|105
1604916000000|2020-11-09 10:00:00|20075.6|20060.6|20095.6|20080.6|20100.6|20085.6|20065.6|20050.6|101
1604916300000|2020-11-09 10:05:00|20090.6|20075.6|20110.6|20095.6|20115.6|20100.6|20090.6|20075.6|93
1604916600000|2020-11-09 10:10:00|20115.6|20100.6|20110.6|20095.6|20120.6|20105.6|20105.6|20090.6|119
1604916900000|2020-11-09 10:15:00|20115.6|20100.6|20115.6|20100.6|20125.6|20110.6|20105.6|20090.6|149
1604917200000|2020-11-09 10:20:00|20110.6|20095.6|20110.6|20095.6|20115.6|20100.6|20105.6|20090.6|92
1604917500000|2020-11-09 10:25:00|20105.6|20090.6|20100.6|20085.6|20110.6|20095.6|20070.6|20055.6|137
1604917800000|2020-11-09 10:30:00|20105.6|20090.6|20115.6|20100.6|20120.6|20105.6|20105.6|20090.6|100
1604918100000|2020-11-09 10:35:00|20110.6|20095.6|20120.6|20105.6|20125.6|20110.6|20105.6|20090.6|105
1604918400000|2020-11-09 10:40:00|20115.6|20100.6|20135.6|20120.6|20140.6|20125.6|20115.6|20100.6|65
1604918700000|2020-11-09 10:45:00|20130.6|20115.6|20125.6|20110.6|20135.6|20120.6|20120.6|20105.6|83
1604919000000|2020-11-09 10:50:00|20130.6|20115.6|20130.6|20115.6|20130.6|20115.6|20115.6|20100.6|75
1604919300000|2020-11-09 10:55:00|20125.6|20110.6|20125.6|20110.6|20135.6|20120.6|20115.6|20100.6|104
1604919600000|2020-11-09 11:00:00|20115.6|20100.6|20135.6|20120.6|20140.6|20125.6|20115.6|20100.6|105
1604919900000|2020-11-09 11:05:00|20130.6|20115.6|20120.6|20105.6|20130.6|20115.6|20120.6|20105.6|69
1604920200000|2020-11-09 11:10:00|20115.6|20100.6|20110.6|20095.6|20115.6|20100.6|20100.6|20085.6|77
1604920500000|2020-11-09 11:15:00|20105.6|20090.6|20110.6|20095.6|20115.6|20100.6|20100.6|20085.6|61
1604920800000|2020-11-09 11:20:00|20115.6|20100.6|20110.6|20095.6|20120.6|20105.6|20100.6|20085.6|74
1604921100000|2020-11-09 11:25:00|20115.6|20100.6|20100.6|20085.6|20120.6|20105.6|20100.6|20085.6|69
1604921400000|2020-11-09 11:30:00|20105.6|20090.6|20100.6|20085.6|20105.6|20090.6|20085.6|20070.6|63
1604921700000|2020-11-09 11:35:00|20095.6|20080.6|20100.6|20085.6|20100.6|20085.6|20090.6|20075.6|53
1604922000000|2020-11-09 11:40:00|20095.6|20080.6|20090.6|20075.6|20100.6|20085.6|20090.6|20075.6|95
1604922300000|2020-11-09 11:45:00|20095.6|20080.6|20520.6|20505.6|20580.6|20565.6|20095.6|20080.6|1684
1604922600000|2020-11-09 11:50:00|20525.6|20510.6|20680.6|20665.6|20730.6|20715.6|20520.6|20505.6|1772
1604922900000|2020-11-09 11:55:00|20675.6|20660.6|20770.6|20755.6|20945.6|20930.6|20645.6|20630.6|2204
1604923200000|2020-11-09 12:00:00|20775.6|20760.6|20660.6|20645.6|20775.6|20760.6|20640.6|20625.6|1256
1604923500000|2020-11-09 12:05:00|20665.6|20650.6|20740.6|20725.6|20760.6|20745.6|20610.6|20595.6|1233
1604923800000|2020-11-09 12:10:00|20750.6|20735.6|20920.6|20905.6|20940.6|20925.6|20730.6|20715.6|1942
1604924100000|2020-11-09 12:15:00|20915.6|20900.6|20835.6|20820.6|20980.6|20965.6|20835.6|20820.6|1121
1604924400000|2020-11-09 12:20:00|20830.6|20815.6|20810.6|20795.6|20875.6|20860.6|20755.6|20740.6|1090
1604924700000|2020-11-09 12:25:00|20815.6|20800.6|20705.6|20690.6|20825.6|20810.6|20705.6|20690.6|1287
1604925000000|2020-11-09 12:30:00|20710.6|20695.6|20705.6|20690.6|20760.6|20745.6|20680.6|20665.6|1485
1604925300000|2020-11-09 12:35:00|20715.6|20700.6|20690.6|20675.6|20740.6|20725.6|20640.6|20625.6|1041
1604925600000|2020-11-09 12:40:00|20695.6|20680.6|20785.6|20770.6|20790.6|20775.6|20665.6|20650.6|1215
1604925900000|2020-11-09 12:45:00|20780.6|20765.6|20660.6|20645.6|20790.6|20775.6|20650.6|20635.6|905
1604926200000|2020-11-09 12:50:00|20655.6|20640.6|20620.6|20605.6|20685.6|20670.6|20615.6|20600.6|741
1604926500000|2020-11-09 12:55:00|20625.6|20610.6|20680.6|20665.6|20690.6|20675.6|20615.6|20600.6|798
1604926800000|2020-11-09 13:00:00|20675.6|20660.6|20640.6|20625.6|20720.6|20705.6|20635.6|20620.6|742
1604927100000|2020-11-09 13:05:00|20645.6|20630.6|20745.6|20730.6|20745.6|20730.6|20645.6|20630.6|619
1604927400000|2020-11-09 13:10:00|20740.6|20725.6|20770.6|20755.6|20785.6|20770.6|20715.6|20700.6|853
1604927700000|2020-11-09 13:15:00|20765.6|20750.6|20765.6|20750.6|20805.6|20790.6|20755.6|20740.6|693
1604928000000|2020-11-09 13:20:00|20760.6|20745.6|20669|20654|20775.6|20760.6|20669|20654|538
1604928300000|2020-11-09 13:25:00|20674|20659|20719|20704|20744|20729|20669|20654|415
1604928600000|2020-11-09 13:30:00|20714|20699|20769|20754|20779|20764|20714|20699|353
1604928900000|2020-11-09 13:35:00|20759|20744|20754|20739|20774|20759|20739|20724|405
1604929200000|2020-11-09 13:40:00|20759|20744|20729|20714|20779|20764|20719|20704|591
1604929500000|2020-11-09 13:45:00|20724|20709|20759|20744|20759|20744|20694|20679|493
1604929800000|2020-11-09 13:50:00|20749|20734|20719|20704|20779|20764|20714|20699|555
1604930100000|2020-11-09 13:55:00|20729|20714|20709|20694|20769|20754|20699|20684|518
1604930400000|2020-11-09 14:00:00|20714|20699|20764|20749|20774|20759|20709|20694|485
1604930700000|2020-11-09 14:05:00|20774|20759|20764|20749|20779|20764|20754|20739|432
1604931000000|2020-11-09 14:10:00|20759|20744|20714|20699|20764|20749|20704|20689|272
1604931300000|2020-11-09 14:15:00|20729|20714|20759|20744|20759|20744|20704|20689|476
1604931600000|2020-11-09 14:20:00|20764|20749|20794|20779|20794|20779|20764|20749|458
1604931900000|2020-11-09 14:25:00|20789|20774|20769|20754|20834|20819|20769|20754|524
1604932200000|2020-11-09 14:30:00|20764|20749|20754|20739|20779|20764|20724|20709|545
1604932500000|2020-11-09 14:35:00|20749|20734|20694|20679|20769|20754|20694|20679|394
1604932800000|2020-11-09 14:40:00|20699|20684|20684|20669|20724|20709|20669|20654|577
1604933100000|2020-11-09 14:45:00|20679|20664|20814|20799|20824|20809|20679|20664|796
1604933400000|2020-11-09 14:50:00|20809|20794|20744|20729|20814|20799|20739|20724|603
1604933700000|2020-11-09 14:55:00|20749|20734|20744|20729|20774|20759|20734|20719|482
1604934000000|2020-11-09 15:00:00|20759|20744|20879|20864|20879|20864|20759|20744|925
1604934300000|2020-11-09 15:05:00|20874|20859|20809|20794|20884|20869|20794|20779|669
1604934600000|2020-11-09 15:10:00|20807.9|20792.9|20852.9|20837.9|20872.9|20857.9|20802.9|20787.9|950
1604934900000|2020-11-09 15:15:00|20857.9|20842.9|20847.9|20832.9|20862.9|20847.9|20812.9|20797.9|408
1604935200000|2020-11-09 15:20:00|20852.9|20837.9|20807.9|20792.9|20857.9|20842.9|20802.9|20787.9|772
1604935500000|2020-11-09 15:25:00|20812.9|20797.9|20802.9|20787.9|20822.9|20807.9|20787.9|20772.9|294
1604935800000|2020-11-09 15:30:00|20807.9|20792.9|20812.9|20797.9|20842.9|20827.9|20787.9|20772.9|793
1604936100000|2020-11-09 15:35:00|20807.9|20792.9|20742.9|20727.9|20822.9|20807.9|20727.9|20712.9|412
1604936400000|2020-11-09 15:40:00|20747.9|20732.9|20717.9|20702.9|20762.9|20747.9|20717.9|20702.9|468
1604936700000|2020-11-09 15:45:00|20722.9|20707.9|20662.9|20647.9|20722.9|20707.9|20647.9|20632.9|368
1604937000000|2020-11-09 15:50:00|20667.9|20652.9|20667.9|20652.9|20697.9|20682.9|20662.9|20647.9|488
1604937300000|2020-11-09 15:55:00|20662.9|20647.9|20712.9|20697.9|20722.9|20707.9|20632.9|20617.9|522
1604937600000|2020-11-09 16:00:00|20707.9|20692.9|20652.9|20637.9|20717.9|20702.9|20652.9|20637.9|751
1604937900000|2020-11-09 16:05:00|20662.9|20647.9|20717.9|20702.9|20717.9|20702.9|20657.9|20642.9|498
1604938200000|2020-11-09 16:10:00|20722.9|20707.9|20662.9|20647.9|20722.9|20707.9|20657.9|20642.9|519
1604938500000|2020-11-09 16:15:00|20667.9|20652.9|20672.9|20657.9|20712.9|20697.9|20652.9|20637.9|530
1604938800000|2020-11-09 16:20:00|20677.9|20662.9|20722.9|20707.9|20722.9|20707.9|20657.9|20642.9|496
1604939100000|2020-11-09 16:25:00|20727.9|20712.9|20752.9|20737.9|20762.9|20747.9|20702.9|20687.9|995
1604939400000|2020-11-09 16:30:00|20747.9|20732.9|20737.9|20722.9|20772.9|20757.9|20712.9|20697.9|1403
1604939700000|2020-11-09 16:35:00|20727.9|20712.9|20772.9|20757.9|20777.9|20762.9|20727.9|20712.9|689
1604940000000|2020-11-09 16:40:00|20767.9|20752.9|20757.9|20742.9|20767.9|20752.9|20747.9|20732.9|245
1604940300000|2020-11-09 16:45:00|20772.9|20757.9|20742.9|20727.9|20787.9|20772.9|20742.9|20727.9|1308
1604940600000|2020-11-09 16:50:00|20747.9|20722.9|20732.9|20707.9|20747.9|20722.9|20707.9|20687.9|130
1604940900000|2020-11-09 16:55:00|20737.9|20712.9|20717.9|20697.9|20737.9|20717.9|20712.9|20692.9|76
1604941200000|2020-11-09 17:00:00|20722.9|20702.9|20737.9|20712.9|20742.9|20722.9|20722.9|20697.9|66
1604941500000|2020-11-09 17:05:00|20732.9|20717.9|20757.9|20732.9|20767.9|20742.9|20727.9|20707.9|116
1604941800000|2020-11-09 17:10:00|20752.9|20727.9|20752.9|20732.9|20762.9|20742.9|20722.9|20702.9|126
1604942100000|2020-11-09 17:15:00|20757.9|20737.9|20742.9|20722.9|20757.9|20737.9|20732.9|20712.9|48
1604942400000|2020-11-09 17:20:00|20747.9|20727.9|20782.9|20757.9|20787.9|20767.9|20747.9|20727.9|64
1604942700000|2020-11-09 17:25:00|20777.9|20762.9|20782.9|20762.9|20797.9|20777.9|20777.9|20757.9|44
1604943000000|2020-11-09 17:30:00|20787.9|20757.9|20802.9|20777.9|20802.9|20777.9|20777.9|20752.9|18
1604943300000|2020-11-09 17:35:00|20797.9|20772.9|20802.9|20777.9|20802.9|20782.9|20787.9|20762.9|25
1604943600000|2020-11-09 17:40:00|20797.9|20772.9|20782.9|20762.9|20797.9|20772.9|20777.9|20752.9|11
1604943900000|2020-11-09 17:45:00|20777.9|20757.9|20772.9|20747.9|20782.9|20762.9|20757.9|20737.9|57
1604944200000|2020-11-09 17:50:00|20777.9|20757.9|20757.9|20732.9|20782.9|20762.9|20747.9|20727.9|57
1604944500000|2020-11-09 17:55:00|20752.9|20727.9|20777.9|20752.9|20777.9|20752.9|20752.9|20727.9|16
1604944800000|2020-11-09 18:00:00|20772.9|20757.9|20787.9|20762.9|20792.9|20772.9|20772.9|20752.9|75
1604945100000|2020-11-09 18:05:00|20782.9|20767.9|20812.9|20787.9|20812.9|20787.9|20782.9|20762.9|45
1604945400000|2020-11-09 18:10:00|20807.9|20792.9|20802.9|20782.9|20812.9|20792.9|20797.9|20777.9|14
1604945700000|2020-11-09 18:15:00|20797.9|20777.9|20792.9|20767.9|20802.9|20777.9|20787.9|20767.9|14
1604946000000|2020-11-09 18:20:00|20787.9|20772.9|20797.9|20777.9|20797.9|20777.9|20782.9|20762.9|32
1604946300000|2020-11-09 18:25:00|20792.9|20772.9|20797.9|20777.9|20797.9|20777.9|20792.9|20767.9|4
1604946600000|2020-11-09 18:30:00|20802.9|20782.9|20792.9|20767.9|20807.9|20782.9|20787.9|20762.9|17
1604946900000|2020-11-09 18:35:00|20787.9|20762.9|20782.9|20762.9|20797.9|20777.9|20782.9|20762.9|25
1604947200000|2020-11-09 18:40:00|20787.9|20757.9|20782.9|20757.9|20787.9|20762.9|20772.9|20752.9|14
1604947500000|2020-11-09 18:45:00|20787.9|20762.9|20787.9|20767.9|20792.9|20767.9|20777.9|20757.9|19
1604947800000|2020-11-09 18:50:00|20792.9|20762.9|20777.9|20757.9|20792.9|20767.9|20772.9|20752.9|48
1604948100000|2020-11-09 18:55:00|20772.9|20752.9|20782.9|20757.9|20787.9|20767.9|20767.9|20747.9|24
1604948400000|2020-11-09 19:00:00|20787.9|20762.9|20782.9|20757.9|20787.9|20767.9|20772.9|20752.9|5
1604948700000|2020-11-09 19:05:00|20777.9|20752.9|20777.9|20752.9|20787.9|20767.9|20772.9|20752.9|31
1604949000000|2020-11-09 19:10:00|20772.9|20757.9|20772.9|20752.9|20782.9|20762.9|20762.9|20742.9|36
1604949300000|2020-11-09 19:15:00|20767.9|20747.9|20772.9|20747.9|20787.9|20767.9|20767.9|20747.9|18
1604949600000|2020-11-09 19:20:00|20767.9|20742.9|20722.9|20697.9|20767.9|20742.9|20722.9|20697.9|42
1604949900000|2020-11-09 19:25:00|20717.9|20702.9|20712.9|20697.9|20727.9|20707.9|20712.9|20692.9|57
1604950200000|2020-11-09 19:30:00|20707.9|20692.9|20692.9|20677.9|20707.9|20692.9|20687.9|20672.9|45
1604950500000|2020-11-09 19:35:00|20697.9|20682.9|20707.9|20692.9|20707.9|20692.9|20692.9|20677.9|56
1604950800000|2020-11-09 19:40:00|20702.9|20687.9|20712.9|20697.9|20712.9|20697.9|20702.9|20687.9|11
1604951100000|2020-11-09 19:45:00|20702.9|20687.9|20722.9|20707.9|20722.9|20707.9|20702.9|20687.9|12
1604951400000|2020-11-09 19:50:00|20717.9|20702.9|20702.9|20687.9|20717.9|20702.9|20702.9|20687.9|8
1604951700000|2020-11-09 19:55:00|20712.9|20697.9|20707.9|20692.9|20712.9|20697.9|20707.9|20692.9|3
1604952000000|2020-11-09 20:00:00|20712.9|20697.9|20717.9|20702.9|20717.9|20702.9|20702.9|20687.9|19
1604952300000|2020-11-09 20:05:00|20722.9|20707.9|20712.9|20697.9|20722.9|20707.9|20712.9|20697.9|5
1604952600000|2020-11-09 20:10:00|20717.9|20702.9|20712.9|20697.9|20717.9|20702.9|20707.9|20692.9|5
1604952900000|2020-11-09 20:15:00|20727.9|20712.9|20717.9|20702.9|20742.9|20727.9|20717.9|20702.9|15
1604953200000|2020-11-09 20:20:00|20702.9|20687.9|20697.9|20682.9|20702.9|20687.9|20687.9|20672.9|18
1604953500000|2020-11-09 20:25:00|20692.9|20677.9|20657.9|20642.9|20692.9|20677.9|20657.9|20642.9|66
1604953800000|2020-11-09 20:30:00|20667.9|20652.9|20702.9|20687.9|20722.9|20707.9|20667.9|20652.9|43
1604954100000|2020-11-09 20:35:00|20697.9|20682.9|20727.9|20712.9|20732.9|20717.9|20697.9|20682.9|29
1604954400000|2020-11-09 20:40:00|20722.9|20707.9|20707.9|20692.9|20722.9|20707.9|20702.9|20687.9|11
1604954700000|2020-11-09 20:45:00|20712.9|20697.9|20672.9|20657.9|20712.9|20697.9|20672.9|20657.9|19
1604955000000|2020-11-09 20:50:00|20657.9|20642.9|20647.9|20632.9|20657.9|20642.9|20627.9|20612.9|40
1604955300000|2020-11-09 20:55:00|20637.9|20622.9|20622.9|20607.9|20637.9|20622.9|20612.9|20597.9|32
1604955600000|2020-11-09 21:00:00|20642.6|20602.6|20696.5|20656.5|20702|20662|20642.6|20602.6|0
1604955900000|2020-11-09 21:05:00|20696.7|20656.7|20683.1|20643.1|20716.4|20676.4|20651.5|20611.5|0
1604956200000|2020-11-09 21:10:00|20682.9|20642.9|20661.4|20621.4|20689.8|20649.8|20647.7|20607.7|0
1604956500000|2020-11-09 21:15:00|20661.9|20621.9|20665.4|20625.4|20665.9|20625.9|20658.3|20618.3|0
1604956800000|2020-11-09 21:20:00|20664.4|20624.4|20665.7|20625.7|20665.7|20625.7|20660.8|20620.8|0
1604957100000|2020-11-09 21:25:00|20666.2|20626.2|20669.1|20629.1|20670.1|20630.1|20664.7|20624.7|0
1604957400000|2020-11-09 21:30:00|20670|20630|20664.5|20624.5|20670|20630|20646.3|20606.3|0
1604957700000|2020-11-09 21:35:00|20664.3|20624.3|20625.5|20585.5|20666.7|20626.7|20624.3|20584.3|0
1604958000000|2020-11-09 21:40:00|20625.7|20585.7|20640.1|20600.1|20648|20608|20611.4|20571.4|0
1604958300000|2020-11-09 21:45:00|20639.9|20599.9|20633.7|20593.7|20640.1|20600.1|20613.9|20573.9|0
1604958600000|2020-11-09 21:50:00|20635.2|20595.2|20641.2|20601.2|20650.4|20610.4|20629.6|20589.6|0
1604958900000|2020-11-09 21:55:00|20641|20601|20639|20599|20645.4|20605.4|20628.4|20588.4|0
1604959200000|2020-11-09 22:00:00|20637.4|20597.4|20633.9|20593.9|20637.9|20597.9|20630.8|20590.8|0
1604959500000|2020-11-09 22:05:00|20634.4|20594.4|20635.9|20595.9|20636.9|20596.9|20632.4|20592.4|0
1604959800000|2020-11-09 22:10:00|20635.4|20595.4|20640.9|20600.9|20646.5|20606.5|20634.9|20594.9|0
1604960100000|2020-11-09 22:15:00|20639.4|20599.4|20642.9|20602.9|20643.4|20603.4|20639.4|20599.4|0
1604960400000|2020-11-09 22:20:00|20643.4|20603.4|20650.1|20610.1|20651.1|20611.1|20643.4|20603.4|0
1604960700000|2020-11-09 22:25:00|20651.1|20611.1|20650.6|20610.6|20651.6|20611.6|20649.1|20609.1|0
1604961000000|2020-11-09 22:30:00|20651.1|20611.1|20653.6|20613.6|20655.6|20615.6|20649.6|20609.6|0
1604961300000|2020-11-09 22:35:00|20652.6|20612.6|20653.1|20613.1|20654.1|20614.1|20652.6|20612.6|0
1604961600000|2020-11-09 22:40:00|20654.1|20614.1|20655.6|20615.6|20656.1|20616.1|20654.1|20614.1|0
1604961900000|2020-11-09 22:45:00|20655.1|20615.1|20653.1|20613.1|20655.6|20615.6|20653.1|20613.1|0
1604962200000|2020-11-09 22:50:00|20654.1|20614.1|20653.1|20613.1|20654.1|20614.1|20652.6|20612.6|0
1604962500000|2020-11-09 22:55:00|20653.6|20613.6|20654.6|20614.6|20656.1|20616.1|20651.5|20611.5|0
1604962800000|2020-11-09 23:00:00|20656.8|20616.8|20686|20646|20687.9|20647.9|20651.3|20611.3|0
1604963100000|2020-11-09 23:05:00|20686.2|20646.2|20670.9|20630.9|20692.7|20652.7|20663.7|20623.7|0
1604963400000|2020-11-09 23:10:00|20671.3|20631.3|20686.8|20646.8|20687.4|20647.4|20666.6|20626.6|0
1604963700000|2020-11-09 23:15:00|20686.9|20646.9|20697.1|20657.1|20699.6|20659.6|20686.8|20646.8|0
1604964000000|2020-11-09 23:20:00|20697.5|20657.5|20721.3|20681.3|20725.8|20685.8|20697.5|20657.5|0
1604964300000|2020-11-09 23:25:00|20721.4|20681.4|20715.9|20675.9|20722.6|20682.6|20713.4|20673.4|0
1604964600000|2020-11-09 23:30:00|20716.1|20676.1|20712.2|20672.2|20726.3|20686.3|20703|20663|0
1604964900000|2020-11-09 23:35:00|20712.4|20672.4|20710.4|20670.4|20719|20679|20708.6|20668.6|0
1604965200000|2020-11-09 23:40:00|20710.2|20670.2|20704.9|20664.9|20710.2|20670.2|20696.4|20656.4|0
1604965500000|2020-11-09 23:45:00|20704.8|20664.8|20693.9|20653.9|20712.2|20672.2|20692.1|20652.1|0
1604965800000|2020-11-09 23:50:00|20694|20654|20654.3|20614.3|20696.4|20656.4|20653.1|20613.1|0
1604966100000|2020-11-09 23:55:00|20654.5|20614.5|20652.5|20612.5|20669.5|20629.5|20645.2|20605.2|0
1604966400000|2020-11-10 00:00:00|20652.6|20612.6|20668|20628|20676.5|20636.5|20638.8|20598.8|0
1604966700000|2020-11-10 00:05:00|20668.1|20628.1|20662.5|20622.5|20670.4|20630.4|20646.1|20606.1|0
1604967000000|2020-11-10 00:10:00|20662.4|20622.4|20637.2|20597.2|20663.8|20623.8|20625.6|20585.6|0
1604967300000|2020-11-10 00:15:00|20636.9|20596.9|20528.9|20488.9|20636.9|20596.9|20528.2|20488.2|0
1604967600000|2020-11-10 00:20:00|20529|20489|20503.3|20463.3|20535.6|20495.6|20503.1|20463.1|0
1604967900000|2020-11-10 00:25:00|20503.4|20463.4|20519.5|20479.5|20533.5|20493.5|20502.3|20462.3|0
1604968200000|2020-11-10 00:30:00|20519.4|20479.4|20530.9|20490.9|20542.2|20502.2|20507.4|20467.4|0
1604968500000|2020-11-10 00:35:00|20530.8|20490.8|20554|20514|20559.9|20519.9|20525.3|20485.3|0
1604968800000|2020-11-10 00:40:00|20554.1|20514.1|20548.2|20508.2|20565.9|20525.9|20547.9|20507.9|0
1604969100000|2020-11-10 00:45:00|20548|20508|20559.5|20519.5|20559.9|20519.9|20548|20508|0
1604969400000|2020-11-10 00:50:00|20559.6|20519.6|20565.9|20525.9|20565.9|20525.9|20548.1|20508.1|0
1604969700000|2020-11-10 00:55:00|20566.1|20526.1|20570.3|20530.3|20571.8|20531.8|20553.9|20513.9|0
1604970000000|2020-11-10 01:00:00|20568.5|20528.5|20588.9|20548.9|20595.2|20555.2|20565.6|20525.6|0
1604970300000|2020-11-10 01:05:00|20588.8|20548.8|20578.5|20538.5|20594.6|20554.6|20574.1|20534.1|0
1604970600000|2020-11-10 01:10:00|20578.4|20538.4|20575.2|20535.2|20584.2|20544.2|20571.9|20531.9|0
1604970900000|2020-11-10 01:15:00|20576.2|20536.2|20565.6|20525.6|20580.4|20540.4|20562.2|20522.2|0
1604971200000|2020-11-10 01:20:00|20565.8|20525.8|20566.2|20526.2|20572.2|20532.2|20548.1|20508.1|0
1604971500000|2020-11-10 01:25:00|20566.3|20526.3|20589.9|20549.9|20590.2|20550.2|20566.2|20526.2|0
1604971800000|2020-11-10 01:30:00|20590.1|20550.1|20597.4|20557.4|20603|20563|20578.7|20538.7|0
1604972100000|2020-11-10 01:35:00|20597.2|20557.2|20574.8|20534.8|20603.8|20563.8|20568.7|20528.7|0
1604972400000|2020-11-10 01:40:00|20574.9|20534.9|20597.8|20557.8|20603.7|20563.7|20574.6|20534.6|0
1604972700000|2020-11-10 01:45:00|20597.9|20557.9|20606.6|20566.6|20609.6|20569.6|20585.7|20545.7|0
1604973000000|2020-11-10 01:50:00|20606.7|20566.7|20603.1|20563.1|20621|20581|20602.8|20562.8|0
1604973300000|2020-11-10 01:55:00|20603.2|20563.2|20591.8|20551.8|20608.7|20568.7|20591.7|20551.7|0
1604973600000|2020-11-10 02:00:00|20591.9|20551.9|20630.7|20590.7|20630.9|20590.9|20591.8|20551.8|0
1604973900000|2020-11-10 02:05:00|20630.6|20590.6|20657.1|20617.1|20662.6|20622.6|20630.5|20590.5|0
1604974200000|2020-11-10 02:10:00|20657.2|20617.2|20638.5|20598.5|20657.2|20617.2|20638.5|20598.5|0
1604974500000|2020-11-10 02:15:00|20638.3|20598.3|20632.6|20592.6|20644.3|20604.3|20632|20592|0
1604974800000|2020-11-10 02:20:00|20632.5|20592.5|20614.3|20574.3|20635.2|20595.2|20605.6|20565.6|0
1604975100000|2020-11-10 02:25:00|20614.2|20574.2|20594|20554|20620.5|20580.5|20585.3|20545.3|0
1604975400000|2020-11-10 02:30:00|20593.9|20553.9|20597|20557|20603|20563|20585.5|20545.5|0
1604975700000|2020-11-10 02:35:00|20597.1|20557.1|20557|20517|20597.1|20557.1|20544.5|20504.5|0
1604976000000|2020-11-10 02:40:00|20556.9|20516.9|20544.8|20504.8|20563.3|20523.3|20539|20499|0
1604976300000|2020-11-10 02:45:00|20544.7|20504.7|20550.3|20510.3|20553.3|20513.3|20538.6|20498.6|0
1604976600000|2020-11-10 02:50:00|20550.4|20510.4|20508.7|20468.7|20556.5|20516.5|20502.3|20462.3|0
1604976900000|2020-11-10 02:55:00|20510.8|20470.8|20489.6|20449.6|20514.6|20474.6|20483.9|20443.9|0
1604977200000|2020-11-10 03:00:00|20488.6|20448.6|20496.2|20456.2|20509.7|20469.7|20481.2|20441.2|0
1604977500000|2020-11-10 03:05:00|20496.3|20456.3|20508.1|20468.1|20513.9|20473.9|20496.3|20456.3|0
1604977800000|2020-11-10 03:10:00|20508|20468|20519.3|20479.3|20519.8|20479.8|20501.3|20461.3|0
1604978100000|2020-11-10 03:15:00|20519.2|20479.2|20499.2|20459.2|20525.3|20485.3|20489.4|20449.4|0
1604978400000|2020-11-10 03:20:00|20499.3|20459.3|20491.9|20451.9|20507.2|20467.2|20491.9|20451.9|0
1604978700000|2020-11-10 03:25:00|20491.8|20451.8|20497.3|20457.3|20503.6|20463.6|20485.8|20445.8|0
1604979000000|2020-11-10 03:30:00|20497.4|20457.4|20484.7|20444.7|20503.3|20463.3|20484.7|20444.7|0
1604979300000|2020-11-10 03:35:00|20485.7|20445.7|20459.3|20419.3|20490.8|20450.8|20447.5|20407.5|0
1604979600000|2020-11-10 03:40:00|20459.2|20419.2|20460|20420|20471.9|20431.9|20453.9|20413.9|0
1604979900000|2020-11-10 03:45:00|20459|20419|20448|20408|20466.2|20426.2|20435.4|20395.4|0
1604980200000|2020-11-10 03:50:00|20447.9|20407.9|20474.3|20434.3|20477.2|20437.2|20433.6|20393.6|0
1604980500000|2020-11-10 03:55:00|20474|20434|20482.7|20442.7|20491.7|20451.7|20466.8|20426.8|0
1604980800000|2020-11-10 04:00:00|20482.8|20442.8|20478.9|20438.9|20495|20455|20478.8|20438.8|0
1604981100000|2020-11-10 04:05:00|20478.8|20438.8|20471.6|20431.6|20484.4|20444.4|20462.5|20422.5|0
1604981400000|2020-11-10 04:10:00|20471.8|20431.8|20466.2|20426.2|20477.9|20437.9|20459.8|20419.8|0
1604981700000|2020-11-10 04:15:00|20466.4|20426.4|20473|20433|20473|20433|20453|20413|0
1604982000000|2020-11-10 04:20:00|20472.9|20432.9|20461.5|20421.5|20473.8|20433.8|20458.3|20418.3|0
1604982300000|2020-11-10 04:25:00|20462.5|20422.5|20479.4|20439.4|20479.5|20439.5|20460.8|20420.8|0
1604982600000|2020-11-10 04:30:00|20479.5|20439.5|20480.1|20440.1|20491.8|20451.8|20473.5|20433.5|0
1604982900000|2020-11-10 04:35:00|20480.2|20440.2|20485.2|20445.2|20486.4|20446.4|20477.3|20437.3|0
1604983200000|2020-11-10 04:40:00|20485|20445|20467.8|20427.8|20491.3|20451.3|20461.8|20421.8|0
1604983500000|2020-11-10 04:45:00|20467.9|20427.9|20455.8|20415.8|20474.1|20434.1|20449.5|20409.5|0
1604983800000|2020-11-10 04:50:00|20455.7|20415.7|20454.8|20414.8|20461.9|20421.9|20449|20409|0
1604984100000|2020-11-10 04:55:00|20454.7|20414.7|20464.8|20424.8|20464.8|20424.8|20452.1|20412.1|0
1604984400000|2020-11-10 05:00:00|20465|20425|20482.4|20442.4|20482.5|20442.5|20458.8|20418.8|0
1604984700000|2020-11-10 05:05:00|20482.5|20442.5|20517.4|20477.4|20529.4|20489.4|20476.1|20436.1|0
1604985000000|2020-11-10 05:10:00|20517.5|20477.5|20529|20489|20529.1|20489.1|20509|20469|0
1604985300000|2020-11-10 05:15:00|20528.8|20488.8|20541.1|20501.1|20547.1|20507.1|20522.8|20482.8|0
1604985600000|2020-11-10 05:20:00|20541|20501|20563|20523|20576.1|20536.1|20540.8|20500.8|0
1604985900000|2020-11-10 05:25:00|20563.1|20523.1|20567|20527|20573|20533|20550.3|20510.3|0
1604986200000|2020-11-10 05:30:00|20567.1|20527.1|20573.4|20533.4|20573.4|20533.4|20558.6|20518.6|0
1604986500000|2020-11-10 05:35:00|20574.4|20534.4|20559.3|20519.3|20579|20539|20556.2|20516.2|0
1604986800000|2020-11-10 05:40:00|20560.3|20520.3|20538.4|20498.4|20562.3|20522.3|20538.4|20498.4|0
1604987100000|2020-11-10 05:45:00|20538.3|20498.3|20532.2|20492.2|20550.2|20510.2|20532.2|20492.2|0
1604987400000|2020-11-10 05:50:00|20532.3|20492.3|20524.2|20484.2|20532.8|20492.8|20515.2|20475.2|0
1604987700000|2020-11-10 05:55:00|20524.1|20484.1|20540.9|20500.9|20543.7|20503.7|20521.2|20481.2|0
1604988000000|2020-11-10 06:00:00|20540.8|20500.8|20555.9|20515.9|20568.4|20528.4|20532.1|20492.1|0
1604988300000|2020-11-10 06:05:00|20556|20516|20562.7|20522.7|20568.5|20528.5|20549.8|20509.8|0
1604988600000|2020-11-10 06:10:00|20562.5|20522.5|20555.8|20515.8|20567.8|20527.8|20555.6|20515.6|0
1604988900000|2020-11-10 06:15:00|20556.1|20516.1|20546.4|20506.4|20562.3|20522.3|20543.5|20503.5|0
1604989200000|2020-11-10 06:20:00|20546.5|20506.5|20538.1|20498.1|20550|20510|20538|20498|0
1604989500000|2020-11-10 06:25:00|20538.2|20498.2|20526.9|20486.9|20538.8|20498.8|20526.8|20486.8|0
1604989800000|2020-11-10 06:30:00|20527|20487|20543.1|20503.1|20550.7|20510.7|20526.8|20486.8|0
1604990100000|2020-11-10 06:35:00|20543.2|20503.2|20566|20526|20566.1|20526.1|20531.6|20491.6|0
1604990400000|2020-11-10 06:40:00|20566.1|20526.1|20595.5|20555.5|20595.6|20555.6|20565.5|20525.5|0
1604990700000|2020-11-10 06:45:00|20595.3|20555.3|20602.5|20562.5|20614.3|20574.3|20595.2|20555.2|0
1604991000000|2020-11-10 06:50:00|20602.8|20562.8|20627.6|20587.6|20633.2|20593.2|20602.7|20562.7|0
1604991300000|2020-11-10 06:55:00|20628.6|20588.6|20615.7|20575.7|20644.3|20604.3|20615.6|20575.6|0
1604991600000|2020-11-10 07:00:00|20615.8|20575.8|20667.9|20652.9|20672.9|20657.9|20602.9|20575.8|93
1604991900000|2020-11-10 07:05:00|20652.9|20637.9|20667.9|20652.9|20677.9|20662.9|20642.9|20627.9|55
1604992200000|2020-11-10 07:10:00|20672.9|20657.9|20682.9|20667.9|20687.9|20672.9|20667.9|20652.9|20
1604992500000|2020-11-10 07:15:00|20692.9|20677.9|20742.9|20727.9|20742.9|20727.9|20672.9|20657.9|48
1604992800000|2020-11-10 07:20:00|20737.9|20722.9|20782.9|20767.9|20782.9|20767.9|20737.9|20722.9|31
1604993100000|2020-11-10 07:25:00|20772.9|20757.9|20777.9|20762.9|20782.9|20767.9|20747.9|20732.9|37
1604993400000|2020-11-10 07:30:00|20772.9|20757.9|20767.9|20752.9|20817.9|20802.9|20767.9|20752.9|89
1604993700000|2020-11-10 07:35:00|20757.9|20742.9|20757.9|20742.9|20757.9|20742.9|20747.9|20732.9|27
1604994000000|2020-11-10 07:40:00|20767.9|20752.9|20777.9|20762.9|20782.9|20767.9|20767.9|20752.9|15
1604994300000|2020-11-10 07:45:00|20767.9|20752.9|20717.9|20702.9|20767.9|20752.9|20717.9|20702.9|34
1604994600000|2020-11-10 07:50:00|20712.9|20697.9|20732.9|20717.9|20732.9|20717.9|20697.9|20682.9|43
1604994900000|2020-11-10 07:55:00|20727.9|20712.9|20737.9|20722.9|20757.9|20742.9|20717.9|20702.9|43
1604995200000|2020-11-10 08:00:00|20732.9|20717.9|20802.9|20787.9|20837.9|20822.9|20732.9|20717.9|1066
1604995500000|2020-11-10 08:05:00|20812.9|20797.9|20737.9|20722.9|20817.9|20802.9|20717.9|20702.9|753
1604995800000|2020-11-10 08:10:00|20742.9|20727.9|20692.9|20677.9|20742.9|20727.9|20647.9|20632.9|725
1604996100000|2020-11-10 08:15:00|20702.9|20687.9|20767.9|20752.9|20787.9|20772.9|20672.9|20657.9|714
1604996400000|2020-11-10 08:20:00|20772.9|20757.9|20832.9|20817.9|20842.9|20827.9|20772.9|20757.9|534
1604996700000|2020-11-10 08:25:00|20837.9|20822.9|20837.9|20822.9|20857.9|20842.9|20812.9|20797.9|511
1604997000000|2020-11-10 08:30:00|20842.9|20827.9|20772.9|20757.9|20842.9|20827.9|20747.9|20732.9|470
1604997300000|2020-11-10 08:35:00|20767.9|20752.9|20697.9|20682.9|20772.9|20757.9|20697.9|20682.9|405
1604997600000|2020-11-10 08:40:00|20702.9|20687.9|20751|20736|20756|20741|20702.9|20687.9|230
1604997900000|2020-11-10 08:45:00|20756|20741|20771|20756|20776|20761|20746|20731|216
1604998200000|2020-11-10 08:50:00|20776|20761|20756|20741|20796|20781|20746|20731|314
1604998500000|2020-11-10 08:55:00|20751|20736|20816|20801|20831|20816|20751|20736|362
1604998800000|2020-11-10 09:00:00|20811|20796|20851|20836|20861|20846|20811|20796|358
1604999100000|2020-11-10 09:05:00|20856|20841|20846|20831|20856|20841|20811|20796|260
1604999400000|2020-11-10 09:10:00|20851|20836|20836|20821|20856|20841|20826|20811|242
1604999700000|2020-11-10 09:15:00|20841|20826|20876|20861|20891|20876|20841|20826|317
1605000000000|2020-11-10 09:20:00|20881|20866|20896|20881|20896|20881|20861|20846|294
1605000300000|2020-11-10 09:25:00|20901|20886|20911|20896|20916|20901|20876|20861|316
1605000600000|2020-11-10 09:30:00|20906|20891|20881|20866|20916|20901|20871|20856|236
1605000900000|2020-11-10 09:35:00|20886|20871|20891|20876|20891|20876|20851|20836|259
1605001200000|2020-11-10 09:40:00|20886|20871|20886|20871|20906|20891|20846|20831|187
1605001500000|2020-11-10 09:45:00|20891|20876|20936|20921|20936|20921|20886|20871|269
1605001800000|2020-11-10 09:50:00|20931|20916|20911|20896|20936|20921|20876|20861|445
1605002100000|2020-11-10 09:55:00|20906|20891|20886|20871|20911|20896|20876|20861|207
1605002400000|2020-11-10 10:00:00|20881|20866|20901|20886|20906|20891|20881|20866|201
1605002700000|2020-11-10 10:05:00|20896|20881|20851|20836|20896|20881|20841|20826|358
1605003000000|2020-11-10 10:10:00|20841|20826|20821|20806|20886|20871|20816|20801|341
1605003300000|2020-11-10 10:15:00|20831|20816|20781|20766|20831|20816|20776|20761|342
1605003600000|2020-11-10 10:20:00|20776|20761|20776|20761|20801|20786|20761|20746|316
1605003900000|2020-11-10 10:25:00|20781|20766|20736|20721|20781|20766|20726|20711|462
1605004200000|2020-11-10 10:30:00|20731|20716|20766|20751|20766|20751|20711|20696|328
1605004500000|2020-11-10 10:35:00|20761|20746|20791|20776|20791|20776|20751|20736|257
1605004800000|2020-11-10 10:40:00|20796|20781|20771|20756|20806|20791|20766|20751|176
1605005100000|2020-11-10 10:45:00|20776|20761|20756|20741|20781|20766|20741|20726|197
1605005400000|2020-11-10 10:50:00|20761|20746|20766|20751|20766|20751|20736|20721|156
1605005700000|2020-11-10 10:55:00|20771|20756|20741|20726|20776|20761|20736|20721|243
1605006000000|2020-11-10 11:00:00|20736|20721|20766|20751|20766|20751|20711|20696|359
1605006300000|2020-11-10 11:05:00|20771|20756|20776|20761|20781|20766|20761|20746|163
1605006600000|2020-11-10 11:10:00|20771|20756|20766|20751|20781|20766|20761|20746|158
1605006900000|2020-11-10 11:15:00|20761|20746|20771|20756|20776|20761|20761|20746|140
1605007200000|2020-11-10 11:20:00|20776|20761|20781|20766|20786|20771|20766|20751|124
1605007500000|2020-11-10 11:25:00|20786|20771|20776|20761|20801|20786|20766|20751|134
1605007800000|2020-11-10 11:30:00|20771|20756|20796|20781|20796|20781|20761|20746|199
1605008100000|2020-11-10 11:35:00|20791|20776|20786|20771|20801|20786|20781|20766|143
1605008400000|2020-11-10 11:40:00|20791|20776|20761|20746|20801|20786|20751|20736|170
1605008700000|2020-11-10 11:45:00|20756|20741|20661|20646|20756|20741|20656|20641|363
1605009000000|2020-11-10 11:50:00|20666|20651|20661|20646|20676|20661|20591|20576|338
1605009300000|2020-11-10 11:55:00|20656|20641|20711|20696|20711|20696|20651|20636|175
1605009600000|2020-11-10 12:00:00|20706|20691|20671|20656|20711|20696|20651|20636|225
1605009900000|2020-11-10 12:05:00|20676|20661|20676|20661|20711|20696|20661|20646|211
1605010200000|2020-11-10 12:10:00|20671|20656|20661|20646|20691|20676|20651|20636|106
1605010500000|2020-11-10 12:15:00|20656|20641|20676|20661|20681|20666|20646|20631|128
1605010800000|2020-11-10 12:20:00|20681|20666|20661|20646|20686|20671|20646|20631|96
1605011100000|2020-11-10 12:25:00|20666|20651|20681|20666|20681|20666|20661|20646|214
1605011400000|2020-11-10 12:30:00|20686|20671|20716|20701|20731|20716|20681|20666|154
1605011700000|2020-11-10 12:35:00|20721|20706|20741|20726|20751|20736|20716|20701|155
1605012000000|2020-11-10 12:40:00|20741.8|20726.8|20736.8|20721.8|20766.8|20751.8|20736.8|20721.8|133
1605012300000|2020-11-10 12:45:00|20741.8|20726.8|20731.8|20716.8|20746.8|20731.8|20726.8|20711.8|100
1605012600000|2020-11-10 12:50:00|20741.8|20726.8|20771.8|20756.8|20776.8|20761.8|20741.8|20726.8|115
1605012900000|2020-11-10 12:55:00|20776.8|20761.8|20736.8|20721.8|20776.8|20761.8|20726.8|20711.8|98
1605013200000|2020-11-10 13:00:00|20731.8|20716.8|20731.8|20716.8|20746.8|20731.8|20726.8|20711.8|73
1605013500000|2020-11-10 13:05:00|20726.8|20711.8|20736.8|20721.8|20741.8|20726.8|20716.8|20701.8|127
1605013800000|2020-11-10 13:10:00|20741.8|20726.8|20751.8|20736.8|20751.8|20736.8|20736.8|20721.8|93
1605014100000|2020-11-10 13:15:00|20746.8|20731.8|20766.8|20751.8|20771.8|20756.8|20741.8|20726.8|87
1605014400000|2020-11-10 13:20:00|20771.8|20756.8|20771.8|20756.8|20776.8|20761.8|20756.8|20741.8|76
1605014700000|2020-11-10 13:25:00|20766.8|20751.8|20786.8|20771.8|20791.8|20776.8|20761.8|20746.8|152
1605015000000|2020-11-10 13:30:00|20781.8|20766.8|20746.8|20731.8|20796.8|20781.8|20746.8|20731.8|130
1605015300000|2020-11-10 13:35:00|20741.8|20726.8|20716.8|20701.8|20751.8|20736.8|20711.8|20696.8|218
1605015600000|2020-11-10 13:40:00|20721.8|20706.8|20711.8|20696.8|20721.8|20706.8|20691.8|20676.8|95
1605015900000|2020-11-10 13:45:00|20716.8|20701.8|20731.8|20716.8|20756.8|20741.8|20711.8|20696.8|166
1605016200000|2020-11-10 13:50:00|20736.8|20721.8|20766.8|20751.8|20776.8|20761.8|20736.8|20721.8|176
1605016500000|2020-11-10 13:55:00|20761.8|20746.8|20776.8|20761.8|20781.8|20766.8|20751.8|20736.8|602
1605016800000|2020-11-10 14:00:00|20771.8|20756.8|20771.8|20756.8|20776.8|20761.8|20756.8|20741.8|128
1605017100000|2020-11-10 14:05:00|20766.8|20751.8|20786.8|20771.8|20816.8|20801.8|20766.8|20751.8|206
1605017400000|2020-11-10 14:10:00|20781.8|20766.8|20791.8|20776.8|20806.8|20791.8|20781.8|20766.8|117
1605017700000|2020-11-10 14:15:00|20796.8|20781.8|20746.8|20731.8|20796.8|20781.8|20736.8|20721.8|186
1605018000000|2020-11-10 14:20:00|20751.8|20736.8|20761.8|20746.8|20776.8|20761.8|20751.8|20736.8|166
1605018300000|2020-11-10 14:25:00|20756.8|20741.8|20811.8|20796.8|20811.8|20796.8|20756.8|20741.8|156
1605018600000|2020-11-10 14:30:00|20816.8|20801.8|20796.8|20781.8|20816.8|20801.8|20786.8|20771.8|272
1605018900000|2020-11-10 14:35:00|20791.8|20776.8|20821.8|20806.8|20846.8|20831.8|20771.8|20756.8|434
1605019200000|2020-11-10 14:40:00|20816.8|20801.8|20806.8|20791.8|20826.8|20811.8|20781.8|20766.8|490
1605019500000|2020-11-10 14:45:00|20801.8|20786.8|20816.8|20801.8|20826.8|20811.8|20781.8|20766.8|359
1605019800000|2020-11-10 14:50:00|20821.8|20806.8|20836.8|20821.8|20851.8|20836.8|20816.8|20801.8|1103
1605020100000|2020-11-10 14:55:00|20841.8|20826.8|20871.8|20856.8|20871.8|20856.8|20841.8|20826.8|279
1605020400000|2020-11-10 15:00:00|20861.8|20846.8|20876.8|20861.8|20876.8|20861.8|20846.8|20831.8|385
1605020700000|2020-11-10 15:05:00|20881.8|20866.8|20861.8|20846.8|20881.8|20866.8|20831.8|20816.8|981
1605021000000|2020-11-10 15:10:00|20862.6|20847.6|20887.6|20872.6|20917.6|20902.6|20862.6|20847.6|271
1605021300000|2020-11-10 15:15:00|20882.6|20867.6|20877.6|20862.6|20892.6|20877.6|20867.6|20852.6|261
1605021600000|2020-11-10 15:20:00|20872.6|20857.6|20822.6|20807.6|20877.6|20862.6|20812.6|20797.6|586
1605021900000|2020-11-10 15:25:00|20817.6|20802.6|20812.6|20797.6|20827.6|20812.6|20787.6|20772.6|434
1605022200000|2020-11-10 15:30:00|20817.6|20802.6|20837.6|20822.6|20837.6|20822.6|20802.6|20787.6|214
1605022500000|2020-11-10 15:35:00|20832.6|20817.6|20787.6|20772.6|20842.6|20827.6|20777.6|20762.6|273
1605022800000|2020-11-10 15:40:00|20782.6|20767.6|20782.6|20767.6|20792.6|20777.6|20762.6|20747.6|321
1605023100000|2020-11-10 15:45:00|20787.6|20772.6|20802.6|20787.6|20807.6|20792.6|20777.6|20762.6|249
1605023400000|2020-11-10 15:50:00|20797.6|20782.6|20802.6|20787.6|20827.6|20812.6|20792.6|20777.6|215
1605023700000|2020-11-10 15:55:00|20807.6|20792.6|20822.6|20807.6|20832.6|20817.6|20807.6|20792.6|169
1605024000000|2020-11-10 16:00:00|20812.6|20797.6|20857.6|20842.6|20862.6|20847.6|20812.6|20797.6|254
1605024300000|2020-11-10 16:05:00|20862.6|20847.6|20867.6|20852.6|20872.6|20857.6|20847.6|20832.6|324
1605024600000|2020-11-10 16:10:00|20862.6|20847.6|20882.6|20867.6|20887.6|20872.6|20862.6|20847.6|197
1605024900000|2020-11-10 16:15:00|20887.6|20872.6|20867.6|20852.6|20887.6|20872.6|20862.6|20847.6|191
1605025200000|2020-11-10 16:20:00|20872.6|20857.6|20872.6|20857.6|20882.6|20867.6|20857.6|20842.6|354
1605025500000|2020-11-10 16:25:00|20867.6|20852.6|20917.6|20902.6|20917.6|20902.6|20867.6|20852.6|909
1605025800000|2020-11-10 16:30:00|20922.6|20907.6|20862.6|20847.6|20922.6|20907.6|20862.6|20847.6|763
1605026100000|2020-11-10 16:35:00|20867.6|20852.6|20837.6|20822.6|20867.6|20852.6|20832.6|20817.6|379
1605026400000|2020-11-10 16:40:00|20842.6|20827.6|20852.6|20837.6|20867.6|20852.6|20842.6|20827.6|87
1605026700000|2020-11-10 16:45:00|20847.6|20832.6|20862.6|20847.6|20867.6|20852.6|20837.6|20822.6|82
1605027000000|2020-11-10 16:50:00|20857.6|20837.6|20857.6|20832.6|20872.6|20847.6|20847.6|20822.6|15
1605027300000|2020-11-10 16:55:00|20862.6|20837.6|20872.6|20847.6|20887.6|20862.6|20857.6|20832.6|15
1605027600000|2020-11-10 17:00:00|20867.6|20842.6|20882.6|20862.6|20892.6|20872.6|20862.6|20842.6|40
1605027900000|2020-11-10 17:05:00|20887.6|20867.6|20887.6|20867.6|20887.6|20867.6|20877.6|20852.6|56
1605028200000|2020-11-10 17:10:00|20882.6|20862.6|20882.6|20862.6|20892.6|20872.6|20877.6|20857.6|44
1605028500000|2020-11-10 17:15:00|20887.6|20867.6|20887.6|20867.6|20892.6|20867.6|20877.6|20857.6|13
1605028800000|2020-11-10 17:20:00|20892.6|20872.6|20892.6|20872.6|20892.6|20872.6|20882.6|20862.6|82
1605029100000|2020-11-10 17:25:00|20887.6|20867.6|20867.6|20842.6|20892.6|20872.6|20862.6|20837.6|46
1605029400000|2020-11-10 17:30:00|20872.6|20847.6|20877.6|20857.6|20887.6|20862.6|20872.6|20842.6|4
1605029700000|2020-11-10 17:35:00|20872.6|20852.6|20867.6|20847.6|20877.6|20857.6|20862.6|20842.6|7
1605030000000|2020-11-10 17:40:00|20872.6|20842.6|20872.6|20847.6|20882.6|20857.6|20867.6|20842.6|13
1605030300000|2020-11-10 17:45:00|20877.6|20852.6|20897.6|20872.6|20907.6|20882.6|20867.6|20847.6|34
1605030600000|2020-11-10 17:50:00|20892.6|20867.6|20887.6|20862.6|20897.6|20877.6|20882.6|20862.6|11
1605030900000|2020-11-10 17:55:00|20892.6|20867.6|20882.6|20857.6|20892.6|20867.6|20877.6|20852.6|19
1605031200000|2020-11-10 18:00:00|20887.6|20862.6|20877.6|20852.6|20892.6|20867.6|20872.6|20852.6|8
1605031500000|2020-11-10 18:05:00|20872.6|20857.6|20872.6|20847.6|20877.6|20857.6|20867.6|20847.6|10
1605031800000|2020-11-10 18:10:00|20877.6|20852.6|20857.6|20832.6|20877.6|20857.6|20857.6|20832.6|10
1605032100000|2020-11-10 18:15:00|20862.6|20837.6|20852.6|20827.6|20862.6|20837.6|20852.6|20827.6|1
1605032400000|2020-11-10 18:20:00|20847.6|20832.6|20812.6|20792.6|20852.6|20832.6|20812.6|20792.6|21
1605032700000|2020-11-10 18:25:00|20817.6|20787.6|20842.6|20817.6|20842.6|20822.6|20817.6|20787.6|44
1605033000000|2020-11-10 18:30:00|20837.6|20812.6|20827.6|20807.6|20837.6|20817.6|20822.6|20797.6|10
1605033300000|2020-11-10 18:35:00|20832.6|20802.6|20862.6|20837.6|20867.6|20842.6|20832.6|20802.6|5
1605033600000|2020-11-10 18:40:00|20867.6|20842.6|20867.6|20842.6|20867.6|20847.6|20857.6|20832.6|4
1605033900000|2020-11-10 18:45:00|20862.6|20837.6|20862.6|20842.6|20867.6|20842.6|20857.6|20832.6|4
1605034200000|2020-11-10 18:50:00|20867.6|20847.6|20892.6|20872.6|20892.6|20872.6|20867.6|20847.6|7
1605034500000|2020-11-10 18:55:00|20887.6|20867.6|20892.6|20867.6|20902.6|20877.6|20887.6|20867.6|9
1605034800000|2020-11-10 19:00:00|20897.6|20872.6|20867.6|20847.6|20897.6|20872.6|20867.6|20842.6|6
1605035100000|2020-11-10 19:05:00|20872.6|20852.6|20887.6|20862.6|20887.6|20862.6|20872.6|20852.6|9
1605035400000|2020-11-10 19:10:00|20882.6|20857.6|20882.6|20862.6|20892.6|20877.6|20842.6|20822.6|66
1605035700000|2020-11-10 19:15:00|20887.6|20857.6|20877.6|20852.6|20887.6|20857.6|20862.6|20837.6|7
1605036000000|2020-11-10 19:20:00|20882.6|20857.6|20862.6|20842.6|20882.6|20857.6|20847.6|20827.6|42
1605036300000|2020-11-10 19:25:00|20871.6|20843.6|20842.6|20827.6|20882.6|20862.6|20837.6|20818.6|25
1605036600000|2020-11-10 19:30:00|20867.6|20852.6|20857.6|20842.6|20867.6|20852.6|20857.6|20842.6|7
1605036900000|2020-11-10 19:35:00|20847.6|20832.6|20857.6|20842.6|20857.6|20842.6|20847.6|20832.6|7
1605037200000|2020-11-10 19:40:00|20867.6|20852.6|20822.6|20807.6|20872.6|20857.6|20822.6|20807.6|10
1605037500000|2020-11-10 19:45:00|20837.6|20822.6|20842.6|20827.6|20842.6|20827.6|20837.6|20822.6|3
1605037800000|2020-11-10 19:50:00|20837.6|20822.6|20847.6|20832.6|20852.6|20837.6|20837.6|20822.6|6
1605038100000|2020-11-10 19:55:00|20852.6|20837.6|20862.6|20847.6|20862.6|20847.6|20852.6|20837.6|3
1605038400000|2020-11-10 20:00:00|20857.6|20842.6|20847.6|20832.6|20867.6|20852.6|20847.6|20832.6|6
1605039000000|2020-11-10 20:10:00|20852.6|20837.6|20837.6|20822.6|20852.6|20837.6|20837.6|20822.6|4
1605039300000|2020-11-10 20:15:00|20862.6|20847.6|20872.6|20857.6|20877.6|20862.6|20862.6|20847.6|12
1605039600000|2020-11-10 20:20:00|20887.6|20872.6|20877.6|20862.6|20892.6|20877.6|20877.6|20862.6|14
1605039900000|2020-11-10 20:25:00|20882.6|20867.6|20887.6|20872.6|20887.6|20872.6|20882.6|20867.6|4
1605040200000|2020-11-10 20:30:00|||||||||6
1605040500000|2020-11-10 20:35:00|20872.6|20857.6|20867.6|20852.6|20882.6|20867.6|20867.6|20852.6|19
1605040800000|2020-11-10 20:40:00|20877.6|20862.6|20907.6|20892.6|20907.6|20892.6|20877.6|20862.6|9
1605041100000|2020-11-10 20:45:00|20897.6|20882.6|20897.6|20882.6|20907.6|20892.6|20892.6|20877.6|16
1605041400000|2020-11-10 20:50:00|20902.6|20887.6|20882.6|20867.6|20902.6|20887.6|20882.6|20867.6|38
1605041700000|2020-11-10 20:55:00|20887.6|20872.6|20867.6|20852.6|20892.6|20877.6|20857.6|20842.6|42
1605042000000|2020-11-10 21:00:00|20880.1|20840.1|20891.7|20851.7|20911.2|20871.2|20879.7|20839.7|0
1605042300000|2020-11-10 21:05:00|20892.2|20852.2|20909.9|20869.9|20914.1|20874.1|20892.2|20852.2|0
1605042600000|2020-11-10 21:10:00|20909.7|20869.7|20904.2|20864.2|20912.9|20872.9|20891.7|20851.7|0
1605042900000|2020-11-10 21:15:00|20904.4|20864.4|20901.6|20861.6|20904.4|20864.4|20900.6|20860.6|0
1605043200000|2020-11-10 21:20:00|20902.1|20862.1|20901.6|20861.6|20902.7|20862.7|20899.6|20859.6|0
1605043500000|2020-11-10 21:25:00|20901.1|20861.1|20900.6|20860.6|20901.1|20861.1|20896.6|20856.6|0
1605043800000|2020-11-10 21:30:00|20898.9|20858.9|20903.2|20863.2|20905.7|20865.7|20892.9|20852.9|0
1605044100000|2020-11-10 21:35:00|20903.4|20863.4|20911.1|20871.1|20911.1|20871.1|20900.8|20860.8|0
1605044400000|2020-11-10 21:40:00|20910.9|20870.9|20909.9|20869.9|20912.3|20872.3|20907.4|20867.4|0
1605044700000|2020-11-10 21:45:00|20910.1|20870.1|20902|20862|20911.1|20871.1|20902|20862|0
1605045000000|2020-11-10 21:50:00|20902.2|20862.2|20899|20859|20904.4|20864.4|20895.3|20855.3|0
1605045300000|2020-11-10 21:55:00|20898.8|20858.8|20901.8|20861.8|20907.7|20867.7|20892.9|20852.9|0
1605045600000|2020-11-10 22:00:00|20899.8|20859.8|20899.8|20859.8|20900.8|20860.8|20899.3|20859.3|0
1605045900000|2020-11-10 22:05:00|20900.3|20860.3|20900.3|20860.3|20900.8|20860.8|20900.3|20860.3|0
1605046200000|2020-11-10 22:10:00|20899.8|20859.8|20899.8|20859.8|20900.3|20860.3|20898.8|20858.8|0
1605046500000|2020-11-10 22:15:00|20900.3|20860.3|20900.3|20860.3|20900.3|20860.3|20900.3|20860.3|0
1605046800000|2020-11-10 22:20:00|20900.8|20860.8|20901.3|20861.3|20901.3|20861.3|20900.3|20860.3|0
1605047100000|2020-11-10 22:25:00|20901.8|20861.8|20900.8|20860.8|20903.3|20863.3|20898.8|20858.8|0
1605047400000|2020-11-10 22:30:00|20900.3|20860.3|20899.3|20859.3|20900.8|20860.8|20899.3|20859.3|0
1605047700000|2020-11-10 22:35:00|20898.3|20858.3|20898.3|20858.3|20899.3|20859.3|20896.8|20856.8|0
1605048000000|2020-11-10 22:40:00|20896.3|20856.3|20897.3|20857.3|20899.8|20859.8|20896.3|20856.3|0
1605048300000|2020-11-10 22:45:00|20897.8|20857.8|20896.3|20856.3|20897.8|20857.8|20895.8|20855.8|0
1605048600000|2020-11-10 22:50:00|20894.8|20854.8|20895.8|20855.8|20896.3|20856.3|20894.8|20854.8|0
1605048900000|2020-11-10 22:55:00|20895.3|20855.3|20898.3|20858.3|20902.3|20862.3|20895.3|20855.3|0
1605049200000|2020-11-10 23:00:00|20899|20859|20924.1|20884.1|20929.5|20889.5|20899|20859|0
1605049500000|2020-11-10 23:05:00|20924|20884|20933.4|20893.4|20937|20897|20918.7|20878.7|0
1605049800000|2020-11-10 23:10:00|20932.7|20892.7|20923.8|20883.8|20935.7|20895.7|20920.1|20880.1|0
1605050100000|2020-11-10 23:15:00|20923.5|20883.5|20920.1|20880.1|20928|20888|20918.4|20878.4|0
1605050400000|2020-11-10 23:20:00|20920.6|20880.6|20901.4|20861.4|20923.2|20883.2|20894.1|20854.1|0
1605050700000|2020-11-10 23:25:00|20901.3|20861.3|20911.7|20871.7|20917.1|20877.1|20900.8|20860.8|0
1605051000000|2020-11-10 23:30:00|20911.5|20871.5|20885|20845|20914.1|20874.1|20882.7|20842.7|0
1605051300000|2020-11-10 23:35:00|20885.2|20845.2|20896.6|20856.6|20901.4|20861.4|20885.2|20845.2|0
1605051600000|2020-11-10 23:40:00|20896.7|20856.7|20903.9|20863.9|20908|20868|20892.3|20852.3|0
1605051900000|2020-11-10 23:45:00|20904.4|20864.4|20903.8|20863.8|20914.7|20874.7|20900.1|20860.1|0
1605052200000|2020-11-10 23:50:00|20904.1|20864.1|20883.5|20843.5|20905.6|20865.6|20879.2|20839.2|0
1605052500000|2020-11-10 23:55:00|20883.4|20843.4|20859.2|20819.2|20887.1|20847.1|20844.7|20804.7|0
1604966400000|2020-11-10 00:00:00|20652.6|20612.6|20668|20628|20676.5|20636.5|20638.8|20598.8|0
1604966700000|2020-11-10 00:05:00|20668.1|20628.1|20662.5|20622.5|20670.4|20630.4|20646.1|20606.1|0
1604967000000|2020-11-10 00:10:00|20662.4|20622.4|20637.2|20597.2|20663.8|20623.8|20625.6|20585.6|0
1604967300000|2020-11-10 00:15:00|20636.9|20596.9|20528.9|20488.9|20636.9|20596.9|20528.2|20488.2|0
1604967600000|2020-11-10 00:20:00|20529|20489|20503.3|20463.3|20535.6|20495.6|20503.1|20463.1|0
1604967900000|2020-11-10 00:25:00|20503.4|20463.4|20519.5|20479.5|20533.5|20493.5|20502.3|20462.3|0
1604968200000|2020-11-10 00:30:00|20519.4|20479.4|20530.9|20490.9|20542.2|20502.2|20507.4|20467.4|0
1604968500000|2020-11-10 00:35:00|20530.8|20490.8|20554|20514|20559.9|20519.9|20525.3|20485.3|0
1604968800000|2020-11-10 00:40:00|20554.1|20514.1|20548.2|20508.2|20565.9|20525.9|20547.9|20507.9|0
1604969100000|2020-11-10 00:45:00|20548|20508|20559.5|20519.5|20559.9|20519.9|20548|20508|0
1604969400000|2020-11-10 00:50:00|20559.6|20519.6|20565.9|20525.9|20565.9|20525.9|20548.1|20508.1|0
1604969700000|2020-11-10 00:55:00|20566.1|20526.1|20570.3|20530.3|20571.8|20531.8|20553.9|20513.9|0
1604970000000|2020-11-10 01:00:00|20568.5|20528.5|20588.9|20548.9|20595.2|20555.2|20565.6|20525.6|0
1604970300000|2020-11-10 01:05:00|20588.8|20548.8|20578.5|20538.5|20594.6|20554.6|20574.1|20534.1|0
1604970600000|2020-11-10 01:10:00|20578.4|20538.4|20575.2|20535.2|20584.2|20544.2|20571.9|20531.9|0
1604970900000|2020-11-10 01:15:00|20576.2|20536.2|20565.6|20525.6|20580.4|20540.4|20562.2|20522.2|0
1604971200000|2020-11-10 01:20:00|20565.8|20525.8|20566.2|20526.2|20572.2|20532.2|20548.1|20508.1|0
1604971500000|2020-11-10 01:25:00|20566.3|20526.3|20589.9|20549.9|20590.2|20550.2|20566.2|20526.2|0
1604971800000|2020-11-10 01:30:00|20590.1|20550.1|20597.4|20557.4|20603|20563|20578.7|20538.7|0
1604972100000|2020-11-10 01:35:00|20597.2|20557.2|20574.8|20534.8|20603.8|20563.8|20568.7|20528.7|0
1604972400000|2020-11-10 01:40:00|20574.9|20534.9|20597.8|20557.8|20603.7|20563.7|20574.6|20534.6|0
1604972700000|2020-11-10 01:45:00|20597.9|20557.9|20606.6|20566.6|20609.6|20569.6|20585.7|20545.7|0
1604973000000|2020-11-10 01:50:00|20606.7|20566.7|20603.1|20563.1|20621|20581|20602.8|20562.8|0
1604973300000|2020-11-10 01:55:00|20603.2|20563.2|20591.8|20551.8|20608.7|20568.7|20591.7|20551.7|0
1604973600000|2020-11-10 02:00:00|20591.9|20551.9|20630.7|20590.7|20630.9|20590.9|20591.8|20551.8|0
1604973900000|2020-11-10 02:05:00|20630.6|20590.6|20657.1|20617.1|20662.6|20622.6|20630.5|20590.5|0
1604974200000|2020-11-10 02:10:00|20657.2|20617.2|20638.5|20598.5|20657.2|20617.2|20638.5|20598.5|0
1604974500000|2020-11-10 02:15:00|20638.3|20598.3|20632.6|20592.6|20644.3|20604.3|20632|20592|0
1604974800000|2020-11-10 02:20:00|20632.5|20592.5|20614.3|20574.3|20635.2|20595.2|20605.6|20565.6|0
1604975100000|2020-11-10 02:25:00|20614.2|20574.2|20594|20554|20620.5|20580.5|20585.3|20545.3|0
1604975400000|2020-11-10 02:30:00|20593.9|20553.9|20597|20557|20603|20563|20585.5|20545.5|0
1604975700000|2020-11-10 02:35:00|20597.1|20557.1|20557|20517|20597.1|20557.1|20544.5|20504.5|0
1604976000000|2020-11-10 02:40:00|20556.9|20516.9|20544.8|20504.8|20563.3|20523.3|20539|20499|0
1604976300000|2020-11-10 02:45:00|20544.7|20504.7|20550.3|20510.3|20553.3|20513.3|20538.6|20498.6|0
1604976600000|2020-11-10 02:50:00|20550.4|20510.4|20508.7|20468.7|20556.5|20516.5|20502.3|20462.3|0
1604976900000|2020-11-10 02:55:00|20510.8|20470.8|20489.6|20449.6|20514.6|20474.6|20483.9|20443.9|0
1604977200000|2020-11-10 03:00:00|20488.6|20448.6|20496.2|20456.2|20509.7|20469.7|20481.2|20441.2|0
1604977500000|2020-11-10 03:05:00|20496.3|20456.3|20508.1|20468.1|20513.9|20473.9|20496.3|20456.3|0
1604977800000|2020-11-10 03:10:00|20508|20468|20519.3|20479.3|20519.8|20479.8|20501.3|20461.3|0
1604978100000|2020-11-10 03:15:00|20519.2|20479.2|20499.2|20459.2|20525.3|20485.3|20489.4|20449.4|0
1604978400000|2020-11-10 03:20:00|20499.3|20459.3|20491.9|20451.9|20507.2|20467.2|20491.9|20451.9|0
1604978700000|2020-11-10 03:25:00|20491.8|20451.8|20497.3|20457.3|20503.6|20463.6|20485.8|20445.8|0
1604979000000|2020-11-10 03:30:00|20497.4|20457.4|20484.7|20444.7|20503.3|20463.3|20484.7|20444.7|0
1604979300000|2020-11-10 03:35:00|20485.7|20445.7|20459.3|20419.3|20490.8|20450.8|20447.5|20407.5|0
1604979600000|2020-11-10 03:40:00|20459.2|20419.2|20460|20420|20471.9|20431.9|20453.9|20413.9|0
1604979900000|2020-11-10 03:45:00|20459|20419|20448|20408|20466.2|20426.2|20435.4|20395.4|0
1604980200000|2020-11-10 03:50:00|20447.9|20407.9|20474.3|20434.3|20477.2|20437.2|20433.6|20393.6|0
1604980500000|2020-11-10 03:55:00|20474|20434|20482.7|20442.7|20491.7|20451.7|20466.8|20426.8|0
1604980800000|2020-11-10 04:00:00|20482.8|20442.8|20478.9|20438.9|20495|20455|20478.8|20438.8|0
1604981100000|2020-11-10 04:05:00|20478.8|20438.8|20471.6|20431.6|20484.4|20444.4|20462.5|20422.5|0
1604981400000|2020-11-10 04:10:00|20471.8|20431.8|20466.2|20426.2|20477.9|20437.9|20459.8|20419.8|0
1604981700000|2020-11-10 04:15:00|20466.4|20426.4|20473|20433|20473|20433|20453|20413|0
1604982000000|2020-11-10 04:20:00|20472.9|20432.9|20461.5|20421.5|20473.8|20433.8|20458.3|20418.3|0
1604982300000|2020-11-10 04:25:00|20462.5|20422.5|20479.4|20439.4|20479.5|20439.5|20460.8|20420.8|0
1604982600000|2020-11-10 04:30:00|20479.5|20439.5|20480.1|20440.1|20491.8|20451.8|20473.5|20433.5|0
1604982900000|2020-11-10 04:35:00|20480.2|20440.2|20485.2|20445.2|20486.4|20446.4|20477.3|20437.3|0
1604983200000|2020-11-10 04:40:00|20485|20445|20467.8|20427.8|20491.3|20451.3|20461.8|20421.8|0
1604983500000|2020-11-10 04:45:00|20467.9|20427.9|20455.8|20415.8|20474.1|20434.1|20449.5|20409.5|0
1604983800000|2020-11-10 04:50:00|20455.7|20415.7|20454.8|20414.8|20461.9|20421.9|20449|20409|0
1604984100000|2020-11-10 04:55:00|20454.7|20414.7|20464.8|20424.8|20464.8|20424.8|20452.1|20412.1|0
1604984400000|2020-11-10 05:00:00|20465|20425|20482.4|20442.4|20482.5|20442.5|20458.8|20418.8|0
1604984700000|2020-11-10 05:05:00|20482.5|20442.5|20517.4|20477.4|20529.4|20489.4|20476.1|20436.1|0
1604985000000|2020-11-10 05:10:00|20517.5|20477.5|20529|20489|20529.1|20489.1|20509|20469|0
1604985300000|2020-11-10 05:15:00|20528.8|20488.8|20541.1|20501.1|20547.1|20507.1|20522.8|20482.8|0
1604985600000|2020-11-10 05:20:00|20541|20501|20563|20523|20576.1|20536.1|20540.8|20500.8|0
1604985900000|2020-11-10 05:25:00|20563.1|20523.1|20567|20527|20573|20533|20550.3|20510.3|0
1604986200000|2020-11-10 05:30:00|20567.1|20527.1|20573.4|20533.4|20573.4|20533.4|20558.6|20518.6|0
1604986500000|2020-11-10 05:35:00|20574.4|20534.4|20559.3|20519.3|20579|20539|20556.2|20516.2|0
1604986800000|2020-11-10 05:40:00|20560.3|20520.3|20538.4|20498.4|20562.3|20522.3|20538.4|20498.4|0
1604987100000|2020-11-10 05:45:00|20538.3|20498.3|20532.2|20492.2|20550.2|20510.2|20532.2|20492.2|0
1604987400000|2020-11-10 05:50:00|20532.3|20492.3|20524.2|20484.2|20532.8|20492.8|20515.2|20475.2|0
1604987700000|2020-11-10 05:55:00|20524.1|20484.1|20540.9|20500.9|20543.7|20503.7|20521.2|20481.2|0
1604988000000|2020-11-10 06:00:00|20540.8|20500.8|20555.9|20515.9|20568.4|20528.4|20532.1|20492.1|0
1604988300000|2020-11-10 06:05:00|20556|20516|20562.7|20522.7|20568.5|20528.5|20549.8|20509.8|0
1604988600000|2020-11-10 06:10:00|20562.5|20522.5|20555.8|20515.8|20567.8|20527.8|20555.6|20515.6|0
1604988900000|2020-11-10 06:15:00|20556.1|20516.1|20546.4|20506.4|20562.3|20522.3|20543.5|20503.5|0
1604989200000|2020-11-10 06:20:00|20546.5|20506.5|20538.1|20498.1|20550|20510|20538|20498|0
1604989500000|2020-11-10 06:25:00|20538.2|20498.2|20526.9|20486.9|20538.8|20498.8|20526.8|20486.8|0
1604989800000|2020-11-10 06:30:00|20527|20487|20543.1|20503.1|20550.7|20510.7|20526.8|20486.8|0
1604990100000|2020-11-10 06:35:00|20543.2|20503.2|20566|20526|20566.1|20526.1|20531.6|20491.6|0
1604990400000|2020-11-10 06:40:00|20566.1|20526.1|20595.5|20555.5|20595.6|20555.6|20565.5|20525.5|0
1604990700000|2020-11-10 06:45:00|20595.3|20555.3|20602.5|20562.5|20614.3|20574.3|20595.2|20555.2|0
1604991000000|2020-11-10 06:50:00|20602.8|20562.8|20627.6|20587.6|20633.2|20593.2|20602.7|20562.7|0
1604991300000|2020-11-10 06:55:00|20628.6|20588.6|20615.7|20575.7|20644.3|20604.3|20615.6|20575.6|0
1604991600000|2020-11-10 07:00:00|20615.8|20575.8|20667.9|20652.9|20672.9|20657.9|20602.9|20575.8|93
1604991900000|2020-11-10 07:05:00|20652.9|20637.9|20667.9|20652.9|20677.9|20662.9|20642.9|20627.9|55
1604992200000|2020-11-10 07:10:00|20672.9|20657.9|20682.9|20667.9|20687.9|20672.9|20667.9|20652.9|20
1604992500000|2020-11-10 07:15:00|20692.9|20677.9|20742.9|20727.9|20742.9|20727.9|20672.9|20657.9|48
1604992800000|2020-11-10 07:20:00|20737.9|20722.9|20782.9|20767.9|20782.9|20767.9|20737.9|20722.9|31
1604993100000|2020-11-10 07:25:00|20772.9|20757.9|20777.9|20762.9|20782.9|20767.9|20747.9|20732.9|37
1604993400000|2020-11-10 07:30:00|20772.9|20757.9|20767.9|20752.9|20817.9|20802.9|20767.9|20752.9|89
1604993700000|2020-11-10 07:35:00|20757.9|20742.9|20757.9|20742.9|20757.9|20742.9|20747.9|20732.9|27
1604994000000|2020-11-10 07:40:00|20767.9|20752.9|20777.9|20762.9|20782.9|20767.9|20767.9|20752.9|15
1604994300000|2020-11-10 07:45:00|20767.9|20752.9|20717.9|20702.9|20767.9|20752.9|20717.9|20702.9|34
1604994600000|2020-11-10 07:50:00|20712.9|20697.9|20732.9|20717.9|20732.9|20717.9|20697.9|20682.9|43
1604994900000|2020-11-10 07:55:00|20727.9|20712.9|20737.9|20722.9|20757.9|20742.9|20717.9|20702.9|43
1604995200000|2020-11-10 08:00:00|20732.9|20717.9|20802.9|20787.9|20837.9|20822.9|20732.9|20717.9|1066
1604995500000|2020-11-10 08:05:00|20812.9|20797.9|20737.9|20722.9|20817.9|20802.9|20717.9|20702.9|753
1604995800000|2020-11-10 08:10:00|20742.9|20727.9|20692.9|20677.9|20742.9|20727.9|20647.9|20632.9|725
1604996100000|2020-11-10 08:15:00|20702.9|20687.9|20767.9|20752.9|20787.9|20772.9|20672.9|20657.9|714
1604996400000|2020-11-10 08:20:00|20772.9|20757.9|20832.9|20817.9|20842.9|20827.9|20772.9|20757.9|534
1604996700000|2020-11-10 08:25:00|20837.9|20822.9|20837.9|20822.9|20857.9|20842.9|20812.9|20797.9|511
1604997000000|2020-11-10 08:30:00|20842.9|20827.9|20772.9|20757.9|20842.9|20827.9|20747.9|20732.9|470
1604997300000|2020-11-10 08:35:00|20767.9|20752.9|20697.9|20682.9|20772.9|20757.9|20697.9|20682.9|405
1604997600000|2020-11-10 08:40:00|20702.9|20687.9|20751|20736|20756|20741|20702.9|20687.9|230
1604997900000|2020-11-10 08:45:00|20756|20741|20771|20756|20776|20761|20746|20731|216
1604998200000|2020-11-10 08:50:00|20776|20761|20756|20741|20796|20781|20746|20731|314
1604998500000|2020-11-10 08:55:00|20751|20736|20816|20801|20831|20816|20751|20736|362
1604998800000|2020-11-10 09:00:00|20811|20796|20851|20836|20861|20846|20811|20796|358
1604999100000|2020-11-10 09:05:00|20856|20841|20846|20831|20856|20841|20811|20796|260
1604999400000|2020-11-10 09:10:00|20851|20836|20836|20821|20856|20841|20826|20811|242
1604999700000|2020-11-10 09:15:00|20841|20826|20876|20861|20891|20876|20841|20826|317
1605000000000|2020-11-10 09:20:00|20881|20866|20896|20881|20896|20881|20861|20846|294
1605000300000|2020-11-10 09:25:00|20901|20886|20911|20896|20916|20901|20876|20861|316
1605000600000|2020-11-10 09:30:00|20906|20891|20881|20866|20916|20901|20871|20856|236
1605000900000|2020-11-10 09:35:00|20886|20871|20891|20876|20891|20876|20851|20836|259
1605001200000|2020-11-10 09:40:00|20886|20871|20886|20871|20906|20891|20846|20831|187
1605001500000|2020-11-10 09:45:00|20891|20876|20936|20921|20936|20921|20886|20871|269
1605001800000|2020-11-10 09:50:00|20931|20916|20911|20896|20936|20921|20876|20861|445
1605002100000|2020-11-10 09:55:00|20906|20891|20886|20871|20911|20896|20876|20861|207
1605002400000|2020-11-10 10:00:00|20881|20866|20901|20886|20906|20891|20881|20866|201
1605002700000|2020-11-10 10:05:00|20896|20881|20851|20836|20896|20881|20841|20826|358
1605003000000|2020-11-10 10:10:00|20841|20826|20821|20806|20886|20871|20816|20801|341
1605003300000|2020-11-10 10:15:00|20831|20816|20781|20766|20831|20816|20776|20761|342
1605003600000|2020-11-10 10:20:00|20776|20761|20776|20761|20801|20786|20761|20746|316
1605003900000|2020-11-10 10:25:00|20781|20766|20736|20721|20781|20766|20726|20711|462
1605004200000|2020-11-10 10:30:00|20731|20716|20766|20751|20766|20751|20711|20696|328
1605004500000|2020-11-10 10:35:00|20761|20746|20791|20776|20791|20776|20751|20736|257
1605004800000|2020-11-10 10:40:00|20796|20781|20771|20756|20806|20791|20766|20751|176
1605005100000|2020-11-10 10:45:00|20776|20761|20756|20741|20781|20766|20741|20726|197
1605005400000|2020-11-10 10:50:00|20761|20746|20766|20751|20766|20751|20736|20721|156
1605005700000|2020-11-10 10:55:00|20771|20756|20741|20726|20776|20761|20736|20721|243
1605006000000|2020-11-10 11:00:00|20736|20721|20766|20751|20766|20751|20711|20696|359
1605006300000|2020-11-10 11:05:00|20771|20756|20776|20761|20781|20766|20761|20746|163
1605006600000|2020-11-10 11:10:00|20771|20756|20766|20751|20781|20766|20761|20746|158
1605006900000|2020-11-10 11:15:00|20761|20746|20771|20756|20776|20761|20761|20746|140
1605007200000|2020-11-10 11:20:00|20776|20761|20781|20766|20786|20771|20766|20751|124
1605007500000|2020-11-10 11:25:00|20786|20771|20776|20761|20801|20786|20766|20751|134
1605007800000|2020-11-10 11:30:00|20771|20756|20796|20781|20796|20781|20761|20746|199
1605008100000|2020-11-10 11:35:00|20791|20776|20786|20771|20801|20786|20781|20766|143
1605008400000|2020-11-10 11:40:00|20791|20776|20761|20746|20801|20786|20751|20736|170
1605008700000|2020-11-10 11:45:00|20756|20741|20661|20646|20756|20741|20656|20641|363
1605009000000|2020-11-10 11:50:00|20666|20651|20661|20646|20676|20661|20591|20576|338
1605009300000|2020-11-10 11:55:00|20656|20641|20711|20696|20711|20696|20651|20636|175
1605009600000|2020-11-10 12:00:00|20706|20691|20671|20656|20711|20696|20651|20636|225
1605009900000|2020-11-10 12:05:00|20676|20661|20676|20661|20711|20696|20661|20646|211
1605010200000|2020-11-10 12:10:00|20671|20656|20661|20646|20691|20676|20651|20636|106
1605010500000|2020-11-10 12:15:00|20656|20641|20676|20661|20681|20666|20646|20631|128
1605010800000|2020-11-10 12:20:00|20681|20666|20661|20646|20686|20671|20646|20631|96
1605011100000|2020-11-10 12:25:00|20666|20651|20681|20666|20681|20666|20661|20646|214
1605011400000|2020-11-10 12:30:00|20686|20671|20716|20701|20731|20716|20681|20666|154
1605011700000|2020-11-10 12:35:00|20721|20706|20741|20726|20751|20736|20716|20701|155
1605012000000|2020-11-10 12:40:00|20741.8|20726.8|20736.8|20721.8|20766.8|20751.8|20736.8|20721.8|133
1605012300000|2020-11-10 12:45:00|20741.8|20726.8|20731.8|20716.8|20746.8|20731.8|20726.8|20711.8|100
1605012600000|2020-11-10 12:50:00|20741.8|20726.8|20771.8|20756.8|20776.8|20761.8|20741.8|20726.8|115
1605012900000|2020-11-10 12:55:00|20776.8|20761.8|20736.8|20721.8|20776.8|20761.8|20726.8|20711.8|98
1605013200000|2020-11-10 13:00:00|20731.8|20716.8|20731.8|20716.8|20746.8|20731.8|20726.8|20711.8|73
1605013500000|2020-11-10 13:05:00|20726.8|20711.8|20736.8|20721.8|20741.8|20726.8|20716.8|20701.8|127
1605013800000|2020-11-10 13:10:00|20741.8|20726.8|20751.8|20736.8|20751.8|20736.8|20736.8|20721.8|93
1605014100000|2020-11-10 13:15:00|20746.8|20731.8|20766.8|20751.8|20771.8|20756.8|20741.8|20726.8|87
1605014400000|2020-11-10 13:20:00|20771.8|20756.8|20771.8|20756.8|20776.8|20761.8|20756.8|20741.8|76
1605014700000|2020-11-10 13:25:00|20766.8|20751.8|20786.8|20771.8|20791.8|20776.8|20761.8|20746.8|152
1605015000000|2020-11-10 13:30:00|20781.8|20766.8|20746.8|20731.8|20796.8|20781.8|20746.8|20731.8|130
1605015300000|2020-11-10 13:35:00|20741.8|20726.8|20716.8|20701.8|20751.8|20736.8|20711.8|20696.8|218
1605015600000|2020-11-10 13:40:00|20721.8|20706.8|20711.8|20696.8|20721.8|20706.8|20691.8|20676.8|95
1605015900000|2020-11-10 13:45:00|20716.8|20701.8|20731.8|20716.8|20756.8|20741.8|20711.8|20696.8|166
1605016200000|2020-11-10 13:50:00|20736.8|20721.8|20766.8|20751.8|20776.8|20761.8|20736.8|20721.8|176
1605016500000|2020-11-10 13:55:00|20761.8|20746.8|20776.8|20761.8|20781.8|20766.8|20751.8|20736.8|602
1605016800000|2020-11-10 14:00:00|20771.8|20756.8|20771.8|20756.8|20776.8|20761.8|20756.8|20741.8|128
1605017100000|2020-11-10 14:05:00|20766.8|20751.8|20786.8|20771.8|20816.8|20801.8|20766.8|20751.8|206
1605017400000|2020-11-10 14:10:00|20781.8|20766.8|20791.8|20776.8|20806.8|20791.8|20781.8|20766.8|117
1605017700000|2020-11-10 14:15:00|20796.8|20781.8|20746.8|20731.8|20796.8|20781.8|20736.8|20721.8|186
1605018000000|2020-11-10 14:20:00|20751.8|20736.8|20761.8|20746.8|20776.8|20761.8|20751.8|20736.8|166
1605018300000|2020-11-10 14:25:00|20756.8|20741.8|20811.8|20796.8|20811.8|20796.8|20756.8|20741.8|156
1605018600000|2020-11-10 14:30:00|20816.8|20801.8|20796.8|20781.8|20816.8|20801.8|20786.8|20771.8|272
1605018900000|2020-11-10 14:35:00|20791.8|20776.8|20821.8|20806.8|20846.8|20831.8|20771.8|20756.8|434
1605019200000|2020-11-10 14:40:00|20816.8|20801.8|20806.8|20791.8|20826.8|20811.8|20781.8|20766.8|490
1605019500000|2020-11-10 14:45:00|20801.8|20786.8|20816.8|20801.8|20826.8|20811.8|20781.8|20766.8|359
1605019800000|2020-11-10 14:50:00|20821.8|20806.8|20836.8|20821.8|20851.8|20836.8|20816.8|20801.8|1103
1605020100000|2020-11-10 14:55:00|20841.8|20826.8|20871.8|20856.8|20871.8|20856.8|20841.8|20826.8|279
1605020400000|2020-11-10 15:00:00|20861.8|20846.8|20876.8|20861.8|20876.8|20861.8|20846.8|20831.8|385
1605020700000|2020-11-10 15:05:00|20881.8|20866.8|20861.8|20846.8|20881.8|20866.8|20831.8|20816.8|981
1605021000000|2020-11-10 15:10:00|20862.6|20847.6|20887.6|20872.6|20917.6|20902.6|20862.6|20847.6|271
1605021300000|2020-11-10 15:15:00|20882.6|20867.6|20877.6|20862.6|20892.6|20877.6|20867.6|20852.6|261
1605021600000|2020-11-10 15:20:00|20872.6|20857.6|20822.6|20807.6|20877.6|20862.6|20812.6|20797.6|586
1605021900000|2020-11-10 15:25:00|20817.6|20802.6|20812.6|20797.6|20827.6|20812.6|20787.6|20772.6|434
1605022200000|2020-11-10 15:30:00|20817.6|20802.6|20837.6|20822.6|20837.6|20822.6|20802.6|20787.6|214
1605022500000|2020-11-10 15:35:00|20832.6|20817.6|20787.6|20772.6|20842.6|20827.6|20777.6|20762.6|273
1605022800000|2020-11-10 15:40:00|20782.6|20767.6|20782.6|20767.6|20792.6|20777.6|20762.6|20747.6|321
1605023100000|2020-11-10 15:45:00|20787.6|20772.6|20802.6|20787.6|20807.6|20792.6|20777.6|20762.6|249
1605023400000|2020-11-10 15:50:00|20797.6|20782.6|20802.6|20787.6|20827.6|20812.6|20792.6|20777.6|215
1605023700000|2020-11-10 15:55:00|20807.6|20792.6|20822.6|20807.6|20832.6|20817.6|20807.6|20792.6|169
1605024000000|2020-11-10 16:00:00|20812.6|20797.6|20857.6|20842.6|20862.6|20847.6|20812.6|20797.6|254
1605024300000|2020-11-10 16:05:00|20862.6|20847.6|20867.6|20852.6|20872.6|20857.6|20847.6|20832.6|324
1605024600000|2020-11-10 16:10:00|20862.6|20847.6|20882.6|20867.6|20887.6|20872.6|20862.6|20847.6|197
1605024900000|2020-11-10 16:15:00|20887.6|20872.6|20867.6|20852.6|20887.6|20872.6|20862.6|20847.6|191
1605025200000|2020-11-10 16:20:00|20872.6|20857.6|20872.6|20857.6|20882.6|20867.6|20857.6|20842.6|354
1605025500000|2020-11-10 16:25:00|20867.6|20852.6|20917.6|20902.6|20917.6|20902.6|20867.6|20852.6|909
1605025800000|2020-11-10 16:30:00|20922.6|20907.6|20862.6|20847.6|20922.6|20907.6|20862.6|20847.6|763
1605026100000|2020-11-10 16:35:00|20867.6|20852.6|20837.6|20822.6|20867.6|20852.6|20832.6|20817.6|379
1605026400000|2020-11-10 16:40:00|20842.6|20827.6|20852.6|20837.6|20867.6|20852.6|20842.6|20827.6|87
1605026700000|2020-11-10 16:45:00|20847.6|20832.6|20862.6|20847.6|20867.6|20852.6|20837.6|20822.6|82
1605027000000|2020-11-10 16:50:00|20857.6|20837.6|20857.6|20832.6|20872.6|20847.6|20847.6|20822.6|15
1605027300000|2020-11-10 16:55:00|20862.6|20837.6|20872.6|20847.6|20887.6|20862.6|20857.6|20832.6|15
1605027600000|2020-11-10 17:00:00|20867.6|20842.6|20882.6|20862.6|20892.6|20872.6|20862.6|20842.6|40
1605027900000|2020-11-10 17:05:00|20887.6|20867.6|20887.6|20867.6|20887.6|20867.6|20877.6|20852.6|56
1605028200000|2020-11-10 17:10:00|20882.6|20862.6|20882.6|20862.6|20892.6|20872.6|20877.6|20857.6|44
1605028500000|2020-11-10 17:15:00|20887.6|20867.6|20887.6|20867.6|20892.6|20867.6|20877.6|20857.6|13
1605028800000|2020-11-10 17:20:00|20892.6|20872.6|20892.6|20872.6|20892.6|20872.6|20882.6|20862.6|82
1605029100000|2020-11-10 17:25:00|20887.6|20867.6|20867.6|20842.6|20892.6|20872.6|20862.6|20837.6|46
1605029400000|2020-11-10 17:30:00|20872.6|20847.6|20877.6|20857.6|20887.6|20862.6|20872.6|20842.6|4
1605029700000|2020-11-10 17:35:00|20872.6|20852.6|20867.6|20847.6|20877.6|20857.6|20862.6|20842.6|7
1605030000000|2020-11-10 17:40:00|20872.6|20842.6|20872.6|20847.6|20882.6|20857.6|20867.6|20842.6|13
1605030300000|2020-11-10 17:45:00|20877.6|20852.6|20897.6|20872.6|20907.6|20882.6|20867.6|20847.6|34
1605030600000|2020-11-10 17:50:00|20892.6|20867.6|20887.6|20862.6|20897.6|20877.6|20882.6|20862.6|11
1605030900000|2020-11-10 17:55:00|20892.6|20867.6|20882.6|20857.6|20892.6|20867.6|20877.6|20852.6|19
1605031200000|2020-11-10 18:00:00|20887.6|20862.6|20877.6|20852.6|20892.6|20867.6|20872.6|20852.6|8
1605031500000|2020-11-10 18:05:00|20872.6|20857.6|20872.6|20847.6|20877.6|20857.6|20867.6|20847.6|10
1605031800000|2020-11-10 18:10:00|20877.6|20852.6|20857.6|20832.6|20877.6|20857.6|20857.6|20832.6|10
1605032100000|2020-11-10 18:15:00|20862.6|20837.6|20852.6|20827.6|20862.6|20837.6|20852.6|20827.6|1
1605032400000|2020-11-10 18:20:00|20847.6|20832.6|20812.6|20792.6|20852.6|20832.6|20812.6|20792.6|21
1605032700000|2020-11-10 18:25:00|20817.6|20787.6|20842.6|20817.6|20842.6|20822.6|20817.6|20787.6|44
1605033000000|2020-11-10 18:30:00|20837.6|20812.6|20827.6|20807.6|20837.6|20817.6|20822.6|20797.6|10
1605033300000|2020-11-10 18:35:00|20832.6|20802.6|20862.6|20837.6|20867.6|20842.6|20832.6|20802.6|5
1605033600000|2020-11-10 18:40:00|20867.6|20842.6|20867.6|20842.6|20867.6|20847.6|20857.6|20832.6|4
1605033900000|2020-11-10 18:45:00|20862.6|20837.6|20862.6|20842.6|20867.6|20842.6|20857.6|20832.6|4
1605034200000|2020-11-10 18:50:00|20867.6|20847.6|20892.6|20872.6|20892.6|20872.6|20867.6|20847.6|7
1605034500000|2020-11-10 18:55:00|20887.6|20867.6|20892.6|20867.6|20902.6|20877.6|20887.6|20867.6|9
1605034800000|2020-11-10 19:00:00|20897.6|20872.6|20867.6|20847.6|20897.6|20872.6|20867.6|20842.6|6
1605035100000|2020-11-10 19:05:00|20872.6|20852.6|20887.6|20862.6|20887.6|20862.6|20872.6|20852.6|9
1605035400000|2020-11-10 19:10:00|20882.6|20857.6|20882.6|20862.6|20892.6|20877.6|20842.6|20822.6|66
1605035700000|2020-11-10 19:15:00|20887.6|20857.6|20877.6|20852.6|20887.6|20857.6|20862.6|20837.6|7
1605036000000|2020-11-10 19:20:00|20882.6|20857.6|20862.6|20842.6|20882.6|20857.6|20847.6|20827.6|42
1605036300000|2020-11-10 19:25:00|20871.6|20843.6|20842.6|20827.6|20882.6|20862.6|20837.6|20818.6|25
1605036600000|2020-11-10 19:30:00|20867.6|20852.6|20857.6|20842.6|20867.6|20852.6|20857.6|20842.6|7
1605036900000|2020-11-10 19:35:00|20847.6|20832.6|20857.6|20842.6|20857.6|20842.6|20847.6|20832.6|7
1605037200000|2020-11-10 19:40:00|20867.6|20852.6|20822.6|20807.6|20872.6|20857.6|20822.6|20807.6|10
1605037500000|2020-11-10 19:45:00|20837.6|20822.6|20842.6|20827.6|20842.6|20827.6|20837.6|20822.6|3
1605037800000|2020-11-10 19:50:00|20837.6|20822.6|20847.6|20832.6|20852.6|20837.6|20837.6|20822.6|6
1605038100000|2020-11-10 19:55:00|20852.6|20837.6|20862.6|20847.6|20862.6|20847.6|20852.6|20837.6|3
1605038400000|2020-11-10 20:00:00|20857.6|20842.6|20847.6|20832.6|20867.6|20852.6|20847.6|20832.6|6
1605039000000|2020-11-10 20:10:00|20852.6|20837.6|20837.6|20822.6|20852.6|20837.6|20837.6|20822.6|4
1605039300000|2020-11-10 20:15:00|20862.6|20847.6|20872.6|20857.6|20877.6|20862.6|20862.6|20847.6|12
1605039600000|2020-11-10 20:20:00|20887.6|20872.6|20877.6|20862.6|20892.6|20877.6|20877.6|20862.6|14
1605039900000|2020-11-10 20:25:00|20882.6|20867.6|20887.6|20872.6|20887.6|20872.6|20882.6|20867.6|4
1605040200000|2020-11-10 20:30:00|||||||||6
1605040500000|2020-11-10 20:35:00|20872.6|20857.6|20867.6|20852.6|20882.6|20867.6|20867.6|20852.6|19
1605040800000|2020-11-10 20:40:00|20877.6|20862.6|20907.6|20892.6|20907.6|20892.6|20877.6|20862.6|9
1605041100000|2020-11-10 20:45:00|20897.6|20882.6|20897.6|20882.6|20907.6|20892.6|20892.6|20877.6|16
1605041400000|2020-11-10 20:50:00|20902.6|20887.6|20882.6|20867.6|20902.6|20887.6|20882.6|20867.6|38
1605041700000|2020-11-10 20:55:00|20887.6|20872.6|20867.6|20852.6|20892.6|20877.6|20857.6|20842.6|42
1605042000000|2020-11-10 21:00:00|20880.1|20840.1|20891.7|20851.7|20911.2|20871.2|20879.7|20839.7|0
1605042300000|2020-11-10 21:05:00|20892.2|20852.2|20909.9|20869.9|20914.1|20874.1|20892.2|20852.2|0
1605042600000|2020-11-10 21:10:00|20909.7|20869.7|20904.2|20864.2|20912.9|20872.9|20891.7|20851.7|0
1605042900000|2020-11-10 21:15:00|20904.4|20864.4|20901.6|20861.6|20904.4|20864.4|20900.6|20860.6|0
1605043200000|2020-11-10 21:20:00|20902.1|20862.1|20901.6|20861.6|20902.7|20862.7|20899.6|20859.6|0
1605043500000|2020-11-10 21:25:00|20901.1|20861.1|20900.6|20860.6|20901.1|20861.1|20896.6|20856.6|0
1605043800000|2020-11-10 21:30:00|20898.9|20858.9|20903.2|20863.2|20905.7|20865.7|20892.9|20852.9|0
1605044100000|2020-11-10 21:35:00|20903.4|20863.4|20911.1|20871.1|20911.1|20871.1|20900.8|20860.8|0
1605044400000|2020-11-10 21:40:00|20910.9|20870.9|20909.9|20869.9|20912.3|20872.3|20907.4|20867.4|0
1605044700000|2020-11-10 21:45:00|20910.1|20870.1|20902|20862|20911.1|20871.1|20902|20862|0
1605045000000|2020-11-10 21:50:00|20902.2|20862.2|20899|20859|20904.4|20864.4|20895.3|20855.3|0
1605045300000|2020-11-10 21:55:00|20898.8|20858.8|20901.8|20861.8|20907.7|20867.7|20892.9|20852.9|0
1605045600000|2020-11-10 22:00:00|20899.8|20859.8|20899.8|20859.8|20900.8|20860.8|20899.3|20859.3|0
1605045900000|2020-11-10 22:05:00|20900.3|20860.3|20900.3|20860.3|20900.8|20860.8|20900.3|20860.3|0
1605046200000|2020-11-10 22:10:00|20899.8|20859.8|20899.8|20859.8|20900.3|20860.3|20898.8|20858.8|0
1605046500000|2020-11-10 22:15:00|20900.3|20860.3|20900.3|20860.3|20900.3|20860.3|20900.3|20860.3|0
1605046800000|2020-11-10 22:20:00|20900.8|20860.8|20901.3|20861.3|20901.3|20861.3|20900.3|20860.3|0
1605047100000|2020-11-10 22:25:00|20901.8|20861.8|20900.8|20860.8|20903.3|20863.3|20898.8|20858.8|0
1605047400000|2020-11-10 22:30:00|20900.3|20860.3|20899.3|20859.3|20900.8|20860.8|20899.3|20859.3|0
1605047700000|2020-11-10 22:35:00|20898.3|20858.3|20898.3|20858.3|20899.3|20859.3|20896.8|20856.8|0
1605048000000|2020-11-10 22:40:00|20896.3|20856.3|20897.3|20857.3|20899.8|20859.8|20896.3|20856.3|0
1605048300000|2020-11-10 22:45:00|20897.8|20857.8|20896.3|20856.3|20897.8|20857.8|20895.8|20855.8|0
1605048600000|2020-11-10 22:50:00|20894.8|20854.8|20895.8|20855.8|20896.3|20856.3|20894.8|20854.8|0
1605048900000|2020-11-10 22:55:00|20895.3|20855.3|20898.3|20858.3|20902.3|20862.3|20895.3|20855.3|0
1605049200000|2020-11-10 23:00:00|20899|20859|20924.1|20884.1|20929.5|20889.5|20899|20859|0
1605049500000|2020-11-10 23:05:00|20924|20884|20933.4|20893.4|20937|20897|20918.7|20878.7|0
1605049800000|2020-11-10 23:10:00|20932.7|20892.7|20923.8|20883.8|20935.7|20895.7|20920.1|20880.1|0
1605050100000|2020-11-10 23:15:00|20923.5|20883.5|20920.1|20880.1|20928|20888|20918.4|20878.4|0
1605050400000|2020-11-10 23:20:00|20920.6|20880.6|20901.4|20861.4|20923.2|20883.2|20894.1|20854.1|0
1605050700000|2020-11-10 23:25:00|20901.3|20861.3|20911.7|20871.7|20917.1|20877.1|20900.8|20860.8|0
1605051000000|2020-11-10 23:30:00|20911.5|20871.5|20885|20845|20914.1|20874.1|20882.7|20842.7|0
1605051300000|2020-11-10 23:35:00|20885.2|20845.2|20896.6|20856.6|20901.4|20861.4|20885.2|20845.2|0
1605051600000|2020-11-10 23:40:00|20896.7|20856.7|20903.9|20863.9|20908|20868|20892.3|20852.3|0
1605051900000|2020-11-10 23:45:00|20904.4|20864.4|20903.8|20863.8|20914.7|20874.7|20900.1|20860.1|0
1605052200000|2020-11-10 23:50:00|20904.1|20864.1|20883.5|20843.5|20905.6|20865.6|20879.2|20839.2|0
1605052500000|2020-11-10 23:55:00|20883.4|20843.4|20859.2|20819.2|20887.1|20847.1|20844.7|20804.7|0
1605052800000|2020-11-11 00:00:00|20859|20819|20835.6|20795.6|20876.2|20836.2|20830.2|20790.2|0
1605053100000|2020-11-11 00:05:00|20835.2|20795.2|20829.5|20789.5|20853.8|20813.8|20824.8|20784.8|0
1605053400000|2020-11-11 00:10:00|20829.7|20789.7|20839.4|20799.4|20848.2|20808.2|20829.5|20789.5|0
1605053700000|2020-11-11 00:15:00|20839.6|20799.6|20851.1|20811.1|20862.5|20822.5|20833.1|20793.1|0
1605054000000|2020-11-11 00:20:00|20849.4|20809.4|20841.8|20801.8|20859|20819|20841.8|20801.8|0
1605054300000|2020-11-11 00:25:00|20841.5|20801.5|20831.6|20791.6|20847.8|20807.8|20820.1|20780.1|0
1605054600000|2020-11-11 00:30:00|20831.8|20791.8|20821.3|20781.3|20832.2|20792.2|20814.6|20774.6|0
1605054900000|2020-11-11 00:35:00|20821.2|20781.2|20817|20777|20827.9|20787.9|20816|20776|0
1605055200000|2020-11-11 00:40:00|20817.1|20777.1|20822.1|20782.1|20823.4|20783.4|20816.4|20776.4|0
1605055500000|2020-11-11 00:45:00|20822.2|20782.2|20808.6|20768.6|20828.3|20788.3|20808.6|20768.6|0
1605055800000|2020-11-11 00:50:00|20805.2|20765.2|20799.6|20759.6|20811.5|20771.5|20793.9|20753.9|0
1605056100000|2020-11-11 00:55:00|20799.5|20759.5|20794.1|20754.1|20805|20765|20793.9|20753.9|0
1605056400000|2020-11-11 01:00:00|20794|20754|20783|20743|20794.1|20754.1|20776.9|20736.9|0
1605056700000|2020-11-11 01:05:00|20784.1|20744.1|20789|20749|20794.5|20754.5|20765.7|20725.7|0
1605057000000|2020-11-11 01:10:00|20789.2|20749.2|20805.7|20765.7|20811.6|20771.6|20789.2|20749.2|0
1605057300000|2020-11-11 01:15:00|20805.6|20765.6|20775.6|20735.6|20805.8|20765.8|20764.3|20724.3|0
1605057600000|2020-11-11 01:20:00|20775.8|20735.8|20779.8|20739.8|20780|20740|20765.1|20725.1|0
1605057900000|2020-11-11 01:25:00|20779.9|20739.9|20786.7|20746.7|20789.2|20749.2|20774.1|20734.1|0
1605058200000|2020-11-11 01:30:00|20787.7|20747.7|20798|20758|20803.6|20763.6|20786.5|20746.5|0
1605058500000|2020-11-11 01:35:00|20798.2|20758.2|20804.4|20764.4|20810|20770|20797.7|20757.7|0
1605058800000|2020-11-11 01:40:00|20804.3|20764.3|20798.6|20758.6|20809.8|20769.8|20798.6|20758.6|0
1605059100000|2020-11-11 01:45:00|20798.5|20758.5|20794|20754|20799.1|20759.1|20787.8|20747.8|0
1605059400000|2020-11-11 01:50:00|20793.9|20753.9|20788|20748|20799.8|20759.8|20782.3|20742.3|0
1605059700000|2020-11-11 01:55:00|20788.1|20748.1|20819.2|20779.2|20819.5|20779.5|20788.1|20748.1|0
1605060000000|2020-11-11 02:00:00|20819.1|20779.1|20819.8|20779.8|20819.9|20779.9|20813.2|20773.2|0
1605060300000|2020-11-11 02:05:00|20819.7|20779.7|20815.1|20775.1|20821.2|20781.2|20813.8|20773.8|0
1605060600000|2020-11-11 02:10:00|20817.1|20777.1|20821.1|20781.1|20821.2|20781.2|20814.8|20774.8|0
1605060900000|2020-11-11 02:15:00|20821.2|20781.2|20840.9|20800.9|20844.6|20804.6|20821|20781|0
1605061200000|2020-11-11 02:20:00|20840.8|20800.8|20840.8|20800.8|20843.6|20803.6|20829.6|20789.6|0
1605061500000|2020-11-11 02:25:00|20840.9|20800.9|20834.2|20794.2|20848.5|20808.5|20831.4|20791.4|0
1605061800000|2020-11-11 02:30:00|20835.2|20795.2|20836.6|20796.6|20848.7|20808.7|20830.8|20790.8|0
1605062100000|2020-11-11 02:35:00|20836.5|20796.5|20845|20805|20848.6|20808.6|20830.8|20790.8|0
1605062400000|2020-11-11 02:40:00|20848.4|20808.4|20877.8|20837.8|20883.4|20843.4|20848.2|20808.2|0
1605062700000|2020-11-11 02:45:00|20877.6|20837.6|20860.1|20820.1|20877.8|20837.8|20854.4|20814.4|0
1605063000000|2020-11-11 02:50:00|20860.4|20820.4|20847.4|20807.4|20863|20823|20844.3|20804.3|0
1605063300000|2020-11-11 02:55:00|20847.3|20807.3|20852.6|20812.6|20852.9|20812.9|20841.3|20801.3|0
1605063600000|2020-11-11 03:00:00|20852.7|20812.7|20863.8|20823.8|20869.8|20829.8|20852.6|20812.6|0
1605063900000|2020-11-11 03:05:00|20863.9|20823.9|20864.6|20824.6|20864.7|20824.7|20852.3|20812.3|0
1605064200000|2020-11-11 03:10:00|20864.7|20824.7|20869.8|20829.8|20870.3|20830.3|20863.7|20823.7|0
1605064500000|2020-11-11 03:15:00|20869.7|20829.7|20880.6|20840.6|20880.7|20840.7|20858.2|20818.2|0
1605064800000|2020-11-11 03:20:00|20879.5|20839.5|20880.8|20840.8|20886.5|20846.5|20874.7|20834.7|0
1605065100000|2020-11-11 03:25:00|20880.7|20840.7|20869.6|20829.6|20887|20847|20869.5|20829.5|0
1605065400000|2020-11-11 03:30:00|20869.5|20829.5|20839.4|20799.4|20880.8|20840.8|20839.1|20799.1|0
1605065700000|2020-11-11 03:35:00|20839.3|20799.3|20845.1|20805.1|20848.5|20808.5|20833.6|20793.6|0
1605066000000|2020-11-11 03:40:00|20845.2|20805.2|20833.6|20793.6|20851.3|20811.3|20833.4|20793.4|0
1605066300000|2020-11-11 03:45:00|20833.5|20793.5|20833|20793|20842.1|20802.1|20827.6|20787.6|0
1605066600000|2020-11-11 03:50:00|20833.1|20793.1|20846.1|20806.1|20851.9|20811.9|20827.2|20787.2|0
1605066900000|2020-11-11 03:55:00|20845.9|20805.9|20848.9|20808.9|20852.3|20812.3|20842.8|20802.8|0
1605067200000|2020-11-11 04:00:00|20849.9|20809.9|20845.6|20805.6|20857.4|20817.4|20842.5|20802.5|0
1605067500000|2020-11-11 04:05:00|20845.5|20805.5|20845.2|20805.2|20851.6|20811.6|20839.2|20799.2|0
1605067800000|2020-11-11 04:10:00|20845.3|20805.3|20851.5|20811.5|20851.5|20811.5|20832.9|20792.9|0
1605068100000|2020-11-11 04:15:00|20851.6|20811.6|20848.3|20808.3|20851.6|20811.6|20842.5|20802.5|0
1605068400000|2020-11-11 04:20:00|20847.2|20807.2|20845.2|20805.2|20851.5|20811.5|20844.7|20804.7|0
1605068700000|2020-11-11 04:25:00|20845.1|20805.1|20838.5|20798.5|20856.7|20816.7|20838.4|20798.4|0
1605069000000|2020-11-11 04:30:00|20838.6|20798.6|20826.3|20786.3|20841.3|20801.3|20823.4|20783.4|0
1605069300000|2020-11-11 04:35:00|20826.4|20786.4|20840.9|20800.9|20843.9|20803.9|20826.1|20786.1|0
1605069600000|2020-11-11 04:40:00|20840.8|20800.8|20849.8|20809.8|20849.9|20809.9|20832.1|20792.1|0
1605069900000|2020-11-11 04:45:00|20849.7|20809.7|20855.5|20815.5|20855.8|20815.8|20843.9|20803.9|0
1605070200000|2020-11-11 04:50:00|20854.5|20814.5|20849.1|20809.1|20855.7|20815.7|20843.4|20803.4|0
1605070500000|2020-11-11 04:55:00|20849.3|20809.3|20850.1|20810.1|20852.7|20812.7|20843.6|20803.6|0
1605070800000|2020-11-11 05:00:00|20850.2|20810.2|20867.4|20827.4|20867.6|20827.6|20849.7|20809.7|0
1605071100000|2020-11-11 05:05:00|20867.2|20827.2|20861.5|20821.5|20867.4|20827.4|20855.8|20815.8|0
1605071400000|2020-11-11 05:10:00|20861.7|20821.7|20861.8|20821.8|20861.8|20821.8|20843.2|20803.2|0
1605071700000|2020-11-11 05:15:00|20861.7|20821.7|20862.1|20822.1|20865.1|20825.1|20855.9|20815.9|0
1605072000000|2020-11-11 05:20:00|20862.2|20822.2|20867.8|20827.8|20868.4|20828.4|20861.8|20821.8|0
1605072300000|2020-11-11 05:25:00|20867.6|20827.6|20864.1|20824.1|20867.8|20827.8|20861.4|20821.4|0
1605072600000|2020-11-11 05:30:00|20865.1|20825.1|20849|20809|20872.9|20832.9|20843.2|20803.2|0
1605072900000|2020-11-11 05:35:00|20849.2|20809.2|20837.2|20797.2|20849.6|20809.6|20825.9|20785.9|0
1605073200000|2020-11-11 05:40:00|20837.1|20797.1|20842.9|20802.9|20848.9|20808.9|20831.3|20791.3|0
1605073500000|2020-11-11 05:45:00|20842.8|20802.8|20854.7|20814.7|20860.7|20820.7|20842.6|20802.6|0
1605073800000|2020-11-11 05:50:00|20854.8|20814.8|20836.5|20796.5|20860.4|20820.4|20830.7|20790.7|0
1605074100000|2020-11-11 05:55:00|20836.6|20796.6|20866.3|20826.3|20866.3|20826.3|20830.7|20790.7|0
1605074400000|2020-11-11 06:00:00|20866.5|20826.5|20867.8|20827.8|20873.6|20833.6|20860.2|20820.2|0
1605074700000|2020-11-11 06:05:00|20867.9|20827.9|20866.8|20826.8|20873.5|20833.5|20861.2|20821.2|0
1605075000000|2020-11-11 06:10:00|20864.7|20824.7|20875.7|20835.7|20875.7|20835.7|20855.4|20815.4|0
1605075300000|2020-11-11 06:15:00|20876.7|20836.7|20867.6|20827.6|20878.7|20838.7|20867.3|20827.3|0
1605075600000|2020-11-11 06:20:00|20867.5|20827.5|20867.8|20827.8|20873.3|20833.3|20862|20822|0
1605075900000|2020-11-11 06:25:00|20867.9|20827.9|20879.6|20839.6|20885.6|20845.6|20867.9|20827.9|0
1605076200000|2020-11-11 06:30:00|20879.8|20839.8|20896.5|20856.5|20896.5|20856.5|20879.2|20839.2|0
1605076500000|2020-11-11 06:35:00|20896.4|20856.4|20928.2|20888.2|20928.5|20888.5|20891.1|20851.1|0
1605076800000|2020-11-11 06:40:00|20928.1|20888.1|20923.9|20883.9|20929.9|20889.9|20922.7|20882.7|0
1605077100000|2020-11-11 06:45:00|20924|20884|20935.7|20895.7|20935.9|20895.9|20923.8|20883.8|0
1605077400000|2020-11-11 06:50:00|20935.6|20895.6|20918.2|20878.2|20936|20896|20918.1|20878.1|0
1605077700000|2020-11-11 06:55:00|20918.3|20878.3|20902.8|20862.8|20918.5|20878.5|20900.9|20860.9|0
1605078000000|2020-11-11 07:00:00|20902.9|20862.9|20957.6|20942.6|20962.6|20947.6|20897.4|20857.4|87
1605078300000|2020-11-11 07:05:00|20952.6|20937.6|20992.6|20977.6|20997.6|20982.6|20952.6|20937.6|82
1605078600000|2020-11-11 07:10:00|21002.6|20987.6|20992.6|20977.6|21002.6|20987.6|20987.6|20972.6|30
1605078900000|2020-11-11 07:15:00|20997.6|20982.6|21007.6|20992.6|21012.6|20997.6|20992.6|20977.6|92
1605079200000|2020-11-11 07:20:00|21012.6|20997.6|21027.6|21012.6|21037.6|21022.6|21012.6|20997.6|101
1605079500000|2020-11-11 07:25:00|21022.6|21007.6|21002.6|20987.6|21022.6|21007.6|21002.6|20987.6|66
1605079800000|2020-11-11 07:30:00|21007.6|20992.6|21012.6|20997.6|21017.6|21002.6|21002.6|20987.6|60
1605080100000|2020-11-11 07:35:00|21007.6|20992.6|21007.6|20992.6|21017.6|21002.6|21002.6|20987.6|52
1605080400000|2020-11-11 07:40:00|21002.6|20987.6|20982.6|20967.6|21002.6|20987.6|20977.6|20962.6|44
1605080700000|2020-11-11 07:45:00|20977.6|20962.6|20962.6|20947.6|20977.6|20962.6|20957.6|20942.6|34
1605081000000|2020-11-11 07:50:00|20967.6|20952.6|20962.6|20947.6|20972.6|20957.6|20957.6|20942.6|38
1605081300000|2020-11-11 07:55:00|20957.6|20942.6|20932.6|20917.6|20957.6|20942.6|20932.6|20917.6|75
1605081600000|2020-11-11 08:00:00|20937.6|20922.6|21012.6|20997.6|21027.6|21012.6|20937.6|20922.6|602
1605081900000|2020-11-11 08:05:00|21007.6|20992.6|20992.6|20977.6|21022.6|21007.6|20962.6|20947.6|434
1605082200000|2020-11-11 08:10:00|20997.6|20982.6|20932.6|20917.6|20997.6|20982.6|20932.6|20917.6|460
1605082500000|2020-11-11 08:15:00|20927.6|20912.6|20877.6|20862.6|20942.6|20927.6|20867.6|20852.6|588
1605082800000|2020-11-11 08:20:00|20882.6|20867.6|20922.6|20907.6|20947.6|20932.6|20862.6|20847.6|198
1605083100000|2020-11-11 08:25:00|20927.6|20912.6|20942.6|20927.6|20972.6|20957.6|20917.6|20902.6|257
1605083400000|2020-11-11 08:30:00|20937.6|20922.6|20847.6|20832.6|20937.6|20922.6|20847.6|20832.6|310
1605083700000|2020-11-11 08:35:00|20852.6|20837.6|20842.6|20827.6|20867.6|20852.6|20822.6|20807.6|284
1605084000000|2020-11-11 08:40:00|20844|20829|20914|20899|20934|20919|20844|20829|299
1605084300000|2020-11-11 08:45:00|20919|20904|20919|20904|20944|20929|20889|20874|195
1605084600000|2020-11-11 08:50:00|20924|20909|20859|20844|20929|20914|20859|20844|157
1605084900000|2020-11-11 08:55:00|20864|20849|20904|20889|20909|20894|20849|20834|463
1605085200000|2020-11-11 09:00:00|20909|20894|20949|20934|20969|20954|20909|20894|355
1605085500000|2020-11-11 09:05:00|20954|20939|20919|20904|20969|20954|20914|20899|198
1605085800000|2020-11-11 09:10:00|20924|20909|20899|20884|20924|20909|20894|20879|117
1605086100000|2020-11-11 09:15:00|20904|20889|20894|20879|20909|20894|20889|20874|139
1605086400000|2020-11-11 09:20:00|20899|20884|20929|20914|20944|20929|20889|20874|203
1605086700000|2020-11-11 09:25:00|20934|20919|20894|20879|20944|20929|20889|20874|453
1605087000000|2020-11-11 09:30:00|20889|20874|20879|20864|20909|20894|20864|20849|225
1605087300000|2020-11-11 09:35:00|20884|20869|20909|20894|20914|20899|20879|20864|196
1605087600000|2020-11-11 09:40:00|20904|20889|20924|20909|20924|20909|20904|20889|107
1605087900000|2020-11-11 09:45:00|20929|20914|20934|20919|20954|20939|20919|20904|161
1605088200000|2020-11-11 09:50:00|20929|20914|20944|20929|20959|20944|20924|20909|118
1605088500000|2020-11-11 09:55:00|20949|20934|20934|20919|20954|20939|20929|20914|115
1605088800000|2020-11-11 10:00:00|20939|20924|20944|20929|20949|20934|20939|20924|113
1605089100000|2020-11-11 10:05:00|20939|20924|20934|20919|20954|20939|20929|20914|153
1605089400000|2020-11-11 10:10:00|20929|20914|20914|20899|20934|20919|20894|20879|297
1605089700000|2020-11-11 10:15:00|20919|20904|20919|20904|20939|20924|20914|20899|110
1605090000000|2020-11-11 10:20:00|20924|20909|20949|20934|20949|20934|20909|20894|206
1605090300000|2020-11-11 10:25:00|20944|20929|20974|20959|20979|20964|20939|20924|222
1605090600000|2020-11-11 10:30:00|20979|20964|20974|20959|20979|20964|20964|20949|99
1605090900000|2020-11-11 10:35:00|20969|20954|20959|20944|20969|20954|20954|20939|76
1605091200000|2020-11-11 10:40:00|20954|20939|20939|20924|20959|20944|20939|20924|120
1605091500000|2020-11-11 10:45:00|20944|20929|20939|20924|20954|20939|20924|20909|88
1605091800000|2020-11-11 10:50:00|20934|20919|20949|20934|20949|20934|20934|20919|106
1605092100000|2020-11-11 10:55:00|20954|20939|20954|20939|20959|20944|20949|20934|90
1605092400000|2020-11-11 11:00:00|20949|20934|20994|20979|21004|20989|20949|20934|209
1605092700000|2020-11-11 11:05:00|20999|20984|20964|20949|20999|20984|20964|20949|119
1605093000000|2020-11-11 11:10:00|20969|20954|20944|20929|20974|20959|20944|20929|67
1605093300000|2020-11-11 11:15:00|20939|20924|20959|20944|20964|20949|20939|20924|139
1605093600000|2020-11-11 11:20:00|20964|20949|20949|20934|20969|20954|20944|20929|65
1605093900000|2020-11-11 11:25:00|20944|20929|20979|20964|20979|20964|20944|20929|98
1605094200000|2020-11-11 11:30:00|20984|20969|20974|20959|20989|20974|20974|20959|72
1605094500000|2020-11-11 11:35:00|20979|20964|20984|20969|20984|20969|20964|20949|141
1605094800000|2020-11-11 11:40:00|20979|20964|20974|20959|20979|20964|20949|20934|90
1605095100000|2020-11-11 11:45:00|20979|20964|20954|20939|20984|20969|20949|20934|83
1605095400000|2020-11-11 11:50:00|20949|20934|20964|20949|20969|20954|20949|20934|87
1605095700000|2020-11-11 11:55:00|20969|20954|20964|20949|20974|20959|20949|20934|85
1605096000000|2020-11-11 12:00:00|20959|20944|20939|20924|20959|20944|20929|20914|143
1605096300000|2020-11-11 12:05:00|20934|20919|20924|20909|20949|20934|20924|20909|66
1605096600000|2020-11-11 12:10:00|20929|20914|20934|20919|20944|20929|20924|20909|131
1605096900000|2020-11-11 12:15:00|20939|20924|20969|20954|20974|20959|20939|20924|118
1605097200000|2020-11-11 12:20:00|20974|20959|20969|20954|20979|20964|20969|20954|259
1605097500000|2020-11-11 12:25:00|20974|20959|20964|20949|20979|20964|20964|20949|62
1605097800000|2020-11-11 12:30:00|20969|20954|20969|20954|20974|20959|20959|20944|67
1605098100000|2020-11-11 12:35:00|20974|20959|20984|20969|20984|20969|20974|20959|32
1605098400000|2020-11-11 12:40:00|20982|20967|20982|20967|20997|20982|20982|20967|78
1605098700000|2020-11-11 12:45:00|20977|20962|20997|20982|20997|20982|20977|20962|85
1605099000000|2020-11-11 12:50:00|21002|20987|20997|20982|21012|20997|20997|20982|97
1605099300000|2020-11-11 12:55:00|20992|20977|20997|20982|20997|20982|20982|20967|331
1605099600000|2020-11-11 13:00:00|21002|20987|21037|21022|21047|21032|21002|20987|600
1605099900000|2020-11-11 13:05:00|21042|21027|21032|21017|21052|21037|21017|21002|170
1605100200000|2020-11-11 13:10:00|21037|21022|21057|21042|21057|21042|21027|21012|133
1605100500000|2020-11-11 13:15:00|21052|21037|21037|21022|21057|21042|21032|21017|117
1605100800000|2020-11-11 13:20:00|21042|21027|21032|21017|21042|21027|21022|21007|119
1605101100000|2020-11-11 13:25:00|21027|21012|21022|21007|21027|21012|21012|20997|85
1605101400000|2020-11-11 13:30:00|21027|21012|21022|21007|21027|21012|21017|21002|71
1605101700000|2020-11-11 13:35:00|21027|21012|21027|21012|21037|21022|21022|21007|117
1605102000000|2020-11-11 13:40:00|21022|21007|21007|20992|21032|21017|21007|20992|131
1605102300000|2020-11-11 13:45:00|21012|20997|21007|20992|21017|21002|21002|20987|100
1605102600000|2020-11-11 13:50:00|21012|20997|20997|20982|21017|21002|20992|20977|198
1605102900000|2020-11-11 13:55:00|21002|20987|21027|21012|21027|21012|20997|20982|131
1605103200000|2020-11-11 14:00:00|21022|21007|21037|21022|21042|21027|21022|21007|105
1605103500000|2020-11-11 14:05:00|21042|21027|21017|21002|21042|21027|21007|20992|97
1605103800000|2020-11-11 14:10:00|21022|21007|21037|21022|21047|21032|21022|21007|87
1605104100000|2020-11-11 14:15:00|21042|21027|21037|21022|21042|21027|21027|21012|106
1605104400000|2020-11-11 14:20:00|21032|21017|21032|21017|21042|21027|21032|21017|50
1605104700000|2020-11-11 14:25:00|21027|21012|21027|21012|21027|21012|21012|20997|65
1605105000000|2020-11-11 14:30:00|21022|21007|21007|20992|21022|21007|20997|20982|167
1605105300000|2020-11-11 14:35:00|21012|20997|21002|20987|21017|21002|20992|20977|150
1605105600000|2020-11-11 14:40:00|21007|20992|21032|21017|21032|21017|20992|20977|135
1605105900000|2020-11-11 14:45:00|21037|21022|21027|21012|21042|21027|21012|20997|137
1605106200000|2020-11-11 14:50:00|21017|21002|21017|21002|21032|21017|21012|20997|119
1605106500000|2020-11-11 14:55:00|21012|20997|20987|20972|21017|21002|20962|20947|414
1605106800000|2020-11-11 15:00:00|20992|20977|20982|20967|21012|20997|20972|20957|153
1605107100000|2020-11-11 15:05:00|20987|20972|20997|20982|21012|20997|20987|20972|219
1605107400000|2020-11-11 15:10:00|20996.9|20981.9|21001.9|20986.9|21016.9|21001.9|20991.9|20976.9|145
1605107700000|2020-11-11 15:15:00|21006.9|20991.9|20966.9|20951.9|21011.9|20996.9|20966.9|20951.9|235
1605108000000|2020-11-11 15:20:00|20971.9|20956.9|20951.9|20936.9|20991.9|20976.9|20951.9|20936.9|209
1605108300000|2020-11-11 15:25:00|20956.9|20941.9|21001.9|20986.9|21006.9|20991.9|20956.9|20941.9|160
1605108600000|2020-11-11 15:30:00|21006.9|20991.9|21006.9|20991.9|21011.9|20996.9|20991.9|20976.9|189
1605108900000|2020-11-11 15:35:00|21011.9|20996.9|20981.9|20966.9|21011.9|20996.9|20981.9|20966.9|83
1605109200000|2020-11-11 15:40:00|20986.9|20971.9|20971.9|20956.9|20996.9|20981.9|20966.9|20951.9|115
1605109500000|2020-11-11 15:45:00|20976.9|20961.9|20986.9|20971.9|20991.9|20976.9|20966.9|20951.9|115
1605109800000|2020-11-11 15:50:00|20991.9|20976.9|20976.9|20961.9|21006.9|20991.9|20976.9|20961.9|143
1605110100000|2020-11-11 15:55:00|20986.9|20971.9|21001.9|20986.9|21001.9|20986.9|20986.9|20971.9|163
1605110400000|2020-11-11 16:00:00|20996.9|20981.9|20986.9|20971.9|21011.9|20996.9|20986.9|20971.9|195
1605110700000|2020-11-11 16:05:00|20981.9|20966.9|20996.9|20981.9|21001.9|20986.9|20981.9|20966.9|76
1605111000000|2020-11-11 16:10:00|21001.9|20986.9|21016.9|21001.9|21021.9|21006.9|20996.9|20981.9|208
1605111300000|2020-11-11 16:15:00|21011.9|20996.9|20996.9|20981.9|21016.9|21001.9|20991.9|20976.9|105
1605111600000|2020-11-11 16:20:00|21001.9|20986.9|20996.9|20981.9|21011.9|20996.9|20996.9|20981.9|165
1605111900000|2020-11-11 16:25:00|21001.9|20986.9|21006.9|20991.9|21021.9|21006.9|20996.9|20981.9|390
1605112200000|2020-11-11 16:30:00|21011.9|20996.9|20986.9|20971.9|21011.9|20996.9|20986.9|20971.9|1012
1605112500000|2020-11-11 16:35:00|20996.9|20981.9|20976.9|20961.9|21001.9|20986.9|20976.9|20961.9|252
1605112800000|2020-11-11 16:40:00|20981.9|20966.9|20991.9|20976.9|21001.9|20986.9|20981.9|20966.9|133
1605113100000|2020-11-11 16:45:00|20986.9|20971.9|20986.9|20971.9|20996.9|20981.9|20986.9|20971.9|39
1605113400000|2020-11-11 16:50:00|20991.9|20966.9|20986.9|20966.9|20996.9|20971.9|20986.9|20961.9|17
1605113700000|2020-11-11 16:55:00|20991.9|20971.9|21001.9|20981.9|21001.9|20981.9|20991.9|20966.9|21
1605114000000|2020-11-11 17:00:00|21006.9|20986.9|21011.9|20986.9|21011.9|20991.9|21001.9|20986.9|34
1605114300000|2020-11-11 17:05:00|21006.9|20991.9|21026.9|21006.9|21031.9|21011.9|21006.9|20986.9|35
1605114600000|2020-11-11 17:10:00|21031.9|21001.9|21016.9|20991.9|21031.9|21011.9|21016.9|20991.9|6
1605114900000|2020-11-11 17:15:00|21011.9|20996.9|20996.9|20976.9|21016.9|20996.9|20996.9|20971.9|28
1605115200000|2020-11-11 17:20:00|20991.9|20971.9|20991.9|20966.9|20991.9|20971.9|20981.9|20961.9|11
1605115500000|2020-11-11 17:25:00|20986.9|20961.9|20986.9|20966.9|20991.9|20966.9|20976.9|20956.9|14
1605115800000|2020-11-11 17:30:00|20991.9|20971.9|20991.9|20971.9|20991.9|20971.9|20986.9|20971.9|0
1605116100000|2020-11-11 17:35:00|20986.9|20966.9|20986.9|20966.9|20991.9|20971.9|20981.9|20961.9|15
1605116400000|2020-11-11 17:40:00|20991.9||20991.9||20991.9||20986.9||1
1605116700000|2020-11-11 17:45:00|20996.9|20971.9|21001.9|20981.9|21001.9|20981.9|20991.9|20971.9|2
1605117000000|2020-11-11 17:50:00|21006.9||21006.9||21006.9||21001.9||0
1605117300000|2020-11-11 17:55:00|21001.9|20986.9|21006.9|20981.9|21006.9|20986.9|21001.9|20976.9|12
1605117600000|2020-11-11 18:00:00|21011.9|20986.9|21011.9|20986.9|21011.9|20986.9|21006.9|20986.9|4
1605117900000|2020-11-11 18:05:00|21006.9|20981.9|21001.9|20976.9|21006.9|20981.9|21001.9|20976.9|3
1605118500000|2020-11-11 18:15:00|20991.9||21001.9||21001.9||20991.9||14
1605118800000|2020-11-11 18:20:00|21006.9|20981.9|21001.9|20976.9|21006.9|20986.9|21001.9|20976.9|2
1605119100000|2020-11-11 18:25:00|20996.9|20971.9|20986.9|20966.9|20996.9|20971.9|20986.9|20961.9|3
1605119400000|2020-11-11 18:30:00|20991.9|20971.9|20991.9|20966.9|20991.9|20971.9|20991.9|20966.9|0
1605119700000|2020-11-11 18:35:00|20996.9|20971.9|21006.9|20981.9|21006.9|20981.9|20996.9|20966.9|10
1605120000000|2020-11-11 18:40:00|21001.9|20986.9|21001.9|20976.9|21001.9|20986.9|20996.9|20976.9|2
1605120300000|2020-11-11 18:45:00|20996.9|20971.9|20991.9|20966.9|20996.9|20971.9|20991.9|20966.9|4
1605120600000|2020-11-11 18:50:00|20986.9|20971.9|20996.9|20971.9|20996.9|20971.9|20986.9|20966.9|3
1605120900000|2020-11-11 18:55:00|20991.9|20966.9|20976.9|20956.9|20996.9|20966.9|20976.9|20956.9|2
1605121200000|2020-11-11 19:00:00|20981.9|20961.9|20986.9|20966.9|20991.9|20971.9|20981.9|20956.9|7
1605121500000|2020-11-11 19:05:00|20991.9|20971.9|20991.9|20966.9|20996.9|20971.9|20986.9|20966.9|1
1605121800000|2020-11-11 19:10:00|20996.9|20971.9|20991.9|20966.9|20996.9|20971.9|20991.9|20966.9|1
1605122100000|2020-11-11 19:15:00|20986.9|20961.9|20981.9|20956.9|20986.9|20961.9|20981.9|20956.9|6
1605122400000|2020-11-11 19:20:00|20986.9|20961.9|20961.9|20936.9|20986.9|20966.9|20946.9|20926.9|95
1605122700000|2020-11-11 19:25:00|20956.9|20941.9|20936.9|20921.9|20956.9|20941.9|20936.9|20911.9|47
1605123000000|2020-11-11 19:30:00|20931.9|20916.9|20941.9|20926.9|20941.9|20926.9|20931.9|20916.9|4
1605123300000|2020-11-11 19:35:00|20936.9|20921.9|20941.9|20926.9|20941.9|20926.9|20936.9|20921.9|7
1605123600000|2020-11-11 19:40:00|20931.9|20916.9|20926.9|20911.9|20931.9|20916.9|20926.9|20911.9|2
1605123900000|2020-11-11 19:45:00|20921.9|20906.9|20891.9|20876.9|20931.9|20916.9|20891.9|20876.9|13
1605124200000|2020-11-11 19:50:00|20896.9|20881.9|20901.9|20886.9|20901.9|20886.9|20881.9|20866.9|36
1605124500000|2020-11-11 19:55:00|20906.9|20891.9|20921.9|20906.9|20921.9|20906.9|20906.9|20891.9|11
1605124800000|2020-11-11 20:00:00|20926.9|20911.9|20921.9|20906.9|20931.9|20916.9|20921.9|20906.9|10
1605125100000|2020-11-11 20:05:00|20916.9|20901.9|20911.9|20896.9|20921.9|20906.9|20906.9|20891.9|19
1605125400000|2020-11-11 20:10:00|20916.9|20901.9|20916.9|20901.9|20916.9|20901.9|20916.9|20901.9|1
1605125700000|2020-11-11 20:15:00|20921.9|20906.9|20916.9|20901.9|20921.9|20906.9|20916.9|20901.9|4
1605126000000|2020-11-11 20:20:00|20901.9|20886.9|20891.9|20876.9|20901.9|20886.9|20891.9|20876.9|7
1605126300000|2020-11-11 20:25:00|20901.9|20886.9|20901.9|20886.9|20901.9|20886.9|20901.9|20886.9|5
1605126600000|2020-11-11 20:30:00|20896.9|20881.9|20926.9|20911.9|20926.9|20911.9|20896.9|20881.9|11
1605126900000|2020-11-11 20:35:00|20921.9|20906.9|20946.9|20931.9|20946.9|20931.9|20921.9|20906.9|32
1605127200000|2020-11-11 20:40:00|20951.9|20936.9|20966.9|20951.9|20966.9|20951.9|20946.9|20931.9|25
1605127500000|2020-11-11 20:45:00|20961.9|20946.9|20971.9|20956.9|20971.9|20956.9|20961.9|20946.9|9
1605127800000|2020-11-11 20:50:00|20976.9|20961.9|20976.9|20961.9|20986.9|20971.9|20961.9|20946.9|13
1605128100000|2020-11-11 20:55:00|20971.9|20956.9|20971.9|20956.9|20971.9|20956.9|20966.9|20951.9|10
1605128400000|2020-11-11 21:00:00|21004.5|20964.5|21028.2|20988.2|21036.6|20996.6|21001.6|20961.6|0
1605128700000|2020-11-11 21:05:00|21028|20988|21019.6|20979.6|21032.4|20992.4|21018.5|20978.5|0
1605129000000|2020-11-11 21:10:00|21018|20978|21026.2|20986.2|21028.2|20988.2|21015.6|20975.6|0
1605129300000|2020-11-11 21:15:00|21025.2|20985.2|21026.7|20986.7|21027.2|20987.2|21024.7|20984.7|0
1605129600000|2020-11-11 21:20:00|21027.2|20987.2|21028.8|20988.8|21028.8|20988.8|21026.7|20986.7|0
1605129900000|2020-11-11 21:25:00|21029.3|20989.3|21028.8|20988.8|21029.3|20989.3|21026.7|20986.7|0
1605130200000|2020-11-11 21:30:00|21028.5|20988.5|21035.7|20995.7|21044|21004|21022.8|20982.8|0
1605130500000|2020-11-11 21:35:00|21033.7|20993.7|21041|21001|21044|21004|21031.9|20991.9|0
1605130800000|2020-11-11 21:40:00|21041.2|21001.2|21036.1|20996.1|21042.8|21002.8|21034.9|20994.9|0
1605131100000|2020-11-11 21:45:00|21035.9|20995.9|21040.3|21000.3|21040.3|21000.3|21029.5|20989.5|0
1605131400000|2020-11-11 21:50:00|21040.1|21000.1|21042.1|21002.1|21044.6|21004.6|21036.1|20996.1|0
1605131700000|2020-11-11 21:55:00|21041.7|21001.7|21028.9|20988.9|21041.7|21001.7|21025.3|20985.3|0
1605132000000|2020-11-11 22:00:00|21029.4|20989.4|21028.4|20988.4|21029.9|20989.9|21027.9|20987.9|0
1605132300000|2020-11-11 22:05:00|21028.9|20988.9|21038.1|20998.1|21038.1|20998.1|21027.4|20987.4|0
1605132600000|2020-11-11 22:10:00|21037.6|20997.6|21039.6|20999.6|21040.1|21000.1|21037.6|20997.6|0
1605132900000|2020-11-11 22:15:00|21041.6|21001.6|21041.6|21001.6|21043.2|21003.2|21040.1|21000.1|0
1605133200000|2020-11-11 22:20:00|21042.1|21002.1|21042.1|21002.1|21042.1|21002.1|21042.1|21002.1|0
1605133500000|2020-11-11 22:25:00|21041.6|21001.6|21042.1|21002.1|21043.2|21003.2|21041.1|21001.1|0
1605133800000|2020-11-11 22:30:00|21041.6|21001.6|21041.1|21001.1|21042.1|21002.1|21041.1|21001.1|0
1605134100000|2020-11-11 22:35:00|21041.6|21001.6|21041.1|21001.1|21042.1|21002.1|21041.1|21001.1|0
1605134400000|2020-11-11 22:40:00|21042.1|21002.1|21041.1|21001.1|21042.1|21002.1|21041.1|21001.1|0
1605134700000|2020-11-11 22:45:00|21040.6|21000.6|21041.6|21001.6|21041.6|21001.6|21040.1|21000.1|0
1605135000000|2020-11-11 22:50:00|21041.1|21001.1|21042.6|21002.6|21044.2|21004.2|21040.6|21000.6|0
1605135300000|2020-11-11 22:55:00|21043.2|21003.2|21044.2|21004.2|21044.2|21004.2|21041.6|21001.6|0
1605135600000|2020-11-11 23:00:00|21044.6|21004.6|21030.6|20990.6|21044.6|21004.6|21016.1|20976.1|0
1605135900000|2020-11-11 23:05:00|21030.5|20990.5|21017|20977|21031.2|20991.2|21015.2|20975.2|0
1605136200000|2020-11-11 23:10:00|21016.9|20976.9|21024.9|20984.9|21030.3|20990.3|21014.6|20974.6|0
1605136500000|2020-11-11 23:15:00|21025|20985|21022.9|20982.9|21029.1|20989.1|21020.4|20980.4|0
1605136800000|2020-11-11 23:20:00|21023.1|20983.1|21037.3|20997.3|21037.3|20997.3|21023.1|20983.1|0
1605137100000|2020-11-11 23:25:00|21037.6|20997.6|21036.7|20996.7|21040.3|21000.3|21033.6|20993.6|0
1605137400000|2020-11-11 23:30:00|21036.6|20996.6|21045.2|21005.2|21045.2|21005.2|21036.1|20996.1|0
1605137700000|2020-11-11 23:35:00|21045.1|21005.1|21045.2|21005.2|21045.2|21005.2|21043.9|21003.9|0
1605138000000|2020-11-11 23:40:00|21044.9|21004.9|21021.6|20981.6|21044.9|21004.9|21017.4|20977.4|0
1605138300000|2020-11-11 23:45:00|21021.2|20981.2|21028.8|20988.8|21030.7|20990.7|21013.7|20973.7|0
1605138600000|2020-11-11 23:50:00|21028.9|20988.9|21027|20987|21031.9|20991.9|21024|20984|0
1605138900000|2020-11-11 23:55:00|21026.8|20986.8|21007.3|20967.3|21026.8|20986.8|21004.9|20964.9|0
1605139200000|2020-11-12 00:00:00|21007.2|20967.2|20998.6|20958.6|21014.2|20974.2|20996.2|20956.2|0
1605139500000|2020-11-12 00:05:00|20998.9|20958.9|21010.7|20970.7|21011.9|20971.9|20997.4|20957.4|0
1605139800000|2020-11-12 00:10:00|21010.9|20970.9|21011.3|20971.3|21014.4|20974.4|21005.3|20965.3|0
1605140100000|2020-11-12 00:15:00|21011|20971|20953.4|20913.4|21011.9|20971.9|20953.1|20913.1|0
1605140400000|2020-11-12 00:20:00|20953.5|20913.5|20947.5|20907.5|20959.1|20919.1|20941.5|20901.5|0
1605140700000|2020-11-12 00:25:00|20947.4|20907.4|20959.3|20919.3|20964.7|20924.7|20947.4|20907.4|0
1605141000000|2020-11-12 00:30:00|20960.3|20920.3|20970.5|20930.5|20973.4|20933.4|20958.5|20918.5|0
1605141300000|2020-11-12 00:35:00|20970.4|20930.4|20979.6|20939.6|20993.9|20953.9|20964.8|20924.8|0
1605141600000|2020-11-12 00:40:00|20979.7|20939.7|20977|20937|20993.6|20953.6|20976.6|20936.6|0
1605141900000|2020-11-12 00:45:00|20976.9|20936.9|20988.4|20948.4|20988.5|20948.5|20970.4|20930.4|0
1605142200000|2020-11-12 00:50:00|20988.3|20948.3|20976.5|20936.5|20988.3|20948.3|20976.3|20936.3|0
1605142500000|2020-11-12 00:55:00|20976.6|20936.6|20955.9|20915.9|20976.6|20936.6|20947.3|20907.3|0
1605142800000|2020-11-12 01:00:00|20953.2|20913.2|20939.2|20899.2|20958.7|20918.7|20936.1|20896.1|0
1605143100000|2020-11-12 01:05:00|20938.2|20898.2|20945.7|20905.7|20948.3|20908.3|20930.6|20890.6|0
1605143400000|2020-11-12 01:10:00|20945.6|20905.6|20943.1|20903.1|20948.9|20908.9|20937|20897|0
1605143700000|2020-11-12 01:15:00|20944.2|20904.2|20948.3|20908.3|20948.7|20908.7|20939.7|20899.7|0
1605144000000|2020-11-12 01:20:00|20948.4|20908.4|20960.4|20920.4|20965.9|20925.9|20942.5|20902.5|0
1605144300000|2020-11-12 01:25:00|20960.2|20920.2|20948.7|20908.7|20962.8|20922.8|20945.6|20905.6|0
1605144600000|2020-11-12 01:30:00|20948.9|20908.9|20931.3|20891.3|20951.7|20911.7|20931.2|20891.2|0
1605144900000|2020-11-12 01:35:00|20931.4|20891.4|20919.1|20879.1|20931.9|20891.9|20918.8|20878.8|0
1605145200000|2020-11-12 01:40:00|20919.2|20879.2|20924.8|20884.8|20924.9|20884.9|20918.2|20878.2|0
1605145500000|2020-11-12 01:45:00|20924.9|20884.9|20930.9|20890.9|20936.4|20896.4|20924.6|20884.6|0
1605145800000|2020-11-12 01:50:00|20931.9|20891.9|20920.8|20880.8|20936.5|20896.5|20917.9|20877.9|0
1605146100000|2020-11-12 01:55:00|20921.8|20881.8|20929.5|20889.5|20935.7|20895.7|20921.8|20881.8|0
1605146400000|2020-11-12 02:00:00|20929.7|20889.7|20931.2|20891.2|20941.2|20901.2|20928.6|20888.6|0
1605146700000|2020-11-12 02:05:00|20932.2|20892.2|20917.3|20877.3|20934.1|20894.1|20916.4|20876.4|0
1605147000000|2020-11-12 02:10:00|20917.4|20877.4|20916.5|20876.5|20929.2|20889.2|20916.5|20876.5|0
1605147300000|2020-11-12 02:15:00|20916.4|20876.4|20903.1|20863.1|20916.7|20876.7|20903|20863|0
1605147600000|2020-11-12 02:20:00|20903.3|20863.3|20915.2|20875.2|20915.3|20875.3|20897.2|20857.2|0
1605147900000|2020-11-12 02:25:00|20915.1|20875.1|20910.1|20870.1|20921.3|20881.3|20910|20870|0
1605148200000|2020-11-12 02:30:00|20910.2|20870.2|20921.4|20881.4|20927|20887|20910.2|20870.2|0
1605148500000|2020-11-12 02:35:00|20921.5|20881.5|20920.9|20880.9|20927.1|20887.1|20918|20878|0
1605148800000|2020-11-12 02:40:00|20921|20881|20926.8|20886.8|20927|20887|20918.2|20878.2|0
1605149100000|2020-11-12 02:45:00|20925.8|20885.8|20926.5|20886.5|20926.7|20886.7|20914.7|20874.7|0
1605149400000|2020-11-12 02:50:00|20926.4|20886.4|20925.9|20885.9|20926.7|20886.7|20920.3|20880.3|0
1605149700000|2020-11-12 02:55:00|20924.9|20884.9|20924.4|20884.4|20925.9|20885.9|20908.1|20868.1|0
1605150000000|2020-11-12 03:00:00|20924.3|20884.3|20930.8|20890.8|20931|20891|20918.8|20878.8|0
1605150300000|2020-11-12 03:05:00|20931|20891|20918.6|20878.6|20933.8|20893.8|20918.5|20878.5|0
1605150600000|2020-11-12 03:10:00|20918.9|20878.9|20906.9|20866.9|20924.3|20884.3|20906.7|20866.7|0
1605150900000|2020-11-12 03:15:00|20907.9|20867.9|20906.7|20866.7|20918.9|20878.9|20906.6|20866.6|0
1605151200000|2020-11-12 03:20:00|20906.6|20866.6|20894.8|20854.8|20912.5|20872.5|20894.6|20854.6|0
1605151500000|2020-11-12 03:25:00|20894.7|20854.7|20900.6|20860.6|20900.9|20860.9|20894.6|20854.6|0
1605151800000|2020-11-12 03:30:00|20898.6|20858.6|20849.3|20809.3|20898.6|20858.6|20849.3|20809.3|0
1605152100000|2020-11-12 03:35:00|20849.4|20809.4|20838.1|20798.1|20858.6|20818.6|20828.6|20788.6|0
1605152400000|2020-11-12 03:40:00|20838|20798|20855.8|20815.8|20855.9|20815.9|20838|20798|0
1605152700000|2020-11-12 03:45:00|20855.7|20815.7|20855.4|20815.4|20856.4|20816.4|20844.3|20804.3|0
1605153000000|2020-11-12 03:50:00|20855.5|20815.5|20847.2|20807.2|20861.6|20821.6|20844|20804|0
1605153300000|2020-11-12 03:55:00|20846.2|20806.2|20838.3|20798.3|20850.1|20810.1|20835.4|20795.4|0
1605153600000|2020-11-12 04:00:00|20838.4|20798.4|20855.1|20815.1|20860.9|20820.9|20838.4|20798.4|0
1605153900000|2020-11-12 04:05:00|20855.2|20815.2|20855.3|20815.3|20861.1|20821.1|20855.1|20815.1|0
1605154200000|2020-11-12 04:10:00|20855.4|20815.4|20849.2|20809.2|20861.1|20821.1|20849.2|20809.2|0
1605154500000|2020-11-12 04:15:00|20849.3|20809.3|20844.2|20804.2|20854.9|20814.9|20843.7|20803.7|0
1605154800000|2020-11-12 04:20:00|20844.1|20804.1|20850.1|20810.1|20850.3|20810.3|20838.3|20798.3|0
1605155100000|2020-11-12 04:25:00|20850|20810|20855.1|20815.1|20855.6|20815.6|20849.6|20809.6|0
1605155400000|2020-11-12 04:30:00|20855.3|20815.3|20841.3|20801.3|20861.1|20821.1|20841.1|20801.1|0
1605155700000|2020-11-12 04:35:00|20841.4|20801.4|20841.2|20801.2|20847.2|20807.2|20835.6|20795.6|0
1605156000000|2020-11-12 04:40:00|20841.3|20801.3|20841.4|20801.4|20847|20807|20835.4|20795.4|0
1605156300000|2020-11-12 04:45:00|20841.7|20801.7|20841.2|20801.2|20847.5|20807.5|20841.1|20801.1|0
1605156600000|2020-11-12 04:50:00|20841.1|20801.1|20817.6|20777.6|20841.1|20801.1|20811|20771|0
1605156900000|2020-11-12 04:55:00|20817.7|20777.7|20823.3|20783.3|20823.8|20783.8|20814.8|20774.8|0
1605157200000|2020-11-12 05:00:00|20823.5|20783.5|20818.7|20778.7|20829.6|20789.6|20817.9|20777.9|0
1605157500000|2020-11-12 05:05:00|20818.9|20778.9|20836.3|20796.3|20847.9|20807.9|20818.9|20778.9|0
1605157800000|2020-11-12 05:10:00|20841.7|20801.7|20853.3|20813.3|20853.3|20813.3|20836|20796|0
1605158100000|2020-11-12 05:15:00|20852.3|20812.3|20845.7|20805.7|20853.3|20813.3|20845.5|20805.5|0
1605158400000|2020-11-12 05:20:00|20845.6|20805.6|20863.7|20823.7|20863.9|20823.9|20845.4|20805.4|0
1605158700000|2020-11-12 05:25:00|20863.6|20823.6|20895.6|20855.6|20898.3|20858.3|20851.6|20811.6|0
1605159000000|2020-11-12 05:30:00|20896.6|20856.6|20894.3|20854.3|20900.4|20860.4|20886.8|20846.8|0
1605159300000|2020-11-12 05:35:00|20894.4|20854.4|20871.2|20831.2|20894.6|20854.6|20862.7|20822.7|0
1605159600000|2020-11-12 05:40:00|20868.5|20828.5|20859.7|20819.7|20877.1|20837.1|20859.5|20819.5|0
1605159900000|2020-11-12 05:45:00|20860.1|20820.1|20861.2|20821.2|20866.7|20826.7|20854.5|20814.5|0
1605160200000|2020-11-12 05:50:00|20861.1|20821.1|20870.1|20830.1|20872.9|20832.9|20858|20818|0
1605160500000|2020-11-12 05:55:00|20870|20830|20878.3|20838.3|20883.7|20843.7|20854.9|20814.9|0
1605160800000|2020-11-12 06:00:00|20878.2|20838.2|20884|20844|20889.6|20849.6|20872.6|20832.6|0
1605161100000|2020-11-12 06:05:00|20883|20843|20878|20838|20884.1|20844.1|20877.9|20837.9|0
1605161400000|2020-11-12 06:10:00|20877.9|20837.9|20851.7|20811.7|20878|20838|20851.7|20811.7|0
1605161700000|2020-11-12 06:15:00|20848.4|20808.4|20842.1|20802.1|20859.8|20819.8|20841.4|20801.4|0
1605162000000|2020-11-12 06:20:00|20842.3|20802.3|20835.3|20795.3|20848.2|20808.2|20835.2|20795.2|0
1605162300000|2020-11-12 06:25:00|20835.4|20795.4|20846.3|20806.3|20847|20807|20835.3|20795.3|0
1605162600000|2020-11-12 06:30:00|20846.2|20806.2|20864.8|20824.8|20870.4|20830.4|20846.2|20806.2|0
1605162900000|2020-11-12 06:35:00|20864.9|20824.9|20859.1|20819.1|20867.5|20827.5|20852.9|20812.9|0
1605163200000|2020-11-12 06:40:00|20859|20819|20859.3|20819.3|20865.1|20825.1|20858.9|20818.9|0
1605163500000|2020-11-12 06:45:00|20859.4|20819.4|20867.3|20827.3|20867.6|20827.6|20859.1|20819.1|0
1605163800000|2020-11-12 06:50:00|20867.2|20827.2|20862.1|20822.1|20867.3|20827.3|20861.3|20821.3|0
1605164100000|2020-11-12 06:55:00|20863.1|20823.1|20836.3|20796.3|20867.5|20827.5|20836.3|20796.3|0
1605164400000|2020-11-12 07:00:00|20836.4|20796.4|20836.9|20821.9|20856.9|20841.9|20826.9|20792.9|107
1605164700000|2020-11-12 07:05:00|20841.9|20826.9|20846.9|20831.9|20861.9|20846.9|20836.9|20821.9|115
1605165000000|2020-11-12 07:10:00|20851.9|20836.9|20836.9|20821.9|20856.9|20841.9|20836.9|20821.9|40
1605165300000|2020-11-12 07:15:00|20831.9|20816.9|20841.9|20826.9|20856.9|20841.9|20831.9|20816.9|51
1605165600000|2020-11-12 07:20:00|20836.9|20821.9|20846.9|20831.9|20856.9|20841.9|20836.9|20821.9|12
1605165900000|2020-11-12 07:25:00|20851.9|20836.9|20851.9|20836.9|20856.9|20841.9|20851.9|20836.9|5
1605166200000|2020-11-12 07:30:00|20846.9|20831.9|20836.9|20821.9|20856.9|20841.9|20836.9|20821.9|15
1605166500000|2020-11-12 07:35:00|20841.9|20826.9|20841.9|20826.9|20846.9|20831.9|20841.9|20826.9|6
1605166800000|2020-11-12 07:40:00|20846.9|20831.9|20836.9|20821.9|20846.9|20831.9|20836.9|20821.9|9
1605167100000|2020-11-12 07:45:00|20831.9|20816.9|20786.9|20771.9|20831.9|20816.9|20781.9|20766.9|68
1605167400000|2020-11-12 07:50:00|20776.9|20761.9|20796.9|20781.9|20796.9|20781.9|20776.9|20761.9|31
1605167700000|2020-11-12 07:55:00|20786.9|20771.9|20786.9|20771.9|20786.9|20771.9|20756.9|20741.9|92
1605168000000|2020-11-12 08:00:00|20781.9|20766.9|20881.9|20866.9|20881.9|20866.9|20781.9|20766.9|741
1605168300000|2020-11-12 08:05:00|20871.9|20856.9|20861.9|20846.9|20906.9|20891.9|20851.9|20836.9|540
1605168600000|2020-11-12 08:10:00|20866.9|20851.9|20906.9|20891.9|20911.9|20896.9|20861.9|20846.9|327
1605168900000|2020-11-12 08:15:00|20901.9|20886.9|20926.9|20911.9|20926.9|20911.9|20876.9|20861.9|273
1605169200000|2020-11-12 08:20:00|20931.9|20916.9|20931.9|20916.9|20951.9|20936.9|20916.9|20901.9|361
1605169500000|2020-11-12 08:25:00|20936.9|20921.9|20941.9|20926.9|20951.9|20936.9|20916.9|20901.9|273
1605169800000|2020-11-12 08:30:00|20936.9|20921.9|20956.9|20941.9|20956.9|20941.9|20931.9|20916.9|308
1605170100000|2020-11-12 08:35:00|20951.9|20936.9|20946.9|20931.9|20971.9|20956.9|20936.9|20921.9|212
1605170400000|2020-11-12 08:40:00|20942.1|20927.1|20897.1|20882.1|20947.1|20932.1|20897.1|20882.1|181
1605170700000|2020-11-12 08:45:00|20902.1|20887.1|20907.1|20892.1|20922.1|20907.1|20882.1|20867.1|219
1605171000000|2020-11-12 08:50:00|20912.1|20897.1|20877.1|20862.1|20922.1|20907.1|20867.1|20852.1|170
1605171300000|2020-11-12 08:55:00|20882.1|20867.1|20872.1|20857.1|20892.1|20877.1|20862.1|20847.1|129
1605171600000|2020-11-12 09:00:00|20877.1|20862.1|20902.1|20887.1|20912.1|20897.1|20872.1|20857.1|146
1605171900000|2020-11-12 09:05:00|20907.1|20892.1|20892.1|20877.1|20912.1|20897.1|20877.1|20862.1|155
1605172200000|2020-11-12 09:10:00|20897.1|20882.1|20862.1|20847.1|20897.1|20882.1|20852.1|20837.1|182
1605172500000|2020-11-12 09:15:00|20867.1|20852.1|20862.1|20847.1|20872.1|20857.1|20847.1|20832.1|156
1605172800000|2020-11-12 09:20:00|20857.1|20842.1|20892.1|20877.1|20897.1|20882.1|20857.1|20842.1|92
1605173100000|2020-11-12 09:25:00|20887.1|20872.1|20867.1|20852.1|20902.1|20887.1|20867.1|20852.1|142
1605173400000|2020-11-12 09:30:00|20872.1|20857.1|20892.1|20877.1|20902.1|20887.1|20867.1|20852.1|184
1605173700000|2020-11-12 09:35:00|20887.1|20872.1|20897.1|20882.1|20907.1|20892.1|20887.1|20872.1|104
1605174000000|2020-11-12 09:40:00|20892.1|20877.1|20902.1|20887.1|20902.1|20887.1|20882.1|20867.1|77
1605174300000|2020-11-12 09:45:00|20892.1|20877.1|20927.1|20912.1|20927.1|20912.1|20892.1|20877.1|109
1605174600000|2020-11-12 09:50:00|20922.1|20907.1|20932.1|20917.1|20932.1|20917.1|20907.1|20892.1|103
1605174900000|2020-11-12 09:55:00|20927.1|20912.1|20932.1|20917.1|20952.1|20937.1|20922.1|20907.1|80
1605175200000|2020-11-12 10:00:00|20937.1|20922.1|20922.1|20907.1|20937.1|20922.1|20922.1|20907.1|55
1605175500000|2020-11-12 10:05:00|20917.1|20902.1|20937.1|20922.1|20947.1|20932.1|20917.1|20902.1|187
1605175800000|2020-11-12 10:10:00|20932.1|20917.1|20927.1|20912.1|20932.1|20917.1|20922.1|20907.1|85
1605176100000|2020-11-12 10:15:00|20932.1|20917.1|20937.1|20922.1|20937.1|20922.1|20932.1|20917.1|33
1605176400000|2020-11-12 10:20:00|20932.1|20917.1|20922.1|20907.1|20937.1|20922.1|20922.1|20907.1|63
1605176700000|2020-11-12 10:25:00|20927.1|20912.1|20932.1|20917.1|20937.1|20922.1|20917.1|20902.1|47
1605177000000|2020-11-12 10:30:00|20927.1|20912.1|20932.1|20917.1|20932.1|20917.1|20917.1|20902.1|51
1605177300000|2020-11-12 10:35:00|20927.1|20912.1|20932.1|20917.1|20932.1|20917.1|20917.1|20902.1|45
1605177600000|2020-11-12 10:40:00|20927.1|20912.1|20922.1|20907.1|20932.1|20917.1|20917.1|20902.1|104
1605177900000|2020-11-12 10:45:00|20927.1|20912.1|20912.1|20897.1|20927.1|20912.1|20907.1|20892.1|77
1605178200000|2020-11-12 10:50:00|20907.1|20892.1|20912.1|20897.1|20922.1|20907.1|20902.1|20887.1|83
1605178500000|2020-11-12 10:55:00|20907.1|20892.1|20907.1|20892.1|20922.1|20907.1|20907.1|20892.1|77
1605178800000|2020-11-12 11:00:00|20902.1|20887.1|20897.1|20882.1|20902.1|20887.1|20897.1|20882.1|62
1605179100000|2020-11-12 11:05:00|20892.1|20877.1|20902.1|20887.1|20912.1|20897.1|20892.1|20877.1|73
1605179400000|2020-11-12 11:10:00|20897.1|20882.1|20927.1|20912.1|20932.1|20917.1|20897.1|20882.1|76
1605179700000|2020-11-12 11:15:00|20932.1|20917.1|20912.1|20897.1|20937.1|20922.1|20912.1|20897.1|77
1605180000000|2020-11-12 11:20:00|20917.1|20902.1|20902.1|20887.1|20917.1|20902.1|20897.1|20882.1|41
1605180300000|2020-11-12 11:25:00|20897.1|20882.1|20892.1|20877.1|20907.1|20892.1|20892.1|20877.1|45
1605180600000|2020-11-12 11:30:00|20897.1|20882.1|20892.1|20877.1|20897.1|20882.1|20882.1|20867.1|62
1605180900000|2020-11-12 11:35:00|20887.1|20872.1|20877.1|20862.1|20892.1|20877.1|20877.1|20862.1|87
1605181200000|2020-11-12 11:40:00|20882.1|20867.1|20882.1|20867.1|20892.1|20877.1|20877.1|20862.1|63
1605181500000|2020-11-12 11:45:00|20887.1|20872.1|20902.1|20887.1|20912.1|20897.1|20887.1|20872.1|90
1605181800000|2020-11-12 11:50:00|20907.1|20892.1|20912.1|20897.1|20917.1|20902.1|20907.1|20892.1|88
1605182100000|2020-11-12 11:55:00|20907.1|20892.1|20867.1|20852.1|20907.1|20892.1|20867.1|20852.1|131
1605182400000|2020-11-12 12:00:00|20872.1|20857.1|20842.1|20827.1|20872.1|20857.1|20837.1|20822.1|161
1605182700000|2020-11-12 12:05:00|20837.1|20822.1|20817.1|20802.1|20842.1|20827.1|20817.1|20802.1|182
1605183000000|2020-11-12 12:10:00|20812.1|20797.1|20797.1|20782.1|20817.1|20802.1|20792.1|20777.1|200
1605183300000|2020-11-12 12:15:00|20802.1|20787.1|20832.1|20817.1|20832.1|20817.1|20787.1|20772.1|178
1605183600000|2020-11-12 12:20:00|20837.1|20822.1|20832.1|20817.1|20842.1|20827.1|20822.1|20807.1|200
1605183900000|2020-11-12 12:25:00|20827.1|20812.1|20837.1|20822.1|20842.1|20827.1|20822.1|20807.1|67
1605184200000|2020-11-12 12:30:00|20842.1|20827.1|20822.1|20807.1|20842.1|20827.1|20822.1|20807.1|138
1605184500000|2020-11-12 12:35:00|20817.1|20802.1|20842.1|20827.1|20847.1|20832.1|20817.1|20802.1|100
1605184800000|2020-11-12 12:40:00|20839.2|20824.2|20839.2|20824.2|20839.2|20824.2|20824.2|20809.2|75
1605185100000|2020-11-12 12:45:00|20844.2|20829.2|20829.2|20814.2|20844.2|20829.2|20829.2|20814.2|116
1605185400000|2020-11-12 12:50:00|20824.2|20809.2|20774.2|20759.2|20824.2|20809.2|20774.2|20759.2|368
1605185700000|2020-11-12 12:55:00|20779.2|20764.2|20739.2|20724.2|20779.2|20764.2|20739.2|20724.2|235
1605186000000|2020-11-12 13:00:00|20744.2|20729.2|20764.2|20749.2|20774.2|20759.2|20739.2|20724.2|213
1605186300000|2020-11-12 13:05:00|20769.2|20754.2|20774.2|20759.2|20779.2|20764.2|20759.2|20744.2|105
1605186600000|2020-11-12 13:10:00|20769.2|20754.2|20724.2|20709.2|20769.2|20754.2|20724.2|20709.2|284
1605186900000|2020-11-12 13:15:00|20729.2|20714.2|20719.2|20704.2|20734.2|20719.2|20719.2|20704.2|130
1605187200000|2020-11-12 13:20:00|20724.2|20709.2|20734.2|20719.2|20734.2|20719.2|20719.2|20704.2|284
1605187500000|2020-11-12 13:25:00|20729.2|20714.2|20744.2|20729.2|20744.2|20729.2|20719.2|20704.2|96
1605187800000|2020-11-12 13:30:00|20739.2|20724.2|20769.2|20754.2|20769.2|20754.2|20739.2|20724.2|100
1605188100000|2020-11-12 13:35:00|20764.2|20749.2|20759.2|20744.2|20769.2|20754.2|20749.2|20734.2|84
1605188400000|2020-11-12 13:40:00|20764.2|20749.2|20764.2|20749.2|20774.2|20759.2|20754.2|20739.2|73
1605188700000|2020-11-12 13:45:00|20759.2|20744.2|20754.2|20739.2|20764.2|20749.2|20754.2|20739.2|51
1605189000000|2020-11-12 13:50:00|20759.2|20744.2|20744.2|20729.2|20769.2|20754.2|20739.2|20724.2|98
1605189300000|2020-11-12 13:55:00|20749.2|20734.2|20774.2|20759.2|20774.2|20759.2|20744.2|20729.2|113
1605189600000|2020-11-12 14:00:00|20779.2|20764.2|20749.2|20734.2|20779.2|20764.2|20749.2|20734.2|95
1605189900000|2020-11-12 14:05:00|20744.2|20729.2|20754.2|20739.2|20759.2|20744.2|20739.2|20724.2|97
1605190200000|2020-11-12 14:10:00|20749.2|20734.2|20789.2|20774.2|20794.2|20779.2|20749.2|20734.2|137
1605190500000|2020-11-12 14:15:00|20794.2|20779.2|20789.2|20774.2|20799.2|20784.2|20769.2|20754.2|135
1605190800000|2020-11-12 14:20:00|20794.2|20779.2|20824.2|20809.2|20824.2|20809.2|20794.2|20779.2|151
1605191100000|2020-11-12 14:25:00|20829.2|20814.2|20839.2|20824.2|20839.2|20824.2|20824.2|20809.2|248
1605191400000|2020-11-12 14:30:00|20834.2|20819.2|20814.2|20799.2|20844.2|20829.2|20804.2|20789.2|377
1605191700000|2020-11-12 14:35:00|20819.2|20804.2|20829.2|20814.2|20839.2|20824.2|20814.2|20799.2|153
1605192000000|2020-11-12 14:40:00|20824.2|20809.2|20839.2|20824.2|20839.2|20824.2|20819.2|20804.2|137
1605192300000|2020-11-12 14:45:00|20834.2|20819.2|20814.2|20799.2|20849.2|20834.2|20814.2|20799.2|149
1605192600000|2020-11-12 14:50:00|20809.2|20794.2|20839.2|20824.2|20839.2|20824.2|20804.2|20789.2|192
1605192900000|2020-11-12 14:55:00|20834.2|20819.2|20854.2|20839.2|20859.2|20844.2|20809.2|20794.2|155
1605193200000|2020-11-12 15:00:00|20849.2|20834.2|20844.2|20829.2|20859.2|20844.2|20839.2|20824.2|113
1605193500000|2020-11-12 15:05:00|20849.2|20834.2|20864.2|20849.2|20864.2|20849.2|20849.2|20834.2|112
1605193800000|2020-11-12 15:10:00|20864.3|20849.3|20869.3|20854.3|20874.3|20859.3|20849.3|20834.3|161
1605194100000|2020-11-12 15:15:00|20874.3|20859.3|20874.3|20859.3|20879.3|20864.3|20859.3|20844.3|141
1605194400000|2020-11-12 15:20:00|20879.3|20864.3|20849.3|20834.3|20879.3|20864.3|20849.3|20834.3|129
1605194700000|2020-11-12 15:25:00|20854.3|20839.3|20859.3|20844.3|20869.3|20854.3|20849.3|20834.3|119
1605195000000|2020-11-12 15:30:00|20864.3|20849.3|20869.3|20854.3|20879.3|20864.3|20854.3|20839.3|134
1605195300000|2020-11-12 15:35:00|20874.3|20859.3|20874.3|20859.3|20879.3|20864.3|20869.3|20854.3|99
1605195600000|2020-11-12 15:40:00|20869.3|20854.3|20874.3|20859.3|20879.3|20864.3|20859.3|20844.3|88
1605195900000|2020-11-12 15:45:00|20869.3|20854.3|20859.3|20844.3|20869.3|20854.3|20854.3|20839.3|103
1605196200000|2020-11-12 15:50:00|20864.3|20849.3|20884.3|20869.3|20889.3|20874.3|20864.3|20849.3|144
1605196500000|2020-11-12 15:55:00|20879.3|20864.3|20864.3|20849.3|20879.3|20864.3|20864.3|20849.3|124
1605196800000|2020-11-12 16:00:00|20859.3|20844.3|20844.3|20829.3|20859.3|20844.3|20829.3|20814.3|212
1605197100000|2020-11-12 16:05:00|20849.3|20834.3|20854.3|20839.3|20859.3|20844.3|20834.3|20819.3|104
1605197400000|2020-11-12 16:10:00|20849.3|20834.3|20844.3|20829.3|20854.3|20839.3|20829.3|20814.3|122
1605197700000|2020-11-12 16:15:00|20839.3|20824.3|20859.3|20844.3|20859.3|20844.3|20839.3|20824.3|87
1605198000000|2020-11-12 16:20:00|20864.3|20849.3|20864.3|20849.3|20874.3|20859.3|20854.3|20839.3|200
1605198300000|2020-11-12 16:25:00|20869.3|20854.3|20874.3|20859.3|20879.3|20864.3|20854.3|20839.3|385
1605198600000|2020-11-12 16:30:00|20869.3|20854.3|20829.3|20814.3|20874.3|20859.3|20819.3|20804.3|559
1605198900000|2020-11-12 16:35:00|20824.3|20809.3|20804.3|20789.3|20839.3|20824.3|20799.3|20784.3|279
1605199200000|2020-11-12 16:40:00|20789.3|20774.3|20784.3|20769.3|20794.3|20779.3|20779.3|20764.3|45
1605199500000|2020-11-12 16:45:00|20789.3|20774.3|20804.3|20789.3|20804.3|20789.3|20789.3|20774.3|24
1605199800000|2020-11-12 16:50:00|20799.3|20779.3|20809.3|20789.3|20819.3|20799.3|20799.3|20779.3|678
1605200100000|2020-11-12 16:55:00|20814.3|20784.3|20809.3|20789.3|20814.3|20794.3|20804.3|20779.3|55
1605200400000|2020-11-12 17:00:00|20814.3|20784.3|20809.3|20789.3|20814.3|20794.3|20799.3|20779.3|38
1605200700000|2020-11-12 17:05:00|20814.3|20784.3|20824.3|20799.3|20824.3|20804.3|20804.3|20784.3|16
1605201000000|2020-11-12 17:10:00|20819.3|20794.3|20824.3|20804.3|20829.3|20804.3|20814.3|20794.3|21
1605201300000|2020-11-12 17:15:00|20829.3|20809.3|20814.3|20794.3|20829.3|20809.3|20814.3|20794.3|7
1605201600000|2020-11-12 17:20:00|20819.3|20799.3|20809.3|20784.3|20819.3|20799.3|20809.3|20784.3|7
1605201900000|2020-11-12 17:25:00|20804.3|20779.3|20774.3|20754.3|20809.3|20779.3|20774.3|20754.3|76
1605202200000|2020-11-12 17:30:00|20779.3|20759.3|20784.3|20759.3|20794.3|20769.3|20779.3|20759.3|3
1605202500000|2020-11-12 17:35:00|20789.3|20764.3|20764.3|20739.3|20789.3|20764.3|20764.3|20739.3|13
1605202800000|2020-11-12 17:40:00|20759.3|20744.3|20744.3|20724.3|20759.3|20744.3|20739.3|20714.3|27
1605203100000|2020-11-12 17:45:00|20749.3|20729.3|20704.3|20684.3|20749.3|20729.3|20699.3|20679.3|73
1605203400000|2020-11-12 17:50:00|20709.3|20679.3|20719.3|20694.3|20719.3|20699.3|20689.3|20669.3|51
1605203700000|2020-11-12 17:55:00|20724.3|20699.3|20724.3|20699.3|20724.3|20704.3|20714.3|20694.3|16
1605204000000|2020-11-12 18:00:00|20719.3|20694.3|20719.3|20694.3|20724.3|20704.3|20709.3|20684.3|4
1605204300000|2020-11-12 18:05:00|20714.3|20699.3|20709.3|20689.3|20719.3|20699.3|20704.3|20679.3|4
1605204600000|2020-11-12 18:10:00|20714.3|20694.3|20714.3|20694.3|20714.3|20694.3|20689.3|20669.3|26
1605204900000|2020-11-12 18:15:00|20709.3|20689.3|20699.3|20674.3|20709.3|20694.3|20674.3|20654.3|48
1605205200000|2020-11-12 18:20:00|20704.3|20679.3|20694.3|20669.3|20724.3|20699.3|20689.3|20669.3|13
1605205500000|2020-11-12 18:25:00|20689.3|20674.3|20694.3|20669.3|20709.3|20684.3|20689.3|20664.3|15
1605205800000|2020-11-12 18:30:00|20689.3|20674.3|20704.3|20684.3|20714.3|20694.3|20684.3|20664.3|13
1605206100000|2020-11-12 18:35:00|20699.3|20679.3|20714.3|20689.3|20714.3|20694.3|20699.3|20679.3|14
1605206400000|2020-11-12 18:40:00|20709.3|20684.3|20714.3|20689.3|20719.3|20694.3|20704.3|20684.3|5
1605206700000|2020-11-12 18:45:00|20709.3|20684.3|20689.3|20669.3|20714.3|20689.3|20689.3|20669.3|5
1605207000000|2020-11-12 18:50:00|20694.3|20664.3|20709.3|20689.3|20714.3|20689.3|20684.3|20664.3|1
1605207300000|2020-11-12 18:55:00|20714.3|20684.3|20719.3|20694.3|20719.3|20694.3|20704.3|20684.3|1
1605207600000|2020-11-12 19:00:00|20714.3|20699.3|20724.3|20699.3|20729.3|20709.3|20714.3|20689.3|14
1605207900000|2020-11-12 19:05:00|20729.3|20704.3|20704.3|20679.3|20729.3|20704.3|20694.3|20674.3|6
1605208200000|2020-11-12 19:10:00|20709.3|20684.3|20694.3|20674.3|20709.3|20684.3|20694.3|20669.3|6
1605208500000|2020-11-12 19:15:00|20699.3|20669.3|20689.3|20664.3|20699.3|20674.3|20684.3|20664.3|10
1605208800000|2020-11-12 19:20:00|20684.3|20669.3|20689.3|20664.3|20704.3|20684.3|20684.3|20659.3|26
1605209100000|2020-11-12 19:25:00|20694.3|20669.3|20679.3|20664.3|20704.3|20679.3|20679.3|20659.3|8
1605209400000|2020-11-12 19:30:00|20674.3|20659.3|20679.3|20664.3|20684.3|20669.3|20674.3|20659.3|14
1605209700000|2020-11-12 19:35:00|20674.3|20659.3|20674.3|20659.3|20674.3|20659.3|20674.3|20659.3|7
1605210000000|2020-11-12 19:40:00|20664.3|20649.3|20649.3|20634.3|20664.3|20649.3|20649.3|20634.3|19
1605210300000|2020-11-12 19:45:00|20644.3|20629.3|20634.3|20619.3|20649.3|20634.3|20634.3|20619.3|26
1605210600000|2020-11-12 19:50:00|20639.3|20624.3|20634.3|20619.3|20644.3|20629.3|20629.3|20614.3|27
1605210900000|2020-11-12 19:55:00|20639.3|20624.3|20639.3|20624.3|20639.3|20624.3|20629.3|20614.3|18
1605211200000|2020-11-12 20:00:00|20634.3|20619.3|20614.3|20599.3|20639.3|20624.3|20614.3|20599.3|21
1605211500000|2020-11-12 20:05:00|20609.3|20594.3|20604.3|20589.3|20609.3|20594.3|20604.3|20589.3|20
1605211800000|2020-11-12 20:10:00|20609.3|20594.3|20604.3|20589.3|20614.3|20599.3|20604.3|20589.3|16
1605212100000|2020-11-12 20:15:00|20614.3|20599.3|20629.3|20614.3|20629.3|20614.3|20614.3|20599.3|3
1605212400000|2020-11-12 20:20:00|20644.3|20629.3|20644.3|20629.3|20654.3|20639.3|20639.3|20624.3|6
1605212700000|2020-11-12 20:25:00|20629.3|20614.3|20629.3|20614.3|20629.3|20614.3|20629.3|20614.3|1
1605213000000|2020-11-12 20:30:00|20609.3|20594.3|20609.3|20594.3|20609.3|20594.3|20609.3|20594.3|1
1605213300000|2020-11-12 20:35:00|20604.3|20589.3|20624.3|20609.3|20624.3|20609.3|20599.3|20584.3|9
1605213600000|2020-11-12 20:40:00|20629.3|20614.3|20634.3|20619.3|20634.3|20619.3|20624.3|20609.3|3
1605213900000|2020-11-12 20:45:00|20624.3|20609.3|20609.3|20594.3|20629.3|20614.3|20604.3|20589.3|12
1605214200000|2020-11-12 20:50:00|20634.3|20619.3|20639.3|20624.3|20639.3|20624.3|20619.3|20604.3|22
1605214500000|2020-11-12 20:55:00|20644.3|20629.3|20644.3|20629.3|20644.3|20629.3|20634.3|20619.3|23
1605214800000|2020-11-12 21:00:00|20654.3|20614.3|20674.8|20634.8|20682.7|20642.7|20654.3|20614.3|0
1605215100000|2020-11-12 21:05:00|20675.5|20635.5|20685.2|20645.2|20694.3|20654.3|20674.8|20634.8|0
1605215400000|2020-11-12 21:10:00|20685.6|20645.6|20682|20642|20708|20668|20676.5|20636.5|0
1605215700000|2020-11-12 21:15:00|20678.5|20638.5|20678|20638|20682.5|20642.5|20677|20637|0
1605216000000|2020-11-12 21:20:00|20677.5|20637.5|20679|20639|20680|20640|20677|20637|0
1605216300000|2020-11-12 21:25:00|20678.5|20638.5|20683.6|20643.6|20685.1|20645.1|20678.5|20638.5|0
1605216600000|2020-11-12 21:30:00|20683.8|20643.8|20707.5|20667.5|20725.6|20685.6|20678.4|20638.4|0
1605216900000|2020-11-12 21:35:00|20707.2|20667.2|20695.9|20655.9|20717.8|20677.8|20693.5|20653.5|0
1605217200000|2020-11-12 21:40:00|20695.7|20655.7|20680.9|20640.9|20708|20668|20678.4|20638.4|0
1605217500000|2020-11-12 21:45:00|20680.7|20640.7|20686.3|20646.3|20687.5|20647.5|20676|20636|0
1605217800000|2020-11-12 21:50:00|20686.5|20646.5|20690.5|20650.5|20692.9|20652.9|20686.3|20646.3|0
1605218100000|2020-11-12 21:55:00|20690.3|20650.3|20683.6|20643.6|20691.7|20651.7|20679.6|20639.6|0
1605218400000|2020-11-12 22:00:00|20684.1|20644.1|20681.6|20641.6|20684.6|20644.6|20681.1|20641.1|0
1605218700000|2020-11-12 22:05:00|20682.1|20642.1|20683.6|20643.6|20683.6|20643.6|20681.1|20641.1|0
1605219000000|2020-11-12 22:10:00|20683.1|20643.1|20683.1|20643.1|20683.1|20643.1|20683.1|20643.1|0
1605219300000|2020-11-12 22:15:00|20683.6|20643.6|20683.1|20643.1|20683.6|20643.6|20682.6|20642.6|0
1605219600000|2020-11-12 22:20:00|20683.6|20643.6|20682.6|20642.6|20683.6|20643.6|20682.6|20642.6|0
1605219900000|2020-11-12 22:25:00|20682|20642|20681.5|20641.5|20682|20642|20681.5|20641.5|0
1605220200000|2020-11-12 22:30:00|20682|20642|20682|20642|20682.6|20642.6|20681|20641|0
1605220500000|2020-11-12 22:35:00|20682.6|20642.6|20681.5|20641.5|20683.1|20643.1|20681|20641|0
1605220800000|2020-11-12 22:40:00|20682|20642|20682|20642|20682.6|20642.6|20680.5|20640.5|0
1605221100000|2020-11-12 22:45:00|20682.6|20642.6|20682.6|20642.6|20682.6|20642.6|20682|20642|0
1605221700000|2020-11-12 22:55:00|20684.6|20644.6|20683.6|20643.6|20686.6|20646.6|20683.6|20643.6|0
1605222000000|2020-11-12 23:00:00|20682.9|20642.9|20680.7|20640.7|20684.3|20644.3|20667.3|20627.3|0
1605222300000|2020-11-12 23:05:00|20680.8|20640.8|20682.6|20642.6|20689.2|20649.2|20680.8|20640.8|0
1605222600000|2020-11-12 23:10:00|20682.7|20642.7|20663.9|20623.9|20683.9|20643.9|20662.1|20622.1|0
1605222900000|2020-11-12 23:15:00|20664|20624|20664.3|20624.3|20667.3|20627.3|20653.6|20613.6|0
1605223200000|2020-11-12 23:20:00|20664.5|20624.5|20667.3|20627.3|20670.3|20630.3|20664.3|20624.3|0
1605223500000|2020-11-12 23:25:00|20667.4|20627.4|20673.4|20633.4|20677.6|20637.6|20667.4|20627.4|0
1605223800000|2020-11-12 23:30:00|20673.8|20633.8|20680|20640|20681.3|20641.3|20672.2|20632.2|0
1605224100000|2020-11-12 23:35:00|20680.2|20640.2|20663.1|20623.1|20684.2|20644.2|20660.6|20620.6|0
1605224400000|2020-11-12 23:40:00|20663.3|20623.3|20674|20634|20675.7|20635.7|20663.1|20623.1|0
1605224700000|2020-11-12 23:45:00|20673.9|20633.9|20673.3|20633.3|20681.2|20641.2|20671.6|20631.6|0
1605225000000|2020-11-12 23:50:00|20673.6|20633.6|20667.3|20627.3|20674.6|20634.6|20660.1|20620.1|0
1605225300000|2020-11-12 23:55:00|20667.9|20627.9|20661.9|20621.9|20672.2|20632.2|20656.4|20616.4|0
1605225600000|2020-11-13 00:00:00|20662.2|20622.2|20667.9|20627.9|20673.4|20633.4|20657.7|20617.7|0
1605225900000|2020-11-13 00:05:00|20668|20628|20676.4|20636.4|20678.8|20638.8|20664.9|20624.9|0
1605226200000|2020-11-13 00:10:00|20676.5|20636.5|20693.1|20653.1|20693.1|20653.1|20675.1|20635.1|0
1605226500000|2020-11-13 00:15:00|20693.2|20653.2|20672.5|20632.5|20695.3|20655.3|20672.3|20632.3|0
1605226800000|2020-11-13 00:20:00|20673.5|20633.5|20700.7|20660.7|20706.1|20666.1|20673.5|20633.5|0
1605227100000|2020-11-13 00:25:00|20700.8|20660.8|20695|20655|20700.8|20660.8|20694.9|20654.9|0
1605227400000|2020-11-13 00:30:00|20694.9|20654.9|20688.6|20648.6|20695.2|20655.2|20688.6|20648.6|0
1605227700000|2020-11-13 00:35:00|20687.6|20647.6|20665.4|20625.4|20687.6|20647.6|20659.4|20619.4|0
1605228000000|2020-11-13 00:40:00|20665.2|20625.2|20647.9|20607.9|20668.3|20628.3|20647.9|20607.9|0
1605228300000|2020-11-13 00:45:00|20648.1|20608.1|20641.5|20601.5|20653.7|20613.7|20635.7|20595.7|0
1605228600000|2020-11-13 00:50:00|20641.4|20601.4|20627.7|20587.7|20644.4|20604.4|20624.9|20584.9|0
1605228900000|2020-11-13 00:55:00|20628.7|20588.7|20624.3|20584.3|20647.6|20607.6|20624.3|20584.3|0
1605229200000|2020-11-13 01:00:00|20624.2|20584.2|20643.4|20603.4|20649|20609|20624.1|20584.1|0
1605229500000|2020-11-13 01:05:00|20643.2|20603.2|20648.7|20608.7|20649|20609|20637.3|20597.3|0
1605229800000|2020-11-13 01:10:00|20648.9|20608.9|20660.2|20620.2|20660.2|20620.2|20643.1|20603.1|0
1605230100000|2020-11-13 01:15:00|20660.4|20620.4|20654.6|20614.6|20666.2|20626.2|20654.1|20614.1|0
1605230400000|2020-11-13 01:20:00|20654.7|20614.7|20639.8|20599.8|20660.1|20620.1|20633.7|20593.7|0
1605230700000|2020-11-13 01:25:00|20638.8|20598.8|20636.4|20596.4|20648.6|20608.6|20636.4|20596.4|0
1605231000000|2020-11-13 01:30:00|20636.5|20596.5|20619|20579|20636.8|20596.8|20618.6|20578.6|0
1605231300000|2020-11-13 01:35:00|20618.9|20578.9|20614.8|20574.8|20630.3|20590.3|20608.6|20568.6|0
1605231600000|2020-11-13 01:40:00|20614.6|20574.6|20620.5|20580.5|20626.5|20586.5|20608.9|20568.9|0
1605231900000|2020-11-13 01:45:00|20619.5|20579.5|20626.4|20586.4|20632.4|20592.4|20614.8|20574.8|0
1605232200000|2020-11-13 01:50:00|20626.3|20586.3|20610.4|20570.4|20626.3|20586.3|20606.9|20566.9|0
1605232500000|2020-11-13 01:55:00|20610.5|20570.5|20604.8|20564.8|20610.5|20570.5|20596|20556|0
1605232800000|2020-11-13 02:00:00|20604.7|20564.7|20589.8|20549.8|20608.1|20568.1|20589.8|20549.8|0
1605233100000|2020-11-13 02:05:00|20589.6|20549.6|20595.9|20555.9|20601.9|20561.9|20586.9|20546.9|0
1605233400000|2020-11-13 02:10:00|20595.8|20555.8|20613.1|20573.1|20613.2|20573.2|20595.8|20555.8|0
1605233700000|2020-11-13 02:15:00|20613|20573|20612.8|20572.8|20618.4|20578.4|20612.6|20572.6|0
1605234000000|2020-11-13 02:20:00|20612.7|20572.7|20601.1|20561.1|20618.6|20578.6|20601.1|20561.1|0
1605234300000|2020-11-13 02:25:00|20603.1|20563.1|20607.2|20567.2|20613.2|20573.2|20595.5|20555.5|0
1605234600000|2020-11-13 02:30:00|20607.3|20567.3|20624.7|20584.7|20624.8|20584.8|20590.2|20550.2|0
1605234900000|2020-11-13 02:35:00|20624.6|20584.6|20630.8|20590.8|20633.4|20593.4|20624.5|20584.5|0
1605235200000|2020-11-13 02:40:00|20630.7|20590.7|20630.8|20590.8|20636.2|20596.2|20630.3|20590.3|0
1605235500000|2020-11-13 02:45:00|20630.7|20590.7|20636.2|20596.2|20641.9|20601.9|20630.2|20590.2|0
1605235800000|2020-11-13 02:50:00|20636.3|20596.3|20647.8|20607.8|20647.8|20607.8|20630.5|20590.5|0
1605236100000|2020-11-13 02:55:00|20648|20608|20642.3|20602.3|20653.8|20613.8|20642.3|20602.3|0
1605236400000|2020-11-13 03:00:00|20642.2|20602.2|20648.1|20608.1|20651.1|20611.1|20642.2|20602.2|0
1605236700000|2020-11-13 03:05:00|20648|20608|20648.6|20608.6|20654.4|20614.4|20645.1|20605.1|0
1605237000000|2020-11-13 03:10:00|20648.7|20608.7|20642.3|20602.3|20654.2|20614.2|20642.3|20602.3|0
1605237300000|2020-11-13 03:15:00|20642.4|20602.4|20631.1|20591.1|20645.3|20605.3|20631|20591|0
1605237600000|2020-11-13 03:20:00|20631.2|20591.2|20636.6|20596.6|20636.6|20596.6|20630.7|20590.7|0
1605237900000|2020-11-13 03:25:00|20636.5|20596.5|20631|20591|20636.5|20596.5|20630.4|20590.4|0
1605238200000|2020-11-13 03:30:00|20630.8|20590.8|20630.8|20590.8|20636.5|20596.5|20625.3|20585.3|0
1605238500000|2020-11-13 03:35:00|20631|20591|20637.1|20597.1|20642.6|20602.6|20630.7|20590.7|0
1605238800000|2020-11-13 03:40:00|20637.2|20597.2|20636.9|20596.9|20643|20603|20636.8|20596.8|0
1605239100000|2020-11-13 03:45:00|20637|20597|20648.4|20608.4|20648.8|20608.8|20636.8|20596.8|0
1605239400000|2020-11-13 03:50:00|20647.3|20607.3|20653.9|20613.9|20659.8|20619.8|20645.7|20605.7|0
1605239700000|2020-11-13 03:55:00|20654|20614|20642|20602|20654|20614|20641.8|20601.8|0
1605240000000|2020-11-13 04:00:00|20642.1|20602.1|20647.9|20607.9|20653.6|20613.6|20642|20602|0
1605240300000|2020-11-13 04:05:00|20646.9|20606.9|20636.9|20596.9|20647.9|20607.9|20636.6|20596.6|0
1605240600000|2020-11-13 04:10:00|20637|20597|20636.4|20596.4|20639.7|20599.7|20633.4|20593.4|0
1605240900000|2020-11-13 04:15:00|20636.5|20596.5|20642.1|20602.1|20642.2|20602.2|20636.4|20596.4|0
1605241200000|2020-11-13 04:20:00|20642|20602|20636.4|20596.4|20642.2|20602.2|20636|20596|0
1605241500000|2020-11-13 04:25:00|20636.5|20596.5|20642.5|20602.5|20642.5|20602.5|20636.5|20596.5|0
1605241800000|2020-11-13 04:30:00|20642.4|20602.4|20655.2|20615.2|20666.1|20626.1|20642.2|20602.2|0
1605242100000|2020-11-13 04:35:00|20655.3|20615.3|20672.9|20632.9|20673.2|20633.2|20655.1|20615.1|0
1605242400000|2020-11-13 04:40:00|20673.1|20633.1|20673.1|20633.1|20673.2|20633.2|20666.8|20626.8|0
1605242700000|2020-11-13 04:45:00|20673.2|20633.2|20678.5|20638.5|20678.9|20638.9|20672.8|20632.8|0
1605243000000|2020-11-13 04:50:00|20678.6|20638.6|20695.5|20655.5|20701|20661|20672.7|20632.7|0
1605243300000|2020-11-13 04:55:00|20695.3|20655.3|20689.7|20649.7|20701|20661|20689.2|20649.2|0
1605243600000|2020-11-13 05:00:00|20689.5|20649.5|20689.7|20649.7|20695.3|20655.3|20683.6|20643.6|0
1605243900000|2020-11-13 05:05:00|20689.5|20649.5|20689.7|20649.7|20695.2|20655.2|20689.2|20649.2|0
1605244200000|2020-11-13 05:10:00|20689.6|20649.6|20689.2|20649.2|20694.8|20654.8|20688.9|20648.9|0
1605244500000|2020-11-13 05:15:00|20689.3|20649.3|20695.5|20655.5|20701|20661|20688.9|20648.9|0
1605244800000|2020-11-13 05:20:00|20695.4|20655.4|20687.8|20647.8|20695.5|20655.5|20687.8|20647.8|0
1605245100000|2020-11-13 05:25:00|20687.6|20647.6|20688.2|20648.2|20688.4|20648.4|20676.4|20636.4|0
1605245400000|2020-11-13 05:30:00|20688.1|20648.1|20666.4|20626.4|20688.2|20648.2|20660.4|20620.4|0
1605245700000|2020-11-13 05:35:00|20666.5|20626.5|20663.4|20623.4|20672|20632|20660.6|20620.6|0
1605246000000|2020-11-13 05:40:00|20664.4|20624.4|20677.6|20637.6|20683.1|20643.1|20664.4|20624.4|0
1605246300000|2020-11-13 05:45:00|20677.5|20637.5|20683.3|20643.3|20689.1|20649.1|20677.5|20637.5|0
1605246600000|2020-11-13 05:50:00|20683.4|20643.4|20689.2|20649.2|20694.8|20654.8|20683.4|20643.4|0
1605246900000|2020-11-13 05:55:00|20690.2|20650.2|20686|20646|20694.8|20654.8|20683.3|20643.3|0
1605247200000|2020-11-13 06:00:00|20686.1|20646.1|20706.8|20666.8|20706.9|20666.9|20682.8|20642.8|0
1605247500000|2020-11-13 06:05:00|20705.8|20665.8|20695.6|20655.6|20706.8|20666.8|20689.8|20649.8|0
1605247800000|2020-11-13 06:10:00|20695.5|20655.5|20699.8|20659.8|20711.9|20671.9|20695.5|20655.5|0
1605248100000|2020-11-13 06:15:00|20699.7|20659.7|20699.8|20659.8|20705.4|20665.4|20694|20654|0
1605248400000|2020-11-13 06:20:00|20699.9|20659.9|20711.4|20671.4|20711.4|20671.4|20694.3|20654.3|0
1605248700000|2020-11-13 06:25:00|20712.4|20672.4|20712.1|20672.1|20714.2|20674.2|20711.2|20671.2|0
1605249000000|2020-11-13 06:30:00|20712.2|20672.2|20712.1|20672.1|20712.4|20672.4|20711.7|20671.7|0
1605249300000|2020-11-13 06:35:00|20712.2|20672.2|20730.6|20690.6|20741.9|20701.9|20712.1|20672.1|0
1605249600000|2020-11-13 06:40:00|20729.6|20689.6|20738.9|20698.9|20744.4|20704.4|20727.8|20687.8|0
1605249900000|2020-11-13 06:45:00|20738.8|20698.8|20733.1|20693.1|20744.5|20704.5|20733|20693|0
1605250200000|2020-11-13 06:50:00|20733|20693|20721.3|20681.3|20733|20693|20715.7|20675.7|0
1605250500000|2020-11-13 06:55:00|20721.4|20681.4|20727|20687|20732.4|20692.4|20721.3|20681.3|0
1605250800000|2020-11-13 07:00:00|20728|20688|20714.3|20699.3|20739.3|20724.3|20714.3|20680.9|68
1605251100000|2020-11-13 07:05:00|20719.3|20704.3|20674.3|20659.3|20719.3|20704.3|20674.3|20659.3|30
1605251400000|2020-11-13 07:10:00|20669.3|20654.3|20664.3|20649.3|20679.3|20664.3|20659.3|20644.3|20
1605251700000|2020-11-13 07:15:00|20654.3|20639.3|20669.3|20654.3|20674.3|20659.3|20649.3|20634.3|25
1605252000000|2020-11-13 07:20:00|20674.3|20659.3|20679.3|20664.3|20694.3|20679.3|20674.3|20659.3|17
1605252300000|2020-11-13 07:25:00|20684.3|20669.3|20659.3|20644.3|20684.3|20669.3|20659.3|20644.3|19
1605252600000|2020-11-13 07:30:00|20654.3|20639.3|20659.3|20644.3|20674.3|20659.3|20649.3|20634.3|27
1605252900000|2020-11-13 07:35:00|20654.3|20639.3|20654.3|20639.3|20659.3|20644.3|20644.3|20629.3|31
1605253200000|2020-11-13 07:40:00|20649.3|20634.3|20649.3|20634.3|20654.3|20639.3|20639.3|20624.3|14
1605253500000|2020-11-13 07:45:00|20644.3|20629.3|20664.3|20649.3|20664.3|20649.3|20644.3|20629.3|26
1605253800000|2020-11-13 07:50:00|20659.3|20644.3|20664.3|20649.3|20674.3|20659.3|20659.3|20644.3|23
1605254100000|2020-11-13 07:55:00|20659.3|20644.3|20664.3|20649.3|20674.3|20659.3|20659.3|20644.3|94
1605254400000|2020-11-13 08:00:00|20669.3|20654.3|20754.3|20739.3|20779.3|20764.3|20669.3|20654.3|546
1605254700000|2020-11-13 08:05:00|20759.3|20744.3|20759.3|20744.3|20774.3|20759.3|20724.3|20709.3|343
1605255000000|2020-11-13 08:10:00|20764.3|20749.3|20794.3|20779.3|20804.3|20789.3|20764.3|20749.3|274
1605255300000|2020-11-13 08:15:00|20799.3|20784.3|20794.3|20779.3|20814.3|20799.3|20784.3|20769.3|207
1605255600000|2020-11-13 08:20:00|20799.3|20784.3|20829.3|20814.3|20834.3|20819.3|20799.3|20784.3|262
1605255900000|2020-11-13 08:25:00|20824.3|20809.3|20854.3|20839.3|20854.3|20839.3|20814.3|20799.3|242
1605256200000|2020-11-13 08:30:00|20849.3|20834.3|20874.3|20859.3|20879.3|20864.3|20829.3|20814.3|191
1605256500000|2020-11-13 08:35:00|20879.3|20864.3|20889.3|20874.3|20894.3|20879.3|20859.3|20844.3|307
1605256800000|2020-11-13 08:40:00|20891|20876|20856|20841|20891|20876|20846|20831|264
1605257100000|2020-11-13 08:45:00|20851|20836|20866|20851|20871|20856|20851|20836|247
1605257400000|2020-11-13 08:50:00|20871|20856|20851|20836|20876|20861|20851|20836|143
1605257700000|2020-11-13 08:55:00|20856|20841|20856|20841|20871|20856|20846|20831|174
1605258000000|2020-11-13 09:00:00|20861|20846|20881|20866|20881|20866|20851|20836|122
1605258300000|2020-11-13 09:05:00|20886|20871|20896|20881|20901|20886|20881|20866|96
1605258600000|2020-11-13 09:10:00|20891|20876|20886|20871|20896|20881|20886|20871|179
1605258900000|2020-11-13 09:15:00|20891|20876|20931|20916|20936|20921|20891|20876|218
1605259200000|2020-11-13 09:20:00|20936|20921|20916|20901|20936|20921|20916|20901|152
1605259500000|2020-11-13 09:25:00|20911|20896|20931|20916|20931|20916|20911|20896|94
1605259800000|2020-11-13 09:30:00|20926|20911|20941|20926|20961|20946|20926|20911|248
1605260100000|2020-11-13 09:35:00|20936|20921|20916|20901|20941|20926|20916|20901|133
1605260400000|2020-11-13 09:40:00|20911|20896|20921|20906|20926|20911|20906|20891|164
1605260700000|2020-11-13 09:45:00|20916|20901|20926|20911|20931|20916|20901|20886|100
1605261000000|2020-11-13 09:50:00|20931|20916|20926|20911|20941|20926|20921|20906|112
1605261300000|2020-11-13 09:55:00|20921|20906|20916|20901|20926|20911|20911|20896|95
1605261600000|2020-11-13 10:00:00|20911|20896|20911|20896|20931|20916|20906|20891|185
1605261900000|2020-11-13 10:05:00|20916|20901|20921|20906|20926|20911|20911|20896|103
1605262200000|2020-11-13 10:10:00|20926|20911|20901|20886|20926|20911|20901|20886|134
1605262500000|2020-11-13 10:15:00|20906|20891|20921|20906|20921|20906|20901|20886|235
1605262800000|2020-11-13 10:20:00|20916|20901|20911|20896|20931|20916|20896|20881|349
1605263100000|2020-11-13 10:25:00|20906|20891|20891|20876|20916|20901|20891|20876|107
1605263400000|2020-11-13 10:30:00|20896|20881|20896|20881|20901|20886|20886|20871|68
1605263700000|2020-11-13 10:35:00|20901|20886|20926|20911|20926|20911|20896|20881|102
1605264000000|2020-11-13 10:40:00|20931|20916|20946|20931|20951|20936|20926|20911|89
1605264300000|2020-11-13 10:45:00|20951|20936|20951|20936|20956|20941|20946|20931|105
1605264600000|2020-11-13 10:50:00|20956|20941|20966|20951|20971|20956|20956|20941|78
1605264900000|2020-11-13 10:55:00|20961|20946|20961|20946|20966|20951|20956|20941|98
1605265200000|2020-11-13 11:00:00|20966|20951|20906|20891|20971|20956|20901|20886|179
1605265500000|2020-11-13 11:05:00|20911|20896|20921|20906|20926|20911|20906|20891|93
1605265800000|2020-11-13 11:10:00|20926|20911|20911|20896|20931|20916|20901|20886|94
1605266100000|2020-11-13 11:15:00|20906|20891|20911|20896|20911|20896|20901|20886|66
1605266400000|2020-11-13 11:20:00|20916|20901|20886|20871|20926|20911|20886|20871|67
1605266700000|2020-11-13 11:25:00|20891|20876|20896|20881|20906|20891|20891|20876|84
1605267000000|2020-11-13 11:30:00|20886|20871|20911|20896|20921|20906|20886|20871|68
1605267300000|2020-11-13 11:35:00|20916|20901|20906|20891|20921|20906|20906|20891|83
1605267600000|2020-11-13 11:40:00|20901|20886|20901|20886|20916|20901|20901|20886|58
1605267900000|2020-11-13 11:45:00|20891|20876|20886|20871|20901|20886|20881|20866|82
1605268200000|2020-11-13 11:50:00|20881|20866|20891|20876|20891|20876|20876|20861|61
1605268500000|2020-11-13 11:55:00|20886|20871|20911|20896|20911|20896|20886|20871|37
1605268800000|2020-11-13 12:00:00|20916|20901|20906|20891|20916|20901|20901|20886|93
1605269100000|2020-11-13 12:05:00|20901|20886|20901|20886|20911|20896|20901|20886|69
1605269400000|2020-11-13 12:10:00|20906|20891|20901|20886|20906|20891|20891|20876|93
1605269700000|2020-11-13 12:15:00|20896|20881|20896|20881|20906|20891|20891|20876|55
1605270000000|2020-11-13 12:20:00|20891|20876|20886|20871|20891|20876|20876|20861|45
1605270300000|2020-11-13 12:25:00|20891|20876|20901|20886|20901|20886|20876|20861|49
1605270600000|2020-11-13 12:30:00|20906|20891|20916|20901|20926|20911|20906|20891|59
1605270900000|2020-11-13 12:35:00|20911|20896|20916|20901|20921|20906|20906|20891|60
1605271200000|2020-11-13 12:40:00|20913.8|20898.8|20908.8|20893.8|20913.8|20898.8|20903.8|20888.8|48
1605271500000|2020-11-13 12:45:00|20903.8|20888.8|20908.8|20893.8|20908.8|20893.8|20903.8|20888.8|36
1605271800000|2020-11-13 12:50:00|20903.8|20888.8|20898.8|20883.8|20908.8|20893.8|20898.8|20883.8|48
1605272100000|2020-11-13 12:55:00|20893.8|20878.8|20888.8|20873.8|20903.8|20888.8|20888.8|20873.8|36
1605272400000|2020-11-13 13:00:00|20893.8|20878.8|20878.8|20863.8|20898.8|20883.8|20878.8|20863.8|113
1605272700000|2020-11-13 13:05:00|20883.8|20868.8|20898.8|20883.8|20898.8|20883.8|20883.8|20868.8|64
1605273000000|2020-11-13 13:10:00|20893.8|20878.8|20893.8|20878.8|20893.8|20878.8|20873.8|20858.8|65
1605273300000|2020-11-13 13:15:00|20898.8|20883.8|20893.8|20878.8|20898.8|20883.8|20893.8|20878.8|59
1605273600000|2020-11-13 13:20:00|20898.8|20883.8|20903.8|20888.8|20908.8|20893.8|20898.8|20883.8|69
1605273900000|2020-11-13 13:25:00|20908.8|20893.8|20893.8|20878.8|20913.8|20898.8|20888.8|20873.8|81
1605274200000|2020-11-13 13:30:00|20888.8|20873.8|20913.8|20898.8|20918.8|20903.8|20888.8|20873.8|91
1605274500000|2020-11-13 13:35:00|20908.8|20893.8|20903.8|20888.8|20908.8|20893.8|20893.8|20878.8|87
1605274800000|2020-11-13 13:40:00|20898.8|20883.8|20908.8|20893.8|20908.8|20893.8|20893.8|20878.8|109
1605275100000|2020-11-13 13:45:00|20903.8|20888.8|20893.8|20878.8|20903.8|20888.8|20893.8|20878.8|129
1605275400000|2020-11-13 13:50:00|20898.8|20883.8|20903.8|20888.8|20903.8|20888.8|20898.8|20883.8|191
1605275700000|2020-11-13 13:55:00|20908.8|20893.8|20908.8|20893.8|20913.8|20898.8|20898.8|20883.8|184
1605276000000|2020-11-13 14:00:00|20903.8|20888.8|20883.8|20868.8|20908.8|20893.8|20883.8|20868.8|154
1605276300000|2020-11-13 14:05:00|20878.8|20863.8|20878.8|20863.8|20883.8|20868.8|20863.8|20848.8|134
1605276600000|2020-11-13 14:10:00|20873.8|20858.8|20873.8|20858.8|20878.8|20863.8|20868.8|20853.8|67
1605276900000|2020-11-13 14:15:00|20878.8|20863.8|20888.8|20873.8|20893.8|20878.8|20878.8|20863.8|78
1605277200000|2020-11-13 14:20:00|20883.8|20868.8|20888.8|20873.8|20893.8|20878.8|20883.8|20868.8|24
1605277500000|2020-11-13 14:25:00|20893.8|20878.8|20903.8|20888.8|20908.8|20893.8|20888.8|20873.8|77
1605277800000|2020-11-13 14:30:00|20898.8|20883.8|20923.8|20908.8|20923.8|20908.8|20898.8|20883.8|135
1605278100000|2020-11-13 14:35:00|20918.8|20903.8|20928.8|20913.8|20933.8|20918.8|20908.8|20893.8|129
1605278400000|2020-11-13 14:40:00|20933.8|20918.8|20928.8|20913.8|20933.8|20918.8|20923.8|20908.8|125
1605278700000|2020-11-13 14:45:00|20933.8|20918.8|20943.8|20928.8|20943.8|20928.8|20928.8|20913.8|99
1605279000000|2020-11-13 14:50:00|20948.8|20933.8|20948.8|20933.8|20953.8|20938.8|20938.8|20923.8|174
1605279300000|2020-11-13 14:55:00|20953.8|20938.8|20953.8|20938.8|20953.8|20938.8|20943.8|20928.8|110
1605279600000|2020-11-13 15:00:00|20948.8|20933.8|20928.8|20913.8|20948.8|20933.8|20923.8|20908.8|446
1605279900000|2020-11-13 15:05:00|20933.8|20918.8|20953.8|20938.8|20953.8|20938.8|20933.8|20918.8|136
1605280200000|2020-11-13 15:10:00|20953|20938|20938|20923|20953|20938|20928|20913|449
1605280500000|2020-11-13 15:15:00|20933|20918|20923|20908|20933|20918|20913|20898|112
1605280800000|2020-11-13 15:20:00|20918|20903|20923|20908|20928|20913|20908|20893|649
1605281100000|2020-11-13 15:25:00|20928|20913|20938|20923|20943|20928|20923|20908|101
1605281400000|2020-11-13 15:30:00|20943|20928|20948|20933|20948|20933|20933|20918|93
1605281700000|2020-11-13 15:35:00|20943|20928|20933|20918|20948|20933|20923|20908|114
1605282000000|2020-11-13 15:40:00|20938|20923|20953|20938|20958|20943|20933|20918|100
1605282300000|2020-11-13 15:45:00|20958|20943|20953|20938|20958|20943|20943|20928|111
1605282600000|2020-11-13 15:50:00|20948|20933|20948|20933|20953|20938|20938|20923|117
1605282900000|2020-11-13 15:55:00|20953|20938|20943|20928|20953|20938|20923|20908|144
1605283200000|2020-11-13 16:00:00|20948|20933|20958|20943|20963|20948|20943|20928|150
1605283500000|2020-11-13 16:05:00|20963|20948|20968|20953|20978|20963|20953|20938|176
1605283800000|2020-11-13 16:10:00|20973|20958|20968|20953|20973|20958|20958|20943|127
1605284100000|2020-11-13 16:15:00|20963|20948|20968|20953|20973|20958|20958|20943|108
1605284400000|2020-11-13 16:20:00|20973|20958|20958|20943|20973|20958|20953|20938|131
1605284700000|2020-11-13 16:25:00|20953|20938|20958|20943|20958|20943|20938|20923|382
1605285000000|2020-11-13 16:30:00|20963|20948|20908|20893|20963|20948|20908|20893|435
1605285300000|2020-11-13 16:35:00|20913|20898|20903|20888|20918|20903|20893|20878|698
1605285600000|2020-11-13 16:40:00|20908|20893|20923|20908|20933|20918|20908|20893|101
1605285900000|2020-11-13 16:45:00|20918|20903|20933|20918|20933|20918|20918|20903|217
1605286200000|2020-11-13 16:50:00|20938|20913|20933|20913|20938|20913|20933|20908|6
1605286500000|2020-11-13 16:55:00|20938|20918|20938|20913|20948|20923|20933|20913|44
1605286800000|2020-11-13 17:00:00|20943|20918|20943|20923|20948|20928|20933|20913|13
1605287100000|2020-11-13 17:05:00|20948|20928|20938|20913|20948|20928|20933|20913|9
1605287400000|2020-11-13 17:10:00|20943|20918|20948|20928|20953|20928|20938|20918|10
1605287700000|2020-11-13 17:15:00|20943|20923|20958|20933|20963|20938|20938|20918|22
1605288000000|2020-11-13 17:20:00|20953|20928|20958|20938|20958|20938|20953|20928|26
1605288300000|2020-11-13 17:25:00|20963|20943|20968|20943|20973|20948|20963|20943|12
1605288600000|2020-11-13 17:30:00|20963|20948|20968|20943|20973|20948|20963|20938|4
1605288900000|2020-11-13 17:35:00|20963|20948|20983|20958|20983|20958|20963|20943|21
1605289200000|2020-11-13 17:40:00|20978|20963|20978|20958|20983|20963|20978|20958|19
1605289500000|2020-11-13 17:45:00|20973|20953|20958|20938|20973|20953|20958|20938|43
1605289800000|2020-11-13 17:50:00|20963|20943|20968|20943|20968|20948|20958|20938|8
1605290100000|2020-11-13 17:55:00|20973|20948|20973|20948|20973|20953|20968|20943|17
1605290400000|2020-11-13 18:00:00|20978|20953|20968|20943|20978|20953|20963|20943|8
1605290700000|2020-11-13 18:05:00|20973|20948|20993|20968|20993|20968|20973|20948|37
1605291000000|2020-11-13 18:10:00|20988|20973|21003|20983|21023|21003|20983|20963|239
1605291300000|2020-11-13 18:15:00|20998|20978|21008|20983|21008|20988|20998|20973|33
1605291600000|2020-11-13 18:20:00|21003|20988|21008|20988|21013|20988|20993|20973|40
1605291900000|2020-11-13 18:25:00|21003|20983|20998|20973|21018|20998|20993|20968|44
1605292200000|2020-11-13 18:30:00|20993|20978|20978|20953|20998|20978|20968|20948|67
1605292500000|2020-11-13 18:35:00|20983|20958|20988|20968|20988|20968|20978|20953|5
1605292800000|2020-11-13 18:40:00|20983|20963|20988|20968|20988|20968|20983|20963|9
1605293100000|2020-11-13 18:45:00|20993|20963|20993|20968|20998|20978|20988|20963|3
1605293400000|2020-11-13 18:50:00|20988||20988||20993||20988||1
1605293700000|2020-11-13 18:55:00|20993|20973|20993|20973|20993|20973|20988|20973|3
1605294000000|2020-11-13 19:00:00|20998|20978|21003|20978|21008|20983|20993|20973|5
1605294300000|2020-11-13 19:05:00|21008|20983|21013|20993|21013|20993|21008|20983|16
1605294600000|2020-11-13 19:10:00|21008|20988|20998|20978|21008|20988|20998|20973|7
1605294900000|2020-11-13 19:15:00|20993|20973|21013|20988|21013|20993|20983|20963|16
1605295200000|2020-11-13 19:20:00|21018|20993|21028|21003|21028|21008|21018|20993|39
1605295500000|2020-11-13 19:25:00|21023|21008|21023|21008|21028|21008|21018|20998|16
1605295800000|2020-11-13 19:30:00|21018|21003|21013|20998|21018|21003|21013|20998|11
1605296100000|2020-11-13 19:35:00|21008|20993|21018|21003|21018|21003|21008|20993|13
1605296400000|2020-11-13 19:40:00|21013|20998|21008|20993|21013|20998|21008|20993|3
1605297000000|2020-11-13 19:50:00|20998|20983|21003|20988|21008|20993|20998|20983|9
1605297300000|2020-11-13 19:55:00|21013|20998|21028|21013|21028|21013|21013|20998|14
1605297600000|2020-11-13 20:00:00|21023|21008|21023|21008|21028|21013|21023|21008|13
1605297900000|2020-11-13 20:05:00|21028|21013|21043|21028|21048|21033|21028|21013|48
1605298200000|2020-11-13 20:10:00|21038|21023|21053|21038|21053|21038|21028|21013|53
1605298500000|2020-11-13 20:15:00|21048|21033|21043|21028|21048|21033|21033|21018|45
1605298800000|2020-11-13 20:20:00|21033|21018|21038|21023|21038|21023|21033|21018|11
1605299100000|2020-11-13 20:25:00|21033|21018|21048|21033|21048|21033|21033|21018|27
1605299400000|2020-11-13 20:30:00|21053|21038|21088|21073|21098|21083|21048|21033|120
1605299700000|2020-11-13 20:35:00|21093|21078|21098|21083|21103|21088|21093|21078|15
1605300000000|2020-11-13 20:40:00|21108|21093|21113|21098|21113|21098|21108|21093|9
1605300300000|2020-11-13 20:45:00|21118|21103|21108|21093|21118|21103|21108|21093|32
1605300600000|2020-11-13 20:50:00|21113|21098|21063|21048|21113|21098|21063|21048|44
1605300900000|2020-11-13 20:55:00|21058|21043|21103|21088|21103|21088|21053|21038|30
1605301200000|2020-11-13 21:00:00|21105.4|21065.4|21107.6|21067.6|21114.2|21074.2|21087.9|21047.9|0
1605301500000|2020-11-13 21:05:00|21108.1|21068.1|21102.7|21062.7|21110.6|21070.6|21102.7|21062.7|0
1605301800000|2020-11-13 21:10:00|21102.9|21062.9|21099.6|21059.6|21106.4|21066.4|21094.7|21054.7|0
1605302100000|2020-11-13 21:15:00|21099.4|21059.4|21103.4|21063.4|21104.5|21064.5|21098.9|21058.9|0
1605302400000|2020-11-13 21:20:00|21104.5|21064.5|21104|21064|21104.5|21064.5|21103.4|21063.4|0
1605302700000|2020-11-13 21:25:00|21104.5|21064.5|21102.4|21062.4|21105|21065|21100.4|21060.4|0
1605303000000|2020-11-13 21:30:00|21102|21062|21102.8|21062.8|21105.8|21065.8|21095.4|21055.4|0
1605303300000|2020-11-13 21:35:00|21103|21063|21107|21067|21108.2|21068.2|21097.3|21057.3|0
1605303600000|2020-11-13 21:40:00|21106.8|21066.8|21102.8|21062.8|21107|21067|21097.3|21057.3|0
1605303900000|2020-11-13 21:45:00|21102.5|21062.5|21107|21067|21113.2|21073.2|21101.5|21061.5|0
1605304200000|2020-11-13 21:50:00|21106.8|21066.8|21108.2|21068.2|21109.5|21069.5|21105.2|21065.2|0
1605304500000|2020-11-13 21:55:00|21107.8|21067.8|21101.8|21061.8|21108.2|21068.2|21097.3|21057.3|0
1605304800000|2020-11-13 22:00:00|21103.9|21063.9|21103.9|21063.9|21103.9|21063.9|21103.9|21063.9|0
1605481200000|2020-11-15 23:00:00|21163.7|21123.7|21181.2|21141.2|21185.5|21145.5|21163.1|21123.1|0
1605481500000|2020-11-15 23:05:00|21181.4|21141.4|21195.5|21155.5|21205.9|21165.9|21181.4|21141.4|0
1605481800000|2020-11-15 23:10:00|21195.6|21155.6|21219.9|21179.9|21222.4|21182.4|21194.8|21154.8|0
1605482100000|2020-11-15 23:15:00|21220.1|21180.1|21225.5|21185.5|21241.1|21201.1|21216|21176|0
1605482400000|2020-11-15 23:20:00|21225.7|21185.7|21234.5|21194.5|21248.1|21208.1|21225.7|21185.7|0
1605482700000|2020-11-15 23:25:00|21234.6|21194.6|21223.4|21183.4|21238.2|21198.2|21219.8|21179.8|0
1605483000000|2020-11-15 23:30:00|21223.7|21183.7|21225.3|21185.3|21233.8|21193.8|21218.6|21178.6|0
1605483300000|2020-11-15 23:35:00|21225.1|21185.1|21218.3|21178.3|21225.1|21185.1|21213.1|21173.1|0
1605483600000|2020-11-15 23:40:00|21218.2|21178.2|21230.6|21190.6|21236.1|21196.1|21217.7|21177.7|0
1605483900000|2020-11-15 23:45:00|21230.4|21190.4|21240|21200|21241.2|21201.2|21226.9|21186.9|0
1605484200000|2020-11-15 23:50:00|21240.1|21200.1|21253.2|21213.2|21253.2|21213.2|21240|21200|0
1605484500000|2020-11-15 23:55:00|21253.4|21213.4|21245.2|21205.2|21258.8|21218.8|21241|21201|0
1605484800000|2020-11-16 00:00:00|21245|21205|21230.6|21190.6|21247.7|21207.7|21229.4|21189.4|0
1605485100000|2020-11-16 00:05:00|21230.5|21190.5|21215.1|21175.1|21231.8|21191.8|21202.2|21162.2|0
1605485400000|2020-11-16 00:10:00|21215.2|21175.2|21194.1|21154.1|21218.1|21178.1|21189.9|21149.9|0
1605485700000|2020-11-16 00:15:00|21194.2|21154.2|21215|21175|21220.3|21180.3|21191.3|21151.3|0
1605486000000|2020-11-16 00:20:00|21216.1|21176.1|21226.1|21186.1|21226.2|21186.2|21204|21164|0
1605486300000|2020-11-16 00:25:00|21226.2|21186.2|21226.8|21186.8|21232.8|21192.8|21223.3|21183.3|0
1605486600000|2020-11-16 00:30:00|21226.6|21186.6|21214.9|21174.9|21226.6|21186.6|21214.7|21174.7|0
1605486900000|2020-11-16 00:35:00|21214.7|21174.7|21214.5|21174.5|21220.3|21180.3|21208.5|21168.5|0
1605487200000|2020-11-16 00:40:00|21214.4|21174.4|21228.9|21188.9|21228.9|21188.9|21208.6|21168.6|0
1605487500000|2020-11-16 00:45:00|21228.8|21188.8|21231.6|21191.6|21237.2|21197.2|21225.8|21185.8|0
1605487800000|2020-11-16 00:50:00|21231.8|21191.8|21220.3|21180.3|21231.9|21191.9|21220.2|21180.2|0
1605488100000|2020-11-16 00:55:00|21219.3|21179.3|21215.1|21175.1|21220.5|21180.5|21209.3|21169.3|0
1605488400000|2020-11-16 01:00:00|21215|21175|21203.3|21163.3|21215.5|21175.5|21203.1|21163.1|0
1605488700000|2020-11-16 01:05:00|21203.4|21163.4|21229.5|21189.5|21232.2|21192.2|21203.3|21163.3|0
1605489000000|2020-11-16 01:10:00|21230.5|21190.5|21232.2|21192.2|21232.4|21192.4|21220.3|21180.3|0
1605489300000|2020-11-16 01:15:00|21232.4|21192.4|21238.2|21198.2|21243.8|21203.8|21226.3|21186.3|0
1605489600000|2020-11-16 01:20:00|21238.1|21198.1|21246.8|21206.8|21250.3|21210.3|21232.5|21192.5|0
1605489900000|2020-11-16 01:25:00|21247.9|21207.9|21238.2|21198.2|21249.8|21209.8|21238.1|21198.1|0
1605490200000|2020-11-16 01:30:00|21238.1|21198.1|21221.3|21181.3|21238.3|21198.3|21220.9|21180.9|0
1605490500000|2020-11-16 01:35:00|21221.5|21181.5|21222.5|21182.5|21239.6|21199.6|21221.5|21181.5|0
1605490800000|2020-11-16 01:40:00|21222.4|21182.4|21202.3|21162.3|21223|21183|21200.6|21160.6|0
1605491100000|2020-11-16 01:45:00|21200.6|21160.6|21176.7|21136.7|21212.5|21172.5|21170.8|21130.8|0
1605491400000|2020-11-16 01:50:00|21176.6|21136.6|21153.8|21113.8|21176.7|21136.7|21147.9|21107.9|0
1605491700000|2020-11-16 01:55:00|21153.6|21113.6|21160.7|21120.7|21160.8|21120.8|21142.6|21102.6|0
1605492000000|2020-11-16 02:00:00|21160.8|21120.8|21184.9|21144.9|21190.5|21150.5|21160.8|21120.8|0
1605492300000|2020-11-16 02:05:00|21184.8|21144.8|21179.8|21139.8|21191.2|21151.2|21179.4|21139.4|0
1605492600000|2020-11-16 02:10:00|21180.8|21140.8|21184.9|21144.9|21190.8|21150.8|21179.4|21139.4|0
1605492900000|2020-11-16 02:15:00|21185.1|21145.1|21190.8|21150.8|21190.8|21150.8|21179.1|21139.1|0
1605493200000|2020-11-16 02:20:00|21191|21151|21185.1|21145.1|21196.7|21156.7|21184.9|21144.9|0
1605493500000|2020-11-16 02:25:00|21184.9|21144.9|21177.6|21137.6|21190.7|21150.7|21177.6|21137.6|0
1605493800000|2020-11-16 02:30:00|21177.4|21137.4|21194.6|21154.6|21199.9|21159.9|21177.4|21137.4|0
1605494100000|2020-11-16 02:35:00|21194.7|21154.7|21200.7|21160.7|21206.4|21166.4|21194.6|21154.6|0
1605494400000|2020-11-16 02:40:00|21201.7|21161.7|21206.6|21166.6|21212|21172|21200.4|21160.4|0
1605494700000|2020-11-16 02:45:00|21206.7|21166.7|21206.6|21166.6|21212.3|21172.3|21206|21166|0
1605495000000|2020-11-16 02:50:00|21206.7|21166.7|21200.7|21160.7|21218.3|21178.3|21200.7|21160.7|0
1605495300000|2020-11-16 02:55:00|21200.8|21160.8|21200.4|21160.4|21206.7|21166.7|21200.3|21160.3|0
1605495600000|2020-11-16 03:00:00|21200.3|21160.3|21194.7|21154.7|21200.7|21160.7|21189.4|21149.4|0
1605495900000|2020-11-16 03:05:00|21194.8|21154.8|21194.8|21154.8|21197.5|21157.5|21191.8|21151.8|0
1605496200000|2020-11-16 03:10:00|21195.8|21155.8|21200|21160|21200.4|21160.4|21194.1|21154.1|0
1605496500000|2020-11-16 03:15:00|21200.1|21160.1|21211.7|21171.7|21211.7|21171.7|21200|21160|0
1605496800000|2020-11-16 03:20:00|21211.6|21171.6|21211.9|21171.9|21212.1|21172.1|21211.6|21171.6|0
1605497100000|2020-11-16 03:25:00|21211.7|21171.7|21211.7|21171.7|21212|21172|21206.1|21166.1|0
1605497400000|2020-11-16 03:30:00|21211.6|21171.6|21206.3|21166.3|21212|21172|21206.1|21166.1|0
1605497700000|2020-11-16 03:35:00|21206.1|21166.1|21218|21178|21218|21178|21200.7|21160.7|0
1605498000000|2020-11-16 03:40:00|21217.9|21177.9|21204.2|21164.2|21217.9|21177.9|21198.3|21158.3|0
1605498300000|2020-11-16 03:45:00|21204.4|21164.4|21210.7|21170.7|21210.7|21170.7|21198.6|21158.6|0
1605498600000|2020-11-16 03:50:00|21210.5|21170.5|21204.6|21164.6|21210.7|21170.7|21198.9|21158.9|0
1605498900000|2020-11-16 03:55:00|21204.5|21164.5|21207.4|21167.4|21210.4|21170.4|21199.1|21159.1|0
1605499200000|2020-11-16 04:00:00|21208.4|21168.4|21209.3|21169.3|21215.7|21175.7|21208.4|21168.4|0
1605499500000|2020-11-16 04:05:00|21209.5|21169.5|21226.7|21186.7|21226.7|21186.7|21209.3|21169.3|0
1605499800000|2020-11-16 04:10:00|21226.5|21186.5|21226.1|21186.1|21226.7|21186.7|21220.8|21180.8|0
1605500100000|2020-11-16 04:15:00|21226.2|21186.2|21226.2|21186.2|21231.7|21191.7|21226.1|21186.1|0
1605500400000|2020-11-16 04:20:00|21226.1|21186.1|21226.5|21186.5|21226.5|21186.5|21225.9|21185.9|0
1605500700000|2020-11-16 04:25:00|21226.7|21186.7|21232|21192|21232.3|21192.3|21226.7|21186.7|0
1605501000000|2020-11-16 04:30:00|21231.8|21191.8|21237.3|21197.3|21237.3|21197.3|21231.7|21191.7|0
1605501300000|2020-11-16 04:35:00|21235.2|21195.2|21237.4|21197.4|21243.1|21203.1|21231.8|21191.8|0
1605501600000|2020-11-16 04:40:00|21237.3|21197.3|21231.8|21191.8|21237.4|21197.4|21231.5|21191.5|0
1605501900000|2020-11-16 04:45:00|21231.4|21191.4|21237|21197|21237|21197|21231.4|21191.4|0
1605502200000|2020-11-16 04:50:00|21236.8|21196.8|21242.5|21202.5|21242.7|21202.7|21231.1|21191.1|0
1605502500000|2020-11-16 04:55:00|21242.7|21202.7|21242.8|21202.8|21242.8|21202.8|21242.5|21202.5|0
1605502800000|2020-11-16 05:00:00|21242.7|21202.7|21236.8|21196.8|21243|21203|21236.8|21196.8|0
1605503100000|2020-11-16 05:05:00|21236.7|21196.7|21243|21203|21243|21203|21236.2|21196.2|0
1605503400000|2020-11-16 05:10:00|21243.4|21203.4|21255.8|21215.8|21256.2|21216.2|21243.4|21203.4|0
1605503700000|2020-11-16 05:15:00|21255.9|21215.9|21249.6|21209.6|21255.9|21215.9|21244.3|21204.3|0
1605504000000|2020-11-16 05:20:00|21249.7|21209.7|21249.4|21209.4|21255.2|21215.2|21249|21209|0
1605504300000|2020-11-16 05:25:00|21249.5|21209.5|21255.3|21215.3|21255.5|21215.5|21249.1|21209.1|0
1605504600000|2020-11-16 05:30:00|21255.5|21215.5|21229.7|21189.7|21255.5|21215.5|21224|21184|0
1605504900000|2020-11-16 05:35:00|21229.8|21189.8|21241.5|21201.5|21241.5|21201.5|21229.6|21189.6|0
1605505200000|2020-11-16 05:40:00|21241.6|21201.6|21245.3|21205.3|21245.3|21205.3|21237.1|21197.1|0
1605505500000|2020-11-16 05:45:00|21245.1|21205.1|21233.7|21193.7|21245.1|21205.1|21233.7|21193.7|0
1605505800000|2020-11-16 05:50:00|21233.5|21193.5|21244.4|21204.4|21244.4|21204.4|21233.4|21193.4|0
1605506100000|2020-11-16 05:55:00|21244.3|21204.3|21248.6|21208.6|21248.6|21208.6|21242.5|21202.5|0
1605506400000|2020-11-16 06:00:00|21248.5|21208.5|21249.2|21209.2|21249.2|21209.2|21236.4|21196.4|0
1605506700000|2020-11-16 06:05:00|21249.1|21209.1|21249.1|21209.1|21249.4|21209.4|21243.2|21203.2|0
1605507000000|2020-11-16 06:10:00|21248.9|21208.9|21249.6|21209.6|21250|21210|21242.9|21202.9|0
1605507300000|2020-11-16 06:15:00|21249.7|21209.7|21255|21215|21255.2|21215.2|21249.5|21209.5|0
1605507600000|2020-11-16 06:20:00|21254.8|21214.8|21243.9|21203.9|21255.1|21215.1|21243.9|21203.9|0
1605507900000|2020-11-16 06:25:00|21244|21204|21238.4|21198.4|21244.1|21204.1|21238.2|21198.2|0
1605508200000|2020-11-16 06:30:00|21238.5|21198.5|21244.8|21204.8|21244.8|21204.8|21238.1|21198.1|0
1605508500000|2020-11-16 06:35:00|21245|21205|21244.6|21204.6|21251|21211|21244.6|21204.6|0
1605508800000|2020-11-16 06:40:00|21244.5|21204.5|21227.2|21187.2|21244.8|21204.8|21227.2|21187.2|0
1605509100000|2020-11-16 06:45:00|21227.1|21187.1|21220.7|21180.7|21227.2|21187.2|21214.7|21174.7|0
1605509400000|2020-11-16 06:50:00|21220.6|21180.6|21219.6|21179.6|21231.4|21191.4|21219.5|21179.5|0
1605509700000|2020-11-16 06:55:00|21219.5|21179.5|21237.3|21197.3|21237.3|21197.3|21219.5|21179.5|0
1605510000000|2020-11-16 07:00:00|21235.3|21195.3|21228|21213|21253|21238|21206.2|21166.2|118
1605510300000|2020-11-16 07:05:00|21238|21223|21233|21218|21238|21223|21223|21208|70
1605510600000|2020-11-16 07:10:00|21238|21223|21223|21208|21238|21223|21213|21198|43
1605510900000|2020-11-16 07:15:00|21218|21203|21238|21223|21238|21223|21218|21203|19
1605511200000|2020-11-16 07:20:00|21233|21218|21208|21193|21233|21218|21208|21193|82
1605511500000|2020-11-16 07:25:00|21203|21188|21208|21193|21213|21198|21203|21188|14
1605511800000|2020-11-16 07:30:00|21203|21188|21223|21208|21223|21208|21198|21183|13
1605512100000|2020-11-16 07:35:00|21228|21213|21223|21208|21228|21213|21223|21208|42
1605512400000|2020-11-16 07:40:00|21218|21203|21203|21188|21218|21203|21198|21183|53
1605512700000|2020-11-16 07:45:00|21208|21193|21218|21203|21218|21203|21208|21193|51
1605513000000|2020-11-16 07:50:00|21213|21198|21213|21198|21218|21203|21208|21193|31
1605513300000|2020-11-16 07:55:00|21208|21193|21183|21168|21228|21213|21183|21168|116
1605513600000|2020-11-16 08:00:00|21193|21178|21128|21113|21193|21178|21098|21083|625
1605513900000|2020-11-16 08:05:00|21123|21108|21158|21143|21178|21163|21123|21108|435
1605514200000|2020-11-16 08:10:00|21153|21138|21133|21118|21173|21158|21128|21113|338
1605514500000|2020-11-16 08:15:00|21128|21113|21143|21128|21158|21143|21123|21108|205
1605514800000|2020-11-16 08:20:00|21148|21133|21143|21128|21168|21153|21143|21128|179
1605515100000|2020-11-16 08:25:00|21148|21133|21143|21128|21158|21143|21133|21118|191
1605515400000|2020-11-16 08:30:00|21148|21133|21118|21103|21153|21138|21113|21098|211
1605515700000|2020-11-16 08:35:00|21123|21108|21098|21083|21128|21113|21083|21068|258
1605516000000|2020-11-16 08:40:00|21096.6|21081.6|21106.6|21091.6|21111.6|21096.6|21091.6|21076.6|129
1605516300000|2020-11-16 08:45:00|21111.6|21096.6|21096.6|21081.6|21111.6|21096.6|21086.6|21071.6|174
1605516600000|2020-11-16 08:50:00|21101.6|21086.6|21046.6|21031.6|21111.6|21096.6|21046.6|21031.6|187
1605516900000|2020-11-16 08:55:00|21051.6|21036.6|21061.6|21046.6|21076.6|21061.6|21011.6|20996.6|246
1605517200000|2020-11-16 09:00:00|21066.6|21051.6|21111.6|21096.6|21111.6|21096.6|21066.6|21051.6|217
1605517500000|2020-11-16 09:05:00|21116.6|21101.6|21121.6|21106.6|21126.6|21111.6|21101.6|21086.6|328
1605517800000|2020-11-16 09:10:00|21126.6|21111.6|21126.6|21111.6|21131.6|21116.6|21111.6|21096.6|173
1605518100000|2020-11-16 09:15:00|21131.6|21116.6|21096.6|21081.6|21136.6|21121.6|21096.6|21081.6|137
1605518400000|2020-11-16 09:20:00|21106.6|21091.6|21131.6|21116.6|21131.6|21116.6|21106.6|21091.6|80
1605518700000|2020-11-16 09:25:00|21136.6|21121.6|21116.6|21101.6|21136.6|21121.6|21116.6|21101.6|74
1605519000000|2020-11-16 09:30:00|21121.6|21106.6|21131.6|21116.6|21146.6|21131.6|21121.6|21106.6|144
1605519300000|2020-11-16 09:35:00|21126.6|21111.6|21156.6|21141.6|21156.6|21141.6|21116.6|21101.6|138
1605519600000|2020-11-16 09:40:00|21151.6|21136.6|21161.6|21146.6|21161.6|21146.6|21146.6|21131.6|128
1605519900000|2020-11-16 09:45:00|21166.6|21151.6|21156.6|21141.6|21166.6|21151.6|21156.6|21141.6|94
1605520200000|2020-11-16 09:50:00|21151.6|21136.6|21156.6|21141.6|21156.6|21141.6|21141.6|21126.6|119
1605520500000|2020-11-16 09:55:00|21161.6|21146.6|21171.6|21156.6|21171.6|21156.6|21151.6|21136.6|131
1605520800000|2020-11-16 10:00:00|21176.6|21161.6|21166.6|21151.6|21176.6|21161.6|21151.6|21136.6|119
1605521100000|2020-11-16 10:05:00|21161.6|21146.6|21156.6|21141.6|21171.6|21156.6|21141.6|21126.6|136
1605521400000|2020-11-16 10:10:00|21161.6|21146.6|21151.6|21136.6|21166.6|21151.6|21151.6|21136.6|112
1605521700000|2020-11-16 10:15:00|21146.6|21131.6|21161.6|21146.6|21166.6|21151.6|21146.6|21131.6|82
1605522000000|2020-11-16 10:20:00|21166.6|21151.6|21171.6|21156.6|21176.6|21161.6|21161.6|21146.6|118
1605522300000|2020-11-16 10:25:00|21176.6|21161.6|21151.6|21136.6|21176.6|21161.6|21151.6|21136.6|145
1605522600000|2020-11-16 10:30:00|21156.6|21141.6|21171.6|21156.6|21176.6|21161.6|21151.6|21136.6|160
1605522900000|2020-11-16 10:35:00|21166.6|21151.6|21181.6|21166.6|21181.6|21166.6|21161.6|21146.6|144
1605523200000|2020-11-16 10:40:00|21186.6|21171.6|21176.6|21161.6|21186.6|21171.6|21171.6|21156.6|100
1605523500000|2020-11-16 10:45:00|21171.6|21156.6|21166.6|21151.6|21176.6|21161.6|21151.6|21136.6|127
1605523800000|2020-11-16 10:50:00|21171.6|21156.6|21146.6|21131.6|21176.6|21161.6|21146.6|21131.6|115
1605524100000|2020-11-16 10:55:00|21141.6|21126.6|21151.6|21136.6|21151.6|21136.6|21131.6|21116.6|297
1605524400000|2020-11-16 11:00:00|21156.6|21141.6|21161.6|21146.6|21171.6|21156.6|21151.6|21136.6|98
1605524700000|2020-11-16 11:05:00|21166.6|21151.6|21161.6|21146.6|21171.6|21156.6|21156.6|21141.6|90
1605525000000|2020-11-16 11:10:00|21166.6|21151.6|21161.6|21146.6|21166.6|21151.6|21146.6|21131.6|927
1605525300000|2020-11-16 11:15:00|21156.6|21141.6|21161.6|21146.6|21166.6|21151.6|21151.6|21136.6|97
1605525600000|2020-11-16 11:20:00|21166.6|21151.6|21186.6|21171.6|21186.6|21171.6|21166.6|21151.6|148
1605525900000|2020-11-16 11:25:00|21191.6|21176.6|21186.6|21171.6|21196.6|21181.6|21181.6|21166.6|114
1605526200000|2020-11-16 11:30:00|21191.6|21176.6|21186.6|21171.6|21191.6|21176.6|21176.6|21161.6|106
1605526500000|2020-11-16 11:35:00|21181.6|21166.6|21196.6|21181.6|21196.6|21181.6|21181.6|21166.6|109
1605526800000|2020-11-16 11:40:00|21191.6|21176.6|21171.6|21156.6|21191.6|21176.6|21161.6|21146.6|97
1605527100000|2020-11-16 11:45:00|21166.6|21151.6|21181.6|21166.6|21186.6|21171.6|21166.6|21151.6|97
1605527400000|2020-11-16 11:50:00|21186.6|21171.6|21251.6|21236.6|21276.6|21261.6|21186.6|21171.6|717
1605527700000|2020-11-16 11:55:00|21256.6|21241.6|21361.6|21346.6|21396.6|21381.6|21246.6|21231.6|1093
1605528000000|2020-11-16 12:00:00|21356.6|21341.6|21376.6|21361.6|21396.6|21381.6|21341.6|21326.6|584
1605528300000|2020-11-16 12:05:00|21381.6|21366.6|21376.6|21361.6|21391.6|21376.6|21351.6|21336.6|330
1605528600000|2020-11-16 12:10:00|21371.6|21356.6|21366.6|21351.6|21386.6|21371.6|21366.6|21351.6|275
1605528900000|2020-11-16 12:15:00|21371.6|21356.6|21431.6|21416.6|21441.6|21426.6|21371.6|21356.6|538
1605529200000|2020-11-16 12:20:00|21436.6|21421.6|21411.6|21396.6|21441.6|21426.6|21401.6|21386.6|288
1605529500000|2020-11-16 12:25:00|21406.6|21391.6|21371.6|21356.6|21406.6|21391.6|21366.6|21351.6|229
1605529800000|2020-11-16 12:30:00|21366.6|21351.6|21391.6|21376.6|21401.6|21386.6|21361.6|21346.6|209
1605530100000|2020-11-16 12:35:00|21396.6|21381.6|21381.6|21366.6|21406.6|21391.6|21371.6|21356.6|270
1605530400000|2020-11-16 12:40:00|21381.5|21366.5|21411.5|21396.5|21411.5|21396.5|21376.5|21361.5|172
1605530700000|2020-11-16 12:45:00|21406.5|21391.5|21386.5|21371.5|21406.5|21391.5|21386.5|21371.5|110
1605531000000|2020-11-16 12:50:00|21381.5|21366.5|21391.5|21376.5|21391.5|21376.5|21366.5|21351.5|268
1605531300000|2020-11-16 12:55:00|21386.5|21371.5|21391.5|21376.5|21396.5|21381.5|21386.5|21371.5|103
1605531600000|2020-11-16 13:00:00|21396.5|21381.5|21391.5|21376.5|21396.5|21381.5|21376.5|21361.5|139
1605531900000|2020-11-16 13:05:00|21396.5|21381.5|21406.5|21391.5|21411.5|21396.5|21391.5|21376.5|135
1605532200000|2020-11-16 13:10:00|21411.5|21396.5|21406.5|21391.5|21426.5|21411.5|21401.5|21386.5|215
1605532500000|2020-11-16 13:15:00|21411.5|21396.5|21421.5|21406.5|21431.5|21416.5|21406.5|21391.5|97
1605532800000|2020-11-16 13:20:00|21416.5|21401.5|21421.5|21406.5|21426.5|21411.5|21411.5|21396.5|89
1605533100000|2020-11-16 13:25:00|21426.5|21411.5|21431.5|21416.5|21441.5|21426.5|21421.5|21406.5|125
1605533400000|2020-11-16 13:30:00|21426.5|21411.5|21411.5|21396.5|21431.5|21416.5|21411.5|21396.5|93
1605533700000|2020-11-16 13:35:00|21421.5|21406.5|21391.5|21376.5|21421.5|21406.5|21391.5|21376.5|1399
1605534000000|2020-11-16 13:40:00|21386.5|21371.5|21371.5|21356.5|21391.5|21376.5|21371.5|21356.5|175
1605534300000|2020-11-16 13:45:00|21366.5|21351.5|21381.5|21366.5|21386.5|21371.5|21361.5|21346.5|97
1605534600000|2020-11-16 13:50:00|21386.5|21371.5|21366.5|21351.5|21386.5|21371.5|21361.5|21346.5|99
1605534900000|2020-11-16 13:55:00|21371.5|21356.5|21366.5|21351.5|21376.5|21361.5|21356.5|21341.5|141
1605535200000|2020-11-16 14:00:00|21361.5|21346.5|21366.5|21351.5|21376.5|21361.5|21361.5|21346.5|115
1605535500000|2020-11-16 14:05:00|21371.5|21356.5|21391.5|21376.5|21391.5|21376.5|21371.5|21356.5|91
1605535800000|2020-11-16 14:10:00|21386.5|21371.5|21406.5|21391.5|21406.5|21391.5|21386.5|21371.5|115
1605536100000|2020-11-16 14:15:00|21401.5|21386.5|21401.5|21386.5|21416.5|21401.5|21396.5|21381.5|80
1605536400000|2020-11-16 14:20:00|21396.5|21381.5|21386.5|21371.5|21406.5|21391.5|21381.5|21366.5|114
1605536700000|2020-11-16 14:25:00|21391.5|21376.5|21391.5|21376.5|21406.5|21391.5|21391.5|21376.5|397
1605537000000|2020-11-16 14:30:00|21396.5|21381.5|21361.5|21346.5|21396.5|21381.5|21356.5|21341.5|230
1605537300000|2020-11-16 14:35:00|21366.5|21351.5|21361.5|21346.5|21381.5|21366.5|21361.5|21346.5|144
1605537600000|2020-11-16 14:40:00|21356.5|21341.5|21361.5|21346.5|21366.5|21351.5|21336.5|21321.5|198
1605537900000|2020-11-16 14:45:00|21366.5|21351.5|21326.5|21311.5|21366.5|21351.5|21321.5|21306.5|206
1605538200000|2020-11-16 14:50:00|21331.5|21316.5|21291.5|21276.5|21336.5|21321.5|21276.5|21261.5|257
1605538500000|2020-11-16 14:55:00|21296.5|21281.5|21321.5|21306.5|21321.5|21306.5|21276.5|21261.5|329
1605538800000|2020-11-16 15:00:00|21326.5|21311.5|21306.5|21291.5|21326.5|21311.5|21291.5|21276.5|215
1605539100000|2020-11-16 15:05:00|21301.5|21286.5|21306.5|21291.5|21321.5|21306.5|21296.5|21281.5|179
1605539400000|2020-11-16 15:10:00|21307.9|21292.9|21297.9|21282.9|21307.9|21292.9|21277.9|21262.9|225
1605539700000|2020-11-16 15:15:00|21302.9|21287.9|21317.9|21302.9|21322.9|21307.9|21277.9|21262.9|141
1605540000000|2020-11-16 15:20:00|21312.9|21297.9|21332.9|21317.9|21337.9|21322.9|21302.9|21287.9|168
1605540300000|2020-11-16 15:25:00|21327.9|21312.9|21352.9|21337.9|21352.9|21337.9|21327.9|21312.9|156
1605540600000|2020-11-16 15:30:00|21347.9|21332.9|21367.9|21352.9|21367.9|21352.9|21342.9|21327.9|183
1605540900000|2020-11-16 15:35:00|21372.9|21357.9|21372.9|21357.9|21382.9|21367.9|21357.9|21342.9|224
1605541200000|2020-11-16 15:40:00|21367.9|21352.9|21372.9|21357.9|21387.9|21372.9|21367.9|21352.9|202
1605541500000|2020-11-16 15:45:00|21367.9|21352.9|21362.9|21347.9|21382.9|21367.9|21357.9|21342.9|181
1605541800000|2020-11-16 15:50:00|21367.9|21352.9|21372.9|21357.9|21372.9|21357.9|21357.9|21342.9|108
1605542100000|2020-11-16 15:55:00|21377.9|21362.9|21372.9|21357.9|21382.9|21367.9|21362.9|21347.9|130
1605542400000|2020-11-16 16:00:00|21377.9|21362.9|21387.9|21372.9|21392.9|21377.9|21372.9|21357.9|416
1605542700000|2020-11-16 16:05:00|21382.9|21367.9|21337.9|21322.9|21382.9|21367.9|21337.9|21322.9|257
1605543000000|2020-11-16 16:10:00|21342.9|21327.9|21337.9|21322.9|21347.9|21332.9|21332.9|21317.9|279
1605543300000|2020-11-16 16:15:00|21342.9|21327.9|21337.9|21322.9|21347.9|21332.9|21322.9|21307.9|236
1605543600000|2020-11-16 16:20:00|21342.9|21327.9|21342.9|21327.9|21357.9|21342.9|21337.9|21322.9|727
1605543900000|2020-11-16 16:25:00|21347.9|21332.9|21357.9|21342.9|21357.9|21342.9|21332.9|21317.9|499
1605544200000|2020-11-16 16:30:00|21352.9|21337.9|21327.9|21312.9|21357.9|21342.9|21317.9|21302.9|734
1605544500000|2020-11-16 16:35:00|21322.9|21307.9|21317.9|21302.9|21327.9|21312.9|21287.9|21272.9|535
1605544800000|2020-11-16 16:40:00|21322.9|21307.9|21307.9|21292.9|21332.9|21317.9|21302.9|21287.9|72
1605545100000|2020-11-16 16:45:00|21317.9|21302.9|21312.9|21297.9|21317.9|21302.9|21312.9|21297.9|7
1605545400000|2020-11-16 16:50:00|21307.9|21287.9|21312.9|21292.9|21322.9|21297.9|21307.9|21287.9|22
1605545700000|2020-11-16 16:55:00|21317.9|21287.9|21297.9|21277.9|21322.9|21297.9|21297.9|21277.9|53
1605546000000|2020-11-16 17:00:00|21302.9|21282.9|21302.9|21282.9|21312.9|21287.9|21297.9|21277.9|31
1605546300000|2020-11-16 17:05:00|21307.9|21277.9|21297.9|21277.9|21307.9|21287.9|21297.9|21272.9|30
1605546600000|2020-11-16 17:10:00|21302.9|21282.9|21297.9|21277.9|21307.9|21287.9|21292.9|21272.9|74
1605546900000|2020-11-16 17:15:00|21302.9|21272.9|21282.9|21262.9|21302.9|21277.9|21282.9|21262.9|19
1605547200000|2020-11-16 17:20:00|21287.9|21257.9|21267.9|21247.9|21287.9|21257.9|21267.9|21247.9|18
1605547500000|2020-11-16 17:25:00|21272.9|21252.9|21277.9|21252.9|21277.9|21257.9|21267.9|21247.9|62
1605547800000|2020-11-16 17:30:00|21272.9|21257.9|21277.9|21257.9|21282.9|21262.9|21267.9|21247.9|15
1605548100000|2020-11-16 17:35:00|21282.9|21262.9|21282.9|21262.9|21282.9|21262.9|21282.9|21257.9|2
1605548400000|2020-11-16 17:40:00|21277.9|21257.9|21292.9|21267.9|21292.9|21272.9|21277.9|21257.9|15
1605548700000|2020-11-16 17:45:00|21287.9|21272.9|21282.9|21262.9|21287.9|21272.9|21277.9|21257.9|4
1605549000000|2020-11-16 17:50:00|21287.9|21257.9|21267.9|21247.9|21287.9|21262.9|21267.9|21247.9|9
1605549300000|2020-11-16 17:55:00|21262.9|21242.9|21287.9|21262.9|21287.9|21267.9|21262.9|21242.9|18
1605549600000|2020-11-16 18:00:00|21282.9|21257.9|21272.9|21252.9|21282.9|21262.9|21267.9|21247.9|4
1605549900000|2020-11-16 18:05:00|21277.9|21247.9|21277.9|21257.9|21282.9|21262.9|21272.9|21247.9|7
1605550200000|2020-11-16 18:10:00|21272.9|21252.9|21277.9|21252.9|21277.9|21257.9|21272.9|21247.9|5
1605550500000|2020-11-16 18:15:00|21282.9|21257.9|21287.9|21262.9|21287.9|21267.9|21282.9|21257.9|15
1605550800000|2020-11-16 18:20:00|21282.9|21257.9|21272.9|21247.9|21282.9|21262.9|21257.9|21237.9|13
1605551100000|2020-11-16 18:25:00|21267.9|21242.9|21247.9|21227.9|21272.9|21247.9|21247.9|21227.9|10
1605551400000|2020-11-16 18:30:00|21252.9|21222.9|21257.9|21232.9|21257.9|21232.9|21237.9|21212.9|37
1605551700000|2020-11-16 18:35:00|21252.9|21237.9|21262.9|21242.9|21272.9|21247.9|21252.9|21227.9|59
1605552000000|2020-11-16 18:40:00|21257.9|21237.9|21242.9|21217.9|21257.9|21237.9|21232.9|21212.9|35
1605552300000|2020-11-16 18:45:00|21247.9|21222.9|21242.9|21217.9|21247.9|21227.9|21237.9|21217.9|9
1605552600000|2020-11-16 18:50:00|21247.9|21222.9|21257.9|21232.9|21257.9|21232.9|21242.9|21222.9|4
1605552900000|2020-11-16 18:55:00|21262.9|21237.9|21252.9|21232.9|21267.9|21242.9|21252.9|21227.9|10
1605553200000|2020-11-16 19:00:00|21257.9|21227.9|21247.9|21227.9|21257.9|21232.9|21237.9|21212.9|10
1605553500000|2020-11-16 19:05:00|21252.9|21232.9|21262.9|21237.9|21262.9|21242.9|21242.9|21222.9|2
1605553800000|2020-11-16 19:10:00|21257.9|21232.9|21267.9|21242.9|21267.9|21242.9|21252.9|21232.9|2
1605554100000|2020-11-16 19:15:00|21262.9|21237.9|21262.9|21242.9|21267.9|21242.9|21262.9|21237.9|1
1605554400000|2020-11-16 19:20:00|21267.9|21247.9|21272.9|21247.9|21272.9|21252.9|21257.9|21237.9|11
1605554700000|2020-11-16 19:25:00|21267.9|21242.9|21257.9|21242.9|21272.9|21252.9|21257.9|21242.9|18
1605555000000|2020-11-16 19:30:00|21272.9|21257.9|21267.9|21252.9|21272.9|21257.9|21267.9|21252.9|8
1605555300000|2020-11-16 19:35:00|||||||||3
1605555600000|2020-11-16 19:40:00|21262.9|21247.9|21277.9|21262.9|21277.9|21262.9|21262.9|21247.9|6
1605555900000|2020-11-16 19:45:00|21272.9|21257.9|21272.9|21257.9|21277.9|21262.9|21272.9|21257.9|3
1605556800000|2020-11-16 20:00:00|21262.9|21247.9|21257.9|21242.9|21262.9|21247.9|21252.9|21237.9|13
1605557100000|2020-11-16 20:05:00|21252.9|21237.9|21257.9|21242.9|21257.9|21242.9|21252.9|21237.9|17
1605557400000|2020-11-16 20:10:00|21262.9|21247.9|21257.9|21242.9|21262.9|21247.9|21257.9|21242.9|19
1605557700000|2020-11-16 20:15:00|21252.9|21237.9|21262.9|21247.9|21262.9|21247.9|21247.9|21232.9|11
1605558000000|2020-11-16 20:20:00|21267.9|21252.9|21267.9|21252.9|21272.9|21257.9|21267.9|21252.9|35
1605558300000|2020-11-16 20:25:00|21272.9|21257.9|21262.9|21247.9|21277.9|21262.9|21262.9|21247.9|12
1605558600000|2020-11-16 20:30:00|21267.9|21252.9|21287.9|21272.9|21287.9|21272.9|21267.9|21252.9|10
1605558900000|2020-11-16 20:35:00|21282.9|21267.9|21282.9|21267.9|21292.9|21277.9|21282.9|21267.9|14
1605559200000|2020-11-16 20:40:00|21287.9|21272.9|21292.9|21277.9|21292.9|21277.9|21277.9|21262.9|8
1605559500000|2020-11-16 20:45:00|21302.9|21287.9|21307.9|21292.9|21317.9|21302.9|21302.9|21287.9|31
1605559800000|2020-11-16 20:50:00|21297.9|21282.9|21297.9|21282.9|21302.9|21287.9|21292.9|21277.9|43
1605560100000|2020-11-16 20:55:00|21292.9|21277.9|21312.9|21297.9|21312.9|21297.9|21292.9|21277.9|29
1605560400000|2020-11-16 21:00:00|21336.2|21296.2|21356.4|21316.4|21364.4|21324.4|21336|21296|0
1605560700000|2020-11-16 21:05:00|21356.7|21316.7|21358.6|21318.6|21361.6|21321.6|21352.7|21312.7|0
1605561000000|2020-11-16 21:10:00|21358.4|21318.4|21367.3|21327.3|21369|21329|21357.4|21317.4|0
1605561300000|2020-11-16 21:15:00|21367.8|21327.8|21368.3|21328.3|21369.3|21329.3|21366.3|21326.3|0
1605561600000|2020-11-16 21:20:00|21369.3|21329.3|21373.4|21333.4|21373.9|21333.9|21368.8|21328.8|0
1605561900000|2020-11-16 21:25:00|21373.9|21333.9|21371.8|21331.8|21373.9|21333.9|21370.8|21330.8|0
1605562200000|2020-11-16 21:30:00|21371.6|21331.6|21368|21328|21371.6|21331.6|21365.3|21325.3|0
1605562500000|2020-11-16 21:35:00|21369.1|21329.1|21370.3|21330.3|21371.5|21331.5|21367.8|21327.8|0
1605562800000|2020-11-16 21:40:00|21370.5|21330.5|21377|21337|21379.5|21339.5|21370.3|21330.3|0
1605563100000|2020-11-16 21:45:00|21377.2|21337.2|21371.5|21331.5|21378.3|21338.3|21371.5|21331.5|0
1605563400000|2020-11-16 21:50:00|21371.8|21331.8|21369.1|21329.1|21375.8|21335.8|21367.8|21327.8|0
1605563700000|2020-11-16 21:55:00|21368.6|21328.6|21365.8|21325.8|21369.1|21329.1|21365.3|21325.3|0
1605564000000|2020-11-16 22:00:00|21366.3|21326.3|21366.8|21326.8|21366.8|21326.8|21365.8|21325.8|0
1605564300000|2020-11-16 22:05:00|21365.8|21325.8|21366.8|21326.8|21367.3|21327.3|21365.8|21325.8|0
1605564600000|2020-11-16 22:10:00|21366.3|21326.3|21366.3|21326.3|21366.3|21326.3|21365.8|21325.8|0
1605564900000|2020-11-16 22:15:00|21367.3|21327.3|21365.8|21325.8|21367.3|21327.3|21364.7|21324.7|0
1605565200000|2020-11-16 22:20:00|21366.8|21326.8|21370.4|21330.4|21370.4|21330.4|21366.3|21326.3|0
1605565500000|2020-11-16 22:25:00|21372.3|21332.3|21372.3|21332.3|21372.8|21332.8|21371.8|21331.8|0
1605565800000|2020-11-16 22:30:00|21372.8|21332.8|21371.8|21331.8|21372.8|21332.8|21371.8|21331.8|0
1605566100000|2020-11-16 22:35:00|21372.3|21332.3|21371.8|21331.8|21372.3|21332.3|21371.8|21331.8|0
1605566400000|2020-11-16 22:40:00|21372.3|21332.3|21370.8|21330.8|21372.3|21332.3|21370.8|21330.8|0
1605566700000|2020-11-16 22:45:00|21371.3|21331.3|21374.9|21334.9|21374.9|21334.9|21370.8|21330.8|0
1605567000000|2020-11-16 22:50:00|21375.4|21335.4|21375.9|21335.9|21375.9|21335.9|21374.9|21334.9|0
1605567300000|2020-11-16 22:55:00|21376.4|21336.4|21371.3|21331.3|21377.4|21337.4|21371.3|21331.3|0
1605567600000|2020-11-16 23:00:00|21369.1|21329.1|21364|21324|21379.9|21339.9|21357.9|21317.9|0
1605567900000|2020-11-16 23:05:00|21363.5|21323.5|21358.5|21318.5|21363.5|21323.5|21354.7|21314.7|0
1605568200000|2020-11-16 23:10:00|21358.4|21318.4|21361.5|21321.5|21366.4|21326.4|21357.2|21317.2|0
1605568500000|2020-11-16 23:15:00|21361.4|21321.4|21365.2|21325.2|21365.2|21325.2|21354.7|21314.7|0
1605568800000|2020-11-16 23:20:00|21365.3|21325.3|21367.7|21327.7|21371.9|21331.9|21365.2|21325.2|0
1605569100000|2020-11-16 23:25:00|21367.5|21327.5|21367.7|21327.7|21368.9|21328.9|21364|21324|0
1605569400000|2020-11-16 23:30:00|21367.9|21327.9|21357.6|21317.6|21368.9|21328.9|21350.9|21310.9|0
1605569700000|2020-11-16 23:35:00|21357.7|21317.7|21360.1|21320.1|21362.6|21322.6|21355.8|21315.8|0
1605570000000|2020-11-16 23:40:00|21360|21320|21360.1|21320.1|21360.7|21320.7|21355.8|21315.8|0
1605570300000|2020-11-16 23:45:00|21360|21320|21354.6|21314.6|21360|21320|21350.9|21310.9|0
1605570600000|2020-11-16 23:50:00|21354.7|21314.7|21347.9|21307.9|21355.8|21315.8|21345.4|21305.4|0
1605570900000|2020-11-16 23:55:00|21347.7|21307.7|21346.6|21306.6|21350.2|21310.2|21342.9|21302.9|0
1605571200000|2020-11-17 00:00:00|21346.4|21306.4|21344.1|21304.1|21346.6|21306.6|21338.7|21298.7|0
1605571500000|2020-11-17 00:05:00|21342.3|21302.3|21335|21295|21342.3|21302.3|21332|21292|0
1605571800000|2020-11-17 00:10:00|21334.8|21294.8|21340|21300|21341.2|21301.2|21333.3|21293.3|0
1605572100000|2020-11-17 00:15:00|21340.1|21300.1|21291.8|21251.8|21341.2|21301.2|21291.8|21251.8|0
1605572400000|2020-11-17 00:20:00|21292.8|21252.8|21288.3|21248.3|21294.5|21254.5|21276.8|21236.8|0
1605572700000|2020-11-17 00:25:00|21288.2|21248.2|21277.8|21237.8|21293.9|21253.9|21271.2|21231.2|0
1605573000000|2020-11-17 00:30:00|21277.6|21237.6|21265.7|21225.7|21283.2|21243.2|21259.8|21219.8|0
1605573300000|2020-11-17 00:35:00|21265.5|21225.5|21268.7|21228.7|21268.7|21228.7|21256.7|21216.7|0
1605573600000|2020-11-17 00:40:00|21268.6|21228.6|21277.5|21237.5|21277.5|21237.5|21265.7|21225.7|0
1605573900000|2020-11-17 00:45:00|21277.3|21237.3|21277.3|21237.3|21283.1|21243.1|21271.7|21231.7|0
1605574200000|2020-11-17 00:50:00|21277.4|21237.4|21282.5|21242.5|21291.4|21251.4|21276.9|21236.9|0
1605574500000|2020-11-17 00:55:00|21282.3|21242.3|21279.5|21239.5|21282.5|21242.5|21270.4|21230.4|0
1605574800000|2020-11-17 01:00:00|21278.4|21238.4|21277.5|21237.5|21288.7|21248.7|21276.7|21236.7|0
1605575100000|2020-11-17 01:05:00|21277.8|21237.8|21275.5|21235.5|21283.4|21243.4|21271.7|21231.7|0
1605575400000|2020-11-17 01:10:00|21275.4|21235.4|21269.3|21229.3|21275.4|21235.4|21263.1|21223.1|0
1605575700000|2020-11-17 01:15:00|21269.5|21229.5|21274.9|21234.9|21281.3|21241.3|21269.2|21229.2|0
1605576000000|2020-11-17 01:20:00|21273.9|21233.9|21275.2|21235.2|21286.7|21246.7|21269.3|21229.3|0
1605576300000|2020-11-17 01:25:00|21275.1|21235.1|21272.2|21232.2|21280.8|21240.8|21269.2|21229.2|0
1605576600000|2020-11-17 01:30:00|21273.2|21233.2|21257.5|21217.5|21274.9|21234.9|21251.5|21211.5|0
1605576900000|2020-11-17 01:35:00|21258.6|21218.6|21254.2|21214.2|21263.4|21223.4|21251.4|21211.4|0
1605577200000|2020-11-17 01:40:00|21257|21217|21239.5|21199.5|21257|21217|21239.5|21199.5|0
1605577500000|2020-11-17 01:45:00|21239.7|21199.7|21233.5|21193.5|21245.3|21205.3|21227.7|21187.7|0
1605577800000|2020-11-17 01:50:00|21233.3|21193.3|21235.2|21195.2|21238.1|21198.1|21219.6|21179.6|0
1605578100000|2020-11-17 01:55:00|21238|21198|21226.3|21186.3|21241.3|21201.3|21226|21186|0
1605578400000|2020-11-17 02:00:00|21226.2|21186.2|21233.1|21193.1|21238.1|21198.1|21226.2|21186.2|0
1605578700000|2020-11-17 02:05:00|21233|21193|21227.2|21187.2|21238.7|21198.7|21224.2|21184.2|0
1605579000000|2020-11-17 02:10:00|21227.1|21187.1|21242.8|21202.8|21243.3|21203.3|21225.4|21185.4|0
1605579300000|2020-11-17 02:15:00|21242.7|21202.7|21248.9|21208.9|21249.3|21209.3|21240.1|21200.1|0
1605579600000|2020-11-17 02:20:00|21248.7|21208.7|21248.3|21208.3|21251.7|21211.7|21248.3|21208.3|0
1605579900000|2020-11-17 02:25:00|21248.4|21208.4|21248.4|21208.4|21254.5|21214.5|21248.3|21208.3|0
1605580200000|2020-11-17 02:30:00|21250.5|21210.5|21251.1|21211.1|21254.2|21214.2|21248|21208|0
1605580500000|2020-11-17 02:35:00|21252.2|21212.2|21259.8|21219.8|21265.5|21225.5|21248.1|21208.1|0
1605580800000|2020-11-17 02:40:00|21257|21217|21248.3|21208.3|21257|21217|21248|21208|0
1605581100000|2020-11-17 02:45:00|21248.4|21208.4|21251.3|21211.3|21257.3|21217.3|21248.4|21208.4|0
1605581400000|2020-11-17 02:50:00|21250.3|21210.3|21242.4|21202.4|21254.3|21214.3|21242|21202|0
1605581700000|2020-11-17 02:55:00|21241.8|21201.8|21236|21196|21242.2|21202.2|21233|21193|0
1605582000000|2020-11-17 03:00:00|21235.9|21195.9|21247.8|21207.8|21253.7|21213.7|21235.9|21195.9|0
1605582300000|2020-11-17 03:05:00|21247.7|21207.7|21244.8|21204.8|21253.6|21213.6|21244.8|21204.8|0
1605582600000|2020-11-17 03:10:00|21245.8|21205.8|21242.2|21202.2|21247.7|21207.7|21239.3|21199.3|0
1605582900000|2020-11-17 03:15:00|21245|21205|21259.3|21219.3|21259.3|21219.3|21245|21205|0
1605583200000|2020-11-17 03:20:00|21257.3|21217.3|21261.4|21221.4|21261.6|21221.6|21253.8|21213.8|0
1605583500000|2020-11-17 03:25:00|21261.6|21221.6|21255.5|21215.5|21261.6|21221.6|21255.4|21215.4|0
1605583800000|2020-11-17 03:30:00|21255.7|21215.7|21265.2|21225.2|21268.1|21228.1|21255.4|21215.4|0
1605584100000|2020-11-17 03:35:00|21265.1|21225.1|21259.3|21219.3|21265.4|21225.4|21259.3|21219.3|0
1605584400000|2020-11-17 03:40:00|21259.2|21219.2|21241.3|21201.3|21259.3|21219.3|21241.3|21201.3|0
1605584700000|2020-11-17 03:45:00|21241.5|21201.5|21253.4|21213.4|21253.4|21213.4|21241.3|21201.3|0
1605585000000|2020-11-17 03:50:00|21253.5|21213.5|21253.4|21213.4|21253.6|21213.6|21247.4|21207.4|0
1605585300000|2020-11-17 03:55:00|21253.3|21213.3|21253.3|21213.3|21259.5|21219.5|21253.1|21213.1|0
1605585600000|2020-11-17 04:00:00|21253.1|21213.1|21246.9|21206.9|21253.3|21213.3|21244.1|21204.1|0
1605585900000|2020-11-17 04:05:00|21247.1|21207.1|21241.3|21201.3|21247.2|21207.2|21235.3|21195.3|0
1605586200000|2020-11-17 04:10:00|21241.2|21201.2|21229.5|21189.5|21241.2|21201.2|21229|21189|0
1605586500000|2020-11-17 04:15:00|21229.4|21189.4|21235.3|21195.3|21236|21196|21229.4|21189.4|0
1605586800000|2020-11-17 04:20:00|21235.4|21195.4|21224.1|21184.1|21235.5|21195.5|21223.9|21183.9|0
1605587100000|2020-11-17 04:25:00|21224.2|21184.2|21223.8|21183.8|21224.2|21184.2|21223.5|21183.5|0
1605587400000|2020-11-17 04:30:00|21223.9|21183.9|21223.7|21183.7|21229.8|21189.8|21223.5|21183.5|0
1605587700000|2020-11-17 04:35:00|21223.8|21183.8|21223.4|21183.4|21235.2|21195.2|21223.2|21183.2|0
1605588000000|2020-11-17 04:40:00|21223.2|21183.2|21229.3|21189.3|21229.3|21189.3|21223.2|21183.2|0
1605588300000|2020-11-17 04:45:00|21229.2|21189.2|21234.7|21194.7|21240.9|21200.9|21229.1|21189.1|0
1605588600000|2020-11-17 04:50:00|21234.6|21194.6|21240.8|21200.8|21240.9|21200.9|21228.8|21188.8|0
1605588900000|2020-11-17 04:55:00|21240.9|21200.9|21240.8|21200.8|21246.5|21206.5|21240.6|21200.6|0
1605589200000|2020-11-17 05:00:00|21240.9|21200.9|21216.9|21176.9|21240.9|21200.9|21216.9|21176.9|0
1605589500000|2020-11-17 05:05:00|21217|21177|21231.8|21191.8|21234.7|21194.7|21217|21177|0
1605589800000|2020-11-17 05:10:00|21230.8|21190.8|21235.2|21195.2|21235.2|21195.2|21229.1|21189.1|0
1605590100000|2020-11-17 05:15:00|21235.3|21195.3|21229|21189|21235.3|21195.3|21223.7|21183.7|0
1605590400000|2020-11-17 05:20:00|21229.1|21189.1|21235.3|21195.3|21235.3|21195.3|21229.1|21189.1|0
1605590700000|2020-11-17 05:25:00|21235.4|21195.4|21223.1|21183.1|21235.4|21195.4|21217.5|21177.5|0
1605591000000|2020-11-17 05:30:00|21222|21182|21223.4|21183.4|21226.5|21186.5|21217.2|21177.2|0
1605591300000|2020-11-17 05:35:00|21223.5|21183.5|21228.1|21188.1|21233.9|21193.9|21220.3|21180.3|0
1605591600000|2020-11-17 05:40:00|21228.2|21188.2|21219.4|21179.4|21228.4|21188.4|21219.4|21179.4|0
1605591900000|2020-11-17 05:45:00|21219.3|21179.3|21226.1|21186.1|21226.2|21186.2|21219.1|21179.1|0
1605592200000|2020-11-17 05:50:00|21225.9|21185.9|21222.8|21182.8|21231.8|21191.8|21222.8|21182.8|0
1605592500000|2020-11-17 05:55:00|21223.8|21183.8|21214|21174|21225.9|21185.9|21213.8|21173.8|0
1605592800000|2020-11-17 06:00:00|21214.1|21174.1|21214|21174|21225.6|21185.6|21208.5|21168.5|0
1605593100000|2020-11-17 06:05:00|21214.1|21174.1|21226.4|21186.4|21226.4|21186.4|21214.1|21174.1|0
1605593400000|2020-11-17 06:10:00|21226.2|21186.2|21232.1|21192.1|21232.4|21192.4|21226.1|21186.1|0
1605593700000|2020-11-17 06:15:00|21232|21192|21237.7|21197.7|21237.7|21197.7|21226.3|21186.3|0
1605594000000|2020-11-17 06:20:00|21237.6|21197.6|21249.4|21209.4|21249.4|21209.4|21237.6|21197.6|0
1605594300000|2020-11-17 06:25:00|21249.3|21209.3|21254.8|21214.8|21255.1|21215.1|21249.2|21209.2|0
1605594600000|2020-11-17 06:30:00|21255|21215|21255.4|21215.4|21255.6|21215.6|21254.7|21214.7|0
1605594900000|2020-11-17 06:35:00|21255.3|21215.3|21255.3|21215.3|21255.4|21215.4|21255|21215|0
1605595200000|2020-11-17 06:40:00|21255.1|21215.1|21255.1|21215.1|21255.3|21215.3|21255|21215|0
1605595500000|2020-11-17 06:45:00|21255|21215|21255.6|21215.6|21255.6|21215.6|21255|21215|0
1605595800000|2020-11-17 06:50:00|21255.7|21215.7|21267.5|21227.5|21267.5|21227.5|21255.7|21215.7|0
1605596100000|2020-11-17 06:55:00|21267.3|21227.3|21261.6|21221.6|21267.3|21227.3|21261.6|21221.6|0
1605596400000|2020-11-17 07:00:00|21261.7|21221.7|21272.9|21257.9|21272.9|21257.9|21250.1|21210.1|17
1605596700000|2020-11-17 07:05:00|21277.9|21262.9|21287.9|21272.9|21292.9|21277.9|21277.9|21262.9|14
1605597000000|2020-11-17 07:10:00|21282.9|21267.9|21302.9|21287.9|21302.9|21287.9|21282.9|21267.9|21
1605597300000|2020-11-17 07:15:00|21307.9|21292.9|21317.9|21302.9|21317.9|21302.9|21302.9|21287.9|25
1605597600000|2020-11-17 07:20:00|21312.9|21297.9|21307.9|21292.9|21317.9|21302.9|21307.9|21292.9|42
1605597900000|2020-11-17 07:25:00|21302.9|21287.9|21307.9|21292.9|21307.9|21292.9|21302.9|21287.9|9
1605598200000|2020-11-17 07:30:00|21302.9|21287.9|21302.9|21287.9|21307.9|21292.9|21302.9|21287.9|10
1605598500000|2020-11-17 07:35:00|21292.9|21277.9|21277.9|21262.9|21302.9|21287.9|21277.9|21262.9|14
1605598800000|2020-11-17 07:40:00|21287.9|21272.9|21287.9|21272.9|21292.9|21277.9|21287.9|21272.9|11
1605599100000|2020-11-17 07:45:00|21282.9|21267.9|21277.9|21262.9|21282.9|21267.9|21267.9|21252.9|15
1605599400000|2020-11-17 07:50:00|21282.9|21267.9|21282.9|21267.9|21282.9|21267.9|21272.9|21257.9|5
1605599700000|2020-11-17 07:55:00|21277.9|21262.9|21307.9|21292.9|21307.9|21292.9|21272.9|21257.9|69
1605600000000|2020-11-17 08:00:00|21297.9|21282.9|21342.9|21327.9|21357.9|21342.9|21282.9|21267.9|565
1605600300000|2020-11-17 08:05:00|21337.9|21322.9|21387.9|21372.9|21397.9|21382.9|21337.9|21322.9|378
1605600600000|2020-11-17 08:10:00|21392.9|21377.9|21392.9|21377.9|21412.9|21397.9|21372.9|21357.9|242
1605600900000|2020-11-17 08:15:00|21397.9|21382.9|21357.9|21342.9|21412.9|21397.9|21357.9|21342.9|247
1605601200000|2020-11-17 08:20:00|21362.9|21347.9|21372.9|21357.9|21377.9|21362.9|21332.9|21317.9|250
1605601500000|2020-11-17 08:25:00|21367.9|21352.9|21377.9|21362.9|21377.9|21362.9|21352.9|21337.9|139
1605601800000|2020-11-17 08:30:00|21372.9|21357.9|21387.9|21372.9|21392.9|21377.9|21357.9|21342.9|220
1605602100000|2020-11-17 08:35:00|21382.9|21367.9|21312.9|21297.9|21382.9|21367.9|21307.9|21292.9|243
1605602400000|2020-11-17 08:40:00|21316.5|21301.5|21326.5|21311.5|21326.5|21311.5|21301.5|21286.5|184
1605602700000|2020-11-17 08:45:00|21331.5|21316.5|21311.5|21296.5|21336.5|21321.5|21301.5|21286.5|150
1605603000000|2020-11-17 08:50:00|21316.5|21301.5|21286.5|21271.5|21316.5|21301.5|21281.5|21266.5|162
1605603300000|2020-11-17 08:55:00|21291.5|21276.5|21281.5|21266.5|21291.5|21276.5|21256.5|21241.5|227
1605603600000|2020-11-17 09:00:00|21286.5|21271.5|21271.5|21256.5|21296.5|21281.5|21271.5|21256.5|208
1605603900000|2020-11-17 09:05:00|21276.5|21261.5|21266.5|21251.5|21281.5|21266.5|21256.5|21241.5|195
1605604200000|2020-11-17 09:10:00|21271.5|21256.5|21291.5|21276.5|21296.5|21281.5|21266.5|21251.5|147
1605604500000|2020-11-17 09:15:00|21296.5|21281.5|21321.5|21306.5|21321.5|21306.5|21296.5|21281.5|131
1605604800000|2020-11-17 09:20:00|21316.5|21301.5|21341.5|21326.5|21346.5|21331.5|21316.5|21301.5|196
1605605100000|2020-11-17 09:25:00|21336.5|21321.5|21351.5|21336.5|21361.5|21346.5|21336.5|21321.5|133
1605605400000|2020-11-17 09:30:00|21356.5|21341.5|21361.5|21346.5|21366.5|21351.5|21351.5|21336.5|125
1605605700000|2020-11-17 09:35:00|21366.5|21351.5|21391.5|21376.5|21396.5|21381.5|21366.5|21351.5|183
1605606000000|2020-11-17 09:40:00|21396.5|21381.5|21371.5|21356.5|21401.5|21386.5|21371.5|21356.5|183
1605606300000|2020-11-17 09:45:00|21366.5|21351.5|21356.5|21341.5|21366.5|21351.5|21346.5|21331.5|150
1605606600000|2020-11-17 09:50:00|21361.5|21346.5|21361.5|21346.5|21371.5|21356.5|21356.5|21341.5|89
1605606900000|2020-11-17 09:55:00|21366.5|21351.5|21371.5|21356.5|21386.5|21371.5|21361.5|21346.5|81
1605607200000|2020-11-17 10:00:00|21381.5|21366.5|21386.5|21371.5|21386.5|21371.5|21366.5|21351.5|80
1605607500000|2020-11-17 10:05:00|21381.5|21366.5|21366.5|21351.5|21381.5|21366.5|21361.5|21346.5|410
1605607800000|2020-11-17 10:10:00|21371.5|21356.5|21376.5|21361.5|21381.5|21366.5|21361.5|21346.5|119
1605608100000|2020-11-17 10:15:00|21386.5|21371.5|21396.5|21381.5|21401.5|21386.5|21376.5|21361.5|98
1605608400000|2020-11-17 10:20:00|21391.5|21376.5|21401.5|21386.5|21411.5|21396.5|21381.5|21366.5|140
1605608700000|2020-11-17 10:25:00|21406.5|21391.5|21396.5|21381.5|21406.5|21391.5|21396.5|21381.5|99
1605609000000|2020-11-17 10:30:00|21401.5|21386.5|21411.5|21396.5|21411.5|21396.5|21401.5|21386.5|78
1605609300000|2020-11-17 10:35:00|21416.5|21401.5|21396.5|21381.5|21416.5|21401.5|21391.5|21376.5|78
1605609600000|2020-11-17 10:40:00|21391.5|21376.5|21406.5|21391.5|21411.5|21396.5|21391.5|21376.5|84
1605609900000|2020-11-17 10:45:00|21411.5|21396.5|21416.5|21401.5|21416.5|21401.5|21401.5|21386.5|92
1605610200000|2020-11-17 10:50:00|21421.5|21406.5|21401.5|21386.5|21421.5|21406.5|21401.5|21386.5|113
1605610500000|2020-11-17 10:55:00|21396.5|21381.5|21421.5|21406.5|21421.5|21406.5|21396.5|21381.5|184
1605610800000|2020-11-17 11:00:00|21416.5|21401.5|21381.5|21366.5|21416.5|21401.5|21381.5|21366.5|76
1605611100000|2020-11-17 11:05:00|21386.5|21371.5|21371.5|21356.5|21396.5|21381.5|21371.5|21356.5|124
1605611400000|2020-11-17 11:10:00|21366.5|21351.5|21336.5|21321.5|21366.5|21351.5|21326.5|21311.5|202
1605611700000|2020-11-17 11:15:00|21341.5|21326.5|21351.5|21336.5|21361.5|21346.5|21341.5|21326.5|102
1605612000000|2020-11-17 11:20:00|21356.5|21341.5|21351.5|21336.5|21361.5|21346.5|21351.5|21336.5|144
1605612300000|2020-11-17 11:25:00|21356.5|21341.5|21356.5|21341.5|21366.5|21351.5|21351.5|21336.5|119
1605612600000|2020-11-17 11:30:00|21361.5|21346.5|21376.5|21361.5|21381.5|21366.5|21356.5|21341.5|126
1605612900000|2020-11-17 11:35:00|21381.5|21366.5|21361.5|21346.5|21391.5|21376.5|21361.5|21346.5|87
1605613200000|2020-11-17 11:40:00|21366.5|21351.5|21386.5|21371.5|21391.5|21376.5|21366.5|21351.5|69
1605613500000|2020-11-17 11:45:00|21391.5|21376.5|21391.5|21376.5|21396.5|21381.5|21386.5|21371.5|85
1605613800000|2020-11-17 11:50:00|21386.5|21371.5|21386.5|21371.5|21391.5|21376.5|21381.5|21366.5|59
1605614100000|2020-11-17 11:55:00|21381.5|21366.5|21396.5|21381.5|21401.5|21386.5|21381.5|21366.5|118
1605614400000|2020-11-17 12:00:00|21401.5|21386.5|21411.5|21396.5|21411.5|21396.5|21396.5|21381.5|105
1605614700000|2020-11-17 12:05:00|21406.5|21391.5|21411.5|21396.5|21416.5|21401.5|21406.5|21391.5|87
1605615000000|2020-11-17 12:10:00|21406.5|21391.5|21421.5|21406.5|21426.5|21411.5|21401.5|21386.5|94
1605615300000|2020-11-17 12:15:00|21426.5|21411.5|21411.5|21396.5|21426.5|21411.5|21411.5|21396.5|53
1605615600000|2020-11-17 12:20:00|21416.5|21401.5|21411.5|21396.5|21416.5|21401.5|21401.5|21386.5|60
1605615900000|2020-11-17 12:25:00|21416.5|21401.5|21421.5|21406.5|21426.5|21411.5|21411.5|21396.5|63
1605616200000|2020-11-17 12:30:00|21426.5|21411.5|21406.5|21391.5|21426.5|21411.5|21406.5|21391.5|69
1605616500000|2020-11-17 12:35:00|21411.5|21396.5|21396.5|21381.5|21411.5|21396.5|21381.5|21366.5|124
1605616800000|2020-11-17 12:40:00|21393.4|21378.4|21398.4|21383.4|21398.4|21383.4|21388.4|21373.4|77
1605617100000|2020-11-17 12:45:00|21403.4|21388.4|21393.4|21378.4|21408.4|21393.4|21393.4|21378.4|47
1605617400000|2020-11-17 12:50:00|21388.4|21373.4|21373.4|21358.4|21393.4|21378.4|21373.4|21358.4|108
1605617700000|2020-11-17 12:55:00|21378.4|21363.4|21373.4|21358.4|21383.4|21368.4|21373.4|21358.4|97
1605618000000|2020-11-17 13:00:00|21368.4|21353.4|21373.4|21358.4|21383.4|21368.4|21368.4|21353.4|80
1605618300000|2020-11-17 13:05:00|21368.4|21353.4|21358.4|21343.4|21373.4|21358.4|21353.4|21338.4|122
1605618600000|2020-11-17 13:10:00|21353.4|21338.4|21353.4|21338.4|21363.4|21348.4|21348.4|21333.4|162
1605618900000|2020-11-17 13:15:00|21358.4|21343.4|21368.4|21353.4|21373.4|21358.4|21358.4|21343.4|42
1605619200000|2020-11-17 13:20:00|21373.4|21358.4|21373.4|21358.4|21378.4|21363.4|21363.4|21348.4|53
1605619500000|2020-11-17 13:25:00|21368.4|21353.4|21383.4|21368.4|21383.4|21368.4|21368.4|21353.4|76
1605619800000|2020-11-17 13:30:00|21373.4|21358.4|21343.4|21328.4|21378.4|21363.4|21328.4|21313.4|172
1605620100000|2020-11-17 13:35:00|21333.4|21318.4|21348.4|21333.4|21348.4|21333.4|21333.4|21318.4|69
1605620400000|2020-11-17 13:40:00|21343.4|21328.4|21348.4|21333.4|21353.4|21338.4|21338.4|21323.4|52
1605620700000|2020-11-17 13:45:00|21343.4|21328.4|21338.4|21323.4|21353.4|21338.4|21333.4|21318.4|91
1605621000000|2020-11-17 13:50:00|21333.4|21318.4|21328.4|21313.4|21338.4|21323.4|21328.4|21313.4|175
1605621300000|2020-11-17 13:55:00|21338.4|21323.4|21343.4|21328.4|21348.4|21333.4|21338.4|21323.4|159
1605621600000|2020-11-17 14:00:00|21338.4|21323.4|21338.4|21323.4|21343.4|21328.4|21323.4|21308.4|104
1605621900000|2020-11-17 14:05:00|21343.4|21328.4|21338.4|21323.4|21343.4|21328.4|21333.4|21318.4|56
1605622200000|2020-11-17 14:10:00|21343.4|21328.4|21348.4|21333.4|21348.4|21333.4|21338.4|21323.4|71
1605622500000|2020-11-17 14:15:00|21353.4|21338.4|21353.4|21338.4|21358.4|21343.4|21348.4|21333.4|72
1605622800000|2020-11-17 14:20:00|21358.4|21343.4|21358.4|21343.4|21368.4|21353.4|21353.4|21338.4|86
1605623100000|2020-11-17 14:25:00|21363.4|21348.4|21353.4|21338.4|21368.4|21353.4|21353.4|21338.4|70
1605623400000|2020-11-17 14:30:00|21358.4|21343.4|21353.4|21338.4|21363.4|21348.4|21338.4|21323.4|102
1605623700000|2020-11-17 14:35:00|21348.4|21333.4|21343.4|21328.4|21353.4|21338.4|21323.4|21308.4|119
1605624000000|2020-11-17 14:40:00|21338.4|21323.4|21348.4|21333.4|21353.4|21338.4|21338.4|21323.4|116
1605624300000|2020-11-17 14:45:00|21353.4|21338.4|21368.4|21353.4|21373.4|21358.4|21348.4|21333.4|186
1605624600000|2020-11-17 14:50:00|21363.4|21348.4|21353.4|21338.4|21368.4|21353.4|21343.4|21328.4|177
1605624900000|2020-11-17 14:55:00|21358.4|21343.4|21348.4|21333.4|21368.4|21353.4|21343.4|21328.4|210
1605625200000|2020-11-17 15:00:00|21353.4|21338.4|21353.4|21338.4|21378.4|21363.4|21348.4|21333.4|193
1605625500000|2020-11-17 15:05:00|21358.4|21343.4|21368.4|21353.4|21368.4|21353.4|21353.4|21338.4|167
1605625800000|2020-11-17 15:10:00|21366.9|21351.9|21401.9|21386.9|21406.9|21391.9|21366.9|21351.9|279
1605626100000|2020-11-17 15:15:00|21396.9|21381.9|21421.9|21406.9|21421.9|21406.9|21391.9|21376.9|209
1605626400000|2020-11-17 15:20:00|21426.9|21411.9|21426.9|21411.9|21426.9|21411.9|21411.9|21396.9|237
1605626700000|2020-11-17 15:25:00|21431.9|21416.9|21451.9|21436.9|21466.9|21451.9|21431.9|21416.9|320
1605627000000|2020-11-17 15:30:00|21446.9|21431.9|21446.9|21431.9|21461.9|21446.9|21436.9|21421.9|203
1605627300000|2020-11-17 15:35:00|21451.9|21436.9|21461.9|21446.9|21461.9|21446.9|21446.9|21431.9|173
1605627600000|2020-11-17 15:40:00|21466.9|21451.9|21496.9|21481.9|21496.9|21481.9|21466.9|21451.9|230
1605627900000|2020-11-17 15:45:00|21491.9|21476.9|21481.9|21466.9|21496.9|21481.9|21471.9|21456.9|198
1605628200000|2020-11-17 15:50:00|21476.9|21461.9|21491.9|21476.9|21496.9|21481.9|21476.9|21461.9|188
1605628500000|2020-11-17 15:55:00|21486.9|21471.9|21496.9|21481.9|21501.9|21486.9|21476.9|21461.9|197
1605628800000|2020-11-17 16:00:00|21486.9|21471.9|21476.9|21461.9|21491.9|21476.9|21471.9|21456.9|163
1605629100000|2020-11-17 16:05:00|21471.9|21456.9|21491.9|21476.9|21496.9|21481.9|21471.9|21456.9|107
1605629400000|2020-11-17 16:10:00|21486.9|21471.9|21486.9|21471.9|21491.9|21476.9|21481.9|21466.9|177
1605629700000|2020-11-17 16:15:00|21491.9|21476.9|21481.9|21466.9|21496.9|21481.9|21476.9|21461.9|179
1605630000000|2020-11-17 16:20:00|21486.9|21471.9|21491.9|21476.9|21496.9|21481.9|21486.9|21471.9|276
1605630300000|2020-11-17 16:25:00|21486.9|21471.9|21476.9|21461.9|21486.9|21471.9|21466.9|21451.9|447
1605630600000|2020-11-17 16:30:00|21481.9|21466.9|21446.9|21431.9|21481.9|21466.9|21446.9|21431.9|666
1605630900000|2020-11-17 16:35:00|21451.9|21436.9|21486.9|21471.9|21491.9|21476.9|21446.9|21431.9|318
1605631200000|2020-11-17 16:40:00|21491.9|21476.9|21501.9|21486.9|21501.9|21486.9|21491.9|21476.9|812
1605631500000|2020-11-17 16:45:00|21496.9|21481.9|21486.9|21471.9|21501.9|21486.9|21466.9|21451.9|100
1605631800000|2020-11-17 16:50:00|21491.9|21466.9|21481.9|21461.9|21491.9|21471.9|21481.9|21456.9|521
1605632100000|2020-11-17 16:55:00|21476.9|21456.9|21486.9|21461.9|21491.9|21466.9|21476.9|21456.9|275
1605632400000|2020-11-17 17:00:00|21481.9|21466.9|21481.9|21461.9|21491.9|21471.9|21481.9|21456.9|27
1605632700000|2020-11-17 17:05:00|21486.9|21456.9|21481.9|21456.9|21486.9|21461.9|21476.9|21456.9|20
1605633000000|2020-11-17 17:10:00|21476.9|21451.9|21506.9|21486.9|21506.9|21486.9|21471.9|21451.9|53
1605633300000|2020-11-17 17:15:00|21501.9|21481.9|21496.9|21476.9|21511.9|21486.9|21491.9|21471.9|23
1605633600000|2020-11-17 17:20:00|21501.9|21481.9|21501.9|21476.9|21506.9|21481.9|21491.9|21471.9|31
1605633900000|2020-11-17 17:25:00|21496.9|21471.9|21496.9|21471.9|21501.9|21481.9|21491.9|21466.9|6
1605634200000|2020-11-17 17:30:00|21501.9|21476.9|21491.9|21466.9|21501.9|21481.9|21486.9|21466.9|12
1605634500000|2020-11-17 17:35:00|21486.9|21461.9|21496.9|21471.9|21506.9|21481.9|21486.9|21461.9|9
1605634800000|2020-11-17 17:40:00|21491.9|21466.9|21486.9|21466.9|21491.9|21471.9|21486.9|21461.9|2
1605635100000|2020-11-17 17:45:00|21481.9|21461.9|21486.9|21461.9|21491.9|21471.9|21481.9|21461.9|1
1605635400000|2020-11-17 17:50:00|21491.9|21466.9|21496.9|21476.9|21501.9|21476.9|21486.9|21461.9|21
1605635700000|2020-11-17 17:55:00|21491.9|21471.9|21491.9|21471.9|21491.9|21476.9|21486.9|21461.9|16
1605636000000|2020-11-17 18:00:00|21496.9|21466.9|21501.9|21476.9|21501.9|21481.9|21491.9|21466.9|30
1605636300000|2020-11-17 18:05:00|21506.9|21481.9|21496.9|21476.9|21506.9|21481.9|21491.9|21471.9|13
1605636600000|2020-11-17 18:10:00|21501.9|21481.9|21501.9|21476.9|21501.9|21481.9|21501.9|21476.9|5
1605636900000|2020-11-17 18:15:00|21496.9|21481.9|21491.9|21471.9|21506.9|21486.9|21491.9|21471.9|21
1605637200000|2020-11-17 18:20:00|21486.9|21466.9|21486.9|21461.9|21491.9|21471.9|21486.9|21461.9|10
1605637500000|2020-11-17 18:25:00|21491.9|21466.9|21496.9|21476.9|21496.9|21476.9|21486.9|21461.9|5
1605637800000|2020-11-17 18:30:00|21491.9|21471.9|21486.9|21466.9|21496.9|21476.9|21486.9|21466.9|10
1605638100000|2020-11-17 18:35:00|21491.9|21471.9|21496.9|21476.9|21496.9|21476.9|21486.9|21466.9|4
1605638400000|2020-11-17 18:40:00|21491.9|21471.9|21491.9|21466.9|21496.9|21476.9|21491.9|21466.9|4
1605638700000|2020-11-17 18:45:00|21481.9|21461.9|21486.9|21461.9|21486.9|21466.9|21481.9|21461.9|11
1605639000000|2020-11-17 18:50:00|21481.9|21466.9|21486.9|21461.9|21486.9|21466.9|21481.9|21461.9|12
1605639300000|2020-11-17 18:55:00|21491.9|21466.9|21496.9|21476.9|21496.9|21476.9|21491.9|21461.9|1
1605639600000|2020-11-17 19:00:00|21501.9|21481.9|21516.9|21496.9|21521.9|21501.9|21496.9|21476.9|38
1605639900000|2020-11-17 19:05:00|21521.9|21501.9|21521.9|21501.9|21526.9|21501.9|21516.9|21496.9|9
1605640200000|2020-11-17 19:10:00|21526.9|21506.9|21546.9|21521.9|21551.9|21531.9|21521.9|21496.9|35
1605640500000|2020-11-17 19:15:00|21551.9|21531.9|21546.9|21526.9|21551.9|21531.9|21541.9|21516.9|25
1605640800000|2020-11-17 19:20:00|21551.9|21521.9|21546.9|21526.9|21551.9|21531.9|21546.9|21521.9|11
1605641100000|2020-11-17 19:25:00|21541.9|21521.9|21536.9|21521.9|21546.9|21526.9|21536.9|21521.9|11
1605641400000|2020-11-17 19:30:00|21541.9|21526.9|21541.9|21526.9|21546.9|21531.9|21541.9|21526.9|5
1605641700000|2020-11-17 19:35:00|21536.9|21521.9|21546.9|21531.9|21546.9|21531.9|21536.9|21521.9|11
1605642000000|2020-11-17 19:40:00|21541.9|21526.9|21541.9|21526.9|21541.9|21526.9|21536.9|21521.9|4
1605642300000|2020-11-17 19:45:00|21551.9|21536.9|21541.9|21526.9|21551.9|21536.9|21541.9|21526.9|9
1605642600000|2020-11-17 19:50:00|21536.9|21521.9|21541.9|21526.9|21541.9|21526.9|21531.9|21516.9|11
1605642900000|2020-11-17 19:55:00|21531.9|21516.9|21531.9|21516.9|21541.9|21526.9|21531.9|21516.9|4
1605643200000|2020-11-17 20:00:00|21526.9|21511.9|21531.9|21516.9|21531.9|21516.9|21526.9|21511.9|11
1605643500000|2020-11-17 20:05:00|21526.9|21511.9|21521.9|21506.9|21526.9|21511.9|21521.9|21506.9|7
1605643800000|2020-11-17 20:10:00|21516.9|21501.9|21511.9|21496.9|21516.9|21501.9|21506.9|21491.9|35
1605644100000|2020-11-17 20:15:00|21506.9|21491.9|21511.9|21496.9|21511.9|21496.9|21501.9|21486.9|26
1605644400000|2020-11-17 20:20:00|21506.9|21491.9|21496.9|21481.9|21506.9|21491.9|21496.9|21481.9|73
1605644700000|2020-11-17 20:25:00|21501.9|21486.9|21496.9|21481.9|21501.9|21486.9|21486.9|21471.9|26
1605645000000|2020-11-17 20:30:00|21486.9|21471.9|21496.9|21481.9|21496.9|21481.9|21486.9|21471.9|6
1605645300000|2020-11-17 20:35:00|21486.9|21471.9|21496.9|21481.9|21496.9|21481.9|21486.9|21471.9|33
1605645600000|2020-11-17 20:40:00|21501.9|21486.9|21516.9|21501.9|21516.9|21501.9|21496.9|21481.9|25
1605645900000|2020-11-17 20:45:00|21521.9|21506.9|21501.9|21486.9|21521.9|21506.9|21496.9|21481.9|16
1605646200000|2020-11-17 20:50:00|21506.9|21491.9|21511.9|21496.9|21511.9|21496.9|21496.9|21481.9|23
1605646500000|2020-11-17 20:55:00|21506.9|21491.9|21506.9|21491.9|21506.9|21491.9|21496.9|21481.9|21
1605646800000|2020-11-17 21:00:00|21519.6|21479.6|21522.6|21482.6|21530|21490|21518.9|21478.9|0
1605647100000|2020-11-17 21:05:00|21522.9|21482.9|21526.9|21486.9|21531.9|21491.9|21522.6|21482.6|0
1605647400000|2020-11-17 21:10:00|21526.7|21486.7|21532.1|21492.1|21534.3|21494.3|21518.9|21478.9|0
1605647700000|2020-11-17 21:15:00|21532.3|21492.3|21533.8|21493.8|21534.9|21494.9|21530.7|21490.7|0
1605648000000|2020-11-17 21:20:00|21533.3|21493.3|21532.8|21492.8|21533.8|21493.8|21532.8|21492.8|0
1605648300000|2020-11-17 21:25:00|21533.3|21493.3|21534.3|21494.3|21534.9|21494.9|21532.8|21492.8|0
1605648600000|2020-11-17 21:30:00|21534.6|21494.6|21551.6|21511.6|21551.6|21511.6|21534.3|21494.3|0
1605648900000|2020-11-17 21:35:00|21551.4|21511.4|21547.3|21507.3|21554.1|21514.1|21546.1|21506.1|0
1605649200000|2020-11-17 21:40:00|21547.1|21507.1|21538|21498|21547.3|21507.3|21532.5|21492.5|0
1605649500000|2020-11-17 21:45:00|21537.8|21497.8|21528.7|21488.7|21538|21498|21527.5|21487.5|0
1605649800000|2020-11-17 21:50:00|21528.5|21488.5|21485.7|21445.7|21528.7|21488.7|21484.4|21444.4|0
1605650100000|2020-11-17 21:55:00|21485.5|21445.5|21479.1|21439.1|21486.9|21446.9|21476.4|21436.4|0
1605650400000|2020-11-17 22:00:00|21478.6|21438.6|21481.9|21441.9|21481.9|21441.9|21478.6|21438.6|0
1605650700000|2020-11-17 22:05:00|21481.4|21441.4|21480.9|21440.9|21481.9|21441.9|21480.4|21440.4|0
1605651000000|2020-11-17 22:10:00|21480.4|21440.4|21482.5|21442.5|21483.5|21443.5|21480.4|21440.4|0
1605651300000|2020-11-17 22:15:00|21481.9|21441.9|21481.9|21441.9|21482.5|21442.5|21481.9|21441.9|0
1605651600000|2020-11-17 22:20:00|21482.5|21442.5|21483|21443|21483|21443|21482.5|21442.5|0
1605651900000|2020-11-17 22:25:00|21481.9|21441.9|21483|21443|21483|21443|21481.4|21441.4|0
1605652200000|2020-11-17 22:30:00|21482.5|21442.5|21481.9|21441.9|21482.5|21442.5|21481.9|21441.9|0
1605652500000|2020-11-17 22:35:00|21482.5|21442.5|21483.5|21443.5|21483.5|21443.5|21480.9|21440.9|0
1605652800000|2020-11-17 22:40:00|21484|21444|21484.5|21444.5|21484.5|21444.5|21484|21444|0
1605653100000|2020-11-17 22:45:00|21485|21445|21485|21445|21486.1|21446.1|21485|21445|0
1605653400000|2020-11-17 22:50:00|21486.1|21446.1|21487.6|21447.6|21487.6|21447.6|21486.1|21446.1|0
1605653700000|2020-11-17 22:55:00|21487.1|21447.1|21485|21445|21487.6|21447.6|21484.5|21444.5|0
1605654000000|2020-11-17 23:00:00|21486.4|21446.4|21477.3|21437.3|21494.3|21454.3|21470.5|21430.5|0
1605654300000|2020-11-17 23:05:00|21477.5|21437.5|21486.6|21446.6|21487.9|21447.9|21472.4|21432.4|0
1605654600000|2020-11-17 23:10:00|21486.8|21446.8|21478.8|21438.8|21487.9|21447.9|21476.7|21436.7|0
1605654900000|2020-11-17 23:15:00|21478.9|21438.9|21478.1|21438.1|21481.1|21441.1|21476.9|21436.9|0
1605655200000|2020-11-17 23:20:00|21478.3|21438.3|21489.2|21449.2|21489.2|21449.2|21476.9|21436.9|0
1605655500000|2020-11-17 23:25:00|21489|21449|21496.7|21456.7|21499.7|21459.7|21486.2|21446.2|0
1605655800000|2020-11-17 23:30:00|21496.9|21456.9|21509|21469|21511.5|21471.5|21496.9|21456.9|0
1605656100000|2020-11-17 23:35:00|21509.1|21469.1|21501|21461|21509.7|21469.7|21499.7|21459.7|0
1605656400000|2020-11-17 23:40:00|21501.2|21461.2|21519.6|21479.6|21519.6|21479.6|21496.7|21456.7|0
1605656700000|2020-11-17 23:45:00|21519.4|21479.4|21513|21473|21524|21484|21510.5|21470.5|0
1605657000000|2020-11-17 23:50:00|21512.8|21472.8|21511.7|21471.7|21512.8|21472.8|21504.9|21464.9|0
1605657300000|2020-11-17 23:55:00|21511.5|21471.5|21511.7|21471.7|21513|21473|21509.2|21469.2|0
1605657600000|2020-11-18 00:00:00|21511.5|21471.5|21506.7|21466.7|21516|21476|21506.7|21466.7|0
1605657900000|2020-11-18 00:05:00|21506.5|21466.5|21481.3|21441.3|21508|21468|21473.3|21433.3|0
1605658200000|2020-11-18 00:10:00|21481.1|21441.1|21468.4|21428.4|21481.1|21441.1|21461|21421|0
1605658500000|2020-11-18 00:15:00|21468.5|21428.5|21470.1|21430.1|21473.3|21433.3|21454.4|21414.4|0
1605658800000|2020-11-18 00:20:00|21470.2|21430.2|21447|21407|21470.5|21430.5|21444.1|21404.1|0
1605659100000|2020-11-18 00:25:00|21446.9|21406.9|21424.4|21384.4|21453.5|21413.5|21424.3|21384.3|0
1605659400000|2020-11-18 00:30:00|21424.3|21384.3|21441.9|21401.9|21442|21402|21418.2|21378.2|0
1605659700000|2020-11-18 00:35:00|21441.7|21401.7|21431|21391|21442|21402|21425.2|21385.2|0
1605660000000|2020-11-18 00:40:00|21432.1|21392.1|21402.7|21362.7|21436.5|21396.5|21390.9|21350.9|0
1605660300000|2020-11-18 00:45:00|21402.8|21362.8|21409.3|21369.3|21418.1|21378.1|21402.7|21362.7|0
1605660600000|2020-11-18 00:50:00|21409.5|21369.5|21420.9|21380.9|21421.1|21381.1|21403.2|21363.2|0
1605660900000|2020-11-18 00:55:00|21420.8|21380.8|21426.7|21386.7|21426.9|21386.9|21420.8|21380.8|0
1605661200000|2020-11-18 01:00:00|21426.6|21386.6|21420.9|21380.9|21427.2|21387.2|21417.9|21377.9|0
1605661500000|2020-11-18 01:05:00|21420.8|21380.8|21427.2|21387.2|21433.1|21393.1|21420.8|21380.8|0
1605661800000|2020-11-18 01:10:00|21427.1|21387.1|21438.9|21398.9|21439.1|21399.1|21427|21387|0
1605662100000|2020-11-18 01:15:00|21439.1|21399.1|21453.2|21413.2|21453.3|21413.3|21438.8|21398.8|0
1605662400000|2020-11-18 01:20:00|21453.3|21413.3|21437.6|21397.6|21453.3|21413.3|21437.4|21397.4|0
1605662700000|2020-11-18 01:25:00|21438.6|21398.6|21425|21385|21440.3|21400.3|21419|21379|0
1605663000000|2020-11-18 01:30:00|21425.1|21385.1|21429|21389|21429|21389|21416.8|21376.8|0
1605663300000|2020-11-18 01:35:00|21429.2|21389.2|21443.2|21403.2|21446.6|21406.6|21428.3|21388.3|0
1605663600000|2020-11-18 01:40:00|21443.3|21403.3|21457.9|21417.9|21463.6|21423.6|21443.3|21403.3|0
1605663900000|2020-11-18 01:45:00|21458|21418|21457.9|21417.9|21463.8|21423.8|21451.8|21411.8|0
1605664200000|2020-11-18 01:50:00|21457.7|21417.7|21437|21397|21458.1|21418.1|21434.1|21394.1|0
1605664500000|2020-11-18 01:55:00|21434.2|21394.2|21431.9|21391.9|21445.8|21405.8|21431.9|21391.9|0
1605664800000|2020-11-18 02:00:00|21428.3|21388.3|21433.9|21393.9|21437.4|21397.4|21422.3|21382.3|0
1605665100000|2020-11-18 02:05:00|21434.1|21394.1|21428.4|21388.4|21434.2|21394.2|21424.8|21384.8|0
1605665400000|2020-11-18 02:10:00|21428.3|21388.3|21431.6|21391.6|21434.5|21394.5|21425.7|21385.7|0
1605665700000|2020-11-18 02:15:00|21432.6|21392.6|21440.2|21400.2|21440.2|21400.2|21428.7|21388.7|0
1605666000000|2020-11-18 02:20:00|21440.3|21400.3|21445.8|21405.8|21446|21406|21440|21400|0
1605666300000|2020-11-18 02:25:00|21445.7|21405.7|21433.6|21393.6|21445.7|21405.7|21433.5|21393.5|0
1605666600000|2020-11-18 02:30:00|21433.7|21393.7|21428.6|21388.6|21448.4|21408.4|21428.6|21388.6|0
1605666900000|2020-11-18 02:35:00|21428.4|21388.4|21429|21389|21429.2|21389.2|21417.1|21377.1|0
1605667200000|2020-11-18 02:40:00|21426.9|21386.9|21429.2|21389.2|21435|21395|21423.2|21383.2|0
1605667500000|2020-11-18 02:45:00|21434.7|21394.7|21441.6|21401.6|21441.6|21401.6|21429|21389|0
1605667800000|2020-11-18 02:50:00|21441.5|21401.5|21441.8|21401.8|21441.8|21401.8|21435.6|21395.6|0
1605668100000|2020-11-18 02:55:00|21439.7|21399.7|21448|21408|21448.2|21408.2|21436.1|21396.1|0
1605668400000|2020-11-18 03:00:00|21448.1|21408.1|21442.1|21402.1|21448.1|21408.1|21439|21399|0
1605668700000|2020-11-18 03:05:00|21442.2|21402.2|21441.9|21401.9|21442.2|21402.2|21436.3|21396.3|0
1605669000000|2020-11-18 03:10:00|21439.9|21399.9|21442.2|21402.2|21442.2|21402.2|21436.1|21396.1|0
1605669300000|2020-11-18 03:15:00|21442.1|21402.1|21447.7|21407.7|21453.4|21413.4|21442.1|21402.1|0
1605669600000|2020-11-18 03:20:00|21447.8|21407.8|21453.5|21413.5|21453.5|21413.5|21447.6|21407.6|0
1605669900000|2020-11-18 03:25:00|21453.4|21413.4|21447.1|21407.1|21453.5|21413.5|21447.1|21407.1|0
1605670200000|2020-11-18 03:30:00|21445.1|21405.1|21438.4|21398.4|21445.1|21405.1|21429.8|21389.8|0
1605670500000|2020-11-18 03:35:00|21438.6|21398.6|21453.1|21413.1|21456|21416|21435.5|21395.5|0
1605670800000|2020-11-18 03:40:00|21453.2|21413.2|21465.1|21425.1|21470.9|21430.9|21453.2|21413.2|0
1605671100000|2020-11-18 03:45:00|21465.3|21425.3|21465.1|21425.1|21471.2|21431.2|21465|21425|0
1605671400000|2020-11-18 03:50:00|21465.2|21425.2|21471.1|21431.1|21471.2|21431.2|21465|21425|0
1605671700000|2020-11-18 03:55:00|21471.2|21431.2|21465|21425|21471.2|21431.2|21465|21425|0
1605672000000|2020-11-18 04:00:00|21465.1|21425.1|21465|21425|21470.9|21430.9|21464.8|21424.8|0
1605672300000|2020-11-18 04:05:00|21464.8|21424.8|21453.2|21413.2|21464.8|21424.8|21452.6|21412.6|0
1605672600000|2020-11-18 04:10:00|21453.4|21413.4|21465.3|21425.3|21465.4|21425.4|21453.2|21413.2|0
1605672900000|2020-11-18 04:15:00|21465.2|21425.2|21465.7|21425.7|21471.4|21431.4|21462.4|21422.4|0
1605673200000|2020-11-18 04:20:00|21465.6|21425.6|21459.2|21419.2|21470.9|21430.9|21459|21419|0
1605673500000|2020-11-18 04:25:00|21459.3|21419.3|21458.9|21418.9|21470.6|21430.6|21458.9|21418.9|0
1605673800000|2020-11-18 04:30:00|21459|21419|21464.8|21424.8|21465.3|21425.3|21458.9|21418.9|0
1605674100000|2020-11-18 04:35:00|21464.7|21424.7|21452.8|21412.8|21464.7|21424.7|21452.5|21412.5|0
1605674400000|2020-11-18 04:40:00|21452.9|21412.9|21457|21417|21458.7|21418.7|21451|21411|0
1605674700000|2020-11-18 04:45:00|21456.8|21416.8|21462.6|21422.6|21462.6|21422.6|21456.5|21416.5|0
1605675000000|2020-11-18 04:50:00|21462.5|21422.5|21450.1|21410.1|21462.5|21422.5|21444.5|21404.5|0
1605675300000|2020-11-18 04:55:00|21450|21410|21456.1|21416.1|21456.1|21416.1|21449.7|21409.7|0
1605675600000|2020-11-18 05:00:00|21455.9|21415.9|21461.9|21421.9|21467.7|21427.7|21450.1|21410.1|0
1605675900000|2020-11-18 05:05:00|21461.8|21421.8|21473.5|21433.5|21473.5|21433.5|21461.8|21421.8|0
1605676200000|2020-11-18 05:10:00|21473.6|21433.6|21474.3|21434.3|21479.7|21439.7|21473.5|21433.5|0
1605676500000|2020-11-18 05:15:00|21474.5|21434.5|21459|21419|21480|21440|21459|21419|0
1605676800000|2020-11-18 05:20:00|21457.9|21417.9|21429.2|21389.2|21462.2|21422.2|21426.2|21386.2|0
1605677100000|2020-11-18 05:25:00|21428.2|21388.2|21417.2|21377.2|21428.2|21388.2|21407.6|21367.6|0
1605677400000|2020-11-18 05:30:00|21417.3|21377.3|21423.6|21383.6|21423.9|21383.9|21405.1|21365.1|0
1605677700000|2020-11-18 05:35:00|21423.5|21383.5|21423.6|21383.6|21424|21384|21412|21372|0
1605678000000|2020-11-18 05:40:00|21423.8|21383.8|21418.1|21378.1|21429.7|21389.7|21417.7|21377.7|0
1605678300000|2020-11-18 05:45:00|21418.3|21378.3|21423.8|21383.8|21424.1|21384.1|21417.8|21377.8|0
1605678600000|2020-11-18 05:50:00|21423.6|21383.6|21435.1|21395.1|21435.4|21395.4|21418|21378|0
1605678900000|2020-11-18 05:55:00|21432.3|21392.3|21429.4|21389.4|21435.4|21395.4|21423.2|21383.2|0
1605679200000|2020-11-18 06:00:00|21429.3|21389.3|21435.1|21395.1|21441.3|21401.3|21418|21378|0
1605679500000|2020-11-18 06:05:00|21436.1|21396.1|21441.2|21401.2|21441.2|21401.2|21423.3|21383.3|0
1605679800000|2020-11-18 06:10:00|21441|21401|21428.7|21388.7|21441|21401|21426.2|21386.2|0
1605680100000|2020-11-18 06:15:00|21428.8|21388.8|21429.3|21389.3|21434.8|21394.8|21428.7|21388.7|0
1605680400000|2020-11-18 06:20:00|21429.1|21389.1|21422.8|21382.8|21435.3|21395.3|21422.7|21382.7|0
1605680700000|2020-11-18 06:25:00|21422.7|21382.7|21396|21356|21422.7|21382.7|21389.9|21349.9|0
1605681000000|2020-11-18 06:30:00|21395.9|21355.9|21395.8|21355.8|21401.9|21361.9|21389.1|21349.1|0
1605681300000|2020-11-18 06:35:00|21393.8|21353.8|21396.2|21356.2|21396.7|21356.7|21390.3|21350.3|0
1605681600000|2020-11-18 06:40:00|21396.1|21356.1|21396|21356|21396.4|21356.4|21389.9|21349.9|0
1605681900000|2020-11-18 06:45:00|21395.9|21355.9|21401.3|21361.3|21402.4|21362.4|21395.7|21355.7|0
1605682200000|2020-11-18 06:50:00|21401.5|21361.5|21396.1|21356.1|21401.6|21361.6|21390.3|21350.3|0
1605682500000|2020-11-18 06:55:00|21396|21356|21407.4|21367.4|21407.4|21367.4|21396|21356|0
1605682800000|2020-11-18 07:00:00|21407.6|21367.6|21461.9|21446.9|21466.9|21451.9|21402.4|21362.4|49
1605683100000|2020-11-18 07:05:00|21456.9|21441.9|21446.9|21431.9|21456.9|21441.9|21441.9|21426.9|16
1605683400000|2020-11-18 07:10:00|21451.9|21436.9|21446.9|21431.9|21451.9|21436.9|21441.9|21426.9|18
1605683700000|2020-11-18 07:15:00|21441.9|21426.9|21451.9|21436.9|21451.9|21436.9|21441.9|21426.9|16
1605684000000|2020-11-18 07:20:00|21446.9|21431.9|21446.9|21431.9|21451.9|21436.9|21446.9|21431.9|20
1605684300000|2020-11-18 07:25:00|21441.9|21426.9|21451.9|21436.9|21451.9|21436.9|21431.9|21416.9|32
1605684600000|2020-11-18 07:30:00|21446.9|21431.9|21456.9|21441.9|21461.9|21446.9|21441.9|21426.9|39
1605684900000|2020-11-18 07:35:00|21461.9|21446.9|21466.9|21451.9|21476.9|21461.9|21461.9|21446.9|18
1605685200000|2020-11-18 07:40:00|21476.9|21461.9|21466.9|21451.9|21481.9|21466.9|21466.9|21451.9|55
1605685500000|2020-11-18 07:45:00|21476.9|21461.9|21486.9|21471.9|21486.9|21471.9|21471.9|21456.9|15
1605685800000|2020-11-18 07:50:00|21476.9|21461.9|21471.9|21456.9|21476.9|21461.9|21471.9|21456.9|10
1605686100000|2020-11-18 07:55:00|21466.9|21451.9|21446.9|21431.9|21466.9|21451.9|21446.9|21431.9|27
1605686400000|2020-11-18 08:00:00|21451.9|21436.9|21396.9|21381.9|21451.9|21436.9|21381.9|21366.9|424
1605686700000|2020-11-18 08:05:00|21391.9|21376.9|21446.9|21431.9|21446.9|21431.9|21371.9|21356.9|365
1605687000000|2020-11-18 08:10:00|21441.9|21426.9|21446.9|21431.9|21456.9|21441.9|21416.9|21401.9|258
1605687300000|2020-11-18 08:15:00|21451.9|21436.9|21521.9|21506.9|21526.9|21511.9|21451.9|21436.9|404
1605687600000|2020-11-18 08:20:00|21526.9|21511.9|21571.9|21556.9|21571.9|21556.9|21521.9|21506.9|351
1605687900000|2020-11-18 08:25:00|21576.9|21561.9|21556.9|21541.9|21586.9|21571.9|21556.9|21541.9|379
1605688200000|2020-11-18 08:30:00|21561.9|21546.9|21546.9|21531.9|21566.9|21551.9|21546.9|21531.9|241
1605688500000|2020-11-18 08:35:00|21541.9|21526.9|21546.9|21531.9|21566.9|21551.9|21541.9|21526.9|144
1605688800000|2020-11-18 08:40:00|21547.8|21532.8|21552.8|21537.8|21552.8|21537.8|21532.8|21517.8|131
1605689100000|2020-11-18 08:45:00|21557.8|21542.8|21552.8|21537.8|21562.8|21547.8|21537.8|21522.8|164
1605689400000|2020-11-18 08:50:00|21557.8|21542.8|21567.8|21552.8|21572.8|21557.8|21547.8|21532.8|106
1605689700000|2020-11-18 08:55:00|21572.8|21557.8|21552.8|21537.8|21577.8|21562.8|21552.8|21537.8|127
1605690000000|2020-11-18 09:00:00|21557.8|21542.8|21572.8|21557.8|21572.8|21557.8|21557.8|21542.8|127
1605690300000|2020-11-18 09:05:00|21567.8|21552.8|21567.8|21552.8|21587.8|21572.8|21562.8|21547.8|198
1605690600000|2020-11-18 09:10:00|21572.8|21557.8|21592.8|21577.8|21597.8|21582.8|21572.8|21557.8|167
1605690900000|2020-11-18 09:15:00|21597.8|21582.8|21627.8|21612.8|21627.8|21612.8|21597.8|21582.8|214
1605691200000|2020-11-18 09:20:00|21622.8|21607.8|21622.8|21607.8|21627.8|21612.8|21612.8|21597.8|251
1605691500000|2020-11-18 09:25:00|21617.8|21602.8|21612.8|21597.8|21627.8|21612.8|21612.8|21597.8|97
1605691800000|2020-11-18 09:30:00|21607.8|21592.8|21592.8|21577.8|21607.8|21592.8|21592.8|21577.8|138
1605692100000|2020-11-18 09:35:00|21597.8|21582.8|21617.8|21602.8|21617.8|21602.8|21597.8|21582.8|121
1605692400000|2020-11-18 09:40:00|21622.8|21607.8|21622.8|21607.8|21627.8|21612.8|21607.8|21592.8|93
1605692700000|2020-11-18 09:45:00|21627.8|21612.8|21632.8|21617.8|21642.8|21627.8|21627.8|21612.8|138
1605693000000|2020-11-18 09:50:00|21637.8|21622.8|21657.8|21642.8|21662.8|21647.8|21637.8|21622.8|238
1605693300000|2020-11-18 09:55:00|21662.8|21647.8|21642.8|21627.8|21662.8|21647.8|21637.8|21622.8|116
1605693600000|2020-11-18 10:00:00|21647.8|21632.8|21657.8|21642.8|21662.8|21647.8|21647.8|21632.8|151
1605693900000|2020-11-18 10:05:00|21662.8|21647.8|21647.8|21632.8|21667.8|21652.8|21647.8|21632.8|162
1605694200000|2020-11-18 10:10:00|21642.8|21627.8|21647.8|21632.8|21647.8|21632.8|21632.8|21617.8|140
1605694500000|2020-11-18 10:15:00|21642.8|21627.8|21617.8|21602.8|21652.8|21637.8|21617.8|21602.8|154
1605694800000|2020-11-18 10:20:00|21612.8|21597.8|21607.8|21592.8|21612.8|21597.8|21597.8|21582.8|144
1605695100000|2020-11-18 10:25:00|21602.8|21587.8|21602.8|21587.8|21607.8|21592.8|21597.8|21582.8|85
1605695400000|2020-11-18 10:30:00|21597.8|21582.8|21592.8|21577.8|21597.8|21582.8|21582.8|21567.8|184
1605695700000|2020-11-18 10:35:00|21597.8|21582.8|21597.8|21582.8|21602.8|21587.8|21587.8|21572.8|164
1605696000000|2020-11-18 10:40:00|21592.8|21577.8|21587.8|21572.8|21602.8|21587.8|21587.8|21572.8|131
1605696300000|2020-11-18 10:45:00|21582.8|21567.8|21577.8|21562.8|21582.8|21567.8|21562.8|21547.8|141
1605696600000|2020-11-18 10:50:00|21572.8|21557.8|21557.8|21542.8|21572.8|21557.8|21552.8|21537.8|159
1605696900000|2020-11-18 10:55:00|21562.8|21547.8|21567.8|21552.8|21567.8|21552.8|21557.8|21542.8|106
1605697200000|2020-11-18 11:00:00|21562.8|21547.8|21562.8|21547.8|21577.8|21562.8|21557.8|21542.8|113
1605697500000|2020-11-18 11:05:00|21567.8|21552.8|21577.8|21562.8|21582.8|21567.8|21567.8|21552.8|94
1605697800000|2020-11-18 11:10:00|21582.8|21567.8|21582.8|21567.8|21592.8|21577.8|21577.8|21562.8|86
1605698100000|2020-11-18 11:15:00|21587.8|21572.8|21557.8|21542.8|21592.8|21577.8|21552.8|21537.8|80
1605698400000|2020-11-18 11:20:00|21552.8|21537.8|21547.8|21532.8|21552.8|21537.8|21532.8|21517.8|110
1605698700000|2020-11-18 11:25:00|21552.8|21537.8|21567.8|21552.8|21572.8|21557.8|21542.8|21527.8|816
1605699000000|2020-11-18 11:30:00|21562.8|21547.8|21562.8|21547.8|21572.8|21557.8|21562.8|21547.8|44
1605699300000|2020-11-18 11:35:00|21557.8|21542.8|21537.8|21522.8|21562.8|21547.8|21532.8|21517.8|118
1605699600000|2020-11-18 11:40:00|21532.8|21517.8|21542.8|21527.8|21542.8|21527.8|21532.8|21517.8|61
1605699900000|2020-11-18 11:45:00|21547.8|21532.8|21622.8|21607.8|21627.8|21612.8|21542.8|21527.8|427
1605700200000|2020-11-18 11:50:00|21617.8|21602.8|21562.8|21547.8|21617.8|21602.8|21562.8|21547.8|122
1605700500000|2020-11-18 11:55:00|21557.8|21542.8|21557.8|21542.8|21562.8|21547.8|21547.8|21532.8|76
1605700800000|2020-11-18 12:00:00|21562.8|21547.8|21577.8|21562.8|21582.8|21567.8|21557.8|21542.8|101
1605701100000|2020-11-18 12:05:00|21582.8|21567.8|21612.8|21597.8|21612.8|21597.8|21582.8|21567.8|172
1605701400000|2020-11-18 12:10:00|21617.8|21602.8|21587.8|21572.8|21617.8|21602.8|21587.8|21572.8|136
1605701700000|2020-11-18 12:15:00|21597.8|21582.8|21587.8|21572.8|21597.8|21582.8|21582.8|21567.8|84
1605702000000|2020-11-18 12:20:00|21592.8|21577.8|21602.8|21587.8|21607.8|21592.8|21592.8|21577.8|379
1605702300000|2020-11-18 12:25:00|21607.8|21592.8|21602.8|21587.8|21612.8|21597.8|21602.8|21587.8|65
1605702600000|2020-11-18 12:30:00|21597.8|21582.8|21602.8|21587.8|21602.8|21587.8|21592.8|21577.8|42
1605702900000|2020-11-18 12:35:00|21597.8|21582.8|21612.8|21597.8|21612.8|21597.8|21592.8|21577.8|60
1605703200000|2020-11-18 12:40:00|21612.9|21597.9|21602.9|21587.9|21617.9|21602.9|21597.9|21582.9|53
1605703500000|2020-11-18 12:45:00|21597.9|21582.9|21597.9|21582.9|21602.9|21587.9|21587.9|21572.9|105
1605703800000|2020-11-18 12:50:00|21592.9|21577.9|21597.9|21582.9|21597.9|21582.9|21577.9|21562.9|82
1605704100000|2020-11-18 12:55:00|21602.9|21587.9|21597.9|21582.9|21602.9|21587.9|21592.9|21577.9|96
1605704400000|2020-11-18 13:00:00|21602.9|21587.9|21582.9|21567.9|21602.9|21587.9|21582.9|21567.9|252
1605704700000|2020-11-18 13:05:00|21577.9|21562.9|21577.9|21562.9|21577.9|21562.9|21572.9|21557.9|62
1605705000000|2020-11-18 13:10:00|21572.9|21557.9|21582.9|21567.9|21582.9|21567.9|21567.9|21552.9|71
1605705300000|2020-11-18 13:15:00|21577.9|21562.9|21577.9|21562.9|21587.9|21572.9|21572.9|21557.9|51
1605705600000|2020-11-18 13:20:00|21572.9|21557.9|21567.9|21552.9|21572.9|21557.9|21567.9|21552.9|35
1605705900000|2020-11-18 13:25:00|21572.9|21557.9|21582.9|21567.9|21592.9|21577.9|21572.9|21557.9|44
1605706200000|2020-11-18 13:30:00|21577.9|21562.9|21582.9|21567.9|21582.9|21567.9|21572.9|21557.9|62
1605706500000|2020-11-18 13:35:00|21587.9|21572.9|21567.9|21552.9|21587.9|21572.9|21567.9|21552.9|63
1605706800000|2020-11-18 13:40:00|21572.9|21557.9|21572.9|21557.9|21572.9|21557.9|21567.9|21552.9|44
1605707100000|2020-11-18 13:45:00|21567.9|21552.9|21587.9|21572.9|21587.9|21572.9|21557.9|21542.9|53
1605707400000|2020-11-18 13:50:00|21582.9|21567.9|21592.9|21577.9|21592.9|21577.9|21577.9|21562.9|41
1605707700000|2020-11-18 13:55:00|21597.9|21582.9|21597.9|21582.9|21607.9|21592.9|21597.9|21582.9|68
1605708000000|2020-11-18 14:00:00|21602.9|21587.9|21602.9|21587.9|21607.9|21592.9|21597.9|21582.9|79
1605708300000|2020-11-18 14:05:00|21607.9|21592.9|21607.9|21592.9|21612.9|21597.9|21602.9|21587.9|70
1605708600000|2020-11-18 14:10:00|21612.9|21597.9|21602.9|21587.9|21617.9|21602.9|21602.9|21587.9|193
1605708900000|2020-11-18 14:15:00|21597.9|21582.9|21592.9|21577.9|21597.9|21582.9|21582.9|21567.9|121
1605709200000|2020-11-18 14:20:00|21597.9|21582.9|21607.9|21592.9|21607.9|21592.9|21592.9|21577.9|90
1605709500000|2020-11-18 14:25:00|21612.9|21597.9|21597.9|21582.9|21612.9|21597.9|21582.9|21567.9|106
1605709800000|2020-11-18 14:30:00|21602.9|21587.9|21607.9|21592.9|21607.9|21592.9|21592.9|21577.9|108
1605710100000|2020-11-18 14:35:00|21597.9|21582.9|21612.9|21597.9|21622.9|21607.9|21597.9|21582.9|160
1605710400000|2020-11-18 14:40:00|21617.9|21602.9|21592.9|21577.9|21617.9|21602.9|21587.9|21572.9|211
1605710700000|2020-11-18 14:45:00|21587.9|21572.9|21587.9|21572.9|21587.9|21572.9|21577.9|21562.9|163
1605711000000|2020-11-18 14:50:00|21592.9|21577.9|21582.9|21567.9|21597.9|21582.9|21577.9|21562.9|170
1605711300000|2020-11-18 14:55:00|21587.9|21572.9|21612.9|21597.9|21612.9|21597.9|21582.9|21567.9|119
1605711600000|2020-11-18 15:00:00|21617.9|21602.9|21612.9|21597.9|21622.9|21607.9|21607.9|21592.9|121
1605711900000|2020-11-18 15:05:00|21607.9|21592.9|21602.9|21587.9|21617.9|21602.9|21597.9|21582.9|73
1605712200000|2020-11-18 15:10:00|21604.8|21589.8|21634.8|21619.8|21644.8|21629.8|21604.8|21589.8|289
1605712500000|2020-11-18 15:15:00|21629.8|21614.8|21614.8|21599.8|21634.8|21619.8|21614.8|21599.8|108
1605712800000|2020-11-18 15:20:00|21609.8|21594.8|21644.8|21629.8|21649.8|21634.8|21609.8|21594.8|133
1605713100000|2020-11-18 15:25:00|21639.8|21624.8|21644.8|21629.8|21649.8|21634.8|21634.8|21619.8|141
1605713400000|2020-11-18 15:30:00|21639.8|21624.8|21624.8|21609.8|21639.8|21624.8|21624.8|21609.8|125
1605713700000|2020-11-18 15:35:00|21629.8|21614.8|21619.8|21604.8|21629.8|21614.8|21609.8|21594.8|121
1605714000000|2020-11-18 15:40:00|21624.8|21609.8|21619.8|21604.8|21629.8|21614.8|21619.8|21604.8|110
1605714300000|2020-11-18 15:45:00|21624.8|21609.8|21629.8|21614.8|21629.8|21614.8|21619.8|21604.8|105
1605714600000|2020-11-18 15:50:00|21624.8|21609.8|21624.8|21609.8|21629.8|21614.8|21619.8|21604.8|79
1605714900000|2020-11-18 15:55:00|21614.8|21599.8|21609.8|21594.8|21614.8|21599.8|21604.8|21589.8|107
1605715200000|2020-11-18 16:00:00|21604.8|21589.8|21614.8|21599.8|21619.8|21604.8|21604.8|21589.8|443
1605715500000|2020-11-18 16:05:00|21609.8|21594.8|21614.8|21599.8|21619.8|21604.8|21609.8|21594.8|93
1605715800000|2020-11-18 16:10:00|21619.8|21604.8|21634.8|21619.8|21634.8|21619.8|21619.8|21604.8|87
1605716100000|2020-11-18 16:15:00|21629.8|21614.8|21619.8|21604.8|21629.8|21614.8|21614.8|21599.8|143
1605716400000|2020-11-18 16:20:00|21624.8|21609.8|21619.8|21604.8|21624.8|21609.8|21614.8|21599.8|112
1605716700000|2020-11-18 16:25:00|21624.8|21609.8|21629.8|21614.8|21639.8|21624.8|21619.8|21604.8|634
1605717000000|2020-11-18 16:30:00|21634.8|21619.8|21624.8|21609.8|21634.8|21619.8|21599.8|21584.8|444
1605717300000|2020-11-18 16:35:00|21629.8|21614.8|21614.8|21599.8|21629.8|21614.8|21614.8|21599.8|234
1605717600000|2020-11-18 16:40:00|21619.8|21604.8|21624.8|21609.8|21624.8|21609.8|21614.8|21599.8|44
1605717900000|2020-11-18 16:45:00|21619.8|21604.8|21629.8|21614.8|21629.8|21614.8|21619.8|21604.8|61
1605718200000|2020-11-18 16:50:00|21634.8|21604.8|21634.8|21614.8|21634.8|21614.8|21629.8|21604.8|2
1605718500000|2020-11-18 16:55:00|21639.8|21609.8|21644.8|21624.8|21649.8|21629.8|21634.8|21609.8|48
1605718800000|2020-11-18 17:00:00|21649.8|21629.8|21649.8|21624.8|21659.8|21639.8|21649.8|21624.8|41
1605719100000|2020-11-18 17:05:00|21654.8|21629.8|21654.8|21634.8|21659.8|21634.8|21654.8|21629.8|8
1605719400000|2020-11-18 17:10:00|21649.8|21629.8|21649.8|21624.8|21649.8|21629.8|21644.8|21624.8|11
1605719700000|2020-11-18 17:15:00|21644.8|21629.8|21644.8|21619.8|21649.8|21629.8|21644.8|21619.8|7
1605720000000|2020-11-18 17:20:00|21649.8|21624.8|21649.8|21624.8|21649.8|21629.8|21644.8|21624.8|9
1605720300000|2020-11-18 17:25:00|21644.8|21619.8|21644.8|21619.8|21644.8|21624.8|21639.8|21619.8|9
1605720600000|2020-11-18 17:30:00||21624.8||21619.8||21624.8||21619.8|3
1605720900000|2020-11-18 17:35:00|21639.8|21624.8|21654.8|21629.8|21654.8|21629.8|21639.8|21619.8|19
1605721200000|2020-11-18 17:40:00|21649.8|21634.8|21654.8|21634.8|21654.8|21634.8|21649.8|21629.8|7
1605721500000|2020-11-18 17:45:00|21649.8|21629.8|21649.8|21629.8|21649.8|21629.8|21644.8|21624.8|6
1605721800000|2020-11-18 17:50:00|21654.8|21624.8|21644.8|21619.8|21654.8|21624.8|21639.8|21619.8|8
1605722100000|2020-11-18 17:55:00|21639.8|21614.8|21639.8|21614.8|21644.8|21619.8|21639.8|21614.8|25
1605722400000|2020-11-18 18:00:00|21644.8|21619.8|21644.8|21619.8|21644.8|21619.8|21644.8|21614.8|3
1605722700000|2020-11-18 18:05:00|21649.8|21624.8|21649.8|21624.8|21649.8|21624.8|21649.8|21624.8|1
1605723000000|2020-11-18 18:10:00|21644.8|21619.8|21644.8|21619.8|21649.8|21619.8|21644.8|21619.8|2
1605723300000|2020-11-18 18:15:00|21639.8|21614.8|21639.8|21614.8|21644.8|21614.8|21634.8|21614.8|14
1605723600000|2020-11-18 18:20:00|21634.8|21619.8|21639.8|21619.8|21639.8|21619.8|21634.8|21614.8|3
1605723900000|2020-11-18 18:25:00|21634.8|21614.8|21619.8|21599.8|21639.8|21614.8|21619.8|21599.8|35
1605724200000|2020-11-18 18:30:00|21624.8|21604.8|21624.8|21604.8|21624.8|21604.8|21619.8|21599.8|10
1605724500000|2020-11-18 18:35:00|21629.8|21609.8|21639.8|21614.8|21639.8|21619.8|21629.8|21604.8|6
1605724800000|2020-11-18 18:40:00|21634.8|21619.8|21629.8|21604.8|21634.8|21619.8|21629.8|21604.8|4
1605725100000|2020-11-18 18:45:00|21624.8|21599.8|21609.8|21589.8|21624.8|21599.8|21609.8|21589.8|17
1605725400000|2020-11-18 18:50:00|21604.8|21584.8|21614.8|21594.8|21624.8|21599.8|21604.8|21584.8|12
1605725700000|2020-11-18 18:55:00|21619.8|21589.8|21619.8|21594.8|21619.8|21594.8|21604.8|21584.8|10
1605726000000|2020-11-18 19:00:00|21614.8|21599.8|21619.8|21594.8|21629.8|21609.8|21614.8|21594.8|9
1605726300000|2020-11-18 19:05:00|21624.8|21599.8|21624.8|21599.8|21624.8|21604.8|21619.8|21594.8|2
1605726600000|2020-11-18 19:10:00|21619.8|21594.8|21614.8|21589.8|21623.8|21595.8|21609.8|21584.8|2
1605726900000|2020-11-18 19:15:00|21609.8|21584.8|21599.8|21574.8|21609.8|21589.8|21599.8|21574.8|13
1605727200000|2020-11-18 19:20:00|21594.8|21579.8|21579.8|21559.8|21599.8|21579.8|21574.8|21554.8|33
1605727500000|2020-11-18 19:25:00|21584.8|21564.8|21579.8|21564.8|21589.8|21569.8|21579.8|21554.8|47
1605727800000|2020-11-18 19:30:00|21589.8|21574.8|21594.8|21579.8|21594.8|21579.8|21579.8|21564.8|9
1605728100000|2020-11-18 19:35:00|21589.8|21574.8|21589.8|21574.8|21589.8|21574.8|21589.8|21574.8|2
1605728400000|2020-11-18 19:40:00|21599.8|21584.8|21609.8|21594.8|21609.8|21594.8|21599.8|21584.8|5
1605728700000|2020-11-18 19:45:00|21599.8|21584.8|21599.8|21584.8|21599.8|21584.8|21599.8|21584.8|6
1605729300000|2020-11-18 19:55:00|21609.8|21594.8|21594.8|21579.8|21609.8|21594.8|21594.8|21579.8|13
1605729600000|2020-11-18 20:00:00|21589.8|21574.8|21584.8|21569.8|21589.8|21574.8|21584.8|21569.8|4
1605729900000|2020-11-18 20:05:00|21589.8|21574.8|21599.8|21584.8|21599.8|21584.8|21589.8|21574.8|9
1605730200000|2020-11-18 20:10:00|21619.8|21604.8|21614.8|21599.8|21619.8|21604.8|21614.8|21599.8|6
1605730500000|2020-11-18 20:15:00|21609.8|21594.8|21604.8|21589.8|21614.8|21599.8|21604.8|21589.8|6
1605730800000|2020-11-18 20:20:00|21594.8|21579.8|21594.8|21579.8|21594.8|21579.8|21589.8|21574.8|29
1605731100000|2020-11-18 20:25:00|21589.8|21574.8|21584.8|21569.8|21589.8|21574.8|21579.8|21564.8|14
1605731400000|2020-11-18 20:30:00|21574.8|21559.8|21589.8|21574.8|21589.8|21574.8|21554.8|21539.8|45
1605731700000|2020-11-18 20:35:00|21584.8|21569.8|21554.8|21539.8|21584.8|21569.8|21554.8|21539.8|66
1605732000000|2020-11-18 20:40:00|21549.8|21534.8|21534.8|21519.8|21549.8|21534.8|21534.8|21519.8|28
1605732300000|2020-11-18 20:45:00|21549.8|21534.8|21529.8|21514.8|21549.8|21534.8|21529.8|21514.8|38
1605732600000|2020-11-18 20:50:00|21539.8|21524.8|21509.8|21494.8|21539.8|21524.8|21499.8|21484.8|44
1605732900000|2020-11-18 20:55:00|21514.8|21499.8|21494.8|21479.8|21514.8|21499.8|21494.8|21479.8|15
1605733200000|2020-11-18 21:00:00|21506.1|21466.1|21517.1|21477.1|21529.5|21489.5|21499.3|21459.3|0
1605733500000|2020-11-18 21:05:00|21517.4|21477.4|21503|21463|21521.4|21481.4|21483.1|21443.1|0
1605733800000|2020-11-18 21:10:00|21503.2|21463.2|21491|21451|21508.6|21468.6|21481.7|21441.7|0
1605734100000|2020-11-18 21:15:00|21490.7|21450.7|21490.2|21450.2|21491.2|21451.2|21487.6|21447.6|0
1605734400000|2020-11-18 21:20:00|21490.7|21450.7|21498.5|21458.5|21500.6|21460.6|21489.7|21449.7|0
1605734700000|2020-11-18 21:25:00|21499.5|21459.5|21517.9|21477.9|21519.5|21479.5|21498.5|21458.5|0
1605735000000|2020-11-18 21:30:00|21518.1|21478.1|21491.1|21451.1|21519.7|21479.7|21481.8|21441.8|0
1605735300000|2020-11-18 21:35:00|21491.3|21451.3|21507.3|21467.3|21516.6|21476.6|21485.5|21445.5|0
1605735600000|2020-11-18 21:40:00|21507.5|21467.5|21501.7|21461.7|21509.8|21469.8|21497.9|21457.9|0
1605735900000|2020-11-18 21:45:00|21501.5|21461.5|21516.1|21476.1|21518.6|21478.6|21496.7|21456.7|0
1605736200000|2020-11-18 21:50:00|21516.3|21476.3|21521.1|21481.1|21527.9|21487.9|21516.3|21476.3|0
1605736500000|2020-11-18 21:55:00|21521.3|21481.3|21515.3|21475.3|21524.2|21484.2|21514.3|21474.3|0
1605736800000|2020-11-18 22:00:00|21515.5|21475.5|21515.5|21475.5|21517.6|21477.6|21515|21475|0
1605737100000|2020-11-18 22:05:00|21516|21476|21516.5|21476.5|21517|21477|21515|21475|0
1605737400000|2020-11-18 22:10:00|21517|21477|21518.1|21478.1|21518.6|21478.6|21517|21477|0
1605737700000|2020-11-18 22:15:00|21519.1|21479.1|21518.6|21478.6|21520.7|21480.7|21517|21477|0
1605738000000|2020-11-18 22:20:00|21519.1|21479.1|21518.1|21478.1|21520.1|21480.1|21517|21477|0
1605738300000|2020-11-18 22:25:00|21518.6|21478.6|21517|21477|21518.6|21478.6|21515.5|21475.5|0
1605738600000|2020-11-18 22:30:00|21516.5|21476.5|21518.1|21478.1|21518.1|21478.1|21516.5|21476.5|0
1605738900000|2020-11-18 22:35:00|21517.6|21477.6|21518.6|21478.6|21519.6|21479.6|21517.6|21477.6|0
1605739200000|2020-11-18 22:40:00|21518.1|21478.1|21513.7|21473.7|21518.1|21478.1|21512.6|21472.6|0
1605739500000|2020-11-18 22:45:00|21512.6|21472.6|21512.6|21472.6|21514.2|21474.2|21512.6|21472.6|0
1605739800000|2020-11-18 22:50:00|21513.7|21473.7|21513.1|21473.1|21514.7|21474.7|21513.1|21473.1|0
1605740100000|2020-11-18 22:55:00|21514.2|21474.2|21516.8|21476.8|21517.3|21477.3|21514.2|21474.2|0
1605740400000|2020-11-18 23:00:00|21517.9|21477.9|21540|21500|21545.6|21505.6|21517.9|21477.9|0
1605740700000|2020-11-18 23:05:00|21540.5|21500.5|21546.9|21506.9|21546.9|21506.9|21540|21500|0
1605741000000|2020-11-18 23:10:00|21547.1|21507.1|21544.6|21504.6|21552.7|21512.7|21542.7|21502.7|0
1605741300000|2020-11-18 23:15:00|21544.5|21504.5|21543.4|21503.4|21550.9|21510.9|21542.8|21502.8|0
1605741600000|2020-11-18 23:20:00|21543.5|21503.5|21542.2|21502.2|21548.4|21508.4|21534.7|21494.7|0
1605741900000|2020-11-18 23:25:00|21542.3|21502.3|21542.2|21502.2|21542.8|21502.8|21539|21499|0
1605742200000|2020-11-18 23:30:00|21542.5|21502.5|21552.9|21512.9|21562|21522|21542.5|21502.5|0
1605742500000|2020-11-18 23:35:00|21553.9|21513.9|21557.1|21517.1|21560.8|21520.8|21547.1|21507.1|0
1605742800000|2020-11-18 23:40:00|21557|21517|21553.3|21513.3|21557.7|21517.7|21552.7|21512.7|0
1605743100000|2020-11-18 23:45:00|21553.4|21513.4|21553.9|21513.9|21555.2|21515.2|21545.8|21505.8|0
1605743400000|2020-11-18 23:50:00|21553.8|21513.8|21556.5|21516.5|21556.5|21516.5|21549.6|21509.6|0
1605743700000|2020-11-18 23:55:00|21556.3|21516.3|21532.9|21492.9|21559.5|21519.5|21530.1|21490.1|0
1605744000000|2020-11-19 00:00:00|21533.9|21493.9|21540.8|21500.8|21545.8|21505.8|21523.6|21483.6|0
1605744300000|2020-11-19 00:05:00|21540.6|21500.6|21520.3|21480.3|21540.6|21500.6|21517.3|21477.3|0
1605744600000|2020-11-19 00:10:00|21520.4|21480.4|21519.6|21479.6|21522.8|21482.8|21509.5|21469.5|0
1605744900000|2020-11-19 00:15:00|21519.7|21479.7|21536.7|21496.7|21536.9|21496.9|21518.4|21478.4|0
1605745200000|2020-11-19 00:20:00|21536.6|21496.6|21524.3|21484.3|21536.9|21496.9|21524.2|21484.2|0
1605745500000|2020-11-19 00:25:00|21524.2|21484.2|21499.1|21459.1|21524.3|21484.3|21497.8|21457.8|0
1605745800000|2020-11-19 00:30:00|21498.9|21458.9|21510.9|21470.9|21516.9|21476.9|21498.9|21458.9|0
1605746100000|2020-11-19 00:35:00|21510.8|21470.8|21523.9|21483.9|21523.9|21483.9|21510.8|21470.8|0
1605746400000|2020-11-19 00:40:00|21524|21484|21512.5|21472.5|21524.5|21484.5|21512.4|21472.4|0
1605746700000|2020-11-19 00:45:00|21512.4|21472.4|21524.8|21484.8|21536.1|21496.1|21512.4|21472.4|0
1605747000000|2020-11-19 00:50:00|21524.6|21484.6|21521.9|21481.9|21525|21485|21518.6|21478.6|0
1605747300000|2020-11-19 00:55:00|21520.8|21480.8|21505.9|21465.9|21520.8|21480.8|21499.4|21459.4|0
1605747600000|2020-11-19 01:00:00|21506.1|21466.1|21515|21475|21518.2|21478.2|21500.1|21460.1|0
1605747900000|2020-11-19 01:05:00|21515.1|21475.1|21523.6|21483.6|21524.2|21484.2|21511.8|21471.8|0
1605748200000|2020-11-19 01:10:00|21523.7|21483.7|21529.2|21489.2|21529.5|21489.5|21517.9|21477.9|0
1605748500000|2020-11-19 01:15:00|21527.2|21487.2|21545.6|21505.6|21548.5|21508.5|21523.3|21483.3|0
1605748800000|2020-11-19 01:20:00|21545.7|21505.7|21548.7|21508.7|21548.7|21508.7|21539.6|21499.6|0
1605749100000|2020-11-19 01:25:00|21548.5|21508.5|21547.6|21507.6|21548.5|21508.5|21541.6|21501.6|0
1605749400000|2020-11-19 01:30:00|21547.8|21507.8|21542.5|21502.5|21554.8|21514.8|21530.4|21490.4|0
1605749700000|2020-11-19 01:35:00|21542.4|21502.4|21536.5|21496.5|21542.5|21502.5|21530.3|21490.3|0
1605750000000|2020-11-19 01:40:00|21536.6|21496.6|21518.3|21478.3|21536.7|21496.7|21512.2|21472.2|0
1605750300000|2020-11-19 01:45:00|21518.5|21478.5|21530.4|21490.4|21530.4|21490.4|21518.5|21478.5|0
1605750600000|2020-11-19 01:50:00|21530.6|21490.6|21548.7|21508.7|21554.9|21514.9|21530.3|21490.3|0
1605750900000|2020-11-19 01:55:00|21548.6|21508.6|21543|21503|21554.6|21514.6|21542.7|21502.7|0
1605751200000|2020-11-19 02:00:00|21542.8|21502.8|21539.8|21499.8|21548.8|21508.8|21536.9|21496.9|0
1605751500000|2020-11-19 02:05:00|21538.7|21498.7|21533.4|21493.4|21545.5|21505.5|21530.6|21490.6|0
1605751800000|2020-11-19 02:10:00|21533.5|21493.5|21524.5|21484.5|21536.6|21496.6|21518.5|21478.5|0
1605752100000|2020-11-19 02:15:00|21524.4|21484.4|21527.8|21487.8|21530.7|21490.7|21524.3|21484.3|0
1605752400000|2020-11-19 02:20:00|21526.8|21486.8|21515.7|21475.7|21530.7|21490.7|21512.8|21472.8|0
1605752700000|2020-11-19 02:25:00|21515.9|21475.9|21513.1|21473.1|21524.9|21484.9|21512.7|21472.7|0
1605753000000|2020-11-19 02:30:00|21513|21473|21519.1|21479.1|21519.2|21479.2|21500.8|21460.8|0
1605753300000|2020-11-19 02:35:00|21519.2|21479.2|21519.1|21479.1|21525.2|21485.2|21518.9|21478.9|0
1605753600000|2020-11-19 02:40:00|21519.2|21479.2|21542.7|21502.7|21542.7|21502.7|21519.1|21479.1|0
1605753900000|2020-11-19 02:45:00|21542.8|21502.8|21542.1|21502.1|21548.2|21508.2|21536.3|21496.3|0
1605754200000|2020-11-19 02:50:00|21542.2|21502.2|21542.2|21502.2|21542.4|21502.4|21536.4|21496.4|0
1605754500000|2020-11-19 02:55:00|21542.4|21502.4|21515.6|21475.6|21542.4|21502.4|21507.1|21467.1|0
1605754800000|2020-11-19 03:00:00|21515.5|21475.5|21524.5|21484.5|21524.6|21484.6|21512.8|21472.8|0
1605755100000|2020-11-19 03:05:00|21524.3|21484.3|21512.4|21472.4|21524.5|21484.5|21506.8|21466.8|0
1605755400000|2020-11-19 03:10:00|21512.3|21472.3|21481.3|21441.3|21512.6|21472.6|21481.1|21441.1|0
1605755700000|2020-11-19 03:15:00|21481.2|21441.2|21493.8|21453.8|21500|21460|21481.2|21441.2|0
1605756000000|2020-11-19 03:20:00|21493.9|21453.9|21494.4|21454.4|21505.6|21465.6|21493.9|21453.9|0
1605756300000|2020-11-19 03:25:00|21495.5|21455.5|21511.3|21471.3|21511.5|21471.5|21494.4|21454.4|0
1605756600000|2020-11-19 03:30:00|21511.5|21471.5|21508.4|21468.4|21511.8|21471.8|21500|21460|0
1605756900000|2020-11-19 03:35:00|21509.4|21469.4|21514.8|21474.8|21517.7|21477.7|21508.4|21468.4|0
1605757200000|2020-11-19 03:40:00|21515.9|21475.9|21512.4|21472.4|21517.7|21477.7|21506.1|21466.1|0
1605757500000|2020-11-19 03:45:00|21512.3|21472.3|21509.1|21469.1|21515.1|21475.1|21506.1|21466.1|0
1605757800000|2020-11-19 03:50:00|21508.1|21468.1|21518.5|21478.5|21521.7|21481.7|21506.4|21466.4|0
1605758100000|2020-11-19 03:55:00|21518.6|21478.6|21506.7|21466.7|21518.6|21478.6|21500.7|21460.7|0
1605758400000|2020-11-19 04:00:00|21508.8|21468.8|21506.4|21466.4|21512.5|21472.5|21506.2|21466.2|0
1605758700000|2020-11-19 04:05:00|21506.5|21466.5|21513.1|21473.1|21518.9|21478.9|21506.4|21466.4|0
1605759000000|2020-11-19 04:10:00|21513|21473|21518.6|21478.6|21518.8|21478.8|21512.8|21472.8|0
1605759300000|2020-11-19 04:15:00|21518.8|21478.8|21519.1|21479.1|21519.5|21479.5|21513.3|21473.3|0
1605759600000|2020-11-19 04:20:00|21518.1|21478.1|21519.1|21479.1|21519.1|21479.1|21513.1|21473.1|0
1605759900000|2020-11-19 04:25:00|21519.2|21479.2|21518.9|21478.9|21524.8|21484.8|21518.8|21478.8|0
1605760200000|2020-11-19 04:30:00|21519|21479|21513|21473|21519.4|21479.4|21507.3|21467.3|0
1605760500000|2020-11-19 04:35:00|21512.8|21472.8|21513|21473|21513.3|21473.3|21507.2|21467.2|0
1605760800000|2020-11-19 04:40:00|21512.9|21472.9|21523.4|21483.4|21523.4|21483.4|21512.9|21472.9|0
1605761100000|2020-11-19 04:45:00|21523.5|21483.5|21529|21489|21529.1|21489.1|21523.1|21483.1|0
1605761400000|2020-11-19 04:50:00|21528.9|21488.9|21523.1|21483.1|21528.9|21488.9|21522.9|21482.9|0
1605761700000|2020-11-19 04:55:00|21523.2|21483.2|21523.2|21483.2|21523.4|21483.4|21522.8|21482.8|0
1605762000000|2020-11-19 05:00:00|21523.1|21483.1|21528.9|21488.9|21529.4|21489.4|21517|21477|0
1605762300000|2020-11-19 05:05:00|21528.8|21488.8|21534.7|21494.7|21534.7|21494.7|21522.8|21482.8|0
1605762600000|2020-11-19 05:10:00|21534.6|21494.6|21523.1|21483.1|21535|21495|21522.9|21482.9|0
1605762900000|2020-11-19 05:15:00|21523.2|21483.2|21534.7|21494.7|21534.9|21494.9|21523.2|21483.2|0
1605763200000|2020-11-19 05:20:00|21534.6|21494.6|21535.1|21495.1|21535.3|21495.3|21528.8|21488.8|0
1605763500000|2020-11-19 05:25:00|21535.2|21495.2|21535.1|21495.1|21535.3|21495.3|21529.2|21489.2|0
1605763800000|2020-11-19 05:30:00|21535|21495|21535.6|21495.6|21541.2|21501.2|21534.8|21494.8|0
1605764100000|2020-11-19 05:35:00|21535.7|21495.7|21560.8|21520.8|21561.1|21521.1|21535.6|21495.6|0
1605764400000|2020-11-19 05:40:00|21560.7|21520.7|21560.5|21520.5|21563.6|21523.6|21554.9|21514.9|0
1605764700000|2020-11-19 05:45:00|21560.6|21520.6|21554.9|21514.9|21561|21521|21554.7|21514.7|0
1605765000000|2020-11-19 05:50:00|21554.7|21514.7|21554.7|21514.7|21560.7|21520.7|21549|21509|0
1605765300000|2020-11-19 05:55:00|21554.6|21514.6|21542.9|21502.9|21554.6|21514.6|21542.8|21502.8|0
1605765600000|2020-11-19 06:00:00|21543.9|21503.9|21543.5|21503.5|21549.5|21509.5|21542.8|21502.8|0
1605765900000|2020-11-19 06:05:00|21543.6|21503.6|21549.3|21509.3|21555.4|21515.4|21543.6|21503.6|0
1605766200000|2020-11-19 06:10:00|21547.2|21507.2|21542.9|21502.9|21547.2|21507.2|21537.2|21497.2|0
1605766500000|2020-11-19 06:15:00|21542.5|21502.5|21548.3|21508.3|21548.4|21508.4|21536.5|21496.5|0
1605766800000|2020-11-19 06:20:00|21548.1|21508.1|21542.2|21502.2|21548.3|21508.3|21542|21502|0
1605767100000|2020-11-19 06:25:00|21542.3|21502.3|21548.2|21508.2|21554.3|21514.3|21542|21502|0
1605767400000|2020-11-19 06:30:00|21548.1|21508.1|21554.5|21514.5|21554.5|21514.5|21542.4|21502.4|0
1605767700000|2020-11-19 06:35:00|21554.4|21514.4|21572.6|21532.6|21572.6|21532.6|21554.4|21514.4|0
1605768000000|2020-11-19 06:40:00|21569.9|21529.9|21569.6|21529.6|21575.5|21535.5|21566.9|21526.9|0
1605768300000|2020-11-19 06:45:00|21571.7|21531.7|21569.5|21529.5|21575.2|21535.2|21569.2|21529.2|0
1605768600000|2020-11-19 06:50:00|21569.4|21529.4|21575|21535|21581|21541|21569.2|21529.2|0
1605768900000|2020-11-19 06:55:00|21575.1|21535.1|21581.4|21541.4|21587.4|21547.4|21575|21535|0
1605769200000|2020-11-19 07:00:00|21583.5|21543.5|21534.8|21519.8|21587.1|21547.1|21519.8|21504.8|38
1605769500000|2020-11-19 07:05:00|21539.8|21524.8|21529.8|21514.8|21559.8|21544.8|21524.8|21509.8|28
1605769800000|2020-11-19 07:10:00|21524.8|21509.8|21534.8|21519.8|21534.8|21519.8|21524.8|21509.8|35
1605770100000|2020-11-19 07:15:00|21529.8|21514.8|21539.8|21524.8|21559.8|21544.8|21529.8|21514.8|22
1605770400000|2020-11-19 07:20:00|21534.8|21519.8|21539.8|21524.8|21544.8|21529.8|21534.8|21519.8|12
1605770700000|2020-11-19 07:25:00|21534.8|21519.8|21534.8|21519.8|21544.8|21529.8|21529.8|21514.8|21
1605771000000|2020-11-19 07:30:00|21539.8|21524.8|21539.8|21524.8|21539.8|21524.8|21529.8|21514.8|18
1605771300000|2020-11-19 07:35:00|21534.8|21519.8|21529.8|21514.8|21534.8|21519.8|21529.8|21514.8|8
1605771600000|2020-11-19 07:40:00|21534.8|21519.8|21519.8|21504.8|21544.8|21529.8|21519.8|21504.8|41
1605771900000|2020-11-19 07:45:00|21524.8|21509.8|21509.8|21494.8|21524.8|21509.8|21509.8|21494.8|27
1605772200000|2020-11-19 07:50:00|21514.8|21499.8|21499.8|21484.8|21514.8|21499.8|21494.8|21479.8|34
1605772500000|2020-11-19 07:55:00|21504.8|21489.8|21489.8|21474.8|21519.8|21504.8|21489.8|21474.8|108
1605772800000|2020-11-19 08:00:00|21499.8|21484.8|21559.8|21544.8|21559.8|21544.8|21484.8|21469.8|398
1605773100000|2020-11-19 08:05:00|21549.8|21534.8|21589.8|21574.8|21599.8|21584.8|21544.8|21529.8|344
1605773400000|2020-11-19 08:10:00|21594.8|21579.8|21584.8|21569.8|21594.8|21579.8|21559.8|21544.8|203
1605773700000|2020-11-19 08:15:00|21579.8|21564.8|21559.8|21544.8|21579.8|21564.8|21549.8|21534.8|271
1605774000000|2020-11-19 08:20:00|21554.8|21539.8|21564.8|21549.8|21569.8|21554.8|21549.8|21534.8|152
1605774300000|2020-11-19 08:25:00|21559.8|21544.8|21569.8|21554.8|21579.8|21564.8|21559.8|21544.8|171
1605774600000|2020-11-19 08:30:00|21564.8|21549.8|21569.8|21554.8|21569.8|21554.8|21554.8|21539.8|137
1605774900000|2020-11-19 08:35:00|21564.8|21549.8|21574.8|21559.8|21574.8|21559.8|21559.8|21544.8|89
1605775200000|2020-11-19 08:40:00|21573.9|21558.9|21538.9|21523.9|21573.9|21558.9|21538.9|21523.9|125
1605775500000|2020-11-19 08:45:00|21533.9|21518.9|21498.9|21483.9|21533.9|21518.9|21493.9|21478.9|197
1605775800000|2020-11-19 08:50:00|21503.9|21488.9|21453.9|21438.9|21503.9|21488.9|21448.9|21433.9|355
1605776100000|2020-11-19 08:55:00|21448.9|21433.9|21433.9|21418.9|21478.9|21463.9|21428.9|21413.9|400
1605776400000|2020-11-19 09:00:00|21438.9|21423.9|21438.9|21423.9|21463.9|21448.9|21438.9|21423.9|325
1605776700000|2020-11-19 09:05:00|21433.9|21418.9|21488.9|21473.9|21488.9|21473.9|21433.9|21418.9|179
1605777000000|2020-11-19 09:10:00|21493.9|21478.9|21483.9|21468.9|21498.9|21483.9|21483.9|21468.9|140
1605777300000|2020-11-19 09:15:00|21488.9|21473.9|21498.9|21483.9|21503.9|21488.9|21483.9|21468.9|157
1605777600000|2020-11-19 09:20:00|21493.9|21478.9|21493.9|21478.9|21498.9|21483.9|21483.9|21468.9|184
1605777900000|2020-11-19 09:25:00|21488.9|21473.9|21508.9|21493.9|21508.9|21493.9|21483.9|21468.9|84
1605778200000|2020-11-19 09:30:00|21503.9|21488.9|21533.9|21518.9|21533.9|21518.9|21503.9|21488.9|140
1605778500000|2020-11-19 09:35:00|21538.9|21523.9|21548.9|21533.9|21553.9|21538.9|21518.9|21503.9|174
1605778800000|2020-11-19 09:40:00|21553.9|21538.9|21548.9|21533.9|21553.9|21538.9|21538.9|21523.9|83
1605779100000|2020-11-19 09:45:00|21543.9|21528.9|21573.9|21558.9|21578.9|21563.9|21533.9|21518.9|148
1605779400000|2020-11-19 09:50:00|21578.9|21563.9|21563.9|21548.9|21578.9|21563.9|21558.9|21543.9|115
1605779700000|2020-11-19 09:55:00|21558.9|21543.9|21558.9|21543.9|21563.9|21548.9|21548.9|21533.9|91
1605780000000|2020-11-19 10:00:00|21553.9|21538.9|21568.9|21553.9|21568.9|21553.9|21548.9|21533.9|70
1605780300000|2020-11-19 10:05:00|21563.9|21548.9|21548.9|21533.9|21568.9|21553.9|21543.9|21528.9|198
1605780600000|2020-11-19 10:10:00|21543.9|21528.9|21538.9|21523.9|21543.9|21528.9|21513.9|21498.9|169
1605780900000|2020-11-19 10:15:00|21533.9|21518.9|21538.9|21523.9|21548.9|21533.9|21528.9|21513.9|75
1605781200000|2020-11-19 10:20:00|21543.9|21528.9|21538.9|21523.9|21543.9|21528.9|21523.9|21508.9|117
1605781500000|2020-11-19 10:25:00|21543.9|21528.9|21563.9|21548.9|21563.9|21548.9|21543.9|21528.9|107
1605781800000|2020-11-19 10:30:00|21568.9|21553.9|21563.9|21548.9|21573.9|21558.9|21563.9|21548.9|92
1605782100000|2020-11-19 10:35:00|21553.9|21538.9|21558.9|21543.9|21563.9|21548.9|21553.9|21538.9|150
1605782400000|2020-11-19 10:40:00|21563.9|21548.9|21548.9|21533.9|21563.9|21548.9|21548.9|21533.9|34
1605782700000|2020-11-19 10:45:00|21553.9|21538.9|21573.9|21558.9|21578.9|21563.9|21553.9|21538.9|80
1605783000000|2020-11-19 10:50:00|21578.9|21563.9|21568.9|21553.9|21593.9|21578.9|21568.9|21553.9|116
1605783300000|2020-11-19 10:55:00|21573.9|21558.9|21573.9|21558.9|21578.9|21563.9|21568.9|21553.9|86
1605783600000|2020-11-19 11:00:00|21568.9|21553.9|21588.9|21573.9|21588.9|21573.9|21568.9|21553.9|72
1605783900000|2020-11-19 11:05:00|21583.9|21568.9|21573.9|21558.9|21583.9|21568.9|21573.9|21558.9|35
1605784200000|2020-11-19 11:10:00|21568.9|21553.9|21563.9|21548.9|21578.9|21563.9|21558.9|21543.9|63
1605784500000|2020-11-19 11:15:00|21558.9|21543.9|21548.9|21533.9|21558.9|21543.9|21548.9|21533.9|44
1605784800000|2020-11-19 11:20:00|21553.9|21538.9|21548.9|21533.9|21553.9|21538.9|21543.9|21528.9|64
1605785100000|2020-11-19 11:25:00|21553.9|21538.9|21553.9|21538.9|21553.9|21538.9|21548.9|21533.9|54
1605785400000|2020-11-19 11:30:00|21548.9|21533.9|21543.9|21528.9|21553.9|21538.9|21538.9|21523.9|36
1605785700000|2020-11-19 11:35:00|21548.9|21533.9|21553.9|21538.9|21553.9|21538.9|21548.9|21533.9|44
1605786000000|2020-11-19 11:40:00|21563.9|21548.9|21563.9|21548.9|21568.9|21553.9|21558.9|21543.9|47
1605786300000|2020-11-19 11:45:00|21568.9|21553.9|21578.9|21563.9|21588.9|21573.9|21568.9|21553.9|119
1605786600000|2020-11-19 11:50:00|21573.9|21558.9|21568.9|21553.9|21573.9|21558.9|21563.9|21548.9|37
1605786900000|2020-11-19 11:55:00|21563.9|21548.9|21573.9|21558.9|21573.9|21558.9|21563.9|21548.9|36
1605787200000|2020-11-19 12:00:00|21578.9|21563.9|21598.9|21583.9|21598.9|21583.9|21578.9|21563.9|175
1605787500000|2020-11-19 12:05:00|21593.9|21578.9|21588.9|21573.9|21593.9|21578.9|21588.9|21573.9|52
1605787800000|2020-11-19 12:10:00|21583.9|21568.9|21593.9|21578.9|21593.9|21578.9|21583.9|21568.9|43
1605788100000|2020-11-19 12:15:00|21588.9|21573.9|21583.9|21568.9|21588.9|21573.9|21583.9|21568.9|51
1605788400000|2020-11-19 12:20:00|21588.9|21573.9|21568.9|21553.9|21588.9|21573.9|21568.9|21553.9|67
1605788700000|2020-11-19 12:25:00|21578.9|21563.9|21563.9|21548.9|21578.9|21563.9|21563.9|21548.9|76
1605789000000|2020-11-19 12:30:00|21558.9|21543.9|21573.9|21558.9|21573.9|21558.9|21558.9|21543.9|84
1605789300000|2020-11-19 12:35:00|21568.9|21553.9|21568.9|21553.9|21568.9|21553.9|21563.9|21548.9|51
1605789600000|2020-11-19 12:40:00|21573.9|21558.9|21558.9|21543.9|21578.9|21563.9|21558.9|21543.9|111
1605789900000|2020-11-19 12:45:00|21563.9|21548.9|21583.9|21568.9|21583.9|21568.9|21563.9|21548.9|54
1605790200000|2020-11-19 12:50:00|21588.9|21573.9|21583.9|21568.9|21588.9|21573.9|21583.9|21568.9|54
1605790500000|2020-11-19 12:55:00|21588.9|21573.9|21583.9|21568.9|21593.9|21578.9|21583.9|21568.9|53
1605790800000|2020-11-19 13:00:00|21578.9|21563.9|21588.9|21573.9|21588.9|21573.9|21578.9|21563.9|54
1605791100000|2020-11-19 13:05:00|21593.9|21578.9|21613.9|21598.9|21613.9|21598.9|21593.9|21578.9|66
1605791400000|2020-11-19 13:10:00|21618.9|21603.9|21613.9|21598.9|21628.9|21613.9|21608.9|21593.9|117
1605791700000|2020-11-19 13:15:00|21608.9|21593.9|21618.9|21603.9|21618.9|21603.9|21608.9|21593.9|33
1605792000000|2020-11-19 13:20:00|21613.9|21598.9|21588.9|21573.9|21613.9|21598.9|21588.9|21573.9|134
1605792300000|2020-11-19 13:25:00|21593.9|21578.9|21588.9|21573.9|21593.9|21578.9|21583.9|21568.9|48
1605792600000|2020-11-19 13:30:00|21583.9|21568.9|21578.9|21563.9|21583.9|21568.9|21568.9|21553.9|57
1605792900000|2020-11-19 13:35:00|21573.9|21558.9|21563.9|21548.9|21573.9|21558.9|21558.9|21543.9|26
1605793200000|2020-11-19 13:40:00|21573.9|21558.9|21578.9|21563.9|21588.9|21573.9|21573.9|21558.9|43
1605793500000|2020-11-19 13:45:00|21573.9|21558.9|21573.9|21558.9|21573.9|21558.9|21563.9|21548.9|37
1605793800000|2020-11-19 13:50:00|21578.9|21563.9|21583.9|21568.9|21583.9|21568.9|21573.9|21558.9|33
1605794100000|2020-11-19 13:55:00|21573.9|21558.9|21583.9|21568.9|21583.9|21568.9|21573.9|21558.9|50
1605794400000|2020-11-19 14:00:00|21578.9|21563.9|21598.9|21583.9|21598.9|21583.9|21573.9|21558.9|92
1605794700000|2020-11-19 14:05:00|21603.9|21588.9|21608.9|21593.9|21613.9|21598.9|21603.9|21588.9|78
1605795000000|2020-11-19 14:10:00|21613.9|21598.9|21613.9|21598.9|21618.9|21603.9|21613.9|21598.9|63
1605795300000|2020-11-19 14:15:00|21618.9|21603.9|21613.9|21598.9|21623.9|21608.9|21608.9|21593.9|62
1605795600000|2020-11-19 14:20:00|21608.9|21593.9|21593.9|21578.9|21608.9|21593.9|21588.9|21573.9|44
1605795900000|2020-11-19 14:25:00|21598.9|21583.9|21618.9|21603.9|21623.9|21608.9|21598.9|21583.9|164
1605796200000|2020-11-19 14:30:00|21623.9|21608.9|21613.9|21598.9|21623.9|21608.9|21588.9|21573.9|273
1605796500000|2020-11-19 14:35:00|21618.9|21603.9|21663.9|21648.9|21663.9|21648.9|21618.9|21603.9|292
1605796800000|2020-11-19 14:40:00|21668.9|21653.9|21658.9|21643.9|21668.9|21653.9|21648.9|21633.9|193
1605797100000|2020-11-19 14:45:00|21663.9|21648.9|21683.9|21668.9|21683.9|21668.9|21663.9|21648.9|210
1605797400000|2020-11-19 14:50:00|21688.9|21673.9|21673.9|21658.9|21688.9|21673.9|21668.9|21653.9|147
1605797700000|2020-11-19 14:55:00|21668.9|21653.9|21663.9|21648.9|21673.9|21658.9|21653.9|21638.9|80
1605798000000|2020-11-19 15:00:00|21658.9|21643.9|21643.9|21628.9|21663.9|21648.9|21628.9|21613.9|130
1605798300000|2020-11-19 15:05:00|21638.9|21623.9|21628.9|21613.9|21643.9|21628.9|21613.9|21598.9|164
1605798600000|2020-11-19 15:10:00|21628.5|21613.5|21628.5|21613.5|21643.5|21628.5|21618.5|21603.5|149
1605798900000|2020-11-19 15:15:00|21633.5|21618.5|21608.5|21593.5|21638.5|21623.5|21608.5|21593.5|113
1605799200000|2020-11-19 15:20:00|21603.5|21588.5|21603.5|21588.5|21618.5|21603.5|21603.5|21588.5|87
1605799500000|2020-11-19 15:25:00|21598.5|21583.5|21593.5|21578.5|21603.5|21588.5|21583.5|21568.5|118
1605799800000|2020-11-19 15:30:00|21598.5|21583.5|21618.5|21603.5|21618.5|21603.5|21593.5|21578.5|89
1605800100000|2020-11-19 15:35:00|21613.5|21598.5|21623.5|21608.5|21628.5|21613.5|21603.5|21588.5|141
1605800400000|2020-11-19 15:40:00|21628.5|21613.5|21613.5|21598.5|21628.5|21613.5|21613.5|21598.5|99
1605800700000|2020-11-19 15:45:00|21618.5|21603.5|21628.5|21613.5|21633.5|21618.5|21618.5|21603.5|79
1605801000000|2020-11-19 15:50:00|21633.5|21618.5|21623.5|21608.5|21643.5|21628.5|21623.5|21608.5|110
1605801300000|2020-11-19 15:55:00|21618.5|21603.5|21598.5|21583.5|21623.5|21608.5|21598.5|21583.5|100
1605801600000|2020-11-19 16:00:00|21603.5|21588.5|21593.5|21578.5|21603.5|21588.5|21588.5|21573.5|162
1605801900000|2020-11-19 16:05:00|21588.5|21573.5|21568.5|21553.5|21603.5|21588.5|21563.5|21548.5|236
1605802200000|2020-11-19 16:10:00|21563.5|21548.5|21563.5|21548.5|21578.5|21563.5|21558.5|21543.5|212
1605802500000|2020-11-19 16:15:00|21568.5|21553.5|21578.5|21563.5|21583.5|21568.5|21568.5|21553.5|128
1605802800000|2020-11-19 16:20:00|21583.5|21568.5|21578.5|21563.5|21583.5|21568.5|21573.5|21558.5|212
1605803100000|2020-11-19 16:25:00|21583.5|21568.5|21538.5|21523.5|21583.5|21568.5|21533.5|21518.5|451
1605803400000|2020-11-19 16:30:00|21533.5|21518.5|21548.5|21533.5|21558.5|21543.5|21533.5|21518.5|366
1605803700000|2020-11-19 16:35:00|21543.5|21528.5|21548.5|21533.5|21558.5|21543.5|21543.5|21528.5|212
1605804000000|2020-11-19 16:40:00|21558.5|21543.5|21578.5|21563.5|21578.5|21563.5|21558.5|21543.5|552
1605804300000|2020-11-19 16:45:00|21573.5|21558.5|21573.5|21558.5|21583.5|21568.5|21563.5|21548.5|54
1605804600000|2020-11-19 16:50:00|21578.5|21553.5|21568.5|21543.5|21578.5|21553.5|21563.5|21543.5|18
1605804900000|2020-11-19 16:55:00|21563.5|21548.5|21573.5|21548.5|21578.5|21553.5|21563.5|21543.5|12
1605805200000|2020-11-19 17:00:00|21568.5|21543.5|21563.5|21548.5|21578.5|21553.5|21563.5|21543.5|22
1605805500000|2020-11-19 17:05:00|21568.5|21543.5|21578.5|21558.5|21578.5|21558.5|21568.5|21543.5|15
1605805800000|2020-11-19 17:10:00|21573.5|21553.5|21598.5|21573.5|21598.5|21573.5|21573.5|21553.5|33
1605806100000|2020-11-19 17:15:00|21593.5|21578.5|21583.5|21558.5|21593.5|21578.5|21578.5|21558.5|42
1605806400000|2020-11-19 17:20:00|21588.5|21563.5|21573.5|21548.5|21588.5|21563.5|21558.5|21538.5|32
1605806700000|2020-11-19 17:25:00|21568.5|21553.5|21578.5|21558.5|21578.5|21558.5|21568.5|21548.5|2
1605807000000|2020-11-19 17:30:00|21573.5|21553.5|21568.5|21543.5|21578.5|21553.5|21568.5|21543.5|2
1605807300000|2020-11-19 17:35:00|21573.5|21548.5|21583.5|21563.5|21588.5|21563.5|21573.5|21548.5|2
1605807600000|2020-11-19 17:40:00|21588.5|21558.5|21573.5|21548.5|21593.5|21573.5|21568.5|21548.5|22
1605807900000|2020-11-19 17:45:00|21568.5|21553.5|21568.5|21543.5|21573.5|21553.5|21558.5|21538.5|10
1605808200000|2020-11-19 17:50:00|21563.5|21548.5|21568.5|21543.5|21578.5|21553.5|21563.5|21543.5|8
1605808500000|2020-11-19 17:55:00|21563.5|21548.5|21568.5|21543.5|21573.5|21548.5|21563.5|21543.5|11
1605808800000|2020-11-19 18:00:00|21573.5|21548.5|21578.5|21553.5|21583.5|21558.5|21568.5|21543.5|5
1605809100000|2020-11-19 18:05:00|21573.5|21548.5|21568.5|21543.5|21578.5|21548.5|21558.5|21538.5|4
1605809400000|2020-11-19 18:10:00|21573.5|21548.5|21578.5|21553.5|21578.5|21553.5|21568.5|21543.5|1
1605809700000|2020-11-19 18:15:00|21573.5|21548.5|21578.5|21553.5|21578.5|21558.5|21568.5|21543.5|2
1605810000000|2020-11-19 18:20:00|21583.5|21558.5|21583.5|21558.5|21583.5|21558.5|21573.5|21553.5|6
1605810300000|2020-11-19 18:25:00|21588.5|21563.5|21588.5|21563.5|21608.5|21583.5|21588.5|21563.5|7
1605810600000|2020-11-19 18:30:00|21593.5|21568.5|21588.5|21563.5|21593.5|21568.5|21583.5|21563.5|2
1605810900000|2020-11-19 18:35:00|21583.5|21558.5|21588.5|21563.5|21588.5|21563.5|21583.5|21558.5|1
1605811200000|2020-11-19 18:40:00|21583.5|21558.5|21588.5|21563.5|21588.5|21568.5|21578.5|21553.5|2
1605811500000|2020-11-19 18:45:00|21592.5|21564.5|21603.5|21578.5|21603.5|21578.5|21592.5|21564.5|6
1605811800000|2020-11-19 18:50:00|21598.5|21573.5|21603.5|21583.5|21603.5|21583.5|21598.5|21573.5|5
1605812100000|2020-11-19 18:55:00|21598.5|21578.5|21598.5|21573.5|21603.5|21578.5|21593.5|21573.5|3
1605812400000|2020-11-19 19:00:00|21593.5|21578.5|21603.5|21578.5|21603.5|21583.5|21593.5|21568.5|3
1605812700000|2020-11-19 19:05:00|21598.5|21583.5|21598.5|21578.5|21598.5|21583.5|21598.5|21578.5|0
1605813000000|2020-11-19 19:10:00|21603.5|21573.5|21603.5|21578.5|21603.5|21578.5|21598.5|21573.5|9
1605813300000|2020-11-19 19:15:00|21598.5|21573.5|21593.5|21568.5|21598.5|21573.5|21583.5|21563.5|6
1605813600000|2020-11-19 19:20:00|21598.5|21573.5|21598.5|21573.5|21598.5|21578.5|21588.5|21568.5|15
1605813900000|2020-11-19 19:25:00|21593.5|21578.5|21593.5|21578.5|21598.5|21578.5|21593.5|21568.5|2
1605814200000|2020-11-19 19:30:00|21603.5|21588.5|21603.5|21588.5|21603.5|21588.5|21603.5|21588.5|20
1605814500000|2020-11-19 19:35:00|21608.5|21593.5|21613.5|21598.5|21613.5|21598.5|21608.5|21593.5|11
1605814800000|2020-11-19 19:40:00|21623.5|21608.5|21643.5|21628.5|21643.5|21628.5|21623.5|21608.5|20
1605815100000|2020-11-19 19:45:00|21638.5|21623.5|21638.5|21623.5|21638.5|21623.5|21638.5|21623.5|6
1605815400000|2020-11-19 19:50:00|21633.5|21618.5|21628.5|21613.5|21633.5|21618.5|21628.5|21613.5|3
1605815700000|2020-11-19 19:55:00|21618.5|21603.5|21613.5|21598.5|21618.5|21603.5|21613.5|21598.5|19
1605816000000|2020-11-19 20:00:00|21618.5|21603.5|21628.5|21613.5|21628.5|21613.5|21618.5|21603.5|17
1605816300000|2020-11-19 20:05:00|21618.5|21603.5|21618.5|21603.5|21618.5|21603.5|21618.5|21603.5|1
1605816600000|2020-11-19 20:10:00|21628.5|21613.5|21653.5|21638.5|21653.5|21638.5|21628.5|21613.5|40
1605816900000|2020-11-19 20:15:00|21658.5|21643.5|21643.5|21628.5|21658.5|21643.5|21638.5|21623.5|17
1605817200000|2020-11-19 20:20:00|21638.5|21623.5|21643.5|21628.5|21648.5|21633.5|21638.5|21623.5|4
1605817500000|2020-11-19 20:25:00|21648.5|21633.5|21653.5|21638.5|21653.5|21638.5|21643.5|21628.5|27
1605817800000|2020-11-19 20:30:00|21658.5|21643.5|21648.5|21633.5|21658.5|21643.5|21643.5|21628.5|21
1605818100000|2020-11-19 20:35:00|21668.5|21653.5|21668.5|21653.5|21668.5|21653.5|21658.5|21643.5|6
1605818400000|2020-11-19 20:40:00|21663.5|21648.5|21683.5|21668.5|21683.5|21668.5|21663.5|21648.5|29
1605818700000|2020-11-19 20:45:00|21678.5|21663.5|21683.5|21668.5|21683.5|21668.5|21678.5|21663.5|20
1605819000000|2020-11-19 20:50:00|21678.5|21663.5|21683.5|21668.5|21683.5|21668.5|21673.5|21658.5|14
1605819300000|2020-11-19 20:55:00|21673.5|21658.5|21708.5|21693.5|21708.5|21693.5|21673.5|21658.5|23
1605819600000|2020-11-19 21:00:00|21706|21666|21697.6|21657.6|21711.1|21671.1|21694.3|21654.3|0
1605819900000|2020-11-19 21:05:00|21697.9|21657.9|21690.8|21650.8|21704.5|21664.5|21689.5|21649.5|0
1605820200000|2020-11-19 21:10:00|21690.5|21650.5|21676.2|21636.2|21693.8|21653.8|21662.6|21622.6|0
1605820500000|2020-11-19 21:15:00|21675.7|21635.7|21677.2|21637.2|21677.2|21637.2|21675.7|21635.7|0
1605820800000|2020-11-19 21:20:00|21677.7|21637.7|21678.8|21638.8|21679.3|21639.3|21676.2|21636.2|0
1605821100000|2020-11-19 21:25:00|21679.3|21639.3|21678.3|21638.3|21679.3|21639.3|21678.3|21638.3|0
1605821400000|2020-11-19 21:30:00|21677.4|21637.4|21643.9|21603.9|21677.4|21637.4|21635.7|21595.7|0
1605821700000|2020-11-19 21:35:00|21643.7|21603.7|21640.1|21600.1|21653.3|21613.3|21637|21597|0
1605822000000|2020-11-19 21:40:00|21639.8|21599.8|21650.2|21610.2|21651.4|21611.4|21632.6|21592.6|0
1605822300000|2020-11-19 21:45:00|21650.4|21610.4|21642|21602|21651.4|21611.4|21639.5|21599.5|0
1605822600000|2020-11-19 21:50:00|21641.8|21601.8|21622.5|21582.5|21647.6|21607.6|21620.7|21580.7|0
1605822900000|2020-11-19 21:55:00|21622.3|21582.3|21609|21569|21626.3|21586.3|21602.6|21562.6|0
1605823200000|2020-11-19 22:00:00|21608.8|21568.8|21612.1|21572.1|21614.2|21574.2|21606.4|21566.4|0
1605823500000|2020-11-19 22:05:00|21611.6|21571.6|21607.3|21567.3|21613.7|21573.7|21600.6|21560.6|0
1605823800000|2020-11-19 22:10:00|21609.4|21569.4|21618.8|21578.8|21620.9|21580.9|21609.4|21569.4|0
1605824100000|2020-11-19 22:15:00|21618.3|21578.3|21616.7|21576.7|21619.3|21579.3|21615.2|21575.2|0
1605824400000|2020-11-19 22:20:00|21616.2|21576.2|21616.3|21576.3|21617.2|21577.2|21615.3|21575.3|0
1605824700000|2020-11-19 22:25:00|21615.8|21575.8|21615.8|21575.8|21616.3|21576.3|21615.2|21575.2|0
1605825000000|2020-11-19 22:30:00|21614.7|21574.7|21614.2|21574.2|21616.3|21576.3|21613.7|21573.7|0
1605825300000|2020-11-19 22:35:00|21613.7|21573.7|21618.9|21578.9|21619.9|21579.9|21613.7|21573.7|0
1605825600000|2020-11-19 22:40:00|21617.3|21577.3|21618.4|21578.4|21619.4|21579.4|21615.2|21575.2|0
1605825900000|2020-11-19 22:45:00|21618.9|21578.9|21620.4|21580.4|21620.4|21580.4|21617.8|21577.8|0
1605826200000|2020-11-19 22:50:00|21618.9|21578.9|21619.4|21579.4|21620.4|21580.4|21617.3|21577.3|0
1605826500000|2020-11-19 22:55:00|21619.9|21579.9|21615.8|21575.8|21621.5|21581.5|21615.8|21575.8|0
1605826800000|2020-11-19 23:00:00|21613.3|21573.3|21612|21572|21613.3|21573.3|21569|21529|0
1605827100000|2020-11-19 23:05:00|21617.7|21577.7|21620.1|21580.1|21632.7|21592.7|21617.7|21577.7|0
1605827400000|2020-11-19 23:10:00|21620.8|21580.8|21633|21593|21634.3|21594.3|21618.2|21578.2|0
1605827700000|2020-11-19 23:15:00|21633.3|21593.3|21609.7|21569.7|21639.4|21599.4|21608.4|21568.4|0
1605828000000|2020-11-19 23:20:00|21610.2|21570.2|21623.4|21583.4|21633.3|21593.3|21610.2|21570.2|0
1605828300000|2020-11-19 23:25:00|21623.2|21583.2|21620.9|21580.9|21638.4|21598.4|21620.9|21580.9|0
1605828600000|2020-11-19 23:30:00|21621.1|21581.1|21608|21568|21626.5|21586.5|21595.2|21555.2|0
1605828900000|2020-11-19 23:35:00|21606.8|21566.8|21594.8|21554.8|21606.8|21566.8|21579.8|21539.8|0
1605829200000|2020-11-19 23:40:00|21594.6|21554.6|21604.2|21564.2|21608|21568|21593.5|21553.5|0
1605829500000|2020-11-19 23:45:00|21603.9|21563.9|21598.6|21558.6|21603.9|21563.9|21589.2|21549.2|0
1605829800000|2020-11-19 23:50:00|21598.8|21558.8|21601.6|21561.6|21605.4|21565.4|21591.7|21551.7|0
1605830100000|2020-11-19 23:55:00|21601.4|21561.4|21599.8|21559.8|21608|21568|21599.2|21559.2|0
1605830400000|2020-11-20 00:00:00|21600.1|21560.1|21617.9|21577.9|21619.1|21579.1|21600.1|21560.1|0
1605830700000|2020-11-20 00:05:00|21617.7|21577.7|21639.7|21599.7|21644.8|21604.8|21613.6|21573.6|0
1605831000000|2020-11-20 00:10:00|21639.5|21599.5|21641.9|21601.9|21649.8|21609.8|21632.9|21592.9|0
1605831300000|2020-11-20 00:15:00|21642|21602|21659.6|21619.6|21662|21622|21641.9|21601.9|0
1605831600000|2020-11-20 00:20:00|21659.7|21619.7|21648.5|21608.5|21659.9|21619.9|21642.7|21602.7|0
1605831900000|2020-11-20 00:25:00|21648.4|21608.4|21651.6|21611.6|21654.7|21614.7|21642.5|21602.5|0
1605832200000|2020-11-20 00:30:00|21652.7|21612.7|21666.8|21626.8|21667.2|21627.2|21648.8|21608.8|0
1605832500000|2020-11-20 00:35:00|21666.9|21626.9|21660.3|21620.3|21666.9|21626.9|21654.7|21614.7|0
1605832800000|2020-11-20 00:40:00|21660.2|21620.2|21660.1|21620.1|21660.2|21620.2|21648.1|21608.1|0
1605833100000|2020-11-20 00:45:00|21661.2|21621.2|21659.5|21619.5|21665.8|21625.8|21656.8|21616.8|0
1605833400000|2020-11-20 00:50:00|21659.4|21619.4|21647.2|21607.2|21659.4|21619.4|21647.1|21607.1|0
1605833700000|2020-11-20 00:55:00|21648.3|21608.3|21640.9|21600.9|21652.9|21612.9|21640.9|21600.9|0
1605834000000|2020-11-20 01:00:00|21641|21601|21630.2|21590.2|21647.5|21607.5|21630.2|21590.2|0
1605834300000|2020-11-20 01:05:00|21630.1|21590.1|21632.9|21592.9|21642|21602|21629.5|21589.5|0
1605834600000|2020-11-20 01:10:00|21633.9|21593.9|21653.8|21613.8|21654.3|21614.3|21632.9|21592.9|0
1605834900000|2020-11-20 01:15:00|21653.7|21613.7|21654.7|21614.7|21660.6|21620.6|21648.9|21608.9|0
1605835200000|2020-11-20 01:20:00|21654.9|21614.9|21661.2|21621.2|21666.7|21626.7|21654.4|21614.4|0
1605835500000|2020-11-20 01:25:00|21661.3|21621.3|21652|21612|21664.1|21624.1|21648.9|21608.9|0
1605835800000|2020-11-20 01:30:00|21653|21613|21643|21603|21654.9|21614.9|21637|21597|0
1605836100000|2020-11-20 01:35:00|21643.2|21603.2|21642.7|21602.7|21643.2|21603.2|21636.9|21596.9|0
1605836400000|2020-11-20 01:40:00|21642.8|21602.8|21642.4|21602.4|21642.9|21602.9|21636.3|21596.3|0
1605836700000|2020-11-20 01:45:00|21642.5|21602.5|21648.6|21608.6|21654.4|21614.4|21642.5|21602.5|0
1605837000000|2020-11-20 01:50:00|21648.5|21608.5|21654.6|21614.6|21654.7|21614.7|21642.7|21602.7|0
1605837300000|2020-11-20 01:55:00|21654.7|21614.7|21648.4|21608.4|21660.9|21620.9|21648.3|21608.3|0
1605837600000|2020-11-20 02:00:00|21648.6|21608.6|21648.6|21608.6|21654.5|21614.5|21642.7|21602.7|0
1605837900000|2020-11-20 02:05:00|21648.5|21608.5|21636.1|21596.1|21648.6|21608.6|21635.8|21595.8|0
1605838200000|2020-11-20 02:10:00|21636.3|21596.3|21630.4|21590.4|21636.4|21596.4|21630.1|21590.1|0
1605838500000|2020-11-20 02:15:00|21631.4|21591.4|21630.5|21590.5|21642.6|21602.6|21630.2|21590.2|0
1605838800000|2020-11-20 02:20:00|21630.4|21590.4|21642.3|21602.3|21648|21608|21630.2|21590.2|0
1605839100000|2020-11-20 02:25:00|21642.2|21602.2|21636.7|21596.7|21642.3|21602.3|21636.1|21596.1|0
1605839400000|2020-11-20 02:30:00|21636.6|21596.6|21632.9|21592.9|21636.6|21596.6|21629.9|21589.9|0
1605839700000|2020-11-20 02:35:00|21633|21593|21635.5|21595.5|21635.8|21595.8|21623.6|21583.6|0
1605840000000|2020-11-20 02:40:00|21635.4|21595.4|21636.1|21596.1|21636.1|21596.1|21629.3|21589.3|0
1605840300000|2020-11-20 02:45:00|21636.3|21596.3|21643.3|21603.3|21649.2|21609.2|21635.9|21595.9|0
1605840600000|2020-11-20 02:50:00|21643.2|21603.2|21637.5|21597.5|21643.2|21603.2|21637|21597|0
1605840900000|2020-11-20 02:55:00|21637.4|21597.4|21643.5|21603.5|21643.5|21603.5|21631.4|21591.4|0
1605841200000|2020-11-20 03:00:00|21643.4|21603.4|21659|21619|21662.1|21622.1|21637.6|21597.6|0
1605841500000|2020-11-20 03:05:00|21660.1|21620.1|21661.8|21621.8|21662.4|21622.4|21656.3|21616.3|0
1605841800000|2020-11-20 03:10:00|21662|21622|21661.5|21621.5|21662.1|21622.1|21655.6|21615.6|0
1605842100000|2020-11-20 03:15:00|21661.7|21621.7|21655.6|21615.6|21661.7|21621.7|21655.3|21615.3|0
1605842400000|2020-11-20 03:20:00|21657.7|21617.7|21655.3|21615.3|21661.8|21621.8|21655.3|21615.3|0
1605842700000|2020-11-20 03:25:00|21655.5|21615.5|21648.9|21608.9|21655.5|21615.5|21643.1|21603.1|0
1605843000000|2020-11-20 03:30:00|21649|21609|21643.1|21603.1|21654.9|21614.9|21637.4|21597.4|0
1605843300000|2020-11-20 03:35:00|21643|21603|21636.7|21596.7|21643.1|21603.1|21636.5|21596.5|0
1605843600000|2020-11-20 03:40:00|21638.8|21598.8|21636.5|21596.5|21648.4|21608.4|21630.8|21590.8|0
1605843900000|2020-11-20 03:45:00|21636.7|21596.7|21631.1|21591.1|21636.8|21596.8|21630.4|21590.4|0
1605844200000|2020-11-20 03:50:00|21631|21591|21628|21588|21631.1|21591.1|21625.1|21585.1|0
1605844500000|2020-11-20 03:55:00|21627|21587|21636.8|21596.8|21637.1|21597.1|21625|21585|0
1605844800000|2020-11-20 04:00:00|21635.8|21595.8|21636.8|21596.8|21636.8|21596.8|21630.5|21590.5|0
1605845100000|2020-11-20 04:05:00|21636.7|21596.7|21636.8|21596.8|21637|21597|21631|21591|0
1605845400000|2020-11-20 04:10:00|21637|21597|21649.3|21609.3|21649.5|21609.5|21636.7|21596.7|0
1605845700000|2020-11-20 04:15:00|21649.5|21609.5|21654.1|21614.1|21655.8|21615.8|21643.8|21603.8|0
1605846000000|2020-11-20 04:20:00|21654|21614|21653.8|21613.8|21654.1|21614.1|21653.8|21613.8|0
1605846300000|2020-11-20 04:25:00|21654|21614|21653.7|21613.7|21654.1|21614.1|21648.3|21608.3|0
1605846600000|2020-11-20 04:30:00|21653.8|21613.8|21655|21615|21666.8|21626.8|21653.7|21613.7|0
1605846900000|2020-11-20 04:35:00|21657.1|21617.1|21661.4|21621.4|21667|21627|21655|21615|0
1605847200000|2020-11-20 04:40:00|21661.5|21621.5|21674.6|21634.6|21674.9|21634.9|21661.4|21621.4|0
1605847500000|2020-11-20 04:45:00|21674.7|21634.7|21661.9|21621.9|21674.7|21634.7|21661.8|21621.8|0
1605847800000|2020-11-20 04:50:00|21661.8|21621.8|21667.9|21627.9|21668|21628|21661.8|21621.8|0
1605848100000|2020-11-20 04:55:00|21667.8|21627.8|21662.1|21622.1|21668.5|21628.5|21662.1|21622.1|0
1605848400000|2020-11-20 05:00:00|21662.2|21622.2|21668.1|21628.1|21668.4|21628.4|21661.8|21621.8|0
1605848700000|2020-11-20 05:05:00|21668|21628|21650.1|21610.1|21668.1|21628.1|21650.1|21610.1|0
1605849000000|2020-11-20 05:10:00|21650|21610|21628.9|21588.9|21650.1|21610.1|21628.9|21588.9|0
1605849300000|2020-11-20 05:15:00|21629.1|21589.1|21590.2|21550.2|21635.1|21595.1|21590.1|21550.1|0
1605849600000|2020-11-20 05:20:00|21590.1|21550.1|21584.4|21544.4|21596.2|21556.2|21584.3|21544.3|0
1605849900000|2020-11-20 05:25:00|21586.5|21546.5|21583.7|21543.7|21590|21550|21583.6|21543.6|0
1605850200000|2020-11-20 05:30:00|21583.8|21543.8|21589.5|21549.5|21601.9|21561.9|21583.8|21543.8|0
1605850500000|2020-11-20 05:35:00|21589.6|21549.6|21595.4|21555.4|21598.3|21558.3|21586.6|21546.6|0
1605850800000|2020-11-20 05:40:00|21595.5|21555.5|21589.8|21549.8|21598.9|21558.9|21589.8|21549.8|0
1605851100000|2020-11-20 05:45:00|21589.7|21549.7|21584|21544|21589.7|21549.7|21583.4|21543.4|0
1605851400000|2020-11-20 05:50:00|21583.9|21543.9|21564.4|21524.4|21590.1|21550.1|21564.3|21524.3|0
1605851700000|2020-11-20 05:55:00|21566.5|21526.5|21581.9|21541.9|21581.9|21541.9|21566.5|21526.5|0
1605852000000|2020-11-20 06:00:00|21581.7|21541.7|21569.3|21529.3|21581.7|21541.7|21563.5|21523.5|0
1605852300000|2020-11-20 06:05:00|21569.2|21529.2|21554.2|21514.2|21573.5|21533.5|21553.8|21513.8|0
1605852600000|2020-11-20 06:10:00|21553.9|21513.9|21560.7|21520.7|21560.9|21520.9|21551.1|21511.1|0
1605852900000|2020-11-20 06:15:00|21559.7|21519.7|21555.2|21515.2|21561.5|21521.5|21555|21515|0
1605853200000|2020-11-20 06:20:00|21555.1|21515.1|21550.7|21510.7|21555.3|21515.3|21548|21508|0
1605853500000|2020-11-20 06:25:00|21548.6|21508.6|21562.6|21522.6|21563|21523|21545.2|21505.2|0
1605853800000|2020-11-20 06:30:00|21561.6|21521.6|21578.3|21538.3|21578.5|21538.5|21559.8|21519.8|0
1605854100000|2020-11-20 06:35:00|21578.2|21538.2|21579.1|21539.1|21579.1|21539.1|21572.7|21532.7|0
1605854400000|2020-11-20 06:40:00|21579|21539|21573.4|21533.4|21579.6|21539.6|21573.4|21533.4|0
1605854700000|2020-11-20 06:45:00|21573.6|21533.6|21573.1|21533.1|21579.7|21539.7|21573|21533|0
1605855000000|2020-11-20 06:50:00|21573.2|21533.2|21573|21533|21573.4|21533.4|21560.8|21520.8|0
1605855300000|2020-11-20 06:55:00|21572.9|21532.9|21567|21527|21578.4|21538.4|21566.7|21526.7|0
1605855600000|2020-11-20 07:00:00|21565.9|21525.9|21613.5|21598.5|21618.5|21603.5|21561.4|21521.4|59
1605855900000|2020-11-20 07:05:00|21608.5|21593.5|21603.5|21588.5|21613.5|21598.5|21598.5|21583.5|26
1605856200000|2020-11-20 07:10:00|21598.5|21583.5|21583.5|21568.5|21598.5|21583.5|21573.5|21558.5|29
1605856500000|2020-11-20 07:15:00|21578.5|21563.5|21588.5|21573.5|21593.5|21578.5|21578.5|21563.5|13
1605856800000|2020-11-20 07:20:00|21578.5|21563.5|21588.5|21573.5|21588.5|21573.5|21573.5|21558.5|9
1605857100000|2020-11-20 07:25:00|21598.5|21583.5|21583.5|21568.5|21598.5|21583.5|21578.5|21563.5|9
1605857400000|2020-11-20 07:30:00|21578.5|21563.5|21583.5|21568.5|21588.5|21573.5|21578.5|21563.5|28
1605857700000|2020-11-20 07:35:00|21578.5|21563.5|21578.5|21563.5|21583.5|21568.5|21573.5|21558.5|12
1605858000000|2020-11-20 07:40:00|21583.5|21568.5|21553.5|21538.5|21583.5|21568.5|21553.5|21538.5|51
1605858300000|2020-11-20 07:45:00|21558.5|21543.5|21558.5|21543.5|21558.5|21543.5|21553.5|21538.5|23
1605858600000|2020-11-20 07:50:00|21553.5|21538.5|21563.5|21548.5|21568.5|21553.5|21543.5|21528.5|99
1605858900000|2020-11-20 07:55:00|21558.5|21543.5|21538.5|21523.5|21563.5|21548.5|21533.5|21518.5|165
1605859200000|2020-11-20 08:00:00|21533.5|21518.5|21593.5|21578.5|21593.5|21578.5|21503.5|21488.5|503
1605859500000|2020-11-20 08:05:00|21598.5|21583.5|21618.5|21603.5|21628.5|21613.5|21573.5|21558.5|393
1605859800000|2020-11-20 08:10:00|21623.5|21608.5|21633.5|21618.5|21648.5|21633.5|21603.5|21588.5|205
1605860100000|2020-11-20 08:15:00|21638.5|21623.5|21663.5|21648.5|21678.5|21663.5|21633.5|21618.5|261
1605860400000|2020-11-20 08:20:00|21658.5|21643.5|21663.5|21648.5|21678.5|21663.5|21658.5|21643.5|137
1605860700000|2020-11-20 08:25:00|21668.5|21653.5|21678.5|21663.5|21688.5|21673.5|21663.5|21648.5|101
1605861000000|2020-11-20 08:30:00|21683.5|21668.5|21673.5|21658.5|21693.5|21678.5|21673.5|21658.5|130
1605861300000|2020-11-20 08:35:00|21678.5|21663.5|21653.5|21638.5|21678.5|21663.5|21638.5|21623.5|138
1605861600000|2020-11-20 08:40:00|21657.3|21642.3|21672.3|21657.3|21692.3|21677.3|21652.3|21637.3|172
1605861900000|2020-11-20 08:45:00|21667.3|21652.3|21687.3|21672.3|21702.3|21687.3|21667.3|21652.3|158
1605862200000|2020-11-20 08:50:00|21692.3|21677.3|21692.3|21677.3|21697.3|21682.3|21672.3|21657.3|69
1605862500000|2020-11-20 08:55:00|21687.3|21672.3|21682.3|21667.3|21697.3|21682.3|21677.3|21662.3|109
1605862800000|2020-11-20 09:00:00|21687.3|21672.3|21672.3|21657.3|21687.3|21672.3|21662.3|21647.3|103
1605863100000|2020-11-20 09:05:00|21677.3|21662.3|21667.3|21652.3|21687.3|21672.3|21667.3|21652.3|104
1605863400000|2020-11-20 09:10:00|21672.3|21657.3|21677.3|21662.3|21677.3|21662.3|21672.3|21657.3|72
1605863700000|2020-11-20 09:15:00|21672.3|21657.3|21677.3|21662.3|21682.3|21667.3|21672.3|21657.3|90
1605864000000|2020-11-20 09:20:00|21672.3|21657.3|21667.3|21652.3|21672.3|21657.3|21662.3|21647.3|62
1605864300000|2020-11-20 09:25:00|21672.3|21657.3|21702.3|21687.3|21702.3|21687.3|21647.3|21632.3|174
1605864600000|2020-11-20 09:30:00|21707.3|21692.3|21687.3|21672.3|21707.3|21692.3|21687.3|21672.3|81
1605864900000|2020-11-20 09:35:00|21692.3|21677.3|21712.3|21697.3|21712.3|21697.3|21687.3|21672.3|64
1605865200000|2020-11-20 09:40:00|21707.3|21692.3|21702.3|21687.3|21712.3|21697.3|21702.3|21687.3|82
1605865500000|2020-11-20 09:45:00|21707.3|21692.3|21697.3|21682.3|21707.3|21692.3|21697.3|21682.3|70
1605865800000|2020-11-20 09:50:00|21692.3|21677.3|21697.3|21682.3|21697.3|21682.3|21687.3|21672.3|66
1605866100000|2020-11-20 09:55:00|21692.3|21677.3|21697.3|21682.3|21697.3|21682.3|21692.3|21677.3|37
1605866400000|2020-11-20 10:00:00|21692.3|21677.3|21717.3|21702.3|21717.3|21702.3|21692.3|21677.3|72
1605866700000|2020-11-20 10:05:00|21722.3|21707.3|21732.3|21717.3|21742.3|21727.3|21722.3|21707.3|170
1605867000000|2020-11-20 10:10:00|21727.3|21712.3|21752.3|21737.3|21757.3|21742.3|21722.3|21707.3|163
1605867300000|2020-11-20 10:15:00|21747.3|21732.3|21722.3|21707.3|21757.3|21742.3|21722.3|21707.3|118
1605867600000|2020-11-20 10:20:00|21717.3|21702.3|21732.3|21717.3|21732.3|21717.3|21717.3|21702.3|70
1605867900000|2020-11-20 10:25:00|21737.3|21722.3|21752.3|21737.3|21757.3|21742.3|21737.3|21722.3|80
1605868200000|2020-11-20 10:30:00|21747.3|21732.3|21747.3|21732.3|21767.3|21752.3|21747.3|21732.3|134
1605868500000|2020-11-20 10:35:00|21752.3|21737.3|21752.3|21737.3|21762.3|21747.3|21747.3|21732.3|113
1605868800000|2020-11-20 10:40:00|21757.3|21742.3|21762.3|21747.3|21772.3|21757.3|21757.3|21742.3|112
1605869100000|2020-11-20 10:45:00|21757.3|21742.3|21772.3|21757.3|21772.3|21757.3|21752.3|21737.3|101
1605869400000|2020-11-20 10:50:00|21767.3|21752.3|21777.3|21762.3|21777.3|21762.3|21762.3|21747.3|291
1605869700000|2020-11-20 10:55:00|21772.3|21757.3|21767.3|21752.3|21777.3|21762.3|21757.3|21742.3|198
1605870000000|2020-11-20 11:00:00|21762.3|21747.3|21762.3|21747.3|21777.3|21762.3|21752.3|21737.3|196
1605870300000|2020-11-20 11:05:00|21757.3|21742.3|21752.3|21737.3|21767.3|21752.3|21752.3|21737.3|86
1605870600000|2020-11-20 11:10:00|21747.3|21732.3|21752.3|21737.3|21752.3|21737.3|21742.3|21727.3|65
1605870900000|2020-11-20 11:15:00|21747.3|21732.3|21757.3|21742.3|21762.3|21747.3|21742.3|21727.3|104
1605871200000|2020-11-20 11:20:00|21752.3|21737.3|21757.3|21742.3|21757.3|21742.3|21752.3|21737.3|55
1605871500000|2020-11-20 11:25:00|21752.3|21737.3|21737.3|21722.3|21752.3|21737.3|21737.3|21722.3|84
1605871800000|2020-11-20 11:30:00|21732.3|21717.3|21747.3|21732.3|21747.3|21732.3|21727.3|21712.3|89
1605872100000|2020-11-20 11:35:00|21742.3|21727.3|21732.3|21717.3|21747.3|21732.3|21732.3|21717.3|49
1605872400000|2020-11-20 11:40:00|21727.3|21712.3|21722.3|21707.3|21732.3|21717.3|21722.3|21707.3|62
1605872700000|2020-11-20 11:45:00|21727.3|21712.3|21727.3|21712.3|21727.3|21712.3|21722.3|21707.3|64
1605873000000|2020-11-20 11:50:00|21732.3|21717.3|21737.3|21722.3|21737.3|21722.3|21727.3|21712.3|33
1605873300000|2020-11-20 11:55:00|21732.3|21717.3|21742.3|21727.3|21742.3|21727.3|21732.3|21717.3|111
1605873600000|2020-11-20 12:00:00|21737.3|21722.3|21742.3|21727.3|21742.3|21727.3|21732.3|21717.3|64
1605873900000|2020-11-20 12:05:00|21747.3|21732.3|21742.3|21727.3|21747.3|21732.3|21742.3|21727.3|44
1605874200000|2020-11-20 12:10:00|21747.3|21732.3|21762.3|21747.3|21762.3|21747.3|21747.3|21732.3|64
1605874500000|2020-11-20 12:15:00|21752.3|21737.3|21752.3|21737.3|21757.3|21742.3|21752.3|21737.3|105
1605874800000|2020-11-20 12:20:00|21747.3|21732.3|21752.3|21737.3|21752.3|21737.3|21742.3|21727.3|29
1605875100000|2020-11-20 12:25:00|21742.3|21727.3|21732.3|21717.3|21747.3|21732.3|21732.3|21717.3|110
1605875400000|2020-11-20 12:30:00|21737.3|21722.3|21732.3|21717.3|21737.3|21722.3|21732.3|21717.3|38
1605875700000|2020-11-20 12:35:00|21737.3|21722.3|21717.3|21702.3|21737.3|21722.3|21717.3|21702.3|78
1605876000000|2020-11-20 12:40:00|21716|21701|21711|21696|21716|21701|21711|21696|60
1605876300000|2020-11-20 12:45:00|21706|21691|21701|21686|21711|21696|21701|21686|92
1605876600000|2020-11-20 12:50:00|21706|21691|21706|21691|21706|21691|21701|21686|52
1605876900000|2020-11-20 12:55:00|21701|21686|21701|21686|21706|21691|21701|21686|84
1605877200000|2020-11-20 13:00:00|21696|21681|21701|21686|21706|21691|21691|21676|65
1605877500000|2020-11-20 13:05:00|21706|21691|21716|21701|21716|21701|21696|21681|133
1605877800000|2020-11-20 13:10:00|21711|21696|21686|21671|21711|21696|21686|21671|146
1605878100000|2020-11-20 13:15:00|21691|21676|21676|21661|21691|21676|21666|21651|202
1605878400000|2020-11-20 13:20:00|21671|21656|21696|21681|21696|21681|21666|21651|147
1605878700000|2020-11-20 13:25:00|21691|21676|21661|21646|21691|21676|21646|21631|132
1605879000000|2020-11-20 13:30:00|21666|21651|21686|21671|21686|21671|21666|21651|115
1605879300000|2020-11-20 13:35:00|21696|21681|21681|21666|21696|21681|21681|21666|70
1605879600000|2020-11-20 13:40:00|21676|21661|21666|21651|21676|21661|21656|21641|74
1605879900000|2020-11-20 13:45:00|21661|21646|21686|21671|21686|21671|21656|21641|69
1605880200000|2020-11-20 13:50:00|21681|21666|21676|21661|21681|21666|21671|21656|60
1605880500000|2020-11-20 13:55:00|21681|21666|21676|21661|21686|21671|21676|21661|65
1605880800000|2020-11-20 14:00:00|21681|21666|21676|21661|21681|21666|21666|21651|102
1605881100000|2020-11-20 14:05:00|21681|21666|21676|21661|21691|21676|21676|21661|65
1605881400000|2020-11-20 14:10:00|21681|21666|21701|21686|21701|21686|21681|21666|98
1605881700000|2020-11-20 14:15:00|21696|21681|21696|21681|21706|21691|21686|21671|75
1605882000000|2020-11-20 14:20:00|21691|21676|21691|21676|21706|21691|21686|21671|83
1605882300000|2020-11-20 14:25:00|21696|21681|21696|21681|21701|21686|21691|21676|92
1605882600000|2020-11-20 14:30:00|21691|21676|21696|21681|21711|21696|21691|21676|187
1605882900000|2020-11-20 14:35:00|21691|21676|21716|21701|21716|21701|21686|21671|90
1605883200000|2020-11-20 14:40:00|21711|21696|21721|21706|21731|21716|21711|21696|139
1605883500000|2020-11-20 14:45:00|21726|21711|21721|21706|21731|21716|21716|21701|119
1605883800000|2020-11-20 14:50:00|21716|21701|21691|21676|21721|21706|21691|21676|169
1605884100000|2020-11-20 14:55:00|21696|21681|21701|21686|21701|21686|21691|21676|101
1605884400000|2020-11-20 15:00:00|21706|21691|21711|21696|21716|21701|21706|21691|80
1605884700000|2020-11-20 15:05:00|21716|21701|21711|21696|21721|21706|21711|21696|114
1605885000000|2020-11-20 15:10:00|21710.1|21695.1|21680.1|21665.1|21710.1|21695.1|21675.1|21660.1|113
1605885300000|2020-11-20 15:15:00|21675.1|21660.1|21670.1|21655.1|21680.1|21665.1|21665.1|21650.1|139
1605885600000|2020-11-20 15:20:00|21675.1|21660.1|21685.1|21670.1|21690.1|21675.1|21675.1|21660.1|135
1605885900000|2020-11-20 15:25:00|21680.1|21665.1|21700.1|21685.1|21700.1|21685.1|21680.1|21665.1|117
1605886200000|2020-11-20 15:30:00|21705.1|21690.1|21700.1|21685.1|21715.1|21700.1|21685.1|21670.1|148
1605886500000|2020-11-20 15:35:00|21705.1|21690.1|21720.1|21705.1|21720.1|21705.1|21705.1|21690.1|88
1605886800000|2020-11-20 15:40:00|21715.1|21700.1|21705.1|21690.1|21725.1|21710.1|21705.1|21690.1|148
1605887100000|2020-11-20 15:45:00|21710.1|21695.1|21700.1|21685.1|21715.1|21700.1|21700.1|21685.1|129
1605887400000|2020-11-20 15:50:00|21695.1|21680.1|21695.1|21680.1|21710.1|21695.1|21690.1|21675.1|108
1605887700000|2020-11-20 15:55:00|21690.1|21675.1|21705.1|21690.1|21710.1|21695.1|21690.1|21675.1|130
1605888000000|2020-11-20 16:00:00|21710.1|21695.1|21715.1|21700.1|21720.1|21705.1|21705.1|21690.1|151
1605888300000|2020-11-20 16:05:00|21720.1|21705.1|21720.1|21705.1|21730.1|21715.1|21710.1|21695.1|159
1605888600000|2020-11-20 16:10:00|21725.1|21710.1|21715.1|21700.1|21730.1|21715.1|21715.1|21700.1|142
1605888900000|2020-11-20 16:15:00|21710.1|21695.1|21710.1|21695.1|21725.1|21710.1|21705.1|21690.1|111
1605889200000|2020-11-20 16:20:00|21715.1|21700.1|21710.1|21695.1|21720.1|21705.1|21710.1|21695.1|163
1605889500000|2020-11-20 16:25:00|21715.1|21700.1|21705.1|21690.1|21715.1|21700.1|21700.1|21685.1|284
1605889800000|2020-11-20 16:30:00|21686.5|21671.5|21691.5|21676.5|21706.5|21691.5|21671.5|21656.5|303
1605890100000|2020-11-20 16:35:00|21696.5|21681.5|21711.5|21696.5|21716.5|21701.5|21691.5|21676.5|136
1605890400000|2020-11-20 16:40:00|21716.5|21701.5|21696.5|21681.5|21716.5|21701.5|21696.5|21681.5|35
1605890700000|2020-11-20 16:45:00|21701.5|21686.5|21666.5|21651.5|21701.5|21686.5|21666.5|21651.5|70
1605891000000|2020-11-20 16:50:00|21671.5|21646.5|21676.5|21656.5|21681.5|21656.5|21666.5|21641.5|45
1605891300000|2020-11-20 16:55:00|21681.5|21661.5|21686.5|21666.5|21686.5|21666.5|21676.5|21656.5|19
1605891600000|2020-11-20 17:00:00|21691.5|21671.5|21691.5|21666.5|21696.5|21671.5|21681.5|21661.5|29
1605891900000|2020-11-20 17:05:00|21686.5|21671.5|21691.5|21666.5|21691.5|21671.5|21686.5|21666.5|4
1605892200000|2020-11-20 17:10:00|21686.5|21661.5|21691.5|21666.5|21691.5|21671.5|21681.5|21661.5|24
1605892500000|2020-11-20 17:15:00|21696.5|21671.5|21696.5|21671.5|21696.5|21676.5|21691.5|21666.5|6
1605892800000|2020-11-20 17:20:00|21691.5|21676.5|21691.5|21671.5|21691.5|21676.5|21691.5|21671.5|5
1605893100000|2020-11-20 17:25:00|21696.5|21676.5|21701.5|21676.5|21701.5|21676.5|21696.5|21671.5|9
1605893400000|2020-11-20 17:30:00|21696.5|21681.5|21696.5|21671.5|21696.5|21681.5|21691.5|21671.5|10
1605893700000|2020-11-20 17:35:00|21691.5|21676.5|21686.5|21666.5|21696.5|21676.5|21686.5|21666.5|3
1605894000000|2020-11-20 17:40:00|21691.5|21661.5|21696.5|21671.5|21696.5|21671.5|21681.5|21661.5|14
1605894300000|2020-11-20 17:45:00|21691.5|21666.5|21686.5|21661.5|21696.5|21666.5|21686.5|21661.5|5
1605894600000|2020-11-20 17:50:00|21681.5|21666.5|21696.5|21671.5|21696.5|21676.5|21681.5|21661.5|5
1605894900000|2020-11-20 17:55:00|21701.5|21676.5|21706.5|21686.5|21706.5|21686.5|21696.5|21671.5|15
1605895200000|2020-11-20 18:00:00|21701.5|21681.5|21701.5|21681.5|21711.5|21691.5|21701.5|21681.5|15
1605895500000|2020-11-20 18:05:00|21696.5|21676.5|21691.5|21671.5|21696.5|21676.5|21686.5|21666.5|15
1605895800000|2020-11-20 18:10:00|21686.5|21666.5|21701.5|21676.5|21701.5|21676.5|21686.5|21666.5|5
1605896100000|2020-11-20 18:15:00|21696.5|21681.5|21701.5|21681.5|21701.5|21681.5|21696.5|21676.5|3
1605896400000|2020-11-20 18:20:00|21696.5|21676.5|21706.5|21686.5|21706.5|21686.5|21696.5|21676.5|11
1605896700000|2020-11-20 18:25:00|21701.5|21681.5|21711.5|21686.5|21711.5|21686.5|21701.5|21681.5|13
1605897000000|2020-11-20 18:30:00|21706.5||21706.5||21706.5||21706.5||3
1605897300000|2020-11-20 18:35:00|||||||||7
1605897600000|2020-11-20 18:40:00|21711.5|21691.5|21711.5|21686.5|21711.5|21691.5|21706.5|21686.5|8
1605897900000|2020-11-20 18:45:00|21706.5|21691.5|21716.5|21691.5|21716.5|21691.5|21701.5|21681.5|23
1605898200000|2020-11-20 18:50:00|21711.5|21686.5|21711.5|21686.5|21711.5|21691.5|21706.5|21686.5|3
1605898500000|2020-11-20 18:55:00|21706.5|21691.5|21711.5|21691.5|21711.5|21691.5|21706.5|21686.5|10
1605898800000|2020-11-20 19:00:00|21706.5|21686.5|21711.5|21686.5|21716.5|21691.5|21706.5|21686.5|0
1605899100000|2020-11-20 19:05:00|21706.5|21691.5|21711.5|21686.5|21711.5|21691.5|21706.5|21686.5|1
1605899400000|2020-11-20 19:10:00|21706.5|21691.5|21706.5|21686.5|21716.5|21691.5|21706.5|21686.5|11
1605899700000|2020-11-20 19:15:00|21711.5|21681.5|21706.5|21681.5|21711.5|21681.5|21706.5|21681.5|6
1605900000000|2020-11-20 19:20:00|21701.5|21686.5|21711.5|21691.5|21721.5|21701.5|21701.5|21681.5|30
1605900300000|2020-11-20 19:25:00|21716.5|21686.5|21706.5|21691.5|21716.5|21691.5|21706.5|21686.5|3
1605900600000|2020-11-20 19:30:00|21711.5|21696.5|21716.5|21701.5|21716.5|21701.5|21711.5|21696.5|5
1605900900000|2020-11-20 19:35:00|21721.5|21706.5|21716.5|21701.5|21726.5|21711.5|21716.5|21701.5|20
1605901200000|2020-11-20 19:40:00|21706.5|21691.5|21706.5|21691.5|21706.5|21691.5|21701.5|21686.5|9
1605901800000|2020-11-20 19:50:00|||||||||1
1605902100000|2020-11-20 19:55:00|||||||||3
1605902400000|2020-11-20 20:00:00|21711.5|21696.5|21711.5|21696.5|21711.5|21696.5|21711.5|21696.5|2
1605902700000|2020-11-20 20:05:00|21706.5|21691.5|21696.5|21681.5|21706.5|21691.5|21696.5|21681.5|9
1605903000000|2020-11-20 20:10:00|||||||||4
1605903300000|2020-11-20 20:15:00|21701.5|21686.5|21691.5|21676.5|21701.5|21686.5|21691.5|21676.5|2
1605903600000|2020-11-20 20:20:00|21696.5|21681.5|21696.5|21681.5|21696.5|21681.5|21696.5|21681.5|10
1605903900000|2020-11-20 20:25:00|||||||||9
1605904200000|2020-11-20 20:30:00|21701.5|21686.5|21701.5|21686.5|21701.5|21686.5|21701.5|21686.5|38
1605904500000|2020-11-20 20:35:00|21711.5|21696.5|21701.5|21686.5|21711.5|21696.5|21701.5|21686.5|23
1605904800000|2020-11-20 20:40:00|21711.5|21696.5|21711.5|21696.5|21711.5|21696.5|21711.5|21696.5|3
1605905100000|2020-11-20 20:45:00|21721.5|21706.5|21721.5|21706.5|21726.5|21711.5|21716.5|21701.5|27
1605905400000|2020-11-20 20:50:00|21716.5|21701.5|21706.5|21691.5|21721.5|21706.5|21706.5|21691.5|20
1605905700000|2020-11-20 20:55:00|21701.5|21686.5|21701.5|21686.5|21711.5|21696.5|21701.5|21686.5|19
1605906000000|2020-11-20 21:00:00|21711|21671|21684.9|21644.9|21711|21671|21676.7|21636.7|0
1605906300000|2020-11-20 21:05:00|21684.7|21644.7|21672.5|21632.5|21691.7|21651.7|21669.5|21629.5|0
1605906600000|2020-11-20 21:10:00|21672.3|21632.3|21658|21618|21673.8|21633.8|21645.9|21605.9|0
1605906900000|2020-11-20 21:15:00|21657.4|21617.4|21684|21644|21684|21644|21656.9|21616.9|0
1605907200000|2020-11-20 21:20:00|21684.6|21644.6|21696.5|21656.5|21698|21658|21684|21644|0
1605907500000|2020-11-20 21:25:00|21696|21656|21697|21657|21697|21657|21694.4|21654.4|0
1605907800000|2020-11-20 21:30:00|21698.4|21658.4|21699.6|21659.6|21720.2|21680.2|21691.4|21651.4|0
1605908100000|2020-11-20 21:35:00|21699.8|21659.8|21710|21670|21716.8|21676.8|21694|21654|0
1605908400000|2020-11-20 21:40:00|21709.7|21669.7|21714.3|21674.3|21715.6|21675.6|21706.2|21666.2|0
1605908700000|2020-11-20 21:45:00|21714.5|21674.5|21711.8|21671.8|21716.8|21676.8|21708.7|21668.7|0
1605909000000|2020-11-20 21:50:00|21711.5|21671.5|21728.1|21688.1|21730.6|21690.6|21708.7|21668.7|0
1605909300000|2020-11-20 21:55:00|21728.5|21688.5|21731.9|21691.9|21737.5|21697.5|21726.8|21686.8|0
1606086000000|2020-11-22 23:00:00|21700.9|21660.9|21732.8|21692.8|21737.2|21697.2|21700.2|21660.2|0
1606086300000|2020-11-22 23:05:00|21732.7|21692.7|21757.2|21717.2|21758|21718|21729|21689|0
1606086600000|2020-11-22 23:10:00|21757|21717|21739.1|21699.1|21757|21717|21735.3|21695.3|0
1606086900000|2020-11-22 23:15:00|21739.2|21699.2|21730.2|21690.2|21746.9|21706.9|21724.6|21684.6|0
1606087200000|2020-11-22 23:20:00|21731.3|21691.3|21732.7|21692.7|21740.9|21700.9|21728.9|21688.9|0
1606087500000|2020-11-22 23:25:00|21732.6|21692.6|21739|21699|21743.9|21703.9|21731.4|21691.4|0
1606087800000|2020-11-22 23:30:00|21738.5|21698.5|21729.7|21689.7|21741.5|21701.5|21729.7|21689.7|0
1606088100000|2020-11-22 23:35:00|21729.9|21689.9|21739.6|21699.6|21746.5|21706.5|21729.9|21689.9|0
1606088400000|2020-11-22 23:40:00|21739.4|21699.4|21738.5|21698.5|21740.9|21700.9|21729.7|21689.7|0
1606088700000|2020-11-22 23:45:00|21738.6|21698.6|21755.9|21715.9|21757.2|21717.2|21738.5|21698.5|0
1606089000000|2020-11-22 23:50:00|21756.1|21716.1|21766.4|21726.4|21770.1|21730.1|21753.4|21713.4|0
1606089300000|2020-11-22 23:55:00|21766.3|21726.3|21770.1|21730.1|21771.4|21731.4|21763.2|21723.2|0
1606089600000|2020-11-23 00:00:00|21769.9|21729.9|21764.5|21724.5|21771.4|21731.4|21761.3|21721.3|0
1606089900000|2020-11-23 00:05:00|21764.3|21724.3|21772.6|21732.6|21773.9|21733.9|21763.2|21723.2|0
1606090200000|2020-11-23 00:10:00|21772.4|21732.4|21772.9|21732.9|21779.4|21739.4|21766.9|21726.9|0
1606090500000|2020-11-23 00:15:00|21773.1|21733.1|21803.9|21763.9|21810.1|21770.1|21770.8|21730.8|0
1606090800000|2020-11-23 00:20:00|21804.2|21764.2|21812.7|21772.7|21813|21773|21800.3|21760.3|0
1606091100000|2020-11-23 00:25:00|21812.6|21772.6|21812.5|21772.5|21813|21773|21806.4|21766.4|0
1606091400000|2020-11-23 00:30:00|21812.6|21772.6|21804.4|21764.4|21818.4|21778.4|21804.1|21764.1|0
1606091700000|2020-11-23 00:35:00|21804.6|21764.6|21816|21776|21821.7|21781.7|21804.6|21764.6|0
1606092000000|2020-11-23 00:40:00|21816.2|21776.2|21792.3|21752.3|21821.7|21781.7|21786.5|21746.5|0
1606092300000|2020-11-23 00:45:00|21792.5|21752.5|21797.3|21757.3|21797.3|21757.3|21790.4|21750.4|0
1606092600000|2020-11-23 00:50:00|21797.2|21757.2|21791.7|21751.7|21797.9|21757.9|21791.6|21751.6|0
1606092900000|2020-11-23 00:55:00|21791.8|21751.8|21797.9|21757.9|21797.9|21757.9|21791.6|21751.6|0
1606093200000|2020-11-23 01:00:00|21797.7|21757.7|21791.9|21751.9|21798.2|21758.2|21777.7|21737.7|0
1606093500000|2020-11-23 01:05:00|21791.6|21751.6|21792.2|21752.2|21797.7|21757.7|21791.6|21751.6|0
1606093800000|2020-11-23 01:10:00|21792.3|21752.3|21792|21752|21792.3|21752.3|21786.2|21746.2|0
1606094100000|2020-11-23 01:15:00|21791.9|21751.9|21794.7|21754.7|21803.3|21763.3|21791.6|21751.6|0
1606094400000|2020-11-23 01:20:00|21795.7|21755.7|21797.7|21757.7|21803.9|21763.9|21795.7|21755.7|0
1606094700000|2020-11-23 01:25:00|21797.9|21757.9|21800.4|21760.4|21803.6|21763.6|21797.1|21757.1|0
1606095000000|2020-11-23 01:30:00|21799.3|21759.3|21779.8|21739.8|21799.3|21759.3|21773.8|21733.8|0
1606095300000|2020-11-23 01:35:00|21779.7|21739.7|21786.2|21746.2|21786.3|21746.3|21767.8|21727.8|0
1606095600000|2020-11-23 01:40:00|21786.3|21746.3|21780.1|21740.1|21792.6|21752.6|21780|21740|0
1606095900000|2020-11-23 01:45:00|21780.3|21740.3|21774|21734|21786.3|21746.3|21768|21728|0
1606096200000|2020-11-23 01:50:00|21774.1|21734.1|21780.4|21740.4|21780.4|21740.4|21773.8|21733.8|0
1606096500000|2020-11-23 01:55:00|21780.3|21740.3|21779.8|21739.8|21786.3|21746.3|21774.1|21734.1|0
1606096800000|2020-11-23 02:00:00|21779.7|21739.7|21768.4|21728.4|21779.9|21739.9|21762.6|21722.6|0
1606097100000|2020-11-23 02:05:00|21768.6|21728.6|21774.4|21734.4|21777.5|21737.5|21768.3|21728.3|0
1606097400000|2020-11-23 02:10:00|21774.6|21734.6|21774.3|21734.3|21780.3|21740.3|21771.3|21731.3|0
1606097700000|2020-11-23 02:15:00|21774.4|21734.4|21771.7|21731.7|21774.7|21734.7|21768.4|21728.4|0
1606098000000|2020-11-23 02:20:00|21771.8|21731.8|21780.6|21740.6|21783.6|21743.6|21768.7|21728.7|0
1606098300000|2020-11-23 02:25:00|21780.5|21740.5|21780.3|21740.3|21786.3|21746.3|21780.2|21740.2|0
1606098600000|2020-11-23 02:30:00|21780.2|21740.2|21774.1|21734.1|21780.3|21740.3|21771.2|21731.2|0
1606098900000|2020-11-23 02:35:00|21774.3|21734.3|21774.3|21734.3|21777.1|21737.1|21774.1|21734.1|0
1606099200000|2020-11-23 02:40:00|21774.1|21734.1|21768.4|21728.4|21774.4|21734.4|21768.3|21728.3|0
1606099500000|2020-11-23 02:45:00|21768.5|21728.5|21774.1|21734.1|21774.3|21734.3|21768.4|21728.4|0
1606099800000|2020-11-23 02:50:00|21774.3|21734.3|21785.7|21745.7|21785.7|21745.7|21774.1|21734.1|0
1606100100000|2020-11-23 02:55:00|21785.9|21745.9|21785.7|21745.7|21785.9|21745.9|21779.9|21739.9|0
1606100400000|2020-11-23 03:00:00|21784.7|21744.7|21780.2|21740.2|21784.7|21744.7|21779.7|21739.7|0
1606100700000|2020-11-23 03:05:00|21780.1|21740.1|21783.7|21743.7|21786.5|21746.5|21780.1|21740.1|0
1606101000000|2020-11-23 03:10:00|21783.6|21743.6|21788.4|21748.4|21788.4|21748.4|21780.6|21740.6|0
1606101300000|2020-11-23 03:15:00|21788.3|21748.3|21782.9|21742.9|21788.6|21748.6|21782.7|21742.7|0
1606101600000|2020-11-23 03:20:00|21783|21743|21783|21743|21789|21749|21782.9|21742.9|0
1606101900000|2020-11-23 03:25:00|21783.2|21743.2|21757.3|21717.3|21783.2|21743.2|21757.3|21717.3|0
1606102200000|2020-11-23 03:30:00|21757.2|21717.2|21743.9|21703.9|21763.3|21723.3|21743.6|21703.6|0
1606102500000|2020-11-23 03:35:00|21743.8|21703.8|21749.6|21709.6|21749.6|21709.6|21743.6|21703.6|0
1606102800000|2020-11-23 03:40:00|21749.7|21709.7|21738.8|21698.8|21749.8|21709.8|21738.6|21698.6|0
1606103100000|2020-11-23 03:45:00|21738.9|21698.9|21758|21718|21758|21718|21738.6|21698.6|0
1606103400000|2020-11-23 03:50:00|21758.1|21718.1|21758.5|21718.5|21758.5|21718.5|21752.3|21712.3|0
1606103700000|2020-11-23 03:55:00|21758.4|21718.4|21758.2|21718.2|21758.4|21718.4|21758.2|21718.2|0
1606104000000|2020-11-23 04:00:00|21758.3|21718.3|21738.4|21698.4|21764|21724|21738.4|21698.4|0
1606104300000|2020-11-23 04:05:00|21738.3|21698.3|21732.9|21692.9|21738.6|21698.6|21732.6|21692.6|0
1606104600000|2020-11-23 04:10:00|21732.7|21692.7|21732.9|21692.9|21733|21693|21727|21687|0
1606104900000|2020-11-23 04:15:00|21732.8|21692.8|21732.9|21692.9|21732.9|21692.9|21730|21690|0
1606105200000|2020-11-23 04:20:00|21732.7|21692.7|21732.3|21692.3|21732.7|21692.7|21732.3|21692.3|0
1606105500000|2020-11-23 04:25:00|21730.2|21690.2|21726.4|21686.4|21730.2|21690.2|21726.4|21686.4|0
1606105800000|2020-11-23 04:30:00|21726.5|21686.5|21721.3|21681.3|21726.9|21686.9|21721|21681|0
1606106100000|2020-11-23 04:35:00|21721.5|21681.5|21721.5|21681.5|21721.6|21681.6|21721.3|21681.3|0
1606106400000|2020-11-23 04:40:00|21721.3|21681.3|21727.3|21687.3|21727.3|21687.3|21721.3|21681.3|0
1606106700000|2020-11-23 04:45:00|21727.5|21687.5|21727.2|21687.2|21733|21693|21727.2|21687.2|0
1606107000000|2020-11-23 04:50:00|21727|21687|21715.6|21675.6|21727.2|21687.2|21715.3|21675.3|0
1606107300000|2020-11-23 04:55:00|21715.4|21675.4|21721|21681|21721.3|21681.3|21715.3|21675.3|0
1606107600000|2020-11-23 05:00:00|21720.9|21680.9|21726.1|21686.1|21726.1|21686.1|21715.1|21675.1|0
1606107900000|2020-11-23 05:05:00|21726|21686|21726|21686|21726.1|21686.1|21723.2|21683.2|0
1606108200000|2020-11-23 05:10:00|21725.8|21685.8|21725.7|21685.7|21726|21686|21719.7|21679.7|0
1606108500000|2020-11-23 05:15:00|21725.8|21685.8|21730.9|21690.9|21731.5|21691.5|21725.4|21685.4|0
1606108800000|2020-11-23 05:20:00|21731|21691|21725.2|21685.2|21731.1|21691.1|21724.9|21684.9|0
1606109100000|2020-11-23 05:25:00|21725.1|21685.1|21744.6|21704.6|21744.6|21704.6|21725.1|21685.1|0
1606109400000|2020-11-23 05:30:00|21744.5|21704.5|21744.2|21704.2|21750.2|21710.2|21741.5|21701.5|0
1606109700000|2020-11-23 05:35:00|21744.3|21704.3|21750|21710|21750.2|21710.2|21744|21704|0
1606110000000|2020-11-23 05:40:00|21750.2|21710.2|21756|21716|21756|21716|21750|21710|0
1606110300000|2020-11-23 05:45:00|21756.2|21716.2|21757.2|21717.2|21757.4|21717.4|21756.2|21716.2|0
1606110600000|2020-11-23 05:50:00|21759.3|21719.3|21762.8|21722.8|21762.8|21722.8|21756.9|21716.9|0
1606110900000|2020-11-23 05:55:00|21762.6|21722.6|21774.2|21734.2|21774.2|21734.2|21762.6|21722.6|0
1606111200000|2020-11-23 06:00:00|21774.1|21734.1|21792.4|21752.4|21792.4|21752.4|21774.1|21734.1|0
1606111500000|2020-11-23 06:05:00|21791.4|21751.4|21786.4|21746.4|21792.3|21752.3|21783.6|21743.6|0
1606111800000|2020-11-23 06:10:00|21786.3|21746.3|21786.2|21746.2|21792|21752|21783.5|21743.5|0
1606112100000|2020-11-23 06:15:00|21786.1|21746.1|21786.8|21746.8|21786.8|21746.8|21783.3|21743.3|0
1606112400000|2020-11-23 06:20:00|21786.7|21746.7|21790.6|21750.6|21790.6|21750.6|21784.7|21744.7|0
1606112700000|2020-11-23 06:25:00|21790.5|21750.5|21789.8|21749.8|21790.5|21750.5|21789.6|21749.6|0
1606113000000|2020-11-23 06:30:00|21788.7|21748.7|21783.1|21743.1|21788.7|21748.7|21783|21743|0
1606113300000|2020-11-23 06:35:00|21783.2|21743.2|21783.6|21743.6|21789.1|21749.1|21783.1|21743.1|0
1606113600000|2020-11-23 06:40:00|21783.4|21743.4|21789.9|21749.9|21790.1|21750.1|21783.3|21743.3|0
1606113900000|2020-11-23 06:45:00|21789.8|21749.8|21784|21744|21790.2|21750.2|21783.9|21743.9|0
1606114200000|2020-11-23 06:50:00|21784.2|21744.2|21784.6|21744.6|21784.6|21744.6|21784|21744|0
1606114500000|2020-11-23 06:55:00|21784.8|21744.8|21785.7|21745.7|21785.9|21745.9|21779.6|21739.6|0
1606114800000|2020-11-23 07:00:00|21785.8|21745.8|21866.5|21851.5|21951.5|21936.5|21785.8|21745.8|113
1606115100000|2020-11-23 07:05:00|21891.5|21876.5|21906.5|21891.5|21906.5|21891.5|21881.5|21866.5|120
1606115400000|2020-11-23 07:10:00|21901.5|21886.5|21901.5|21886.5|21921.5|21906.5|21901.5|21886.5|38
1606115700000|2020-11-23 07:15:00|21906.5|21891.5|21891.5|21876.5|21906.5|21891.5|21891.5|21876.5|36
1606116000000|2020-11-23 07:20:00|21896.5|21881.5|21881.5|21866.5|21896.5|21881.5|21881.5|21866.5|25
1606116300000|2020-11-23 07:25:00|21886.5|21871.5|21906.5|21891.5|21906.5|21891.5|21886.5|21871.5|61
1606116600000|2020-11-23 07:30:00|21921.5|21906.5|21911.5|21896.5|21921.5|21906.5|21906.5|21891.5|33
1606116900000|2020-11-23 07:35:00|21906.5|21891.5|21916.5|21901.5|21921.5|21906.5|21906.5|21891.5|29
1606117200000|2020-11-23 07:40:00|21921.5|21906.5|21911.5|21896.5|21921.5|21906.5|21911.5|21896.5|15
1606117500000|2020-11-23 07:45:00|21916.5|21901.5|21911.5|21896.5|21916.5|21901.5|21906.5|21891.5|48
1606117800000|2020-11-23 07:50:00|21906.5|21891.5|21911.5|21896.5|21916.5|21901.5|21901.5|21886.5|38
1606118100000|2020-11-23 07:55:00|21916.5|21901.5|21891.5|21876.5|21916.5|21901.5|21891.5|21876.5|133
1606118400000|2020-11-23 08:00:00|21896.5|21881.5|21876.5|21861.5|21906.5|21891.5|21856.5|21841.5|573
1606118700000|2020-11-23 08:05:00|21881.5|21866.5|21926.5|21911.5|21931.5|21916.5|21881.5|21866.5|334
1606119000000|2020-11-23 08:10:00|21921.5|21906.5|21886.5|21871.5|21926.5|21911.5|21886.5|21871.5|223
1606119300000|2020-11-23 08:15:00|21891.5|21876.5|21911.5|21896.5|21921.5|21906.5|21886.5|21871.5|314
1606119600000|2020-11-23 08:20:00|21916.5|21901.5|21936.5|21921.5|21936.5|21921.5|21911.5|21896.5|293
1606119900000|2020-11-23 08:25:00|21941.5|21926.5|21951.5|21936.5|21956.5|21941.5|21921.5|21906.5|209
1606120200000|2020-11-23 08:30:00|21956.5|21941.5|21996.5|21981.5|22001.5|21986.5|21956.5|21941.5|450
1606120500000|2020-11-23 08:35:00|22001.5|21986.5|21981.5|21966.5|22006.5|21991.5|21971.5|21956.5|362
1606120800000|2020-11-23 08:40:00|21980.4|21965.4|21950.4|21935.4|21980.4|21965.4|21950.4|21935.4|183
1606121100000|2020-11-23 08:45:00|21945.4|21930.4|21950.4|21935.4|21965.4|21950.4|21940.4|21925.4|182
1606121400000|2020-11-23 08:50:00|21945.4|21930.4|21945.4|21930.4|21955.4|21940.4|21940.4|21925.4|133
1606121700000|2020-11-23 08:55:00|21940.4|21925.4|21960.4|21945.4|21965.4|21950.4|21930.4|21915.4|176
1606122000000|2020-11-23 09:00:00|21965.4|21950.4|21925.4|21910.4|21970.4|21955.4|21925.4|21910.4|218
1606122300000|2020-11-23 09:05:00|21930.4|21915.4|21960.4|21945.4|21960.4|21945.4|21925.4|21910.4|182
1606122600000|2020-11-23 09:10:00|21955.4|21940.4|21970.4|21955.4|21975.4|21960.4|21950.4|21935.4|149
1606122900000|2020-11-23 09:15:00|21975.4|21960.4|21960.4|21945.4|21980.4|21965.4|21960.4|21945.4|144
1606123200000|2020-11-23 09:20:00|21965.4|21950.4|21980.4|21965.4|21980.4|21965.4|21965.4|21950.4|159
1606123500000|2020-11-23 09:25:00|21975.4|21960.4|21985.4|21970.4|21990.4|21975.4|21975.4|21960.4|143
1606123800000|2020-11-23 09:30:00|21990.4|21975.4|21955.4|21940.4|21995.4|21980.4|21955.4|21940.4|121
1606124100000|2020-11-23 09:35:00|21950.4|21935.4|21930.4|21915.4|21955.4|21940.4|21930.4|21915.4|132
1606124400000|2020-11-23 09:40:00|21925.4|21910.4|21910.4|21895.4|21930.4|21915.4|21905.4|21890.4|189
1606124700000|2020-11-23 09:45:00|21905.4|21890.4|21925.4|21910.4|21930.4|21915.4|21905.4|21890.4|150
1606125000000|2020-11-23 09:50:00|21930.4|21915.4|21925.4|21910.4|21935.4|21920.4|21910.4|21895.4|85
1606125300000|2020-11-23 09:55:00|21920.4|21905.4|21915.4|21900.4|21925.4|21910.4|21915.4|21900.4|76
1606125600000|2020-11-23 10:00:00|21920.4|21905.4|21925.4|21910.4|21925.4|21910.4|21910.4|21895.4|83
1606125900000|2020-11-23 10:05:00|21920.4|21905.4|21920.4|21905.4|21925.4|21910.4|21920.4|21905.4|60
1606126200000|2020-11-23 10:10:00|21915.4|21900.4|21900.4|21885.4|21915.4|21900.4|21900.4|21885.4|98
1606126500000|2020-11-23 10:15:00|21895.4|21880.4|21940.4|21925.4|21940.4|21925.4|21895.4|21880.4|150
1606126800000|2020-11-23 10:20:00|21935.4|21920.4|21925.4|21910.4|21935.4|21920.4|21925.4|21910.4|61
1606127100000|2020-11-23 10:25:00|21930.4|21915.4|21910.4|21895.4|21930.4|21915.4|21910.4|21895.4|39
1606127400000|2020-11-23 10:30:00|21915.4|21900.4|21905.4|21890.4|21920.4|21905.4|21905.4|21890.4|82
1606127700000|2020-11-23 10:35:00|21910.4|21895.4|21920.4|21905.4|21920.4|21905.4|21910.4|21895.4|63
1606128000000|2020-11-23 10:40:00|21925.4|21910.4|21905.4|21890.4|21935.4|21920.4|21905.4|21890.4|114
1606128300000|2020-11-23 10:45:00|21900.4|21885.4|21915.4|21900.4|21915.4|21900.4|21900.4|21885.4|90
1606128600000|2020-11-23 10:50:00|21910.4|21895.4|21920.4|21905.4|21920.4|21905.4|21910.4|21895.4|67
1606128900000|2020-11-23 10:55:00|21910.4|21895.4|21915.4|21900.4|21920.4|21905.4|21900.4|21885.4|83
1606129200000|2020-11-23 11:00:00|21920.4|21905.4|21910.4|21895.4|21920.4|21905.4|21910.4|21895.4|57
1606129500000|2020-11-23 11:05:00|21905.4|21890.4|21905.4|21890.4|21905.4|21890.4|21890.4|21875.4|75
1606129800000|2020-11-23 11:10:00|21900.4|21885.4|21890.4|21875.4|21905.4|21890.4|21890.4|21875.4|68
1606130100000|2020-11-23 11:15:00|21885.4|21870.4|21880.4|21865.4|21895.4|21880.4|21880.4|21865.4|103
1606130400000|2020-11-23 11:20:00|21875.4|21860.4|21850.4|21835.4|21880.4|21865.4|21840.4|21825.4|212
1606130700000|2020-11-23 11:25:00|21845.4|21830.4|21820.4|21805.4|21845.4|21830.4|21815.4|21800.4|153
1606131000000|2020-11-23 11:30:00|21825.4|21810.4|21825.4|21810.4|21830.4|21815.4|21810.4|21795.4|104
1606131300000|2020-11-23 11:35:00|21830.4|21815.4|21835.4|21820.4|21835.4|21820.4|21820.4|21805.4|97
1606131600000|2020-11-23 11:40:00|21830.4|21815.4|21835.4|21820.4|21845.4|21830.4|21830.4|21815.4|91
1606131900000|2020-11-23 11:45:00|21840.4|21825.4|21830.4|21815.4|21840.4|21825.4|21830.4|21815.4|32
1606132200000|2020-11-23 11:50:00|21835.4|21820.4|21855.4|21840.4|21855.4|21840.4|21835.4|21820.4|99
1606132500000|2020-11-23 11:55:00|21850.4|21835.4|21860.4|21845.4|21860.4|21845.4|21845.4|21830.4|76
1606132800000|2020-11-23 12:00:00|21855.4|21840.4|21825.4|21810.4|21855.4|21840.4|21825.4|21810.4|76
1606133100000|2020-11-23 12:05:00|21820.4|21805.4|21825.4|21810.4|21825.4|21810.4|21795.4|21780.4|97
1606133400000|2020-11-23 12:10:00|21820.4|21805.4|21830.4|21815.4|21830.4|21815.4|21810.4|21795.4|88
1606133700000|2020-11-23 12:15:00|21825.4|21810.4|21830.4|21815.4|21835.4|21820.4|21825.4|21810.4|58
1606134000000|2020-11-23 12:20:00|21835.4|21820.4|21835.4|21820.4|21840.4|21825.4|21830.4|21815.4|53
1606134300000|2020-11-23 12:25:00|21830.4|21815.4|21845.4|21830.4|21850.4|21835.4|21830.4|21815.4|52
1606134600000|2020-11-23 12:30:00|21840.4|21825.4|21830.4|21815.4|21840.4|21825.4|21830.4|21815.4|58
1606134900000|2020-11-23 12:35:00|21825.4|21810.4|21815.4|21800.4|21830.4|21815.4|21815.4|21800.4|143
1606135200000|2020-11-23 12:40:00|21816.8|21801.8|21826.8|21811.8|21831.8|21816.8|21806.8|21791.8|94
1606135500000|2020-11-23 12:45:00|21821.8|21806.8|21826.8|21811.8|21841.8|21826.8|21821.8|21806.8|91
1606135800000|2020-11-23 12:50:00|21831.8|21816.8|21836.8|21821.8|21841.8|21826.8|21831.8|21816.8|59
1606136100000|2020-11-23 12:55:00|21831.8|21816.8|21841.8|21826.8|21846.8|21831.8|21826.8|21811.8|48
1606136400000|2020-11-23 13:00:00|21836.8|21821.8|21836.8|21821.8|21846.8|21831.8|21831.8|21816.8|75
1606136700000|2020-11-23 13:05:00|21841.8|21826.8|21841.8|21826.8|21846.8|21831.8|21836.8|21821.8|40
1606137000000|2020-11-23 13:10:00|21846.8|21831.8|21841.8|21826.8|21846.8|21831.8|21841.8|21826.8|27
1606137300000|2020-11-23 13:15:00|21836.8|21821.8|21826.8|21811.8|21836.8|21821.8|21826.8|21811.8|86
1606137600000|2020-11-23 13:20:00|21821.8|21806.8|21831.8|21816.8|21831.8|21816.8|21821.8|21806.8|42
1606137900000|2020-11-23 13:25:00|21826.8|21811.8|21836.8|21821.8|21836.8|21821.8|21821.8|21806.8|38
1606138200000|2020-11-23 13:30:00|21831.8|21816.8|21831.8|21816.8|21831.8|21816.8|21831.8|21816.8|27
1606138500000|2020-11-23 13:35:00|21836.8|21821.8|21846.8|21831.8|21856.8|21841.8|21836.8|21821.8|38
1606138800000|2020-11-23 13:40:00|21841.8|21826.8|21816.8|21801.8|21841.8|21826.8|21766.8|21751.8|811
1606139100000|2020-11-23 13:45:00|21811.8|21796.8|21806.8|21791.8|21811.8|21796.8|21801.8|21786.8|144
1606139400000|2020-11-23 13:50:00|21801.8|21786.8|21791.8|21776.8|21801.8|21786.8|21781.8|21766.8|111
1606139700000|2020-11-23 13:55:00|21786.8|21771.8|21796.8|21781.8|21806.8|21791.8|21781.8|21766.8|78
1606140000000|2020-11-23 14:00:00|21801.8|21786.8|21796.8|21781.8|21806.8|21791.8|21796.8|21781.8|67
1606140300000|2020-11-23 14:05:00|21791.8|21776.8|21806.8|21791.8|21806.8|21791.8|21786.8|21771.8|140
1606140600000|2020-11-23 14:10:00|21801.8|21786.8|21771.8|21756.8|21801.8|21786.8|21771.8|21756.8|82
1606140900000|2020-11-23 14:15:00|21776.8|21761.8|21781.8|21766.8|21786.8|21771.8|21776.8|21761.8|70
1606141200000|2020-11-23 14:20:00|21776.8|21761.8|21781.8|21766.8|21786.8|21771.8|21776.8|21761.8|58
1606141500000|2020-11-23 14:25:00|21786.8|21771.8|21791.8|21776.8|21796.8|21781.8|21781.8|21766.8|85
1606141800000|2020-11-23 14:30:00|21801.8|21786.8|21781.8|21766.8|21811.8|21796.8|21776.8|21761.8|148
1606142100000|2020-11-23 14:35:00|21776.8|21761.8|21766.8|21751.8|21781.8|21766.8|21766.8|21751.8|151
1606142400000|2020-11-23 14:40:00|21761.8|21746.8|21781.8|21766.8|21786.8|21771.8|21751.8|21736.8|121
1606142700000|2020-11-23 14:45:00|21786.8|21771.8|21806.8|21791.8|21816.8|21801.8|21786.8|21771.8|167
1606143000000|2020-11-23 14:50:00|21811.8|21796.8|21821.8|21806.8|21826.8|21811.8|21806.8|21791.8|169
1606143300000|2020-11-23 14:55:00|21816.8|21801.8|21771.8|21756.8|21821.8|21806.8|21771.8|21756.8|261
1606143600000|2020-11-23 15:00:00|21776.8|21761.8|21796.8|21781.8|21806.8|21791.8|21776.8|21761.8|122
1606143900000|2020-11-23 15:05:00|21791.8|21776.8|21791.8|21776.8|21801.8|21786.8|21781.8|21766.8|190
1606144200000|2020-11-23 15:10:00|21791|21776|21796|21781|21796|21781|21776|21761|127
1606144500000|2020-11-23 15:15:00|21791|21776|21806|21791|21821|21806|21791|21776|112
1606144800000|2020-11-23 15:20:00|21801|21786|21791|21776|21806|21791|21791|21776|131
1606145100000|2020-11-23 15:25:00|21786|21771|21756|21741|21791|21776|21751|21736|258
1606145400000|2020-11-23 15:30:00|21761|21746|21796|21781|21801|21786|21761|21746|123
1606145700000|2020-11-23 15:35:00|21801|21786|21811|21796|21826|21811|21796|21781|153
1606146000000|2020-11-23 15:40:00|21816|21801|21806|21791|21816|21801|21801|21786|134
1606146300000|2020-11-23 15:45:00|21801|21786|21816|21801|21816|21801|21796|21781|62
1606146600000|2020-11-23 15:50:00|21811|21796|21821|21806|21821|21806|21801|21786|56
1606146900000|2020-11-23 15:55:00|21816|21801|21816|21801|21816|21801|21806|21791|98
1606147200000|2020-11-23 16:00:00|21821|21806|21816|21801|21821|21806|21806|21791|128
1606147500000|2020-11-23 16:05:00|21811|21796|21791|21776|21811|21796|21786|21771|100
1606147800000|2020-11-23 16:10:00|21786|21771|21766|21751|21786|21771|21761|21746|227
1606148100000|2020-11-23 16:15:00|21761|21746|21771|21756|21771|21756|21751|21736|155
1606148400000|2020-11-23 16:20:00|21766|21751|21776|21761|21776|21761|21766|21751|120
1606148700000|2020-11-23 16:25:00|21771|21756|21766|21751|21776|21761|21756|21741|293
1606149000000|2020-11-23 16:30:00|21771|21756|21706|21691|21771|21756|21706|21691|424
1606149300000|2020-11-23 16:35:00|21711|21696|21741|21726|21741|21726|21701|21686|295
1606149600000|2020-11-23 16:40:00|21736|21721|21716|21701|21736|21721|21711|21696|34
1606149900000|2020-11-23 16:45:00|21726|21711|21741|21726|21741|21726|21721|21706|41
1606150200000|2020-11-23 16:50:00|21736|21716|21731|21711|21741|21721|21731|21706|24
1606150500000|2020-11-23 16:55:00|21736|21706|21731|21711|21741|21721|21726|21706|37
1606150800000|2020-11-23 17:00:00|21736|21706|21731|21711|21741|21716|21716|21691|11
1606151100000|2020-11-23 17:05:00|21726|21706|21726|21701|21731|21711|21721|21696|14
1606151400000|2020-11-23 17:10:00|21721|21706|21721|21701|21731|21711|21721|21701|20
1606151700000|2020-11-23 17:15:00|21716|21696|21726|21706|21726|21706|21716|21696|72
1606152000000|2020-11-23 17:20:00|21721|21701|21736|21711|21736|21716|21721|21696|32
1606152300000|2020-11-23 17:25:00|21731|21716|21731|21706|21736|21716|21721|21701|15
1606152600000|2020-11-23 17:30:00|21736|21711|21731|21711|21736|21716|21731|21706|4
1606152900000|2020-11-23 17:35:00|21736|21716|21736|21711|21736|21716|21731|21706|22
1606153200000|2020-11-23 17:40:00|21731|21716|21736|21716|21736|21716|21731|21706|6
1606153500000|2020-11-23 17:45:00|21741|21711|21746|21721|21751|21726|21741|21711|13
1606153800000|2020-11-23 17:50:00|21751|21726|21751|21726|21751|21731|21746|21726|9
1606154100000|2020-11-23 17:55:00|21746||21751||21751||21746||5
1606154400000|2020-11-23 18:00:00|21746|21731|21756|21731|21756|21731|21746|21726|9
1606154700000|2020-11-23 18:05:00|21761|21736|21756|21731|21761|21741|21751|21731|6
1606155000000|2020-11-23 18:10:00||21736||21731||21736||21731|1
1606155300000|2020-11-23 18:15:00||21736||21731||21736||21731|2
1606155600000|2020-11-23 18:20:00|21751|21726|21746|21726|21751|21726|21746|21721|13
1606155900000|2020-11-23 18:25:00|21751|21731|21761|21741|21766|21746|21746|21726|53
1606156200000|2020-11-23 18:30:00|21766|21746|21766|21746|21766|21746|21761|21736|8
1606156500000|2020-11-23 18:35:00|21771|21741|21771|21751|21771|21751|21766|21741|30
1606156800000|2020-11-23 18:40:00|21766|21746|21761|21736|21766|21746|21756|21736|9
1606157100000|2020-11-23 18:45:00|21766|21741|21766|21741|21771|21751|21761|21741|12
1606157400000|2020-11-23 18:50:00|21761|21746|21766|21741|21766|21746|21761|21741|1
1606157700000|2020-11-23 18:55:00|21771|21746|21766|21746|21771|21751|21766|21741|4
1606158000000|2020-11-23 19:00:00|21771|21751|21771|21746|21771|21751|21766|21741|5
1606158300000|2020-11-23 19:05:00|21766|21751|21766|21746|21771|21751|21766|21746|13
1606158600000|2020-11-23 19:10:00|21771|21751|21761|21741|21771|21751|21761|21736|13
1606158900000|2020-11-23 19:15:00|21766|21746|21756|21736|21766|21746|21756|21736|10
1606159200000|2020-11-23 19:20:00|21761|21741|21761|21741|21766|21741|21756|21736|10
1606159500000|2020-11-23 19:25:00|21756|21736|21756|21741|21766|21741|21756|21736|8
1606159800000|2020-11-23 19:30:00|21766|21751|21766|21751|21766|21751|21766|21751|3
1606160100000|2020-11-23 19:35:00|21761|21746|21761|21746|21761|21746|21761|21746|3
1606160400000|2020-11-23 19:40:00|21766|21751|21766|21751|21766|21751|21766|21751|4
1606160700000|2020-11-23 19:45:00|21761|21746|21761|21746|21761|21746|21761|21746|6
1606161000000|2020-11-23 19:50:00|21766|21751|21796|21781|21796|21781|21766|21751|52
1606161300000|2020-11-23 19:55:00|21801|21786|21821|21806|21821|21806|21801|21786|20
1606161600000|2020-11-23 20:00:00|21826|21811|21846|21831|21851|21836|21826|21811|62
1606161900000|2020-11-23 20:05:00|21836|21821|21836|21821|21841|21826|21831|21816|13
1606162200000|2020-11-23 20:10:00|21831|21816|21831|21816|21831|21816|21831|21816|17
1606162500000|2020-11-23 20:15:00|21826|21811|21816|21801|21831|21816|21816|21801|13
1606162800000|2020-11-23 20:20:00|21811|21796|21806|21791|21811|21796|21801|21786|10
1606163100000|2020-11-23 20:25:00|21801|21786|21796|21781|21801|21786|21796|21781|3
1606163400000|2020-11-23 20:30:00|21801|21786|21776|21761|21801|21786|21776|21761|8
1606163700000|2020-11-23 20:35:00|21771|21756|21766|21751|21771|21756|21766|21751|17
1606164000000|2020-11-23 20:40:00|21776|21761|21786|21771|21786|21771|21776|21761|14
1606164300000|2020-11-23 20:45:00|21791|21776|21791|21776|21801|21786|21786|21771|33
1606164600000|2020-11-23 20:50:00|21796|21781|21796|21781|21806|21791|21791|21776|22
1606164900000|2020-11-23 20:55:00|21791|21776|21781|21766|21791|21776|21766|21751|52
1606165200000|2020-11-23 21:00:00|21810.3|21770.3|21791.3|21751.3|21811.4|21771.4|21785.7|21745.7|0
1606165500000|2020-11-23 21:05:00|21791.6|21751.6|21792.6|21752.6|21800.8|21760.8|21790.1|21750.1|0
1606165800000|2020-11-23 21:10:00|21792.4|21752.4|21800.7|21760.7|21802.6|21762.6|21791.3|21751.3|0
1606166100000|2020-11-23 21:15:00|21800.9|21760.9|21799.5|21759.5|21801.9|21761.9|21797.9|21757.9|0
1606166400000|2020-11-23 21:20:00|21799|21759|21800|21760|21801.6|21761.6|21798.5|21758.5|0
1606166700000|2020-11-23 21:25:00|21800.6|21760.6|21799|21759|21800.6|21760.6|21798.5|21758.5|0
1606167000000|2020-11-23 21:30:00|21798.8|21758.8|21804.6|21764.6|21804.6|21764.6|21789.6|21749.6|0
1606167300000|2020-11-23 21:35:00|21804.8|21764.8|21802.1|21762.1|21805.9|21765.9|21802.1|21762.1|0
1606167600000|2020-11-23 21:40:00|21802.3|21762.3|21805.9|21765.9|21808.9|21768.9|21800.8|21760.8|0
1606167900000|2020-11-23 21:45:00|21806.1|21766.1|21805.9|21765.9|21807.7|21767.7|21804.6|21764.6|0
1606168200000|2020-11-23 21:50:00|21805.6|21765.6|21802.1|21762.1|21805.9|21765.9|21797.7|21757.7|0
1606168500000|2020-11-23 21:55:00|21801.8|21761.8|21805.3|21765.3|21807.7|21767.7|21799|21759|0
1606168800000|2020-11-23 22:00:00|21803.3|21763.3|21804.3|21764.3|21804.8|21764.8|21802.7|21762.7|0
1606169100000|2020-11-23 22:05:00|21806.2|21766.2|21806.2|21766.2|21806.2|21766.2|21806.2|21766.2|0
1606169400000|2020-11-23 22:10:00|21805.7|21765.7|21808.3|21768.3|21808.3|21768.3|21805.7|21765.7|0
1606169700000|2020-11-23 22:15:00|21807.8|21767.8|21810.4|21770.4|21810.4|21770.4|21807.8|21767.8|0
1606170000000|2020-11-23 22:20:00|21809.9|21769.9|21810.4|21770.4|21810.4|21770.4|21808.9|21768.9|0
1606170300000|2020-11-23 22:25:00|21810.9|21770.9|21810.4|21770.4|21810.9|21770.9|21810.4|21770.4|0
1606170600000|2020-11-23 22:30:00|21810.9|21770.9|21810.9|21770.9|21810.9|21770.9|21810.9|21770.9|0
1606170900000|2020-11-23 22:35:00|21810.4|21770.4|21810.4|21770.4|21810.4|21770.4|21810.4|21770.4|0
1606171200000|2020-11-23 22:40:00|21809.9|21769.9|21809.9|21769.9|21809.9|21769.9|21809.4|21769.4|0
1606171500000|2020-11-23 22:45:00|21810.2|21770.2|21810.4|21770.4|21810.4|21770.4|21809.9|21769.9|0
1606171800000|2020-11-23 22:50:00|21810.9|21770.9|21810.4|21770.4|21810.9|21770.9|21809.9|21769.9|0
1606172100000|2020-11-23 22:55:00|21810.9|21770.9|21794.7|21754.7|21816.7|21776.7|21793.1|21753.1|0
1606172400000|2020-11-23 23:00:00|21795.7|21755.7|21792.1|21752.1|21798.4|21758.4|21784.6|21744.6|0
1606172700000|2020-11-23 23:05:00|21792|21752|21809.7|21769.7|21824.8|21784.8|21790.2|21750.2|0
1606173000000|2020-11-23 23:10:00|21809.6|21769.6|21811|21771|21814.1|21774.1|21802.8|21762.8|0
1606173300000|2020-11-23 23:15:00|21810.7|21770.7|21839.8|21799.8|21854.8|21814.8|21802.8|21762.8|0
1606173600000|2020-11-23 23:20:00|21840|21800|21871.7|21831.7|21888.5|21848.5|21839.8|21799.8|0
1606173900000|2020-11-23 23:25:00|21871.9|21831.9|21879.8|21839.8|21886.7|21846.7|21866.1|21826.1|0
1606174200000|2020-11-23 23:30:00|21880.2|21840.2|21861.5|21821.5|21882.4|21842.4|21859.6|21819.6|0
1606174500000|2020-11-23 23:35:00|21861.6|21821.6|21871.6|21831.6|21877.2|21837.2|21858.3|21818.3|0
1606174800000|2020-11-23 23:40:00|21871.3|21831.3|21883.8|21843.8|21883.8|21843.8|21863.4|21823.4|0
1606175100000|2020-11-23 23:45:00|21883.6|21843.6|21842.4|21802.4|21883.6|21843.6|21837.3|21797.3|0
1606175400000|2020-11-23 23:50:00|21842.7|21802.7|21852.4|21812.4|21859.9|21819.9|21835.5|21795.5|0
1606175700000|2020-11-23 23:55:00|21852.6|21812.6|21856.6|21816.6|21857.5|21817.5|21852.4|21812.4|0
1606176000000|2020-11-24 00:00:00|21856|21816|21845.8|21805.8|21856.7|21816.7|21842.9|21802.9|0
1606176300000|2020-11-24 00:05:00|21844.2|21804.2|21854.1|21814.1|21855.4|21815.4|21840.4|21800.4|0
1606176600000|2020-11-24 00:10:00|21854.3|21814.3|21860.8|21820.8|21863.3|21823.3|21854.1|21814.1|0
1606176900000|2020-11-24 00:15:00|21860.6|21820.6|21838|21798|21869.6|21829.6|21834.3|21794.3|0
1606177200000|2020-11-24 00:20:00|21839.1|21799.1|21858.5|21818.5|21864|21824|21837.9|21797.9|0
1606177500000|2020-11-24 00:25:00|21858.3|21818.3|21871.3|21831.3|21876.9|21836.9|21855.5|21815.5|0
1606177800000|2020-11-24 00:30:00|21871.1|21831.1|21860.1|21820.1|21871.1|21831.1|21847.9|21807.9|0
1606178100000|2020-11-24 00:35:00|21860|21820|21865.4|21825.4|21865.7|21825.7|21854.3|21814.3|0
1606178400000|2020-11-24 00:40:00|21865.3|21825.3|21853.5|21813.5|21865.4|21825.4|21853.3|21813.3|0
1606178700000|2020-11-24 00:45:00|21853.4|21813.4|21861.7|21821.7|21864.7|21824.7|21852.8|21812.8|0
1606179000000|2020-11-24 00:50:00|21862.8|21822.8|21861.4|21821.4|21870.4|21830.4|21855.5|21815.5|0
1606179300000|2020-11-24 00:55:00|21860.4|21820.4|21859.8|21819.8|21866|21826|21858.3|21818.3|0
1606179600000|2020-11-24 01:00:00|21859.9|21819.9|21889.3|21849.3|21889.3|21849.3|21859.9|21819.9|0
1606179900000|2020-11-24 01:05:00|21889.5|21849.5|21896|21856|21901.8|21861.8|21889.5|21849.5|0
1606180200000|2020-11-24 01:10:00|21896.1|21856.1|21889|21849|21901.8|21861.8|21883.3|21843.3|0
1606180500000|2020-11-24 01:15:00|21888.9|21848.9|21876.7|21836.7|21889|21849|21864.9|21824.9|0
1606180800000|2020-11-24 01:20:00|21877.7|21837.7|21877.4|21837.4|21888.9|21848.9|21871.4|21831.4|0
1606181100000|2020-11-24 01:25:00|21877.3|21837.3|21877.4|21837.4|21883|21843|21871.5|21831.5|0
1606181400000|2020-11-24 01:30:00|21877.5|21837.5|21865.5|21825.5|21883.3|21843.3|21865.2|21825.2|0
1606181700000|2020-11-24 01:35:00|21865.6|21825.6|21865.8|21825.8|21871.8|21831.8|21862.7|21822.7|0
1606182000000|2020-11-24 01:40:00|21865.9|21825.9|21866.3|21826.3|21871.9|21831.9|21860.1|21820.1|0
1606182300000|2020-11-24 01:45:00|21866.1|21826.1|21860.8|21820.8|21872.4|21832.4|21860.6|21820.6|0
1606182600000|2020-11-24 01:50:00|21861.9|21821.9|21860.8|21820.8|21866.7|21826.7|21854.8|21814.8|0
1606182900000|2020-11-24 01:55:00|21860.7|21820.7|21861|21821|21861|21821|21855|21815|0
1606183200000|2020-11-24 02:00:00|21861.1|21821.1|21872.7|21832.7|21878.9|21838.9|21861.1|21821.1|0
1606183500000|2020-11-24 02:05:00|21872.6|21832.6|21873.1|21833.1|21879.2|21839.2|21867|21827|0
1606183800000|2020-11-24 02:10:00|21873.2|21833.2|21928.2|21888.2|21928.4|21888.4|21873.1|21833.1|0
1606184100000|2020-11-24 02:15:00|21928.4|21888.4|21928.2|21888.2|21940|21900|21928|21888|0
1606184400000|2020-11-24 02:20:00|21928.4|21888.4|21940|21900|21940.1|21900.1|21927.8|21887.8|0
1606184700000|2020-11-24 02:25:00|21940.1|21900.1|21933.9|21893.9|21940.3|21900.3|21933.7|21893.7|0
1606185000000|2020-11-24 02:30:00|21934.1|21894.1|21939.7|21899.7|21945.4|21905.4|21933.9|21893.9|0
1606185300000|2020-11-24 02:35:00|21939.5|21899.5|21934.1|21894.1|21942.6|21902.6|21934|21894|0
1606185600000|2020-11-24 02:40:00|21935.2|21895.2|21952.2|21912.2|21958.4|21918.4|21935.2|21895.2|0
1606185900000|2020-11-24 02:45:00|21952.3|21912.3|21952.2|21912.2|21958.5|21918.5|21951.9|21911.9|0
1606186200000|2020-11-24 02:50:00|21953.3|21913.3|21957.3|21917.3|21957.9|21917.9|21951|21911|0
1606186500000|2020-11-24 02:55:00|21957.2|21917.2|21956.9|21916.9|21962.9|21922.9|21951.1|21911.1|0
1606186800000|2020-11-24 03:00:00|21957|21917|21951.6|21911.6|21957.2|21917.2|21951.4|21911.4|0
1606187100000|2020-11-24 03:05:00|21951.4|21911.4|21945.6|21905.6|21951.6|21911.6|21945.4|21905.4|0
1606187400000|2020-11-24 03:10:00|21945.7|21905.7|21944.7|21904.7|21945.7|21905.7|21944.6|21904.6|0
1606187700000|2020-11-24 03:15:00|21944.6|21904.6|21944.7|21904.7|21945|21905|21941.8|21901.8|0
1606188000000|2020-11-24 03:20:00|21944.9|21904.9|21944.7|21904.7|21944.9|21904.9|21938.7|21898.7|0
1606188300000|2020-11-24 03:25:00|21944.8|21904.8|21944.5|21904.5|21944.8|21904.8|21938.7|21898.7|0
1606188600000|2020-11-24 03:30:00|21944.6|21904.6|21956.5|21916.5|21962.4|21922.4|21944.4|21904.4|0
1606188900000|2020-11-24 03:35:00|21956.4|21916.4|21963.3|21923.3|21969.2|21929.2|21956.4|21916.4|0
1606189200000|2020-11-24 03:40:00|21966.1|21926.1|21963.4|21923.4|21974.9|21934.9|21963.4|21923.4|0
1606189500000|2020-11-24 03:45:00|21965.5|21925.5|21963.3|21923.3|21969|21929|21957.6|21917.6|0
1606189800000|2020-11-24 03:50:00|21963.4|21923.4|21968.6|21928.6|21969.6|21929.6|21963.3|21923.3|0
1606190100000|2020-11-24 03:55:00|21968.7|21928.7|21969.1|21929.1|21975.1|21935.1|21968.5|21928.5|0
1606190400000|2020-11-24 04:00:00|21969.3|21929.3|21969.3|21929.3|21975.3|21935.3|21969|21929|0
1606190700000|2020-11-24 04:05:00|21969.2|21929.2|21969.1|21929.1|21975|21935|21968.8|21928.8|0
1606191000000|2020-11-24 04:10:00|21969|21929|21969.3|21929.3|21969.4|21929.4|21966.2|21926.2|0
1606191300000|2020-11-24 04:15:00|21969.2|21929.2|21975.1|21935.1|21981.2|21941.2|21969|21929|0
1606191600000|2020-11-24 04:20:00|21975|21935|21967.4|21927.4|21975.6|21935.6|21967.4|21927.4|0
1606191900000|2020-11-24 04:25:00|21967.5|21927.5|21967.4|21927.4|21973.2|21933.2|21967.2|21927.2|0
1606192200000|2020-11-24 04:30:00|21967.5|21927.5|21967.4|21927.4|21973.2|21933.2|21961.6|21921.6|0
1606192500000|2020-11-24 04:35:00|21967.5|21927.5|21973.8|21933.8|21973.8|21933.8|21961.6|21921.6|0
1606192800000|2020-11-24 04:40:00|21973.7|21933.7|21968.3|21928.3|21973.7|21933.7|21965|21925|0
1606193100000|2020-11-24 04:45:00|21968.2|21928.2|21962.2|21922.2|21968.2|21928.2|21962.2|21922.2|0
1606193400000|2020-11-24 04:50:00|21963.3|21923.3|21962.2|21922.2|21965|21925|21956.5|21916.5|0
1606193700000|2020-11-24 04:55:00|21961.2|21921.2|21968.6|21928.6|21968.9|21928.9|21956.5|21916.5|0
1606194000000|2020-11-24 05:00:00|21968.7|21928.7|21968.3|21928.3|21974.6|21934.6|21965.3|21925.3|0
1606194300000|2020-11-24 05:05:00|21968.1|21928.1|21962.8|21922.8|21968.3|21928.3|21956.5|21916.5|0
1606194600000|2020-11-24 05:10:00|21962.7|21922.7|21963.3|21923.3|21963.3|21923.3|21959.9|21919.9|0
1606194900000|2020-11-24 05:15:00|21957.7|21917.7|21953.9|21913.9|21963.3|21923.3|21951.5|21911.5|0
1606195200000|2020-11-24 05:20:00|21957.4|21917.4|21951.7|21911.7|21957.7|21917.7|21951.7|21911.7|0
1606195500000|2020-11-24 05:25:00|21951.8|21911.8|21952|21912|21952|21912|21945.9|21905.9|0
1606195800000|2020-11-24 05:30:00|21951.9|21911.9|21945.3|21905.3|21957.5|21917.5|21945.3|21905.3|0
1606196100000|2020-11-24 05:35:00|21945.2|21905.2|21932.4|21892.4|21945.2|21905.2|21926.6|21886.6|0
1606196400000|2020-11-24 05:40:00|21931.3|21891.3|21931|21891|21933|21893|21926.6|21886.6|0
1606196700000|2020-11-24 05:45:00|21931.2|21891.2|21937.2|21897.2|21937.4|21897.4|21931.2|21891.2|0
1606197000000|2020-11-24 05:50:00|21937.1|21897.1|21943.6|21903.6|21943.7|21903.7|21936.9|21896.9|0
1606197300000|2020-11-24 05:55:00|21943.5|21903.5|21932|21892|21943.7|21903.7|21931.8|21891.8|0
1606197600000|2020-11-24 06:00:00|21931.9|21891.9|21949.1|21909.1|21949.3|21909.3|21926.1|21886.1|0
1606197900000|2020-11-24 06:05:00|21948.1|21908.1|21946.5|21906.5|21949.4|21909.4|21937.7|21897.7|0
1606198200000|2020-11-24 06:10:00|21945.4|21905.4|21946.5|21906.5|21949.7|21909.7|21943.4|21903.4|0
1606198500000|2020-11-24 06:15:00|21947.5|21907.5|21932.2|21892.2|21949.4|21909.4|21932.2|21892.2|0
1606198800000|2020-11-24 06:20:00|21932.5|21892.5|21937.9|21897.9|21938.4|21898.4|21932|21892|0
1606199100000|2020-11-24 06:25:00|21937.8|21897.8|21932|21892|21938.1|21898.1|21931.9|21891.9|0
1606199400000|2020-11-24 06:30:00|21931.9|21891.9|21926.2|21886.2|21932|21892|21926|21886|0
1606199700000|2020-11-24 06:35:00|21927.2|21887.2|21937.6|21897.6|21937.6|21897.6|21926|21886|0
1606200000000|2020-11-24 06:40:00|21937.8|21897.8|21937.7|21897.7|21943.5|21903.5|21937.6|21897.6|0
1606200300000|2020-11-24 06:45:00|21937.6|21897.6|21931.9|21891.9|21937.8|21897.8|21931.7|21891.7|0
1606200600000|2020-11-24 06:50:00|21932|21892|21932.2|21892.2|21932.2|21892.2|21931.7|21891.7|0
1606200900000|2020-11-24 06:55:00|21932.3|21892.3|21927.6|21887.6|21938.2|21898.2|21927.6|21887.6|0
1606201200000|2020-11-24 07:00:00|21927.8|21887.8|21921|21906|21936|21921|21896|21862|111
1606201500000|2020-11-24 07:05:00|21916|21901|21911|21896|21931|21916|21911|21896|58
1606201800000|2020-11-24 07:10:00|21906|21891|21896|21881|21906|21891|21896|21881|61
1606202100000|2020-11-24 07:15:00|21891|21876|21901|21886|21906|21891|21886|21871|51
1606202400000|2020-11-24 07:20:00|21896|21881|21906|21891|21906|21891|21896|21881|25
1606202700000|2020-11-24 07:25:00|21896|21881|21921|21906|21921|21906|21896|21881|36
1606203000000|2020-11-24 07:30:00|21926|21911|21921|21906|21931|21916|21921|21906|24
1606203300000|2020-11-24 07:35:00|21916|21901|21931|21916|21931|21916|21911|21896|28
1606203600000|2020-11-24 07:40:00|21926|21911|21931|21916|21936|21921|21926|21911|32
1606203900000|2020-11-24 07:45:00|21926|21911|21921|21906|21926|21911|21911|21896|42
1606204200000|2020-11-24 07:50:00|21926|21911|21941|21926|21946|21931|21926|21911|100
1606204500000|2020-11-24 07:55:00|21936|21921|21961|21946|21966|21951|21936|21921|109
1606204800000|2020-11-24 08:00:00|21966|21951|22021|22006|22061|22046|21966|21951|718
1606205100000|2020-11-24 08:05:00|22026|22011|22021|22006|22026|22011|21991|21976|425
1606205400000|2020-11-24 08:10:00|22026|22011|21986|21971|22026|22011|21976|21961|282
1606205700000|2020-11-24 08:15:00|21981|21966|21966|21951|22001|21986|21956|21941|223
1606206000000|2020-11-24 08:20:00|21961|21946|22021|22006|22021|22006|21961|21946|325
1606206300000|2020-11-24 08:25:00|22016|22001|22006|21991|22021|22006|21996|21981|222
1606206600000|2020-11-24 08:30:00|22011|21996|22021|22006|22031|22016|21971|21956|366
1606206900000|2020-11-24 08:35:00|22026|22011|22036|22021|22066|22051|22021|22006|547
1606207200000|2020-11-24 08:40:00|22039.2|22024.2|22009.2|21994.2|22039.2|22024.2|22004.2|21989.2|204
1606207500000|2020-11-24 08:45:00|22004.2|21989.2|22024.2|22009.2|22024.2|22009.2|21999.2|21984.2|90
1606207800000|2020-11-24 08:50:00|22019.2|22004.2|22054.2|22039.2|22054.2|22039.2|22019.2|22004.2|224
1606208100000|2020-11-24 08:55:00|22044.2|22029.2|22029.2|22014.2|22049.2|22034.2|22024.2|22009.2|124
1606208400000|2020-11-24 09:00:00|22024.2|22009.2|22034.2|22019.2|22034.2|22019.2|22014.2|21999.2|149
1606208700000|2020-11-24 09:05:00|22029.2|22014.2|22034.2|22019.2|22044.2|22029.2|22029.2|22014.2|192
1606209000000|2020-11-24 09:10:00|22029.2|22014.2|22024.2|22009.2|22039.2|22024.2|22014.2|21999.2|165
1606209300000|2020-11-24 09:15:00|22019.2|22004.2|22034.2|22019.2|22039.2|22024.2|22014.2|21999.2|146
1606209600000|2020-11-24 09:20:00|22039.2|22024.2|22029.2|22014.2|22044.2|22029.2|22029.2|22014.2|113
1606209900000|2020-11-24 09:25:00|22024.2|22009.2|22024.2|22009.2|22024.2|22009.2|22014.2|21999.2|127
1606210200000|2020-11-24 09:30:00|22019.2|22004.2|22039.2|22024.2|22039.2|22024.2|22019.2|22004.2|62
1606210500000|2020-11-24 09:35:00|22044.2|22029.2|22049.2|22034.2|22049.2|22034.2|22044.2|22029.2|106
1606210800000|2020-11-24 09:40:00|22044.2|22029.2|22054.2|22039.2|22064.2|22049.2|22044.2|22029.2|143
1606211100000|2020-11-24 09:45:00|22059.2|22044.2|22024.2|22009.2|22059.2|22044.2|22019.2|22004.2|121
1606211400000|2020-11-24 09:50:00|22019.2|22004.2|22029.2|22014.2|22034.2|22019.2|22014.2|21999.2|91
1606211700000|2020-11-24 09:55:00|22034.2|22019.2|22034.2|22019.2|22039.2|22024.2|22029.2|22014.2|54
1606212000000|2020-11-24 10:00:00|22029.2|22014.2|22029.2|22014.2|22034.2|22019.2|22024.2|22009.2|51
1606212300000|2020-11-24 10:05:00|22034.2|22019.2|22034.2|22019.2|22039.2|22024.2|22029.2|22014.2|49
1606212600000|2020-11-24 10:10:00|22029.2|22014.2|22024.2|22009.2|22039.2|22024.2|22024.2|22009.2|93
1606212900000|2020-11-24 10:15:00|22029.2|22014.2|22029.2|22014.2|22034.2|22019.2|22024.2|22009.2|55
1606213200000|2020-11-24 10:20:00|22034.2|22019.2|22024.2|22009.2|22034.2|22019.2|22024.2|22009.2|46
1606213500000|2020-11-24 10:25:00|22029.2|22014.2|22019.2|22004.2|22034.2|22019.2|22014.2|21999.2|77
1606213800000|2020-11-24 10:30:00|22014.2|21999.2|22029.2|22014.2|22029.2|22014.2|22014.2|21999.2|71
1606214100000|2020-11-24 10:35:00|22024.2|22009.2|22024.2|22009.2|22024.2|22009.2|22024.2|22009.2|43
1606214400000|2020-11-24 10:40:00|22029.2|22014.2|21999.2|21984.2|22029.2|22014.2|21994.2|21979.2|174
1606214700000|2020-11-24 10:45:00|21994.2|21979.2|22009.2|21994.2|22009.2|21994.2|21994.2|21979.2|50
1606215000000|2020-11-24 10:50:00|22004.2|21989.2|21999.2|21984.2|22004.2|21989.2|21999.2|21984.2|34
1606215300000|2020-11-24 10:55:00|22004.2|21989.2|22009.2|21994.2|22014.2|21999.2|22004.2|21989.2|66
1606215600000|2020-11-24 11:00:00|22014.2|21999.2|22009.2|21994.2|22014.2|21999.2|22009.2|21994.2|47
1606215900000|2020-11-24 11:05:00|22014.2|21999.2|22039.2|22024.2|22044.2|22029.2|22009.2|21994.2|82
1606216200000|2020-11-24 11:10:00|22044.2|22029.2|22024.2|22009.2|22044.2|22029.2|22024.2|22009.2|70
1606216500000|2020-11-24 11:15:00|22019.2|22004.2|22024.2|22009.2|22029.2|22014.2|22019.2|22004.2|100
1606216800000|2020-11-24 11:20:00|22019.2|22004.2|22039.2|22024.2|22039.2|22024.2|22019.2|22004.2|45
1606217100000|2020-11-24 11:25:00|22034.2|22019.2|22029.2|22014.2|22039.2|22024.2|22014.2|21999.2|61
1606217400000|2020-11-24 11:30:00|22034.2|22019.2|22019.2|22004.2|22034.2|22019.2|22014.2|21999.2|62
1606217700000|2020-11-24 11:35:00|22014.2|21999.2|22034.2|22019.2|22034.2|22019.2|22009.2|21994.2|58
1606218000000|2020-11-24 11:40:00|22039.2|22024.2|22044.2|22029.2|22044.2|22029.2|22034.2|22019.2|96
1606218300000|2020-11-24 11:45:00|22039.2|22024.2|22034.2|22019.2|22039.2|22024.2|22029.2|22014.2|46
1606218600000|2020-11-24 11:50:00|22039.2|22024.2|22044.2|22029.2|22049.2|22034.2|22039.2|22024.2|67
1606218900000|2020-11-24 11:55:00|22049.2|22034.2|22044.2|22029.2|22059.2|22044.2|22039.2|22024.2|142
1606219200000|2020-11-24 12:00:00|22049.2|22034.2|22049.2|22034.2|22054.2|22039.2|22034.2|22019.2|53
1606219500000|2020-11-24 12:05:00|22044.2|22029.2|22049.2|22034.2|22054.2|22039.2|22044.2|22029.2|39
1606219800000|2020-11-24 12:10:00|22054.2|22039.2|22044.2|22029.2|22054.2|22039.2|22039.2|22024.2|79
1606220100000|2020-11-24 12:15:00|22039.2|22024.2|22049.2|22034.2|22049.2|22034.2|22034.2|22019.2|78
1606220400000|2020-11-24 12:20:00|22044.2|22029.2|22039.2|22024.2|22049.2|22034.2|22039.2|22024.2|38
1606220700000|2020-11-24 12:25:00|22034.2|22019.2|22039.2|22024.2|22039.2|22024.2|22029.2|22014.2|119
1606221000000|2020-11-24 12:30:00|22034.2|22019.2|22059.2|22044.2|22059.2|22044.2|22034.2|22019.2|117
1606221300000|2020-11-24 12:35:00|22064.2|22049.2|22064.2|22049.2|22079.2|22064.2|22059.2|22044.2|188
1606221600000|2020-11-24 12:40:00|22062.8|22047.8|22072.8|22057.8|22077.8|22062.8|22057.8|22042.8|79
1606221900000|2020-11-24 12:45:00|22077.8|22062.8|22097.8|22082.8|22097.8|22082.8|22077.8|22062.8|108
1606222200000|2020-11-24 12:50:00|22102.8|22087.8|22107.8|22092.8|22107.8|22092.8|22097.8|22082.8|111
1606222500000|2020-11-24 12:55:00|22102.8|22087.8|22097.8|22082.8|22112.8|22097.8|22097.8|22082.8|83
1606222800000|2020-11-24 13:00:00|22092.8|22077.8|22122.8|22107.8|22127.8|22112.8|22087.8|22072.8|213
1606223100000|2020-11-24 13:05:00|22127.8|22112.8|22112.8|22097.8|22127.8|22112.8|22112.8|22097.8|165
1606223400000|2020-11-24 13:10:00|22102.8|22087.8|22107.8|22092.8|22112.8|22097.8|22102.8|22087.8|72
1606223700000|2020-11-24 13:15:00|22102.8|22087.8|22107.8|22092.8|22112.8|22097.8|22102.8|22087.8|43
1606224000000|2020-11-24 13:20:00|22102.8|22087.8|22107.8|22092.8|22112.8|22097.8|22102.8|22087.8|59
1606224300000|2020-11-24 13:25:00|22102.8|22087.8|22112.8|22097.8|22112.8|22097.8|22102.8|22087.8|67
1606224600000|2020-11-24 13:30:00|22107.8|22092.8|22112.8|22097.8|22112.8|22097.8|22107.8|22092.8|32
1606224900000|2020-11-24 13:35:00|22117.8|22102.8|22107.8|22092.8|22122.8|22107.8|22107.8|22092.8|96
1606225200000|2020-11-24 13:40:00|22112.8|22097.8|22112.8|22097.8|22117.8|22102.8|22107.8|22092.8|32
1606225500000|2020-11-24 13:45:00|22117.8|22102.8|22112.8|22097.8|22122.8|22107.8|22112.8|22097.8|107
1606225800000|2020-11-24 13:50:00|22117.8|22102.8|22107.8|22092.8|22117.8|22102.8|22107.8|22092.8|58
1606226100000|2020-11-24 13:55:00|22102.8|22087.8|22092.8|22077.8|22107.8|22092.8|22092.8|22077.8|89
1606226400000|2020-11-24 14:00:00|22097.8|22082.8|22092.8|22077.8|22097.8|22082.8|22082.8|22067.8|97
1606226700000|2020-11-24 14:05:00|22087.8|22072.8|22082.8|22067.8|22092.8|22077.8|22077.8|22062.8|119
1606227000000|2020-11-24 14:10:00|22077.8|22062.8|22082.8|22067.8|22082.8|22067.8|22067.8|22052.8|90
1606227300000|2020-11-24 14:15:00|22077.8|22062.8|22072.8|22057.8|22082.8|22067.8|22072.8|22057.8|51
1606227600000|2020-11-24 14:20:00|22067.8|22052.8|22067.8|22052.8|22072.8|22057.8|22062.8|22047.8|80
1606227900000|2020-11-24 14:25:00|22072.8|22057.8|22067.8|22052.8|22072.8|22057.8|22057.8|22042.8|814
1606228200000|2020-11-24 14:30:00|22062.8|22047.8|22067.8|22052.8|22077.8|22062.8|22057.8|22042.8|115
1606228500000|2020-11-24 14:35:00|22057.8|22042.8|22067.8|22052.8|22072.8|22057.8|22052.8|22037.8|157
1606228800000|2020-11-24 14:40:00|22072.8|22057.8|22082.8|22067.8|22082.8|22067.8|22067.8|22052.8|122
1606229100000|2020-11-24 14:45:00|22077.8|22062.8|22072.8|22057.8|22077.8|22062.8|22062.8|22047.8|162
1606229400000|2020-11-24 14:50:00|22077.8|22062.8|22072.8|22057.8|22092.8|22077.8|22067.8|22052.8|223
1606229700000|2020-11-24 14:55:00|22067.8|22052.8|22087.8|22072.8|22087.8|22072.8|22067.8|22052.8|200
1606230000000|2020-11-24 15:00:00|22082.8|22067.8|22092.8|22077.8|22092.8|22077.8|22072.8|22057.8|172
1606230300000|2020-11-24 15:05:00|22097.8|22082.8|22117.8|22102.8|22117.8|22102.8|22097.8|22082.8|1412
1606230600000|2020-11-24 15:10:00|22119.3|22104.3|22119.3|22104.3|22119.3|22104.3|22099.3|22084.3|172
1606230900000|2020-11-24 15:15:00|22114.3|22099.3|22109.3|22094.3|22114.3|22099.3|22104.3|22089.3|96
1606231200000|2020-11-24 15:20:00|22104.3|22089.3|22109.3|22094.3|22109.3|22094.3|22104.3|22089.3|836
1606231500000|2020-11-24 15:25:00|22114.3|22099.3|22134.3|22119.3|22144.3|22129.3|22109.3|22094.3|195
1606231800000|2020-11-24 15:30:00|22139.3|22124.3|22104.3|22089.3|22139.3|22124.3|22099.3|22084.3|202
1606232100000|2020-11-24 15:35:00|22109.3|22094.3|22104.3|22089.3|22119.3|22104.3|22104.3|22089.3|152
1606232400000|2020-11-24 15:40:00|22109.3|22094.3|22119.3|22104.3|22119.3|22104.3|22104.3|22089.3|109
1606232700000|2020-11-24 15:45:00|22114.3|22099.3|22119.3|22104.3|22124.3|22109.3|22109.3|22094.3|90
1606233000000|2020-11-24 15:50:00|22124.3|22109.3|22124.3|22109.3|22134.3|22119.3|22114.3|22099.3|110
1606233300000|2020-11-24 15:55:00|22129.3|22114.3|22134.3|22119.3|22134.3|22119.3|22124.3|22109.3|98
1606233600000|2020-11-24 16:00:00|22139.3|22124.3|22129.3|22114.3|22144.3|22129.3|22129.3|22114.3|212
1606233900000|2020-11-24 16:05:00|22134.3|22119.3|22139.3|22124.3|22139.3|22124.3|22124.3|22109.3|196
1606234200000|2020-11-24 16:10:00|22134.3|22119.3|22124.3|22109.3|22144.3|22129.3|22124.3|22109.3|312
1606234500000|2020-11-24 16:15:00|22119.3|22104.3|22124.3|22109.3|22129.3|22114.3|22109.3|22094.3|446
1606234800000|2020-11-24 16:20:00|22129.3|22114.3|22129.3|22114.3|22144.3|22129.3|22124.3|22109.3|354
1606235100000|2020-11-24 16:25:00|22134.3|22119.3|22154.3|22139.3|22159.3|22144.3|22129.3|22114.3|777
1606235400000|2020-11-24 16:30:00|22149.3|22134.3|22149.3|22134.3|22154.3|22139.3|22119.3|22104.3|487
1606235700000|2020-11-24 16:35:00|22144.3|22129.3|22144.3|22129.3|22164.3|22149.3|22144.3|22129.3|303
1606236000000|2020-11-24 16:40:00|22149.3|22134.3|22154.3|22139.3|22164.3|22149.3|22144.3|22129.3|113
1606236300000|2020-11-24 16:45:00|22149.3|22134.3|22179.3|22164.3|22184.3|22169.3|22149.3|22134.3|572
1606236600000|2020-11-24 16:50:00|22174.3|22159.3|22169.3|22144.3|22179.3|22159.3|22159.3|22139.3|63
1606236900000|2020-11-24 16:55:00|22174.3|22149.3|22159.3|22139.3|22174.3|22154.3|22159.3|22139.3|14
1606237200000|2020-11-24 17:00:00|22164.3|22144.3|22159.3|22139.3|22164.3|22144.3|22154.3|22134.3|21
1606237500000|2020-11-24 17:05:00|22154.3|22134.3|22154.3|22129.3|22159.3|22139.3|22149.3|22129.3|52
1606237800000|2020-11-24 17:10:00|22149.3|22124.3|22144.3|22124.3|22154.3|22129.3|22139.3|22119.3|47
1606238100000|2020-11-24 17:15:00|22149.3|22129.3|22149.3|22124.3|22149.3|22129.3|22144.3|22124.3|13
1606238400000|2020-11-24 17:20:00|22154.3|22129.3|22164.3|22139.3|22169.3|22144.3|22149.3|22129.3|34
1606238700000|2020-11-24 17:25:00|22169.3|22144.3|22159.3|22139.3|22169.3|22144.3|22154.3|22134.3|42
1606239000000|2020-11-24 17:30:00|22164.3|22144.3|22174.3|22149.3|22174.3|22154.3|22164.3|22144.3|35
1606239300000|2020-11-24 17:35:00|22169.3|22154.3|22164.3|22144.3|22174.3|22154.3|22159.3|22139.3|17
1606239600000|2020-11-24 17:40:00|22169.3|22149.3|22169.3|22144.3|22169.3|22149.3|22164.3|22139.3|4
1606239900000|2020-11-24 17:45:00|22164.3|22149.3|22164.3|22144.3|22174.3|22149.3|22164.3|22144.3|22
1606240200000|2020-11-24 17:50:00|22169.3|22149.3|22164.3|22144.3|22169.3|22149.3|22164.3|22144.3|18
1606240500000|2020-11-24 17:55:00|22169.3|22139.3|22169.3|22149.3|22169.3|22149.3|22169.3|22139.3|38
1606240800000|2020-11-24 18:00:00|22164.3|22144.3|22184.3|22164.3|22184.3|22164.3|22164.3|22144.3|28
1606241100000|2020-11-24 18:05:00|22179.3|22159.3|22179.3|22159.3|22184.3|22159.3|22179.3|22159.3|4
1606241400000|2020-11-24 18:10:00|22174.3|22154.3|22179.3|22159.3|22179.3|22159.3|22174.3|22154.3|27
1606241700000|2020-11-24 18:15:00|22184.3|22164.3|22184.3|22159.3|22184.3|22164.3|22179.3|22159.3|21
1606242000000|2020-11-24 18:20:00|22179.3|22154.3|22169.3|22149.3|22179.3|22159.3|22169.3|22149.3|49
1606242300000|2020-11-24 18:25:00|22164.3|22144.3|22174.3|22154.3|22174.3|22154.3|22164.3|22144.3|13
1606242600000|2020-11-24 18:30:00||22149.3||22154.3||22154.3||22149.3|4
1606242900000|2020-11-24 18:35:00||22149.3||22154.3||22154.3||22149.3|3
1606243200000|2020-11-24 18:40:00|22179.3|22159.3|22184.3|22159.3|22199.3|22179.3|22179.3|22159.3|32
1606243500000|2020-11-24 18:45:00|22179.3|22164.3|22184.3|22159.3|22189.3|22164.3|22179.3|22159.3|3
1606243800000|2020-11-24 18:50:00|22179.3|22164.3|22179.3|22159.3|22184.3|22164.3|22179.3|22159.3|4
1606244100000|2020-11-24 18:55:00|22184.3|22164.3|22184.3|22164.3|22184.3|22164.3|22179.3|22159.3|8
1606244400000|2020-11-24 19:00:00|22189.3|22159.3|22189.3|22164.3|22189.3|22169.3|22184.3|22159.3|9
1606244700000|2020-11-24 19:05:00|22184.3|22169.3|22184.3|22159.3|22189.3|22169.3|22179.3|22159.3|12
1606245000000|2020-11-24 19:10:00||22164.3||22159.3||22164.3||22159.3|1
1606245300000|2020-11-24 19:15:00|22179.3|22154.3|22169.3|22149.3|22184.3|22154.3|22169.3|22149.3|11
1606245600000|2020-11-24 19:20:00|22164.3|22144.3|22154.3|22134.3|22174.3|22149.3|22154.3|22129.3|40
1606245900000|2020-11-24 19:25:00|22159.3|22129.3|22149.3|22134.3|22159.3|22139.3|22149.3|22129.3|8
1606246200000|2020-11-24 19:30:00|22154.3|22139.3|22154.3|22139.3|22154.3|22139.3|22154.3|22139.3|12
1606246500000|2020-11-24 19:35:00|22164.3|22149.3|22164.3|22149.3|22164.3|22149.3|22159.3|22144.3|7
1606246800000|2020-11-24 19:40:00|22169.3|22154.3|22169.3|22154.3|22169.3|22154.3|22169.3|22154.3|4
1606247100000|2020-11-24 19:45:00|22164.3|22149.3|22174.3|22159.3|22174.3|22159.3|22164.3|22149.3|10
1606247400000|2020-11-24 19:50:00|||||||||3
1606247700000|2020-11-24 19:55:00|22179.3|22164.3|22179.3|22164.3|22179.3|22164.3|22179.3|22164.3|2
1606248300000|2020-11-24 20:05:00|22184.3|22169.3|22184.3|22169.3|22184.3|22169.3|22184.3|22169.3|3
1606248600000|2020-11-24 20:10:00|22189.3|22174.3|22189.3|22174.3|22189.3|22174.3|22189.3|22174.3|3
1606248900000|2020-11-24 20:15:00|22184.3|22169.3|22184.3|22169.3|22184.3|22169.3|22184.3|22169.3|4
1606249200000|2020-11-24 20:20:00|22179.3|22164.3|22179.3|22164.3|22179.3|22164.3|22179.3|22164.3|8
1606249500000|2020-11-24 20:25:00|22184.3|22169.3|22199.3|22184.3|22204.3|22189.3|22184.3|22169.3|58
1606249800000|2020-11-24 20:30:00|22204.3|22189.3|22214.3|22199.3|22214.3|22199.3|22204.3|22189.3|65
1606250100000|2020-11-24 20:35:00|22219.3|22204.3|22214.3|22199.3|22224.3|22209.3|22209.3|22194.3|86
1606250400000|2020-11-24 20:40:00|22209.3|22194.3|22204.3|22189.3|22209.3|22194.3|22199.3|22184.3|35
1606250700000|2020-11-24 20:45:00|22209.3|22194.3|22204.3|22189.3|22209.3|22194.3|22194.3|22179.3|45
1606251000000|2020-11-24 20:50:00|22199.3|22184.3|22214.3|22199.3|22214.3|22199.3|22199.3|22184.3|25
1606251300000|2020-11-24 20:55:00|22209.3|22194.3|22234.3|22219.3|22244.3|22229.3|22209.3|22194.3|63
1606251600000|2020-11-24 21:00:00|22232.5|22192.5|22239.4|22199.4|22243.8|22203.8|22228.6|22188.6|0
1606251900000|2020-11-24 21:05:00|22243.4|22203.4|22255.6|22215.6|22262.6|22222.6|22242.1|22202.1|0
1606252200000|2020-11-24 21:10:00|22255.4|22215.4|22254.5|22214.5|22261.3|22221.3|22251.4|22211.4|0
1606252500000|2020-11-24 21:15:00|22254.1|22214.1|22250.9|22210.9|22255.1|22215.1|22250.4|22210.4|0
1606252800000|2020-11-24 21:20:00|22252|22212|22250.9|22210.9|22252|22212|22250.4|22210.4|0
1606253100000|2020-11-24 21:25:00|22251.4|22211.4|22253.2|22213.2|22253.2|22213.2|22249.3|22209.3|0
1606253400000|2020-11-24 21:30:00|22252.7|22212.7|22257|22217|22268.9|22228.9|22235|22195|0
1606253700000|2020-11-24 21:35:00|22257.3|22217.3|22264.5|22224.5|22264.5|22224.5|22255.8|22215.8|0
1606254000000|2020-11-24 21:40:00|22264.7|22224.7|22262.7|22222.7|22267|22227|22257.5|22217.5|0
1606254300000|2020-11-24 21:45:00|22262.9|22222.9|22262|22222|22264.5|22224.5|22259.5|22219.5|0
1606254600000|2020-11-24 21:50:00|22261.8|22221.8|22256.4|22216.4|22263.3|22223.3|22250|22210|0
1606254900000|2020-11-24 21:55:00|22256.2|22216.2|22258.4|22218.4|22266.4|22226.4|22252.5|22212.5|0
1606255200000|2020-11-24 22:00:00|22257.9|22217.9|22257.4|22217.4|22257.9|22217.9|22256.9|22216.9|0
1606255500000|2020-11-24 22:05:00|22256.9|22216.9|22255.8|22215.8|22257.4|22217.4|22255.8|22215.8|0
1606255800000|2020-11-24 22:10:00|22255.3|22215.3|22253.2|22213.2|22256.9|22216.9|22252.6|22212.6|0
1606256100000|2020-11-24 22:15:00|22253.7|22213.7|22254.7|22214.7|22256.3|22216.3|22253.2|22213.2|0
1606256400000|2020-11-24 22:20:00|22255.3|22215.3|22254.7|22214.7|22255.3|22215.3|22254.7|22214.7|0
1606256700000|2020-11-24 22:25:00|22255.3|22215.3|22256.3|22216.3|22256.9|22216.9|22254.7|22214.7|0
1606257000000|2020-11-24 22:30:00|22256.9|22216.9|22257.4|22217.4|22257.4|22217.4|22256.9|22216.9|0
1606257300000|2020-11-24 22:35:00|22260.9|22220.9|22260.9|22220.9|22261.5|22221.5|22260.9|22220.9|0
1606257600000|2020-11-24 22:40:00|22261.5|22221.5|22260.9|22220.9|22261.5|22221.5|22260.9|22220.9|0
1606257900000|2020-11-24 22:45:00|22260.4|22220.4|22259.9|22219.9|22260.9|22220.9|22259.4|22219.4|0
1606258200000|2020-11-24 22:50:00|22259.4|22219.4|22257.8|22217.8|22259.9|22219.9|22256.7|22216.7|0
1606258500000|2020-11-24 22:55:00|22258.3|22218.3|22254.1|22214.1|22258.3|22218.3|22253.6|22213.6|0
1606258800000|2020-11-24 23:00:00|22255.2|22215.2|22249.8|22209.8|22258.2|22218.2|22242.9|22202.9|0
1606259100000|2020-11-24 23:05:00|22249.9|22209.9|22263.7|22223.7|22265|22225|22248.5|22208.5|0
1606259400000|2020-11-24 23:10:00|22263.9|22223.9|22214.1|22174.1|22266.9|22226.9|22211.5|22171.5|0
1606259700000|2020-11-24 23:15:00|22214.2|22174.2|22211|22171|22216.7|22176.7|22187.8|22147.8|0
1606260000000|2020-11-24 23:20:00|22211.1|22171.1|22211.7|22171.7|22213|22173|22206.6|22166.6|0
1606260300000|2020-11-24 23:25:00|22212|22172|22209.2|22169.2|22214.8|22174.8|22209.2|22169.2|0
1606260600000|2020-11-24 23:30:00|22209.8|22169.8|22214.8|22174.8|22216.1|22176.1|22209.8|22169.8|0
1606260900000|2020-11-24 23:35:00|22214.6|22174.6|22211.7|22171.7|22214.8|22174.8|22211.7|22171.7|0
1606261200000|2020-11-24 23:40:00|22211.5|22171.5|22210.5|22170.5|22211.7|22171.7|22207.9|22167.9|0
1606261500000|2020-11-24 23:45:00|22210.2|22170.2|22216.1|22176.1|22216.1|22176.1|22206.6|22166.6|0
1606261800000|2020-11-24 23:50:00|22215.9|22175.9|22231.3|22191.3|22236.4|22196.4|22213|22173|0
1606262100000|2020-11-24 23:55:00|22231|22191|22230|22190|22235.1|22195.1|22225.6|22185.6|0
1606262400000|2020-11-25 00:00:00|22229.8|22189.8|22218.7|22178.7|22235.7|22195.7|22217.4|22177.4|0
1606262700000|2020-11-25 00:05:00|22218.2|22178.2|22240.8|22200.8|22242|22202|22213.7|22173.7|0
1606263000000|2020-11-25 00:10:00|22241|22201|22233|22193|22270.5|22230.5|22233|22193|0
1606263300000|2020-11-25 00:15:00|22233.1|22193.1|22235.2|22195.2|22241.7|22201.7|22213.9|22173.9|0
1606263600000|2020-11-25 00:20:00|22235.3|22195.3|22223.4|22183.4|22236.1|22196.1|22223.4|22183.4|0
1606263900000|2020-11-25 00:25:00|22224.4|22184.4|22217.7|22177.7|22229.1|22189.1|22203.8|22163.8|0
1606264200000|2020-11-25 00:30:00|22216.7|22176.7|22214.6|22174.6|22227|22187|22214.6|22174.6|0
1606264500000|2020-11-25 00:35:00|22215.6|22175.6|22226.1|22186.1|22226.3|22186.3|22215.6|22175.6|0
1606264800000|2020-11-25 00:40:00|22226.2|22186.2|22229.4|22189.4|22232.5|22192.5|22219.8|22179.8|0
1606265100000|2020-11-25 00:45:00|22228.4|22188.4|22239.5|22199.5|22239.8|22199.8|22226.6|22186.6|0
1606265400000|2020-11-25 00:50:00|22239.6|22199.6|22233.4|22193.4|22240|22200|22227.2|22187.2|0
1606265700000|2020-11-25 00:55:00|22232.4|22192.4|22233|22193|22239.1|22199.1|22226.9|22186.9|0
1606266000000|2020-11-25 01:00:00|22232.9|22192.9|22238.6|22198.6|22239.1|22199.1|22232.8|22192.8|0
1606266300000|2020-11-25 01:05:00|22238.4|22198.4|22244.1|22204.1|22244.7|22204.7|22238.1|22198.1|0
1606266600000|2020-11-25 01:10:00|22244.2|22204.2|22238.7|22198.7|22244.7|22204.7|22238.7|22198.7|0
1606266900000|2020-11-25 01:15:00|22238.6|22198.6|22250.5|22210.5|22250.6|22210.6|22238.3|22198.3|0
1606267200000|2020-11-25 01:20:00|22250.6|22210.6|22263.8|22223.8|22263.8|22223.8|22250.6|22210.6|0
1606267500000|2020-11-25 01:25:00|22263.2|22223.2|22268.8|22228.8|22274.9|22234.9|22263|22223|0
1606267800000|2020-11-25 01:30:00|22268.9|22228.9|22256.9|22216.9|22274.5|22234.5|22256.5|22216.5|0
1606268100000|2020-11-25 01:35:00|22257|22217|22269|22229|22269.1|22229.1|22256.9|22216.9|0
1606268400000|2020-11-25 01:40:00|22269.1|22229.1|22269.6|22229.6|22269.9|22229.9|22257.2|22217.2|0
1606268700000|2020-11-25 01:45:00|22269.5|22229.5|22262.3|22222.3|22275.4|22235.4|22257.5|22217.5|0
1606269000000|2020-11-25 01:50:00|22262.5|22222.5|22262.3|22222.3|22265.3|22225.3|22256.4|22216.4|0
1606269300000|2020-11-25 01:55:00|22262.5|22222.5|22256.9|22216.9|22262.6|22222.6|22256.2|22216.2|0
1606269600000|2020-11-25 02:00:00|22257|22217|22268.5|22228.5|22275.1|22235.1|22257|22217|0
1606269900000|2020-11-25 02:05:00|22267.5|22227.5|22256.7|22216.7|22268.5|22228.5|22250.5|22210.5|0
1606270200000|2020-11-25 02:10:00|22256.9|22216.9|22257.9|22217.9|22268.7|22228.7|22256.7|22216.7|0
1606270500000|2020-11-25 02:15:00|22257.8|22217.8|22264.1|22224.1|22270|22230|22251.9|22211.9|0
1606270800000|2020-11-25 02:20:00|22264.2|22224.2|22260.8|22220.8|22270.2|22230.2|22258|22218|0
1606271100000|2020-11-25 02:25:00|22259.8|22219.8|22251.5|22211.5|22263.8|22223.8|22251.3|22211.3|0
1606271400000|2020-11-25 02:30:00|22251.3|22211.3|22251.6|22211.6|22263.5|22223.5|22245.7|22205.7|0
1606271700000|2020-11-25 02:35:00|22251.7|22211.7|22251.1|22211.1|22257.6|22217.6|22251.1|22211.1|0
1606272000000|2020-11-25 02:40:00|22251|22211|22251.7|22211.7|22251.7|22211.7|22251|22211|0
1606272300000|2020-11-25 02:45:00|22251.6|22211.6|22239|22199|22251.7|22211.7|22238.9|22198.9|0
1606272600000|2020-11-25 02:50:00|22238.9|22198.9|22233.6|22193.6|22239.5|22199.5|22233.1|22193.1|0
1606272900000|2020-11-25 02:55:00|22233.7|22193.7|22251.5|22211.5|22251.5|22211.5|22233.7|22193.7|0
1606273200000|2020-11-25 03:00:00|22251.3|22211.3|22245.9|22205.9|22252.1|22212.1|22242.9|22202.9|0
1606273500000|2020-11-25 03:05:00|22246|22206|22239.6|22199.6|22251.3|22211.3|22239.6|22199.6|0
1606273800000|2020-11-25 03:10:00|22239.8|22199.8|22263|22223|22263.3|22223.3|22239.8|22199.8|0
1606274100000|2020-11-25 03:15:00|22262.9|22222.9|22239.5|22199.5|22262.9|22222.9|22239.4|22199.4|0
1606274400000|2020-11-25 03:20:00|22239.7|22199.7|22251.2|22211.2|22251.7|22211.7|22239.7|22199.7|0
1606274700000|2020-11-25 03:25:00|22251|22211|22251.2|22211.2|22257.1|22217.1|22245.3|22205.3|0
1606275000000|2020-11-25 03:30:00|22251|22211|22251.2|22211.2|22257.3|22217.3|22245.4|22205.4|0
1606275300000|2020-11-25 03:35:00|22251|22211|22233.3|22193.3|22251|22211|22227.4|22187.4|0
1606275600000|2020-11-25 03:40:00|22233.4|22193.4|22205.3|22165.3|22233.4|22193.4|22186.6|22146.6|0
1606275900000|2020-11-25 03:45:00|22205.1|22165.1|22218.2|22178.2|22218.3|22178.3|22201|22161|0
1606276200000|2020-11-25 03:50:00|22212.6|22172.6|22213|22173|22224.5|22184.5|22206.9|22166.9|0
1606276500000|2020-11-25 03:55:00|22213.1|22173.1|22212.7|22172.7|22218.9|22178.9|22206.5|22166.5|0
1606276800000|2020-11-25 04:00:00|22212.9|22172.9|22206.2|22166.2|22213.2|22173.2|22200.3|22160.3|0
1606277100000|2020-11-25 04:05:00|22206.3|22166.3|22213|22173|22213|22173|22200.4|22160.4|0
1606277400000|2020-11-25 04:10:00|22212|22172|22213.5|22173.5|22219.2|22179.2|22206.9|22166.9|0
1606277700000|2020-11-25 04:15:00|22213.4|22173.4|22219.1|22179.1|22219.5|22179.5|22213.3|22173.3|0
1606278000000|2020-11-25 04:20:00|22218|22178|22216.1|22176.1|22219.1|22179.1|22207.1|22167.1|0
1606278300000|2020-11-25 04:25:00|22215.1|22175.1|22210.1|22170.1|22216.1|22176.1|22207.1|22167.1|0
1606278600000|2020-11-25 04:30:00|22209|22169|22207.7|22167.7|22213.3|22173.3|22207|22167|0
1606278900000|2020-11-25 04:35:00|22207.6|22167.6|22201.3|22161.3|22213.3|22173.3|22201.3|22161.3|0
1606279200000|2020-11-25 04:40:00|22201.5|22161.5|22207.5|22167.5|22213.6|22173.6|22201.3|22161.3|0
1606279500000|2020-11-25 04:45:00|22207.4|22167.4|22207.5|22167.5|22213.8|22173.8|22201.5|22161.5|0
1606279800000|2020-11-25 04:50:00|22207.4|22167.4|22195.7|22155.7|22207.6|22167.6|22195.7|22155.7|0
1606280100000|2020-11-25 04:55:00|22195.6|22155.6|22177.6|22137.6|22195.8|22155.8|22177.5|22137.5|0
1606280400000|2020-11-25 05:00:00|22177.8|22137.8|22183.9|22143.9|22183.9|22143.9|22171.7|22131.7|0
1606280700000|2020-11-25 05:05:00|22183.7|22143.7|22159.1|22119.1|22183.9|22143.9|22159|22119|0
1606281000000|2020-11-25 05:10:00|22159.2|22119.2|22159|22119|22171.2|22131.2|22158.6|22118.6|0
1606281300000|2020-11-25 05:15:00|22158.9|22118.9|22132.3|22092.3|22158.9|22118.9|22126.5|22086.5|0
1606281600000|2020-11-25 05:20:00|22132.2|22092.2|22138.1|22098.1|22138.5|22098.5|22120.5|22080.5|0
1606281900000|2020-11-25 05:25:00|22138.4|22098.4|22141|22101|22150.7|22110.7|22138.2|22098.2|0
1606282200000|2020-11-25 05:30:00|22140|22100|22150.4|22110.4|22156|22116|22131.7|22091.7|0
1606282500000|2020-11-25 05:35:00|22150.3|22110.3|22150.4|22110.4|22165.5|22125.5|22150.2|22110.2|0
1606282800000|2020-11-25 05:40:00|22150.3|22110.3|22156.1|22116.1|22162.6|22122.6|22150.3|22110.3|0
1606283100000|2020-11-25 05:45:00|22155.1|22115.1|22144|22104|22156.1|22116.1|22137.8|22097.8|0
1606283400000|2020-11-25 05:50:00|22145.1|22105.1|22125|22085|22155.8|22115.8|22119.6|22079.6|0
1606283700000|2020-11-25 05:55:00|22125.2|22085.2|22113.8|22073.8|22131.1|22091.1|22113.5|22073.5|0
1606284000000|2020-11-25 06:00:00|22114.8|22074.8|22132.2|22092.2|22138|22098|22114.8|22074.8|0
1606284300000|2020-11-25 06:05:00|22132.3|22092.3|22138.5|22098.5|22144.5|22104.5|22132.2|22092.2|0
1606284600000|2020-11-25 06:10:00|22138.4|22098.4|22141.8|22101.8|22144|22104|22131.6|22091.6|0
1606284900000|2020-11-25 06:15:00|22141.9|22101.9|22139.3|22099.3|22145.4|22105.4|22133.7|22093.7|0
1606285200000|2020-11-25 06:20:00|22139.4|22099.4|22127.2|22087.2|22139.5|22099.5|22127|22087|0
1606285500000|2020-11-25 06:25:00|22127.3|22087.3|22151.2|22111.2|22151.9|22111.9|22121.5|22081.5|0
1606285800000|2020-11-25 06:30:00|22150.2|22110.2|22146.2|22106.2|22157.9|22117.9|22144.9|22104.9|0
1606286100000|2020-11-25 06:35:00|22146.1|22106.1|22134.5|22094.5|22146.1|22106.1|22128.9|22088.9|0
1606286400000|2020-11-25 06:40:00|22134.7|22094.7|22146.4|22106.4|22146.5|22106.5|22128.2|22088.2|0
1606286700000|2020-11-25 06:45:00|22146.2|22106.2|22143.6|22103.6|22146.7|22106.7|22133.9|22093.9|0
1606287000000|2020-11-25 06:50:00|22143.7|22103.7|22141.3|22101.3|22147|22107|22138.1|22098.1|0
1606287300000|2020-11-25 06:55:00|22141.4|22101.4|22147.6|22107.6|22153.7|22113.7|22138|22098|0
1606287600000|2020-11-25 07:00:00|22159.9|22119.9|22239.3|22224.3|22239.3|22224.3|22157.1|22117.1|61
1606287900000|2020-11-25 07:05:00|22234.3|22219.3|22244.3|22229.3|22244.3|22229.3|22219.3|22204.3|70
1606288200000|2020-11-25 07:10:00|22234.3|22219.3|22224.3|22209.3|22234.3|22219.3|22224.3|22209.3|29
1606288500000|2020-11-25 07:15:00|22229.3|22214.3|22229.3|22214.3|22229.3|22214.3|22229.3|22214.3|11
1606288800000|2020-11-25 07:20:00|22234.3|22219.3|22234.3|22219.3|22234.3|22219.3|22229.3|22214.3|14
1606289100000|2020-11-25 07:25:00|22239.3|22224.3|22239.3|22224.3|22259.3|22244.3|22239.3|22224.3|26
1606289400000|2020-11-25 07:30:00|22244.3|22229.3|22249.3|22234.3|22259.3|22244.3|22244.3|22229.3|26
1606289700000|2020-11-25 07:35:00|22259.3|22244.3|22269.3|22254.3|22289.3|22274.3|22259.3|22244.3|35
1606290000000|2020-11-25 07:40:00|22264.3|22249.3|22269.3|22254.3|22274.3|22259.3|22259.3|22244.3|35
1606290300000|2020-11-25 07:45:00|22259.3|22244.3|22249.3|22234.3|22264.3|22249.3|22249.3|22234.3|36
1606290600000|2020-11-25 07:50:00|22254.3|22239.3|22274.3|22259.3|22274.3|22259.3|22249.3|22234.3|34
1606290900000|2020-11-25 07:55:00|22279.3|22264.3|22294.3|22279.3|22294.3|22279.3|22274.3|22259.3|72
1606291200000|2020-11-25 08:00:00|22299.3|22284.3|22329.3|22314.3|22329.3|22314.3|22259.3|22244.3|563
1606291500000|2020-11-25 08:05:00|22334.3|22319.3|22289.3|22274.3|22339.3|22324.3|22289.3|22274.3|358
1606291800000|2020-11-25 08:10:00|22294.3|22279.3|22214.3|22199.3|22299.3|22284.3|22199.3|22184.3|442
1606292100000|2020-11-25 08:15:00|22209.3|22194.3|22169.3|22154.3|22219.3|22204.3|22164.3|22149.3|454
1606292400000|2020-11-25 08:20:00|22164.3|22149.3|22184.3|22169.3|22184.3|22169.3|22134.3|22119.3|437
1606292700000|2020-11-25 08:25:00|22179.3|22164.3|22214.3|22199.3|22219.3|22204.3|22174.3|22159.3|294
1606293000000|2020-11-25 08:30:00|22219.3|22204.3|22284.3|22269.3|22299.3|22284.3|22214.3|22199.3|572
1606293300000|2020-11-25 08:35:00|22289.3|22274.3|22259.3|22244.3|22304.3|22289.3|22254.3|22239.3|282
1606293600000|2020-11-25 08:40:00|22255.4|22240.4|22250.4|22235.4|22260.4|22245.4|22230.4|22215.4|321
1606293900000|2020-11-25 08:45:00|22240.4|22225.4|22200.4|22185.4|22245.4|22230.4|22200.4|22185.4|347
1606294200000|2020-11-25 08:50:00|22195.4|22180.4|22170.4|22155.4|22210.4|22195.4|22170.4|22155.4|151
1606294500000|2020-11-25 08:55:00|22165.4|22150.4|22155.4|22140.4|22185.4|22170.4|22155.4|22140.4|117
1606294800000|2020-11-25 09:00:00|22160.4|22145.4|22195.4|22180.4|22205.4|22190.4|22160.4|22145.4|153
1606295100000|2020-11-25 09:05:00|22185.4|22170.4|22175.4|22160.4|22190.4|22175.4|22165.4|22150.4|103
1606295400000|2020-11-25 09:10:00|22180.4|22165.4|22190.4|22175.4|22200.4|22185.4|22175.4|22160.4|100
1606295700000|2020-11-25 09:15:00|22195.4|22180.4|22195.4|22180.4|22215.4|22200.4|22195.4|22180.4|100
1606296000000|2020-11-25 09:20:00|22190.4|22175.4|22145.4|22130.4|22190.4|22175.4|22140.4|22125.4|117
1606296300000|2020-11-25 09:25:00|22140.4|22125.4|22115.4|22100.4|22145.4|22130.4|22110.4|22095.4|263
1606296600000|2020-11-25 09:30:00|22110.4|22095.4|22105.4|22090.4|22125.4|22110.4|22090.4|22075.4|363
1606296900000|2020-11-25 09:35:00|22110.4|22095.4|22100.4|22085.4|22110.4|22095.4|22090.4|22075.4|153
1606297200000|2020-11-25 09:40:00|22105.4|22090.4|22115.4|22100.4|22120.4|22105.4|22105.4|22090.4|163
1606297500000|2020-11-25 09:45:00|22110.4|22095.4|22115.4|22100.4|22120.4|22105.4|22100.4|22085.4|198
1606297800000|2020-11-25 09:50:00|22110.4|22095.4|22085.4|22070.4|22110.4|22095.4|22070.4|22055.4|252
1606298100000|2020-11-25 09:55:00|22080.4|22065.4|22095.4|22080.4|22095.4|22080.4|22060.4|22045.4|205
1606298400000|2020-11-25 10:00:00|22100.4|22085.4|22135.4|22120.4|22135.4|22120.4|22095.4|22080.4|205
1606298700000|2020-11-25 10:05:00|22130.4|22115.4|22145.4|22130.4|22150.4|22135.4|22130.4|22115.4|192
1606299000000|2020-11-25 10:10:00|22150.4|22135.4|22160.4|22145.4|22165.4|22150.4|22145.4|22130.4|184
1606299300000|2020-11-25 10:15:00|22165.4|22150.4|22175.4|22160.4|22180.4|22165.4|22160.4|22145.4|135
1606299600000|2020-11-25 10:20:00|22180.4|22165.4|22185.4|22170.4|22185.4|22170.4|22170.4|22155.4|399
1606299900000|2020-11-25 10:25:00|22190.4|22175.4|22205.4|22190.4|22210.4|22195.4|22180.4|22165.4|217
1606300200000|2020-11-25 10:30:00|22200.4|22185.4|22200.4|22185.4|22210.4|22195.4|22200.4|22185.4|118
1606300500000|2020-11-25 10:35:00|22205.4|22190.4|22210.4|22195.4|22220.4|22205.4|22200.4|22185.4|206
1606300800000|2020-11-25 10:40:00|22205.4|22190.4|22170.4|22155.4|22215.4|22200.4|22170.4|22155.4|132
1606301100000|2020-11-25 10:45:00|22165.4|22150.4|22180.4|22165.4|22180.4|22165.4|22165.4|22150.4|144
1606301400000|2020-11-25 10:50:00|22175.4|22160.4|22160.4|22145.4|22185.4|22170.4|22150.4|22135.4|150
1606301700000|2020-11-25 10:55:00|22155.4|22140.4|22180.4|22165.4|22185.4|22170.4|22150.4|22135.4|1211
1606302000000|2020-11-25 11:00:00|22185.4|22170.4|22190.4|22175.4|22190.4|22175.4|22175.4|22160.4|132
1606302300000|2020-11-25 11:05:00|22195.4|22180.4|22175.4|22160.4|22195.4|22180.4|22160.4|22145.4|108
1606302600000|2020-11-25 11:10:00|22180.4|22165.4|22180.4|22165.4|22185.4|22170.4|22175.4|22160.4|68
1606302900000|2020-11-25 11:15:00|22185.4|22170.4|22190.4|22175.4|22190.4|22175.4|22165.4|22150.4|114
1606303200000|2020-11-25 11:20:00|22195.4|22180.4|22220.4|22205.4|22220.4|22205.4|22195.4|22180.4|211
1606303500000|2020-11-25 11:25:00|22215.4|22200.4|22225.4|22210.4|22225.4|22210.4|22210.4|22195.4|148
1606303800000|2020-11-25 11:30:00|22220.4|22205.4|22245.4|22230.4|22250.4|22235.4|22215.4|22200.4|180
1606304100000|2020-11-25 11:35:00|22250.4|22235.4|22225.4|22210.4|22255.4|22240.4|22215.4|22200.4|660
1606304400000|2020-11-25 11:40:00|22220.4|22205.4|22240.4|22225.4|22240.4|22225.4|22220.4|22205.4|143
1606304700000|2020-11-25 11:45:00|22245.4|22230.4|22250.4|22235.4|22250.4|22235.4|22240.4|22225.4|80
1606305000000|2020-11-25 11:50:00|22255.4|22240.4|22255.4|22240.4|22260.4|22245.4|22250.4|22235.4|142
1606305300000|2020-11-25 11:55:00|22260.4|22245.4|22265.4|22250.4|22265.4|22250.4|22250.4|22235.4|75
1606305600000|2020-11-25 12:00:00|22260.4|22245.4|22280.4|22265.4|22285.4|22270.4|22260.4|22245.4|183
1606305900000|2020-11-25 12:05:00|22275.4|22260.4|22280.4|22265.4|22285.4|22270.4|22270.4|22255.4|190
1606306200000|2020-11-25 12:10:00|22275.4|22260.4|22280.4|22265.4|22285.4|22270.4|22275.4|22260.4|119
1606306500000|2020-11-25 12:15:00|22285.4|22270.4|22290.4|22275.4|22290.4|22275.4|22285.4|22270.4|85
1606306800000|2020-11-25 12:20:00|22295.4|22280.4|22295.4|22280.4|22295.4|22280.4|22285.4|22270.4|72
1606307100000|2020-11-25 12:25:00|22290.4|22275.4|22315.4|22300.4|22315.4|22300.4|22290.4|22275.4|182
1606307400000|2020-11-25 12:30:00|22320.4|22305.4|22315.4|22300.4|22325.4|22310.4|22310.4|22295.4|136
1606307700000|2020-11-25 12:35:00|22320.4|22305.4|22320.4|22305.4|22330.4|22315.4|22310.4|22295.4|133
1606308000000|2020-11-25 12:40:00|22321.2|22306.2|22311.2|22296.2|22326.2|22311.2|22311.2|22296.2|134
1606308300000|2020-11-25 12:45:00|22306.2|22291.2|22291.2|22276.2|22316.2|22301.2|22291.2|22276.2|188
1606308600000|2020-11-25 12:50:00|22286.2|22271.2|22276.2|22261.2|22296.2|22281.2|22276.2|22261.2|163
1606308900000|2020-11-25 12:55:00|22281.2|22266.2|22276.2|22261.2|22281.2|22266.2|22276.2|22261.2|118
1606309200000|2020-11-25 13:00:00|22281.2|22266.2|22301.2|22286.2|22301.2|22286.2|22281.2|22266.2|114
1606309500000|2020-11-25 13:05:00|22306.2|22291.2|22286.2|22271.2|22306.2|22291.2|22286.2|22271.2|115
1606309800000|2020-11-25 13:10:00|22291.2|22276.2|22276.2|22261.2|22291.2|22276.2|22276.2|22261.2|229
1606310100000|2020-11-25 13:15:00|22281.2|22266.2|22271.2|22256.2|22306.2|22291.2|22271.2|22256.2|196
1606310400000|2020-11-25 13:20:00|22266.2|22251.2|22286.2|22271.2|22286.2|22271.2|22266.2|22251.2|153
1606310700000|2020-11-25 13:25:00|22281.2|22266.2|22286.2|22271.2|22291.2|22276.2|22276.2|22261.2|85
1606311000000|2020-11-25 13:30:00|22281.2|22266.2|22281.2|22266.2|22296.2|22281.2|22281.2|22266.2|152
1606311300000|2020-11-25 13:35:00|22276.2|22261.2|22301.2|22286.2|22301.2|22286.2|22276.2|22261.2|148
1606311600000|2020-11-25 13:40:00|22296.2|22281.2|22301.2|22286.2|22306.2|22291.2|22291.2|22276.2|86
1606311900000|2020-11-25 13:45:00|22306.2|22291.2|22301.2|22286.2|22306.2|22291.2|22296.2|22281.2|101
1606312200000|2020-11-25 13:50:00|22306.2|22291.2|22306.2|22291.2|22311.2|22296.2|22301.2|22286.2|120
1606312500000|2020-11-25 13:55:00|22301.2|22286.2|22306.2|22291.2|22311.2|22296.2|22301.2|22286.2|166
1606312800000|2020-11-25 14:00:00|22311.2|22296.2|22291.2|22276.2|22311.2|22296.2|22286.2|22271.2|184
1606313100000|2020-11-25 14:05:00|22296.2|22281.2|22311.2|22296.2|22311.2|22296.2|22296.2|22281.2|91
1606313400000|2020-11-25 14:10:00|22316.2|22301.2|22321.2|22306.2|22321.2|22306.2|22306.2|22291.2|161
1606313700000|2020-11-25 14:15:00|22331.2|22316.2|22301.2|22286.2|22331.2|22316.2|22296.2|22281.2|152
1606314000000|2020-11-25 14:20:00|22296.2|22281.2|22306.2|22291.2|22311.2|22296.2|22291.2|22276.2|158
1606314300000|2020-11-25 14:25:00|22311.2|22296.2|22301.2|22286.2|22316.2|22301.2|22301.2|22286.2|111
1606314600000|2020-11-25 14:30:00|22296.2|22281.2|22281.2|22266.2|22296.2|22281.2|22271.2|22256.2|292
1606314900000|2020-11-25 14:35:00|22286.2|22271.2|22241.2|22226.2|22296.2|22281.2|22241.2|22226.2|237
1606315200000|2020-11-25 14:40:00|22246.2|22231.2|22296.2|22281.2|22296.2|22281.2|22236.2|22221.2|269
1606315500000|2020-11-25 14:45:00|22291.2|22276.2|22276.2|22261.2|22301.2|22286.2|22276.2|22261.2|181
1606315800000|2020-11-25 14:50:00|22271.2|22256.2|22261.2|22246.2|22281.2|22266.2|22261.2|22246.2|140
1606316100000|2020-11-25 14:55:00|22256.2|22241.2|22261.2|22246.2|22261.2|22246.2|22226.2|22211.2|239
1606316400000|2020-11-25 15:00:00|22266.2|22251.2|22256.2|22241.2|22276.2|22261.2|22256.2|22241.2|230
1606316700000|2020-11-25 15:05:00|22251.2|22236.2|22271.2|22256.2|22281.2|22266.2|22246.2|22231.2|156
1606317000000|2020-11-25 15:10:00|22271|22256|22301|22286|22301|22286|22271|22256|229
1606317300000|2020-11-25 15:15:00|22296|22281|22316|22301|22326|22311|22296|22281|375
1606317600000|2020-11-25 15:20:00|22321|22306|22336|22321|22341|22326|22316|22301|308
1606317900000|2020-11-25 15:25:00|22331|22316|22316|22301|22336|22321|22311|22296|191
1606318200000|2020-11-25 15:30:00|22321|22306|22326|22311|22326|22311|22316|22301|185
1606318500000|2020-11-25 15:35:00|22331|22316|22321|22306|22331|22316|22316|22301|661
1606318800000|2020-11-25 15:40:00|22316|22301|22296|22281|22316|22301|22296|22281|197
1606319100000|2020-11-25 15:45:00|22291|22276|22311|22296|22316|22301|22291|22276|226
1606319400000|2020-11-25 15:50:00|22316|22301|22331|22316|22331|22316|22311|22296|996
1606319700000|2020-11-25 15:55:00|22321|22306|22306|22291|22326|22311|22306|22291|192
1606320000000|2020-11-25 16:00:00|22311|22296|22316|22301|22326|22311|22301|22286|191
1606320300000|2020-11-25 16:05:00|22311|22296|22341|22326|22341|22326|22311|22296|285
1606320600000|2020-11-25 16:10:00|22336|22321|22346|22331|22351|22336|22336|22321|337
1606320900000|2020-11-25 16:15:00|22351|22336|22331|22316|22351|22336|22331|22316|348
1606321200000|2020-11-25 16:20:00|22326|22311|22326|22311|22336|22321|22306|22291|435
1606321500000|2020-11-25 16:25:00|22331|22316|22341|22326|22346|22331|22326|22311|374
1606321800000|2020-11-25 16:30:00|22336|22321|22306|22291|22336|22321|22301|22286|619
1606322100000|2020-11-25 16:35:00|22301|22286|22306|22291|22316|22301|22296|22281|380
1606322400000|2020-11-25 16:40:00|22301|22286|22301|22286|22306|22291|22286|22271|574
1606322700000|2020-11-25 16:45:00|22296|22281|22316|22301|22316|22301|22296|22281|40
1606323000000|2020-11-25 16:50:00|22321|22296|22321|22301|22326|22306|22316|22296|18
1606323300000|2020-11-25 16:55:00|22326|22296|22326|22301|22326|22306|22316|22296|25
1606323600000|2020-11-25 17:00:00|22331|22306|22326|22301|22331|22306|22316|22291|242
1606323900000|2020-11-25 17:05:00|22321|22306|22326|22301|22326|22306|22321|22296|7
1606324200000|2020-11-25 17:10:00|22321|22306|22326|22301|22326|22306|22321|22296|6
1606324500000|2020-11-25 17:15:00|22321|22306|22321|22301|22326|22306|22316|22296|480
1606324800000|2020-11-25 17:20:00|22316|22296|22316|22296|22321|22296|22316|22296|4
1606325100000|2020-11-25 17:25:00|22321|22301|22316|22296|22321|22301|22316|22296|5
1606325400000|2020-11-25 17:30:00|22321|22301|22316|22296|22326|22306|22316|22296|14
1606325700000|2020-11-25 17:35:00|22311|22291|22316|22291|22316|22296|22311|22291|10
1606326000000|2020-11-25 17:40:00|22321|22296|22326|22306|22331|22311|22316|22296|17
1606326300000|2020-11-25 17:45:00|22331|22301|22326|22301|22331|22306|22321|22301|5
1606326600000|2020-11-25 17:50:00|22321|22296|22331|22306|22331|22306|22321|22296|1
1606326900000|2020-11-25 17:55:00|22336|22311|22346|22326|22351|22326|22336|22311|21
1606327200000|2020-11-25 18:00:00|22351|22331|22346|22326|22351|22331|22346|22326|23
1606327500000|2020-11-25 18:05:00|22351|22321|22346|22326|22356|22336|22341|22321|50
1606327800000|2020-11-25 18:10:00|22351|22331|22346|22321|22351|22331|22341|22321|15
1606328100000|2020-11-25 18:15:00|22341|22326|22356|22331|22356|22336|22341|22321|21
1606328400000|2020-11-25 18:20:00|22361|22336|22361|22336|22361|22341|22361|22331|8
1606328700000|2020-11-25 18:25:00|22356|22331|22356|22331|22361|22336|22351|22331|3
1606329000000|2020-11-25 18:30:00|22351|22326|22361|22336|22361|22341|22346|22326|27
1606329300000|2020-11-25 18:35:00|22356|22341|22356|22336|22361|22341|22356|22336|24
1606329600000|2020-11-25 18:40:00|22361|22331|22356|22336|22361|22341|22356|22331|4
1606329900000|2020-11-25 18:45:00|22351|22331|22356|22336|22361|22341|22351|22331|6
1606330200000|2020-11-25 18:50:00|22361|22331|22361|22341|22361|22341|22356|22331|13
1606330500000|2020-11-25 18:55:00|22356|22336|22360|22332|22361|22341|22356|22331|54
1606330800000|2020-11-25 19:00:00|22361|22336|22361|22336|22361|22341|22356|22331|14
1606331100000|2020-11-25 19:05:00|22356|22331|22356|22331|22366|22341|22356|22331|5
1606331400000|2020-11-25 19:10:00|22355|22327|22336|22316|22355|22331|22336|22311|14
1606331700000|2020-11-25 19:15:00|22341|22321|22341|22321|22346|22326|22341|22321|5
1606332000000|2020-11-25 19:20:00|22346|22316|22346|22321|22346|22321|22336|22316|5
1606332300000|2020-11-25 19:25:00|22351|22326|22336|22321|22351|22326|22336|22316|20
1606332600000|2020-11-25 19:30:00|22346|22331|22336|22321|22351|22336|22336|22321|4
1606332900000|2020-11-25 19:35:00|22331|22316|22331|22316|22331|22316|22331|22316|4
1606333200000|2020-11-25 19:40:00|22336|22321|22336|22321|22336|22321|22336|22321|2
1606333500000|2020-11-25 19:45:00|22331|22316|22336|22321|22336|22321|22331|22316|3
1606333800000|2020-11-25 19:50:00|22341|22326|22336|22321|22341|22326|22336|22321|2
1606334100000|2020-11-25 19:55:00|22346|22331|22346|22331|22346|22331|22346|22331|2
1606335000000|2020-11-25 20:10:00|22351|22336|22351|22336|22356|22341|22351|22336|10
1606335300000|2020-11-25 20:15:00|22346|22331|22346|22331|22346|22331|22346|22331|6
1606335600000|2020-11-25 20:20:00|22351|22336|22346|22331|22351|22336|22346|22331|5
1606335900000|2020-11-25 20:25:00|22361|22346|22356|22341|22371|22356|22356|22341|12
1606336200000|2020-11-25 20:30:00|22361|22346|22381|22366|22381|22366|22361|22346|57
1606336500000|2020-11-25 20:35:00|22376|22361|22371|22356|22376|22361|22366|22351|73
1606336800000|2020-11-25 20:40:00|22376|22361|22366|22351|22376|22361|22366|22351|43
1606337100000|2020-11-25 20:45:00|22371|22356|22351|22336|22371|22356|22351|22336|9
1606337400000|2020-11-25 20:50:00|22356|22341|22341|22326|22356|22341|22331|22316|45
1606337700000|2020-11-25 20:55:00|22346|22331|22346|22331|22361|22346|22336|22321|43
1606338000000|2020-11-25 21:00:00|22357.6|22317.6|22331.1|22291.1|22357.8|22317.8|22323.2|22283.2|0
1606338300000|2020-11-25 21:05:00|22330.9|22290.9|22333.8|22293.8|22335.1|22295.1|22325.5|22285.5|0
1606338600000|2020-11-25 21:10:00|22334.2|22294.2|22340.4|22300.4|22348|22308|22334.2|22294.2|0
1606338900000|2020-11-25 21:15:00|22340.2|22300.2|22339.6|22299.6|22341.2|22301.2|22339.1|22299.1|0
1606339200000|2020-11-25 21:20:00|22339.1|22299.1|22338.1|22298.1|22339.1|22299.1|22334.9|22294.9|0
1606339500000|2020-11-25 21:25:00|22337|22297|22336.4|22296.4|22339|22299|22336.4|22296.4|0
1606339800000|2020-11-25 21:30:00|22336.8|22296.8|22340.9|22300.9|22344.7|22304.7|22332.6|22292.6|0
1606340100000|2020-11-25 21:35:00|22341.1|22301.1|22339.6|22299.6|22346.5|22306.5|22338.3|22298.3|0
1606340400000|2020-11-25 21:40:00|22339.3|22299.3|22335.2|22295.2|22339.6|22299.6|22333.9|22293.9|0
1606340700000|2020-11-25 21:45:00|22335.4|22295.4|22339.6|22299.6|22340.9|22300.9|22332.6|22292.6|0
1606341000000|2020-11-25 21:50:00|22339.8|22299.8|22346.5|22306.5|22347.8|22307.8|22339.6|22299.6|0
1606341300000|2020-11-25 21:55:00|22346.3|22306.3|22343.2|22303.2|22349.1|22309.1|22339.6|22299.6|0
1606341600000|2020-11-25 22:00:00|22342.7|22302.7|22345.3|22305.3|22345.9|22305.9|22340.6|22300.6|0
1606341900000|2020-11-25 22:05:00|22345.9|22305.9|22344.8|22304.8|22345.9|22305.9|22344.3|22304.3|0
1606342200000|2020-11-25 22:10:00|22345.3|22305.3|22344.8|22304.8|22345.3|22305.3|22344.8|22304.8|0
1606342500000|2020-11-25 22:15:00|22344.3|22304.3|22345.3|22305.3|22345.3|22305.3|22344.3|22304.3|0
1606342800000|2020-11-25 22:20:00|22344.8|22304.8|22345.3|22305.3|22345.3|22305.3|22344.3|22304.3|0
1606343100000|2020-11-25 22:25:00|22344.3|22304.3|22347.4|22307.4|22347.4|22307.4|22344.3|22304.3|0
1606343400000|2020-11-25 22:30:00|22348|22308|22345.3|22305.3|22348|22308|22345.3|22305.3|0
1606343700000|2020-11-25 22:35:00|22345.9|22305.9|22346.4|22306.4|22346.4|22306.4|22344.3|22304.3|0
1606344000000|2020-11-25 22:40:00|22346.9|22306.9|22346.4|22306.4|22346.9|22306.9|22346.4|22306.4|0
1606344300000|2020-11-25 22:45:00|22346.9|22306.9|22347.4|22307.4|22347.4|22307.4|22346.4|22306.4|0
1606344600000|2020-11-25 22:50:00|22346.9|22306.9|22345.1|22305.1|22346.9|22306.9|22345.1|22305.1|0
1606344900000|2020-11-25 22:55:00|22344.6|22304.6|22345.1|22305.1|22345.1|22305.1|22344.1|22304.1|0
1606345200000|2020-11-25 23:00:00|22347|22307|22342.9|22302.9|22361.3|22321.3|22342.3|22302.3|0
1606345500000|2020-11-25 23:05:00|22343.1|22303.1|22345.4|22305.4|22348|22308|22342.3|22302.3|0
1606345800000|2020-11-25 23:10:00|22345.5|22305.5|22354.3|22314.3|22356.3|22316.3|22345.5|22305.5|0
1606346100000|2020-11-25 23:15:00|22354.2|22314.2|22349.9|22309.9|22355|22315|22346.1|22306.1|0
1606346400000|2020-11-25 23:20:00|22350|22310|22356.3|22316.3|22356.3|22316.3|22348|22308|0
1606346700000|2020-11-25 23:25:00|22356|22316|22355|22315|22356.3|22316.3|22353.7|22313.7|0
1606347000000|2020-11-25 23:30:00|22355.4|22315.4|22350.4|22310.4|22358.8|22318.8|22349.1|22309.1|0
1606347300000|2020-11-25 23:35:00|22350.6|22310.6|22359.9|22319.9|22359.9|22319.9|22350.6|22310.6|0
1606347600000|2020-11-25 23:40:00|22359.7|22319.7|22359.9|22319.9|22361.1|22321.1|22357.3|22317.3|0
1606347900000|2020-11-25 23:45:00|22359.8|22319.8|22354.1|22314.1|22359.9|22319.9|22351.6|22311.6|0
1606348200000|2020-11-25 23:50:00|22354.2|22314.2|22357.3|22317.3|22359.9|22319.9|22353.5|22313.5|0
1606348500000|2020-11-25 23:55:00|22357.1|22317.1|22358.6|22318.6|22358.6|22318.6|22353.5|22313.5|0
1606348800000|2020-11-26 00:00:00|22358.4|22318.4|22353.5|22313.5|22358.6|22318.6|22352.3|22312.3|0
1606349100000|2020-11-26 00:05:00|22353.6|22313.6|22345.8|22305.8|22356|22316|22342.1|22302.1|0
1606349400000|2020-11-26 00:10:00|22345.7|22305.7|22336.4|22296.4|22346.5|22306.5|22334.5|22294.5|0
1606349700000|2020-11-26 00:15:00|22336.2|22296.2|22309.1|22269.1|22340.2|22300.2|22305.2|22265.2|0
1606350000000|2020-11-26 00:20:00|22309.2|22269.2|22330.6|22290.6|22333.4|22293.4|22309.2|22269.2|0
1606350300000|2020-11-26 00:25:00|22330.4|22290.4|22336.8|22296.8|22340|22300|22327.6|22287.6|0
1606350600000|2020-11-26 00:30:00|22335.8|22295.8|22336.8|22296.8|22340|22300|22327.9|22287.9|0
1606350900000|2020-11-26 00:35:00|22336.9|22296.9|22345.8|22305.8|22352.5|22312.5|22336.8|22296.8|0
1606351200000|2020-11-26 00:40:00|22345.6|22305.6|22358.3|22318.3|22358.5|22318.5|22345.6|22305.6|0
1606351500000|2020-11-26 00:45:00|22358.4|22318.4|22346.2|22306.2|22358.6|22318.6|22346.1|22306.1|0
1606351800000|2020-11-26 00:50:00|22346.3|22306.3|22340|22300|22349.2|22309.2|22340|22300|0
1606352100000|2020-11-26 00:55:00|22340.1|22300.1|22337|22297|22343.1|22303.1|22334.3|22294.3|0
1606352400000|2020-11-26 01:00:00|22335.9|22295.9|22340.6|22300.6|22346.4|22306.4|22333.9|22293.9|0
1606352700000|2020-11-26 01:05:00|22340.7|22300.7|22334.2|22294.2|22340.7|22300.7|22334|22294|0
1606353000000|2020-11-26 01:10:00|22334.3|22294.3|22334.9|22294.9|22340.9|22300.9|22334.2|22294.2|0
1606353300000|2020-11-26 01:15:00|22337|22297|22334.9|22294.9|22340.7|22300.7|22329|22289|0
1606353600000|2020-11-26 01:20:00|22335.1|22295.1|22334.8|22294.8|22335.1|22295.1|22329|22289|0
1606353900000|2020-11-26 01:25:00|22334.9|22294.9|22342|22302|22342|22302|22334.9|22294.9|0
1606354200000|2020-11-26 01:30:00|22342.2|22302.2|22347.7|22307.7|22353.9|22313.9|22335.6|22295.6|0
1606354500000|2020-11-26 01:35:00|22347.5|22307.5|22356.4|22316.4|22359.9|22319.9|22347.5|22307.5|0
1606354800000|2020-11-26 01:40:00|22356.5|22316.5|22363.2|22323.2|22366.3|22326.3|22353.6|22313.6|0
1606355100000|2020-11-26 01:45:00|22364.2|22324.2|22360.7|22320.7|22366.8|22326.8|22354.6|22314.6|0
1606355400000|2020-11-26 01:50:00|22360.5|22320.5|22348.7|22308.7|22360.5|22320.5|22348.6|22308.6|0
1606355700000|2020-11-26 01:55:00|22348.6|22308.6|22348.8|22308.8|22348.8|22308.8|22336.8|22296.8|0
1606356000000|2020-11-26 02:00:00|22348.9|22308.9|22360.2|22320.2|22360.3|22320.3|22348.5|22308.5|0
1606356300000|2020-11-26 02:05:00|22360|22320|22366.1|22326.1|22372.3|22332.3|22354.1|22314.1|0
1606356600000|2020-11-26 02:10:00|22365.1|22325.1|22359.3|22319.3|22365.4|22325.4|22353.9|22313.9|0
1606356900000|2020-11-26 02:15:00|22359.4|22319.4|22374.3|22334.3|22374.4|22334.4|22359.3|22319.3|0
1606357200000|2020-11-26 02:20:00|22374.4|22334.4|22368.5|22328.5|22380.4|22340.4|22368.5|22328.5|0
1606357500000|2020-11-26 02:25:00|22368.6|22328.6|22374.7|22334.7|22374.9|22334.9|22368.4|22328.4|0
1606357800000|2020-11-26 02:30:00|22374.6|22334.6|22378.3|22338.3|22381.2|22341.2|22368.8|22328.8|0
1606358100000|2020-11-26 02:35:00|22378.4|22338.4|22375.4|22335.4|22381.4|22341.4|22375.1|22335.1|0
1606358400000|2020-11-26 02:40:00|22375.5|22335.5|22375.4|22335.4|22375.5|22335.5|22375.1|22335.1|0
1606358700000|2020-11-26 02:45:00|22375.3|22335.3|22376|22336|22376|22336|22370|22330|0
1606359000000|2020-11-26 02:50:00|22375.9|22335.9|22363.9|22323.9|22376|22336|22363.8|22323.8|0
1606359300000|2020-11-26 02:55:00|22364.1|22324.1|22364.2|22324.2|22370|22330|22364.1|22324.1|0
1606359600000|2020-11-26 03:00:00|22364.3|22324.3|22358.1|22318.1|22367.2|22327.2|22358.1|22318.1|0
1606359900000|2020-11-26 03:05:00|22359.2|22319.2|22364|22324|22369.9|22329.9|22358.1|22318.1|0
1606360200000|2020-11-26 03:10:00|22364.1|22324.1|22363.6|22323.6|22364.2|22324.2|22357.5|22317.5|0
1606360500000|2020-11-26 03:15:00|22363.8|22323.8|22363.3|22323.3|22363.8|22323.8|22357.5|22317.5|0
1606360800000|2020-11-26 03:20:00|22363.4|22323.4|22357.3|22317.3|22363.5|22323.5|22357|22317|0
1606361100000|2020-11-26 03:25:00|22360.2|22320.2|22360.5|22320.5|22363.3|22323.3|22357.3|22317.3|0
1606361400000|2020-11-26 03:30:00|22359.4|22319.4|22363.8|22323.8|22369.4|22329.4|22357.4|22317.4|0
1606361700000|2020-11-26 03:35:00|22364.8|22324.8|22364.1|22324.1|22369.8|22329.8|22363.7|22323.7|0
1606362000000|2020-11-26 03:40:00|22364.2|22324.2|22363.6|22323.6|22370|22330|22363.6|22323.6|0
1606362300000|2020-11-26 03:45:00|22363.8|22323.8|22350.2|22310.2|22363.8|22323.8|22343.6|22303.6|0
1606362600000|2020-11-26 03:50:00|22350|22310|22337|22297|22356|22316|22337|22297|0
1606362900000|2020-11-26 03:55:00|22337.2|22297.2|22346.7|22306.7|22349.5|22309.5|22337|22297|0
1606363200000|2020-11-26 04:00:00|22347.8|22307.8|22349.8|22309.8|22355.7|22315.7|22343.6|22303.6|0
1606363500000|2020-11-26 04:05:00|22349.7|22309.7|22349.5|22309.5|22355.7|22315.7|22349.5|22309.5|0
1606363800000|2020-11-26 04:10:00|22349.2|22309.2|22349.5|22309.5|22349.5|22309.5|22343.4|22303.4|0
1606364100000|2020-11-26 04:15:00|22349.6|22309.6|22348.9|22308.9|22355.3|22315.3|22343|22303|0
1606364400000|2020-11-26 04:20:00|22349.1|22309.1|22348.6|22308.6|22349.2|22309.2|22343.3|22303.3|0
1606364700000|2020-11-26 04:25:00|22348.5|22308.5|22342.8|22302.8|22348.6|22308.6|22342.7|22302.7|0
1606365000000|2020-11-26 04:30:00|22342.7|22302.7|22337|22297|22342.7|22302.7|22330.7|22290.7|0
1606365300000|2020-11-26 04:35:00|22337.1|22297.1|22331.2|22291.2|22337.2|22297.2|22325.2|22285.2|0
1606365600000|2020-11-26 04:40:00|22332.3|22292.3|22331.2|22291.2|22337|22297|22325.2|22285.2|0
1606365900000|2020-11-26 04:45:00|22332.3|22292.3|22337.3|22297.3|22340.4|22300.4|22331.2|22291.2|0
1606366200000|2020-11-26 04:50:00|22337.5|22297.5|22337.5|22297.5|22343.3|22303.3|22337.3|22297.3|0
1606366500000|2020-11-26 04:55:00|22337.6|22297.6|22337.3|22297.3|22343.3|22303.3|22337.3|22297.3|0
1606366800000|2020-11-26 05:00:00|22337.5|22297.5|22349.5|22309.5|22349.5|22309.5|22337.2|22297.2|0
1606367100000|2020-11-26 05:05:00|22349.4|22309.4|22355.8|22315.8|22356.1|22316.1|22343.7|22303.7|0
1606367400000|2020-11-26 05:10:00|22355.9|22315.9|22355.8|22315.8|22356|22316|22350|22310|0
1606367700000|2020-11-26 05:15:00|22356|22316|22362.4|22322.4|22362.5|22322.5|22355.8|22315.8|0
1606368000000|2020-11-26 05:20:00|22362.5|22322.5|22368.6|22328.6|22374.4|22334.4|22362.1|22322.1|0
1606368300000|2020-11-26 05:25:00|22368.5|22328.5|22359.7|22319.7|22368.6|22328.6|22356.3|22316.3|0
1606368600000|2020-11-26 05:30:00|22360.8|22320.8|22362.5|22322.5|22368.9|22328.9|22356.7|22316.7|0
1606368900000|2020-11-26 05:35:00|22362.7|22322.7|22368.6|22328.6|22371.5|22331.5|22362.5|22322.5|0
1606369200000|2020-11-26 05:40:00|22367.6|22327.6|22362.5|22322.5|22368.5|22328.5|22362.1|22322.1|0
1606369500000|2020-11-26 05:45:00|22362.4|22322.4|22368.3|22328.3|22368.5|22328.5|22362.2|22322.2|0
1606369800000|2020-11-26 05:50:00|22368.2|22328.2|22368.6|22328.6|22368.8|22328.8|22362.3|22322.3|0
1606370100000|2020-11-26 05:55:00|22368.7|22328.7|22375.5|22335.5|22375.5|22335.5|22368.5|22328.5|0
1606370400000|2020-11-26 06:00:00|22375.4|22335.4|22365.6|22325.6|22375.7|22335.7|22362.7|22322.7|0
1606370700000|2020-11-26 06:05:00|22365.7|22325.7|22368.9|22328.9|22372.2|22332.2|22363.3|22323.3|0
1606371000000|2020-11-26 06:10:00|22367.9|22327.9|22369.6|22329.6|22375.5|22335.5|22363.3|22323.3|0
1606371300000|2020-11-26 06:15:00|22369.7|22329.7|22369.3|22329.3|22369.9|22329.9|22369.3|22329.3|0
1606371600000|2020-11-26 06:20:00|22369.1|22329.1|22369.4|22329.4|22369.5|22329.5|22363.5|22323.5|0
1606371900000|2020-11-26 06:25:00|22366.6|22326.6|22369.1|22329.1|22369.6|22329.6|22363.6|22323.6|0
1606372200000|2020-11-26 06:30:00|22368|22328|22369.3|22329.3|22369.4|22329.4|22363.3|22323.3|0
1606372500000|2020-11-26 06:35:00|22369.4|22329.4|22369.4|22329.4|22369.6|22329.6|22369.3|22329.3|0
1606372800000|2020-11-26 06:40:00|22369.5|22329.5|22369.3|22329.3|22369.7|22329.7|22369.1|22329.1|0
1606373100000|2020-11-26 06:45:00|22369.1|22329.1|22375.1|22335.1|22375.4|22335.4|22369.1|22329.1|0
1606373400000|2020-11-26 06:50:00|22375.2|22335.2|22375.1|22335.1|22378.2|22338.2|22375.1|22335.1|0
1606373700000|2020-11-26 06:55:00|22375.2|22335.2|22389.4|22349.4|22392.9|22352.9|22375.1|22335.1|0
1606374000000|2020-11-26 07:00:00|22389.5|22349.5|22351|22336|22389.5|22371|22341|22326|62
1606374300000|2020-11-26 07:05:00|22356|22341|22371|22356|22381|22366|22346|22331|33
1606374600000|2020-11-26 07:10:00|22376|22361|22356|22341|22376|22361|22356|22341|11
1606374900000|2020-11-26 07:15:00|22361|22346|22361|22346|22361|22346|22356|22341|14
1606375200000|2020-11-26 07:20:00|22366|22351|22366|22351|22376|22361|22366|22351|18
1606375500000|2020-11-26 07:25:00|22371|22356|22371|22356|22371|22356|22371|22356|8
1606375800000|2020-11-26 07:30:00|22366|22351|22371|22356|22371|22356|22366|22351|29
1606376100000|2020-11-26 07:35:00|22376|22361|22366|22351|22376|22361|22366|22351|12
1606376400000|2020-11-26 07:40:00|22371|22356|22371|22356|22376|22361|22371|22356|10
1606376700000|2020-11-26 07:45:00|22376|22361|22361|22346|22376|22361|22351|22336|16
1606377000000|2020-11-26 07:50:00|22351|22336|22346|22331|22351|22336|22341|22326|17
1606377300000|2020-11-26 07:55:00|22351|22336|22366|22351|22371|22356|22346|22331|54
1606377600000|2020-11-26 08:00:00|22371|22356|22341|22326|22391|22376|22336|22321|318
1606377900000|2020-11-26 08:05:00|22336|22321|22316|22301|22341|22326|22311|22296|241
1606378200000|2020-11-26 08:10:00|22311|22296|22336|22321|22346|22331|22311|22296|161
1606378500000|2020-11-26 08:15:00|22331|22316|22311|22296|22341|22326|22306|22291|221
1606378800000|2020-11-26 08:20:00|22306|22291|22301|22286|22321|22306|22281|22266|159
1606379100000|2020-11-26 08:25:00|22296|22281|22326|22311|22331|22316|22296|22281|106
1606379400000|2020-11-26 08:30:00|22331|22316|22311|22296|22336|22321|22311|22296|149
1606379700000|2020-11-26 08:35:00|22316|22301|22336|22321|22336|22321|22316|22301|72
1606380000000|2020-11-26 08:40:00|22338.4|22323.4|22338.4|22323.4|22343.4|22328.4|22323.4|22308.4|86
1606380300000|2020-11-26 08:45:00|22333.4|22318.4|22328.4|22313.4|22338.4|22323.4|22323.4|22308.4|92
1606380600000|2020-11-26 08:50:00|22323.4|22308.4|22328.4|22313.4|22343.4|22328.4|22323.4|22308.4|75
1606380900000|2020-11-26 08:55:00|22323.4|22308.4|22293.4|22278.4|22323.4|22308.4|22293.4|22278.4|120
1606381200000|2020-11-26 09:00:00|22288.4|22273.4|22318.4|22303.4|22318.4|22303.4|22283.4|22268.4|118
1606381500000|2020-11-26 09:05:00|22323.4|22308.4|22353.4|22338.4|22353.4|22338.4|22323.4|22308.4|207
1606381800000|2020-11-26 09:10:00|22348.4|22333.4|22353.4|22338.4|22368.4|22353.4|22348.4|22333.4|106
1606382100000|2020-11-26 09:15:00|22348.4|22333.4|22358.4|22343.4|22368.4|22353.4|22348.4|22333.4|126
1606382400000|2020-11-26 09:20:00|22363.4|22348.4|22383.4|22368.4|22383.4|22368.4|22358.4|22343.4|82
1606382700000|2020-11-26 09:25:00|22378.4|22363.4|22368.4|22353.4|22383.4|22368.4|22368.4|22353.4|71
1606383000000|2020-11-26 09:30:00|22378.4|22363.4|22373.4|22358.4|22393.4|22378.4|22373.4|22358.4|127
1606383300000|2020-11-26 09:35:00|22368.4|22353.4|22373.4|22358.4|22383.4|22368.4|22363.4|22348.4|60
1606383600000|2020-11-26 09:40:00|22368.4|22353.4|22353.4|22338.4|22373.4|22358.4|22348.4|22333.4|98
1606383900000|2020-11-26 09:45:00|22348.4|22333.4|22368.4|22353.4|22368.4|22353.4|22348.4|22333.4|85
1606384200000|2020-11-26 09:50:00|22378.4|22363.4|22373.4|22358.4|22378.4|22363.4|22368.4|22353.4|29
1606384500000|2020-11-26 09:55:00|22363.4|22348.4|22343.4|22328.4|22363.4|22348.4|22343.4|22328.4|64
1606384800000|2020-11-26 10:00:00|22338.4|22323.4|22328.4|22313.4|22348.4|22333.4|22323.4|22308.4|138
1606385100000|2020-11-26 10:05:00|22323.4|22308.4|22308.4|22293.4|22323.4|22308.4|22308.4|22293.4|136
1606385400000|2020-11-26 10:10:00|22313.4|22298.4|22298.4|22283.4|22323.4|22308.4|22298.4|22283.4|115
1606385700000|2020-11-26 10:15:00|22303.4|22288.4|22288.4|22273.4|22308.4|22293.4|22288.4|22273.4|65
1606386000000|2020-11-26 10:20:00|22293.4|22278.4|22303.4|22288.4|22303.4|22288.4|22288.4|22273.4|71
1606386300000|2020-11-26 10:25:00|22308.4|22293.4|22298.4|22283.4|22313.4|22298.4|22298.4|22283.4|47
1606386600000|2020-11-26 10:30:00|22293.4|22278.4|22278.4|22263.4|22298.4|22283.4|22273.4|22258.4|69
1606386900000|2020-11-26 10:35:00|22273.4|22258.4|22278.4|22263.4|22278.4|22263.4|22268.4|22253.4|115
1606387200000|2020-11-26 10:40:00|22273.4|22258.4|22248.4|22233.4|22278.4|22263.4|22248.4|22233.4|108
1606387500000|2020-11-26 10:45:00|22243.4|22228.4|22258.4|22243.4|22263.4|22248.4|22243.4|22228.4|52
1606387800000|2020-11-26 10:50:00|22253.4|22238.4|22243.4|22228.4|22258.4|22243.4|22238.4|22223.4|85
1606388100000|2020-11-26 10:55:00|22248.4|22233.4|22233.4|22218.4|22253.4|22238.4|22233.4|22218.4|128
1606388400000|2020-11-26 11:00:00|22228.4|22213.4|22243.4|22228.4|22248.4|22233.4|22223.4|22208.4|105
1606388700000|2020-11-26 11:05:00|22248.4|22233.4|22243.4|22228.4|22248.4|22233.4|22238.4|22223.4|68
1606389000000|2020-11-26 11:10:00|22248.4|22233.4|22258.4|22243.4|22258.4|22243.4|22248.4|22233.4|58
1606389300000|2020-11-26 11:15:00|22263.4|22248.4|22263.4|22248.4|22268.4|22253.4|22263.4|22248.4|42
1606389600000|2020-11-26 11:20:00|22268.4|22253.4|22253.4|22238.4|22268.4|22253.4|22253.4|22238.4|42
1606389900000|2020-11-26 11:25:00|22258.4|22243.4|22243.4|22228.4|22263.4|22248.4|22238.4|22223.4|60
1606390200000|2020-11-26 11:30:00|22248.4|22233.4|22253.4|22238.4|22258.4|22243.4|22243.4|22228.4|140
1606390500000|2020-11-26 11:35:00|22263.4|22248.4|22268.4|22253.4|22273.4|22258.4|22253.4|22238.4|61
1606390800000|2020-11-26 11:40:00|22263.4|22248.4|22273.4|22258.4|22278.4|22263.4|22258.4|22243.4|78
1606391100000|2020-11-26 11:45:00|22278.4|22263.4|22288.4|22273.4|22288.4|22273.4|22273.4|22258.4|39
1606391400000|2020-11-26 11:50:00|22293.4|22278.4|22283.4|22268.4|22293.4|22278.4|22283.4|22268.4|63
1606391700000|2020-11-26 11:55:00|22278.4|22263.4|22268.4|22253.4|22278.4|22263.4|22263.4|22248.4|26
1606392000000|2020-11-26 12:00:00|22263.4|22248.4|22263.4|22248.4|22273.4|22258.4|22258.4|22243.4|48
1606392300000|2020-11-26 12:05:00|22258.4|22243.4|22248.4|22233.4|22263.4|22248.4|22243.4|22228.4|112
1606392600000|2020-11-26 12:10:00|22253.4|22238.4|22228.4|22213.4|22258.4|22243.4|22228.4|22213.4|172
1606392900000|2020-11-26 12:15:00|22223.4|22208.4|22238.4|22223.4|22243.4|22228.4|22223.4|22208.4|71
1606393200000|2020-11-26 12:20:00|22233.4|22218.4|22243.4|22228.4|22243.4|22228.4|22223.4|22208.4|71
1606393500000|2020-11-26 12:25:00|22238.4|22223.4|22248.4|22233.4|22258.4|22243.4|22238.4|22223.4|527
1606393800000|2020-11-26 12:30:00|22253.4|22238.4|22258.4|22243.4|22263.4|22248.4|22248.4|22233.4|31
1606394100000|2020-11-26 12:35:00|22253.4|22238.4|22258.4|22243.4|22258.4|22243.4|22248.4|22233.4|41
1606394400000|2020-11-26 12:40:00|22257.4|22242.4|22262.4|22247.4|22262.4|22247.4|22257.4|22242.4|14
1606394700000|2020-11-26 12:45:00|22267.4|22252.4|22257.4|22242.4|22267.4|22252.4|22257.4|22242.4|33
1606395000000|2020-11-26 12:50:00|22252.4|22237.4|22252.4|22237.4|22262.4|22247.4|22252.4|22237.4|27
1606395300000|2020-11-26 12:55:00|22247.4|22232.4|22257.4|22242.4|22257.4|22242.4|22247.4|22232.4|53
1606395600000|2020-11-26 13:00:00|22262.4|22247.4|22262.4|22247.4|22267.4|22252.4|22252.4|22237.4|31
1606395900000|2020-11-26 13:05:00|22257.4|22242.4|22262.4|22247.4|22267.4|22252.4|22257.4|22242.4|17
1606396200000|2020-11-26 13:10:00|22267.4|22252.4|22277.4|22262.4|22277.4|22262.4|22262.4|22247.4|26
1606396500000|2020-11-26 13:15:00|22272.4|22257.4|22267.4|22252.4|22282.4|22267.4|22267.4|22252.4|41
1606396800000|2020-11-26 13:20:00|22272.4|22257.4|22267.4|22252.4|22272.4|22257.4|22262.4|22247.4|27
1606397100000|2020-11-26 13:25:00|22272.4|22257.4|22272.4|22257.4|22282.4|22267.4|22267.4|22252.4|41
1606397400000|2020-11-26 13:30:00|22277.4|22262.4|22277.4|22262.4|22277.4|22262.4|22277.4|22262.4|28
1606397700000|2020-11-26 13:35:00|22282.4|22267.4|22277.4|22262.4|22282.4|22267.4|22277.4|22262.4|13
1606398000000|2020-11-26 13:40:00|22282.4|22267.4|22287.4|22272.4|22287.4|22272.4|22282.4|22267.4|46
1606398300000|2020-11-26 13:45:00|22292.4|22277.4|22292.4|22277.4|22297.4|22282.4|22292.4|22277.4|29
1606398600000|2020-11-26 13:50:00|22297.4|22282.4|22282.4|22267.4|22297.4|22282.4|22282.4|22267.4|56
1606398900000|2020-11-26 13:55:00|22277.4|22262.4|22257.4|22242.4|22282.4|22267.4|22252.4|22237.4|74
1606399200000|2020-11-26 14:00:00|22262.4|22247.4|22252.4|22237.4|22262.4|22247.4|22242.4|22227.4|156
1606399500000|2020-11-26 14:05:00|22257.4|22242.4|22262.4|22247.4|22272.4|22257.4|22257.4|22242.4|29
1606399800000|2020-11-26 14:10:00|22267.4|22252.4|22262.4|22247.4|22267.4|22252.4|22262.4|22247.4|36
1606400100000|2020-11-26 14:15:00|22267.4|22252.4|22257.4|22242.4|22267.4|22252.4|22257.4|22242.4|60
1606400400000|2020-11-26 14:20:00|22262.4|22247.4|22262.4|22247.4|22262.4|22247.4|22262.4|22247.4|8
1606400700000|2020-11-26 14:25:00|22257.4|22242.4|22267.4|22252.4|22267.4|22252.4|22252.4|22237.4|33
1606401000000|2020-11-26 14:30:00|22262.4|22247.4|22272.4|22257.4|22272.4|22257.4|22262.4|22247.4|23
1606401300000|2020-11-26 14:35:00|22267.4|22252.4|22267.4|22252.4|22272.4|22257.4|22262.4|22247.4|19
1606401600000|2020-11-26 14:40:00|22262.4|22247.4|22272.4|22257.4|22272.4|22257.4|22257.4|22242.4|61
1606401900000|2020-11-26 14:45:00|22267.4|22252.4|22262.4|22247.4|22267.4|22252.4|22257.4|22242.4|56
1606402200000|2020-11-26 14:50:00|22267.4|22252.4|22262.4|22247.4|22267.4|22252.4|22262.4|22247.4|59
1606402500000|2020-11-26 14:55:00|22267.4|22252.4|22262.4|22247.4|22267.4|22252.4|22257.4|22242.4|10
1606402800000|2020-11-26 15:00:00|22267.4|22252.4|22262.4|22247.4|22272.4|22257.4|22257.4|22242.4|79
1606403100000|2020-11-26 15:05:00|22257.4|22242.4|22252.4|22237.4|22257.4|22242.4|22252.4|22237.4|40
1606403400000|2020-11-26 15:10:00|22254.5|22239.5|22264.5|22249.5|22269.5|22254.5|22254.5|22239.5|48
1606403700000|2020-11-26 15:15:00|22269.5|22254.5|22264.5|22249.5|22269.5|22254.5|22259.5|22244.5|46
1606404000000|2020-11-26 15:20:00|22259.5|22244.5|22254.5|22239.5|22259.5|22244.5|22249.5|22234.5|56
1606404300000|2020-11-26 15:25:00|22259.5|22244.5|22259.5|22244.5|22269.5|22254.5|22254.5|22239.5|46
1606404600000|2020-11-26 15:30:00|22254.5|22239.5|22249.5|22234.5|22254.5|22239.5|22244.5|22229.5|61
1606404900000|2020-11-26 15:35:00|22254.5|22239.5|22259.5|22244.5|22259.5|22244.5|22249.5|22234.5|36
1606405200000|2020-11-26 15:40:00|22254.5|22239.5|22244.5|22229.5|22254.5|22239.5|22244.5|22229.5|71
1606405500000|2020-11-26 15:45:00|22249.5|22234.5|22254.5|22239.5|22254.5|22239.5|22244.5|22229.5|61
1606405800000|2020-11-26 15:50:00|22259.5|22244.5|22249.5|22234.5|22259.5|22244.5|22244.5|22229.5|150
1606406100000|2020-11-26 15:55:00|22254.5|22239.5|22244.5|22229.5|22264.5|22249.5|22244.5|22229.5|89
1606406400000|2020-11-26 16:00:00|22249.5|22234.5|22229.5|22214.5|22249.5|22234.5|22229.5|22214.5|60
1606406700000|2020-11-26 16:05:00|22234.5|22219.5|22234.5|22219.5|22239.5|22224.5|22234.5|22219.5|51
1606407000000|2020-11-26 16:10:00|22229.5|22214.5|22249.5|22234.5|22249.5|22234.5|22229.5|22214.5|99
1606407300000|2020-11-26 16:15:00|22244.5|22229.5|22249.5|22234.5|22254.5|22239.5|22234.5|22219.5|208
1606407600000|2020-11-26 16:20:00|22244.5|22229.5|22244.5|22229.5|22244.5|22229.5|22239.5|22224.5|94
1606407900000|2020-11-26 16:25:00|22239.5|22224.5|22224.5|22209.5|22249.5|22234.5|22224.5|22209.5|692
1606408200000|2020-11-26 16:30:00|22229.5|22214.5|22214.5|22199.5|22239.5|22224.5|22214.5|22199.5|309
1606408500000|2020-11-26 16:35:00|22224.5|22209.5|22219.5|22204.5|22224.5|22209.5|22204.5|22189.5|171
1606408800000|2020-11-26 16:40:00|22214.5|22199.5|22214.5|22199.5|22214.5|22199.5|22209.5|22194.5|36
1606409100000|2020-11-26 16:45:00|22209.5|22194.5|22224.5|22209.5|22224.5|22209.5|22209.5|22194.5|90
1606409400000|2020-11-26 16:50:00|22229.5|22204.5|22224.5|22199.5|22229.5|22204.5|22219.5|22199.5|16
1606409700000|2020-11-26 16:55:00|22219.5|22194.5|22214.5|22194.5|22224.5|22194.5|22214.5|22194.5|46
1606410000000|2020-11-26 17:00:00|22219.5|22199.5|22224.5|22199.5|22224.5|22204.5|22214.5|22194.5|30
1606410300000|2020-11-26 17:05:00|22219.5|22204.5|22214.5|22189.5|22224.5|22204.5|22209.5|22189.5|17
1606410600000|2020-11-26 17:10:00|22209.5|22184.5|22199.5|22179.5|22214.5|22189.5|22199.5|22174.5|18
1606410900000|2020-11-26 17:15:00|22204.5|22184.5|22199.5|22174.5|22209.5|22189.5|22194.5|22174.5|26
1606411200000|2020-11-26 17:20:00|22194.5|22179.5|22189.5|22169.5|22199.5|22179.5|22189.5|22164.5|8
1606411500000|2020-11-26 17:25:00|22194.5|22164.5|22179.5|22159.5|22199.5|22174.5|22179.5|22159.5|14
1606411800000|2020-11-26 17:30:00|22184.5|22164.5|22179.5|22159.5|22189.5|22164.5|22174.5|22154.5|9
1606412100000|2020-11-26 17:35:00|22184.5|22164.5|22179.5|22154.5|22184.5|22164.5|22179.5|22154.5|5
1606412400000|2020-11-26 17:40:00|22174.5|22159.5|22159.5|22134.5|22174.5|22159.5|22154.5|22129.5|19
1606412700000|2020-11-26 17:45:00|22154.5|22139.5|22169.5|22144.5|22174.5|22154.5|22154.5|22139.5|9
1606413000000|2020-11-26 17:50:00|22174.5|22149.5|22184.5|22159.5|22184.5|22164.5|22174.5|22144.5|4
1606413300000|2020-11-26 17:55:00|22189.5|22164.5|22196|22168|22196|22168|22189.5|22159.5|6
1606413600000|2020-11-26 18:00:00|22198.5|22170.5|22204.5|22184.5|22204.5|22184.5|22194.5|22169.5|2
1606413900000|2020-11-26 18:05:00||22179.5||22179.5||22179.5||22179.5|4
1606414200000|2020-11-26 18:10:00|22199.5|22168|22204.5|22184.5|22204.5|22184.5|22194.5|22168|2
1606414500000|2020-11-26 18:15:00|22203.5|22175.5|22201|22173|22204.5|22179.5|22201|22173|2
1606414800000|2020-11-26 18:20:00|22198.5|22170.5|22201|22173|22201|22174.5|22198.5|22170.5|0
1606415100000|2020-11-26 18:25:00|22204.5|22189.5|22221|22193|22224.5|22204.5|22204.5|22188|35
1606415400000|2020-11-26 18:30:00|22223.5|22195.5|22226|22198|22231|22204.5|22223.5|22195.5|2
1606415700000|2020-11-26 18:35:00|22223.5|22195.5|22209.5|22189.5|22226|22198|22209.5|22189.5|1
1606416000000|2020-11-26 18:40:00|22204.5|22184.5|22194.5|22174.5|22204.5|22184.5|22194.5|22169.5|4
1606416300000|2020-11-26 18:45:00|22203.5|22175.5|22206|22178|22208.5|22180.5|22189.5|22164.5|2
1606416600000|2020-11-26 18:50:00|22203.5|22175.5|22206|22178|22209.5|22184.5|22203.5|22175.5|1
1606416900000|2020-11-26 18:55:00|22203.5|22175.5|22201|22173|22203.5|22175.5|22201|22173|1
1606417200000|2020-11-26 19:00:00|22203.5|22175.5|22201|22173|22203.5|22175.5|22201|22173|1
1606417500000|2020-11-26 19:05:00|22203.5|22175.5|22203.5|22175.5|22203.5|22175.5|22203.5|22175.5|1
1606417800000|2020-11-26 19:10:00|22206|22178|22198.5|22170.5|22206|22178|22198.5|22170.5|3
1606418100000|2020-11-26 19:15:00|22196|22168|22196|22168|22198.5|22170.5|22184.5|22164.5|4
1606418400000|2020-11-26 19:20:00|22199.5|22174.5|22224.5|22199.5|22239.5|22219.5|22199.5|22174.5|18
1606418700000|2020-11-26 19:25:00|22218.5|22190.5|22224.5|22209.5|22224.5|22209.5|22208.5|22180.5|0
1606419000000|2020-11-26 19:30:00|22194.5|22179.5|22194.5|22179.5|22194.5|22179.5|22194.5|22179.5|1
1606419300000|2020-11-26 19:35:00|22199.5|22184.5|22199.5|22184.5|22199.5|22184.5|22199.5|22184.5|2
1606419900000|2020-11-26 19:45:00|||||||||1
1606421100000|2020-11-26 20:05:00|22194.5|22179.5|22194.5|22179.5|22194.5|22179.5|22194.5|22179.5|1
1606421400000|2020-11-26 20:10:00|22189.5|22174.5|22184.5|22169.5|22189.5|22174.5|22184.5|22169.5|5
1606422300000|2020-11-26 20:25:00|||||||||1
1606422600000|2020-11-26 20:30:00|22179.5|22164.5|22169.5|22154.5|22179.5|22164.5|22169.5|22154.5|10
1606422900000|2020-11-26 20:35:00|22164.5|22149.5|22164.5|22149.5|22164.5|22149.5|22164.5|22149.5|13
1606423200000|2020-11-26 20:40:00|22159.5|22144.5|22159.5|22144.5|22164.5|22149.5|22159.5|22144.5|11
1606423500000|2020-11-26 20:45:00|22164.5|22149.5|22154.5|22139.5|22174.5|22159.5|22154.5|22139.5|12
1606423800000|2020-11-26 20:50:00|22179.5|22164.5|22179.5|22164.5|22184.5|22169.5|22154.5|22139.5|15
1606424100000|2020-11-26 20:55:00|22169.5|22154.5|22169.5|22154.5|22169.5|22154.5|22169.5|22154.5|1
1606424400000|2020-11-26 21:00:00|22182.2|22142.2|22180.8|22140.8|22182.2|22142.2|22180.8|22140.8|0
1606425000000|2020-11-26 21:10:00|22179.9|22139.9|22179.4|22139.4|22179.9|22139.9|22179.4|22139.4|0
1606427100000|2020-11-26 21:45:00|22180.3|22140.3|22180.3|22140.3|22180.3|22140.3|22180.3|22140.3|0
1606431600000|2020-11-26 23:00:00|22183.3|22143.3|22201.3|22161.3|22203.1|22163.1|22182.9|22142.9|0
1606431900000|2020-11-26 23:05:00|22201|22161|22184.9|22144.9|22201|22161|22182.3|22142.3|0
1606432200000|2020-11-26 23:10:00|22185|22145|22192.4|22152.4|22196.2|22156.2|22181|22141|0
1606432500000|2020-11-26 23:15:00|22192.1|22152.1|22177|22137|22192.1|22152.1|22177|22137|0
1606432800000|2020-11-26 23:20:00|22177.2|22137.2|22174.4|22134.4|22178.2|22138.2|22170|22130|0
1606433100000|2020-11-26 23:25:00|22174.3|22134.3|22172.6|22132.6|22177|22137|22172.6|22132.6|0
1606433400000|2020-11-26 23:30:00|22172.5|22132.5|22171.2|22131.2|22181.3|22141.3|22170|22130|0
1606433700000|2020-11-26 23:35:00|22170.7|22130.7|22163.7|22123.7|22172.6|22132.6|22154.8|22114.8|0
1606434000000|2020-11-26 23:40:00|22163.6|22123.6|22167.5|22127.5|22168.8|22128.8|22158.7|22118.7|0
1606434300000|2020-11-26 23:45:00|22167.8|22127.8|22178.9|22138.9|22178.9|22138.9|22167.8|22127.8|0
1606434600000|2020-11-26 23:50:00|22178.6|22138.6|22175.8|22135.8|22180.1|22140.1|22175.8|22135.8|0
1606434900000|2020-11-26 23:55:00|22175.9|22135.9|22176.8|22136.8|22180.1|22140.1|22171.9|22131.9|0
1606435200000|2020-11-27 00:00:00|22177.1|22137.1|22173|22133|22183.8|22143.8|22171.7|22131.7|0
1606435500000|2020-11-27 00:05:00|22173.1|22133.1|22153.4|22113.4|22174.3|22134.3|22149.6|22109.6|0
1606435800000|2020-11-27 00:10:00|22153.7|22113.7|22159.1|22119.1|22161.7|22121.7|22152.2|22112.2|0
1606436100000|2020-11-27 00:15:00|22159.2|22119.2|22167.4|22127.4|22173.5|22133.5|22156.2|22116.2|0
1606436400000|2020-11-27 00:20:00|22167.2|22127.2|22176.6|22136.6|22179.5|22139.5|22161.2|22121.2|0
1606436700000|2020-11-27 00:25:00|22177.6|22137.6|22173.6|22133.6|22179.9|22139.9|22173.5|22133.5|0
1606437000000|2020-11-27 00:30:00|22173.7|22133.7|22161.9|22121.9|22179.9|22139.9|22161.6|22121.6|0
1606437300000|2020-11-27 00:35:00|22164.7|22124.7|22174.1|22134.1|22174.1|22134.1|22155.7|22115.7|0
1606437600000|2020-11-27 00:40:00|22174|22134|22173.9|22133.9|22180.2|22140.2|22168.2|22128.2|0
1606437900000|2020-11-27 00:45:00|22174.1|22134.1|22173.9|22133.9|22180|22140|22173.6|22133.6|0
1606438200000|2020-11-27 00:50:00|22173.8|22133.8|22179.4|22139.4|22179.4|22139.4|22167.7|22127.7|0
1606438500000|2020-11-27 00:55:00|22179.2|22139.2|22191.4|22151.4|22191.4|22151.4|22179.2|22139.2|0
1606438800000|2020-11-27 01:00:00|22191.2|22151.2|22190.9|22150.9|22191.5|22151.5|22179.2|22139.2|0
1606439100000|2020-11-27 01:05:00|22189.9|22149.9|22185.2|22145.2|22191.5|22151.5|22179.2|22139.2|0
1606439400000|2020-11-27 01:10:00|22185.1|22145.1|22179.5|22139.5|22185.6|22145.6|22179.5|22139.5|0
1606439700000|2020-11-27 01:15:00|22179.4|22139.4|22179.5|22139.5|22191.4|22151.4|22173.6|22133.6|0
1606440000000|2020-11-27 01:20:00|22179.6|22139.6|22176.6|22136.6|22185.3|22145.3|22173.5|22133.5|0
1606440300000|2020-11-27 01:25:00|22175.5|22135.5|22173.5|22133.5|22182.7|22142.7|22173.5|22133.5|0
1606440600000|2020-11-27 01:30:00|22173.6|22133.6|22179.5|22139.5|22185.9|22145.9|22167.7|22127.7|0
1606440900000|2020-11-27 01:35:00|22179.6|22139.6|22192|22152|22192|22152|22179.5|22139.5|0
1606441200000|2020-11-27 01:40:00|22191.9|22151.9|22186.4|22146.4|22192|22152|22185.9|22145.9|0
1606441500000|2020-11-27 01:45:00|22186.5|22146.5|22180.3|22140.3|22192.6|22152.6|22180.2|22140.2|0
1606441800000|2020-11-27 01:50:00|22180.5|22140.5|22162.8|22122.8|22180.5|22140.5|22162.5|22122.5|0
1606442100000|2020-11-27 01:55:00|22162.9|22122.9|22153.3|22113.3|22168.6|22128.6|22150.4|22110.4|0
1606442400000|2020-11-27 02:00:00|22154.4|22114.4|22138.5|22098.5|22156.3|22116.3|22138.5|22098.5|0
1606442700000|2020-11-27 02:05:00|22140.6|22100.6|22126.4|22086.4|22144.1|22104.1|22113.6|22073.6|0
1606443000000|2020-11-27 02:10:00|22127|22087|22132.9|22092.9|22138.8|22098.8|22126.8|22086.8|0
1606443300000|2020-11-27 02:15:00|22132.8|22092.8|22132.7|22092.7|22138.7|22098.7|22132.6|22092.6|0
1606443600000|2020-11-27 02:20:00|22132.9|22092.9|22144.9|22104.9|22145|22105|22132.9|22092.9|0
1606443900000|2020-11-27 02:25:00|22145|22105|22139|22099|22150.7|22110.7|22139|22099|0
1606444200000|2020-11-27 02:30:00|22139.1|22099.1|22139.4|22099.4|22145|22105|22139|22099|0
1606444500000|2020-11-27 02:35:00|22141.5|22101.5|22150.8|22110.8|22151.1|22111.1|22139|22099|0
1606444800000|2020-11-27 02:40:00|22150.9|22110.9|22151|22111|22156.7|22116.7|22145|22105|0
1606445100000|2020-11-27 02:45:00|22151.1|22111.1|22150.8|22110.8|22151.1|22111.1|22145|22105|0
1606445400000|2020-11-27 02:50:00|22150.9|22110.9|22147.8|22107.8|22156.9|22116.9|22144.7|22104.7|0
1606445700000|2020-11-27 02:55:00|22147.9|22107.9|22151.1|22111.1|22151.1|22111.1|22144.7|22104.7|0
1606446000000|2020-11-27 03:00:00|22150.1|22110.1|22144.3|22104.3|22151.1|22111.1|22141.6|22101.6|0
1606446300000|2020-11-27 03:05:00|22144.4|22104.4|22144.6|22104.6|22144.6|22104.6|22138.7|22098.7|0
1606446600000|2020-11-27 03:10:00|22144.4|22104.4|22144.5|22104.5|22150.5|22110.5|22144.4|22104.4|0
1606446900000|2020-11-27 03:15:00|22144.4|22104.4|22138.4|22098.4|22150.2|22110.2|22138.3|22098.3|0
1606447200000|2020-11-27 03:20:00|22138.3|22098.3|22138.3|22098.3|22138.5|22098.5|22138.2|22098.2|0
1606447500000|2020-11-27 03:25:00|22138.4|22098.4|22150.4|22110.4|22150.4|22110.4|22138.3|22098.3|0
1606447800000|2020-11-27 03:30:00|22152.5|22112.5|22168.1|22128.1|22168.1|22128.1|22152.5|22112.5|0
1606448100000|2020-11-27 03:35:00|22168|22128|22168.3|22128.3|22168.4|22128.4|22162.2|22122.2|0
1606448400000|2020-11-27 03:40:00|22168.4|22128.4|22174.3|22134.3|22180.4|22140.4|22168.3|22128.3|0
1606448700000|2020-11-27 03:45:00|22174.4|22134.4|22174.4|22134.4|22174.4|22134.4|22168.4|22128.4|0
1606449000000|2020-11-27 03:50:00|22174.5|22134.5|22180.9|22140.9|22181|22141|22174.4|22134.4|0
1606449300000|2020-11-27 03:55:00|22180.7|22140.7|22180.9|22140.9|22186.8|22146.8|22175|22135|0
1606449600000|2020-11-27 04:00:00|22181|22141|22184|22144|22187.1|22147.1|22175.1|22135.1|0
1606449900000|2020-11-27 04:05:00|22184.1|22144.1|22175.4|22135.4|22187.1|22147.1|22175.3|22135.3|0
1606450200000|2020-11-27 04:10:00|22175.6|22135.6|22175.9|22135.9|22181.3|22141.3|22175.5|22135.5|0
1606450500000|2020-11-27 04:15:00|22175.7|22135.7|22170.1|22130.1|22176.2|22136.2|22164.4|22124.4|0
1606450800000|2020-11-27 04:20:00|22170|22130|22176.2|22136.2|22176.2|22136.2|22164.4|22124.4|0
1606451100000|2020-11-27 04:25:00|22176|22136|22178.8|22138.8|22182.1|22142.1|22176|22136|0
1606451400000|2020-11-27 04:30:00|22179.9|22139.9|22182.1|22142.1|22188.2|22148.2|22176|22136|0
1606451700000|2020-11-27 04:35:00|22182.2|22142.2|22201.5|22161.5|22207.3|22167.3|22182|22142|0
1606452000000|2020-11-27 04:40:00|22201.7|22161.7|22207.6|22167.6|22207.6|22167.6|22201.5|22161.5|0
1606452300000|2020-11-27 04:45:00|22207.7|22167.7|22213.8|22173.8|22220|22180|22207.7|22167.7|0
1606452600000|2020-11-27 04:50:00|22213.9|22173.9|22207.8|22167.8|22214.1|22174.1|22207.7|22167.7|0
1606452900000|2020-11-27 04:55:00|22207.9|22167.9|22202.4|22162.4|22213.8|22173.8|22202.3|22162.3|0
1606453200000|2020-11-27 05:00:00|22202.3|22162.3|22196.7|22156.7|22202.6|22162.6|22196.5|22156.5|0
1606453500000|2020-11-27 05:05:00|22196.5|22156.5|22193.5|22153.5|22202.4|22162.4|22190.7|22150.7|0
1606453800000|2020-11-27 05:10:00|22192.5|22152.5|22187.5|22147.5|22196.5|22156.5|22184.6|22144.6|0
1606454100000|2020-11-27 05:15:00|22188.5|22148.5|22196.7|22156.7|22196.8|22156.8|22184.7|22144.7|0
1606454400000|2020-11-27 05:20:00|22196.8|22156.8|22190.9|22150.9|22202.7|22162.7|22190.7|22150.7|0
1606454700000|2020-11-27 05:25:00|22191|22151|22190.3|22150.3|22197.1|22157.1|22190.3|22150.3|0
1606455000000|2020-11-27 05:30:00|22192.4|22152.4|22202.9|22162.9|22202.9|22162.9|22192.4|22152.4|0
1606455300000|2020-11-27 05:35:00|22202.7|22162.7|22191.2|22151.2|22203|22163|22191|22151|0
1606455600000|2020-11-27 05:40:00|22191.3|22151.3|22203.3|22163.3|22203.3|22163.3|22191.2|22151.2|0
1606455900000|2020-11-27 05:45:00|22203.4|22163.4|22211.4|22171.4|22211.7|22171.7|22199.1|22159.1|0
1606456200000|2020-11-27 05:50:00|22209.3|22169.3|22211.7|22171.7|22212|22172|22199.8|22159.8|0
1606456500000|2020-11-27 05:55:00|22211.8|22171.8|22230.2|22190.2|22230.2|22190.2|22211.8|22171.8|0
1606456800000|2020-11-27 06:00:00|22230.1|22190.1|22218.4|22178.4|22230.1|22190.1|22212.1|22172.1|0
1606457100000|2020-11-27 06:05:00|22218.2|22178.2|22224.4|22184.4|22224.6|22184.6|22218.2|22178.2|0
1606457400000|2020-11-27 06:10:00|22224|22184|22236.3|22196.3|22242|22202|22218.4|22178.4|0
1606457700000|2020-11-27 06:15:00|22236.4|22196.4|22230.6|22190.6|22236.8|22196.8|22230.5|22190.5|0
1606458000000|2020-11-27 06:20:00|22230.8|22190.8|22242.6|22202.6|22242.8|22202.8|22230.5|22190.5|0
1606458300000|2020-11-27 06:25:00|22241.6|22201.6|22242.5|22202.5|22248.4|22208.4|22236.8|22196.8|0
1606458600000|2020-11-27 06:30:00|22242.3|22202.3|22249|22209|22255.2|22215.2|22242.3|22202.3|0
1606458900000|2020-11-27 06:35:00|22249.1|22209.1|22259.5|22219.5|22262.5|22222.5|22249|22209|0
1606459200000|2020-11-27 06:40:00|22259.7|22219.7|22256.9|22216.9|22259.7|22219.7|22256.2|22216.2|0
1606459500000|2020-11-27 06:45:00|22257|22217|22256.9|22216.9|22262.6|22222.6|22256.7|22216.7|0
1606459800000|2020-11-27 06:50:00|22256.7|22216.7|22262.6|22222.6|22262.8|22222.8|22251.3|22211.3|0
1606460100000|2020-11-27 06:55:00|22260.5|22220.5|22262.1|22222.1|22262.9|22222.9|22257.1|22217.1|0
1606460400000|2020-11-27 07:00:00|22262.2|22222.2|22234.5|22219.5|22262.3|22224.5|22224.5|22194.1|21
1606460700000|2020-11-27 07:05:00|22244.5|22229.5|22239.5|22224.5|22244.5|22229.5|22239.5|22224.5|18
1606461000000|2020-11-27 07:10:00|22234.5|22219.5|22234.5|22219.5|22234.5|22219.5|22234.5|22219.5|14
1606461300000|2020-11-27 07:15:00|22239.5|22224.5|22229.5|22214.5|22239.5|22224.5|22229.5|22214.5|10
1606461600000|2020-11-27 07:20:00|22224.5|22209.5|22214.5|22199.5|22229.5|22214.5|22214.5|22199.5|21
1606461900000|2020-11-27 07:25:00|22219.5|22204.5|22214.5|22199.5|22219.5|22204.5|22214.5|22199.5|14
1606462200000|2020-11-27 07:30:00|22204.5|22189.5|22199.5|22184.5|22219.5|22204.5|22199.5|22184.5|19
1606462500000|2020-11-27 07:35:00|22204.5|22189.5|22214.5|22199.5|22219.5|22204.5|22204.5|22189.5|25
1606462800000|2020-11-27 07:40:00|22219.5|22204.5|22204.5|22189.5|22219.5|22204.5|22204.5|22189.5|12
1606463100000|2020-11-27 07:45:00|22209.5|22194.5|22214.5|22199.5|22214.5|22199.5|22209.5|22194.5|21
1606463400000|2020-11-27 07:50:00|22209.5|22194.5|22209.5|22194.5|22209.5|22194.5|22199.5|22184.5|11
1606463700000|2020-11-27 07:55:00|22204.5|22189.5|22189.5|22174.5|22204.5|22189.5|22189.5|22174.5|22
1606464000000|2020-11-27 08:00:00|22179.5|22164.5|22209.5|22194.5|22249.5|22234.5|22179.5|22164.5|483
1606464300000|2020-11-27 08:05:00|22219.5|22204.5|22259.5|22244.5|22264.5|22249.5|22219.5|22204.5|247
1606464600000|2020-11-27 08:10:00|22264.5|22249.5|22264.5|22249.5|22279.5|22264.5|22244.5|22229.5|243
1606464900000|2020-11-27 08:15:00|22274.5|22259.5|22279.5|22264.5|22284.5|22269.5|22264.5|22249.5|206
1606465200000|2020-11-27 08:20:00|22274.5|22259.5|22309.5|22294.5|22324.5|22309.5|22269.5|22254.5|294
1606465500000|2020-11-27 08:25:00|22304.5|22289.5|22294.5|22279.5|22319.5|22304.5|22294.5|22279.5|189
1606465800000|2020-11-27 08:30:00|22299.5|22284.5|22269.5|22254.5|22299.5|22284.5|22249.5|22234.5|139
1606466100000|2020-11-27 08:35:00|22274.5|22259.5|22279.5|22264.5|22284.5|22269.5|22269.5|22254.5|55
1606466400000|2020-11-27 08:40:00|22277.1|22262.1|22312.1|22297.1|22317.1|22302.1|22277.1|22262.1|101
1606466700000|2020-11-27 08:45:00|22307.1|22292.1|22317.1|22302.1|22322.1|22307.1|22307.1|22292.1|105
1606467000000|2020-11-27 08:50:00|22322.1|22307.1|22332.1|22317.1|22332.1|22317.1|22312.1|22297.1|127
1606467300000|2020-11-27 08:55:00|22327.1|22312.1|22317.1|22302.1|22327.1|22312.1|22317.1|22302.1|78
1606467600000|2020-11-27 09:00:00|22322.1|22307.1|22322.1|22307.1|22337.1|22322.1|22307.1|22292.1|113
1606467900000|2020-11-27 09:05:00|22327.1|22312.1|22312.1|22297.1|22327.1|22312.1|22312.1|22297.1|67
1606468200000|2020-11-27 09:10:00|22317.1|22302.1|22302.1|22287.1|22317.1|22302.1|22297.1|22282.1|171
1606468500000|2020-11-27 09:15:00|22307.1|22292.1|22312.1|22297.1|22312.1|22297.1|22302.1|22287.1|75
1606468800000|2020-11-27 09:20:00|22307.1|22292.1|22327.1|22312.1|22332.1|22317.1|22307.1|22292.1|107
1606469100000|2020-11-27 09:25:00|22332.1|22317.1|22322.1|22307.1|22332.1|22317.1|22317.1|22302.1|77
1606469400000|2020-11-27 09:30:00|22327.1|22312.1|22302.1|22287.1|22327.1|22312.1|22302.1|22287.1|93
1606469700000|2020-11-27 09:35:00|22297.1|22282.1|22272.1|22257.1|22302.1|22287.1|22272.1|22257.1|121
1606470000000|2020-11-27 09:40:00|22277.1|22262.1|22282.1|22267.1|22287.1|22272.1|22277.1|22262.1|67
1606470300000|2020-11-27 09:45:00|22287.1|22272.1|22282.1|22267.1|22292.1|22277.1|22282.1|22267.1|73
1606470600000|2020-11-27 09:50:00|22287.1|22272.1|22277.1|22262.1|22287.1|22272.1|22272.1|22257.1|106
1606470900000|2020-11-27 09:55:00|22272.1|22257.1|22272.1|22257.1|22282.1|22267.1|22267.1|22252.1|52
1606471200000|2020-11-27 10:00:00|22267.1|22252.1|22262.1|22247.1|22267.1|22252.1|22262.1|22247.1|55
1606471500000|2020-11-27 10:05:00|22257.1|22242.1|22247.1|22232.1|22257.1|22242.1|22242.1|22227.1|153
1606471800000|2020-11-27 10:10:00|22252.1|22237.1|22262.1|22247.1|22262.1|22247.1|22252.1|22237.1|105
1606472100000|2020-11-27 10:15:00|22257.1|22242.1|22252.1|22237.1|22257.1|22242.1|22242.1|22227.1|126
1606472400000|2020-11-27 10:20:00|22257.1|22242.1|22267.1|22252.1|22272.1|22257.1|22257.1|22242.1|71
1606472700000|2020-11-27 10:25:00|22272.1|22257.1|22257.1|22242.1|22272.1|22257.1|22252.1|22237.1|75
1606473000000|2020-11-27 10:30:00|22262.1|22247.1|22277.1|22262.1|22277.1|22262.1|22262.1|22247.1|27
1606473300000|2020-11-27 10:35:00|22272.1|22257.1|22272.1|22257.1|22277.1|22262.1|22272.1|22257.1|16
1606473600000|2020-11-27 10:40:00|22277.1|22262.1|22282.1|22267.1|22282.1|22267.1|22277.1|22262.1|54
1606473900000|2020-11-27 10:45:00|22277.1|22262.1|22282.1|22267.1|22287.1|22272.1|22277.1|22262.1|557
1606474200000|2020-11-27 10:50:00|22277.1|22262.1|22287.1|22272.1|22287.1|22272.1|22277.1|22262.1|282
1606474500000|2020-11-27 10:55:00|22292.1|22277.1|22287.1|22272.1|22292.1|22277.1|22282.1|22267.1|41
1606474800000|2020-11-27 11:00:00|22292.1|22277.1|22292.1|22277.1|22297.1|22282.1|22287.1|22272.1|45
1606475100000|2020-11-27 11:05:00|22287.1|22272.1|22297.1|22282.1|22302.1|22287.1|22287.1|22272.1|35
1606475400000|2020-11-27 11:10:00|22292.1|22277.1|22292.1|22277.1|22302.1|22287.1|22292.1|22277.1|21
1606475700000|2020-11-27 11:15:00|22297.1|22282.1|22282.1|22267.1|22297.1|22282.1|22282.1|22267.1|19
1606476000000|2020-11-27 11:20:00|22287.1|22272.1|22292.1|22277.1|22292.1|22277.1|22287.1|22272.1|20
1606476300000|2020-11-27 11:25:00|22297.1|22282.1|22302.1|22287.1|22302.1|22287.1|22292.1|22277.1|126
1606476600000|2020-11-27 11:30:00|22297.1|22282.1|22302.1|22287.1|22307.1|22292.1|22297.1|22282.1|46
1606476900000|2020-11-27 11:35:00|22297.1|22282.1|22302.1|22287.1|22302.1|22287.1|22297.1|22282.1|45
1606477200000|2020-11-27 11:40:00|22297.1|22282.1|22307.1|22292.1|22312.1|22297.1|22297.1|22282.1|54
1606477500000|2020-11-27 11:45:00|||||||||29
1606477800000|2020-11-27 11:50:00|22292.1|22277.1|22292.1|22277.1|22302.1|22287.1|22287.1|22272.1|242
1606478100000|2020-11-27 11:55:00|22302.1|22287.1|22312.1|22297.1|22312.1|22297.1|22297.1|22282.1|32
1606478400000|2020-11-27 12:00:00|22307.1|22292.1|22302.1|22287.1|22307.1|22292.1|22297.1|22282.1|35
1606478700000|2020-11-27 12:05:00|22307.1|22292.1|22312.1|22297.1|22312.1|22297.1|22307.1|22292.1|69
1606479000000|2020-11-27 12:10:00|22307.1|22292.1|22307.1|22292.1|22307.1|22292.1|22307.1|22292.1|40
1606479300000|2020-11-27 12:15:00|22302.1|22287.1|22307.1|22292.1|22307.1|22292.1|22297.1|22282.1|32
1606479600000|2020-11-27 12:20:00|22302.1|22287.1|22302.1|22287.1|22302.1|22287.1|22297.1|22282.1|9
1606479900000|2020-11-27 12:25:00|22307.1|22292.1|22302.1|22287.1|22307.1|22292.1|22302.1|22287.1|22
1606480200000|2020-11-27 12:30:00|22297.1|22282.1|22307.1|22292.1|22307.1|22292.1|22297.1|22282.1|21
1606480500000|2020-11-27 12:35:00|22302.1|22287.1|22307.1|22292.1|22307.1|22292.1|22302.1|22287.1|82
1606480800000|2020-11-27 12:40:00|22308.3|22293.3|22298.3|22283.3|22308.3|22293.3|22298.3|22283.3|10
1606481100000|2020-11-27 12:45:00|22303.3|22288.3|22303.3|22288.3|22308.3|22293.3|22298.3|22283.3|22
1606481400000|2020-11-27 12:50:00|22308.3|22293.3|22303.3|22288.3|22308.3|22293.3|22303.3|22288.3|18
1606481700000|2020-11-27 12:55:00|22298.3|22283.3|22308.3|22293.3|22308.3|22293.3|22298.3|22283.3|132
1606482000000|2020-11-27 13:00:00|22313.3|22298.3|22308.3|22293.3|22313.3|22298.3|22303.3|22288.3|32
1606482300000|2020-11-27 13:05:00|22313.3|22298.3|22313.3|22298.3|22313.3|22298.3|22308.3|22293.3|37
1606482600000|2020-11-27 13:10:00|22318.3|22303.3|22313.3|22298.3|22318.3|22303.3|22313.3|22298.3|20
1606482900000|2020-11-27 13:15:00|22323.3|22308.3|22323.3|22308.3|22323.3|22308.3|22318.3|22303.3|79
1606483200000|2020-11-27 13:20:00|22328.3|22313.3|22323.3|22308.3|22328.3|22313.3|22323.3|22308.3|50
1606483500000|2020-11-27 13:25:00|22328.3|22313.3|22318.3|22303.3|22328.3|22313.3|22313.3|22298.3|52
1606483800000|2020-11-27 13:30:00|22313.3|22298.3|22318.3|22303.3|22323.3|22308.3|22313.3|22298.3|88
1606484100000|2020-11-27 13:35:00|22323.3|22308.3|22328.3|22313.3|22328.3|22313.3|22323.3|22308.3|35
1606484400000|2020-11-27 13:40:00|22333.3|22318.3|22338.3|22323.3|22343.3|22328.3|22333.3|22318.3|76
1606484700000|2020-11-27 13:45:00|22348.3|22333.3|22338.3|22323.3|22348.3|22333.3|22333.3|22318.3|101
1606485000000|2020-11-27 13:50:00|22333.3|22318.3|22328.3|22313.3|22333.3|22318.3|22323.3|22308.3|38
1606485300000|2020-11-27 13:55:00|22333.3|22318.3|22338.3|22323.3|22338.3|22323.3|22333.3|22318.3|48
1606485600000|2020-11-27 14:00:00|22343.3|22328.3|22348.3|22333.3|22348.3|22333.3|22343.3|22328.3|69
1606485900000|2020-11-27 14:05:00|22343.3|22328.3|22353.3|22338.3|22363.3|22348.3|22343.3|22328.3|75
1606486200000|2020-11-27 14:10:00|22348.3|22333.3|22348.3|22333.3|22353.3|22338.3|22348.3|22333.3|35
1606486500000|2020-11-27 14:15:00|22353.3|22338.3|22348.3|22333.3|22353.3|22338.3|22338.3|22323.3|78
1606486800000|2020-11-27 14:20:00|22338.3|22323.3|22343.3|22328.3|22348.3|22333.3|22338.3|22323.3|52
1606487100000|2020-11-27 14:25:00|22348.3|22333.3|22343.3|22328.3|22353.3|22338.3|22338.3|22323.3|77
1606487400000|2020-11-27 14:30:00|22338.3|22323.3|22363.3|22348.3|22363.3|22348.3|22338.3|22323.3|116
1606487700000|2020-11-27 14:35:00|22358.3|22343.3|22388.3|22373.3|22393.3|22378.3|22358.3|22343.3|285
1606488000000|2020-11-27 14:40:00|22383.3|22368.3|22383.3|22368.3|22388.3|22373.3|22368.3|22353.3|211
1606488300000|2020-11-27 14:45:00|22388.3|22373.3|22378.3|22363.3|22388.3|22373.3|22368.3|22353.3|116
1606488600000|2020-11-27 14:50:00|22388.3|22373.3|22373.3|22358.3|22393.3|22378.3|22373.3|22358.3|130
1606488900000|2020-11-27 14:55:00|22368.3|22353.3|22358.3|22343.3|22373.3|22358.3|22358.3|22343.3|95
1606489200000|2020-11-27 15:00:00|22363.3|22348.3|22373.3|22358.3|22373.3|22358.3|22358.3|22343.3|123
1606489500000|2020-11-27 15:05:00|22378.3|22363.3|22388.3|22373.3|22398.3|22383.3|22363.3|22348.3|166
1606489800000|2020-11-27 15:10:00|22386.5|22371.5|22386.5|22371.5|22391.5|22376.5|22381.5|22366.5|71
1606490100000|2020-11-27 15:15:00|22381.5|22366.5|22371.5|22356.5|22381.5|22366.5|22371.5|22356.5|84
1606490400000|2020-11-27 15:20:00|22366.5|22351.5|22366.5|22351.5|22371.5|22356.5|22356.5|22341.5|88
1606490700000|2020-11-27 15:25:00|22361.5|22346.5|22351.5|22336.5|22361.5|22346.5|22346.5|22331.5|86
1606491000000|2020-11-27 15:30:00|22356.5|22341.5|22346.5|22331.5|22356.5|22341.5|22341.5|22326.5|111
1606491300000|2020-11-27 15:35:00|22351.5|22336.5|22351.5|22336.5|22361.5|22346.5|22351.5|22336.5|91
1606491600000|2020-11-27 15:40:00|22356.5|22341.5|22356.5|22341.5|22366.5|22351.5|22346.5|22331.5|80
1606491900000|2020-11-27 15:45:00|22351.5|22336.5|22346.5|22331.5|22351.5|22336.5|22346.5|22331.5|93
1606492200000|2020-11-27 15:50:00|22351.5|22336.5|22341.5|22326.5|22356.5|22341.5|22341.5|22326.5|59
1606492500000|2020-11-27 15:55:00|22346.5|22331.5|22336.5|22321.5|22351.5|22336.5|22336.5|22321.5|108
1606492800000|2020-11-27 16:00:00|22341.5|22326.5|22316.5|22301.5|22341.5|22326.5|22316.5|22301.5|125
1606493100000|2020-11-27 16:05:00|22311.5|22296.5|22321.5|22306.5|22321.5|22306.5|22311.5|22296.5|133
1606493400000|2020-11-27 16:10:00|22316.5|22301.5|22321.5|22306.5|22321.5|22306.5|22311.5|22296.5|99
1606493700000|2020-11-27 16:15:00|22316.5|22301.5|22351.5|22336.5|22351.5|22336.5|22311.5|22296.5|189
1606494000000|2020-11-27 16:20:00|22356.5|22341.5|22351.5|22336.5|22356.5|22341.5|22336.5|22321.5|208
1606494300000|2020-11-27 16:25:00|22341.5|22326.5|22366.5|22351.5|22366.5|22351.5|22341.5|22326.5|256
1606494600000|2020-11-27 16:30:00|22361.5|22346.5|22356.5|22341.5|22391.5|22376.5|22321.5|22306.5|829
1606494900000|2020-11-27 16:35:00|22361.5|22346.5|22331.5|22316.5|22371.5|22356.5|22326.5|22311.5|453
1606495200000|2020-11-27 16:40:00|22336.5|22321.5|22336.5|22321.5|22336.5|22321.5|22321.5|22306.5|54
1606495500000|2020-11-27 16:45:00|22331.5|22316.5|22321.5|22306.5|22336.5|22321.5|22321.5|22306.5|34
1606495800000|2020-11-27 16:50:00|22331.5|22311.5|22326.5|22306.5|22336.5|22316.5|22321.5|22301.5|40
1606496100000|2020-11-27 16:55:00|22331.5|22301.5|22326.5|22306.5|22331.5|22311.5|22326.5|22301.5|18
1606496400000|2020-11-27 17:00:00|22321.5|22301.5|22316.5|22296.5|22321.5|22301.5|22311.5|22291.5|32
1606496700000|2020-11-27 17:05:00|22321.5|22301.5|22326.5|22306.5|22326.5|22306.5|22316.5|22296.5|26
1606497000000|2020-11-27 17:10:00|22321.5|22301.5|22321.5|22301.5|22326.5|22306.5|22316.5|22296.5|5
1606497300000|2020-11-27 17:15:00|22316.5|22296.5|22331.5|22311.5|22336.5|22311.5|22316.5|22291.5|40
1606497600000|2020-11-27 17:20:00|22336.5|22306.5|22326.5|22306.5|22336.5|22306.5|22316.5|22296.5|6
1606497900000|2020-11-27 17:25:00|22331.5|22301.5|22316.5|22296.5|22331.5|22311.5|22316.5|22296.5|8
1606498200000|2020-11-27 17:30:00|22311.5|22291.5|22316.5|22296.5|22321.5|22301.5|22311.5|22291.5|16
1606498500000|2020-11-27 17:35:00|22321.5|22301.5|22321.5|22301.5|22321.5|22301.5|22316.5|22296.5|7
1606498800000|2020-11-27 17:40:00|22326.5|22306.5|22326.5|22306.5|22326.5|22306.5|22321.5|22296.5|12
1606499100000|2020-11-27 17:45:00|22331.5|22301.5|22331.5|22311.5|22331.5|22311.5|22326.5|22301.5|17
1606499400000|2020-11-27 17:50:00|22336.5|22316.5|22341.5|22316.5|22346.5|22326.5|22336.5|22311.5|24
1606499700000|2020-11-27 17:55:00|22336.5|22321.5|22356.5|22331.5|22356.5|22331.5|22331.5|22311.5|19
1606500000000|2020-11-27 18:00:00|22351.5|22326.5|22351.5|22326.5|22356.5|22331.5|22346.5|22326.5|7
1606500300000|2020-11-27 18:05:00|22346.5|22331.5|22361.5|22341.5|22366.5|22346.5|22346.5|22326.5|22
1606500600000|2020-11-27 18:10:00|22366.5|22346.5|22361.5|22336.5|22366.5|22346.5|22356.5|22336.5|14
1606500900000|2020-11-27 18:15:00|22356.5|22331.5|22366.5|22341.5|22366.5|22341.5|22351.5|22331.5|14
1606501200000|2020-11-27 18:20:00||22346.5||22341.5||22346.5||22341.5|3
1606501500000|2020-11-27 18:25:00|22361.5|22346.5|22366.5|22346.5|22366.5|22346.5|22361.5|22341.5|2
1606501800000|2020-11-27 18:30:00|22371.5|22341.5|22371.5|22351.5|22371.5|22351.5|22371.5|22341.5|1
1606502100000|2020-11-27 18:35:00|||||||||1
1606502400000|2020-11-27 18:40:00|22366.5|22346.5|22361.5|22341.5|22366.5|22346.5|22361.5|22341.5|1
1606502700000|2020-11-27 18:45:00|22366.5||22366.5||22366.5||22361.5||1
1606503000000|2020-11-27 18:50:00|22361.5|22346.5|22366.5|22341.5|22371.5|22346.5|22361.5|22341.5|6
1606503300000|2020-11-27 18:55:00|22361.5|22336.5|22361.5|22341.5|22361.5|22341.5|22356.5|22336.5|7
1606503600000|2020-11-27 19:00:00|22366.5|22336.5|22366.5|22346.5|22366.5|22346.5|22366.5|22336.5|4
1606503900000|2020-11-27 19:05:00|22371.5|22341.5|22371.5|22346.5|22371.5|22346.5|22371.5|22341.5|0
1606504200000|2020-11-27 19:10:00|22366.5|22351.5|22371.5|22351.5|22371.5|22351.5|22366.5|22346.5|1
1606504500000|2020-11-27 19:15:00|22366.5|22346.5|22366.5|22341.5|22371.5|22346.5|22361.5|22341.5|1
1606504800000|2020-11-27 19:20:00|22361.5|22346.5|22371.5|22346.5|22371.5|22346.5|22361.5|22346.5|1
1606505100000|2020-11-27 19:25:00|22366.5||22361.5||22371.5||22361.5||0
1606505400000|2020-11-27 19:30:00|22366.5|22351.5|22366.5|22351.5|22366.5|22351.5|22366.5|22351.5|1
1606505700000|2020-11-27 19:35:00|||||||||1
1606506000000|2020-11-27 19:40:00|||||||||1
1606506600000|2020-11-27 19:50:00|22371.5|22356.5|22371.5|22356.5|22371.5|22356.5|22371.5|22356.5|1
1606506900000|2020-11-27 19:55:00|22376.5|22361.5|22376.5|22361.5|22376.5|22361.5|22376.5|22361.5|2
1606507200000|2020-11-27 20:00:00|||||||||2
1606507500000|2020-11-27 20:05:00|||||||||1
1606508400000|2020-11-27 20:20:00|22371.5|22356.5|22371.5|22356.5|22371.5|22356.5|22371.5|22356.5|3
1606508700000|2020-11-27 20:25:00|22381.5|22366.5|22391.5|22376.5|22391.5|22376.5|22381.5|22366.5|15
1606509000000|2020-11-27 20:30:00|22396.5|22381.5|22411.5|22396.5|22411.5|22396.5|22386.5|22371.5|37
1606509300000|2020-11-27 20:35:00|22406.5|22391.5|22391.5|22376.5|22406.5|22391.5|22391.5|22376.5|17
1606509600000|2020-11-27 20:40:00|22386.5|22371.5|22386.5|22371.5|22391.5|22376.5|22386.5|22371.5|12
1606509900000|2020-11-27 20:45:00|22391.5|22376.5|22391.5|22376.5|22391.5|22376.5|22386.5|22371.5|8
1606510200000|2020-11-27 20:50:00|22386.5|22371.5|22401.5|22386.5|22401.5|22386.5|22386.5|22371.5|22
1606510500000|2020-11-27 20:55:00|22391.5|22376.5|22411.5|22396.5|22411.5|22396.5|22391.5|22376.5|23
1606510800000|2020-11-27 21:00:00|22429.3|22389.3|22428.9|22388.9|22429.3|22389.3|22428.2|22388.2|0
1606690800000|2020-11-29 23:00:00|22478.1|22438.1|22480.4|22440.4|22484.1|22444.1|22475.5|22435.5|0
1606691100000|2020-11-29 23:05:00|22480.2|22440.2|22487.5|22447.5|22493.8|22453.8|22478|22438|0
1606691400000|2020-11-29 23:10:00|22486.3|22446.3|22488.9|22448.9|22488.9|22448.9|22483.7|22443.7|0
1606691700000|2020-11-29 23:15:00|22489|22449|22492|22452|22495.8|22455.8|22485|22445|0
1606692000000|2020-11-29 23:20:00|22491.8|22451.8|22493.3|22453.3|22494.6|22454.6|22488.9|22448.9|0
1606692300000|2020-11-29 23:25:00|22493.2|22453.2|22497.7|22457.7|22499.5|22459.5|22492.1|22452.1|0
1606692600000|2020-11-29 23:30:00|22498|22458|22483.3|22443.3|22500.8|22460.8|22481.6|22441.6|0
1606692900000|2020-11-29 23:35:00|22482.2|22442.2|22480.7|22440.7|22486.4|22446.4|22478.1|22438.1|0
1606693200000|2020-11-29 23:40:00|22480.6|22440.6|22481.3|22441.3|22483.8|22443.8|22479.4|22439.4|0
1606693500000|2020-11-29 23:45:00|22481.2|22441.2|22474.5|22434.5|22481.2|22441.2|22473.2|22433.2|0
1606693800000|2020-11-29 23:50:00|22474.4|22434.4|22466.7|22426.7|22477.1|22437.1|22459.7|22419.7|0
1606694100000|2020-11-29 23:55:00|22466.2|22426.2|22458.4|22418.4|22466.2|22426.2|22448.4|22408.4|0
1606694400000|2020-11-30 00:00:00|22458|22418|22449.4|22409.4|22459.7|22419.7|22434.2|22394.2|0
1606694700000|2020-11-30 00:05:00|22449.3|22409.3|22453.8|22413.8|22454.4|22414.4|22439.9|22399.9|0
1606695000000|2020-11-30 00:10:00|22453.6|22413.6|22455.1|22415.1|22456.4|22416.4|22446.8|22406.8|0
1606695300000|2020-11-30 00:15:00|22454.9|22414.9|22369|22329|22456.4|22416.4|22361.5|22321.5|0
1606695600000|2020-11-30 00:20:00|22368.8|22328.8|22355|22315|22369.1|22329.1|22350.8|22310.8|0
1606695900000|2020-11-30 00:25:00|22354.9|22314.9|22374.1|22334.1|22380.4|22340.4|22354.9|22314.9|0
1606696200000|2020-11-30 00:30:00|22374|22334|22368.4|22328.4|22374.5|22334.5|22350.1|22310.1|0
1606696500000|2020-11-30 00:35:00|22368.3|22328.3|22362.9|22322.9|22380.4|22340.4|22356.4|22316.4|0
1606696800000|2020-11-30 00:40:00|22364|22324|22368.9|22328.9|22369.2|22329.2|22362.6|22322.6|0
1606697100000|2020-11-30 00:45:00|22368.8|22328.8|22353.8|22313.8|22375.6|22335.6|22351|22311|0
1606697400000|2020-11-30 00:50:00|22353.7|22313.7|22363.6|22323.6|22363.8|22323.8|22350.9|22310.9|0
1606697700000|2020-11-30 00:55:00|22363.7|22323.7|22353.8|22313.8|22363.7|22323.7|22350.9|22310.9|0
1606698000000|2020-11-30 01:00:00|22354.8|22314.8|22343.3|22303.3|22368|22328|22334.9|22294.9|0
1606698300000|2020-11-30 01:05:00|22343.1|22303.1|22336.9|22296.9|22349.5|22309.5|22333.1|22293.1|0
1606698600000|2020-11-30 01:10:00|22336.8|22296.8|22336.5|22296.5|22343.1|22303.1|22330.3|22290.3|0
1606698900000|2020-11-30 01:15:00|22336.6|22296.6|22348.4|22308.4|22348.6|22308.6|22330.2|22290.2|0
1606699200000|2020-11-30 01:20:00|22348.3|22308.3|22354.5|22314.5|22354.7|22314.7|22348.3|22308.3|0
1606699500000|2020-11-30 01:25:00|22354.7|22314.7|22360.2|22320.2|22360.8|22320.8|22353.9|22313.9|0
1606699800000|2020-11-30 01:30:00|22360.3|22320.3|22354.1|22314.1|22366.3|22326.3|22354.1|22314.1|0
1606700100000|2020-11-30 01:35:00|22353.9|22313.9|22371.7|22331.7|22377.5|22337.5|22353.7|22313.7|0
1606700400000|2020-11-30 01:40:00|22373.9|22333.9|22365.8|22325.8|22377.5|22337.5|22365.5|22325.5|0
1606700700000|2020-11-30 01:45:00|22365.7|22325.7|22353.5|22313.5|22365.8|22325.8|22353.3|22313.3|0
1606701000000|2020-11-30 01:50:00|22351.3|22311.3|22364.2|22324.2|22364.5|22324.5|22347.7|22307.7|0
1606701300000|2020-11-30 01:55:00|22364.1|22324.1|22370.5|22330.5|22370.8|22330.8|22358.4|22318.4|0
1606701600000|2020-11-30 02:00:00|22370.6|22330.6|22364.2|22324.2|22370.6|22330.6|22352.5|22312.5|0
1606701900000|2020-11-30 02:05:00|22364.4|22324.4|22353|22313|22367.5|22327.5|22352.6|22312.6|0
1606702200000|2020-11-30 02:10:00|22352.9|22312.9|22353.3|22313.3|22359|22319|22347|22307|0
1606702500000|2020-11-30 02:15:00|22353.4|22313.4|22347.2|22307.2|22353.6|22313.6|22341.1|22301.1|0
1606702800000|2020-11-30 02:20:00|22347.3|22307.3|22341.4|22301.4|22347.3|22307.3|22341.3|22301.3|0
1606703100000|2020-11-30 02:25:00|22341.3|22301.3|22340|22300|22347.3|22307.3|22339.7|22299.7|0
1606703400000|2020-11-30 02:30:00|22339.9|22299.9|22347|22307|22347|22307|22333.9|22293.9|0
1606703700000|2020-11-30 02:35:00|22347.2|22307.2|22345|22305|22347.8|22307.8|22341.1|22301.1|0
1606704000000|2020-11-30 02:40:00|22346|22306|22342|22302|22348.1|22308.1|22341.8|22301.8|0
1606704300000|2020-11-30 02:45:00|22341.9|22301.9|22336.2|22296.2|22342|22302|22330.1|22290.1|0
1606704600000|2020-11-30 02:50:00|22336.3|22296.3|22336.2|22296.2|22336.7|22296.7|22330.4|22290.4|0
1606704900000|2020-11-30 02:55:00|22336|22296|22342.9|22302.9|22343.2|22303.2|22330.4|22290.4|0
1606705200000|2020-11-30 03:00:00|22343|22303|22356|22316|22356|22316|22342.8|22302.8|0
1606705500000|2020-11-30 03:05:00|22356.2|22316.2|22350.1|22310.1|22359.3|22319.3|22350.1|22310.1|0
1606705800000|2020-11-30 03:10:00|22350.2|22310.2|22355.3|22315.3|22355.4|22315.4|22346.7|22306.7|0
1606706100000|2020-11-30 03:15:00|22355.2|22315.2|22349|22309|22355.3|22315.3|22349|22309|0
1606706400000|2020-11-30 03:20:00|22349.1|22309.1|22339.5|22299.5|22349.2|22309.2|22336.2|22296.2|0
1606706700000|2020-11-30 03:25:00|22338.4|22298.4|22318|22278|22339.6|22299.6|22311.9|22271.9|0
1606707000000|2020-11-30 03:30:00|22318.2|22278.2|22323.6|22283.6|22324.1|22284.1|22315.2|22275.2|0
1606707300000|2020-11-30 03:35:00|22323.8|22283.8|22317.5|22277.5|22323.9|22283.9|22317.3|22277.3|0
1606707600000|2020-11-30 03:40:00|22317.7|22277.7|22320.5|22280.5|22323.8|22283.8|22311.8|22271.8|0
1606707900000|2020-11-30 03:45:00|22320.6|22280.6|22329.3|22289.3|22329.7|22289.7|22320.5|22280.5|0
1606708200000|2020-11-30 03:50:00|22329.4|22289.4|22329.4|22289.4|22332.4|22292.4|22323.2|22283.2|0
1606708500000|2020-11-30 03:55:00|22329.5|22289.5|22323.3|22283.3|22329.5|22289.5|22323.3|22283.3|0
1606708800000|2020-11-30 04:00:00|22323.2|22283.2|22319|22279|22331.1|22291.1|22319|22279|0
1606709100000|2020-11-30 04:05:00|22318.6|22278.6|22300.3|22260.3|22318.6|22278.6|22296.1|22256.1|0
1606709400000|2020-11-30 04:10:00|22300.2|22260.2|22300.9|22260.9|22300.9|22260.9|22294.5|22254.5|0
1606709700000|2020-11-30 04:15:00|22300.8|22260.8|22301.2|22261.2|22307.2|22267.2|22300.6|22260.6|0
1606710000000|2020-11-30 04:20:00|22301.1|22261.1|22298.1|22258.1|22301.4|22261.4|22295.3|22255.3|0
1606710300000|2020-11-30 04:25:00|22298.2|22258.2|22290|22250|22301.1|22261.1|22282.9|22242.9|0
1606710600000|2020-11-30 04:30:00|22289.9|22249.9|22296|22256|22296|22256|22289.4|22249.4|0
1606710900000|2020-11-30 04:35:00|22295.8|22255.8|22300.3|22260.3|22300.3|22260.3|22293.9|22253.9|0
1606711200000|2020-11-30 04:40:00|22300.2|22260.2|22294.4|22254.4|22300.4|22260.4|22294.2|22254.2|0
1606711500000|2020-11-30 04:45:00|22294.3|22254.3|22288.8|22248.8|22294.5|22254.5|22288.4|22248.4|0
1606711800000|2020-11-30 04:50:00|22288.7|22248.7|22289.1|22249.1|22295.1|22255.1|22288.7|22248.7|0
1606712100000|2020-11-30 04:55:00|22289|22249|22282.7|22242.7|22289|22249|22282.6|22242.6|0
1606712400000|2020-11-30 05:00:00|22282.9|22242.9|22286.7|22246.7|22289|22249|22276.2|22236.2|0
1606712700000|2020-11-30 05:05:00|22286.6|22246.6|22260.5|22220.5|22286.7|22246.7|22260.5|22220.5|0
1606713000000|2020-11-30 05:10:00|22258.4|22218.4|22261.9|22221.9|22270|22230|22254.4|22214.4|0
1606713300000|2020-11-30 05:15:00|22260.8|22220.8|22264.8|22224.8|22267.7|22227.7|22238|22198|0
1606713600000|2020-11-30 05:20:00|22263.8|22223.8|22271.6|22231.6|22277.7|22237.7|22262|22222|0
1606713900000|2020-11-30 05:25:00|22271.5|22231.5|22265.7|22225.7|22271.8|22231.8|22265.2|22225.2|0
1606714200000|2020-11-30 05:30:00|22265.5|22225.5|22263.5|22223.5|22265.5|22225.5|22251|22211|0
1606714500000|2020-11-30 05:35:00|22263.4|22223.4|22274.4|22234.4|22277.3|22237.3|22262.5|22222.5|0
1606714800000|2020-11-30 05:40:00|22274.3|22234.3|22267.6|22227.6|22274.4|22234.4|22261.9|22221.9|0
1606715100000|2020-11-30 05:45:00|22267.7|22227.7|22267.6|22227.6|22267.9|22227.9|22261.5|22221.5|0
1606715400000|2020-11-30 05:50:00|22267.5|22227.5|22242.8|22202.8|22267.5|22227.5|22242.6|22202.6|0
1606715700000|2020-11-30 05:55:00|22243.8|22203.8|22255|22215|22260.6|22220.6|22240.8|22200.8|0
1606716000000|2020-11-30 06:00:00|22255.1|22215.1|22254.5|22214.5|22261.2|22221.2|22242.6|22202.6|0
1606716300000|2020-11-30 06:05:00|22254.4|22214.4|22244|22204|22255.6|22215.6|22243.1|22203.1|0
1606716600000|2020-11-30 06:10:00|22243.9|22203.9|22244.3|22204.3|22253.4|22213.4|22243.9|22203.9|0
1606716900000|2020-11-30 06:15:00|22244.5|22204.5|22225.4|22185.4|22244.5|22204.5|22225.1|22185.1|0
1606717200000|2020-11-30 06:20:00|22225.3|22185.3|22240.4|22200.4|22243.4|22203.4|22225.2|22185.2|0
1606717500000|2020-11-30 06:25:00|22239.3|22199.3|22249.8|22209.8|22250.2|22210.2|22237.5|22197.5|0
1606717800000|2020-11-30 06:30:00|22249.5|22209.5|22256.4|22216.4|22262.6|22222.6|22249.5|22209.5|0
1606718100000|2020-11-30 06:35:00|22254.3|22214.3|22238.3|22198.3|22254.3|22214.3|22237.8|22197.8|0
1606718400000|2020-11-30 06:40:00|22238.2|22198.2|22227.7|22187.7|22238.3|22198.3|22215.5|22175.5|0
1606718700000|2020-11-30 06:45:00|22227.9|22187.9|22242.4|22202.4|22242.4|22202.4|22223.4|22183.4|0
1606719000000|2020-11-30 06:50:00|22242.5|22202.5|22236.8|22196.8|22248.7|22208.7|22236.8|22196.8|0
1606719300000|2020-11-30 06:55:00|22236.9|22196.9|22201.6|22161.6|22236.9|22196.9|22201.2|22161.2|0
1606719600000|2020-11-30 07:00:00|22201.5|22161.5|22191.5|22176.5|22225.3|22185.3|22176.5|22155.7|110
1606719900000|2020-11-30 07:05:00|22196.5|22181.5|22206.5|22191.5|22221.5|22206.5|22196.5|22181.5|55
1606720200000|2020-11-30 07:10:00|22211.5|22196.5|22221.5|22206.5|22221.5|22206.5|22201.5|22186.5|34
1606720500000|2020-11-30 07:15:00|22216.5|22201.5|22221.5|22206.5|22221.5|22206.5|22206.5|22191.5|47
1606720800000|2020-11-30 07:20:00|22216.5|22201.5|22221.5|22206.5|22241.5|22226.5|22216.5|22201.5|50
1606721100000|2020-11-30 07:25:00|22236.5|22221.5|22251.5|22236.5|22251.5|22236.5|22236.5|22221.5|12
1606721400000|2020-11-30 07:30:00|22246.5|22231.5|22241.5|22226.5|22246.5|22231.5|22241.5|22226.5|16
1606721700000|2020-11-30 07:35:00|22236.5|22221.5|22241.5|22226.5|22241.5|22226.5|22226.5|22211.5|11
1606722000000|2020-11-30 07:40:00|22236.5|22221.5|22236.5|22221.5|22236.5|22221.5|22231.5|22216.5|8
1606722300000|2020-11-30 07:45:00|22241.5|22226.5|22236.5|22221.5|22241.5|22226.5|22236.5|22221.5|6
1606722600000|2020-11-30 07:50:00|22231.5|22216.5|22206.5|22191.5|22231.5|22216.5|22206.5|22191.5|39
1606722900000|2020-11-30 07:55:00|22211.5|22196.5|22231.5|22216.5|22231.5|22216.5|22201.5|22186.5|55
1606723200000|2020-11-30 08:00:00|22216.5|22201.5|22206.5|22191.5|22266.5|22251.5|22186.5|22171.5|537
1606723500000|2020-11-30 08:05:00|22216.5|22201.5|22191.5|22176.5|22221.5|22206.5|22186.5|22171.5|360
1606723800000|2020-11-30 08:10:00|22186.5|22171.5|22141.5|22126.5|22186.5|22171.5|22141.5|22126.5|360
1606724100000|2020-11-30 08:15:00|22136.5|22121.5|22136.5|22121.5|22151.5|22136.5|22116.5|22101.5|400
1606724400000|2020-11-30 08:20:00|22141.5|22126.5|22216.5|22201.5|22226.5|22211.5|22136.5|22121.5|326
1606724700000|2020-11-30 08:25:00|22221.5|22206.5|22196.5|22181.5|22236.5|22221.5|22191.5|22176.5|272
1606725000000|2020-11-30 08:30:00|22191.5|22176.5|22196.5|22181.5|22201.5|22186.5|22176.5|22161.5|160
1606725300000|2020-11-30 08:35:00|22201.5|22186.5|22226.5|22211.5|22231.5|22216.5|22201.5|22186.5|177
1606725600000|2020-11-30 08:40:00|22227.1|22212.1|22207.1|22192.1|22232.1|22217.1|22207.1|22192.1|141
1606725900000|2020-11-30 08:45:00|22212.1|22197.1|22197.1|22182.1|22227.1|22212.1|22187.1|22172.1|186
1606726200000|2020-11-30 08:50:00|22202.1|22187.1|22207.1|22192.1|22217.1|22202.1|22202.1|22187.1|61
1606726500000|2020-11-30 08:55:00|22202.1|22187.1|22212.1|22197.1|22222.1|22207.1|22202.1|22187.1|62
1606726800000|2020-11-30 09:00:00|22217.1|22202.1|22232.1|22217.1|22247.1|22232.1|22212.1|22197.1|272
1606727100000|2020-11-30 09:05:00|22237.1|22222.1|22242.1|22227.1|22262.1|22247.1|22232.1|22217.1|166
1606727400000|2020-11-30 09:10:00|22247.1|22232.1|22287.1|22272.1|22287.1|22272.1|22247.1|22232.1|178
1606727700000|2020-11-30 09:15:00|22282.1|22267.1|22267.1|22252.1|22282.1|22267.1|22262.1|22247.1|142
1606728000000|2020-11-30 09:20:00|22272.1|22257.1|22252.1|22237.1|22272.1|22257.1|22247.1|22232.1|123
1606728300000|2020-11-30 09:25:00|22257.1|22242.1|22267.1|22252.1|22267.1|22252.1|22257.1|22242.1|54
1606728600000|2020-11-30 09:30:00|22262.1|22247.1|22252.1|22237.1|22262.1|22247.1|22242.1|22227.1|115
1606728900000|2020-11-30 09:35:00|22242.1|22227.1|22237.1|22222.1|22247.1|22232.1|22232.1|22217.1|80
1606729200000|2020-11-30 09:40:00|22232.1|22217.1|22227.1|22212.1|22237.1|22222.1|22222.1|22207.1|88
1606729500000|2020-11-30 09:45:00|22232.1|22217.1|22227.1|22212.1|22232.1|22217.1|22222.1|22207.1|101
1606729800000|2020-11-30 09:50:00|22232.1|22217.1|22227.1|22212.1|22232.1|22217.1|22212.1|22197.1|112
1606730100000|2020-11-30 09:55:00|22222.1|22207.1|22202.1|22187.1|22222.1|22207.1|22202.1|22187.1|110
1606730400000|2020-11-30 10:00:00|22207.1|22192.1|22217.1|22202.1|22222.1|22207.1|22207.1|22192.1|123
1606730700000|2020-11-30 10:05:00|22227.1|22212.1|22232.1|22217.1|22237.1|22222.1|22222.1|22207.1|53
1606731000000|2020-11-30 10:10:00|22237.1|22222.1|22242.1|22227.1|22247.1|22232.1|22232.1|22217.1|70
1606731300000|2020-11-30 10:15:00|22237.1|22222.1|22242.1|22227.1|22242.1|22227.1|22237.1|22222.1|96
1606731600000|2020-11-30 10:20:00|22247.1|22232.1|22237.1|22222.1|22247.1|22232.1|22237.1|22222.1|51
1606731900000|2020-11-30 10:25:00|22232.1|22217.1|22252.1|22237.1|22252.1|22237.1|22232.1|22217.1|80
1606732200000|2020-11-30 10:30:00|22257.1|22242.1|22267.1|22252.1|22267.1|22252.1|22257.1|22242.1|136
1606732500000|2020-11-30 10:35:00|22262.1|22247.1|22272.1|22257.1|22277.1|22262.1|22257.1|22242.1|59
1606732800000|2020-11-30 10:40:00|22277.1|22262.1|22282.1|22267.1|22282.1|22267.1|22272.1|22257.1|108
1606733100000|2020-11-30 10:45:00|22277.1|22262.1|22272.1|22257.1|22282.1|22267.1|22262.1|22247.1|88
1606733400000|2020-11-30 10:50:00|22277.1|22262.1|22282.1|22267.1|22287.1|22272.1|22277.1|22262.1|111
1606733700000|2020-11-30 10:55:00|22287.1|22272.1|22277.1|22262.1|22287.1|22272.1|22272.1|22257.1|89
1606734000000|2020-11-30 11:00:00|22272.1|22257.1|22257.1|22242.1|22272.1|22257.1|22257.1|22242.1|51
1606734300000|2020-11-30 11:05:00|22267.1|22252.1|22262.1|22247.1|22272.1|22257.1|22252.1|22237.1|77
1606734600000|2020-11-30 11:10:00|22257.1|22242.1|22272.1|22257.1|22272.1|22257.1|22257.1|22242.1|61
1606734900000|2020-11-30 11:15:00|22262.1|22247.1|22257.1|22242.1|22267.1|22252.1|22257.1|22242.1|26
1606735200000|2020-11-30 11:20:00|22252.1|22237.1|22247.1|22232.1|22257.1|22242.1|22247.1|22232.1|86
1606735500000|2020-11-30 11:25:00|22252.1|22237.1|22247.1|22232.1|22252.1|22237.1|22247.1|22232.1|32
1606735800000|2020-11-30 11:30:00|22242.1|22227.1|22187.1|22172.1|22247.1|22232.1|22187.1|22172.1|405
1606736100000|2020-11-30 11:35:00|22182.1|22167.1|22187.1|22172.1|22187.1|22172.1|22167.1|22152.1|205
1606736400000|2020-11-30 11:40:00|22192.1|22177.1|22187.1|22172.1|22197.1|22182.1|22182.1|22167.1|142
1606736700000|2020-11-30 11:45:00|22192.1|22177.1|22197.1|22182.1|22207.1|22192.1|22192.1|22177.1|78
1606737000000|2020-11-30 11:50:00|22202.1|22187.1|22212.1|22197.1|22217.1|22202.1|22202.1|22187.1|80
1606737300000|2020-11-30 11:55:00|22217.1|22202.1|22222.1|22207.1|22222.1|22207.1|22207.1|22192.1|46
1606737600000|2020-11-30 12:00:00|22227.1|22212.1|22237.1|22222.1|22237.1|22222.1|22222.1|22207.1|81
1606737900000|2020-11-30 12:05:00|22232.1|22217.1|22257.1|22242.1|22267.1|22252.1|22232.1|22217.1|69
1606738200000|2020-11-30 12:10:00|22262.1|22247.1|22267.1|22252.1|22272.1|22257.1|22262.1|22247.1|62
1606738500000|2020-11-30 12:15:00|22262.1|22247.1|22287.1|22272.1|22287.1|22272.1|22262.1|22247.1|88
1606738800000|2020-11-30 12:20:00|22282.1|22267.1|22277.1|22262.1|22282.1|22267.1|22272.1|22257.1|40
1606739100000|2020-11-30 12:25:00|22272.1|22257.1|22272.1|22257.1|22272.1|22257.1|22272.1|22257.1|51
1606739400000|2020-11-30 12:30:00|22277.1|22262.1|22307.1|22292.1|22307.1|22292.1|22272.1|22257.1|175
1606739700000|2020-11-30 12:35:00|22312.1|22297.1|22317.1|22302.1|22317.1|22302.1|22297.1|22282.1|68
1606740000000|2020-11-30 12:40:00|22314.6|22299.6|22299.6|22284.6|22314.6|22299.6|22299.6|22284.6|59
1606740300000|2020-11-30 12:45:00|22304.6|22289.6|22294.6|22279.6|22304.6|22289.6|22289.6|22274.6|91
1606740600000|2020-11-30 12:50:00|22299.6|22284.6|22284.6|22269.6|22299.6|22284.6|22284.6|22269.6|41
1606740900000|2020-11-30 12:55:00|22279.6|22264.6|22279.6|22264.6|22279.6|22264.6|22279.6|22264.6|23
1606741200000|2020-11-30 13:00:00|22274.6|22259.6|22294.6|22279.6|22299.6|22284.6|22274.6|22259.6|66
1606741500000|2020-11-30 13:05:00|22289.6|22274.6|22289.6|22274.6|22294.6|22279.6|22289.6|22274.6|24
1606741800000|2020-11-30 13:10:00|22294.6|22279.6|22299.6|22284.6|22309.6|22294.6|22294.6|22279.6|40
1606742100000|2020-11-30 13:15:00|22294.6|22279.6|22304.6|22289.6|22304.6|22289.6|22289.6|22274.6|89
1606742400000|2020-11-30 13:20:00|22299.6|22284.6|22304.6|22289.6|22314.6|22299.6|22299.6|22284.6|58
1606742700000|2020-11-30 13:25:00|22299.6|22284.6|22294.6|22279.6|22304.6|22289.6|22294.6|22279.6|56
1606743000000|2020-11-30 13:30:00|22299.6|22284.6|22304.6|22289.6|22304.6|22289.6|22294.6|22279.6|37
1606743300000|2020-11-30 13:35:00|22309.6|22294.6|22324.6|22309.6|22324.6|22309.6|22309.6|22294.6|89
1606743600000|2020-11-30 13:40:00|22329.6|22314.6|22339.6|22324.6|22339.6|22324.6|22319.6|22304.6|85
1606743900000|2020-11-30 13:45:00|22344.6|22329.6|22324.6|22309.6|22344.6|22329.6|22324.6|22309.6|60
1606744200000|2020-11-30 13:50:00|22329.6|22314.6|22344.6|22329.6|22344.6|22329.6|22329.6|22314.6|71
1606744500000|2020-11-30 13:55:00|22339.6|22324.6|22339.6|22324.6|22349.6|22334.6|22339.6|22324.6|63
1606744800000|2020-11-30 14:00:00|22334.6|22319.6|22354.6|22339.6|22359.6|22344.6|22334.6|22319.6|81
1606745100000|2020-11-30 14:05:00|22359.6|22344.6|22349.6|22334.6|22359.6|22344.6|22349.6|22334.6|87
1606745400000|2020-11-30 14:10:00|22344.6|22329.6|22344.6|22329.6|22349.6|22334.6|22339.6|22324.6|99
1606745700000|2020-11-30 14:15:00|22349.6|22334.6|22339.6|22324.6|22354.6|22339.6|22324.6|22309.6|121
1606746000000|2020-11-30 14:20:00|22334.6|22319.6|22324.6|22309.6|22344.6|22329.6|22324.6|22309.6|42
1606746300000|2020-11-30 14:25:00|22329.6|22314.6|22319.6|22304.6|22329.6|22314.6|22314.6|22299.6|87
1606746600000|2020-11-30 14:30:00|22314.6|22299.6|22299.6|22284.6|22334.6|22319.6|22294.6|22279.6|220
1606746900000|2020-11-30 14:35:00|22294.6|22279.6|22289.6|22274.6|22294.6|22279.6|22284.6|22269.6|126
1606747200000|2020-11-30 14:40:00|22284.6|22269.6|22289.6|22274.6|22299.6|22284.6|22284.6|22269.6|124
1606747500000|2020-11-30 14:45:00|22294.6|22279.6|22279.6|22264.6|22299.6|22284.6|22279.6|22264.6|75
1606747800000|2020-11-30 14:50:00|22274.6|22259.6|22309.6|22294.6|22309.6|22294.6|22269.6|22254.6|190
1606748100000|2020-11-30 14:55:00|22304.6|22289.6|22304.6|22289.6|22304.6|22289.6|22294.6|22279.6|96
1606748400000|2020-11-30 15:00:00|22314.6|22299.6|22304.6|22289.6|22314.6|22299.6|22289.6|22274.6|198
1606748700000|2020-11-30 15:05:00|22309.6|22294.6|22314.6|22299.6|22314.6|22299.6|22294.6|22279.6|120
1606749000000|2020-11-30 15:10:00|22315.6|22300.6|22295.6|22280.6|22320.6|22305.6|22290.6|22275.6|138
1606749300000|2020-11-30 15:15:00|22300.6|22285.6|22290.6|22275.6|22315.6|22300.6|22285.6|22270.6|147
1606749600000|2020-11-30 15:20:00|22295.6|22280.6|22305.6|22290.6|22305.6|22290.6|22295.6|22280.6|132
1606749900000|2020-11-30 15:25:00|22300.6|22285.6|22270.6|22255.6|22300.6|22285.6|22270.6|22255.6|155
1606750200000|2020-11-30 15:30:00|22275.6|22260.6|22255.6|22240.6|22280.6|22265.6|22255.6|22240.6|252
1606750500000|2020-11-30 15:35:00|22250.6|22235.6|22250.6|22235.6|22255.6|22240.6|22240.6|22225.6|159
1606750800000|2020-11-30 15:40:00|22245.6|22230.6|22220.6|22205.6|22250.6|22235.6|22220.6|22205.6|186
1606751100000|2020-11-30 15:45:00|22215.6|22200.6|22240.6|22225.6|22250.6|22235.6|22215.6|22200.6|247
1606751400000|2020-11-30 15:50:00|22235.6|22220.6|22255.6|22240.6|22260.6|22245.6|22235.6|22220.6|106
1606751700000|2020-11-30 15:55:00|22250.6|22235.6|22270.6|22255.6|22280.6|22265.6|22250.6|22235.6|134
1606752000000|2020-11-30 16:00:00|22275.6|22260.6|22285.6|22270.6|22285.6|22270.6|22270.6|22255.6|166
1606752300000|2020-11-30 16:05:00|22280.6|22265.6|22275.6|22260.6|22290.6|22275.6|22270.6|22255.6|131
1606752600000|2020-11-30 16:10:00|22280.6|22265.6|22275.6|22260.6|22290.6|22275.6|22275.6|22260.6|145
1606752900000|2020-11-30 16:15:00|22280.6|22265.6|22255.6|22240.6|22290.6|22275.6|22250.6|22235.6|193
1606753200000|2020-11-30 16:20:00|22250.6|22235.6|22225.6|22210.6|22300.6|22285.6|22225.6|22210.6|309
1606753500000|2020-11-30 16:25:00|22230.6|22215.6|22170.6|22155.6|22230.6|22215.6|22165.6|22150.6|712
1606753800000|2020-11-30 16:30:00|22175.6|22160.6|22070.6|22055.6|22175.6|22160.6|22040.6|22025.6|2161
1606754100000|2020-11-30 16:35:00|22060.6|22045.6|22085.6|22070.6|22100.6|22085.6|22045.6|22030.6|722
1606754400000|2020-11-30 16:40:00|22080.6|22065.6|22055.6|22040.6|22080.6|22065.6|22045.6|22030.6|186
1606754700000|2020-11-30 16:45:00|22060.6|22045.6|22075.6|22060.6|22080.6|22065.6|22050.6|22035.6|174
1606755000000|2020-11-30 16:50:00|22080.6|22055.6|22075.6|22050.6|22080.6|22060.6|22065.6|22040.6|128
1606755300000|2020-11-30 16:55:00|22070.6|22055.6|22075.6|22055.6|22085.6|22065.6|22070.6|22050.6|80
1606755600000|2020-11-30 17:00:00|22080.6|22050.6|22060.6|22040.6|22080.6|22060.6|22055.6|22030.6|38
1606755900000|2020-11-30 17:05:00|22065.6|22045.6|22085.6|22065.6|22085.6|22065.6|22060.6|22040.6|92
1606756200000|2020-11-30 17:10:00|22090.6|22060.6|22095.6|22075.6|22095.6|22075.6|22075.6|22055.6|274
1606756500000|2020-11-30 17:15:00|22100.6|22080.6|22100.6|22075.6|22110.6|22090.6|22095.6|22075.6|36
1606756800000|2020-11-30 17:20:00|22095.6|22070.6|22110.6|22090.6|22110.6|22090.6|22090.6|22070.6|34
1606757100000|2020-11-30 17:25:00|22115.6|22095.6|22105.6|22085.6|22115.6|22095.6|22100.6|22080.6|20
1606757400000|2020-11-30 17:30:00|22110.6|22090.6|22095.6|22075.6|22115.6|22095.6|22095.6|22075.6|8
1606757700000|2020-11-30 17:35:00|22090.6|22070.6|22095.6|22070.6|22100.6|22075.6|22090.6|22065.6|9
1606758000000|2020-11-30 17:40:00|22100.6|22075.6|22095.6|22075.6|22100.6|22080.6|22085.6|22065.6|6
1606758300000|2020-11-30 17:45:00|22100.6|22070.6|22085.6|22065.6|22100.6|22075.6|22085.6|22060.6|25
1606758600000|2020-11-30 17:50:00|22080.6|22060.6|22090.6|22070.6|22090.6|22070.6|22075.6|22055.6|22
1606758900000|2020-11-30 17:55:00|22085.6|22065.6|22095.6|22070.6|22095.6|22075.6|22085.6|22060.6|8
1606759200000|2020-11-30 18:00:00|22090.6|22075.6|22085.6|22060.6|22100.6|22075.6|22085.6|22060.6|21
1606759500000|2020-11-30 18:05:00|22090.6|22065.6|22085.6|22060.6|22100.6|22075.6|22080.6|22055.6|11
1606759800000|2020-11-30 18:10:00|22080.6|22055.6|22075.6|22050.6|22085.6|22060.6|22070.6|22045.6|23
1606760100000|2020-11-30 18:15:00|22070.6|22055.6|22090.6|22065.6|22090.6|22065.6|22070.6|22050.6|3
1606760400000|2020-11-30 18:20:00|22095.6|22070.6|22085.6|22060.6|22095.6|22075.6|22085.6|22060.6|9
1606760700000|2020-11-30 18:25:00|22090.6|22065.6|22075.6|22055.6|22090.6|22065.6|22075.6|22055.6|10
1606761000000|2020-11-30 18:30:00|22080.6|22050.6|22070.6|22045.6|22080.6|22055.6|22065.6|22045.6|4
1606761300000|2020-11-30 18:35:00|22065.6|22050.6|22070.6|22045.6|22075.6|22055.6|22065.6|22045.6|1
1606761600000|2020-11-30 18:40:00|22075.6|22050.6|22080.6|22060.6|22080.6|22060.6|22075.6|22050.6|11
1606761900000|2020-11-30 18:45:00|22085.6|22065.6|22085.6|22060.6|22090.6|22070.6|22075.6|22055.6|11
1606762200000|2020-11-30 18:50:00|22090.6|22065.6|22070.6|22045.6|22090.6|22065.6|22070.6|22045.6|6
1606762500000|2020-11-30 18:55:00|22065.6|22040.6|22055.6|22030.6|22070.6|22045.6|22050.6|22030.6|25
1606762800000|2020-11-30 19:00:00|22050.6|22035.6|22050.6|22025.6|22060.6|22035.6|22045.6|22025.6|17
1606763100000|2020-11-30 19:05:00|22055.6|22030.6|22065.6|22045.6|22070.6|22050.6|22055.6|22025.6|5
1606763400000|2020-11-30 19:10:00|22060.6|22040.6|22070.6|22045.6|22085.6|22060.6|22060.6|22040.6|11
1606763700000|2020-11-30 19:15:00|22065.6|22050.6|22080.6|22055.6|22080.6|22055.6|22065.6|22040.6|3
1606764000000|2020-11-30 19:20:00|22085.6|22060.6|22080.6|22055.6|22085.6|22065.6|22075.6|22055.6|6
1606764300000|2020-11-30 19:25:00|22075.6|22050.6|22075.6|22060.6|22080.6|22060.6|22075.6|22050.6|3
1606764600000|2020-11-30 19:30:00|22065.6|22050.6|22075.6|22060.6|22075.6|22060.6|22065.6|22050.6|6
1606764900000|2020-11-30 19:35:00|22070.6|22055.6|22065.6|22050.6|22070.6|22055.6|22065.6|22050.6|2
1606765200000|2020-11-30 19:40:00|22060.6|22045.6|22060.6|22045.6|22065.6|22050.6|22060.6|22045.6|3
1606765500000|2020-11-30 19:45:00|22075.6|22060.6|22065.6|22050.6|22075.6|22060.6|22065.6|22050.6|7
1606765800000|2020-11-30 19:50:00|22075.6|22060.6|22055.6|22040.6|22075.6|22060.6|22050.6|22035.6|6
1606766100000|2020-11-30 19:55:00|22070.6|22055.6|22090.6|22075.6|22095.6|22080.6|22070.6|22055.6|28
1606766400000|2020-11-30 20:00:00|22095.6|22080.6|22060.6|22045.6|22095.6|22080.6|22055.6|22040.6|49
1606766700000|2020-11-30 20:05:00|22050.6|22035.6|22045.6|22030.6|22060.6|22045.6|22045.6|22030.6|38
1606767000000|2020-11-30 20:10:00|22040.6|22025.6|22035.6|22020.6|22040.6|22025.6|22035.6|22020.6|21
1606767300000|2020-11-30 20:15:00|22040.6|22025.6|22055.6|22040.6|22055.6|22040.6|22040.6|22025.6|16
1606767600000|2020-11-30 20:20:00|22050.6|22035.6|22050.6|22035.6|22050.6|22035.6|22045.6|22030.6|4
1606767900000|2020-11-30 20:25:00|22045.6|22030.6|22030.6|22015.6|22045.6|22030.6|22030.6|22015.6|10
1606768200000|2020-11-30 20:30:00|22025.6|22010.6|22030.6|22015.6|22035.6|22020.6|22025.6|22010.6|23
1606768500000|2020-11-30 20:35:00|22025.6|22010.6|22030.6|22015.6|22035.6|22020.6|22025.6|22010.6|9
1606768800000|2020-11-30 20:40:00|22035.6|22020.6|22030.6|22015.6|22035.6|22020.6|22025.6|22010.6|11
1606769100000|2020-11-30 20:45:00|22020.6|22005.6|22000.6|21985.6|22025.6|22010.6|22000.6|21985.6|74
1606769400000|2020-11-30 20:50:00|22010.6|21995.6|22000.6|21985.6|22010.6|21995.6|22000.6|21985.6|23
1606769700000|2020-11-30 20:55:00|21995.6|21980.6|21960.6|21945.6|22005.6|21990.6|21940.6|21925.6|63
1606770000000|2020-11-30 21:00:00|21994.3|21954.3|21989.4|21949.4|22017.1|21977.1|21972.8|21932.8|0
1606770300000|2020-11-30 21:05:00|21990.4|21950.4|22008.1|21968.1|22024.5|21984.5|21990.4|21950.4|0
1606770600000|2020-11-30 21:10:00|22008.6|21968.6|22006.1|21966.1|22015.5|21975.5|22001|21961|0
1606770900000|2020-11-30 21:15:00|22005.6|21965.6|22003.5|21963.5|22006.1|21966.1|22001.9|21961.9|0
1606771200000|2020-11-30 21:20:00|22003|21963|22003|21963|22004|21964|22001.9|21961.9|0
1606771500000|2020-11-30 21:25:00|22003.5|21963.5|22003.5|21963.5|22004.5|21964.5|22003.5|21963.5|0
1606771800000|2020-11-30 21:30:00|22002.6|21962.6|22009.2|21969.2|22009.2|21969.2|21989|21949|0
1606772100000|2020-11-30 21:35:00|22009|21969|22014.9|21974.9|22018.7|21978.7|22007.9|21967.9|0
1606772400000|2020-11-30 21:40:00|22014.6|21974.6|22073.5|22033.5|22074.8|22034.8|22013.1|21973.1|0
1606772700000|2020-11-30 21:45:00|22073.7|22033.7|22080.8|22040.8|22082.1|22042.1|22073.5|22033.5|0
1606773000000|2020-11-30 21:50:00|22081.1|22041.1|22077.6|22037.6|22084|22044|22073.3|22033.3|0
1606773300000|2020-11-30 21:55:00|22077.9|22037.9|22082.3|22042.3|22084|22044|22075.8|22035.8|0
1606773600000|2020-11-30 22:00:00|22081.8|22041.8|22079.7|22039.7|22081.8|22041.8|22078.6|22038.6|0
1606773900000|2020-11-30 22:05:00|22080.2|22040.2|22079.7|22039.7|22080.2|22040.2|22078.6|22038.6|0
1606774200000|2020-11-30 22:10:00|22080.2|22040.2|22077.6|22037.6|22080.2|22040.2|22077.6|22037.6|0
1606774500000|2020-11-30 22:15:00|22078.1|22038.1|22076|22036|22078.1|22038.1|22072.3|22032.3|0
1606774800000|2020-11-30 22:20:00|22076.5|22036.5|22076.5|22036.5|22077|22037|22074.4|22034.4|0
1606775100000|2020-11-30 22:25:00|22076|22036|22078.3|22038.3|22080.9|22040.9|22076|22036|0
1606775400000|2020-11-30 22:30:00|22077.8|22037.8|22070.4|22030.4|22078.3|22038.3|22069.9|22029.9|0
1606775700000|2020-11-30 22:35:00|22069.9|22029.9|22070.4|22030.4|22070.4|22030.4|22069.9|22029.9|0
1606776000000|2020-11-30 22:40:00|22069.9|22029.9|22069.4|22029.4|22069.9|22029.9|22068.3|22028.3|0
1606776300000|2020-11-30 22:45:00|22068.8|22028.8|22049.4|22009.4|22070.4|22030.4|22047.3|22007.3|0
1606776600000|2020-11-30 22:50:00|22050|22010|22049|22009|22050|22010|22048.4|22008.4|0
1606776900000|2020-11-30 22:55:00|22049.5|22009.5|22051.6|22011.6|22053.2|22013.2|22049|22009|0
1606777200000|2020-11-30 23:00:00|22050.3|22010.3|22037.2|21997.2|22063|22023|22037.2|21997.2|0
1606777500000|2020-11-30 23:05:00|22037.3|21997.3|22041.3|22001.3|22049.5|22009.5|22037.2|21997.2|0
1606777800000|2020-11-30 23:10:00|22041.1|22001.1|22029.6|21989.6|22048.3|22008.3|22029.6|21989.6|0
1606778100000|2020-11-30 23:15:00|22029.5|21989.5|22023.3|21983.3|22029.6|21989.6|22022.7|21982.7|0
1606778400000|2020-11-30 23:20:00|22023.4|21983.4|22019.6|21979.6|22025.2|21985.2|22019.6|21979.6|0
1606778700000|2020-11-30 23:25:00|22019.8|21979.8|22017.4|21977.4|22023|21983|22015.7|21975.7|0
1606779000000|2020-11-30 23:30:00|22017.2|21977.2|22046.8|22006.8|22049.4|22009.4|22014.8|21974.8|0
1606779300000|2020-11-30 23:35:00|22046.7|22006.7|22049.4|22009.4|22053.2|22013.2|22039.3|21999.3|0
1606779600000|2020-11-30 23:40:00|22049.6|22009.6|22071.1|22031.1|22074|22034|22049.4|22009.4|0
1606779900000|2020-11-30 23:45:00|22072.7|22032.7|22077.8|22037.8|22079.1|22039.1|22068.4|22028.4|0
1606780200000|2020-11-30 23:50:00|22077.9|22037.9|22083.5|22043.5|22086|22046|22075.3|22035.3|0
1606780500000|2020-11-30 23:55:00|22083.4|22043.4|22086|22046|22088.6|22048.6|22080.9|22040.9|0
1606780800000|2020-12-01 00:00:00|22086.3|22046.3|22092|22052|22098.4|22058.4|22079.1|22039.1|0
1606781100000|2020-12-01 00:05:00|22092.1|22052.1|22094.6|22054.6|22095.9|22055.9|22087|22047|0
1606781400000|2020-12-01 00:10:00|22094.8|22054.8|22111.4|22071.4|22114|22074|22092|22052|0
1606781700000|2020-12-01 00:15:00|22111.5|22071.5|22172.3|22132.3|22180.1|22140.1|22111.4|22071.4|0
1606782000000|2020-12-01 00:20:00|22172.4|22132.4|22166.2|22126.2|22177.9|22137.9|22160.4|22120.4|0
1606782300000|2020-12-01 00:25:00|22166.3|22126.3|22166.7|22126.7|22172.4|22132.4|22166.3|22126.3|0
1606782600000|2020-12-01 00:30:00|22166.8|22126.8|22163.7|22123.7|22172.4|22132.4|22160.6|22120.6|0
1606782900000|2020-12-01 00:35:00|22164.8|22124.8|22179.1|22139.1|22179.4|22139.4|22160.9|22120.9|0
1606783200000|2020-12-01 00:40:00|22179.2|22139.2|22179.4|22139.4|22179.6|22139.6|22173.5|22133.5|0
1606783500000|2020-12-01 00:45:00|22179.5|22139.5|22179.5|22139.5|22185.9|22145.9|22179.4|22139.4|0
1606783800000|2020-12-01 00:50:00|22179.4|22139.4|22197.8|22157.8|22197.8|22157.8|22179.4|22139.4|0
1606784100000|2020-12-01 00:55:00|22197.9|22157.9|22203.4|22163.4|22210.1|22170.1|22197.3|22157.3|0
1606784400000|2020-12-01 01:00:00|22201.3|22161.3|22232.3|22192.3|22232.5|22192.5|22197.4|22157.4|0
1606784700000|2020-12-01 01:05:00|22232.2|22192.2|22223.3|22183.3|22232.2|22192.2|22220.2|22180.2|0
1606785000000|2020-12-01 01:10:00|22223.4|22183.4|22220.5|22180.5|22226.2|22186.2|22214.4|22174.4|0
1606785300000|2020-12-01 01:15:00|22220.6|22180.6|22197.7|22157.7|22226.5|22186.5|22197.6|22157.6|0
1606785600000|2020-12-01 01:20:00|22197.8|22157.8|22205|22165|22205|22165|22197.7|22157.7|0
1606785900000|2020-12-01 01:25:00|22206.1|22166.1|22216.3|22176.3|22216.5|22176.5|22204.9|22164.9|0
1606786200000|2020-12-01 01:30:00|22216.2|22176.2|22227.8|22187.8|22227.8|22187.8|22215.9|22175.9|0
1606786500000|2020-12-01 01:35:00|22227.9|22187.9|22215.5|22175.5|22227.9|22187.9|22215.5|22175.5|0
1606786800000|2020-12-01 01:40:00|22215.6|22175.6|22221.9|22181.9|22227.9|22187.9|22215.5|22175.5|0
1606787100000|2020-12-01 01:45:00|22221.8|22181.8|22233.1|22193.1|22233.1|22193.1|22221.7|22181.7|0
1606787400000|2020-12-01 01:50:00|22230.9|22190.9|22233.2|22193.2|22233.4|22193.4|22221.4|22181.4|0
1606787700000|2020-12-01 01:55:00|22232.2|22192.2|22233.5|22193.5|22239.3|22199.3|22227.4|22187.4|0
1606788000000|2020-12-01 02:00:00|22233.6|22193.6|22240.7|22200.7|22246.6|22206.6|22227.7|22187.7|0
1606788300000|2020-12-01 02:05:00|22240.8|22200.8|22248.1|22208.1|22254.2|22214.2|22240.8|22200.8|0
1606788600000|2020-12-01 02:10:00|22248|22208|22242.7|22202.7|22248.6|22208.6|22239|22199|0
1606788900000|2020-12-01 02:15:00|22242.8|22202.8|22248.7|22208.7|22257.6|22217.6|22242.7|22202.7|0
1606789200000|2020-12-01 02:20:00|22248.6|22208.6|22248.6|22208.6|22248.7|22208.7|22242.4|22202.4|0
1606789500000|2020-12-01 02:25:00|22248.7|22208.7|22257.6|22217.6|22260.7|22220.7|22243|22203|0
1606789800000|2020-12-01 02:30:00|22258.7|22218.7|22244.4|22204.4|22267.4|22227.4|22243.9|22203.9|0
1606790100000|2020-12-01 02:35:00|22244.2|22204.2|22232|22192|22244.4|22204.4|22226.2|22186.2|0
1606790400000|2020-12-01 02:40:00|22232.1|22192.1|22232|22192|22238.2|22198.2|22232|22192|0
1606790700000|2020-12-01 02:45:00|22232.1|22192.1|22238.2|22198.2|22249.5|22209.5|22232|22192|0
1606791000000|2020-12-01 02:50:00|22239.2|22199.2|22256.4|22216.4|22256.4|22216.4|22238.2|22198.2|0
1606791300000|2020-12-01 02:55:00|22256.2|22216.2|22249.9|22209.9|22262.4|22222.4|22249.9|22209.9|0
1606791600000|2020-12-01 03:00:00|22250|22210|22250.3|22210.3|22250.6|22210.6|22244.1|22204.1|0
1606791900000|2020-12-01 03:05:00|22250.2|22210.2|22245.2|22205.2|22255.9|22215.9|22244.4|22204.4|0
1606792200000|2020-12-01 03:10:00|22245|22205|22245.1|22205.1|22250.8|22210.8|22238.9|22198.9|0
1606792500000|2020-12-01 03:15:00|22245.2|22205.2|22269.3|22229.3|22269.3|22229.3|22245.2|22205.2|0
1606792800000|2020-12-01 03:20:00|22269.4|22229.4|22269|22229|22287.3|22247.3|22269|22229|0
1606793100000|2020-12-01 03:25:00|22268.8|22228.8|22269|22229|22275|22235|22263.2|22223.2|0
1606793400000|2020-12-01 03:30:00|22268.8|22228.8|22257|22217|22269.1|22229.1|22256.8|22216.8|0
1606793700000|2020-12-01 03:35:00|22256.9|22216.9|22262.4|22222.4|22269|22229|22256.8|22216.8|0
1606794000000|2020-12-01 03:40:00|22262.6|22222.6|22262.9|22222.9|22268.7|22228.7|22256.9|22216.9|0
1606794300000|2020-12-01 03:45:00|22263|22223|22250.9|22210.9|22263.2|22223.2|22245.2|22205.2|0
1606794600000|2020-12-01 03:50:00|22250.8|22210.8|22250.6|22210.6|22256.2|22216.2|22244.7|22204.7|0
1606794900000|2020-12-01 03:55:00|22252.7|22212.7|22255.9|22215.9|22256.3|22216.3|22250.3|22210.3|0
1606795200000|2020-12-01 04:00:00|22256|22216|22256.1|22216.1|22259|22219|22250.5|22210.5|0
1606795500000|2020-12-01 04:05:00|22255.9|22215.9|22256.3|22216.3|22256.4|22216.4|22250.3|22210.3|0
1606795800000|2020-12-01 04:10:00|22256.2|22216.2|22251|22211|22256.4|22216.4|22251|22211|0
1606796100000|2020-12-01 04:15:00|22251.2|22211.2|22257.7|22217.7|22258|22218|22251|22211|0
1606796400000|2020-12-01 04:20:00|22257.5|22217.5|22257.3|22217.3|22257.7|22217.7|22251.5|22211.5|0
1606796700000|2020-12-01 04:25:00|22257.2|22217.2|22250.7|22210.7|22257.4|22217.4|22250.7|22210.7|0
1606797000000|2020-12-01 04:30:00|22250.9|22210.9|22244.6|22204.6|22251.2|22211.2|22244.6|22204.6|0
1606797300000|2020-12-01 04:35:00|22244.8|22204.8|22244.2|22204.2|22250.6|22210.6|22238.3|22198.3|0
1606797600000|2020-12-01 04:40:00|22243.1|22203.1|22247.1|22207.1|22250.4|22210.4|22238.4|22198.4|0
1606797900000|2020-12-01 04:45:00|22246.1|22206.1|22238.3|22198.3|22246.1|22206.1|22238.3|22198.3|0
1606798200000|2020-12-01 04:50:00|22238.4|22198.4|22238.3|22198.3|22244.5|22204.5|22238.2|22198.2|0
1606798500000|2020-12-01 04:55:00|22238.1|22198.1|22238.1|22198.1|22238.3|22198.3|22238|22198|0
1606798800000|2020-12-01 05:00:00|22238|22198|22238.3|22198.3|22244.4|22204.4|22232.2|22192.2|0
1606799100000|2020-12-01 05:05:00|22238.1|22198.1|22232.4|22192.4|22238.1|22198.1|22232|22192|0
1606799400000|2020-12-01 05:10:00|22232.5|22192.5|22244.9|22204.9|22250.7|22210.7|22232.5|22192.5|0
1606799700000|2020-12-01 05:15:00|22245.1|22205.1|22250.3|22210.3|22255.7|22215.7|22245.1|22205.1|0
1606800000000|2020-12-01 05:20:00|22250.1|22210.1|22250.6|22210.6|22253.2|22213.2|22244.3|22204.3|0
1606800300000|2020-12-01 05:25:00|22250.7|22210.7|22233.3|22193.3|22250.7|22210.7|22233.1|22193.1|0
1606800600000|2020-12-01 05:30:00|22233.4|22193.4|22233.3|22193.3|22238.9|22198.9|22227.1|22187.1|0
1606800900000|2020-12-01 05:35:00|22233.4|22193.4|22226.4|22186.4|22239.5|22199.5|22226.4|22186.4|0
1606801200000|2020-12-01 05:40:00|22226.6|22186.6|22235.3|22195.3|22238.1|22198.1|22226.3|22186.3|0
1606801500000|2020-12-01 05:45:00|22234.3|22194.3|22232.4|22192.4|22238.1|22198.1|22232.1|22192.1|0
1606801800000|2020-12-01 05:50:00|22232.5|22192.5|22232.8|22192.8|22238.3|22198.3|22226.6|22186.6|0
1606802100000|2020-12-01 05:55:00|22232.7|22192.7|22244|22204|22244.2|22204.2|22232.4|22192.4|0
1606802400000|2020-12-01 06:00:00|22243.9|22203.9|22238.3|22198.3|22244.1|22204.1|22238|22198|0
1606802700000|2020-12-01 06:05:00|22238.1|22198.1|22232.1|22192.1|22238.1|22198.1|22226.2|22186.2|0
1606803000000|2020-12-01 06:10:00|22232|22192|22229|22189|22238.4|22198.4|22226.3|22186.3|0
1606803300000|2020-12-01 06:15:00|22228.9|22188.9|22226.2|22186.2|22231.8|22191.8|22225.5|22185.5|0
1606803600000|2020-12-01 06:20:00|22226.1|22186.1|22232.1|22192.1|22232.2|22192.2|22226|22186|0
1606803900000|2020-12-01 06:25:00|22232.2|22192.2|22238.3|22198.3|22238.4|22198.4|22232.1|22192.1|0
1606804200000|2020-12-01 06:30:00|22238.4|22198.4|22243.4|22203.4|22243.4|22203.4|22237.5|22197.5|0
1606804500000|2020-12-01 06:35:00|22243.5|22203.5|22261|22221|22261.3|22221.3|22243.1|22203.1|0
1606804800000|2020-12-01 06:40:00|22260.9|22220.9|22249.2|22209.2|22261.2|22221.2|22249.2|22209.2|0
1606805100000|2020-12-01 06:45:00|22249.3|22209.3|22251.6|22211.6|22255.6|22215.6|22245.9|22205.9|0
1606805400000|2020-12-01 06:50:00|22251.5|22211.5|22251.5|22211.5|22257.2|22217.2|22248.7|22208.7|0
1606805700000|2020-12-01 06:55:00|22251.6|22211.6|22246.2|22206.2|22251.9|22211.9|22245.9|22205.9|0
1606806000000|2020-12-01 07:00:00|22249.3|22209.3|22255.6|22240.6|22263.6|22240.6|22210.6|22195.6|145
1606806300000|2020-12-01 07:05:00|22260.6|22245.6|22220.6|22205.6|22260.6|22245.6|22210.6|22195.6|59
1606806600000|2020-12-01 07:10:00|22225.6|22210.6|22195.6|22180.6|22230.6|22215.6|22185.6|22170.6|28
1606806900000|2020-12-01 07:15:00|22190.6|22175.6|22200.6|22185.6|22210.6|22195.6|22185.6|22170.6|41
1606807200000|2020-12-01 07:20:00|22205.6|22190.6|22200.6|22185.6|22205.6|22190.6|22195.6|22180.6|16
1606807500000|2020-12-01 07:25:00|22195.6|22180.6|22195.6|22180.6|22200.6|22185.6|22195.6|22180.6|10
1606807800000|2020-12-01 07:30:00|22190.6|22175.6|22190.6|22175.6|22200.6|22185.6|22180.6|22165.6|39
1606808100000|2020-12-01 07:35:00|22195.6|22180.6|22205.6|22190.6|22205.6|22190.6|22190.6|22175.6|20
1606808400000|2020-12-01 07:40:00|22200.6|22185.6|22190.6|22175.6|22200.6|22185.6|22185.6|22170.6|24
1606808700000|2020-12-01 07:45:00|22185.6|22170.6|22195.6|22180.6|22195.6|22180.6|22180.6|22165.6|16
1606809000000|2020-12-01 07:50:00|22200.6|22185.6|22180.6|22165.6|22200.6|22185.6|22180.6|22165.6|18
1606809300000|2020-12-01 07:55:00|22170.6|22155.6|22175.6|22160.6|22185.6|22170.6|22165.6|22150.6|39
1606809600000|2020-12-01 08:00:00|22170.6|22155.6|22100.6|22085.6|22180.6|22165.6|22065.6|22050.6|525
1606809900000|2020-12-01 08:05:00|22105.6|22090.6|22125.6|22110.6|22150.6|22135.6|22105.6|22090.6|547
1606810200000|2020-12-01 08:10:00|22130.6|22115.6|22040.6|22025.6|22140.6|22125.6|22040.6|22025.6|517
1606810500000|2020-12-01 08:15:00|22035.6|22020.6|22100.6|22085.6|22100.6|22085.6|22020.6|22005.6|359
1606810800000|2020-12-01 08:20:00|22105.6|22090.6|22140.6|22125.6|22145.6|22130.6|22095.6|22080.6|284
1606811100000|2020-12-01 08:25:00|22135.6|22120.6|22190.6|22175.6|22205.6|22190.6|22135.6|22120.6|348
1606811400000|2020-12-01 08:30:00|22185.6|22170.6|22165.6|22150.6|22185.6|22170.6|22155.6|22140.6|464
1606811700000|2020-12-01 08:35:00|22160.6|22145.6|22180.6|22165.6|22190.6|22175.6|22160.6|22145.6|321
1606812000000|2020-12-01 08:40:00|22175.6|22160.6|22186.7|22171.7|22201.7|22186.7|22170.6|22155.6|180
1606812300000|2020-12-01 08:45:00|22191.7|22176.7|22146.7|22131.7|22196.7|22181.7|22131.7|22116.7|247
1606812600000|2020-12-01 08:50:00|22151.7|22136.7|22156.7|22141.7|22166.7|22151.7|22146.7|22131.7|128
1606812900000|2020-12-01 08:55:00|22161.7|22146.7|22166.7|22151.7|22181.7|22166.7|22156.7|22141.7|89
1606813200000|2020-12-01 09:00:00|22171.7|22156.7|22181.7|22166.7|22186.7|22171.7|22166.7|22151.7|80
1606813500000|2020-12-01 09:05:00|22176.7|22161.7|22166.7|22151.7|22176.7|22161.7|22151.7|22136.7|117
1606813800000|2020-12-01 09:10:00|22171.7|22156.7|22161.7|22146.7|22176.7|22161.7|22156.7|22141.7|67
1606814100000|2020-12-01 09:15:00|22156.7|22141.7|22146.7|22131.7|22166.7|22151.7|22146.7|22131.7|83
1606814400000|2020-12-01 09:20:00|22151.7|22136.7|22156.7|22141.7|22166.7|22151.7|22151.7|22136.7|145
1606814700000|2020-12-01 09:25:00|22146.7|22131.7|22186.7|22171.7|22191.7|22176.7|22146.7|22131.7|149
1606815000000|2020-12-01 09:30:00|22181.7|22166.7|22151.7|22136.7|22181.7|22166.7|22151.7|22136.7|124
1606815300000|2020-12-01 09:35:00|22161.7|22146.7|22161.7|22146.7|22171.7|22156.7|22156.7|22141.7|80
1606815600000|2020-12-01 09:40:00|22156.7|22141.7|22146.7|22131.7|22161.7|22146.7|22136.7|22121.7|113
1606815900000|2020-12-01 09:45:00|22141.7|22126.7|22141.7|22126.7|22151.7|22136.7|22136.7|22121.7|81
1606816200000|2020-12-01 09:50:00|22136.7|22121.7|22146.7|22131.7|22151.7|22136.7|22131.7|22116.7|127
1606816500000|2020-12-01 09:55:00|22141.7|22126.7|22136.7|22121.7|22146.7|22131.7|22136.7|22121.7|55
1606816800000|2020-12-01 10:00:00|22131.7|22116.7|22151.7|22136.7|22156.7|22141.7|22131.7|22116.7|35
1606817100000|2020-12-01 10:05:00|22146.7|22131.7|22156.7|22141.7|22161.7|22146.7|22146.7|22131.7|41
1606817400000|2020-12-01 10:10:00|22151.7|22136.7|22151.7|22136.7|22156.7|22141.7|22141.7|22126.7|71
1606817700000|2020-12-01 10:15:00|22146.7|22131.7|22161.7|22146.7|22166.7|22151.7|22146.7|22131.7|69
1606818000000|2020-12-01 10:20:00|22166.7|22151.7|22166.7|22151.7|22166.7|22151.7|22156.7|22141.7|48
1606818300000|2020-12-01 10:25:00|22161.7|22146.7|22176.7|22161.7|22176.7|22161.7|22161.7|22146.7|49
1606818600000|2020-12-01 10:30:00|22171.7|22156.7|22131.7|22116.7|22171.7|22156.7|22131.7|22116.7|72
1606818900000|2020-12-01 10:35:00|22136.7|22121.7|22111.7|22096.7|22136.7|22121.7|22111.7|22096.7|76
1606819200000|2020-12-01 10:40:00|22116.7|22101.7|22116.7|22101.7|22136.7|22121.7|22116.7|22101.7|98
1606819500000|2020-12-01 10:45:00|22111.7|22096.7|22141.7|22126.7|22141.7|22126.7|22111.7|22096.7|61
1606819800000|2020-12-01 10:50:00|22146.7|22131.7|22126.7|22111.7|22146.7|22131.7|22126.7|22111.7|47
1606820100000|2020-12-01 10:55:00|22136.7|22121.7|22146.7|22131.7|22156.7|22141.7|22131.7|22116.7|92
1606820400000|2020-12-01 11:00:00|22141.7|22126.7|22136.7|22121.7|22146.7|22131.7|22131.7|22116.7|68
1606820700000|2020-12-01 11:05:00|22141.7|22126.7|22141.7|22126.7|22146.7|22131.7|22131.7|22116.7|52
1606821000000|2020-12-01 11:10:00|22146.7|22131.7|22126.7|22111.7|22146.7|22131.7|22121.7|22106.7|53
1606821300000|2020-12-01 11:15:00|22131.7|22116.7|22136.7|22121.7|22136.7|22121.7|22126.7|22111.7|36
1606821600000|2020-12-01 11:20:00|22141.7|22126.7|22146.7|22131.7|22151.7|22136.7|22141.7|22126.7|39
1606821900000|2020-12-01 11:25:00|22151.7|22136.7|22151.7|22136.7|22171.7|22156.7|22151.7|22136.7|97
1606822200000|2020-12-01 11:30:00|22156.7|22141.7|22161.7|22146.7|22166.7|22151.7|22156.7|22141.7|70
1606822500000|2020-12-01 11:35:00|22166.7|22151.7|22161.7|22146.7|22166.7|22151.7|22156.7|22141.7|37
1606822800000|2020-12-01 11:40:00|22171.7|22156.7|22166.7|22151.7|22176.7|22161.7|22166.7|22151.7|59
1606823100000|2020-12-01 11:45:00|22171.7|22156.7|22146.7|22131.7|22171.7|22156.7|22146.7|22131.7|52
1606823400000|2020-12-01 11:50:00|22141.7|22126.7|22146.7|22131.7|22151.7|22136.7|22141.7|22126.7|47
1606823700000|2020-12-01 11:55:00|22151.7|22136.7|22156.7|22141.7|22161.7|22146.7|22151.7|22136.7|31
1606824000000|2020-12-01 12:00:00|22161.7|22146.7|22156.7|22141.7|22161.7|22146.7|22151.7|22136.7|54
1606824300000|2020-12-01 12:05:00|22161.7|22146.7|22171.7|22156.7|22171.7|22156.7|22156.7|22141.7|41
1606824600000|2020-12-01 12:10:00|22176.7|22161.7|22181.7|22166.7|22181.7|22166.7|22176.7|22161.7|59
1606824900000|2020-12-01 12:15:00|22176.7|22161.7|22151.7|22136.7|22176.7|22161.7|22151.7|22136.7|47
1606825200000|2020-12-01 12:20:00|22146.7|22131.7|22146.7|22131.7|22146.7|22131.7|22141.7|22126.7|40
1606825500000|2020-12-01 12:25:00|22151.7|22136.7|22131.7|22116.7|22156.7|22141.7|22131.7|22116.7|125
1606825800000|2020-12-01 12:30:00|22136.7|22121.7|22136.7|22121.7|22141.7|22126.7|22131.7|22116.7|79
1606826100000|2020-12-01 12:35:00|22141.7|22126.7|22146.7|22131.7|22151.7|22136.7|22136.7|22121.7|72
1606826400000|2020-12-01 12:40:00|22151.7|22136.7|22146.7|22131.7|22156.7|22141.7|22141.7|22126.7|57
1606826700000|2020-12-01 12:45:00|22151.7|22136.7|22151.7|22136.7|22156.7|22141.7|22146.7|22131.7|131
1606827000000|2020-12-01 12:50:00|22146.7|22131.7|22121.7|22106.7|22146.7|22131.7|22106.7|22091.7|169
1606827300000|2020-12-01 12:55:00|22126.7|22111.7|22136.7|22121.7|22136.7|22121.7|22126.7|22111.7|86
1606827600000|2020-12-01 13:00:00|22146.7|22131.7|22131.7|22116.7|22151.7|22136.7|22131.7|22116.7|70
1606827900000|2020-12-01 13:05:00|22126.7|22111.7|22126.7|22111.7|22131.7|22116.7|22126.7|22111.7|37
1606828200000|2020-12-01 13:10:00|22121.7|22106.7|22121.7|22106.7|22121.7|22106.7|22111.7|22096.7|63
1606828500000|2020-12-01 13:15:00|22116.7|22101.7|22131.7|22116.7|22131.7|22116.7|22116.7|22101.7|45
1606828800000|2020-12-01 13:20:00|22126.7|22111.7|22116.7|22101.7|22126.7|22111.7|22116.7|22101.7|48
1606829100000|2020-12-01 13:25:00|22111.7|22096.7|22096.7|22081.7|22111.7|22096.7|22091.7|22076.7|97
1606829400000|2020-12-01 13:30:00|22096|22081|22085.7|22070.7|22096|22081|22070.7|22055.7|80
1606829700000|2020-12-01 13:35:00|22090.7|22075.7|22120.7|22105.7|22120.7|22105.7|22090.7|22075.7|35
1606830000000|2020-12-01 13:40:00|22115.7|22100.7|22110.7|22095.7|22120.7|22105.7|22110.7|22095.7|93
1606830300000|2020-12-01 13:45:00|22115.7|22100.7|22115.7|22100.7|22125.7|22110.7|22115.7|22100.7|119
1606830600000|2020-12-01 13:50:00|22120.7|22105.7|22135.7|22120.7|22140.7|22125.7|22120.7|22105.7|129
1606830900000|2020-12-01 13:55:00|22140.7|22125.7|22130.7|22115.7|22140.7|22125.7|22125.7|22110.7|65
1606831200000|2020-12-01 14:00:00|22125.7|22110.7|22115.7|22100.7|22125.7|22110.7|22105.7|22090.7|90
1606831500000|2020-12-01 14:05:00|22120.7|22105.7|22130.7|22115.7|22130.7|22115.7|22120.7|22105.7|52
1606831800000|2020-12-01 14:10:00|22135.7|22120.7|22125.7|22110.7|22150.7|22135.7|22125.7|22110.7|122
1606832100000|2020-12-01 14:15:00|22130.7|22115.7|22130.7|22115.7|22135.7|22120.7|22125.7|22110.7|67
1606832400000|2020-12-01 14:20:00|22125.7|22110.7|22110.7|22095.7|22125.7|22110.7|22110.7|22095.7|75
1606832700000|2020-12-01 14:25:00|22115.7|22100.7|22100.7|22085.7|22115.7|22100.7|22100.7|22085.7|72
1606833000000|2020-12-01 14:30:00|22105.7|22090.7|22100.7|22085.7|22125.7|22110.7|22100.7|22085.7|134
1606833300000|2020-12-01 14:35:00|22110.7|22095.7|22130.7|22115.7|22135.7|22120.7|22105.7|22090.7|118
1606833600000|2020-12-01 14:40:00|22125.7|22110.7|22120.7|22105.7|22125.7|22110.7|22110.7|22095.7|74
1606833900000|2020-12-01 14:45:00|22125.7|22110.7|22130.7|22115.7|22135.7|22120.7|22120.7|22105.7|91
1606834200000|2020-12-01 14:50:00|22135.7|22120.7|22155.7|22140.7|22160.7|22145.7|22135.7|22120.7|142
1606834500000|2020-12-01 14:55:00|22150.7|22135.7|22145.7|22130.7|22170.7|22155.7|22135.7|22120.7|168
1606834800000|2020-12-01 15:00:00|22140.7|22125.7|22145.7|22130.7|22165.7|22150.7|22140.7|22125.7|107
1606835100000|2020-12-01 15:05:00|22140.7|22125.7|22140.7|22125.7|22155.7|22140.7|22135.7|22120.7|243
1606835400000|2020-12-01 15:10:00|22140.8|22125.8|22120.8|22105.8|22140.8|22125.8|22115.8|22100.8|156
1606835700000|2020-12-01 15:15:00|22125.8|22110.8|22115.8|22100.8|22125.8|22110.8|22110.8|22095.8|163
1606836000000|2020-12-01 15:20:00|22120.8|22105.8|22130.8|22115.8|22130.8|22115.8|22110.8|22095.8|231
1606836300000|2020-12-01 15:25:00|22135.8|22120.8|22135.8|22120.8|22140.8|22125.8|22130.8|22115.8|202
1606836600000|2020-12-01 15:30:00|22140.8|22125.8|22130.8|22115.8|22140.8|22125.8|22130.8|22115.8|106
1606836900000|2020-12-01 15:35:00|22135.8|22120.8|22110.8|22095.8|22135.8|22120.8|22110.8|22095.8|102
1606837200000|2020-12-01 15:40:00|22115.8|22100.8|22105.8|22090.8|22120.8|22105.8|22100.8|22085.8|147
1606837500000|2020-12-01 15:45:00|22110.8|22095.8|22125.8|22110.8|22125.8|22110.8|22105.8|22090.8|147
1606837800000|2020-12-01 15:50:00|22130.8|22115.8|22135.8|22120.8|22140.8|22125.8|22130.8|22115.8|143
1606838100000|2020-12-01 15:55:00|22140.8|22125.8|22145.8|22130.8|22150.8|22135.8|22130.8|22115.8|115
1606838400000|2020-12-01 16:00:00|22140.8|22125.8|22140.8|22125.8|22140.8|22125.8|22135.8|22120.8|57
1606838700000|2020-12-01 16:05:00|22135.8|22120.8|22145.8|22130.8|22150.8|22135.8|22135.8|22120.8|132
1606839000000|2020-12-01 16:10:00|22150.8|22135.8|22135.8|22120.8|22155.8|22140.8|22135.8|22120.8|149
1606839300000|2020-12-01 16:15:00|22140.8|22125.8|22155.8|22140.8|22155.8|22140.8|22130.8|22115.8|120
1606839600000|2020-12-01 16:20:00|22150.8|22135.8|22135.8|22120.8|22155.8|22140.8|22130.8|22115.8|302
1606839900000|2020-12-01 16:25:00|22140.8|22125.8|22130.8|22115.8|22140.8|22125.8|22105.8|22090.8|435
1606840200000|2020-12-01 16:30:00|22125.8|22110.8|22110.8|22095.8|22155.8|22140.8|22110.8|22095.8|501
1606840500000|2020-12-01 16:35:00|22115.8|22100.8|22105.8|22090.8|22115.8|22100.8|22090.8|22075.8|240
1606840800000|2020-12-01 16:40:00|22110.8|22095.8|22105.8|22090.8|22115.8|22100.8|22100.8|22085.8|23
1606841100000|2020-12-01 16:45:00|22100.8|22085.8|22085.8|22070.8|22100.8|22085.8|22085.8|22070.8|21
1606841400000|2020-12-01 16:50:00|22090.8|22085.8|22095.8|22075.8|22105.8|22085.8|22090.8|22070.8|67
1606841700000|2020-12-01 16:55:00|22100.8|22070.8|22095.8|22075.8|22105.8|22080.8|22095.8|22070.8|31
1606842000000|2020-12-01 17:00:00|22100.8|22070.8|22110.8|22090.8|22110.8|22090.8|22095.8|22070.8|10
1606842300000|2020-12-01 17:05:00|22105.8|22085.8|22115.8|22090.8|22115.8|22095.8|22105.8|22085.8|16
1606842600000|2020-12-01 17:10:00|22110.8|22095.8|22115.8|22090.8|22115.8|22095.8|22110.8|22085.8|7
1606842900000|2020-12-01 17:15:00|22110.8|22095.8|22105.8|22085.8|22110.8|22095.8|22105.8|22085.8|4
1606843200000|2020-12-01 17:20:00|22110.8|22090.8|22115.8|22090.8|22115.8|22090.8|22105.8|22090.8|2
1606843500000|2020-12-01 17:25:00|22120.8|22095.8|22130.8|22110.8|22130.8|22110.8|22120.8|22095.8|20
1606843800000|2020-12-01 17:30:00|22125.8|22105.8|22130.8|22105.8|22140.8|22120.8|22125.8|22105.8|16
1606844100000|2020-12-01 17:35:00|22125.8|22110.8|22125.8|22105.8|22130.8|22110.8|22125.8|22100.8|14
1606844400000|2020-12-01 17:40:00|22120.8|22100.8|22120.8|22100.8|22125.8|22100.8|22120.8|22100.8|7
1606844700000|2020-12-01 17:45:00|22125.8|22105.8|22125.8|22105.8|22130.8|22110.8|22120.8|22105.8|18
1606845000000|2020-12-01 17:50:00|22120.8|22100.8|22135.8|22115.8|22140.8|22125.8|22120.8|22100.8|60
1606845300000|2020-12-01 17:55:00|22140.8|22120.8|22135.8|22115.8|22145.8|22120.8|22130.8|22110.8|35
1606845600000|2020-12-01 18:00:00|22130.8|22110.8|22130.8|22110.8|22135.8|22115.8|22130.8|22110.8|5
1606845900000|2020-12-01 18:05:00|22135.8|22115.8|22130.8|22110.8|22135.8|22115.8|22125.8|22105.8|9
1606846200000|2020-12-01 18:10:00|22125.8|22105.8|22125.8|22105.8|22130.8|22110.8|22125.8|22105.8|4
1606846500000|2020-12-01 18:15:00|22120.8|22100.8|22120.8|22100.8|22120.8|22100.8|22120.8|22100.8|6
1606846800000|2020-12-01 18:20:00|22125.8|22105.8|22125.8|22100.8|22130.8|22105.8|22120.8|22100.8|6
1606847100000|2020-12-01 18:25:00|22120.8|22105.8|22125.8|22105.8|22125.8|22105.8|22120.8|22100.8|0
1606847400000|2020-12-01 18:30:00|22130.8|22100.8|22130.8|22105.8|22130.8|22105.8|22125.8|22100.8|3
1606847700000|2020-12-01 18:35:00|22125.8|22110.8|22130.8|22110.8|22130.8|22110.8|22125.8|22105.8|4
1606848000000|2020-12-01 18:40:00|22135.8|22115.8|22140.8|22115.8|22140.8|22120.8|22135.8|22115.8|12
1606848300000|2020-12-01 18:45:00|22135.8|22110.8|22135.8|22115.8|22140.8|22115.8|22130.8|22110.8|7
1606848600000|2020-12-01 18:50:00|22140.8|22110.8|22125.8|22105.8|22140.8|22110.8|22125.8|22105.8|3
1606848900000|2020-12-01 18:55:00|22130.8|22110.8|22130.8|22105.8|22130.8|22110.8|22125.8|22100.8|4
1606849200000|2020-12-01 19:00:00|22125.8|22100.8|22120.8|22095.8|22130.8|22100.8|22115.8|22095.8|29
1606849500000|2020-12-01 19:05:00||22100.8||22100.8||22100.8||22095.8|0
1606849800000|2020-12-01 19:10:00|22125.8|22105.8|22125.8|22105.8|22130.8|22110.8|22125.8|22100.8|6
1606850100000|2020-12-01 19:15:00|22130.8|22100.8|22135.8|22110.8|22135.8|22115.8|22125.8|22100.8|5
1606850400000|2020-12-01 19:20:00|22130.8|22105.8|22130.8|22110.8|22130.8|22110.8|22125.8|22105.8|13
1606850700000|2020-12-01 19:25:00|22135.8|22115.8|22130.8|22115.8|22135.8|22115.8|22130.8|22110.8|5
1606851000000|2020-12-01 19:30:00|||||||||3
1606851300000|2020-12-01 19:35:00|22135.8|22120.8|22130.8|22115.8|22135.8|22120.8|22130.8|22115.8|2
1606851600000|2020-12-01 19:40:00|22140.8|22125.8|22155.8|22140.8|22155.8|22140.8|22140.8|22125.8|16
1606851900000|2020-12-01 19:45:00|22150.8|22135.8|22150.8|22135.8|22155.8|22140.8|22150.8|22135.8|17
1606852200000|2020-12-01 19:50:00|22155.8|22140.8|22145.8|22130.8|22155.8|22140.8|22145.8|22130.8|16
1606852500000|2020-12-01 19:55:00|22140.8|22125.8|22135.8|22120.8|22145.8|22130.8|22135.8|22120.8|52
1606852800000|2020-12-01 20:00:00|22130.8|22115.8|22125.8|22110.8|22130.8|22115.8|22125.8|22110.8|17
1606853100000|2020-12-01 20:05:00|22120.8|22105.8|22095.8|22080.8|22120.8|22105.8|22090.8|22075.8|19
1606853400000|2020-12-01 20:10:00|22105.8|22090.8|22110.8|22095.8|22110.8|22095.8|22105.8|22090.8|4
1606853700000|2020-12-01 20:15:00|22105.8|22090.8|22090.8|22075.8|22105.8|22090.8|22090.8|22075.8|8
1606854000000|2020-12-01 20:20:00|22105.8|22090.8|22105.8|22090.8|22105.8|22090.8|22105.8|22090.8|5
1606854300000|2020-12-01 20:25:00|22110.8|22095.8|22110.8|22095.8|22110.8|22095.8|22105.8|22090.8|5
1606854600000|2020-12-01 20:30:00|22105.8|22090.8|22095.8|22080.8|22105.8|22090.8|22095.8|22080.8|18
1606854900000|2020-12-01 20:35:00|22090.8|22075.8|22085.8|22070.8|22090.8|22075.8|22080.8|22065.8|8
1606855200000|2020-12-01 20:40:00|22080.8|22065.8|22085.8|22070.8|22085.8|22070.8|22080.8|22065.8|2
1606855500000|2020-12-01 20:45:00|22090.8|22075.8|22105.8|22090.8|22105.8|22090.8|22090.8|22075.8|18
1606855800000|2020-12-01 20:50:00|22100.8|22085.8|22120.8|22105.8|22120.8|22105.8|22095.8|22080.8|31
1606856100000|2020-12-01 20:55:00|22110.8|22095.8|22115.8|22100.8|22115.8|22100.8|22100.8|22085.8|11
1606856400000|2020-12-01 21:00:00|22118.3|22078.3|22131.4|22091.4|22134.4|22094.4|22117.4|22077.4|0
1606856700000|2020-12-01 21:05:00|22131.5|22091.5|22116.3|22076.3|22137|22097|22115.1|22075.1|0
1606857000000|2020-12-01 21:10:00|22116.6|22076.6|22137.2|22097.2|22140.9|22100.9|22109.5|22069.5|0
1606857300000|2020-12-01 21:15:00|22137.8|22097.8|22138.8|22098.8|22139.9|22099.9|22135.7|22095.7|0
1606857600000|2020-12-01 21:20:00|22139.3|22099.3|22137.2|22097.2|22139.3|22099.3|22136.7|22096.7|0
1606857900000|2020-12-01 21:25:00|22135.2|22095.2|22137.2|22097.2|22137.8|22097.8|22134.1|22094.1|0
1606858200000|2020-12-01 21:30:00|22136.8|22096.8|22139|22099|22149.7|22109.7|22132.5|22092.5|0
1606858500000|2020-12-01 21:35:00|22139.2|22099.2|22134.6|22094.6|22149.7|22109.7|22133.4|22093.4|0
1606858800000|2020-12-01 21:40:00|22134.4|22094.4|22137.7|22097.7|22137.7|22097.7|22126.5|22086.5|0
1606859100000|2020-12-01 21:45:00|22137.5|22097.5|22126.5|22086.5|22137.7|22097.7|22123.9|22083.9|0
1606859400000|2020-12-01 21:50:00|22126.3|22086.3|22126.5|22086.5|22130.8|22090.8|22122.7|22082.7|0
1606859700000|2020-12-01 21:55:00|22126.3|22086.3|22129.8|22089.8|22133.1|22093.1|22118.1|22078.1|0
1606860000000|2020-12-01 22:00:00|22127.2|22087.2|22128.7|22088.7|22128.7|22088.7|22125.6|22085.6|0
1606860300000|2020-12-01 22:05:00|22129.3|22089.3|22130.8|22090.8|22134|22094|22128.2|22088.2|0
1606860600000|2020-12-01 22:10:00|22131.4|22091.4|22131.9|22091.9|22131.9|22091.9|22129.3|22089.3|0
1606860900000|2020-12-01 22:15:00|22131.4|22091.4|22131.9|22091.9|22132.4|22092.4|22131.4|22091.4|0
1606861200000|2020-12-01 22:20:00|22132.4|22092.4|22132.9|22092.9|22132.9|22092.9|22131.9|22091.9|0
1606861500000|2020-12-01 22:25:00|22133.4|22093.4|22134.5|22094.5|22135.5|22095.5|22132.9|22092.9|0
1606861800000|2020-12-01 22:30:00|22134|22094|22134.5|22094.5|22134.5|22094.5|22134|22094|0
1606862100000|2020-12-01 22:35:00|22133.4|22093.4|22135|22095|22135|22095|22132.9|22092.9|0
1606862400000|2020-12-01 22:40:00|22134|22094|22134|22094|22135|22095|22134|22094|0
1606862700000|2020-12-01 22:45:00|22132.9|22092.9|22134|22094|22134|22094|22132.9|22092.9|0
1606863000000|2020-12-01 22:50:00|22134.5|22094.5|22134|22094|22135|22095|22133.4|22093.4|0
1606863300000|2020-12-01 22:55:00|22135|22095|22132.9|22092.9|22135|22095|22131.9|22091.9|0
1606863600000|2020-12-01 23:00:00|22132.4|22092.4|22132.5|22092.5|22154.4|22114.4|22128.8|22088.8|0
1606863900000|2020-12-01 23:05:00|22132.6|22092.6|22130|22090|22133.8|22093.8|22119.4|22079.4|0
1606864200000|2020-12-01 23:10:00|22130.2|22090.2|22121.3|22081.3|22131.2|22091.2|22118.8|22078.8|0
1606864500000|2020-12-01 23:15:00|22121.1|22081.1|22118.8|22078.8|22125.6|22085.6|22110.6|22070.6|0
1606864800000|2020-12-01 23:20:00|22119|22079|22110.6|22070.6|22120|22080|22101.2|22061.2|0
1606865100000|2020-12-01 23:25:00|22110.4|22070.4|22108.1|22068.1|22118.8|22078.8|22101.2|22061.2|0
1606865400000|2020-12-01 23:30:00|22108.3|22068.3|22094.3|22054.3|22111.9|22071.9|22091.8|22051.8|0
1606865700000|2020-12-01 23:35:00|22094.5|22054.5|22098.7|22058.7|22103.7|22063.7|22094.5|22054.5|0
1606866000000|2020-12-01 23:40:00|22098.9|22058.9|22108.1|22068.1|22110.6|22070.6|22096.9|22056.9|0
1606866300000|2020-12-01 23:45:00|22107.6|22067.6|22116.3|22076.3|22118.2|22078.2|22106.9|22066.9|0
1606866600000|2020-12-01 23:50:00|22116.5|22076.5|22123.2|22083.2|22125.8|22085.8|22115.1|22075.1|0
1606866900000|2020-12-01 23:55:00|22123.4|22083.4|22121.9|22081.9|22125.8|22085.8|22116.3|22076.3|0
1606867200000|2020-12-02 00:00:00|22122.2|22082.2|22101.3|22061.3|22123.2|22083.2|22093.2|22053.2|0
1606867500000|2020-12-02 00:05:00|22101.2|22061.2|22093.2|22053.2|22101.2|22061.2|22088.1|22048.1|0
1606867800000|2020-12-02 00:10:00|22093.4|22053.4|22081.5|22041.5|22096.2|22056.2|22074.6|22034.6|0
1606868100000|2020-12-02 00:15:00|22081.2|22041.2|22070.4|22030.4|22082.7|22042.7|22062|22022|0
1606868400000|2020-12-02 00:20:00|22070.2|22030.2|22065.5|22025.5|22070.2|22030.2|22052.8|22012.8|0
1606868700000|2020-12-02 00:25:00|22065.4|22025.4|22070.5|22030.5|22083|22043|22065.2|22025.2|0
1606869000000|2020-12-02 00:30:00|22070.6|22030.6|22083.5|22043.5|22083.5|22043.5|22070.6|22030.6|0
1606869300000|2020-12-02 00:35:00|22082.4|22042.4|22077|22037|22083.3|22043.3|22076.8|22036.8|0
1606869600000|2020-12-02 00:40:00|22076.9|22036.9|22072.1|22032.1|22078.1|22038.1|22071.1|22031.1|0
1606869900000|2020-12-02 00:45:00|22071.9|22031.9|22071.3|22031.3|22083.5|22043.5|22071.2|22031.2|0
1606870200000|2020-12-02 00:50:00|22071.2|22031.2|22077.8|22037.8|22078|22038|22071|22031|0
1606870500000|2020-12-02 00:55:00|22077.9|22037.9|22060|22020|22078|22038|22059.7|22019.7|0
1606870800000|2020-12-02 01:00:00|22059.9|22019.9|22025.3|21985.3|22060|22020|22025.3|21985.3|0
1606871100000|2020-12-02 01:05:00|22024.5|21984.5|22025.6|21985.6|22025.9|21985.9|22012.9|21972.9|0
1606871400000|2020-12-02 01:10:00|22023.5|21983.5|22026|21986|22026.3|21986.3|22014|21974|0
1606871700000|2020-12-02 01:15:00|22026.1|21986.1|22049.7|22009.7|22049.7|22009.7|22026|21986|0
1606872000000|2020-12-02 01:20:00|22049.5|22009.5|22043.8|22003.8|22055.3|22015.3|22043.5|22003.5|0
1606872300000|2020-12-02 01:25:00|22043.9|22003.9|22041|22001|22044|22004|22037.9|21997.9|0
1606872600000|2020-12-02 01:30:00|22042.1|22002.1|22020.2|21980.2|22043.8|22003.8|22020.2|21980.2|0
1606872900000|2020-12-02 01:35:00|22020.3|21980.3|22020.3|21980.3|22031.9|21991.9|22017.1|21977.1|0
1606873200000|2020-12-02 01:40:00|22020.2|21980.2|22013.5|21973.5|22026|21986|22013.3|21973.3|0
1606873500000|2020-12-02 01:45:00|22013.3|21973.3|22022.2|21982.2|22022.5|21982.5|22009.9|21969.9|0
1606873800000|2020-12-02 01:50:00|22022.3|21982.3|22022.5|21982.5|22028.4|21988.4|22016.2|21976.2|0
1606874100000|2020-12-02 01:55:00|22022.6|21982.6|22028.4|21988.4|22028.5|21988.5|22022.4|21982.4|0
1606874400000|2020-12-02 02:00:00|22028.3|21988.3|22034|21994|22037|21997|22022.5|21982.5|0
1606874700000|2020-12-02 02:05:00|22033.9|21993.9|22009.7|21969.7|22034|21994|22009.7|21969.7|0
1606875000000|2020-12-02 02:10:00|22009.9|21969.9|22016.2|21976.2|22019|21979|22009.7|21969.7|0
1606875300000|2020-12-02 02:15:00|22015.1|21975.1|22022|21982|22022.2|21982.2|22010.1|21970.1|0
1606875600000|2020-12-02 02:20:00|22022.2|21982.2|22019.4|21979.4|22022.3|21982.3|22016.3|21976.3|0
1606875900000|2020-12-02 02:25:00|22020.5|21980.5|22022.3|21982.3|22028.4|21988.4|22016.8|21976.8|0
1606876200000|2020-12-02 02:30:00|22022.2|21982.2|22025.6|21985.6|22028.5|21988.5|22010.8|21970.8|0
1606876500000|2020-12-02 02:35:00|22025.4|21985.4|22035.8|21995.8|22035.8|21995.8|22025.4|21985.4|0
1606876800000|2020-12-02 02:40:00|22035.7|21995.7|22048|22008|22053.9|22013.9|22035.7|21995.7|0
1606877100000|2020-12-02 02:45:00|22048.1|22008.1|22047.6|22007.6|22053.7|22013.7|22047.4|22007.4|0
1606877400000|2020-12-02 02:50:00|22047.7|22007.7|22053.1|22013.1|22059.3|22019.3|22047.4|22007.4|0
1606877700000|2020-12-02 02:55:00|22053|22013|22047.1|22007.1|22053.1|22013.1|22047|22007|0
1606878000000|2020-12-02 03:00:00|22047|22007|22047.3|22007.3|22047.3|22007.3|22046.8|22006.8|0
1606878300000|2020-12-02 03:05:00|22047.1|22007.1|22053.8|22013.8|22059.6|22019.6|22047.1|22007.1|0
1606878600000|2020-12-02 03:10:00|22053.6|22013.6|22059.6|22019.6|22059.8|22019.8|22053.5|22013.5|0
1606878900000|2020-12-02 03:15:00|22059.7|22019.7|22056.7|22016.7|22059.9|22019.9|22053.9|22013.9|0
1606879200000|2020-12-02 03:20:00|22056.8|22016.8|22065.4|22025.4|22065.4|22025.4|22056.8|22016.8|0
1606879500000|2020-12-02 03:25:00|22065.5|22025.5|22059.8|22019.8|22065.7|22025.7|22059.6|22019.6|0
1606879800000|2020-12-02 03:30:00|22059.9|22019.9|22071.1|22031.1|22071.1|22031.1|22059.5|22019.5|0
1606880100000|2020-12-02 03:35:00|22071.2|22031.2|22059.6|22019.6|22071.2|22031.2|22059.5|22019.5|0
1606880400000|2020-12-02 03:40:00|22059.5|22019.5|22059.3|22019.3|22065.2|22025.2|22059.2|22019.2|0
1606880700000|2020-12-02 03:45:00|22059.2|22019.2|22065.5|22025.5|22065.5|22025.5|22059.2|22019.2|0
1606881000000|2020-12-02 03:50:00|22066.5|22026.5|22065.1|22025.1|22068.4|22028.4|22059.3|22019.3|0
1606881300000|2020-12-02 03:55:00|22065|22025|22059.2|22019.2|22065.2|22025.2|22059.2|22019.2|0
1606881600000|2020-12-02 04:00:00|22059.3|22019.3|22059.2|22019.2|22062.1|22022.1|22053.3|22013.3|0
1606881900000|2020-12-02 04:05:00|22059.1|22019.1|22065.1|22025.1|22065.2|22025.2|22059|22019|0
1606882200000|2020-12-02 04:10:00|22064.9|22024.9|22065.4|22025.4|22065.4|22025.4|22062.3|22022.3|0
1606882500000|2020-12-02 04:15:00|22065.2|22025.2|22064.6|22024.6|22065.4|22025.4|22058.6|22018.6|0
1606882800000|2020-12-02 04:20:00|22064.4|22024.4|22064.7|22024.7|22065|22025|22064.4|22024.4|0
1606883100000|2020-12-02 04:25:00|22064.8|22024.8|22064.7|22024.7|22064.9|22024.9|22064.6|22024.6|0
1606883400000|2020-12-02 04:30:00|22064.9|22024.9|22068.1|22028.1|22071.2|22031.2|22064.9|22024.9|0
1606883700000|2020-12-02 04:35:00|22065.4|22025.4|22071.2|22031.2|22071.2|22031.2|22065.2|22025.2|0
1606884000000|2020-12-02 04:40:00|22071.1|22031.1|22072|22032|22072.3|22032.3|22071.1|22031.1|0
1606884300000|2020-12-02 04:45:00|22071.8|22031.8|22071.8|22031.8|22072|22032|22066.1|22026.1|0
1606884600000|2020-12-02 04:50:00|22071.9|22031.9|22066.3|22026.3|22072.1|22032.1|22066.3|22026.3|0
1606884900000|2020-12-02 04:55:00|22066.4|22026.4|22066.4|22026.4|22072.1|22032.1|22060.4|22020.4|0
1606885200000|2020-12-02 05:00:00|22066.5|22026.5|22066.1|22026.1|22066.5|22026.5|22060.3|22020.3|0
1606885500000|2020-12-02 05:05:00|22066|22026|22054.2|22014.2|22066|22026|22053.9|22013.9|0
1606885800000|2020-12-02 05:10:00|22054.1|22014.1|22060.1|22020.1|22065.7|22025.7|22054.1|22014.1|0
1606886100000|2020-12-02 05:15:00|22061.1|22021.1|22066|22026|22066|22026|22060.1|22020.1|0
1606886400000|2020-12-02 05:20:00|22065.8|22025.8|22065.8|22025.8|22066.1|22026.1|22059.5|22019.5|0
1606886700000|2020-12-02 05:25:00|22063.7|22023.7|22059.5|22019.5|22066|22026|22059.5|22019.5|0
1606887000000|2020-12-02 05:30:00|22059.3|22019.3|22053.2|22013.2|22065.4|22025.4|22053.2|22013.2|0
1606887300000|2020-12-02 05:35:00|22053.3|22013.3|22059.8|22019.8|22065.5|22025.5|22046.7|22006.7|0
1606887600000|2020-12-02 05:40:00|22059.7|22019.7|22059.6|22019.6|22059.8|22019.8|22053.6|22013.6|0
1606887900000|2020-12-02 05:45:00|22059.3|22019.3|22066.1|22026.1|22066.1|22026.1|22053.6|22013.6|0
1606888200000|2020-12-02 05:50:00|22066|22026|22053.6|22013.6|22066|22026|22048|22008|0
1606888500000|2020-12-02 05:55:00|22050.8|22010.8|22040.7|22000.7|22053.8|22013.8|22035|21995|0
1606888800000|2020-12-02 06:00:00|22040.9|22000.9|22047.2|22007.2|22047.3|22007.3|22035.1|21995.1|0
1606889100000|2020-12-02 06:05:00|22047.3|22007.3|22047.8|22007.8|22053.5|22013.5|22047.2|22007.2|0
1606889400000|2020-12-02 06:10:00|22048.8|22008.8|22058.9|22018.9|22058.9|22018.9|22047.6|22007.6|0
1606889700000|2020-12-02 06:15:00|22059|22019|22070.6|22030.6|22070.8|22030.8|22058.7|22018.7|0
1606890000000|2020-12-02 06:20:00|22070.8|22030.8|22064.6|22024.6|22070.8|22030.8|22058.9|22018.9|0
1606890300000|2020-12-02 06:25:00|22064.7|22024.7|22070.9|22030.9|22070.9|22030.9|22064.6|22024.6|0
1606890600000|2020-12-02 06:30:00|22070.8|22030.8|22063.8|22023.8|22070.9|22030.9|22058.1|22018.1|0
1606890900000|2020-12-02 06:35:00|22062.8|22022.8|22052.4|22012.4|22064.3|22024.3|22052.2|22012.2|0
1606891200000|2020-12-02 06:40:00|22052.5|22012.5|22058.7|22018.7|22058.7|22018.7|22052.2|22012.2|0
1606891500000|2020-12-02 06:45:00|22059.8|22019.8|22070|22030|22070|22030|22058.7|22018.7|0
1606891800000|2020-12-02 06:50:00|22069.8|22029.8|22076|22036|22076|22036|22069.6|22029.6|0
1606892100000|2020-12-02 06:55:00|22076.1|22036.1|22100.4|22060.4|22100.7|22060.7|22073|22033|0
1606892400000|2020-12-02 07:00:00|22100.6|22060.6|22095.8|22080.8|22115.8|22100.8|22080.8|22048.5|10
1606892700000|2020-12-02 07:05:00|22090.8|22075.8|22070.8|22055.8|22090.8|22075.8|22070.8|22055.8|26
1606893000000|2020-12-02 07:10:00|22065.8|22050.8|22080.8|22065.8|22080.8|22065.8|22065.8|22050.8|34
1606893300000|2020-12-02 07:15:00|22075.8|22060.8|22070.8|22055.8|22080.8|22065.8|22070.8|22055.8|18
1606893600000|2020-12-02 07:20:00|22065.8|22050.8|22065.8|22050.8|22070.8|22055.8|22050.8|22035.8|25
1606893900000|2020-12-02 07:25:00|22055.8|22040.8|22050.8|22035.8|22060.8|22045.8|22050.8|22035.8|7
1606894200000|2020-12-02 07:30:00|22055.8|22040.8|22050.8|22035.8|22060.8|22045.8|22050.8|22035.8|21
1606894500000|2020-12-02 07:35:00|22055.8|22040.8|22050.8|22035.8|22055.8|22040.8|22040.8|22025.8|46
1606894800000|2020-12-02 07:40:00|22045.8|22030.8|22030.8|22015.8|22050.8|22035.8|22025.8|22010.8|27
1606895100000|2020-12-02 07:45:00|22035.8|22020.8|22025.8|22010.8|22035.8|22020.8|22025.8|22010.8|15
1606895400000|2020-12-02 07:50:00|22035.8|22020.8|22040.8|22025.8|22045.8|22030.8|22035.8|22020.8|19
1606895700000|2020-12-02 07:55:00|22035.8|22020.8|22045.8|22030.8|22050.8|22035.8|22020.8|22005.8|58
1606896000000|2020-12-02 08:00:00|22040.8|22025.8|22035.8|22020.8|22040.8|22025.8|21990.8|21975.8|681
1606896300000|2020-12-02 08:05:00|22040.8|22025.8|21960.8|21945.8|22045.8|22030.8|21955.8|21940.8|528
1606896600000|2020-12-02 08:10:00|21955.8|21940.8|21940.8|21925.8|21955.8|21940.8|21935.8|21920.8|453
1606896900000|2020-12-02 08:15:00|21935.8|21920.8|21965.8|21950.8|21975.8|21960.8|21905.8|21890.8|477
1606897200000|2020-12-02 08:20:00|21960.8|21945.8|21955.8|21940.8|21970.8|21955.8|21950.8|21935.8|180
1606897500000|2020-12-02 08:25:00|21950.8|21935.8|21965.8|21950.8|21965.8|21950.8|21940.8|21925.8|169
1606897800000|2020-12-02 08:30:00|21960.8|21945.8|21925.8|21910.8|21965.8|21950.8|21915.8|21900.8|284
1606898100000|2020-12-02 08:35:00|21920.8|21905.8|21955.8|21940.8|21960.8|21945.8|21915.8|21900.8|154
1606898400000|2020-12-02 08:40:00|21960.2|21945.2|21955.2|21940.2|21965.2|21950.2|21940.2|21925.2|157
1606898700000|2020-12-02 08:45:00|21950.2|21935.2|21940.2|21925.2|21955.2|21940.2|21940.2|21925.2|78
1606899000000|2020-12-02 08:50:00|21935.2|21920.2|21965.2|21950.2|21965.2|21950.2|21935.2|21920.2|92
1606899300000|2020-12-02 08:55:00|21970.2|21955.2|21965.2|21950.2|21975.2|21960.2|21945.2|21930.2|68
1606899600000|2020-12-02 09:00:00|21960.2|21945.2|21955.2|21940.2|21965.2|21950.2|21945.2|21930.2|106
1606899900000|2020-12-02 09:05:00|21950.2|21935.2|21960.2|21945.2|21965.2|21950.2|21945.2|21930.2|80
1606900200000|2020-12-02 09:10:00|21965.2|21950.2|21975.2|21960.2|21980.2|21965.2|21965.2|21950.2|93
1606900500000|2020-12-02 09:15:00|21980.2|21965.2|21995.2|21980.2|21995.2|21980.2|21965.2|21950.2|183
1606900800000|2020-12-02 09:20:00|22005.2|21990.2|22015.2|22000.2|22035.2|22020.2|22005.2|21990.2|289
1606901100000|2020-12-02 09:25:00|22020.2|22005.2|22005.2|21990.2|22020.2|22005.2|22005.2|21990.2|106
1606901400000|2020-12-02 09:30:00|22000.2|21985.2|22005.2|21990.2|22010.2|21995.2|22000.2|21985.2|120
1606901700000|2020-12-02 09:35:00|22000.2|21985.2|22015.2|22000.2|22040.2|22025.2|22000.2|21985.2|182
1606902000000|2020-12-02 09:40:00|22020.2|22005.2|22025.2|22010.2|22030.2|22015.2|22020.2|22005.2|67
1606902300000|2020-12-02 09:45:00|22030.2|22015.2|22010.2|21995.2|22030.2|22015.2|22005.2|21990.2|82
1606902600000|2020-12-02 09:50:00|22005.2|21990.2|21995.2|21980.2|22005.2|21990.2|21985.2|21970.2|75
1606902900000|2020-12-02 09:55:00|21990.2|21975.2|21990.2|21975.2|21995.2|21980.2|21985.2|21970.2|49
1606903200000|2020-12-02 10:00:00|21985.2|21970.2|21990.2|21975.2|21995.2|21980.2|21985.2|21970.2|48
1606903500000|2020-12-02 10:05:00|21985.2|21970.2|21985.2|21970.2|21985.2|21970.2|21975.2|21960.2|93
1606903800000|2020-12-02 10:10:00|21980.2|21965.2|21985.2|21970.2|21990.2|21975.2|21975.2|21960.2|59
1606904100000|2020-12-02 10:15:00|21990.2|21975.2|21975.2|21960.2|21990.2|21975.2|21975.2|21960.2|79
1606904400000|2020-12-02 10:20:00|21980.2|21965.2|21975.2|21960.2|21985.2|21970.2|21975.2|21960.2|46
1606904700000|2020-12-02 10:25:00|21970.2|21955.2|21980.2|21965.2|21990.2|21975.2|21970.2|21955.2|74
1606905000000|2020-12-02 10:30:00|21975.2|21960.2|21970.2|21955.2|21980.2|21965.2|21965.2|21950.2|93
1606905300000|2020-12-02 10:35:00|21965.2|21950.2|21970.2|21955.2|21975.2|21960.2|21960.2|21945.2|103
1606905600000|2020-12-02 10:40:00|21965.2|21950.2|21955.2|21940.2|21965.2|21950.2|21955.2|21940.2|80
1606905900000|2020-12-02 10:45:00|21950.2|21935.2|21970.2|21955.2|21970.2|21955.2|21950.2|21935.2|65
1606906200000|2020-12-02 10:50:00|21965.2|21950.2|21960.2|21945.2|21970.2|21955.2|21960.2|21945.2|60
1606906500000|2020-12-02 10:55:00|21965.2|21950.2|21975.2|21960.2|21975.2|21960.2|21955.2|21940.2|137
1606906800000|2020-12-02 11:00:00|21980.2|21965.2|21985.2|21970.2|21985.2|21970.2|21970.2|21955.2|42
1606907100000|2020-12-02 11:05:00|21990.2|21975.2|22000.2|21985.2|22005.2|21990.2|21990.2|21975.2|96
1606907400000|2020-12-02 11:10:00|22005.2|21990.2|21985.2|21970.2|22005.2|21990.2|21985.2|21970.2|32
1606907700000|2020-12-02 11:15:00|21990.2|21975.2|21985.2|21970.2|21990.2|21975.2|21980.2|21965.2|42
1606908000000|2020-12-02 11:20:00|21990.2|21975.2|21995.2|21980.2|22000.2|21985.2|21985.2|21970.2|41
1606908300000|2020-12-02 11:25:00|21990.2|21975.2|21985.2|21970.2|21995.2|21980.2|21985.2|21970.2|27
1606908600000|2020-12-02 11:30:00|21990.2|21975.2|22005.2|21990.2|22010.2|21995.2|21990.2|21975.2|85
1606908900000|2020-12-02 11:35:00|22010.2|21995.2|22015.2|22000.2|22015.2|22000.2|22005.2|21990.2|78
1606909200000|2020-12-02 11:40:00|22010.2|21995.2|22005.2|21990.2|22010.2|21995.2|22005.2|21990.2|24
1606909500000|2020-12-02 11:45:00|22015.2|22000.2|21950.2|21935.2|22015.2|22000.2|21950.2|21935.2|171
1606909800000|2020-12-02 11:50:00|21945.2|21930.2|21980.2|21965.2|21980.2|21965.2|21945.2|21930.2|73
1606910100000|2020-12-02 11:55:00|21985.2|21970.2|21990.2|21975.2|21990.2|21975.2|21980.2|21965.2|31
1606910400000|2020-12-02 12:00:00|21985.2|21970.2|21995.2|21980.2|22000.2|21985.2|21985.2|21970.2|80
1606910700000|2020-12-02 12:05:00|21990.2|21975.2|21985.2|21970.2|21990.2|21975.2|21975.2|21960.2|35
1606911000000|2020-12-02 12:10:00|21980.2|21965.2|21960.2|21945.2|21980.2|21965.2|21960.2|21945.2|76
1606911300000|2020-12-02 12:15:00|21965.2|21950.2|21965.2|21950.2|21975.2|21960.2|21965.2|21950.2|53
1606911600000|2020-12-02 12:20:00|21960.2|21945.2|21960.2|21945.2|21960.2|21945.2|21950.2|21935.2|62
1606911900000|2020-12-02 12:25:00|21965.2|21950.2|21950.2|21935.2|21965.2|21950.2|21940.2|21925.2|46
1606912200000|2020-12-02 12:30:00|21945.2|21930.2|21935.2|21920.2|21945.2|21930.2|21935.2|21920.2|58
1606912500000|2020-12-02 12:35:00|21930.2|21915.2|21890.2|21875.2|21935.2|21920.2|21890.2|21875.2|163
1606912800000|2020-12-02 12:40:00|21887.8|21872.8|21887.8|21872.8|21897.8|21882.8|21877.8|21862.8|138
1606913100000|2020-12-02 12:45:00|21892.8|21877.8|21907.8|21892.8|21907.8|21892.8|21892.8|21877.8|102
1606913400000|2020-12-02 12:50:00|21902.8|21887.8|21907.8|21892.8|21907.8|21892.8|21897.8|21882.8|120
1606913700000|2020-12-02 12:55:00|21902.8|21887.8|21877.8|21862.8|21902.8|21887.8|21877.8|21862.8|94
1606914000000|2020-12-02 13:00:00|21872.8|21857.8|21867.8|21852.8|21872.8|21857.8|21862.8|21847.8|173
1606914300000|2020-12-02 13:05:00|21872.8|21857.8|21862.8|21847.8|21872.8|21857.8|21862.8|21847.8|121
1606914600000|2020-12-02 13:10:00|21857.8|21842.8|21832.8|21817.8|21857.8|21842.8|21827.8|21812.8|158
1606914900000|2020-12-02 13:15:00|21827.8|21812.8|21832.8|21817.8|21847.8|21832.8|21827.8|21812.8|189
1606915200000|2020-12-02 13:20:00|21827.8|21812.8|21802.8|21787.8|21827.8|21812.8|21802.8|21787.8|156
1606915500000|2020-12-02 13:25:00|21797.8|21782.8|21817.8|21802.8|21822.8|21807.8|21787.8|21772.8|183
1606915800000|2020-12-02 13:30:00|21822.8|21807.8|21822.8|21807.8|21842.8|21827.8|21817.8|21802.8|156
1606916100000|2020-12-02 13:35:00|21817.8|21802.8|21822.8|21807.8|21827.8|21812.8|21812.8|21797.8|71
1606916400000|2020-12-02 13:40:00|21817.8|21802.8|21837.8|21822.8|21842.8|21827.8|21812.8|21797.8|98
1606916700000|2020-12-02 13:45:00|21832.8|21817.8|21827.8|21812.8|21832.8|21817.8|21822.8|21807.8|67
1606917000000|2020-12-02 13:50:00|21832.8|21817.8|21837.8|21822.8|21842.8|21827.8|21832.8|21817.8|46
1606917300000|2020-12-02 13:55:00|21842.8|21827.8|21837.8|21822.8|21842.8|21827.8|21837.8|21822.8|23
1606917600000|2020-12-02 14:00:00|21832.8|21817.8|21847.8|21832.8|21847.8|21832.8|21827.8|21812.8|82
1606917900000|2020-12-02 14:05:00|21852.8|21837.8|21862.8|21847.8|21867.8|21852.8|21852.8|21837.8|98
1606918200000|2020-12-02 14:10:00|21867.8|21852.8|21867.8|21852.8|21882.8|21867.8|21867.8|21852.8|92
1606918500000|2020-12-02 14:15:00|21862.8|21847.8|21842.8|21827.8|21862.8|21847.8|21842.8|21827.8|140
1606918800000|2020-12-02 14:20:00|21837.8|21822.8|21842.8|21827.8|21852.8|21837.8|21837.8|21822.8|74
1606919100000|2020-12-02 14:25:00|21847.8|21832.8|21862.8|21847.8|21867.8|21852.8|21842.8|21827.8|103
1606919400000|2020-12-02 14:30:00|21867.8|21852.8|21852.8|21837.8|21867.8|21852.8|21837.8|21822.8|181
1606919700000|2020-12-02 14:35:00|21857.8|21842.8|21892.8|21877.8|21912.8|21897.8|21857.8|21842.8|257
1606920000000|2020-12-02 14:40:00|21897.8|21882.8|21887.8|21872.8|21897.8|21882.8|21872.8|21857.8|170
1606920300000|2020-12-02 14:45:00|21882.8|21867.8|21877.8|21862.8|21887.8|21872.8|21872.8|21857.8|156
1606920600000|2020-12-02 14:50:00|21882.8|21867.8|21902.8|21887.8|21907.8|21892.8|21882.8|21867.8|132
1606920900000|2020-12-02 14:55:00|21907.8|21892.8|21912.8|21897.8|21922.8|21907.8|21892.8|21877.8|116
1606921200000|2020-12-02 15:00:00|21917.8|21902.8|21937.8|21922.8|21947.8|21932.8|21917.8|21902.8|293
1606921500000|2020-12-02 15:05:00|21942.8|21927.8|21937.8|21922.8|21947.8|21932.8|21932.8|21917.8|161
1606921800000|2020-12-02 15:10:00|21937.5|21922.5|21937.5|21922.5|21947.5|21932.5|21937.5|21922.5|78
1606922100000|2020-12-02 15:15:00|21932.5|21917.5|21932.5|21917.5|21942.5|21927.5|21927.5|21912.5|89
1606922400000|2020-12-02 15:20:00|21927.5|21912.5|21932.5|21917.5|21937.5|21922.5|21917.5|21902.5|87
1606922700000|2020-12-02 15:25:00|21927.5|21912.5|21947.5|21932.5|21952.5|21937.5|21927.5|21912.5|121
1606923000000|2020-12-02 15:30:00|21952.5|21937.5|21947.5|21932.5|21957.5|21942.5|21942.5|21927.5|146
1606923300000|2020-12-02 15:35:00|21952.5|21937.5|21957.5|21942.5|21962.5|21947.5|21937.5|21922.5|111
1606923600000|2020-12-02 15:40:00|21952.5|21937.5|21972.5|21957.5|21977.5|21962.5|21947.5|21932.5|129
1606923900000|2020-12-02 15:45:00|21967.5|21952.5|21957.5|21942.5|21977.5|21962.5|21957.5|21942.5|141
1606924200000|2020-12-02 15:50:00|21952.5|21937.5|21972.5|21957.5|21987.5|21972.5|21952.5|21937.5|120
1606924500000|2020-12-02 15:55:00|21977.5|21962.5|21997.5|21982.5|21997.5|21982.5|21977.5|21962.5|98
1606924800000|2020-12-02 16:00:00|21992.5|21977.5|22007.5|21992.5|22012.5|21997.5|21992.5|21977.5|202
1606925100000|2020-12-02 16:05:00|22012.5|21997.5|22007.5|21992.5|22017.5|22002.5|22002.5|21987.5|237
1606925400000|2020-12-02 16:10:00|22012.5|21997.5|22002.5|21987.5|22022.5|22007.5|22002.5|21987.5|134
1606925700000|2020-12-02 16:15:00|21997.5|21982.5|22007.5|21992.5|22017.5|22002.5|21992.5|21977.5|247
1606926000000|2020-12-02 16:20:00|22012.5|21997.5|22002.5|21987.5|22017.5|22002.5|22002.5|21987.5|117
1606926300000|2020-12-02 16:25:00|21997.5|21982.5|21982.5|21967.5|21997.5|21982.5|21977.5|21962.5|441
1606926600000|2020-12-02 16:30:00|21977.5|21962.5|21972.5|21957.5|21982.5|21967.5|21942.5|21927.5|596
1606926900000|2020-12-02 16:35:00|21977.5|21962.5|21977.5|21962.5|21982.5|21967.5|21967.5|21952.5|128
1606927200000|2020-12-02 16:40:00|21982.5|21967.5|21977.5|21962.5|21982.5|21967.5|21967.5|21952.5|274
1606927500000|2020-12-02 16:45:00|21972.5|21957.5|21977.5|21962.5|21977.5|21962.5|21967.5|21952.5|35
1606927800000|2020-12-02 16:50:00|21982.5|21957.5|22007.5|21987.5|22007.5|21987.5|21982.5|21957.5|80
1606928100000|2020-12-02 16:55:00|22012.5|21992.5|22007.5|21982.5|22012.5|21992.5|22002.5|21982.5|43
1606928400000|2020-12-02 17:00:00|22002.5|21987.5|21997.5|21977.5|22007.5|21987.5|21992.5|21972.5|34
1606928700000|2020-12-02 17:05:00|22002.5|21972.5|21992.5|21972.5|22002.5|21977.5|21992.5|21972.5|3
1606929000000|2020-12-02 17:10:00|21987.5|21967.5|21987.5|21967.5|21992.5|21972.5|21987.5|21967.5|8
1606929300000|2020-12-02 17:15:00|21992.5|21972.5|21997.5|21972.5|22002.5|21977.5|21987.5|21972.5|9
1606929600000|2020-12-02 17:20:00|21992.5|21977.5|21997.5|21972.5|21997.5|21977.5|21987.5|21967.5|28
1606929900000|2020-12-02 17:25:00|22002.5|21977.5|22007.5|21982.5|22007.5|21987.5|21997.5|21977.5|7
1606930200000|2020-12-02 17:30:00|22002.5|21977.5|21997.5|21977.5|22002.5|21982.5|21992.5|21972.5|8
1606930500000|2020-12-02 17:35:00|22002.5|21972.5|21997.5|21977.5|22002.5|21977.5|21992.5|21972.5|5
1606930800000|2020-12-02 17:40:00|21992.5|21972.5|21992.5|21972.5|21997.5|21977.5|21992.5|21972.5|1
1606931100000|2020-12-02 17:45:00|21987.5|21967.5|22002.5|21982.5|22002.5|21982.5|21987.5|21967.5|15
1606931400000|2020-12-02 17:50:00|22007.5|21987.5|22017.5|21992.5|22027.5|22007.5|22007.5|21987.5|51
1606931700000|2020-12-02 17:55:00|22012.5|21972.5|21987.5|21967.5|22017.5|21972.5|21987.5|21967.5|114
1606932000000|2020-12-02 18:00:00|21982.5|21962.5|21977.5|21957.5|21982.5|21962.5|21972.5|21952.5|29
1606932300000|2020-12-02 18:05:00|21982.5|21952.5|21982.5|21962.5|21987.5|21962.5|21977.5|21952.5|16
1606932600000|2020-12-02 18:10:00|21987.5|21967.5|21987.5|21967.5|21992.5|21967.5|21987.5|21967.5|3
1606932900000|2020-12-02 18:15:00|21992.5||21987.5||21992.5||21987.5||0
1606933200000|2020-12-02 18:20:00|21982.5|21962.5|21982.5|21962.5|21987.5|21967.5|21982.5|21962.5|5
1606933500000|2020-12-02 18:25:00|21987.5|21967.5|21987.5|21967.5|21987.5|21967.5|21982.5|21967.5|0
1606933800000|2020-12-02 18:30:00|21982.5|21962.5|21982.5|21962.5|21987.5|21967.5|21982.5|21962.5|6
1606934100000|2020-12-02 18:35:00|21987.5|21967.5|21992.5|21972.5|21992.5|21972.5|21982.5|21962.5|7
1606934400000|2020-12-02 18:40:00|21987.5|21967.5|21982.5|21957.5|21987.5|21967.5|21977.5|21957.5|20
1606934700000|2020-12-02 18:45:00|21977.5|21952.5|21972.5|21947.5|21977.5|21952.5|21967.5|21947.5|10
1606935000000|2020-12-02 18:50:00|21967.5|21952.5|21977.5|21957.5|21977.5|21957.5|21967.5|21952.5|6
1606935300000|2020-12-02 18:55:00|21982.5|21962.5|21977.5|21952.5|21982.5|21962.5|21977.5|21952.5|2
1606935600000|2020-12-02 19:00:00|21972.5|21947.5|21972.5|21947.5|21977.5|21947.5|21967.5|21947.5|3
1606935900000|2020-12-02 19:05:00|21967.5|21952.5|21967.5|21947.5|21977.5|21957.5|21962.5|21942.5|4
1606936200000|2020-12-02 19:10:00|21972.5|21952.5|21967.5|21947.5|21972.5|21952.5|21967.5|21947.5|0
1606936500000|2020-12-02 19:15:00|21972.5|21942.5|21987.5|21962.5|21987.5|21962.5|21972.5|21942.5|9
1606936800000|2020-12-02 19:20:00|21992.5|21967.5|21972.5|21952.5|21992.5|21972.5|21972.5|21952.5|24
1606937100000|2020-12-02 19:25:00|21967.5|21947.5|21982.5|21967.5|21987.5|21967.5|21962.5|21942.5|36
1606937400000|2020-12-02 19:30:00|21977.5|21962.5|21992.5|21977.5|21992.5|21977.5|21977.5|21962.5|4
1606937700000|2020-12-02 19:35:00|21987.5|21972.5|21987.5|21972.5|21987.5|21972.5|21987.5|21972.5|2
1606938000000|2020-12-02 19:40:00|21992.5|21977.5|21987.5|21972.5|21992.5|21977.5|21987.5|21972.5|5
1606938300000|2020-12-02 19:45:00|21992.5|21977.5|21992.5|21977.5|21992.5|21977.5|21992.5|21977.5|1
1606938900000|2020-12-02 19:55:00|22002.5|21987.5|22012.5|21997.5|22012.5|21997.5|22002.5|21987.5|9
1606939200000|2020-12-02 20:00:00|22007.5|21992.5|22002.5|21987.5|22007.5|21992.5|22002.5|21987.5|3
1606939500000|2020-12-02 20:05:00|22007.5|21992.5|22002.5|21987.5|22007.5|21992.5|22002.5|21987.5|3
1606939800000|2020-12-02 20:10:00|||||||||1
1606940100000|2020-12-02 20:15:00|22007.5|21992.5|22002.5|21987.5|22007.5|21992.5|22002.5|21987.5|3
1606940400000|2020-12-02 20:20:00|21997.5|21982.5|21997.5|21982.5|21997.5|21982.5|21997.5|21982.5|7
1606940700000|2020-12-02 20:25:00|21992.5|21977.5|21992.5|21977.5|21992.5|21977.5|21992.5|21977.5|6
1606941000000|2020-12-02 20:30:00|21997.5|21982.5|22002.5|21987.5|22002.5|21987.5|21987.5|21972.5|8
1606941300000|2020-12-02 20:35:00|21997.5|21982.5|21992.5|21977.5|22002.5|21987.5|21992.5|21977.5|3
1606941600000|2020-12-02 20:40:00|22002.5|21987.5|22012.5|21997.5|22012.5|21997.5|22002.5|21987.5|5
1606941900000|2020-12-02 20:45:00|22007.5|21992.5|22012.5|21997.5|22012.5|21997.5|22007.5|21992.5|16
1606942200000|2020-12-02 20:50:00|22007.5|21992.5|21987.5|21972.5|22012.5|21997.5|21987.5|21972.5|19
1606942500000|2020-12-02 20:55:00|21982.5|21967.5|21992.5|21977.5|21992.5|21977.5|21982.5|21967.5|13
1606942800000|2020-12-02 21:00:00|21996.6|21956.6|22015.6|21975.6|22023.1|21983.1|21996.6|21956.6|0
1606943100000|2020-12-02 21:05:00|22015.4|21975.4|22022.4|21982.4|22023.7|21983.7|22008.7|21968.7|0
1606943400000|2020-12-02 21:10:00|22022.7|21982.7|22020.8|21980.8|22033.1|21993.1|22019.3|21979.3|0
1606943700000|2020-12-02 21:15:00|22021.1|21981.1|22019.5|21979.5|22021.6|21981.6|22018.5|21978.5|0
1606944000000|2020-12-02 21:20:00|22018.5|21978.5|22019|21979|22020|21980|22018.5|21978.5|0
1606944300000|2020-12-02 21:25:00|22018.5|21978.5|22019|21979|22019|21979|22017.4|21977.4|0
1606944600000|2020-12-02 21:30:00|22018.5|21978.5|22015|21975|22020.5|21980.5|22013.7|21973.7|0
1606944900000|2020-12-02 21:35:00|22015.2|21975.2|22023.1|21983.1|22024.3|21984.3|22015|21975|0
1606945200000|2020-12-02 21:40:00|22023.3|21983.3|22021.8|21981.8|22025.6|21985.6|22020.5|21980.5|0
1606945500000|2020-12-02 21:45:00|22022|21982|22017.5|21977.5|22023.1|21983.1|22016.2|21976.2|0
1606945800000|2020-12-02 21:50:00|22017.3|21977.3|22017.5|21977.5|22023.1|21983.1|22016.2|21976.2|0
1606946100000|2020-12-02 21:55:00|22017|21977|22020.1|21980.1|22021.6|21981.6|22015|21975|0
1606946400000|2020-12-02 22:00:00|22019|21979|22021.5|21981.5|22022.1|21982.1|22019|21979|0
1606946700000|2020-12-02 22:05:00|22022.1|21982.1|22021.5|21981.5|22022.1|21982.1|22021.5|21981.5|0
1606947300000|2020-12-02 22:15:00|22021|21981|22022.1|21982.1|22022.1|21982.1|22021|21981|0
1606947600000|2020-12-02 22:20:00|22021.1|21981.1|22021.1|21981.1|22021.1|21981.1|22020.6|21980.6|0
1606947900000|2020-12-02 22:25:00|22020.6|21980.6|22019|21979|22020.6|21980.6|22018.5|21978.5|0
1606948200000|2020-12-02 22:30:00|22018.5|21978.5|22019.5|21979.5|22020.6|21980.6|22018.5|21978.5|0
1606948500000|2020-12-02 22:35:00|22018.5|21978.5|22020.1|21980.1|22020.1|21980.1|22018|21978|0
1606948800000|2020-12-02 22:40:00|22018.2|21978.2|22019.3|21979.3|22019.3|21979.3|22018.2|21978.2|0
1606949100000|2020-12-02 22:45:00|22018.8|21978.8|22018.2|21978.2|22018.8|21978.8|22017.7|21977.7|0
1606949400000|2020-12-02 22:50:00|22019.3|21979.3|22018.8|21978.8|22019.3|21979.3|22018.8|21978.8|0
1606949700000|2020-12-02 22:55:00|22019.3|21979.3|22019.3|21979.3|22019.3|21979.3|22019.3|21979.3|0
1606950000000|2020-12-02 23:00:00|22019.7|21979.7|22018.2|21978.2|22036.6|21996.6|22015.8|21975.8|0
1606950300000|2020-12-02 23:05:00|22018.3|21978.3|22013.9|21973.9|22020.7|21980.7|22013.2|21973.2|0
1606950600000|2020-12-02 23:10:00|22014.1|21974.1|22016.4|21976.4|22022|21982|22012.6|21972.6|0
1606950900000|2020-12-02 23:15:00|22016.6|21976.6|22011.3|21971.3|22018.2|21978.2|22007|21967|0
1606951200000|2020-12-02 23:20:00|22011.6|21971.6|22005.2|21965.2|22012.6|21972.6|22002.7|21962.7|0
1606951500000|2020-12-02 23:25:00|22005.3|21965.3|22005.2|21965.2|22006.5|21966.5|22003.3|21963.3|0
1606951800000|2020-12-02 23:30:00|22005.3|21965.3|22006.7|21966.7|22011|21971|22003.9|21963.9|0
1606952100000|2020-12-02 23:35:00|22006.8|21966.8|22008.9|21968.9|22010.2|21970.2|22006.7|21966.7|0
1606952400000|2020-12-02 23:40:00|22008.7|21968.7|21997.7|21957.7|22008.9|21968.9|21996.5|21956.5|0
1606952700000|2020-12-02 23:45:00|21998|21958|21999.5|21959.5|22003.3|21963.3|21998|21958|0
1606953000000|2020-12-02 23:50:00|21999.7|21959.7|21996.5|21956.5|22002|21962|21996.5|21956.5|0
1606953300000|2020-12-02 23:55:00|21996.6|21956.6|22002|21962|22002|21962|21996.5|21956.5|0
1606953600000|2020-12-03 00:00:00|22001.8|21961.8|21996|21956|22001.8|21961.8|21992.2|21952.2|0
1606953900000|2020-12-03 00:05:00|21996.1|21956.1|22001.6|21961.6|22001.6|21961.6|21994.7|21954.7|0
1606954200000|2020-12-03 00:10:00|22001.8|21961.8|21999.7|21959.7|22002.8|21962.8|21994.7|21954.7|0
1606954500000|2020-12-03 00:15:00|21999.8|21959.8|21995.9|21955.9|22012.8|21972.8|21990|21950|0
1606954800000|2020-12-03 00:20:00|21995.8|21955.8|21986.9|21946.9|21995.9|21955.9|21983.9|21943.9|0
1606955100000|2020-12-03 00:25:00|21985.9|21945.9|21990|21950|21995.7|21955.7|21983.9|21943.9|0
1606955400000|2020-12-03 00:30:00|21991.1|21951.1|21984|21944|21995.6|21955.6|21981.1|21941.1|0
1606955700000|2020-12-03 00:35:00|21983.9|21943.9|21984.3|21944.3|21984.3|21944.3|21978.6|21938.6|0
1606956000000|2020-12-03 00:40:00|21984.2|21944.2|21978.3|21938.3|21984.2|21944.2|21978.2|21938.2|0
1606956300000|2020-12-03 00:45:00|21978.5|21938.5|21978.3|21938.3|21978.5|21938.5|21972.6|21932.6|0
1606956600000|2020-12-03 00:50:00|21978.4|21938.4|21993.8|21953.8|21994|21954|21975.5|21935.5|0
1606956900000|2020-12-03 00:55:00|21994.9|21954.9|21987.8|21947.8|21999.5|21959.5|21987.6|21947.6|0
1606957200000|2020-12-03 01:00:00|21988.9|21948.9|21993.5|21953.5|21993.7|21953.7|21987.2|21947.2|0
1606957500000|2020-12-03 01:05:00|21993.7|21953.7|21993.2|21953.2|21999.4|21959.4|21993.1|21953.1|0
1606957800000|2020-12-03 01:10:00|21993.4|21953.4|21993.4|21953.4|21999.3|21959.3|21993.1|21953.1|0
1606958100000|2020-12-03 01:15:00|21993.2|21953.2|21993.5|21953.5|21993.6|21953.6|21987.2|21947.2|0
1606958400000|2020-12-03 01:20:00|21993.4|21953.4|21999.4|21959.4|21999.5|21959.5|21993.2|21953.2|0
1606958700000|2020-12-03 01:25:00|21999.3|21959.3|21993.1|21953.1|21999.5|21959.5|21990|21950|0
1606959000000|2020-12-03 01:30:00|21993.2|21953.2|21992.9|21952.9|22004.5|21964.5|21990.1|21950.1|0
1606959300000|2020-12-03 01:35:00|21993|21953|21993.7|21953.7|21999.4|21959.4|21987.1|21947.1|0
1606959600000|2020-12-03 01:40:00|21993.8|21953.8|21996.9|21956.9|22000|21960|21993.8|21953.8|0
1606959900000|2020-12-03 01:45:00|21995.9|21955.9|22011.8|21971.8|22014.7|21974.7|21994|21954|0
1606960200000|2020-12-03 01:50:00|22012|21972|22017.7|21977.7|22018.6|21978.6|22012|21972|0
1606960500000|2020-12-03 01:55:00|22017.8|21977.8|22011.7|21971.7|22018|21978|22006|21966|0
1606960800000|2020-12-03 02:00:00|22011.8|21971.8|22006|21966|22012|21972|22005.8|21965.8|0
1606961100000|2020-12-03 02:05:00|22006.1|21966.1|22000.3|21960.3|22009|21969|22000.3|21960.3|0
1606961400000|2020-12-03 02:10:00|22000.4|21960.4|22005.5|21965.5|22006.3|21966.3|21999.8|21959.8|0
1606961700000|2020-12-03 02:15:00|22005.6|21965.6|21988|21948|22005.7|21965.7|21987.5|21947.5|0
1606962000000|2020-12-03 02:20:00|21987.7|21947.7|21987.9|21947.9|21988|21948|21987.4|21947.4|0
1606962300000|2020-12-03 02:25:00|21987.8|21947.8|21993.5|21953.5|21994|21954|21987.8|21947.8|0
1606962600000|2020-12-03 02:30:00|21993.7|21953.7|21990.9|21950.9|21994|21954|21987.7|21947.7|0
1606962900000|2020-12-03 02:35:00|21990.7|21950.7|21999.5|21959.5|21999.8|21959.8|21990.7|21950.7|0
1606963200000|2020-12-03 02:40:00|21999.4|21959.4|22005.4|21965.4|22005.5|21965.5|21999.4|21959.4|0
1606963500000|2020-12-03 02:45:00|22005.2|21965.2|22005.8|21965.8|22005.8|21965.8|21999.7|21959.7|0
1606963800000|2020-12-03 02:50:00|22006|21966|22003.2|21963.2|22006|21966|22000|21960|0
1606964100000|2020-12-03 02:55:00|22004.2|21964.2|22006.6|21966.6|22006.7|21966.7|22000.6|21960.6|0
1606964400000|2020-12-03 03:00:00|22006.7|21966.7|22024|21984|22024.1|21984.1|22000.6|21960.6|0
1606964700000|2020-12-03 03:05:00|22024.1|21984.1|22024|21984|22024.1|21984.1|22018.1|21978.1|0
1606965000000|2020-12-03 03:10:00|22023.9|21983.9|22029.7|21989.7|22029.7|21989.7|22023.7|21983.7|0
1606965300000|2020-12-03 03:15:00|22031.8|21991.8|22053.8|22013.8|22060.6|22020.6|22031.8|21991.8|0
1606965600000|2020-12-03 03:20:00|22053.9|22013.9|22039.6|21999.6|22053.9|22013.9|22039.5|21999.5|0
1606965900000|2020-12-03 03:25:00|22039.5|21999.5|22033.9|21993.9|22039.5|21999.5|22033.6|21993.6|0
1606966200000|2020-12-03 03:30:00|22034.1|21994.1|22028.2|21988.2|22034.1|21994.1|22028.1|21988.1|0
1606966500000|2020-12-03 03:35:00|22028.3|21988.3|22022.5|21982.5|22028.3|21988.3|22022.4|21982.4|0
1606966800000|2020-12-03 03:40:00|22022.6|21982.6|22028.4|21988.4|22028.5|21988.5|22022.5|21982.5|0
1606967100000|2020-12-03 03:45:00|22028.2|21988.2|22010.4|21970.4|22028.4|21988.4|22010.4|21970.4|0
1606967400000|2020-12-03 03:50:00|22010.2|21970.2|22010.7|21970.7|22010.8|21970.8|22004.5|21964.5|0
1606967700000|2020-12-03 03:55:00|22010.8|21970.8|22010.5|21970.5|22010.8|21970.8|22004.8|21964.8|0
1606968000000|2020-12-03 04:00:00|22010.8|21970.8|22009.9|21969.9|22013.4|21973.4|22004.1|21964.1|0
1606968300000|2020-12-03 04:05:00|22009.8|21969.8|21998.2|21958.2|22009.9|21969.9|21998.2|21958.2|0
1606968600000|2020-12-03 04:10:00|21998.4|21958.4|22003.8|21963.8|22003.9|21963.9|21998.1|21958.1|0
1606968900000|2020-12-03 04:15:00|22003.7|21963.7|21998.1|21958.1|22003.8|21963.8|21997.6|21957.6|0
1606969200000|2020-12-03 04:20:00|21998|21958|21992.1|21952.1|21998.1|21958.1|21991.9|21951.9|0
1606969500000|2020-12-03 04:25:00|21992.2|21952.2|21998.2|21958.2|21998.2|21958.2|21992.2|21952.2|0
1606969800000|2020-12-03 04:30:00|21998.1|21958.1|21997.5|21957.5|21998.2|21958.2|21991.9|21951.9|0
1606970100000|2020-12-03 04:35:00|21995.4|21955.4|21989.7|21949.7|21995.4|21955.4|21984|21944|0
1606970400000|2020-12-03 04:40:00|21989.5|21949.5|21989.5|21949.5|21989.8|21949.8|21983.7|21943.7|0
1606970700000|2020-12-03 04:45:00|21989.6|21949.6|21989.8|21949.8|21995.7|21955.7|21989.6|21949.6|0
1606971000000|2020-12-03 04:50:00|21989.7|21949.7|21995.6|21955.6|21995.8|21955.8|21989.7|21949.7|0
1606971300000|2020-12-03 04:55:00|21995.7|21955.7|21989.2|21949.2|21995.7|21955.7|21983.2|21943.2|0
1606971600000|2020-12-03 05:00:00|21989.4|21949.4|21983.4|21943.4|21989.4|21949.4|21983.2|21943.2|0
1606971900000|2020-12-03 05:05:00|21983.2|21943.2|21989.4|21949.4|21989.6|21949.6|21983.2|21943.2|0
1606972200000|2020-12-03 05:10:00|21989.5|21949.5|21989.6|21949.6|21989.7|21949.7|21989.3|21949.3|0
1606972500000|2020-12-03 05:15:00|21989.5|21949.5|21989.5|21949.5|21989.7|21949.7|21983.4|21943.4|0
1606972800000|2020-12-03 05:20:00|21989.6|21949.6|21989.7|21949.7|21992.5|21952.5|21989.3|21949.3|0
1606973100000|2020-12-03 05:25:00|21989.8|21949.8|21995.9|21955.9|21996|21956|21986.8|21946.8|0
1606973400000|2020-12-03 05:30:00|21996|21956|22001.1|21961.1|22001.6|21961.6|21995.7|21955.7|0
1606973700000|2020-12-03 05:35:00|22001|21961|22001.7|21961.7|22001.7|21961.7|22001|21961|0
1606974000000|2020-12-03 05:40:00|22001.6|21961.6|22002|21962|22002|21962|22001.4|21961.4|0
1606974300000|2020-12-03 05:45:00|22001.9|21961.9|21995.6|21955.6|22001.9|21961.9|21995.3|21955.3|0
1606974600000|2020-12-03 05:50:00|21995.4|21955.4|21994.8|21954.8|21995.4|21955.4|21989.3|21949.3|0
1606974900000|2020-12-03 05:55:00|21995|21955|22000.5|21960.5|22000.7|21960.7|21989.1|21949.1|0
1606975200000|2020-12-03 06:00:00|21998.4|21958.4|22001|21961|22007|21967|21994.8|21954.8|0
1606975500000|2020-12-03 06:05:00|22001.1|21961.1|22001.4|21961.4|22007.1|21967.1|22001.1|21961.1|0
1606975800000|2020-12-03 06:10:00|22002.4|21962.4|22007.1|21967.1|22007.1|21967.1|22002.4|21962.4|0
1606976100000|2020-12-03 06:15:00|22008.1|21968.1|22013.3|21973.3|22013.3|21973.3|22007.1|21967.1|0
1606976400000|2020-12-03 06:20:00|22013.4|21973.4|22013.4|21973.4|22013.4|21973.4|22013|21973|0
1606976700000|2020-12-03 06:25:00|22013.3|21973.3|22013.4|21973.4|22013.4|21973.4|22007.6|21967.6|0
1606977000000|2020-12-03 06:30:00|22013.3|21973.3|22007.1|21967.1|22013.4|21973.4|22006.8|21966.8|0
1606977300000|2020-12-03 06:35:00|22009.4|21969.4|22003.6|21963.6|22009.4|21969.4|22003.4|21963.4|0
1606977600000|2020-12-03 06:40:00|22003.4|21963.4|22003.1|21963.1|22003.7|21963.7|22003.1|21963.1|0
1606977900000|2020-12-03 06:45:00|22003.2|21963.2|22015.1|21975.1|22015.1|21975.1|22003.1|21963.1|0
1606978200000|2020-12-03 06:50:00|22014.1|21974.1|22015.3|21975.3|22015.3|21975.3|22003.7|21963.7|0
1606978500000|2020-12-03 06:55:00|22015.4|21975.4|22015.4|21975.4|22021|21981|22015.3|21975.3|0
1606978800000|2020-12-03 07:00:00|22015.3|21975.3|22027.5|22012.5|22037.5|22022.5|21982.5|21967.5|103
1606979100000|2020-12-03 07:05:00|22037.5|22022.5|22032.5|22017.5|22037.5|22022.5|22017.5|22002.5|26
1606979400000|2020-12-03 07:10:00|22027.5|22012.5|22002.5|21987.5|22027.5|22012.5|22002.5|21987.5|20
1606979700000|2020-12-03 07:15:00|22007.5|21992.5|22012.5|21997.5|22012.5|21997.5|22007.5|21992.5|14
1606980000000|2020-12-03 07:20:00|22017.5|22002.5|21987.5|21972.5|22022.5|22007.5|21982.5|21967.5|23
1606980300000|2020-12-03 07:25:00|21982.5|21967.5|21962.5|21947.5|21982.5|21967.5|21962.5|21947.5|32
1606980600000|2020-12-03 07:30:00|21957.5|21942.5|21962.5|21947.5|21962.5|21947.5|21947.5|21932.5|51
1606980900000|2020-12-03 07:35:00|21967.5|21952.5|21962.5|21947.5|21967.5|21952.5|21962.5|21947.5|12
1606981200000|2020-12-03 07:40:00|21957.5|21942.5|21957.5|21942.5|21957.5|21942.5|21952.5|21937.5|32
1606981500000|2020-12-03 07:45:00|21962.5|21947.5|21962.5|21947.5|21967.5|21952.5|21962.5|21947.5|22
1606981800000|2020-12-03 07:50:00|21957.5|21942.5|21957.5|21942.5|21957.5|21942.5|21957.5|21942.5|12
1606982100000|2020-12-03 07:55:00|21952.5|21937.5|21997.5|21982.5|22002.5|21987.5|21952.5|21937.5|80
1606982400000|2020-12-03 08:00:00|21992.5|21977.5|22007.5|21992.5|22047.5|22032.5|21987.5|21972.5|542
1606982700000|2020-12-03 08:05:00|22002.5|21987.5|21982.5|21967.5|22007.5|21992.5|21977.5|21962.5|269
1606983000000|2020-12-03 08:10:00|21977.5|21962.5|21992.5|21977.5|22007.5|21992.5|21977.5|21962.5|210
1606983300000|2020-12-03 08:15:00|21997.5|21982.5|22017.5|22002.5|22027.5|22012.5|21982.5|21967.5|181
1606983600000|2020-12-03 08:20:00|22022.5|22007.5|21997.5|21982.5|22022.5|22007.5|21992.5|21977.5|131
1606983900000|2020-12-03 08:25:00|21992.5|21977.5|22017.5|22002.5|22027.5|22012.5|21992.5|21977.5|137
1606984200000|2020-12-03 08:30:00|22022.5|22007.5|21997.5|21982.5|22027.5|22012.5|21997.5|21982.5|101
1606984500000|2020-12-03 08:35:00|21992.5|21977.5|21992.5|21977.5|22002.5|21987.5|21992.5|21977.5|91
1606984800000|2020-12-03 08:40:00|21992.1|21977.1|21987.1|21972.1|22007.1|21992.1|21982.1|21967.1|101
1606985100000|2020-12-03 08:45:00|21982.1|21967.1|21967.1|21952.1|21982.1|21967.1|21962.1|21947.1|123
1606985400000|2020-12-03 08:50:00|21962.1|21947.1|21972.1|21957.1|21977.1|21962.1|21957.1|21942.1|119
1606985700000|2020-12-03 08:55:00|21977.1|21962.1|21977.1|21962.1|21982.1|21967.1|21972.1|21957.1|83
1606986000000|2020-12-03 09:00:00|21972.1|21957.1|21997.1|21982.1|21997.1|21982.1|21967.1|21952.1|113
1606986300000|2020-12-03 09:05:00|22002.1|21987.1|22002.1|21987.1|22002.1|21987.1|21992.1|21977.1|109
1606986600000|2020-12-03 09:10:00|22007.1|21992.1|21982.1|21967.1|22007.1|21992.1|21977.1|21962.1|67
1606986900000|2020-12-03 09:15:00|21977.1|21962.1|21977.1|21962.1|21987.1|21972.1|21957.1|21942.1|131
1606987200000|2020-12-03 09:20:00|21972.1|21957.1|21957.1|21942.1|21972.1|21957.1|21947.1|21932.1|110
1606987500000|2020-12-03 09:25:00|21962.1|21947.1|21967.1|21952.1|21977.1|21962.1|21957.1|21942.1|59
1606987800000|2020-12-03 09:30:00|21962.1|21947.1|21942.1|21927.1|21967.1|21952.1|21937.1|21922.1|103
1606988100000|2020-12-03 09:35:00|21947.1|21932.1|21942.1|21927.1|21957.1|21942.1|21937.1|21922.1|87
1606988400000|2020-12-03 09:40:00|21937.1|21922.1|21922.1|21907.1|21937.1|21922.1|21922.1|21907.1|151
1606988700000|2020-12-03 09:45:00|21917.1|21902.1|21927.1|21912.1|21932.1|21917.1|21907.1|21892.1|181
1606989000000|2020-12-03 09:50:00|21922.1|21907.1|21917.1|21902.1|21922.1|21907.1|21907.1|21892.1|124
1606989300000|2020-12-03 09:55:00|21922.1|21907.1|21912.1|21897.1|21932.1|21917.1|21907.1|21892.1|82
1606989600000|2020-12-03 10:00:00|21917.1|21902.1|21932.1|21917.1|21937.1|21922.1|21912.1|21897.1|92
1606989900000|2020-12-03 10:05:00|21937.1|21922.1|21932.1|21917.1|21947.1|21932.1|21927.1|21912.1|103
1606990200000|2020-12-03 10:10:00|21937.1|21922.1|21942.1|21927.1|21947.1|21932.1|21937.1|21922.1|39
1606990500000|2020-12-03 10:15:00|21937.1|21922.1|21937.1|21922.1|21942.1|21927.1|21932.1|21917.1|41
1606990800000|2020-12-03 10:20:00|21942.1|21927.1|21952.1|21937.1|21952.1|21937.1|21942.1|21927.1|120
1606991100000|2020-12-03 10:25:00|21942.1|21927.1|21957.1|21942.1|21957.1|21942.1|21942.1|21927.1|93
1606991400000|2020-12-03 10:30:00|21952.1|21937.1|21957.1|21942.1|21957.1|21942.1|21952.1|21937.1|30
1606991700000|2020-12-03 10:35:00|21952.1|21937.1|21932.1|21917.1|21957.1|21942.1|21927.1|21912.1|104
1606992000000|2020-12-03 10:40:00|21937.1|21922.1|21937.1|21922.1|21937.1|21922.1|21927.1|21912.1|79
1606992300000|2020-12-03 10:45:00|21942.1|21927.1|21942.1|21927.1|21947.1|21932.1|21937.1|21922.1|46
1606992600000|2020-12-03 10:50:00|21937.1|21922.1|21932.1|21917.1|21937.1|21922.1|21922.1|21907.1|48
1606992900000|2020-12-03 10:55:00|21937.1|21922.1|21952.1|21937.1|21952.1|21937.1|21937.1|21922.1|44
1606993200000|2020-12-03 11:00:00|21947.1|21932.1|21957.1|21942.1|21957.1|21942.1|21937.1|21922.1|54
1606993500000|2020-12-03 11:05:00|21962.1|21947.1|21972.1|21957.1|21982.1|21967.1|21962.1|21947.1|96
1606993800000|2020-12-03 11:10:00|21977.1|21962.1|21977.1|21962.1|21982.1|21967.1|21972.1|21957.1|83
1606994100000|2020-12-03 11:15:00|21972.1|21957.1|21972.1|21957.1|21977.1|21962.1|21967.1|21952.1|26
1606994400000|2020-12-03 11:20:00|21977.1|21962.1|21967.1|21952.1|21977.1|21962.1|21967.1|21952.1|25
1606994700000|2020-12-03 11:25:00|21977.1|21962.1|21982.1|21967.1|21987.1|21972.1|21977.1|21962.1|44
1606995000000|2020-12-03 11:30:00|21987.1|21972.1|21977.1|21962.1|21987.1|21972.1|21977.1|21962.1|52
1606995300000|2020-12-03 11:35:00|21972.1|21957.1|21967.1|21952.1|21972.1|21957.1|21967.1|21952.1|42
1606995600000|2020-12-03 11:40:00|21972.1|21957.1|21967.1|21952.1|21972.1|21957.1|21967.1|21952.1|28
1606995900000|2020-12-03 11:45:00|21972.1|21957.1|21962.1|21947.1|21977.1|21962.1|21962.1|21947.1|72
1606996200000|2020-12-03 11:50:00|21967.1|21952.1|21967.1|21952.1|21967.1|21952.1|21967.1|21952.1|21
1606996500000|2020-12-03 11:55:00|21972.1|21957.1|21992.1|21977.1|21992.1|21977.1|21972.1|21957.1|69
1606996800000|2020-12-03 12:00:00|21997.1|21982.1|22007.1|21992.1|22007.1|21992.1|21997.1|21982.1|67
1606997100000|2020-12-03 12:05:00|22012.1|21997.1|21992.1|21977.1|22012.1|21997.1|21992.1|21977.1|135
1606997400000|2020-12-03 12:10:00|21987.1|21972.1|21992.1|21977.1|21997.1|21982.1|21987.1|21972.1|25
1606997700000|2020-12-03 12:15:00|21987.1|21972.1|21987.1|21972.1|21992.1|21977.1|21987.1|21972.1|39
1606998000000|2020-12-03 12:20:00|21992.1|21977.1|21987.1|21972.1|21992.1|21977.1|21982.1|21967.1|35
1606998300000|2020-12-03 12:25:00|21982.1|21967.1|21987.1|21972.1|21997.1|21982.1|21982.1|21967.1|26
1606998600000|2020-12-03 12:30:00|21992.1|21977.1|21987.1|21972.1|21997.1|21982.1|21987.1|21972.1|57
1606998900000|2020-12-03 12:35:00|21982.1|21967.1|21972.1|21957.1|21982.1|21967.1|21972.1|21957.1|39
1606999200000|2020-12-03 12:40:00|21972.7|21957.7|21977.7|21962.7|21977.7|21962.7|21967.7|21952.7|66
1606999500000|2020-12-03 12:45:00|21972.7|21957.7|21987.7|21972.7|21987.7|21972.7|21972.7|21957.7|35
1606999800000|2020-12-03 12:50:00|21982.7|21967.7|21977.7|21962.7|21987.7|21972.7|21977.7|21962.7|26
1607000100000|2020-12-03 12:55:00|21972.7|21957.7|21967.7|21952.7|21972.7|21957.7|21962.7|21947.7|70
1607000400000|2020-12-03 13:00:00|21957.7|21942.7|21967.7|21952.7|21967.7|21952.7|21957.7|21942.7|62
1607000700000|2020-12-03 13:05:00|21962.7|21947.7|21982.7|21967.7|21982.7|21967.7|21962.7|21947.7|35
1607001000000|2020-12-03 13:10:00|21987.7|21972.7|21987.7|21972.7|21992.7|21977.7|21982.7|21967.7|84
1607001300000|2020-12-03 13:15:00|21982.7|21967.7|21982.7|21967.7|21987.7|21972.7|21982.7|21967.7|67
1607001600000|2020-12-03 13:20:00|21987.7|21972.7|21982.7|21967.7|21987.7|21972.7|21977.7|21962.7|40
1607001900000|2020-12-03 13:25:00|21977.7|21962.7|21977.7|21962.7|21982.7|21967.7|21977.7|21962.7|18
1607002200000|2020-12-03 13:30:00|21992.7|21977.7|21997.7|21982.7|21997.7|21982.7|21987.7|21972.7|57
1607002500000|2020-12-03 13:35:00|22002.7|21987.7|22002.7|21987.7|22007.7|21992.7|21997.7|21982.7|53
1607002800000|2020-12-03 13:40:00|22007.7|21992.7|21992.7|21977.7|22007.7|21992.7|21992.7|21977.7|68
1607003100000|2020-12-03 13:45:00|21997.7|21982.7|21997.7|21982.7|21997.7|21982.7|21992.7|21977.7|28
1607003400000|2020-12-03 13:50:00|21992.7|21977.7|21997.7|21982.7|21997.7|21982.7|21982.7|21967.7|43
1607003700000|2020-12-03 13:55:00|21992.7|21977.7|22007.7|21992.7|22007.7|21992.7|21992.7|21977.7|35
1607004000000|2020-12-03 14:00:00|22012.7|21997.7|22002.7|21987.7|22012.7|21997.7|22002.7|21987.7|65
1607004300000|2020-12-03 14:05:00|22007.7|21992.7|22007.7|21992.7|22007.7|21992.7|21997.7|21982.7|66
1607004600000|2020-12-03 14:10:00|22012.7|21997.7|22007.7|21992.7|22012.7|21997.7|22002.7|21987.7|49
1607004900000|2020-12-03 14:15:00|22002.7|21987.7|21992.7|21977.7|22002.7|21987.7|21992.7|21977.7|49
1607005200000|2020-12-03 14:20:00|21997.7|21982.7|22002.7|21987.7|22002.7|21987.7|21997.7|21982.7|50
1607005500000|2020-12-03 14:25:00|21997.7|21982.7|21987.7|21972.7|21997.7|21982.7|21982.7|21967.7|89
1607005800000|2020-12-03 14:30:00|21992.7|21977.7|21977.7|21962.7|22002.7|21987.7|21977.7|21962.7|101
1607006100000|2020-12-03 14:35:00|21967.7|21952.7|21972.7|21957.7|21972.7|21957.7|21937.7|21922.7|184
1607006400000|2020-12-03 14:40:00|21977.7|21962.7|21977.7|21962.7|21987.7|21972.7|21972.7|21957.7|99
1607006700000|2020-12-03 14:45:00|21987.7|21972.7|21982.7|21967.7|21997.7|21982.7|21977.7|21962.7|87
1607007000000|2020-12-03 14:50:00|21987.7|21972.7|21982.7|21967.7|21987.7|21972.7|21977.7|21962.7|54
1607007300000|2020-12-03 14:55:00|21977.7|21962.7|21977.7|21962.7|21997.7|21982.7|21977.7|21962.7|119
1607007600000|2020-12-03 15:00:00|21982.7|21967.7|21987.7|21972.7|21997.7|21982.7|21977.7|21962.7|145
1607007900000|2020-12-03 15:05:00|21992.7|21977.7|21977.7|21962.7|21992.7|21977.7|21967.7|21952.7|83
1607008200000|2020-12-03 15:10:00|21974.7|21959.7|21989.7|21974.7|21989.7|21974.7|21974.7|21959.7|48
1607008500000|2020-12-03 15:15:00|21994.7|21979.7|21999.7|21984.7|22009.7|21994.7|21994.7|21979.7|124
1607008800000|2020-12-03 15:20:00|22004.7|21989.7|21999.7|21984.7|22009.7|21994.7|21999.7|21984.7|70
1607009100000|2020-12-03 15:25:00|22004.7|21989.7|22009.7|21994.7|22009.7|21994.7|21994.7|21979.7|80
1607009400000|2020-12-03 15:30:00|22004.7|21989.7|22024.7|22009.7|22024.7|22009.7|22004.7|21989.7|142
1607009700000|2020-12-03 15:35:00|22019.7|22004.7|22024.7|22009.7|22024.7|22009.7|22014.7|21999.7|99
1607010000000|2020-12-03 15:40:00|22019.7|22004.7|22024.7|22009.7|22029.7|22014.7|22014.7|21999.7|79
1607010300000|2020-12-03 15:45:00|22019.7|22004.7|22024.7|22009.7|22024.7|22009.7|22014.7|21999.7|79
1607010600000|2020-12-03 15:50:00|22019.7|22004.7|22019.7|22004.7|22019.7|22004.7|22019.7|22004.7|38
1607010900000|2020-12-03 15:55:00|22014.7|21999.7|22014.7|21999.7|22024.7|22009.7|22009.7|21994.7|96
1607011200000|2020-12-03 16:00:00|22009.7|21994.7|22024.7|22009.7|22024.7|22009.7|22009.7|21994.7|128
1607011500000|2020-12-03 16:05:00|22029.7|22014.7|22024.7|22009.7|22029.7|22014.7|22019.7|22004.7|141
1607011800000|2020-12-03 16:10:00|22019.7|22004.7|22019.7|22004.7|22019.7|22004.7|22009.7|21994.7|187
1607012100000|2020-12-03 16:15:00|22024.7|22009.7|22034.7|22019.7|22034.7|22019.7|22019.7|22004.7|83
1607012400000|2020-12-03 16:20:00|22039.7|22024.7|22034.7|22019.7|22044.7|22029.7|22029.7|22014.7|324
1607012700000|2020-12-03 16:25:00|22039.7|22024.7|22034.7|22019.7|22039.7|22024.7|22024.7|22009.7|754
1607013000000|2020-12-03 16:30:00|22039.7|22024.7|22014.7|21999.7|22049.7|22034.7|22014.7|21999.7|1042
1607013300000|2020-12-03 16:35:00|22009.7|21994.7|22019.7|22004.7|22029.7|22014.7|22009.7|21994.7|189
1607013600000|2020-12-03 16:40:00|22009.7|21994.7|22029.7|22014.7|22029.7|22014.7|22009.7|21994.7|95
1607013900000|2020-12-03 16:45:00|22024.7|22009.7|22029.7|22014.7|22029.7|22014.7|22024.7|22009.7|23
1607014200000|2020-12-03 16:50:00|22024.7|22009.7|22024.7|22004.7|22029.7|22009.7|22024.7|22004.7|648
1607014500000|2020-12-03 16:55:00|22019.7|21999.7|22009.7|21989.7|22019.7|22004.7|22009.7|21989.7|57
1607014800000|2020-12-03 17:00:00|22014.7|21994.7|22019.7|21994.7|22029.7|22004.7|22004.7|21984.7|124
1607015100000|2020-12-03 17:05:00|22014.7|21989.7|22009.7|21989.7|22019.7|21994.7|22009.7|21984.7|13
1607015400000|2020-12-03 17:10:00|22014.7|21984.7|22009.7|21984.7|22014.7|21989.7|22004.7|21979.7|30
1607015700000|2020-12-03 17:15:00|22004.7|21989.7|22014.7|21989.7|22014.7|21994.7|22004.7|21984.7|27
1607016000000|2020-12-03 17:20:00||21994.7||21994.7||21994.7||21989.7|2
1607016300000|2020-12-03 17:25:00|22019.7|21989.7|22014.7|21994.7|22019.7|21999.7|22014.7|21989.7|2
1607016600000|2020-12-03 17:30:00|22009.7|21989.7|22014.7|21989.7|22024.7|22004.7|22009.7|21989.7|17
1607016900000|2020-12-03 17:35:00|22009.7|21994.7|22014.7|21989.7|22014.7|21994.7|22009.7|21989.7|5
1607017200000|2020-12-03 17:40:00|22009.7|21994.7|22014.7|21994.7|22014.7|21994.7|22009.7|21984.7|26
1607017500000|2020-12-03 17:45:00|22009.7|21989.7|22014.7|21994.7|22014.7|21994.7|22004.7|21984.7|9
1607017800000|2020-12-03 17:50:00|22009.7|21989.7|22014.7|21994.7|22019.7|21999.7|22009.7|21989.7|36
1607018100000|2020-12-03 17:55:00|22009.7|21989.7|22019.7|21999.7|22019.7|21999.7|22009.7|21989.7|13
1607018400000|2020-12-03 18:00:00|22014.7|21994.7|22014.7|21994.7|22014.7|21999.7|22014.7|21994.7|0
1607018700000|2020-12-03 18:05:00|22009.7|21989.7|22009.7|21984.7|22014.7|21994.7|22004.7|21984.7|41
1607019000000|2020-12-03 18:10:00|21999.7|21989.7|22014.7|21994.7|22014.7|21994.7|21999.7|21984.7|15
1607019300000|2020-12-03 18:15:00|22019.7|21989.7|22014.7|21994.7|22019.7|21994.7|22014.7|21989.7|3
1607019600000|2020-12-03 18:20:00|22019.7|21999.7|22019.7|21999.7|22019.7|21999.7|22009.7|21989.7|26
1607019900000|2020-12-03 18:25:00|22014.7|21994.7|22014.7|21994.7|22019.7|21999.7|22014.7|21994.7|0
1607020200000|2020-12-03 18:30:00|22009.7|21989.7|22004.7|21984.7|22014.7|21989.7|22004.7|21984.7|6
1607020500000|2020-12-03 18:35:00|21999.7|21979.7|22004.7|21984.7|22009.7|21984.7|21999.7|21979.7|1
1607020800000|2020-12-03 18:40:00|21999.7|21979.7|21999.7|21979.7|22004.7|21984.7|21999.7|21979.7|1
1607021100000|2020-12-03 18:45:00|22004.7|21984.7|22004.7|21979.7|22004.7|21984.7|21994.7|21974.7|18
1607021400000|2020-12-03 18:50:00|21999.7|21974.7|21994.7|21974.7|21999.7|21979.7|21994.7|21974.7|1
1607021700000|2020-12-03 18:55:00|21989.7|21969.7|21979.7|21959.7|21994.7|21974.7|21969.7|21949.7|79
1607022000000|2020-12-03 19:00:00|21974.7|21954.7|21984.7|21959.7|21994.7|21974.7|21974.7|21954.7|55
1607022300000|2020-12-03 19:05:00|21989.7|21964.7|21984.7|21964.7|21989.7|21964.7|21984.7|21964.7|1
1607022600000|2020-12-03 19:10:00|21989.7|21969.7|21994.7|21969.7|21994.7|21974.7|21989.7|21964.7|14
1607022900000|2020-12-03 19:15:00|21989.7|21964.7|21989.7|21969.7|21994.7|21974.7|21989.7|21964.7|6
1607023200000|2020-12-03 19:20:00|21994.7|21974.7|21984.7|21964.7|21994.7|21974.7|21984.7|21964.7|17
1607023500000|2020-12-03 19:25:00|21979.7|21959.7|21989.7|21974.7|21994.7|21974.7|21979.7|21959.7|37
1607023800000|2020-12-03 19:30:00|21994.7|21979.7|21989.7|21974.7|21994.7|21979.7|21984.7|21969.7|36
1607024100000|2020-12-03 19:35:00|||||||||4
1607024400000|2020-12-03 19:40:00|21984.7|21969.7|21984.7|21969.7|21984.7|21969.7|21984.7|21969.7|2
1607025000000|2020-12-03 19:50:00|21994.7|21979.7|21994.7|21979.7|21994.7|21979.7|21994.7|21979.7|3
1607025300000|2020-12-03 19:55:00|||||||||7
1607025600000|2020-12-03 20:00:00|21999.7|21984.7|21994.7|21979.7|22004.7|21989.7|21994.7|21979.7|12
1607025900000|2020-12-03 20:05:00|21989.7|21974.7|21989.7|21974.7|21989.7|21974.7|21989.7|21974.7|2
1607026200000|2020-12-03 20:10:00|21999.7|21984.7|21999.7|21984.7|21999.7|21984.7|21999.7|21984.7|3
1607026800000|2020-12-03 20:20:00|22004.7|21989.7|22004.7|21989.7|22004.7|21989.7|22004.7|21989.7|1
1607027100000|2020-12-03 20:25:00|22009.7|21994.7|22009.7|21994.7|22009.7|21994.7|22004.7|21989.7|8
1607027400000|2020-12-03 20:30:00|22004.7|21989.7|22004.7|21989.7|22009.7|21994.7|22004.7|21989.7|19
1607027700000|2020-12-03 20:35:00|21999.7|21984.7|21994.7|21979.7|21999.7|21984.7|21994.7|21979.7|12
1607028000000|2020-12-03 20:40:00|21974.7|21959.7|21949.7|21934.7|21974.7|21959.7|21914.7|21899.7|78
1607028300000|2020-12-03 20:45:00|21944.7|21929.7|21959.7|21944.7|21964.7|21949.7|21929.7|21914.7|36
1607028600000|2020-12-03 20:50:00|21949.7|21934.7|21914.7|21899.7|21949.7|21934.7|21914.7|21899.7|38
1607028900000|2020-12-03 20:55:00|21909.7|21894.7|21914.7|21899.7|21919.7|21904.7|21909.7|21894.7|20
1607029200000|2020-12-03 21:00:00|21943.7|21903.7|21948.5|21908.5|21961.2|21921.2|21933.1|21893.1|0
1607029500000|2020-12-03 21:05:00|21948.2|21908.2|21954.8|21914.8|21957.9|21917.9|21944.1|21904.1|0
1607029800000|2020-12-03 21:10:00|21955|21915|21973.3|21933.3|21977|21937|21954.8|21914.8|0
1607030100000|2020-12-03 21:15:00|21973.8|21933.8|21971.7|21931.7|21975.3|21935.3|21970.7|21930.7|0
1607030400000|2020-12-03 21:20:00|21971.2|21931.2|21972.7|21932.7|21973.2|21933.2|21970.7|21930.7|0
1607030700000|2020-12-03 21:25:00|21972.2|21932.2|21972.2|21932.2|21973.8|21933.8|21971.1|21931.1|0
1607031000000|2020-12-03 21:30:00|21972|21932|21960.1|21920.1|21975.1|21935.1|21960.1|21920.1|0
1607031300000|2020-12-03 21:35:00|21960.3|21920.3|21964.4|21924.4|21973.8|21933.8|21958.8|21918.8|0
1607031600000|2020-12-03 21:40:00|21964.6|21924.6|21964.4|21924.4|21966.9|21926.9|21962.6|21922.6|0
1607031900000|2020-12-03 21:45:00|21964.2|21924.2|21962.6|21922.6|21965.7|21925.7|21961.3|21921.3|0
1607032200000|2020-12-03 21:50:00|21962.4|21922.4|21958.8|21918.8|21964.4|21924.4|21957.5|21917.5|0
1607032500000|2020-12-03 21:55:00|21959|21919|21957|21917|21964.4|21924.4|21956.3|21916.3|0
1607032800000|2020-12-03 22:00:00|21958.1|21918.1|21957|21917|21958.6|21918.6|21957|21917|0
1607033100000|2020-12-03 22:05:00|21956.5|21916.5|21957|21917|21958.1|21918.1|21956.5|21916.5|0
1607033400000|2020-12-03 22:10:00|21958.1|21918.1|21962.2|21922.2|21962.2|21922.2|21958.1|21918.1|0
1607033700000|2020-12-03 22:15:00|21962.7|21922.7|21960.1|21920.1|21963.3|21923.3|21959.6|21919.6|0
1607034000000|2020-12-03 22:20:00|21960.7|21920.7|21957.5|21917.5|21961.7|21921.7|21957.5|21917.5|0
1607034300000|2020-12-03 22:25:00|21959.1|21919.1|21955.4|21915.4|21961.2|21921.2|21955.4|21915.4|0
1607034600000|2020-12-03 22:30:00|21956.5|21916.5|21954.4|21914.4|21957.5|21917.5|21954.4|21914.4|0
1607034900000|2020-12-03 22:35:00|21953.9|21913.9|21952.8|21912.8|21953.9|21913.9|21952.8|21912.8|0
1607035200000|2020-12-03 22:40:00|21952.3|21912.3|21951.8|21911.8|21952.8|21912.8|21951.3|21911.3|0
1607035500000|2020-12-03 22:45:00|21951.3|21911.3|21950.2|21910.2|21951.3|21911.3|21950.2|21910.2|0
1607035800000|2020-12-03 22:50:00|21951.3|21911.3|21953.9|21913.9|21955.4|21915.4|21951.3|21911.3|0
1607036100000|2020-12-03 22:55:00|21953.4|21913.4|21956|21916|21956|21916|21952.3|21912.3|0
1607036400000|2020-12-03 23:00:00|21956.9|21916.9|21952.6|21912.6|21967.6|21927.6|21947.5|21907.5|0
1607036700000|2020-12-03 23:05:00|21952.8|21912.8|21951.3|21911.3|21955.6|21915.6|21947.5|21907.5|0
1607037000000|2020-12-03 23:10:00|21951.5|21911.5|21951.3|21911.3|21953.8|21913.8|21950|21910|0
1607037300000|2020-12-03 23:15:00|21951.2|21911.2|21962|21922|21963.8|21923.8|21950|21910|0
1607037600000|2020-12-03 23:20:00|21962.2|21922.2|21967.6|21927.6|21970.1|21930.1|21962.2|21922.2|0
1607037900000|2020-12-03 23:25:00|21967.8|21927.8|21965|21925|21970.1|21930.1|21964.4|21924.4|0
1607038200000|2020-12-03 23:30:00|21965.2|21925.2|21984.6|21944.6|21989.1|21949.1|21965|21925|0
1607038500000|2020-12-03 23:35:00|21984.7|21944.7|21981.6|21941.6|21987.2|21947.2|21980.3|21940.3|0
1607038800000|2020-12-03 23:40:00|21981.4|21941.4|21979.1|21939.1|21981.4|21941.4|21976.5|21936.5|0
1607039100000|2020-12-03 23:45:00|21979|21939|21984.1|21944.1|21985.9|21945.9|21976.5|21936.5|0
1607039400000|2020-12-03 23:50:00|21983.9|21943.9|21972.2|21932.2|21984.1|21944.1|21968.4|21928.4|0
1607039700000|2020-12-03 23:55:00|21972|21932|21973.5|21933.5|21976.5|21936.5|21968.4|21928.4|0
1607040000000|2020-12-04 00:00:00|21973.4|21933.4|21982.9|21942.9|21987.2|21947.2|21972.2|21932.2|0
1607040300000|2020-12-04 00:05:00|21982.6|21942.6|21980.3|21940.3|21984.1|21944.1|21977.8|21937.8|0
1607040600000|2020-12-04 00:10:00|21980.4|21940.4|21964.7|21924.7|21981.6|21941.6|21963|21923|0
1607040900000|2020-12-04 00:15:00|21964.5|21924.5|21976|21936|21982.1|21942.1|21963.4|21923.4|0
1607041200000|2020-12-04 00:20:00|21975.9|21935.9|21993.5|21953.5|21993.8|21953.8|21975.9|21935.9|0
1607041500000|2020-12-04 00:25:00|21993.4|21953.4|21994|21954|22000|21960|21988.1|21948.1|0
1607041800000|2020-12-04 00:30:00|21994.1|21954.1|21979.5|21939.5|21994.3|21954.3|21979.5|21939.5|0
1607042100000|2020-12-04 00:35:00|21978.4|21938.4|21970.8|21930.8|21981.9|21941.9|21970.5|21930.5|0
1607042400000|2020-12-04 00:40:00|21970.7|21930.7|21973.6|21933.6|21976.5|21936.5|21964.9|21924.9|0
1607042700000|2020-12-04 00:45:00|21972.5|21932.5|21970.2|21930.2|21976.5|21936.5|21964.5|21924.5|0
1607043000000|2020-12-04 00:50:00|21969.2|21929.2|21959.4|21919.4|21969.2|21929.2|21958.8|21918.8|0
1607043300000|2020-12-04 00:55:00|21959.5|21919.5|21965.5|21925.5|21971.4|21931.4|21959.3|21919.3|0
1607043600000|2020-12-04 01:00:00|21965.4|21925.4|21977.3|21937.3|21977.6|21937.6|21962.6|21922.6|0
1607043900000|2020-12-04 01:05:00|21976.2|21936.2|21977.1|21937.1|21977.4|21937.4|21974.2|21934.2|0
1607044200000|2020-12-04 01:10:00|21977.2|21937.2|21982.8|21942.8|21982.8|21942.8|21976.7|21936.7|0
1607044500000|2020-12-04 01:15:00|21982.7|21942.7|21988.5|21948.5|21994.6|21954.6|21977.1|21937.1|0
1607044800000|2020-12-04 01:20:00|21988.7|21948.7|21988.5|21948.5|21988.8|21948.8|21983|21943|0
1607045100000|2020-12-04 01:25:00|21988.4|21948.4|21982.5|21942.5|21988.5|21948.5|21982.3|21942.3|0
1607045400000|2020-12-04 01:30:00|21982.4|21942.4|21953.4|21913.4|21982.4|21942.4|21947|21907|0
1607045700000|2020-12-04 01:35:00|21953.5|21913.5|21959.2|21919.2|21965.2|21925.2|21953.4|21913.4|0
1607046000000|2020-12-04 01:40:00|21959.4|21919.4|21964.6|21924.6|21971|21931|21959.2|21919.2|0
1607046300000|2020-12-04 01:45:00|21964.8|21924.8|21975.9|21935.9|21982.1|21942.1|21964.8|21924.8|0
1607046600000|2020-12-04 01:50:00|21975.8|21935.8|21975.8|21935.8|21981.7|21941.7|21975.6|21935.6|0
1607046900000|2020-12-04 01:55:00|21973.7|21933.7|21963.7|21923.7|21975.9|21935.9|21958|21918|0
1607047200000|2020-12-04 02:00:00|21963.6|21923.6|21963.6|21923.6|21969.8|21929.8|21960.8|21920.8|0
1607047500000|2020-12-04 02:05:00|21963.4|21923.4|21957.9|21917.9|21963.6|21923.6|21957.6|21917.6|0
1607047800000|2020-12-04 02:10:00|21958|21918|21963.6|21923.6|21963.7|21923.7|21957.6|21917.6|0
1607048100000|2020-12-04 02:15:00|21963.4|21923.4|21963|21923|21963.7|21923.7|21951|21911|0
1607048400000|2020-12-04 02:20:00|21963.1|21923.1|21969.3|21929.3|21969.5|21929.5|21963.1|21923.1|0
1607048700000|2020-12-04 02:25:00|21969.4|21929.4|21936.7|21896.7|21975.5|21935.5|21936.4|21896.4|0
1607049000000|2020-12-04 02:30:00|21936.5|21896.5|21926.4|21886.4|21936.7|21896.7|21917.1|21877.1|0
1607049300000|2020-12-04 02:35:00|21925.3|21885.3|21923.1|21883.1|21925.3|21885.3|21923|21883|0
1607049600000|2020-12-04 02:40:00|21923|21883|21917.3|21877.3|21923.1|21883.1|21917.1|21877.1|0
1607049900000|2020-12-04 02:45:00|21915.2|21875.2|21920.7|21880.7|21923.7|21883.7|21911.7|21871.7|0
1607050200000|2020-12-04 02:50:00|21920.8|21880.8|21917.7|21877.7|21923.7|21883.7|21917.6|21877.6|0
1607050500000|2020-12-04 02:55:00|21917.8|21877.8|21923.7|21883.7|21923.9|21883.9|21917.7|21877.7|0
1607050800000|2020-12-04 03:00:00|21923.8|21883.8|21923.6|21883.6|21923.9|21883.9|21917.7|21877.7|0
1607051100000|2020-12-04 03:05:00|21923.7|21883.7|21923.3|21883.3|21923.7|21883.7|21911.9|21871.9|0
1607051400000|2020-12-04 03:10:00|21923.4|21883.4|21917.4|21877.4|21923.4|21883.4|21917.3|21877.3|0
1607051700000|2020-12-04 03:15:00|21917.5|21877.5|21917.4|21877.4|21920.2|21880.2|21911.4|21871.4|0
1607052000000|2020-12-04 03:20:00|21918.5|21878.5|21916.7|21876.7|21923.3|21883.3|21916.7|21876.7|0
1607052300000|2020-12-04 03:25:00|21914.6|21874.6|21916.8|21876.8|21917|21877|21911.1|21871.1|0
1607052600000|2020-12-04 03:30:00|21916.7|21876.7|21917|21877|21917|21877|21911.1|21871.1|0
1607052900000|2020-12-04 03:35:00|21918|21878|21922.5|21882.5|21922.5|21882.5|21917|21877|0
1607053200000|2020-12-04 03:40:00|21922.4|21882.4|21916.8|21876.8|21922.5|21882.5|21916.8|21876.8|0
1607053500000|2020-12-04 03:45:00|21917|21877|21916.8|21876.8|21922.5|21882.5|21916.7|21876.7|0
1607053800000|2020-12-04 03:50:00|21916.7|21876.7|21916.8|21876.8|21922.5|21882.5|21916.5|21876.5|0
1607054100000|2020-12-04 03:55:00|21917|21877|21916.8|21876.8|21919.8|21879.8|21916.8|21876.8|0
1607054400000|2020-12-04 04:00:00|21916.7|21876.7|21911.3|21871.3|21916.9|21876.9|21911.1|21871.1|0
1607054700000|2020-12-04 04:05:00|21913.3|21873.3|21917|21877|21917|21877|21913.3|21873.3|0
1607055000000|2020-12-04 04:10:00|21917.6|21877.6|21917.3|21877.3|21923.1|21883.1|21917.3|21877.3|0
1607055300000|2020-12-04 04:15:00|21917.1|21877.1|21917.3|21877.3|21917.3|21877.3|21917.1|21877.1|0
1607055600000|2020-12-04 04:20:00|21917.1|21877.1|21917|21877|21917.3|21877.3|21911.3|21871.3|0
1607055900000|2020-12-04 04:25:00|21917.1|21877.1|21917.2|21877.2|21917.3|21877.3|21911.4|21871.4|0
1607056200000|2020-12-04 04:30:00|21917.3|21877.3|21920.2|21880.2|21923.1|21883.1|21917.3|21877.3|0
1607056500000|2020-12-04 04:35:00|21919.2|21879.2|21923.1|21883.1|21923.3|21883.3|21917.4|21877.4|0
1607056800000|2020-12-04 04:40:00|21923.3|21883.3|21923.2|21883.2|21929|21889|21923|21883|0
1607057100000|2020-12-04 04:45:00|21923.3|21883.3|21923.1|21883.1|21923.3|21883.3|21923.1|21883.1|0
1607057400000|2020-12-04 04:50:00|21923|21883|21917.6|21877.6|21923.3|21883.3|21917.4|21877.4|0
1607057700000|2020-12-04 04:55:00|21917.4|21877.4|21917.6|21877.6|21917.6|21877.6|21917.4|21877.4|0
1607058000000|2020-12-04 05:00:00|21917.7|21877.7|21917.6|21877.6|21923.4|21883.4|21917.4|21877.4|0
1607058300000|2020-12-04 05:05:00|21917.7|21877.7|21917.7|21877.7|21917.7|21877.7|21911.7|21871.7|0
1607058600000|2020-12-04 05:10:00|21918.8|21878.8|21923.3|21883.3|21923.4|21883.4|21917.4|21877.4|0
1607058900000|2020-12-04 05:15:00|21923.4|21883.4|21923.4|21883.4|21929|21889|21923.3|21883.3|0
1607059200000|2020-12-04 05:20:00|21923.3|21883.3|21929|21889|21935|21895|21923.1|21883.1|0
1607059500000|2020-12-04 05:25:00|21929.1|21889.1|21928.9|21888.9|21934.9|21894.9|21928.7|21888.7|0
1607059800000|2020-12-04 05:30:00|21928.8|21888.8|21946|21906|21946.1|21906.1|21928.6|21888.6|0
1607060100000|2020-12-04 05:35:00|21945|21905|21952.2|21912.2|21952.3|21912.3|21943.2|21903.2|0
1607060400000|2020-12-04 05:40:00|21952|21912|21946.3|21906.3|21952.2|21912.2|21946|21906|0
1607060700000|2020-12-04 05:45:00|21946.4|21906.4|21946.1|21906.1|21952|21912|21945.8|21905.8|0
1607061000000|2020-12-04 05:50:00|21946|21906|21949.2|21909.2|21949.2|21909.2|21945.9|21905.9|0
1607061300000|2020-12-04 05:55:00|21949.1|21909.1|21946.7|21906.7|21958.3|21918.3|21946.3|21906.3|0
1607061600000|2020-12-04 06:00:00|21946.6|21906.6|21952.5|21912.5|21952.6|21912.6|21940.4|21900.4|0
1607061900000|2020-12-04 06:05:00|21952.4|21912.4|21943.5|21903.5|21952.5|21912.5|21940.6|21900.6|0
1607062200000|2020-12-04 06:10:00|21944.6|21904.6|21940.6|21900.6|21946.6|21906.6|21940.4|21900.4|0
1607062500000|2020-12-04 06:15:00|21940.5|21900.5|21941|21901|21946.3|21906.3|21937.5|21897.5|0
1607062800000|2020-12-04 06:20:00|21940.9|21900.9|21940.7|21900.7|21941|21901|21940.7|21900.7|0
1607063100000|2020-12-04 06:25:00|21940.8|21900.8|21934.7|21894.7|21940.9|21900.9|21934.7|21894.7|0
1607063400000|2020-12-04 06:30:00|21934.6|21894.6|21940.7|21900.7|21941|21901|21934.4|21894.4|0
1607063700000|2020-12-04 06:35:00|21939.7|21899.7|21941|21901|21941|21901|21935|21895|0
1607064000000|2020-12-04 06:40:00|21941.2|21901.2|21947|21907|21947|21907|21935.6|21895.6|0
1607064300000|2020-12-04 06:45:00|21947.1|21907.1|21941.6|21901.6|21947.1|21907.1|21941.4|21901.4|0
1607064600000|2020-12-04 06:50:00|21943.7|21903.7|21953.2|21913.2|21953.2|21913.2|21943.7|21903.7|0
1607064900000|2020-12-04 06:55:00|21953.3|21913.3|21958.1|21918.1|21958.9|21918.9|21952.7|21912.7|0
1607065200000|2020-12-04 07:00:00|21958.2|21918.2|21989.7|21974.7|21989.7|21974.7|21952.4|21912.4|33
1607065500000|2020-12-04 07:05:00|21979.7|21964.7|21984.7|21969.7|21984.7|21969.7|21974.7|21959.7|19
1607065800000|2020-12-04 07:10:00|21979.7|21964.7|21984.7|21969.7|21994.7|21979.7|21979.7|21964.7|12
1607066100000|2020-12-04 07:15:00|21989.7|21974.7|21999.7|21984.7|21999.7|21984.7|21989.7|21974.7|9
1607066400000|2020-12-04 07:20:00|21994.7|21979.7|21999.7|21984.7|22009.7|21994.7|21994.7|21979.7|10
1607066700000|2020-12-04 07:25:00|21984.7|21969.7|21974.7|21959.7|21989.7|21974.7|21974.7|21959.7|13
1607067000000|2020-12-04 07:30:00|21979.7|21964.7|21979.7|21964.7|21984.7|21969.7|21974.7|21959.7|11
1607067300000|2020-12-04 07:35:00|21969.7|21954.7|21979.7|21964.7|21979.7|21964.7|21969.7|21954.7|9
1607067600000|2020-12-04 07:40:00|21969.7|21954.7|21974.7|21959.7|21979.7|21964.7|21969.7|21954.7|8
1607067900000|2020-12-04 07:45:00|21979.7|21964.7|21974.7|21959.7|21984.7|21969.7|21974.7|21959.7|8
1607068200000|2020-12-04 07:50:00|21984.7|21969.7|21994.7|21979.7|21994.7|21979.7|21984.7|21969.7|3
1607068500000|2020-12-04 07:55:00|22004.7|21989.7|22014.7|21999.7|22014.7|21999.7|21994.7|21979.7|31
1607068800000|2020-12-04 08:00:00|22009.7|21994.7|22059.7|22044.7|22064.7|22049.7|21999.7|21984.7|418
1607069100000|2020-12-04 08:05:00|22064.7|22049.7|22069.7|22054.7|22089.7|22074.7|22054.7|22039.7|294
1607069400000|2020-12-04 08:10:00|22074.7|22059.7|22089.7|22074.7|22094.7|22079.7|22059.7|22044.7|163
1607069700000|2020-12-04 08:15:00|22084.7|22069.7|22079.7|22064.7|22099.7|22084.7|22079.7|22064.7|221
1607070000000|2020-12-04 08:20:00|22084.7|22069.7|22114.7|22099.7|22119.7|22104.7|22084.7|22069.7|211
1607070300000|2020-12-04 08:25:00|22119.7|22104.7|22124.7|22109.7|22124.7|22109.7|22104.7|22089.7|133
1607070600000|2020-12-04 08:30:00|22119.7|22104.7|22129.7|22114.7|22129.7|22114.7|22104.7|22089.7|192
1607070900000|2020-12-04 08:35:00|22134.7|22119.7|22139.7|22124.7|22139.7|22124.7|22129.7|22114.7|108
1607071200000|2020-12-04 08:40:00|22140.4|22125.4|22100.4|22085.4|22140.4|22125.4|22095.4|22080.4|148
1607071500000|2020-12-04 08:45:00|22095.4|22080.4|22080.4|22065.4|22100.4|22085.4|22075.4|22060.4|145
1607071800000|2020-12-04 08:50:00|22085.4|22070.4|22055.4|22040.4|22085.4|22070.4|22050.4|22035.4|171
1607072100000|2020-12-04 08:55:00|22050.4|22035.4|22090.4|22075.4|22095.4|22080.4|22050.4|22035.4|101
1607072400000|2020-12-04 09:00:00|22095.4|22080.4|22105.4|22090.4|22105.4|22090.4|22085.4|22070.4|74
1607072700000|2020-12-04 09:05:00|22100.4|22085.4|22120.4|22105.4|22125.4|22110.4|22100.4|22085.4|82
1607073000000|2020-12-04 09:10:00|22125.4|22110.4|22110.4|22095.4|22130.4|22115.4|22095.4|22080.4|153
1607073300000|2020-12-04 09:15:00|22105.4|22090.4|22120.4|22105.4|22120.4|22105.4|22105.4|22090.4|65
1607073600000|2020-12-04 09:20:00|22115.4|22100.4|22120.4|22105.4|22120.4|22105.4|22110.4|22095.4|88
1607073900000|2020-12-04 09:25:00|22115.4|22100.4|22115.4|22100.4|22125.4|22110.4|22110.4|22095.4|63
1607074200000|2020-12-04 09:30:00|22120.4|22105.4|22115.4|22100.4|22125.4|22110.4|22115.4|22100.4|86
1607074500000|2020-12-04 09:35:00|22120.4|22105.4|22120.4|22105.4|22120.4|22105.4|22105.4|22090.4|53
1607074800000|2020-12-04 09:40:00|22115.4|22100.4|22145.4|22130.4|22150.4|22135.4|22115.4|22100.4|225
1607075100000|2020-12-04 09:45:00|22150.4|22135.4|22190.4|22175.4|22190.4|22175.4|22150.4|22135.4|337
1607075400000|2020-12-04 09:50:00|22185.4|22170.4|22185.4|22170.4|22190.4|22175.4|22170.4|22155.4|168
1607075700000|2020-12-04 09:55:00|22190.4|22175.4|22175.4|22160.4|22190.4|22175.4|22175.4|22160.4|190
1607076000000|2020-12-04 10:00:00|22180.4|22165.4|22175.4|22160.4|22180.4|22165.4|22145.4|22130.4|266
1607076300000|2020-12-04 10:05:00|22180.4|22165.4|22165.4|22150.4|22180.4|22165.4|22160.4|22145.4|138
1607076600000|2020-12-04 10:10:00|22160.4|22145.4|22150.4|22135.4|22160.4|22145.4|22145.4|22130.4|120
1607076900000|2020-12-04 10:15:00|22145.4|22130.4|22140.4|22125.4|22150.4|22135.4|22130.4|22115.4|156
1607077200000|2020-12-04 10:20:00|22135.4|22120.4|22125.4|22110.4|22140.4|22125.4|22120.4|22105.4|155
1607077500000|2020-12-04 10:25:00|22130.4|22115.4|22105.4|22090.4|22130.4|22115.4|22095.4|22080.4|140
1607077800000|2020-12-04 10:30:00|22100.4|22085.4|22120.4|22105.4|22125.4|22110.4|22100.4|22085.4|104
1607078100000|2020-12-04 10:35:00|22125.4|22110.4|22140.4|22125.4|22145.4|22130.4|22125.4|22110.4|77
1607078400000|2020-12-04 10:40:00|22145.4|22130.4|22145.4|22130.4|22150.4|22135.4|22135.4|22120.4|194
1607078700000|2020-12-04 10:45:00|22140.4|22125.4|22130.4|22115.4|22140.4|22125.4|22125.4|22110.4|85
1607079000000|2020-12-04 10:50:00|22125.4|22110.4|22125.4|22110.4|22135.4|22120.4|22120.4|22105.4|107
1607079300000|2020-12-04 10:55:00|22130.4|22115.4|22140.4|22125.4|22145.4|22130.4|22130.4|22115.4|86
1607079600000|2020-12-04 11:00:00|22145.4|22130.4|22135.4|22120.4|22150.4|22135.4|22135.4|22120.4|63
1607079900000|2020-12-04 11:05:00|22140.4|22125.4|22125.4|22110.4|22140.4|22125.4|22110.4|22095.4|147
1607080200000|2020-12-04 11:10:00|22130.4|22115.4|22130.4|22115.4|22135.4|22120.4|22125.4|22110.4|67
1607080500000|2020-12-04 11:15:00|22125.4|22110.4|22130.4|22115.4|22135.4|22120.4|22125.4|22110.4|60
1607080800000|2020-12-04 11:20:00|22135.4|22120.4|22120.4|22105.4|22135.4|22120.4|22115.4|22100.4|77
1607081100000|2020-12-04 11:25:00|22125.4|22110.4|22125.4|22110.4|22135.4|22120.4|22120.4|22105.4|91
1607081400000|2020-12-04 11:30:00|22120.4|22105.4|22125.4|22110.4|22125.4|22110.4|22115.4|22100.4|55
1607081700000|2020-12-04 11:35:00|22130.4|22115.4|22105.4|22090.4|22140.4|22125.4|22105.4|22090.4|121
1607082000000|2020-12-04 11:40:00|22100.4|22085.4|22125.4|22110.4|22125.4|22110.4|22095.4|22080.4|113
1607082300000|2020-12-04 11:45:00|22115.4|22100.4|22120.4|22105.4|22125.4|22110.4|22115.4|22100.4|46
1607082600000|2020-12-04 11:50:00|22115.4|22100.4|22115.4|22100.4|22115.4|22100.4|22110.4|22095.4|61
1607082900000|2020-12-04 11:55:00|22120.4|22105.4|22115.4|22100.4|22120.4|22105.4|22110.4|22095.4|58
1607083200000|2020-12-04 12:00:00|22110.4|22095.4|22120.4|22105.4|22120.4|22105.4|22110.4|22095.4|74
1607083500000|2020-12-04 12:05:00|22125.4|22110.4|22135.4|22120.4|22135.4|22120.4|22115.4|22100.4|58
1607083800000|2020-12-04 12:10:00|22130.4|22115.4|22135.4|22120.4|22135.4|22120.4|22125.4|22110.4|97
1607084100000|2020-12-04 12:15:00|22140.4|22125.4|22150.4|22135.4|22150.4|22135.4|22135.4|22120.4|43
1607084400000|2020-12-04 12:20:00|22155.4|22140.4|22160.4|22145.4|22160.4|22145.4|22145.4|22130.4|105
1607084700000|2020-12-04 12:25:00|22155.4|22140.4|22160.4|22145.4|22165.4|22150.4|22155.4|22140.4|79
1607085000000|2020-12-04 12:30:00|22165.4|22150.4|22155.4|22140.4|22165.4|22150.4|22155.4|22140.4|59
1607085300000|2020-12-04 12:35:00|22160.4|22145.4|22165.4|22150.4|22165.4|22150.4|22155.4|22140.4|172
1607085600000|2020-12-04 12:40:00|22163.6|22148.6|22168.6|22153.6|22173.6|22158.6|22163.6|22148.6|80
1607085900000|2020-12-04 12:45:00|22163.6|22148.6|22168.6|22153.6|22173.6|22158.6|22163.6|22148.6|124
1607086200000|2020-12-04 12:50:00|22173.6|22158.6|22173.6|22158.6|22178.6|22163.6|22163.6|22148.6|84
1607086500000|2020-12-04 12:55:00|22178.6|22163.6|22173.6|22158.6|22183.6|22168.6|22168.6|22153.6|61
1607086800000|2020-12-04 13:00:00|22178.6|22163.6|22173.6|22158.6|22178.6|22163.6|22168.6|22153.6|49
1607087100000|2020-12-04 13:05:00|22168.6|22153.6|22173.6|22158.6|22178.6|22163.6|22168.6|22153.6|41
1607087400000|2020-12-04 13:10:00|22178.6|22163.6|22173.6|22158.6|22178.6|22163.6|22173.6|22158.6|45
1607087700000|2020-12-04 13:15:00|22178.6|22163.6|22163.6|22148.6|22178.6|22163.6|22163.6|22148.6|93
1607088000000|2020-12-04 13:20:00|22158.6|22143.6|22163.6|22148.6|22168.6|22153.6|22158.6|22143.6|73
1607088300000|2020-12-04 13:25:00|22158.6|22143.6|22163.6|22148.6|22163.6|22148.6|22153.6|22138.6|69
1607088600000|2020-12-04 13:30:00|22148.6|22133.6|22158.6|22143.6|22173.6|22158.6|22133.6|22118.6|238
1607088900000|2020-12-04 13:35:00|22153.6|22138.6|22153.6|22138.6|22168.6|22153.6|22153.6|22138.6|88
1607089200000|2020-12-04 13:40:00|22158.6|22143.6|22178.6|22163.6|22183.6|22168.6|22153.6|22138.6|77
1607089500000|2020-12-04 13:45:00|22173.6|22158.6|22173.6|22158.6|22188.6|22173.6|22168.6|22153.6|147
1607089800000|2020-12-04 13:50:00|22178.6|22163.6|22158.6|22143.6|22183.6|22168.6|22158.6|22143.6|91
1607090100000|2020-12-04 13:55:00|22153.6|22138.6|22148.6|22133.6|22163.6|22148.6|22148.6|22133.6|95
1607090400000|2020-12-04 14:00:00|22143.6|22128.6|22148.6|22133.6|22163.6|22148.6|22138.6|22123.6|160
1607090700000|2020-12-04 14:05:00|22143.6|22128.6|22153.6|22138.6|22153.6|22138.6|22143.6|22128.6|64
1607091000000|2020-12-04 14:10:00|22148.6|22133.6|22148.6|22133.6|22148.6|22133.6|22138.6|22123.6|188
1607091300000|2020-12-04 14:15:00|22153.6|22138.6|22148.6|22133.6|22163.6|22148.6|22148.6|22133.6|69
1607091600000|2020-12-04 14:20:00|22153.6|22138.6|22143.6|22128.6|22153.6|22138.6|22138.6|22123.6|46
1607091900000|2020-12-04 14:25:00|22138.6|22123.6|22148.6|22133.6|22158.6|22143.6|22138.6|22123.6|63
1607092200000|2020-12-04 14:30:00|22153.6|22138.6|22163.6|22148.6|22178.6|22163.6|22148.6|22133.6|137
1607092500000|2020-12-04 14:35:00|22158.6|22143.6|22168.6|22153.6|22168.6|22153.6|22158.6|22143.6|99
1607092800000|2020-12-04 14:40:00|22173.6|22158.6|22178.6|22163.6|22188.6|22173.6|22173.6|22158.6|126
1607093100000|2020-12-04 14:45:00|22183.6|22168.6|22178.6|22163.6|22183.6|22168.6|22168.6|22153.6|159
1607093400000|2020-12-04 14:50:00|22183.6|22168.6|22178.6|22163.6|22188.6|22173.6|22173.6|22158.6|112
1607093700000|2020-12-04 14:55:00|22183.6|22168.6|22183.6|22168.6|22188.6|22173.6|22173.6|22158.6|100
1607094000000|2020-12-04 15:00:00|22178.6|22163.6|22173.6|22158.6|22183.6|22168.6|22163.6|22148.6|150
1607094300000|2020-12-04 15:05:00|22168.6|22153.6|22173.6|22158.6|22178.6|22163.6|22168.6|22153.6|164
1607094600000|2020-12-04 15:10:00|22173.4|22158.4|22178.4|22163.4|22183.4|22168.4|22173.4|22158.4|515
1607094900000|2020-12-04 15:15:00|22183.4|22168.4|22198.4|22183.4|22203.4|22188.4|22183.4|22168.4|202
1607095200000|2020-12-04 15:20:00|22203.4|22188.4|22198.4|22183.4|22203.4|22188.4|22183.4|22168.4|159
1607095500000|2020-12-04 15:25:00|22193.4|22178.4|22173.4|22158.4|22198.4|22183.4|22173.4|22158.4|173
1607095800000|2020-12-04 15:30:00|22168.4|22153.4|22158.4|22143.4|22173.4|22158.4|22133.4|22118.4|352
1607096100000|2020-12-04 15:35:00|22153.4|22138.4|22178.4|22163.4|22178.4|22163.4|22148.4|22133.4|145
1607096400000|2020-12-04 15:40:00|22173.4|22158.4|22173.4|22158.4|22183.4|22168.4|22168.4|22153.4|81
1607096700000|2020-12-04 15:45:00|22178.4|22163.4|22163.4|22148.4|22178.4|22163.4|22163.4|22148.4|105
1607097000000|2020-12-04 15:50:00|22168.4|22153.4|22158.4|22143.4|22168.4|22153.4|22158.4|22143.4|102
1607097300000|2020-12-04 15:55:00|22163.4|22148.4|22148.4|22133.4|22163.4|22148.4|22148.4|22133.4|109
1607097600000|2020-12-04 16:00:00|22153.4|22138.4|22148.4|22133.4|22158.4|22143.4|22143.4|22128.4|112
1607097900000|2020-12-04 16:05:00|22143.4|22128.4|22148.4|22133.4|22148.4|22133.4|22138.4|22123.4|116
1607098200000|2020-12-04 16:10:00|22153.4|22138.4|22168.4|22153.4|22168.4|22153.4|22143.4|22128.4|226
1607098500000|2020-12-04 16:15:00|22163.4|22148.4|22158.4|22143.4|22168.4|22153.4|22153.4|22138.4|152
1607098800000|2020-12-04 16:20:00|22153.4|22138.4|22163.4|22148.4|22163.4|22148.4|22148.4|22133.4|169
1607099100000|2020-12-04 16:25:00|22168.4|22153.4|22168.4|22153.4|22173.4|22158.4|22158.4|22143.4|361
1607099400000|2020-12-04 16:30:00|22163.4|22148.4|22188.4|22173.4|22193.4|22178.4|22158.4|22143.4|315
1607099700000|2020-12-04 16:35:00|22183.4|22168.4|22183.4|22168.4|22193.4|22178.4|22178.4|22163.4|1162
1607100000000|2020-12-04 16:40:00|22178.4|22163.4|22188.4|22173.4|22193.4|22178.4|22178.4|22163.4|62
1607100300000|2020-12-04 16:45:00|22193.4|22178.4|22198.4|22183.4|22198.4|22183.4|22193.4|22178.4|64
1607100600000|2020-12-04 16:50:00|22203.4|22178.4|22218.4|22198.4|22218.4|22198.4|22198.4|22178.4|73
1607100900000|2020-12-04 16:55:00|22213.4|22193.4|22208.4|22188.4|22213.4|22193.4|22208.4|22188.4|51
1607101200000|2020-12-04 17:00:00|22213.4|22193.4|22208.4|22188.4|22213.4|22193.4|22208.4|22188.4|17
1607101500000|2020-12-04 17:05:00|22213.4|22193.4|22208.4|22188.4|22213.4|22193.4|22208.4|22188.4|31
1607101800000|2020-12-04 17:10:00|22203.4|22183.4|22208.4|22188.4|22213.4|22188.4|22203.4|22183.4|24
1607102100000|2020-12-04 17:15:00|22203.4|22183.4|22198.4|22178.4|22203.4|22183.4|22198.4|22178.4|13
1607102400000|2020-12-04 17:20:00|22193.4|22173.4|22203.4|22178.4|22203.4|22183.4|22193.4|22173.4|20
1607102700000|2020-12-04 17:25:00|22198.4|22183.4|22198.4|22178.4|22203.4|22183.4|22198.4|22178.4|7
1607103000000|2020-12-04 17:30:00|22193.4|22173.4|22193.4|22168.4|22193.4|22173.4|22188.4|22168.4|32
1607103300000|2020-12-04 17:35:00|22188.4||22188.4||22193.4||22188.4||5
1607103600000|2020-12-04 17:40:00|22193.4|22163.4|22188.4|22168.4|22193.4|22168.4|22188.4|22163.4|2
1607103900000|2020-12-04 17:45:00|22193.4||22188.4||22193.4||22188.4||0
1607104200000|2020-12-04 17:50:00|22183.4|22163.4|22183.4|22158.4|22188.4|22163.4|22178.4|22158.4|22
1607104500000|2020-12-04 17:55:00||22163.4||22163.4||22163.4||22158.4|10
1607104800000|2020-12-04 18:00:00|22188.4|22168.4|22183.4|22163.4|22188.4|22168.4|22183.4|22163.4|3
1607105100000|2020-12-04 18:05:00|22178.4|22158.4|22188.4|22168.4|22188.4|22168.4|22178.4|22158.4|23
1607105400000|2020-12-04 18:10:00|22193.4|22163.4|22188.4|22163.4|22193.4|22163.4|22183.4|22163.4|4
1607105700000|2020-12-04 18:15:00|22193.4|22168.4|22193.4|22168.4|22193.4|22173.4|22193.4|22168.4|0
1607106000000|2020-12-04 18:20:00|22188.4|22173.4|22188.4|22163.4|22188.4|22173.4|22183.4|22163.4|6
1607106300000|2020-12-04 18:25:00|22183.4||22183.4||22183.4||22183.4||2
1607106600000|2020-12-04 18:30:00|22188.4||22188.4||22188.4||22183.4||4
1607106900000|2020-12-04 18:35:00|22193.4|22168.4|22198.4|22178.4|22198.4|22178.4|22193.4|22168.4|0
1607107200000|2020-12-04 18:40:00|22193.4|22173.4|22203.4|22178.4|22203.4|22178.4|22193.4|22173.4|29
1607107500000|2020-12-04 18:45:00|22198.4|22183.4|22203.4|22183.4|22208.4|22188.4|22198.4|22183.4|26
1607107800000|2020-12-04 18:50:00|22198.4|22178.4|22193.4|22168.4|22198.4|22178.4|22193.4|22168.4|34
1607108100000|2020-12-04 18:55:00|22188.4|22173.4|22188.4|22168.4|22193.4|22173.4|22188.4|22168.4|10
1607108400000|2020-12-04 19:00:00|22193.4|22163.4|22188.4|22163.4|22193.4|22168.4|22183.4|22163.4|14
1607108700000|2020-12-04 19:05:00|22183.4|22168.4|22188.4|22163.4|22188.4|22168.4|22183.4|22163.4|7
1607109000000|2020-12-04 19:10:00|22183.4|22158.4|22178.4|22158.4|22188.4|22158.4|22178.4|22158.4|5
1607109300000|2020-12-04 19:15:00|22183.4|22163.4|22188.4|22163.4|22188.4|22168.4|22183.4|22163.4|3
1607109600000|2020-12-04 19:20:00|22183.4|22168.4|22178.4|22153.4|22188.4|22168.4|22178.4|22153.4|21
1607109900000|2020-12-04 19:25:00|22173.4|22158.4|22173.4|22158.4|22178.4|22158.4|22173.4|22153.4|5
1607110200000|2020-12-04 19:30:00|22178.4|22163.4|22178.4|22163.4|22178.4|22163.4|22178.4|22163.4|2
1607110500000|2020-12-04 19:35:00|22173.4|22158.4|22173.4|22158.4|22173.4|22158.4|22173.4|22158.4|5
1607110800000|2020-12-04 19:40:00|22178.4|22163.4|22183.4|22168.4|22183.4|22168.4|22168.4|22153.4|27
1607111100000|2020-12-04 19:45:00|||||||||2
1607111400000|2020-12-04 19:50:00|22188.4|22173.4|22188.4|22173.4|22188.4|22173.4|22188.4|22173.4|4
1607112000000|2020-12-04 20:00:00|22178.4|22163.4|22178.4|22163.4|22178.4|22163.4|22173.4|22158.4|17
1607112300000|2020-12-04 20:05:00|22173.4|22158.4|22168.4|22153.4|22173.4|22158.4|22168.4|22153.4|4
1607112600000|2020-12-04 20:10:00|22163.4|22148.4|22163.4|22148.4|22163.4|22148.4|22163.4|22148.4|5
1607112900000|2020-12-04 20:15:00|22158.4|22143.4|22163.4|22148.4|22163.4|22148.4|22158.4|22143.4|19
1607113200000|2020-12-04 20:20:00|22158.4|22143.4|22163.4|22148.4|22163.4|22148.4|22158.4|22143.4|4
1607113500000|2020-12-04 20:25:00|22168.4|22153.4|22163.4|22148.4|22168.4|22153.4|22153.4|22138.4|17
1607113800000|2020-12-04 20:30:00|22168.4|22153.4|22178.4|22163.4|22178.4|22163.4|22168.4|22153.4|7
1607114100000|2020-12-04 20:35:00|22183.4|22168.4|22183.4|22168.4|22188.4|22173.4|22183.4|22168.4|50
1607114400000|2020-12-04 20:40:00|22188.4|22173.4|22193.4|22178.4|22203.4|22188.4|22183.4|22168.4|37
1607114700000|2020-12-04 20:45:00|22188.4|22173.4|22188.4|22173.4|22198.4|22183.4|22183.4|22168.4|20
1607115000000|2020-12-04 20:50:00|22193.4|22178.4|22203.4|22188.4|22208.4|22193.4|22193.4|22178.4|17
1607115300000|2020-12-04 20:55:00|22198.4|22183.4|22208.4|22193.4|22208.4|22193.4|22183.4|22168.4|53
1607115600000|2020-12-04 21:00:00|22228.2|22188.2|22184.2|22144.2|22233.8|22193.8|22182.9|22142.9|0
1607115900000|2020-12-04 21:05:00|22184|22144|22182.9|22142.9|22189.8|22149.8|22181.7|22141.7|0
1607116200000|2020-12-04 21:10:00|22182.5|22142.5|22162.2|22122.2|22182.5|22142.5|22157.2|22117.2|0
1607116500000|2020-12-04 21:15:00|22162.4|22122.4|22164.4|22124.4|22167.7|22127.7|22162.4|22122.4|0
1607116800000|2020-12-04 21:20:00|22163.9|22123.9|22164.9|22124.9|22165.4|22125.4|22163.3|22123.3|0
1607117100000|2020-12-04 21:25:00|22163.9|22123.9|22165.9|22125.9|22165.9|22125.9|22162.8|22122.8|0
1607117400000|2020-12-04 21:30:00|22166.6|22126.6|22169.5|22129.5|22173.8|22133.8|22166.6|22126.6|0
1607117700000|2020-12-04 21:35:00|22169.7|22129.7|22175.1|22135.1|22176.3|22136.3|22168.2|22128.2|0
1607118000000|2020-12-04 21:40:00|22174.8|22134.8|22165.6|22125.6|22175.1|22135.1|22165.6|22125.6|0
1607118300000|2020-12-04 21:45:00|22165.9|22125.9|22165.6|22125.6|22169.5|22129.5|22163.1|22123.1|0
1607118600000|2020-12-04 21:50:00|22165.4|22125.4|22160|22120|22165.6|22125.6|22160|22120|0
1607118900000|2020-12-04 21:55:00|22160.3|22120.3|22159.8|22119.8|22163.1|22123.1|22157.5|22117.5|0
1607295600000|2020-12-06 23:00:00|22232.9|22192.9|22222.9|22182.9|22240.1|22200.1|22217.8|22177.8|0
1607295900000|2020-12-06 23:05:00|22223|22183|22228.9|22188.9|22228.9|22188.9|22214.7|22174.7|0
1607296200000|2020-12-06 23:10:00|22228.8|22188.8|22196.5|22156.5|22228.9|22188.9|22194.9|22154.9|0
1607296500000|2020-12-06 23:15:00|22196.6|22156.6|22194|22154|22200.3|22160.3|22188.3|22148.3|0
1607296800000|2020-12-06 23:20:00|22194.2|22154.2|22204.6|22164.6|22204.6|22164.6|22192.1|22152.1|0
1607297100000|2020-12-06 23:25:00|22204.5|22164.5|22208.6|22168.6|22208.6|22168.6|22195.4|22155.4|0
1607297400000|2020-12-06 23:30:00|22209.7|22169.7|22206.1|22166.1|22219.3|22179.3|22204.8|22164.8|0
1607297700000|2020-12-06 23:35:00|22206|22166|22211.2|22171.2|22211.2|22171.2|22200.5|22160.5|0
1607298000000|2020-12-06 23:40:00|22211|22171|22215.9|22175.9|22218.5|22178.5|22208.6|22168.6|0
1607298300000|2020-12-06 23:45:00|22215.8|22175.8|22215.9|22175.9|22219.8|22179.8|22213.4|22173.4|0
1607298600000|2020-12-06 23:50:00|22215.7|22175.7|22214.7|22174.7|22217.2|22177.2|22210.3|22170.3|0
1607298900000|2020-12-06 23:55:00|22214.8|22174.8|22202.8|22162.8|22215.3|22175.3|22199.7|22159.7|0
1607299200000|2020-12-07 00:00:00|22202.7|22162.7|22197.1|22157.1|22203.5|22163.5|22190.2|22150.2|0
1607299500000|2020-12-07 00:05:00|22196.9|22156.9|22173.9|22133.9|22198.4|22158.4|22168.9|22128.9|0
1607299800000|2020-12-07 00:10:00|22174.2|22134.2|22176.9|22136.9|22184.6|22144.6|22171.9|22131.9|0
1607300100000|2020-12-07 00:15:00|22176.6|22136.6|22157.3|22117.3|22176.6|22136.6|22157|22117|0
1607300400000|2020-12-07 00:20:00|22157.5|22117.5|22151.9|22111.9|22163.6|22123.6|22151.6|22111.6|0
1607300700000|2020-12-07 00:25:00|22152|22112|22158.2|22118.2|22158.2|22118.2|22151.7|22111.7|0
1607301000000|2020-12-07 00:30:00|22158.1|22118.1|22170.1|22130.1|22170.4|22130.4|22155|22115|0
1607301300000|2020-12-07 00:35:00|22170|22130|22153.4|22113.4|22170.3|22130.3|22153.3|22113.3|0
1607301600000|2020-12-07 00:40:00|22153.6|22113.6|22158.9|22118.9|22159.1|22119.1|22152.8|22112.8|0
1607301900000|2020-12-07 00:45:00|22159|22119|22159.3|22119.3|22165.2|22125.2|22153.4|22113.4|0
1607302200000|2020-12-07 00:50:00|22159.2|22119.2|22188.5|22148.5|22188.5|22148.5|22153.3|22113.3|0
1607302500000|2020-12-07 00:55:00|22188.7|22148.7|22171|22131|22189|22149|22170.9|22130.9|0
1607302800000|2020-12-07 01:00:00|22170.9|22130.9|22188.5|22148.5|22191.6|22151.6|22165.2|22125.2|0
1607303100000|2020-12-07 01:05:00|22188.4|22148.4|22170.4|22130.4|22188.7|22148.7|22170.4|22130.4|0
1607303400000|2020-12-07 01:10:00|22170.3|22130.3|22176.5|22136.5|22176.9|22136.9|22158.2|22118.2|0
1607303700000|2020-12-07 01:15:00|22176.2|22136.2|22174.3|22134.3|22182.6|22142.6|22170.2|22130.2|0
1607304000000|2020-12-07 01:20:00|22173.2|22133.2|22165.2|22125.2|22177.1|22137.1|22165|22125|0
1607304300000|2020-12-07 01:25:00|22165.1|22125.1|22170.9|22130.9|22176.6|22136.6|22159.3|22119.3|0
1607304600000|2020-12-07 01:30:00|22171|22131|22159.1|22119.1|22176.8|22136.8|22158.8|22118.8|0
1607304900000|2020-12-07 01:35:00|22159|22119|22147.1|22107.1|22159.1|22119.1|22147.1|22107.1|0
1607305200000|2020-12-07 01:40:00|22147.2|22107.2|22139.5|22099.5|22147.2|22107.2|22133.1|22093.1|0
1607305500000|2020-12-07 01:45:00|22138.4|22098.4|22127.4|22087.4|22138.4|22098.4|22124.6|22084.6|0
1607305800000|2020-12-07 01:50:00|22127.5|22087.5|22139.3|22099.3|22139.5|22099.5|22127.4|22087.4|0
1607306100000|2020-12-07 01:55:00|22139.2|22099.2|22139|22099|22139.3|22099.3|22133.4|22093.4|0
1607306400000|2020-12-07 02:00:00|22138.9|22098.9|22133|22093|22139|22099|22132.8|22092.8|0
1607306700000|2020-12-07 02:05:00|22132|22092|22127.3|22087.3|22138.9|22098.9|22127.3|22087.3|0
1607307000000|2020-12-07 02:10:00|22127.4|22087.4|22127.3|22087.3|22133|22093|22127.1|22087.1|0
1607307300000|2020-12-07 02:15:00|22127.4|22087.4|22121.5|22081.5|22133|22093|22115.8|22075.8|0
1607307600000|2020-12-07 02:20:00|22121.6|22081.6|22127.4|22087.4|22127.7|22087.7|22121.4|22081.4|0
1607307900000|2020-12-07 02:25:00|22127.3|22087.3|22114.5|22074.5|22127.3|22087.3|22114.5|22074.5|0
1607308200000|2020-12-07 02:30:00|22112.4|22072.4|22091.9|22051.9|22112.4|22072.4|22091.9|22051.9|0
1607308500000|2020-12-07 02:35:00|22091.8|22051.8|22100.9|22060.9|22104.9|22064.9|22091.8|22051.8|0
1607308800000|2020-12-07 02:40:00|22099.1|22059.1|22093.2|22053.2|22104.5|22064.5|22093.2|22053.2|0
1607309100000|2020-12-07 02:45:00|22093.3|22053.3|22099.7|22059.7|22099.7|22059.7|22087.3|22047.3|0
1607309400000|2020-12-07 02:50:00|22099.8|22059.8|22102.7|22062.7|22102.7|22062.7|22099.5|22059.5|0
1607309700000|2020-12-07 02:55:00|22103.8|22063.8|22096.9|22056.9|22106|22066|22093.9|22053.9|0
1607310000000|2020-12-07 03:00:00|22095.8|22055.8|22099.8|22059.8|22106|22066|22094.1|22054.1|0
1607310300000|2020-12-07 03:05:00|22099.7|22059.7|22087.2|22047.2|22099.7|22059.7|22081.5|22041.5|0
1607310600000|2020-12-07 03:10:00|22087.1|22047.1|22084.2|22044.2|22087.5|22047.5|22081.5|22041.5|0
1607310900000|2020-12-07 03:15:00|22084.3|22044.3|22089.7|22049.7|22092.8|22052.8|22081.3|22041.3|0
1607311200000|2020-12-07 03:20:00|22089.8|22049.8|22098.7|22058.7|22098.7|22058.7|22086.9|22046.9|0
1607311500000|2020-12-07 03:25:00|22098.5|22058.5|22098.7|22058.7|22104.4|22064.4|22098.4|22058.4|0
1607311800000|2020-12-07 03:30:00|22098.8|22058.8|22099.1|22059.1|22104.4|22064.4|22098.2|22058.2|0
1607312100000|2020-12-07 03:35:00|22099.2|22059.2|22087.1|22047.1|22099.2|22059.2|22086.9|22046.9|0
1607312400000|2020-12-07 03:40:00|22087|22047|22089.8|22049.8|22092.8|22052.8|22086.9|22046.9|0
1607312700000|2020-12-07 03:45:00|22088.8|22048.8|22084|22044|22092.6|22052.6|22081|22041|0
1607313000000|2020-12-07 03:50:00|22085|22045|22081.2|22041.2|22092.9|22052.9|22081.2|22041.2|0
1607313300000|2020-12-07 03:55:00|22082.2|22042.2|22080.3|22040.3|22086.8|22046.8|22080|22040|0
1607313600000|2020-12-07 04:00:00|22080.2|22040.2|22080.1|22040.1|22086|22046|22074.1|22034.1|0
1607313900000|2020-12-07 04:05:00|22080.3|22040.3|22092|22052|22092.2|22052.2|22080.1|22040.1|0
1607314200000|2020-12-07 04:10:00|22091.9|22051.9|22092|22052|22092.3|22052.3|22089.1|22049.1|0
1607314500000|2020-12-07 04:15:00|22092.1|22052.1|22092.5|22052.5|22092.6|22052.6|22092|22052|0
1607314800000|2020-12-07 04:20:00|22092.3|22052.3|22092.3|22052.3|22092.5|22052.5|22086.6|22046.6|0
1607315100000|2020-12-07 04:25:00|22092.5|22052.5|22092.3|22052.3|22092.5|22052.5|22092.3|22052.3|0
1607315400000|2020-12-07 04:30:00|22092.2|22052.2|22086.6|22046.6|22092.3|22052.3|22086.4|22046.4|0
1607315700000|2020-12-07 04:35:00|22088.7|22048.7|22092.2|22052.2|22092.5|22052.5|22088.7|22048.7|0
1607316000000|2020-12-07 04:40:00|22092.3|22052.3|22089.3|22049.3|22092.3|22052.3|22086.5|22046.5|0
1607316300000|2020-12-07 04:45:00|22088.2|22048.2|22092.2|22052.2|22092.3|22052.3|22086.5|22046.5|0
1607316600000|2020-12-07 04:50:00|22092.3|22052.3|22098.4|22058.4|22098.4|22058.4|22092.3|22052.3|0
1607316900000|2020-12-07 04:55:00|22098.5|22058.5|22098.7|22058.7|22104.4|22064.4|22098.4|22058.4|0
1607317200000|2020-12-07 05:00:00|22098.8|22058.8|22110.3|22070.3|22110.6|22070.6|22098.8|22058.8|0
1607317500000|2020-12-07 05:05:00|22110.4|22070.4|22110.3|22070.3|22116|22076|22104.2|22064.2|0
1607317800000|2020-12-07 05:10:00|22110.4|22070.4|22104.2|22064.2|22110.4|22070.4|22103.9|22063.9|0
1607318100000|2020-12-07 05:15:00|22104.4|22064.4|22098.5|22058.5|22104.4|22064.4|22098.2|22058.2|0
1607318400000|2020-12-07 05:20:00|22098.4|22058.4|22098.4|22058.4|22104.1|22064.1|22098.4|22058.4|0
1607318700000|2020-12-07 05:25:00|22101.2|22061.2|22098.4|22058.4|22101.5|22061.5|22097.9|22057.9|0
1607319000000|2020-12-07 05:30:00|22098.2|22058.2|22107|22067|22110.1|22070.1|22098.2|22058.2|0
1607319300000|2020-12-07 05:35:00|22106.9|22066.9|22104.4|22064.4|22109.8|22069.8|22103.9|22063.9|0
1607319600000|2020-12-07 05:40:00|22104.3|22064.3|22103.9|22063.9|22104.4|22064.4|22103.9|22063.9|0
1607319900000|2020-12-07 05:45:00|22102.9|22062.9|22098.2|22058.2|22104.1|22064.1|22098.1|22058.1|0
1607320200000|2020-12-07 05:50:00|22098.1|22058.1|22097.5|22057.5|22098.4|22058.4|22092.2|22052.2|0
1607320500000|2020-12-07 05:55:00|22097.6|22057.6|22097.6|22057.6|22097.8|22057.8|22097.2|22057.2|0
1607320800000|2020-12-07 06:00:00|22097.5|22057.5|22109.3|22069.3|22109.3|22069.3|22097.2|22057.2|0
1607321100000|2020-12-07 06:05:00|22109.4|22069.4|22106.5|22066.5|22109.4|22069.4|22103.5|22063.5|0
1607321400000|2020-12-07 06:10:00|22105.4|22065.4|22109.9|22069.9|22109.9|22069.9|22103.5|22063.5|0
1607321700000|2020-12-07 06:15:00|22110|22070|22110|22070|22115.8|22075.8|22109.9|22069.9|0
1607322000000|2020-12-07 06:20:00|22109.9|22069.9|22112.8|22072.8|22115.8|22075.8|22109.9|22069.9|0
1607322300000|2020-12-07 06:25:00|22112.7|22072.7|22109.4|22069.4|22115.6|22075.6|22109.4|22069.4|0
1607322600000|2020-12-07 06:30:00|22109.6|22069.6|22103.2|22063.2|22109.6|22069.6|22097.2|22057.2|0
1607322900000|2020-12-07 06:35:00|22103.4|22063.4|22115.6|22075.6|22115.6|22075.6|22103.4|22063.4|0
1607323200000|2020-12-07 06:40:00|22115.7|22075.7|22115.8|22075.8|22115.8|22075.8|22112.7|22072.7|0
1607323500000|2020-12-07 06:45:00|22115.6|22075.6|22115.8|22075.8|22116.2|22076.2|22110|22070|0
1607323800000|2020-12-07 06:50:00|22115.9|22075.9|22104.7|22064.7|22115.9|22075.9|22104.4|22064.4|0
1607324100000|2020-12-07 06:55:00|22104.6|22064.6|22093.1|22053.1|22104.6|22064.6|22093|22053|0
1607324400000|2020-12-07 07:00:00|22093|22053|22098.4|22083.4|22113.4|22098.4|22069.8|22029.8|35
1607324700000|2020-12-07 07:05:00|22093.4|22078.4|22113.4|22098.4|22113.4|22098.4|22088.4|22073.4|55
1607325000000|2020-12-07 07:10:00|22108.4|22093.4|22113.4|22098.4|22113.4|22098.4|22108.4|22093.4|2
1607325300000|2020-12-07 07:15:00|22108.4|22093.4|22103.4|22088.4|22108.4|22093.4|22098.4|22083.4|25
1607325600000|2020-12-07 07:20:00|22123.4|22108.4|22123.4|22108.4|22123.4|22108.4|22123.4|22108.4|2
1607325900000|2020-12-07 07:25:00|22128.4|22113.4|22118.4|22103.4|22133.4|22118.4|22118.4|22103.4|8
1607326200000|2020-12-07 07:30:00|22113.4|22098.4|22118.4|22103.4|22118.4|22103.4|22113.4|22098.4|6
1607326500000|2020-12-07 07:35:00|22113.4|22098.4|22118.4|22103.4|22118.4|22103.4|22113.4|22098.4|13
1607326800000|2020-12-07 07:40:00|||||||||4
1607327100000|2020-12-07 07:45:00|22113.4|22098.4|22108.4|22093.4|22123.4|22108.4|22103.4|22088.4|63
1607327400000|2020-12-07 07:50:00|22113.4|22098.4|22113.4|22098.4|22118.4|22103.4|22113.4|22098.4|11
1607327700000|2020-12-07 07:55:00|22118.4|22103.4|22138.4|22123.4|22138.4|22123.4|22118.4|22103.4|21
1607328000000|2020-12-07 08:00:00|22143.4|22128.4|22133.4|22118.4|22158.4|22143.4|22098.4|22083.4|362
1607328300000|2020-12-07 08:05:00|22138.4|22123.4|22093.4|22078.4|22138.4|22123.4|22088.4|22073.4|371
1607328600000|2020-12-07 08:10:00|22098.4|22083.4|22073.4|22058.4|22103.4|22088.4|22053.4|22038.4|268
1607328900000|2020-12-07 08:15:00|22068.4|22053.4|22103.4|22088.4|22118.4|22103.4|22063.4|22048.4|318
1607329200000|2020-12-07 08:20:00|22098.4|22083.4|22043.4|22028.4|22098.4|22083.4|22043.4|22028.4|297
1607329500000|2020-12-07 08:25:00|22038.4|22023.4|22013.4|21998.4|22038.4|22023.4|21993.4|21978.4|399
1607329800000|2020-12-07 08:30:00|22008.4|21993.4|22028.4|22013.4|22028.4|22013.4|22003.4|21988.4|287
1607330100000|2020-12-07 08:35:00|22023.4|22008.4|22018.4|22003.4|22053.4|22038.4|22018.4|22003.4|172
1607330400000|2020-12-07 08:40:00|22013.4|21998.4|21973.4|21958.4|22013.4|21998.4|21968.4|21953.4|229
1607330700000|2020-12-07 08:45:00|21968.4|21953.4|22004|21989|22009|21994|21968.4|21953.4|113
1607331000000|2020-12-07 08:50:00|21999|21984|22014|21999|22019|22004|21999|21984|121
1607331300000|2020-12-07 08:55:00|22019|22004|21999|21984|22019|22004|21999|21984|131
1607331600000|2020-12-07 09:00:00|22004|21989|21999|21984|22019|22004|21989|21974|135
1607331900000|2020-12-07 09:05:00|22004|21989|21994|21979|22004|21989|21989|21974|121
1607332200000|2020-12-07 09:10:00|21999|21984|21994|21979|22004|21989|21984|21969|98
1607332500000|2020-12-07 09:15:00|21999|21984|22034|22019|22034|22019|21999|21984|136
1607332800000|2020-12-07 09:20:00|22039|22024|22034|22019|22044|22029|22024|22009|99
1607333100000|2020-12-07 09:25:00|22039|22024|22044|22029|22044|22029|22034|22019|58
1607333400000|2020-12-07 09:30:00|22049|22034|22054|22039|22074|22059|22044|22029|154
1607333700000|2020-12-07 09:35:00|22059|22044|22034|22019|22059|22044|22034|22019|71
1607334000000|2020-12-07 09:40:00|22029|22014|22054|22039|22054|22039|22029|22014|62
1607334300000|2020-12-07 09:45:00|22059|22044|22059|22044|22059|22044|22049|22034|54
1607334600000|2020-12-07 09:50:00|22064|22049|22054|22039|22069|22054|22054|22039|73
1607334900000|2020-12-07 09:55:00|22059|22044|22074|22059|22074|22059|22059|22044|92
1607335200000|2020-12-07 10:00:00|22069|22054|22064|22049|22074|22059|22064|22049|97
1607335500000|2020-12-07 10:05:00|22069|22054|22084|22069|22089|22074|22064|22049|139
1607335800000|2020-12-07 10:10:00|22079|22064|22089|22074|22094|22079|22074|22059|110
1607336100000|2020-12-07 10:15:00|22094|22079|22094|22079|22094|22079|22079|22064|72
1607336400000|2020-12-07 10:20:00|22089|22074|22089|22074|22099|22084|22089|22074|86
1607336700000|2020-12-07 10:25:00|22094|22079|22109|22094|22109|22094|22094|22079|73
1607337000000|2020-12-07 10:30:00|22114|22099|22099|22084|22114|22099|22089|22074|68
1607337300000|2020-12-07 10:35:00|22094|22079|22094|22079|22099|22084|22089|22074|55
1607337600000|2020-12-07 10:40:00|22099|22084|22104|22089|22109|22094|22094|22079|72
1607337900000|2020-12-07 10:45:00|22109|22094|22109|22094|22119|22104|22099|22084|85
1607338200000|2020-12-07 10:50:00|22114|22099|22119|22104|22129|22114|22109|22094|55
1607338500000|2020-12-07 10:55:00|22124|22109|22094|22079|22124|22109|22094|22079|145
1607338800000|2020-12-07 11:00:00|22099|22084|22114|22099|22119|22104|22094|22079|66
1607339100000|2020-12-07 11:05:00|22109|22094|22099|22084|22119|22104|22099|22084|48
1607339400000|2020-12-07 11:10:00|22104|22089|22109|22094|22114|22099|22099|22084|78
1607339700000|2020-12-07 11:15:00|22114|22099|22114|22099|22119|22104|22114|22099|53
1607340000000|2020-12-07 11:20:00|22119|22104|22134|22119|22134|22119|22114|22099|50
1607340300000|2020-12-07 11:25:00|22129|22114|22124|22109|22134|22119|22119|22104|46
1607340600000|2020-12-07 11:30:00|22129|22114|22129|22114|22129|22114|22119|22104|20
1607340900000|2020-12-07 11:35:00|22124|22109|22124|22109|22129|22114|22124|22109|43
1607341200000|2020-12-07 11:40:00|22129|22114|22119|22104|22129|22114|22119|22104|50
1607341500000|2020-12-07 11:45:00|22124|22109|22124|22109|22129|22114|22119|22104|35
1607341800000|2020-12-07 11:50:00|22129|22114|22134|22119|22154|22139|22129|22114|255
1607342100000|2020-12-07 11:55:00|22149|22134|22139|22124|22159|22144|22134|22119|109
1607342400000|2020-12-07 12:00:00|22134|22119|22124|22109|22134|22119|22124|22109|54
1607342700000|2020-12-07 12:05:00|22129|22114|22119|22104|22129|22114|22109|22094|52
1607343000000|2020-12-07 12:10:00|22124|22109|22109|22094|22124|22109|22109|22094|34
1607343300000|2020-12-07 12:15:00|22119|22104|22114|22099|22124|22109|22114|22099|27
1607343600000|2020-12-07 12:20:00|22119|22104|22124|22109|22124|22109|22114|22099|29
1607343900000|2020-12-07 12:25:00|22119|22104|22124|22109|22124|22109|22119|22104|24
1607344200000|2020-12-07 12:30:00|22119|22104|22109|22094|22119|22104|22109|22094|67
1607344500000|2020-12-07 12:35:00|22114|22099|22114|22099|22119|22104|22114|22099|23
1607344800000|2020-12-07 12:40:00|22111.8|22096.8|22091.8|22076.8|22111.8|22096.8|22091.8|22076.8|46
1607345100000|2020-12-07 12:45:00|22096.8|22081.8|22106.8|22091.8|22106.8|22091.8|22096.8|22081.8|25
1607345400000|2020-12-07 12:50:00|22111.8|22096.8|22111.8|22096.8|22111.8|22096.8|22106.8|22091.8|42
1607345700000|2020-12-07 12:55:00|22106.8|22091.8|22111.8|22096.8|22121.8|22106.8|22096.8|22081.8|85
1607346000000|2020-12-07 13:00:00|22116.8|22101.8|22096.8|22081.8|22116.8|22101.8|22096.8|22081.8|73
1607346300000|2020-12-07 13:05:00|22101.8|22086.8|22106.8|22091.8|22106.8|22091.8|22101.8|22086.8|43
1607346600000|2020-12-07 13:10:00|22101.8|22086.8|22086.8|22071.8|22101.8|22086.8|22086.8|22071.8|65
1607346900000|2020-12-07 13:15:00|22091.8|22076.8|22106.8|22091.8|22111.8|22096.8|22091.8|22076.8|44
1607347200000|2020-12-07 13:20:00|22101.8|22086.8|22096.8|22081.8|22101.8|22086.8|22096.8|22081.8|51
1607347500000|2020-12-07 13:25:00|22101.8|22086.8|22111.8|22096.8|22111.8|22096.8|22101.8|22086.8|77
1607347800000|2020-12-07 13:30:00|22116.8|22101.8|22106.8|22091.8|22116.8|22101.8|22106.8|22091.8|56
1607348100000|2020-12-07 13:35:00|22101.8|22086.8|22091.8|22076.8|22111.8|22096.8|22081.8|22066.8|245
1607348400000|2020-12-07 13:40:00|22096.8|22081.8|22101.8|22086.8|22106.8|22091.8|22096.8|22081.8|41
1607348700000|2020-12-07 13:45:00|22096.8|22081.8|22091.8|22076.8|22096.8|22081.8|22091.8|22076.8|14
1607349000000|2020-12-07 13:50:00|22096.8|22081.8|22096.8|22081.8|22106.8|22091.8|22096.8|22081.8|53
1607349300000|2020-12-07 13:55:00|22091.8|22076.8|22101.8|22086.8|22101.8|22086.8|22086.8|22071.8|46
1607349600000|2020-12-07 14:00:00|22106.8|22091.8|22121.8|22106.8|22121.8|22106.8|22101.8|22086.8|46
1607349900000|2020-12-07 14:05:00|22126.8|22111.8|22126.8|22111.8|22131.8|22116.8|22121.8|22106.8|31
1607350200000|2020-12-07 14:10:00|22131.8|22116.8|22111.8|22096.8|22131.8|22116.8|22111.8|22096.8|56
1607350500000|2020-12-07 14:15:00|22106.8|22091.8|22116.8|22101.8|22116.8|22101.8|22106.8|22091.8|45
1607350800000|2020-12-07 14:20:00|22121.8|22106.8|22106.8|22091.8|22121.8|22106.8|22106.8|22091.8|37
1607351100000|2020-12-07 14:25:00|22111.8|22096.8|22116.8|22101.8|22116.8|22101.8|22106.8|22091.8|33
1607351400000|2020-12-07 14:30:00|22121.8|22106.8|22101.8|22086.8|22121.8|22106.8|22101.8|22086.8|125
1607351700000|2020-12-07 14:35:00|22096.8|22081.8|22056.8|22041.8|22096.8|22081.8|22056.8|22041.8|161
1607352000000|2020-12-07 14:40:00|22051.8|22036.8|22036.8|22021.8|22051.8|22036.8|22031.8|22016.8|196
1607352300000|2020-12-07 14:45:00|22031.8|22016.8|22036.8|22021.8|22046.8|22031.8|22031.8|22016.8|92
1607352600000|2020-12-07 14:50:00|22031.8|22016.8|22046.8|22031.8|22051.8|22036.8|22026.8|22011.8|73
1607352900000|2020-12-07 14:55:00|22051.8|22036.8|22081.8|22066.8|22081.8|22066.8|22036.8|22021.8|150
1607353200000|2020-12-07 15:00:00|22086.8|22071.8|22046.8|22031.8|22086.8|22071.8|22036.8|22021.8|172
1607353500000|2020-12-07 15:05:00|22041.8|22026.8|22051.8|22036.8|22061.8|22046.8|22031.8|22016.8|108
1607353800000|2020-12-07 15:10:00|22050.3|22035.3|22065.3|22050.3|22075.3|22060.3|22050.3|22035.3|82
1607354100000|2020-12-07 15:15:00|22060.3|22045.3|22055.3|22040.3|22060.3|22045.3|22040.3|22025.3|95
1607354400000|2020-12-07 15:20:00|22060.3|22045.3|22075.3|22060.3|22075.3|22060.3|22060.3|22045.3|78
1607354700000|2020-12-07 15:25:00|22070.3|22055.3|22090.3|22075.3|22095.3|22080.3|22070.3|22055.3|77
1607355000000|2020-12-07 15:30:00|22085.3|22070.3|22100.3|22085.3|22100.3|22085.3|22085.3|22070.3|92
1607355300000|2020-12-07 15:35:00|22095.3|22080.3|22105.3|22090.3|22110.3|22095.3|22095.3|22080.3|72
1607355600000|2020-12-07 15:40:00|22110.3|22095.3|22105.3|22090.3|22110.3|22095.3|22100.3|22085.3|67
1607355900000|2020-12-07 15:45:00|22100.3|22085.3|22105.3|22090.3|22110.3|22095.3|22085.3|22070.3|76
1607356200000|2020-12-07 15:50:00|22100.3|22085.3|22105.3|22090.3|22110.3|22095.3|22100.3|22085.3|51
1607356500000|2020-12-07 15:55:00|22110.3|22095.3|22105.3|22090.3|22110.3|22095.3|22100.3|22085.3|60
1607356800000|2020-12-07 16:00:00|22100.3|22085.3|22090.3|22075.3|22105.3|22090.3|22090.3|22075.3|74
1607357100000|2020-12-07 16:05:00|22095.3|22080.3|22095.3|22080.3|22100.3|22085.3|22085.3|22070.3|341
1607357400000|2020-12-07 16:10:00|22100.3|22085.3|22095.3|22080.3|22100.3|22085.3|22090.3|22075.3|67
1607357700000|2020-12-07 16:15:00|22090.3|22075.3|22115.3|22100.3|22115.3|22100.3|22090.3|22075.3|88
1607358000000|2020-12-07 16:20:00|22110.3|22095.3|22110.3|22095.3|22110.3|22095.3|22105.3|22090.3|144
1607358300000|2020-12-07 16:25:00|22105.3|22090.3|22120.3|22105.3|22120.3|22105.3|22100.3|22085.3|314
1607358600000|2020-12-07 16:30:00|22115.3|22100.3|22120.3|22105.3|22125.3|22110.3|22105.3|22090.3|227
1607358900000|2020-12-07 16:35:00|22125.3|22110.3|22115.3|22100.3|22125.3|22110.3|22110.3|22095.3|160
1607359200000|2020-12-07 16:40:00|22120.3|22105.3|22120.3|22105.3|22120.3|22105.3|22110.3|22095.3|58
1607359500000|2020-12-07 16:45:00|22125.3|22110.3|22130.3|22115.3|22130.3|22115.3|22125.3|22110.3|37
1607359800000|2020-12-07 16:50:00|22125.3|22105.3|22120.3|22100.3|22130.3|22105.3|22115.3|22095.3|11
1607360100000|2020-12-07 16:55:00|22115.3|22095.3|22125.3|22105.3|22135.3|22110.3|22105.3|22090.3|111
1607360400000|2020-12-07 17:00:00|22120.3|22100.3|22130.3|22110.3|22135.3|22110.3|22115.3|22095.3|11
1607360700000|2020-12-07 17:05:00|22135.3|22105.3|22135.3|22115.3|22140.3|22115.3|22130.3|22105.3|6
1607361000000|2020-12-07 17:10:00|22140.3|22120.3|22145.3|22125.3|22150.3|22130.3|22135.3|22120.3|42
1607361300000|2020-12-07 17:15:00|22140.3|22120.3|22140.3|22115.3|22145.3|22120.3|22135.3|22115.3|20
1607361600000|2020-12-07 17:20:00|22135.3|22110.3|22130.3|22110.3|22140.3|22115.3|22130.3|22110.3|5
1607361900000|2020-12-07 17:25:00|22135.3|22115.3|22135.3|22110.3|22135.3|22115.3|22130.3|22110.3|12
1607362200000|2020-12-07 17:30:00|22130.3|22115.3|22130.3|22110.3|22130.3|22115.3|22130.3|22110.3|1
1607362500000|2020-12-07 17:35:00|22135.3|22115.3|22140.3|22120.3|22140.3|22120.3|22130.3|22115.3|22
1607362800000|2020-12-07 17:40:00|22135.3|22115.3|22140.3|22120.3|22140.3|22120.3|22135.3|22110.3|16
1607363100000|2020-12-07 17:45:00|22145.3|22125.3|22140.3|22120.3|22145.3|22125.3|22140.3|22115.3|2
1607363400000|2020-12-07 17:50:00|22145.3|22125.3|22140.3|22120.3|22145.3|22125.3|22140.3|22120.3|2
1607363700000|2020-12-07 17:55:00|22135.3|22115.3|22135.3|22115.3|22140.3|22120.3|22135.3|22115.3|20
1607364000000|2020-12-07 18:00:00|22130.3|22110.3|22130.3|22110.3|22130.3|22110.3|22125.3|22105.3|6
1607364300000|2020-12-07 18:05:00|22125.3|22105.3|22130.3|22110.3|22135.3|22110.3|22125.3|22105.3|25
1607364600000|2020-12-07 18:10:00|22125.3|22105.3|22115.3|22095.3|22130.3|22110.3|22115.3|22095.3|6
1607364900000|2020-12-07 18:15:00|22120.3|22100.3|22125.3|22105.3|22125.3|22105.3|22115.3|22100.3|1
1607365200000|2020-12-07 18:20:00|22130.3|22100.3|22130.3|22110.3|22130.3|22110.3|22130.3|22100.3|1
1607365500000|2020-12-07 18:25:00|22125.3|22105.3|22125.3|22105.3|22130.3|22105.3|22125.3|22105.3|2
1607365800000|2020-12-07 18:30:00|22130.3|22100.3|22125.3|22100.3|22130.3|22105.3|22125.3|22100.3|6
1607366100000|2020-12-07 18:35:00|22130.3|22105.3|22115.3|22095.3|22130.3|22110.3|22115.3|22095.3|23
1607366400000|2020-12-07 18:40:00|22120.3|22090.3|22105.3|22085.3|22120.3|22090.3|22105.3|22080.3|23
1607366700000|2020-12-07 18:45:00|22100.3|22080.3|22095.3|22075.3|22105.3|22080.3|22095.3|22075.3|15
1607367000000|2020-12-07 18:50:00|22090.3|22070.3|22110.3|22085.3|22110.3|22085.3|22090.3|22070.3|18
1607367300000|2020-12-07 18:55:00|22105.3|22080.3|22105.3|22085.3|22115.3|22090.3|22100.3|22080.3|6
1607367600000|2020-12-07 19:00:00|22100.3|22080.3|22100.3|22080.3|22105.3|22080.3|22090.3|22070.3|7
1607367900000|2020-12-07 19:05:00|22095.3|22075.3|22110.3|22090.3|22110.3|22090.3|22095.3|22075.3|2
1607368200000|2020-12-07 19:10:00|22105.3|22085.3|22100.3|22080.3|22110.3|22090.3|22095.3|22075.3|14
1607368500000|2020-12-07 19:15:00|22095.3|22075.3|22100.3|22080.3|22105.3|22085.3|22090.3|22070.3|5
1607368800000|2020-12-07 19:20:00|22105.3|22085.3|22105.3|22080.3|22105.3|22085.3|22100.3|22080.3|9
1607369100000|2020-12-07 19:25:00|22100.3|22085.3|22105.3|22090.3|22110.3|22090.3|22100.3|22080.3|8
1607369400000|2020-12-07 19:30:00|22100.3|22085.3|22100.3|22085.3|22100.3|22085.3|22100.3|22085.3|4
1607369700000|2020-12-07 19:35:00|22105.3|22090.3|22105.3|22090.3|22105.3|22090.3|22105.3|22090.3|8
1607370000000|2020-12-07 19:40:00|22100.3|22085.3|22100.3|22085.3|22100.3|22085.3|22100.3|22085.3|4
1607370600000|2020-12-07 19:50:00|22105.3|22090.3|22100.3|22085.3|22105.3|22090.3|22100.3|22085.3|4
1607370900000|2020-12-07 19:55:00|22105.3|22090.3|22105.3|22090.3|22105.3|22090.3|22105.3|22090.3|8
1607371200000|2020-12-07 20:00:00|22100.3|22085.3|22110.3|22095.3|22115.3|22100.3|22100.3|22085.3|17
1607371500000|2020-12-07 20:05:00|22105.3|22090.3|22110.3|22095.3|22110.3|22095.3|22105.3|22090.3|3
1607371800000|2020-12-07 20:10:00|22105.3|22090.3|22105.3|22090.3|22105.3|22090.3|22105.3|22090.3|4
1607372100000|2020-12-07 20:15:00|22110.3|22095.3|22110.3|22095.3|22110.3|22095.3|22110.3|22095.3|7
1607372400000|2020-12-07 20:20:00|22115.3|22100.3|22115.3|22100.3|22115.3|22100.3|22115.3|22100.3|2
1607372700000|2020-12-07 20:25:00|22110.3|22095.3|22110.3|22095.3|22110.3|22095.3|22110.3|22095.3|4
1607373000000|2020-12-07 20:30:00|22115.3|22100.3|22120.3|22105.3|22120.3|22105.3|22115.3|22100.3|4
1607373300000|2020-12-07 20:35:00|22125.3|22110.3|22105.3|22090.3|22125.3|22110.3|22105.3|22090.3|14
1607373600000|2020-12-07 20:40:00|22100.3|22085.3|22085.3|22070.3|22100.3|22085.3|22085.3|22070.3|30
1607373900000|2020-12-07 20:45:00|22090.3|22075.3|22080.3|22065.3|22095.3|22080.3|22080.3|22065.3|23
1607374200000|2020-12-07 20:50:00|22090.3|22075.3|22095.3|22080.3|22095.3|22080.3|22090.3|22075.3|16
1607374500000|2020-12-07 20:55:00|22110.3|22095.3|22100.3|22085.3|22115.3|22100.3|22100.3|22085.3|17
1607374800000|2020-12-07 21:00:00|22113|22073|22107.9|22067.9|22128|22088|22104.8|22064.8|0
1607375100000|2020-12-07 21:05:00|22108.1|22068.1|22112.1|22072.1|22113.4|22073.4|22096.7|22056.7|0
1607375400000|2020-12-07 21:10:00|22111.9|22071.9|22111.7|22071.7|22115.3|22075.3|22104|22064|0
1607375700000|2020-12-07 21:15:00|22111.5|22071.5|22113|22073|22114.1|22074.1|22111.5|22071.5|0
1607376000000|2020-12-07 21:20:00|22113.5|22073.5|22113|22073|22113.5|22073.5|22113|22073|0
1607376300000|2020-12-07 21:25:00|22113.5|22073.5|22109.2|22069.2|22113.5|22073.5|22109.2|22069.2|0
1607376600000|2020-12-07 21:30:00|22108.7|22068.7|22112.5|22072.5|22112.5|22072.5|22104.4|22064.4|0
1607376900000|2020-12-07 21:35:00|22112.3|22072.3|22104.4|22064.4|22112.5|22072.5|22104.4|22064.4|0
1607377200000|2020-12-07 21:40:00|22104.6|22064.6|22101.9|22061.9|22106.9|22066.9|22100.6|22060.6|0
1607377500000|2020-12-07 21:45:00|22101.4|22061.4|22078.7|22038.7|22101.4|22061.4|22077.5|22037.5|0
1607377800000|2020-12-07 21:50:00|22078.5|22038.5|22072.4|22032.4|22081.8|22041.8|22066.8|22026.8|0
1607378100000|2020-12-07 21:55:00|22072.2|22032.2|22047.4|22007.4|22072.4|22032.4|22036.7|21996.7|0
1607378400000|2020-12-07 22:00:00|22049|22009|22047.4|22007.4|22049|22009|22044.3|22004.3|0
1607378700000|2020-12-07 22:05:00|22047.9|22007.9|22045.4|22005.4|22049|22009|22045.4|22005.4|0
1607379000000|2020-12-07 22:10:00|22044.9|22004.9|22047.5|22007.5|22049.6|22009.6|22043.9|22003.9|0
1607379300000|2020-12-07 22:15:00|22048.1|22008.1|22049.1|22009.1|22049.1|22009.1|22048.1|22008.1|0
1607379600000|2020-12-07 22:20:00|22050.1|22010.1|22050.7|22010.7|22051.7|22011.7|22050.1|22010.1|0
1607379900000|2020-12-07 22:25:00|22051.2|22011.2|22051.7|22011.7|22053.8|22013.8|22050.7|22010.7|0
1607380200000|2020-12-07 22:30:00|22052.2|22012.2|22052.2|22012.2|22052.2|22012.2|22051.7|22011.7|0
1607380500000|2020-12-07 22:35:00|22052.8|22012.8|22053.8|22013.8|22054.3|22014.3|22052.8|22012.8|0
1607380800000|2020-12-07 22:40:00|22054.3|22014.3|22054.8|22014.8|22055.9|22015.9|22053.3|22013.3|0
1607381100000|2020-12-07 22:45:00|22054.3|22014.3|22054.3|22014.3|22054.3|22014.3|22054.3|22014.3|0
1607381400000|2020-12-07 22:50:00|22053.8|22013.8|22053.8|22013.8|22053.8|22013.8|22053.8|22013.8|0
1607381700000|2020-12-07 22:55:00|22054.3|22014.3|22051.2|22011.2|22054.8|22014.8|22051.2|22011.2|0
1607382000000|2020-12-07 23:00:00|22051.6|22011.6|22054|22014|22059.1|22019.1|22049|22009|0
1607382300000|2020-12-07 23:05:00|22054.2|22014.2|22054|22014|22056.5|22016.5|22054|22014|0
1607382600000|2020-12-07 23:10:00|22053.8|22013.8|22052.7|22012.7|22054|22014|22050.3|22010.3|0
1607382900000|2020-12-07 23:15:00|22052.9|22012.9|22052.7|22012.7|22054|22014|22050.3|22010.3|0
1607383200000|2020-12-07 23:20:00|22052.9|22012.9|22052.7|22012.7|22054|22014|22051.5|22011.5|0
1607383500000|2020-12-07 23:25:00|22052.8|22012.8|22052.7|22012.7|22054|22014|22052.7|22012.7|0
1607383800000|2020-12-07 23:30:00|22052.9|22012.9|22060.9|22020.9|22062.1|22022.1|22052.9|22012.9|0
1607384100000|2020-12-07 23:35:00|22060.6|22020.6|22060.9|22020.9|22062.1|22022.1|22059.1|22019.1|0
1607384400000|2020-12-07 23:40:00|22060.6|22020.6|22063.4|22023.4|22063.4|22023.4|22059.1|22019.1|0
1607384700000|2020-12-07 23:45:00|22063.2|22023.2|22056.5|22016.5|22063.4|22023.4|22056.5|22016.5|0
1607385000000|2020-12-07 23:50:00|22056.7|22016.7|22052.7|22012.7|22060.9|22020.9|22048.4|22008.4|0
1607385300000|2020-12-07 23:55:00|22052.9|22012.9|22058.3|22018.3|22059.6|22019.6|22052.1|22012.1|0
1607385600000|2020-12-08 00:00:00|22058.1|22018.1|22037.8|21997.8|22058.1|22018.1|22031.4|21991.4|0
1607385900000|2020-12-08 00:05:00|22038|21998|22039|21999|22044.6|22004.6|22036.5|21996.5|0
1607386200000|2020-12-08 00:10:00|22039.1|21999.1|22042.1|22002.1|22048.4|22008.4|22039|21999|0
1607386500000|2020-12-08 00:15:00|22041.9|22001.9|22052.5|22012.5|22064.3|22024.3|22040.8|22000.8|0
1607386800000|2020-12-08 00:20:00|22052.4|22012.4|22062.5|22022.5|22064.2|22024.2|22052.3|22012.3|0
1607387100000|2020-12-08 00:25:00|22064.2|22024.2|22063.8|22023.8|22070.1|22030.1|22058.1|22018.1|0
1607387400000|2020-12-08 00:30:00|22063.9|22023.9|22082.3|22042.3|22082.3|22042.3|22063.9|22023.9|0
1607387700000|2020-12-08 00:35:00|22082.2|22042.2|22078.9|22038.9|22082.3|22042.3|22076.1|22036.1|0
1607388000000|2020-12-08 00:40:00|22079|22039|22076.1|22036.1|22082|22042|22076|22036|0
1607388300000|2020-12-08 00:45:00|22076|22036|22096.9|22056.9|22096.9|22056.9|22076|22036|0
1607388600000|2020-12-08 00:50:00|22096.7|22056.7|22090.7|22050.7|22096.7|22056.7|22085.3|22045.3|0
1607388900000|2020-12-08 00:55:00|22090.8|22050.8|22096.7|22056.7|22096.9|22056.9|22078.8|22038.8|0
1607389200000|2020-12-08 01:00:00|22096.6|22056.6|22108.6|22068.6|22108.9|22068.9|22090.9|22050.9|0
1607389500000|2020-12-08 01:05:00|22108.5|22068.5|22102.8|22062.8|22114.5|22074.5|22102.5|22062.5|0
1607389800000|2020-12-08 01:10:00|22102.9|22062.9|22102.3|22062.3|22108.6|22068.6|22102.3|22062.3|0
1607390100000|2020-12-08 01:15:00|22102.2|22062.2|22090.3|22050.3|22102.5|22062.5|22090.3|22050.3|0
1607390400000|2020-12-08 01:20:00|22090.1|22050.1|22090|22050|22096.1|22056.1|22089.8|22049.8|0
1607390700000|2020-12-08 01:25:00|22089.8|22049.8|22072.4|22032.4|22101.6|22061.6|22066.2|22026.2|0
1607391000000|2020-12-08 01:30:00|22072.2|22032.2|22078.2|22038.2|22084.3|22044.3|22066.2|22026.2|0
1607391300000|2020-12-08 01:35:00|22079.3|22039.3|22095.8|22055.8|22096|22056|22078.2|22038.2|0
1607391600000|2020-12-08 01:40:00|22096|22056|22101.4|22061.4|22101.4|22061.4|22090.1|22050.1|0
1607391900000|2020-12-08 01:45:00|22101.3|22061.3|22107.3|22067.3|22107.3|22067.3|22101.1|22061.1|0
1607392200000|2020-12-08 01:50:00|22107.1|22067.1|22100.8|22060.8|22107.3|22067.3|22100.8|22060.8|0
1607392500000|2020-12-08 01:55:00|22099.8|22059.8|22088.9|22048.9|22099.8|22059.8|22083.2|22043.2|0
1607392800000|2020-12-08 02:00:00|22088.8|22048.8|22088.9|22048.9|22095|22055|22083.1|22043.1|0
1607393100000|2020-12-08 02:05:00|22088.8|22048.8|22088.8|22048.8|22088.9|22048.9|22082.6|22042.6|0
1607393400000|2020-12-08 02:10:00|22086.7|22046.7|22082.9|22042.9|22089.2|22049.2|22082.8|22042.8|0
1607393700000|2020-12-08 02:15:00|22082.8|22042.8|22083.2|22043.2|22083.2|22043.2|22076.8|22036.8|0
1607394000000|2020-12-08 02:20:00|22084.3|22044.3|22089|22049|22089.1|22049.1|22083.1|22043.1|0
1607394300000|2020-12-08 02:25:00|22089.1|22049.1|22094.5|22054.5|22094.7|22054.7|22088.8|22048.8|0
1607394600000|2020-12-08 02:30:00|22094.4|22054.4|22100.2|22060.2|22100.2|22060.2|22094.2|22054.2|0
1607394900000|2020-12-08 02:35:00|22100.1|22060.1|22088.7|22048.7|22100.2|22060.2|22088.5|22048.5|0
1607395200000|2020-12-08 02:40:00|22088.8|22048.8|22089|22049|22094.5|22054.5|22088.7|22048.7|0
1607395500000|2020-12-08 02:45:00|22088.9|22048.9|22094.7|22054.7|22094.7|22054.7|22088.8|22048.8|0
1607395800000|2020-12-08 02:50:00|22094.6|22054.6|22094.2|22054.2|22100.4|22060.4|22094.2|22054.2|0
1607396100000|2020-12-08 02:55:00|22096.3|22056.3|22100.1|22060.1|22100.2|22060.2|22096.3|22056.3|0
1607396400000|2020-12-08 03:00:00|22100.2|22060.2|22106|22066|22106|22066|22100.1|22060.1|0
1607396700000|2020-12-08 03:05:00|22105.8|22065.8|22099.9|22059.9|22105.8|22065.8|22099.9|22059.9|0
1607397000000|2020-12-08 03:10:00|22099.8|22059.8|22093.5|22053.5|22099.8|22059.8|22087.6|22047.6|0
1607397300000|2020-12-08 03:15:00|22093.6|22053.6|22093.3|22053.3|22099.2|22059.2|22090.5|22050.5|0
1607397600000|2020-12-08 03:20:00|22093.5|22053.5|22081.7|22041.7|22093.5|22053.5|22081.4|22041.4|0
1607397900000|2020-12-08 03:25:00|22081.8|22041.8|22082|22042|22087.6|22047.6|22081.7|22041.7|0
1607398200000|2020-12-08 03:30:00|22081.9|22041.9|22087.9|22047.9|22087.9|22047.9|22076.3|22036.3|0
1607398500000|2020-12-08 03:35:00|22086.9|22046.9|22082.5|22042.5|22088.4|22048.4|22082.3|22042.3|0
1607398800000|2020-12-08 03:40:00|22082.3|22042.3|22082.2|22042.2|22082.3|22042.3|22076.5|22036.5|0
1607399100000|2020-12-08 03:45:00|22082.3|22042.3|22082.8|22042.8|22085.6|22045.6|22082.2|22042.2|0
1607399400000|2020-12-08 03:50:00|22082.6|22042.6|22088.4|22048.4|22088.4|22048.4|22082.3|22042.3|0
1607399700000|2020-12-08 03:55:00|22088.2|22048.2|22094.2|22054.2|22094.4|22054.4|22088.2|22048.2|0
1607400000000|2020-12-08 04:00:00|22094.4|22054.4|22094.5|22054.5|22094.5|22054.5|22094.2|22054.2|0
1607400300000|2020-12-08 04:05:00|22094.7|22054.7|22106.9|22066.9|22107|22067|22094.5|22054.5|0
1607400600000|2020-12-08 04:10:00|22107|22067|22106.6|22066.6|22107.2|22067.2|22103.6|22063.6|0
1607400900000|2020-12-08 04:15:00|22106.5|22066.5|22100.7|22060.7|22106.6|22066.6|22100.4|22060.4|0
1607401200000|2020-12-08 04:20:00|22100.5|22060.5|22106.4|22066.4|22106.6|22066.6|22100.5|22060.5|0
1607401500000|2020-12-08 04:25:00|22106.5|22066.5|22106.4|22066.4|22106.6|22066.6|22106.3|22066.3|0
1607401800000|2020-12-08 04:30:00|22106.6|22066.6|22112.4|22072.4|22112.6|22072.6|22106.4|22066.4|0
1607402100000|2020-12-08 04:35:00|22111.4|22071.4|22112.4|22072.4|22112.5|22072.5|22106.7|22066.7|0
1607402400000|2020-12-08 04:40:00|22112.5|22072.5|22106.7|22066.7|22112.6|22072.6|22106.7|22066.7|0
1607402700000|2020-12-08 04:45:00|22106.9|22066.9|22106.4|22066.4|22107|22067|22106.4|22066.4|0
1607403000000|2020-12-08 04:50:00|22106.6|22066.6|22106.4|22066.4|22106.6|22066.6|22106.4|22066.4|0
1607403300000|2020-12-08 04:55:00|22106.6|22066.6|22106.7|22066.7|22106.9|22066.9|22106.4|22066.4|0
1607403600000|2020-12-08 05:00:00|22106.9|22066.9|22106.9|22066.9|22112.7|22072.7|22106.7|22066.7|0
1607403900000|2020-12-08 05:05:00|22107|22067|22107.2|22067.2|22107.2|22067.2|22106.9|22066.9|0
1607404200000|2020-12-08 05:10:00|22107.5|22067.5|22112.9|22072.9|22113|22073|22107|22067|0
1607404500000|2020-12-08 05:15:00|22113|22073|22113|22073|22113.2|22073.2|22112.9|22072.9|0
1607404800000|2020-12-08 05:20:00|22113.1|22073.1|22118.9|22078.9|22118.9|22078.9|22112.9|22072.9|0
1607405100000|2020-12-08 05:25:00|22118.7|22078.7|22118.1|22078.1|22118.7|22078.7|22112.9|22072.9|0
1607405400000|2020-12-08 05:30:00|22118.3|22078.3|22112.6|22072.6|22118.6|22078.6|22112.6|22072.6|0
1607405700000|2020-12-08 05:35:00|22112.7|22072.7|22107|22067|22113|22073|22107|22067|0
1607406000000|2020-12-08 05:40:00|22107.2|22067.2|22107.3|22067.3|22113.2|22073.2|22107|22067|0
1607406300000|2020-12-08 05:45:00|22107.2|22067.2|22101.7|22061.7|22107.5|22067.5|22101.4|22061.4|0
1607406600000|2020-12-08 05:50:00|22104.5|22064.5|22107.2|22067.2|22107.3|22067.3|22101.4|22061.4|0
1607406900000|2020-12-08 05:55:00|22107|22067|22102|22062|22107.8|22067.8|22101.8|22061.8|0
1607407200000|2020-12-08 06:00:00|22101.8|22061.8|22131.3|22091.3|22131.3|22091.3|22101.8|22061.8|0
1607407500000|2020-12-08 06:05:00|22131.2|22091.2|22125.6|22085.6|22131.6|22091.6|22125.5|22085.5|0
1607407800000|2020-12-08 06:10:00|22125.5|22085.5|22113.6|22073.6|22125.5|22085.5|22113.4|22073.4|0
1607408100000|2020-12-08 06:15:00|22113.7|22073.7|22108.1|22068.1|22113.9|22073.9|22108|22068|0
1607408400000|2020-12-08 06:20:00|22108|22068|22102.1|22062.1|22108.1|22068.1|22096.6|22056.6|0
1607408700000|2020-12-08 06:25:00|22100|22060|22090.7|22050.7|22100|22060|22090.5|22050.5|0
1607409000000|2020-12-08 06:30:00|22092.8|22052.8|22096.1|22056.1|22096.6|22056.6|22092.8|22052.8|0
1607409300000|2020-12-08 06:35:00|22096|22056|22090.4|22050.4|22096|22056|22090.2|22050.2|0
1607409600000|2020-12-08 06:40:00|22089.4|22049.4|22084.2|22044.2|22090.4|22050.4|22084.1|22044.1|0
1607409900000|2020-12-08 06:45:00|22084.1|22044.1|22077.9|22037.9|22084.1|22044.1|22077.8|22037.8|0
1607410200000|2020-12-08 06:50:00|22077.8|22037.8|22078.4|22038.4|22078.5|22038.5|22072.5|22032.5|0
1607410500000|2020-12-08 06:55:00|22078.5|22038.5|22084.1|22044.1|22084.2|22044.2|22075.1|22035.1|0
1607410800000|2020-12-08 07:00:00|22085.1|22045.1|22075.3|22060.3|22101.2|22085.3|22060.3|22043.6|18
1607411100000|2020-12-08 07:05:00|22070.3|22055.3|22055.3|22040.3|22070.3|22055.3|22055.3|22040.3|8
1607411400000|2020-12-08 07:10:00|22050.3|22035.3|22050.3|22035.3|22050.3|22035.3|22050.3|22035.3|8
1607411700000|2020-12-08 07:15:00|22055.3|22040.3|22040.3|22025.3|22055.3|22040.3|22040.3|22025.3|8
1607412000000|2020-12-08 07:20:00|22050.3|22035.3|22065.3|22050.3|22065.3|22050.3|22050.3|22035.3|26
1607412300000|2020-12-08 07:25:00|22060.3|22045.3|22050.3|22035.3|22060.3|22045.3|22050.3|22035.3|9
1607412600000|2020-12-08 07:30:00|22045.3|22030.3|22040.3|22025.3|22050.3|22035.3|22040.3|22025.3|25
1607412900000|2020-12-08 07:35:00|22045.3|22030.3|22045.3|22030.3|22045.3|22030.3|22045.3|22030.3|3
1607413200000|2020-12-08 07:40:00|22040.3|22025.3|22030.3|22015.3|22045.3|22030.3|22030.3|22015.3|27
1607413500000|2020-12-08 07:45:00|22040.3|22025.3|22015.3|22000.3|22040.3|22025.3|22015.3|22000.3|52
1607413800000|2020-12-08 07:50:00|22010.3|21995.3|22025.3|22010.3|22030.3|22015.3|22005.3|21990.3|75
1607414100000|2020-12-08 07:55:00|22020.3|22005.3|22015.3|22000.3|22030.3|22015.3|22005.3|21990.3|107
1607414400000|2020-12-08 08:00:00|22020.3|22005.3|22070.3|22055.3|22085.3|22070.3|22015.3|22000.3|421
1607414700000|2020-12-08 08:05:00|22075.3|22060.3|22080.3|22065.3|22095.3|22080.3|22065.3|22050.3|282
1607415000000|2020-12-08 08:10:00|22075.3|22060.3|22105.3|22090.3|22105.3|22090.3|22060.3|22045.3|141
1607415300000|2020-12-08 08:15:00|22110.3|22095.3|22095.3|22080.3|22110.3|22095.3|22095.3|22080.3|91
1607415600000|2020-12-08 08:20:00|22100.3|22085.3|22100.3|22085.3|22110.3|22095.3|22090.3|22075.3|144
1607415900000|2020-12-08 08:25:00|22095.3|22080.3|22095.3|22080.3|22105.3|22090.3|22085.3|22070.3|98
1607416200000|2020-12-08 08:30:00|22090.3|22075.3|22080.3|22065.3|22090.3|22075.3|22060.3|22045.3|165
1607416500000|2020-12-08 08:35:00|22090.3|22075.3|22055.3|22040.3|22090.3|22075.3|22050.3|22035.3|237
1607416800000|2020-12-08 08:40:00|22058.7|22043.7|22063.7|22048.7|22078.7|22063.7|22048.7|22033.7|236
1607417100000|2020-12-08 08:45:00|22058.7|22043.7|22063.7|22048.7|22073.7|22058.7|22058.7|22043.7|100
1607417400000|2020-12-08 08:50:00|22058.7|22043.7|22073.7|22058.7|22073.7|22058.7|22058.7|22043.7|71
1607417700000|2020-12-08 08:55:00|22068.7|22053.7|22068.7|22053.7|22088.7|22073.7|22068.7|22053.7|68
1607418000000|2020-12-08 09:00:00|22073.7|22058.7|22093.7|22078.7|22093.7|22078.7|22073.7|22058.7|74
1607418300000|2020-12-08 09:05:00|22088.7|22073.7|22083.7|22068.7|22093.7|22078.7|22073.7|22058.7|94
1607418600000|2020-12-08 09:10:00|22088.7|22073.7|22078.7|22063.7|22088.7|22073.7|22078.7|22063.7|23
1607418900000|2020-12-08 09:15:00|22083.7|22068.7|22068.7|22053.7|22083.7|22068.7|22063.7|22048.7|43
1607419200000|2020-12-08 09:20:00|22063.7|22048.7|22048.7|22033.7|22063.7|22048.7|22048.7|22033.7|62
1607419500000|2020-12-08 09:25:00|22043.7|22028.7|22043.7|22028.7|22058.7|22043.7|22043.7|22028.7|51
1607419800000|2020-12-08 09:30:00|22048.7|22033.7|22033.7|22018.7|22048.7|22033.7|22033.7|22018.7|102
1607420100000|2020-12-08 09:35:00|22028.7|22013.7|21993.7|21978.7|22028.7|22013.7|21988.7|21973.7|310
1607420400000|2020-12-08 09:40:00|21998.7|21983.7|22003.7|21988.7|22003.7|21988.7|21993.7|21978.7|100
1607420700000|2020-12-08 09:45:00|21998.7|21983.7|21998.7|21983.7|22003.7|21988.7|21998.7|21983.7|65
1607421000000|2020-12-08 09:50:00|22003.7|21988.7|22003.7|21988.7|22008.7|21993.7|21998.7|21983.7|66
1607421300000|2020-12-08 09:55:00|22008.7|21993.7|22008.7|21993.7|22013.7|21998.7|22008.7|21993.7|46
1607421600000|2020-12-08 10:00:00|22003.7|21988.7|22008.7|21993.7|22018.7|22003.7|22003.7|21988.7|187
1607421900000|2020-12-08 10:05:00|22003.7|21988.7|22003.7|21988.7|22003.7|21988.7|21998.7|21983.7|75
1607422200000|2020-12-08 10:10:00|22008.7|21993.7|22013.7|21998.7|22013.7|21998.7|22003.7|21988.7|62
1607422500000|2020-12-08 10:15:00|22008.7|21993.7|22008.7|21993.7|22008.7|21993.7|22008.7|21993.7|116
1607422800000|2020-12-08 10:20:00|22003.7|21988.7|21998.7|21983.7|22003.7|21988.7|21998.7|21983.7|52
1607423100000|2020-12-08 10:25:00|22003.7|21988.7|21988.7|21973.7|22008.7|21993.7|21988.7|21973.7|89
1607423400000|2020-12-08 10:30:00|21993.7|21978.7|21958.7|21943.7|21993.7|21978.7|21958.7|21943.7|158
1607423700000|2020-12-08 10:35:00|21963.7|21948.7|21973.7|21958.7|21973.7|21958.7|21948.7|21933.7|244
1607424000000|2020-12-08 10:40:00|21978.7|21963.7|21983.7|21968.7|21983.7|21968.7|21973.7|21958.7|64
1607424300000|2020-12-08 10:45:00|21978.7|21963.7|21968.7|21953.7|21983.7|21968.7|21968.7|21953.7|35
1607424600000|2020-12-08 10:50:00|21973.7|21958.7|21973.7|21958.7|21988.7|21973.7|21973.7|21958.7|68
1607424900000|2020-12-08 10:55:00|21978.7|21963.7|21968.7|21953.7|21978.7|21963.7|21963.7|21948.7|66
1607425200000|2020-12-08 11:00:00|21963.7|21948.7|21958.7|21943.7|21963.7|21948.7|21948.7|21933.7|142
1607425500000|2020-12-08 11:05:00|21963.7|21948.7|21958.7|21943.7|21973.7|21958.7|21948.7|21933.7|120
1607425800000|2020-12-08 11:10:00|21963.7|21948.7|21958.7|21943.7|21963.7|21948.7|21958.7|21943.7|45
1607426100000|2020-12-08 11:15:00|21953.7|21938.7|21943.7|21928.7|21953.7|21938.7|21938.7|21923.7|110
1607426400000|2020-12-08 11:20:00|21938.7|21923.7|21968.7|21953.7|21968.7|21953.7|21938.7|21923.7|51
1607426700000|2020-12-08 11:25:00|21973.7|21958.7|21973.7|21958.7|21983.7|21968.7|21973.7|21958.7|29
1607427000000|2020-12-08 11:30:00|21968.7|21953.7|21968.7|21953.7|21973.7|21958.7|21963.7|21948.7|50
1607427300000|2020-12-08 11:35:00|21973.7|21958.7|21968.7|21953.7|21973.7|21958.7|21968.7|21953.7|15
1607427600000|2020-12-08 11:40:00|21973.7|21958.7|21953.7|21938.7|21973.7|21958.7|21953.7|21938.7|77
1607427900000|2020-12-08 11:45:00|21948.7|21933.7|21928.7|21913.7|21948.7|21933.7|21923.7|21908.7|199
1607428200000|2020-12-08 11:50:00|21923.7|21908.7|21918.7|21903.7|21923.7|21908.7|21913.7|21898.7|150
1607428500000|2020-12-08 11:55:00|21923.7|21908.7|21918.7|21903.7|21923.7|21908.7|21913.7|21898.7|74
1607428800000|2020-12-08 12:00:00|21923.7|21908.7|21928.7|21913.7|21928.7|21913.7|21913.7|21898.7|58
1607429100000|2020-12-08 12:05:00|21933.7|21918.7|21913.7|21898.7|21933.7|21918.7|21913.7|21898.7|51
1607429400000|2020-12-08 12:10:00|21918.7|21903.7|21918.7|21903.7|21918.7|21903.7|21903.7|21888.7|112
1607429700000|2020-12-08 12:15:00|21923.7|21908.7|21933.7|21918.7|21933.7|21918.7|21918.7|21903.7|43
1607430000000|2020-12-08 12:20:00|21938.7|21923.7|21938.7|21923.7|21938.7|21923.7|21933.7|21918.7|14
1607430300000|2020-12-08 12:25:00|21943.7|21928.7|21943.7|21928.7|21943.7|21928.7|21938.7|21923.7|37
1607430600000|2020-12-08 12:30:00|21948.7|21933.7|21948.7|21933.7|21953.7|21938.7|21943.7|21928.7|43
1607430900000|2020-12-08 12:35:00|21953.7|21938.7|21953.7|21938.7|21953.7|21938.7|21948.7|21933.7|73
1607431200000|2020-12-08 12:40:00|21952.7|21937.7|21962.7|21947.7|21962.7|21947.7|21947.7|21932.7|50
1607431500000|2020-12-08 12:45:00|21967.7|21952.7|21967.7|21952.7|21977.7|21962.7|21957.7|21942.7|53
1607431800000|2020-12-08 12:50:00|21972.7|21957.7|21972.7|21957.7|21972.7|21957.7|21967.7|21952.7|32
1607432100000|2020-12-08 12:55:00|21977.7|21962.7|21972.7|21957.7|21977.7|21962.7|21972.7|21957.7|23
1607432400000|2020-12-08 13:00:00|21967.7|21952.7|21982.7|21967.7|21982.7|21967.7|21962.7|21947.7|56
1607432700000|2020-12-08 13:05:00|21977.7|21962.7|21967.7|21952.7|21977.7|21962.7|21967.7|21952.7|70
1607433000000|2020-12-08 13:10:00|21962.7|21947.7|21977.7|21962.7|21977.7|21962.7|21962.7|21947.7|22
1607433300000|2020-12-08 13:15:00|21982.7|21967.7|21992.7|21977.7|22002.7|21987.7|21977.7|21962.7|127
1607433600000|2020-12-08 13:20:00|21997.7|21982.7|21997.7|21982.7|22012.7|21997.7|21997.7|21982.7|81
1607433900000|2020-12-08 13:25:00|22002.7|21987.7|22012.7|21997.7|22017.7|22002.7|21997.7|21982.7|352
1607434200000|2020-12-08 13:30:00|22007.7|21992.7|22012.7|21997.7|22022.7|22007.7|22007.7|21992.7|69
1607434500000|2020-12-08 13:35:00|22007.7|21992.7|22007.7|21992.7|22022.7|22007.7|22007.7|21992.7|63
1607434800000|2020-12-08 13:40:00|22002.7|21987.7|21992.7|21977.7|22012.7|21997.7|21987.7|21972.7|186
1607435100000|2020-12-08 13:45:00|21997.7|21982.7|21992.7|21977.7|21997.7|21982.7|21992.7|21977.7|41
1607435400000|2020-12-08 13:50:00|21987.7|21972.7|21977.7|21962.7|21987.7|21972.7|21977.7|21962.7|58
1607435700000|2020-12-08 13:55:00|21982.7|21967.7|21987.7|21972.7|21987.7|21972.7|21972.7|21957.7|33
1607436000000|2020-12-08 14:00:00|21992.7|21977.7|21967.7|21952.7|21992.7|21977.7|21962.7|21947.7|44
1607436300000|2020-12-08 14:05:00|21962.7|21947.7|21957.7|21942.7|21967.7|21952.7|21952.7|21937.7|51
1607436600000|2020-12-08 14:10:00|21952.7|21937.7|21962.7|21947.7|21962.7|21947.7|21947.7|21932.7|57
1607436900000|2020-12-08 14:15:00|21967.7|21952.7|21947.7|21932.7|21967.7|21952.7|21947.7|21932.7|140
1607437200000|2020-12-08 14:20:00|21952.7|21937.7|21952.7|21937.7|21957.7|21942.7|21947.7|21932.7|156
1607437500000|2020-12-08 14:25:00|21947.7|21932.7|21962.7|21947.7|21962.7|21947.7|21947.7|21932.7|18
1607437800000|2020-12-08 14:30:00|21967.7|21952.7|21987.7|21972.7|21992.7|21977.7|21967.7|21952.7|88
1607438100000|2020-12-08 14:35:00|21992.7|21977.7|22007.7|21992.7|22007.7|21992.7|21992.7|21977.7|77
1607438400000|2020-12-08 14:40:00|22012.7|21997.7|22027.7|22012.7|22027.7|22012.7|22012.7|21997.7|106
1607438700000|2020-12-08 14:45:00|22037.7|22022.7|22037.7|22022.7|22042.7|22027.7|22027.7|22012.7|155
1607439000000|2020-12-08 14:50:00|22042.7|22027.7|22032.7|22017.7|22042.7|22027.7|22032.7|22017.7|118
1607439300000|2020-12-08 14:55:00|22037.7|22022.7|22042.7|22027.7|22052.7|22037.7|22037.7|22022.7|120
1607439600000|2020-12-08 15:00:00|22047.7|22032.7|22017.7|22002.7|22047.7|22032.7|22017.7|22002.7|149
1607439900000|2020-12-08 15:05:00|22022.7|22007.7|22042.7|22027.7|22042.7|22027.7|22017.7|22002.7|94
1607440200000|2020-12-08 15:10:00|22043.4|22028.4|22048.4|22033.4|22053.4|22038.4|22043.4|22028.4|66
1607440500000|2020-12-08 15:15:00|22053.4|22038.4|22033.4|22018.4|22053.4|22038.4|22028.4|22013.4|65
1607440800000|2020-12-08 15:20:00|22028.4|22013.4|22028.4|22013.4|22043.4|22028.4|22023.4|22008.4|107
1607441100000|2020-12-08 15:25:00|22033.4|22018.4|22053.4|22038.4|22053.4|22038.4|22033.4|22018.4|86
1607441400000|2020-12-08 15:30:00|22058.4|22043.4|22063.4|22048.4|22073.4|22058.4|22058.4|22043.4|106
1607441700000|2020-12-08 15:35:00|22068.4|22053.4|22063.4|22048.4|22083.4|22068.4|22063.4|22048.4|72
1607442000000|2020-12-08 15:40:00|22068.4|22053.4|22068.4|22053.4|22068.4|22053.4|22058.4|22043.4|73
1607442300000|2020-12-08 15:45:00|22063.4|22048.4|22063.4|22048.4|22068.4|22053.4|22058.4|22043.4|72
1607442600000|2020-12-08 15:50:00|22058.4|22043.4|22063.4|22048.4|22063.4|22048.4|22053.4|22038.4|70
1607442900000|2020-12-08 15:55:00|22058.4|22043.4|22068.4|22053.4|22068.4|22053.4|22053.4|22038.4|158
1607443200000|2020-12-08 16:00:00|22063.4|22048.4|22068.4|22053.4|22088.4|22073.4|22058.4|22043.4|450
1607443500000|2020-12-08 16:05:00|22073.4|22058.4|22073.4|22058.4|22078.4|22063.4|22073.4|22058.4|164
1607443800000|2020-12-08 16:10:00|22078.4|22063.4|22073.4|22058.4|22083.4|22068.4|22073.4|22058.4|57
1607444100000|2020-12-08 16:15:00|22078.4|22063.4|22078.4|22063.4|22083.4|22068.4|22073.4|22058.4|76
1607444400000|2020-12-08 16:20:00|22083.4|22068.4|22088.4|22073.4|22098.4|22083.4|22078.4|22063.4|211
1607444700000|2020-12-08 16:25:00|22083.4|22068.4|22078.4|22063.4|22093.4|22078.4|22078.4|22063.4|354
1607445000000|2020-12-08 16:30:00|22083.4|22068.4|22058.4|22043.4|22093.4|22078.4|22058.4|22043.4|438
1607445300000|2020-12-08 16:35:00|22063.4|22048.4|22063.4|22048.4|22073.4|22058.4|22053.4|22038.4|144
1607445600000|2020-12-08 16:40:00|22068.4|22053.4|22058.4|22043.4|22068.4|22053.4|22048.4|22033.4|52
1607445900000|2020-12-08 16:45:00|22068.4|22053.4|22073.4|22058.4|22078.4|22063.4|22058.4|22043.4|41
1607446200000|2020-12-08 16:50:00|22078.4|22048.4|22078.4|22053.4|22078.4|22058.4|22073.4|22048.4|33
1607446500000|2020-12-08 16:55:00|22083.4|22058.4|22083.4|22063.4|22088.4|22068.4|22073.4|22053.4|444
1607446800000|2020-12-08 17:00:00|22088.4|22068.4|22088.4|22063.4|22088.4|22068.4|22083.4|22063.4|9
1607447100000|2020-12-08 17:05:00|22083.4|22058.4|22078.4|22058.4|22088.4|22058.4|22078.4|22058.4|16
1607447400000|2020-12-08 17:10:00|22083.4|22063.4|22078.4|22058.4|22083.4|22063.4|22078.4|22058.4|1
1607447700000|2020-12-08 17:15:00|22083.4||22078.4||22083.4||22078.4||10
1607448000000|2020-12-08 17:20:00|22083.4|22063.4|22088.4|22063.4|22088.4|22068.4|22078.4|22058.4|20
1607448300000|2020-12-08 17:25:00|22083.4|22068.4|22083.4|22063.4|22088.4|22068.4|22083.4|22063.4|1
1607448600000|2020-12-08 17:30:00|22088.4|22068.4|22088.4|22063.4|22088.4|22068.4|22083.4|22063.4|3
1607448900000|2020-12-08 17:35:00|22083.4|22068.4|22083.4|22063.4|22088.4|22068.4|22083.4|22063.4|3
1607449200000|2020-12-08 17:40:00|22088.4|22068.4|22083.4|22063.4|22088.4|22068.4|22083.4|22063.4|22
1607449500000|2020-12-08 17:45:00|22088.4|22068.4|22083.4|22063.4|22088.4|22068.4|22083.4|22058.4|11
1607449800000|2020-12-08 17:50:00|22088.4|22068.4|22083.4|22063.4|22088.4|22068.4|22083.4|22063.4|12
1607450100000|2020-12-08 17:55:00|22078.4|22058.4|22073.4|22053.4|22078.4|22058.4|22073.4|22053.4|16
1607450400000|2020-12-08 18:00:00|22068.4|22048.4|22083.4|22058.4|22083.4|22063.4|22068.4|22048.4|30
1607450700000|2020-12-08 18:05:00|22078.4||22083.4||22083.4||22078.4||2
1607451000000|2020-12-08 18:10:00|22078.4|22053.4|22078.4|22058.4|22083.4|22058.4|22078.4|22053.4|5
1607451300000|2020-12-08 18:15:00|22073.4|22053.4|22078.4|22058.4|22078.4|22058.4|22073.4|22053.4|7
1607451600000|2020-12-08 18:20:00|22083.4|22063.4|22083.4|22063.4|22083.4|22063.4|22083.4|22058.4|3
1607451900000|2020-12-08 18:25:00|22088.4|22068.4|22088.4|22063.4|22088.4|22068.4|22083.4|22063.4|11
1607452200000|2020-12-08 18:30:00|22093.4|22068.4|22093.4|22073.4|22093.4|22073.4|22093.4|22068.4|8
1607452500000|2020-12-08 18:35:00|22098.4|22078.4|22098.4|22078.4|22108.4|22083.4|22093.4|22073.4|6
1607452800000|2020-12-08 18:40:00|22103.4|22073.4|22098.4|22073.4|22103.4|22078.4|22098.4|22073.4|4
1607453100000|2020-12-08 18:45:00|22103.4|22078.4|22103.4|22078.4|22103.4|22078.4|22098.4|22078.4|0
1607453400000|2020-12-08 18:50:00|22098.4|22083.4|22113.4|22093.4|22113.4|22093.4|22098.4|22078.4|37
1607453700000|2020-12-08 18:55:00|22118.4|22088.4|22113.4|22093.4|22123.4|22103.4|22108.4|22088.4|55
1607454000000|2020-12-08 19:00:00|22108.4|22088.4|22118.4|22098.4|22118.4|22098.4|22108.4|22088.4|13
1607454300000|2020-12-08 19:05:00|22113.4|22093.4|22118.4|22093.4|22118.4|22098.4|22113.4|22093.4|10
1607454600000|2020-12-08 19:10:00|22123.4|22098.4|22128.4|22108.4|22128.4|22108.4|22123.4|22098.4|9
1607454900000|2020-12-08 19:15:00|22123.4|22103.4|22128.4|22108.4|22128.4|22108.4|22123.4|22103.4|11
1607455200000|2020-12-08 19:20:00|22133.4|22113.4|22143.4|22123.4|22148.4|22128.4|22133.4|22113.4|44
1607455500000|2020-12-08 19:25:00|22138.4|22118.4|22128.4|22113.4|22143.4|22123.4|22128.4|22113.4|14
1607455800000|2020-12-08 19:30:00|22133.4|22118.4|22123.4|22108.4|22133.4|22118.4|22123.4|22108.4|5
1607456100000|2020-12-08 19:35:00|22118.4|22103.4|22118.4|22103.4|22118.4|22103.4|22113.4|22098.4|8
1607456400000|2020-12-08 19:40:00|||||||||1
1607456700000|2020-12-08 19:45:00|22113.4|22098.4|22113.4|22098.4|22113.4|22098.4|22113.4|22098.4|2
1607457000000|2020-12-08 19:50:00|||||||||3
1607457300000|2020-12-08 19:55:00|22118.4|22103.4|22118.4|22103.4|22118.4|22103.4|22118.4|22103.4|1
1607457600000|2020-12-08 20:00:00|||||||||1
1607457900000|2020-12-08 20:05:00|22123.4|22108.4|22123.4|22108.4|22123.4|22108.4|22123.4|22108.4|1
1607458200000|2020-12-08 20:10:00|22118.4|22103.4|22123.4|22108.4|22123.4|22108.4|22118.4|22103.4|4
1607458500000|2020-12-08 20:15:00|||||||||1
1607458800000|2020-12-08 20:20:00|22128.4|22113.4|22128.4|22113.4|22128.4|22113.4|22128.4|22113.4|6
1607459400000|2020-12-08 20:30:00|22138.4|22123.4|22148.4|22133.4|22148.4|22133.4|22138.4|22123.4|28
1607459700000|2020-12-08 20:35:00|22143.4|22128.4|22143.4|22128.4|22143.4|22128.4|22143.4|22128.4|15
1607460000000|2020-12-08 20:40:00|22133.4|22118.4|22143.4|22128.4|22143.4|22128.4|22133.4|22118.4|11
1607460300000|2020-12-08 20:45:00|22148.4|22133.4|22138.4|22123.4|22148.4|22133.4|22138.4|22123.4|14
1607460600000|2020-12-08 20:50:00|22143.4|22128.4|22143.4|22128.4|22148.4|22133.4|22143.4|22128.4|13
1607460900000|2020-12-08 20:55:00|22128.4|22113.4|22133.4|22118.4|22143.4|22128.4|22128.4|22113.4|15
1607461200000|2020-12-08 21:00:00|22155|22115|22156.5|22116.5|22157.8|22117.8|22148.4|22108.4|0
1607461500000|2020-12-08 21:05:00|22156.1|22116.1|22149.7|22109.7|22160.3|22120.3|22149.7|22109.7|0
1607461800000|2020-12-08 21:10:00|22149.9|22109.9|22145.2|22105.2|22152.7|22112.7|22141.5|22101.5|0
1607462100000|2020-12-08 21:15:00|22143.7|22103.7|22145.8|22105.8|22145.8|22105.8|22142.7|22102.7|0
1607462400000|2020-12-08 21:20:00|22144.3|22104.3|22142.3|22102.3|22145.3|22105.3|22141.8|22101.8|0
1607462700000|2020-12-08 21:25:00|22142.9|22102.9|22142.9|22102.9|22143.4|22103.4|22141.8|22101.8|0
1607463000000|2020-12-08 21:30:00|22142.6|22102.6|22146.4|22106.4|22153.3|22113.3|22142.6|22102.6|0
1607463300000|2020-12-08 21:35:00|22146.7|22106.7|22149|22109|22150.2|22110.2|22145.2|22105.2|0
1607463600000|2020-12-08 21:40:00|22148.7|22108.7|22143.9|22103.9|22149|22109|22142.6|22102.6|0
1607463900000|2020-12-08 21:45:00|22144.1|22104.1|22149|22109|22150.2|22110.2|22142.6|22102.6|0
1607464200000|2020-12-08 21:50:00|22148.7|22108.7|22150.2|22110.2|22152|22112|22142.6|22102.6|0
1607464500000|2020-12-08 21:55:00|22150|22110|22151.7|22111.7|22154.6|22114.6|22149|22109|0
1607464800000|2020-12-08 22:00:00|22152.8|22112.8|22154.9|22114.9|22154.9|22114.9|22152.3|22112.3|0
1607465100000|2020-12-08 22:05:00|22154.3|22114.3|22153.3|22113.3|22154.3|22114.3|22153.3|22113.3|0
1607465400000|2020-12-08 22:10:00|22152.8|22112.8|22152.8|22112.8|22153.3|22113.3|22152.8|22112.8|0
1607465700000|2020-12-08 22:15:00|22153.3|22113.3|22156.9|22116.9|22158|22118|22153.3|22113.3|0
1607466000000|2020-12-08 22:20:00|22155.9|22115.9|22155.4|22115.4|22156.9|22116.9|22155.4|22115.4|0
1607466300000|2020-12-08 22:25:00|22155.9|22115.9|22156.4|22116.4|22156.4|22116.4|22155.9|22115.9|0
1607466600000|2020-12-08 22:30:00|22156.9|22116.9|22159.6|22119.6|22160.1|22120.1|22156.4|22116.4|0
1607466900000|2020-12-08 22:35:00|22160.1|22120.1|22159.2|22119.2|22160.1|22120.1|22156.9|22116.9|0
1607467200000|2020-12-08 22:40:00|22158.2|22118.2|22158.7|22118.7|22158.7|22118.7|22156.1|22116.1|0
1607467500000|2020-12-08 22:45:00|22158.2|22118.2|22160.8|22120.8|22160.8|22120.8|22158.2|22118.2|0
1607467800000|2020-12-08 22:50:00|22161.3|22121.3|22198.6|22158.6|22200.6|22160.6|22161.3|22121.3|0
1607468100000|2020-12-08 22:55:00|22199.1|22159.1|22179.2|22139.2|22200.1|22160.1|22178.1|22138.1|0
1607468400000|2020-12-08 23:00:00|22184.3|22144.3|22207.9|22167.9|22233.5|22193.5|22184.3|22144.3|0
1607468700000|2020-12-08 23:05:00|22207.7|22167.7|22184|22144|22207.9|22167.9|22184|22144|0
1607469000000|2020-12-08 23:10:00|22184.2|22144.2|22189.6|22149.6|22195.2|22155.2|22184.2|22144.2|0
1607469300000|2020-12-08 23:15:00|22189.8|22149.8|22194.5|22154.5|22199|22159|22189.6|22149.6|0
1607469600000|2020-12-08 23:20:00|22194.7|22154.7|22189.6|22149.6|22195.2|22155.2|22188.3|22148.3|0
1607469900000|2020-12-08 23:25:00|22189.4|22149.4|22189.6|22149.6|22193.9|22153.9|22185.8|22145.8|0
1607470200000|2020-12-08 23:30:00|22189.8|22149.8|22187.1|22147.1|22190.9|22150.9|22187.1|22147.1|0
1607470500000|2020-12-08 23:35:00|22186.8|22146.8|22181.5|22141.5|22186.8|22146.8|22176.4|22136.4|0
1607470800000|2020-12-08 23:40:00|22181.6|22141.6|22181.5|22141.5|22184|22144|22179.6|22139.6|0
1607471100000|2020-12-08 23:45:00|22181.3|22141.3|22177.7|22137.7|22181.5|22141.5|22176.4|22136.4|0
1607471400000|2020-12-08 23:50:00|22177.4|22137.4|22182.8|22142.8|22185.8|22145.8|22174.6|22134.6|0
1607471700000|2020-12-08 23:55:00|22183.4|22143.4|22177.7|22137.7|22184|22144|22176.4|22136.4|0
1607472000000|2020-12-09 00:00:00|22177.8|22137.8|22180.2|22140.2|22182.7|22142.7|22173.3|22133.3|0
1607472300000|2020-12-09 00:05:00|22180.4|22140.4|22187.1|22147.1|22189.6|22149.6|22178.9|22138.9|0
1607472600000|2020-12-09 00:10:00|22187.3|22147.3|22204.6|22164.6|22209.6|22169.6|22185.8|22145.8|0
1607472900000|2020-12-09 00:15:00|22204.8|22164.8|22231|22191|22236.8|22196.8|22204.6|22164.6|0
1607473200000|2020-12-09 00:20:00|22230.8|22190.8|22219.2|22179.2|22231.2|22191.2|22219.2|22179.2|0
1607473500000|2020-12-09 00:25:00|22219|22179|22226.1|22186.1|22226.3|22186.3|22213.4|22173.4|0
1607473800000|2020-12-09 00:30:00|22226|22186|22225.4|22185.4|22231.7|22191.7|22219.4|22179.4|0
1607474100000|2020-12-09 00:35:00|22224.4|22184.4|22214.1|22174.1|22225.5|22185.5|22213.9|22173.9|0
1607474400000|2020-12-09 00:40:00|22214.2|22174.2|22219.8|22179.8|22222.9|22182.9|22213.7|22173.7|0
1607474700000|2020-12-09 00:45:00|22219.9|22179.9|22220|22180|22220.1|22180.1|22219.7|22179.7|0
1607475000000|2020-12-09 00:50:00|22220.1|22180.1|22237.5|22197.5|22237.6|22197.6|22220|22180|0
1607475300000|2020-12-09 00:55:00|22237.4|22197.4|22228|22188|22243.3|22203.3|22224.6|22184.6|0
1607475600000|2020-12-09 01:00:00|22225.2|22185.2|22215.2|22175.2|22228|22188|22211.5|22171.5|0
1607475900000|2020-12-09 01:05:00|22215.4|22175.4|22237.2|22197.2|22243.1|22203.1|22215.4|22175.4|0
1607476200000|2020-12-09 01:10:00|22237.1|22197.1|22218|22178|22237.2|22197.2|22217.9|22177.9|0
1607476500000|2020-12-09 01:15:00|22218.2|22178.2|22207|22167|22223.9|22183.9|22206.4|22166.4|0
1607476800000|2020-12-09 01:20:00|22207.2|22167.2|22201|22161|22213|22173|22194.5|22154.5|0
1607477100000|2020-12-09 01:25:00|22200.9|22160.9|22193.2|22153.2|22201.2|22161.2|22193.2|22153.2|0
1607477400000|2020-12-09 01:30:00|22195.3|22155.3|22202.7|22162.7|22208.5|22168.5|22195.3|22155.3|0
1607477700000|2020-12-09 01:35:00|22202.5|22162.5|22202.8|22162.8|22208.6|22168.6|22202.5|22162.5|0
1607478000000|2020-12-09 01:40:00|22202.7|22162.7|22208.4|22168.4|22208.7|22168.7|22202.7|22162.7|0
1607478300000|2020-12-09 01:45:00|22208.2|22168.2|22208.4|22168.4|22214.3|22174.3|22208.2|22168.2|0
1607478600000|2020-12-09 01:50:00|22208.3|22168.3|22202.9|22162.9|22214.1|22174.1|22196.7|22156.7|0
1607478900000|2020-12-09 01:55:00|22202.7|22162.7|22190.2|22150.2|22202.9|22162.9|22189.9|22149.9|0
1607479200000|2020-12-09 02:00:00|22190.3|22150.3|22202.1|22162.1|22202.4|22162.4|22190.2|22150.2|0
1607479500000|2020-12-09 02:05:00|22201.9|22161.9|22208.1|22168.1|22208.1|22168.1|22196.3|22156.3|0
1607479800000|2020-12-09 02:10:00|22207.9|22167.9|22213.6|22173.6|22213.6|22173.6|22205|22165|0
1607480100000|2020-12-09 02:15:00|22213.7|22173.7|22219.7|22179.7|22219.8|22179.8|22213.6|22173.6|0
1607480400000|2020-12-09 02:20:00|22219.8|22179.8|22220|22180|22220|22180|22219.5|22179.5|0
1607480700000|2020-12-09 02:25:00|22220.1|22180.1|22225.8|22185.8|22226|22186|22220|22180|0
1607481000000|2020-12-09 02:30:00|22225.7|22185.7|22220.1|22180.1|22225.8|22185.8|22220|22180|0
1607481300000|2020-12-09 02:35:00|22220|22180|22223.2|22183.2|22226.2|22186.2|22220|22180|0
1607481600000|2020-12-09 02:40:00|22224.3|22184.3|22220.1|22180.1|22226.2|22186.2|22219.9|22179.9|0
1607481900000|2020-12-09 02:45:00|22220|22180|22224.2|22184.2|22226.3|22186.3|22220|22180|0
1607482200000|2020-12-09 02:50:00|22224.3|22184.3|22224.3|22184.3|22224.5|22184.5|22224.2|22184.2|0
1607482500000|2020-12-09 02:55:00|22224.4|22184.4|22224.3|22184.3|22224.5|22184.5|22224.2|22184.2|0
1607482800000|2020-12-09 03:00:00|22224.5|22184.5|22224.2|22184.2|22224.5|22184.5|22224.2|22184.2|0
1607483100000|2020-12-09 03:05:00|22222.1|22182.1|22218.5|22178.5|22222.1|22182.1|22218.3|22178.3|0
1607483400000|2020-12-09 03:10:00|22218.6|22178.6|22223.9|22183.9|22223.9|22183.9|22218|22178|0
1607483700000|2020-12-09 03:15:00|22224|22184|22218.3|22178.3|22224|22184|22218|22178|0
1607484000000|2020-12-09 03:20:00|22220.4|22180.4|22217.9|22177.9|22224|22184|22217.9|22177.9|0
1607484300000|2020-12-09 03:25:00|22218|22178|22217.9|22177.9|22218.3|22178.3|22217.9|22177.9|0
1607484600000|2020-12-09 03:30:00|22218|22178|22235.5|22195.5|22235.6|22195.6|22218|22178|0
1607484900000|2020-12-09 03:35:00|22233.4|22193.4|22229.6|22189.6|22235.5|22195.5|22229.6|22189.6|0
1607485200000|2020-12-09 03:40:00|22229.8|22189.8|22204.4|22164.4|22229.8|22189.8|22204.1|22164.1|0
1607485500000|2020-12-09 03:45:00|22205.4|22165.4|22209.9|22169.9|22210.1|22170.1|22204.1|22164.1|0
1607485800000|2020-12-09 03:50:00|22210|22170|22209.8|22169.8|22210.1|22170.1|22209.8|22169.8|0
1607486100000|2020-12-09 03:55:00|22209.9|22169.9|22206.8|22166.8|22210.1|22170.1|22206.7|22166.7|0
1607486400000|2020-12-09 04:00:00|22207.9|22167.9|22215.7|22175.7|22215.8|22175.8|22207.9|22167.9|0
1607486700000|2020-12-09 04:05:00|22215.8|22175.8|22215.2|22175.2|22215.8|22175.8|22209.5|22169.5|0
1607487000000|2020-12-09 04:10:00|22215.3|22175.3|22203.8|22163.8|22215.3|22175.3|22203.8|22163.8|0
1607487300000|2020-12-09 04:15:00|22205.8|22165.8|22209.6|22169.6|22209.6|22169.6|22205.8|22165.8|0
1607487600000|2020-12-09 04:20:00|22209.8|22169.8|22209.9|22169.9|22209.9|22169.9|22209.6|22169.6|0
1607487900000|2020-12-09 04:25:00|22209.8|22169.8|22215.4|22175.4|22215.4|22175.4|22209.6|22169.6|0
1607488200000|2020-12-09 04:30:00|22215.6|22175.6|22215.6|22175.6|22215.6|22175.6|22215.4|22175.4|0
1607488500000|2020-12-09 04:35:00|22215.7|22175.7|22215.7|22175.7|22221.5|22181.5|22215.6|22175.6|0
1607488800000|2020-12-09 04:40:00|22215.6|22175.6|22215.7|22175.7|22215.9|22175.9|22215.6|22175.6|0
1607489100000|2020-12-09 04:45:00|22215.9|22175.9|22221.6|22181.6|22221.6|22181.6|22215.9|22175.9|0
1607489400000|2020-12-09 04:50:00|22221.5|22181.5|22215.9|22175.9|22221.6|22181.6|22215.9|22175.9|0
1607489700000|2020-12-09 04:55:00|22216|22176|22221.6|22181.6|22221.8|22181.8|22216|22176|0
1607490000000|2020-12-09 05:00:00|22224.4|22184.4|22221.5|22181.5|22227.5|22187.5|22221.3|22181.3|0
1607490300000|2020-12-09 05:05:00|22221.3|22181.3|22215.3|22175.3|22221.3|22181.3|22215.3|22175.3|0
1607490600000|2020-12-09 05:10:00|22215.1|22175.1|22215.1|22175.1|22215.3|22175.3|22215.1|22175.1|0
1607490900000|2020-12-09 05:15:00|22215.3|22175.3|22203.7|22163.7|22215.3|22175.3|22203.6|22163.6|0
1607491200000|2020-12-09 05:20:00|22203.6|22163.6|22209.3|22169.3|22209.4|22169.4|22203.4|22163.4|0
1607491500000|2020-12-09 05:25:00|22209.4|22169.4|22203.7|22163.7|22209.4|22169.4|22203.5|22163.5|0
1607491800000|2020-12-09 05:30:00|22204.8|22164.8|22203.7|22163.7|22209.4|22169.4|22203.6|22163.6|0
1607492100000|2020-12-09 05:35:00|22203.9|22163.9|22209.9|22169.9|22209.9|22169.9|22203.9|22163.9|0
1607492400000|2020-12-09 05:40:00|22209.7|22169.7|22203.9|22163.9|22209.9|22169.9|22203.7|22163.7|0
1607492700000|2020-12-09 05:45:00|22204.9|22164.9|22209.2|22169.2|22209.6|22169.6|22204.9|22164.9|0
1607493000000|2020-12-09 05:50:00|22209.3|22169.3|22209.4|22169.4|22212.4|22172.4|22209.3|22169.3|0
1607493300000|2020-12-09 05:55:00|22209.6|22169.6|22209.9|22169.9|22215.4|22175.4|22209.4|22169.4|0
1607493600000|2020-12-09 06:00:00|22209.7|22169.7|22221.4|22181.4|22221.4|22181.4|22209.7|22169.7|0
1607493900000|2020-12-09 06:05:00|22221.3|22181.3|22216|22176|22227.2|22187.2|22215.9|22175.9|0
1607494200000|2020-12-09 06:10:00|22216.2|22176.2|22216.3|22176.3|22216.3|22176.3|22210.5|22170.5|0
1607494500000|2020-12-09 06:15:00|22216.2|22176.2|22216|22176|22216.3|22176.3|22215.9|22175.9|0
1607494800000|2020-12-09 06:20:00|22215.9|22175.9|22216|22176|22216.3|22176.3|22215.9|22175.9|0
1607495100000|2020-12-09 06:25:00|22215.9|22175.9|22216|22176|22216|22176|22210.5|22170.5|0
1607495400000|2020-12-09 06:30:00|22215.9|22175.9|22210.2|22170.2|22216|22176|22210.2|22170.2|0
1607495700000|2020-12-09 06:35:00|22210|22170|22204.2|22164.2|22210.2|22170.2|22204.2|22164.2|0
1607496000000|2020-12-09 06:40:00|22204.3|22164.3|22204.8|22164.8|22204.8|22164.8|22204.2|22164.2|0
1607496300000|2020-12-09 06:45:00|22204.9|22164.9|22210.2|22170.2|22210.6|22170.6|22204.6|22164.6|0
1607496600000|2020-12-09 06:50:00|22209.1|22169.1|22204.6|22164.6|22209.1|22169.1|22204.3|22164.3|0
1607496900000|2020-12-09 06:55:00|22204.5|22164.5|22204.6|22164.6|22204.8|22164.8|22204.5|22164.5|0
1607497200000|2020-12-09 07:00:00|22206.7|22166.7|22223.4|22208.4|22228.4|22213.4|22206.7|22166.7|47
1607497500000|2020-12-09 07:05:00|22218.4|22203.4|22193.4|22178.4|22223.4|22208.4|22193.4|22178.4|32
1607497800000|2020-12-09 07:10:00|22198.4|22183.4|22203.4|22188.4|22203.4|22188.4|22193.4|22178.4|18
1607498100000|2020-12-09 07:15:00|22208.4|22193.4|22198.4|22183.4|22208.4|22193.4|22198.4|22183.4|17
1607498400000|2020-12-09 07:20:00|22203.4|22188.4|22203.4|22188.4|22208.4|22193.4|22203.4|22188.4|16
1607498700000|2020-12-09 07:25:00|22208.4|22193.4|22213.4|22198.4|22228.4|22213.4|22208.4|22193.4|48
1607499000000|2020-12-09 07:30:00|22218.4|22203.4|22233.4|22218.4|22238.4|22223.4|22218.4|22203.4|34
1607499300000|2020-12-09 07:35:00|22228.4|22213.4|22228.4|22213.4|22238.4|22223.4|22228.4|22213.4|55
1607499600000|2020-12-09 07:40:00|22233.4|22218.4|22228.4|22213.4|22243.4|22228.4|22228.4|22213.4|46
1607499900000|2020-12-09 07:45:00|22233.4|22218.4|22248.4|22233.4|22253.4|22238.4|22233.4|22218.4|42
1607500200000|2020-12-09 07:50:00|22243.4|22228.4|22233.4|22218.4|22258.4|22243.4|22233.4|22218.4|109
1607500500000|2020-12-09 07:55:00|22228.4|22213.4|22233.4|22218.4|22238.4|22223.4|22223.4|22208.4|64
1607500800000|2020-12-09 08:00:00|22228.4|22213.4|22238.4|22223.4|22253.4|22238.4|22208.4|22193.4|490
1607501100000|2020-12-09 08:05:00|22243.4|22228.4|22228.4|22213.4|22263.4|22248.4|22228.4|22213.4|325
1607501400000|2020-12-09 08:10:00|22223.4|22208.4|22203.4|22188.4|22233.4|22218.4|22183.4|22168.4|279
1607501700000|2020-12-09 08:15:00|22198.4|22183.4|22198.4|22183.4|22203.4|22188.4|22168.4|22153.4|393
1607502000000|2020-12-09 08:20:00|22203.4|22188.4|22198.4|22183.4|22213.4|22198.4|22173.4|22158.4|409
1607502300000|2020-12-09 08:25:00|22203.4|22188.4|22213.4|22198.4|22258.4|22243.4|22198.4|22183.4|620
1607502600000|2020-12-09 08:30:00|22218.4|22203.4|22198.4|22183.4|22233.4|22218.4|22188.4|22173.4|402
1607502900000|2020-12-09 08:35:00|22193.4|22178.4|22203.4|22188.4|22223.4|22208.4|22183.4|22168.4|233
1607503200000|2020-12-09 08:40:00|22207|22192|22217|22202|22217|22202|22187|22172|204
1607503500000|2020-12-09 08:45:00|22212|22197|22192|22177|22217|22202|22187|22172|150
1607503800000|2020-12-09 08:50:00|22187|22172|22162|22147|22197|22182|22147|22132|318
1607504100000|2020-12-09 08:55:00|22167|22152|22147|22132|22177|22162|22147|22132|172
1607504400000|2020-12-09 09:00:00|22152|22137|22132|22117|22152|22137|22127|22112|158
1607504700000|2020-12-09 09:05:00|22127|22112|22092|22077|22127|22112|22087|22072|199
1607505000000|2020-12-09 09:10:00|22087|22072|22062|22047|22092|22077|22047|22032|283
1607505300000|2020-12-09 09:15:00|22057|22042|22057|22042|22077|22062|22047|22032|310
1607505600000|2020-12-09 09:20:00|22052|22037|22067|22052|22077|22062|22052|22037|244
1607505900000|2020-12-09 09:25:00|22062|22047|22047|22032|22067|22052|22037|22022|188
1607506200000|2020-12-09 09:30:00|22042|22027|22047|22032|22047|22032|22032|22017|113
1607506500000|2020-12-09 09:35:00|22052|22037|22042|22027|22057|22042|22037|22022|83
1607506800000|2020-12-09 09:40:00|22037|22022|22042|22027|22047|22032|22037|22022|72
1607507100000|2020-12-09 09:45:00|22047|22032|22027|22012|22047|22032|22027|22012|84
1607507400000|2020-12-09 09:50:00|22032|22017|22037|22022|22037|22022|22002|21987|259
1607507700000|2020-12-09 09:55:00|22032|22017|22027|22012|22037|22022|22022|22007|156
1607508000000|2020-12-09 10:00:00|22032|22017|22057|22042|22057|22042|22032|22017|133
1607508300000|2020-12-09 10:05:00|22062|22047|22057|22042|22062|22047|22047|22032|111
1607508600000|2020-12-09 10:10:00|22062|22047|22067|22052|22067|22052|22057|22042|43
1607508900000|2020-12-09 10:15:00|22062|22047|22072|22057|22072|22057|22042|22027|244
1607509200000|2020-12-09 10:20:00|22067|22052|22087|22072|22087|22072|22067|22052|290
1607509500000|2020-12-09 10:25:00|22082|22067|22082|22067|22087|22072|22072|22057|99
1607509800000|2020-12-09 10:30:00|22087|22072|22072|22057|22097|22082|22067|22052|72
1607510100000|2020-12-09 10:35:00|22067|22052|22057|22042|22067|22052|22052|22037|37
1607510400000|2020-12-09 10:40:00|22052|22037|22062|22047|22067|22052|22052|22037|77
1607510700000|2020-12-09 10:45:00|22067|22052|22077|22062|22082|22067|22057|22042|52
1607511000000|2020-12-09 10:50:00|22072|22057|22077|22062|22082|22067|22072|22057|37
1607511300000|2020-12-09 10:55:00|22082|22067|22087|22072|22087|22072|22082|22067|26
1607511600000|2020-12-09 11:00:00|22092|22077|22072|22057|22092|22077|22067|22052|53
1607511900000|2020-12-09 11:05:00|22067|22052|22062|22047|22067|22052|22057|22042|45
1607512200000|2020-12-09 11:10:00|22067|22052|22062|22047|22067|22052|22062|22047|30
1607512500000|2020-12-09 11:15:00|22067|22052|22067|22052|22072|22057|22062|22047|92
1607512800000|2020-12-09 11:20:00|22072|22057|22062|22047|22077|22062|22062|22047|51
1607513100000|2020-12-09 11:25:00|22067|22052|22067|22052|22072|22057|22062|22047|56
1607513400000|2020-12-09 11:30:00|22057|22042|22052|22037|22057|22042|22047|22032|60
1607513700000|2020-12-09 11:35:00|22057|22042|22052|22037|22062|22047|22052|22037|40
1607514000000|2020-12-09 11:40:00|22057|22042|22072|22057|22072|22057|22057|22042|18
1607514300000|2020-12-09 11:45:00|22077|22062|22087|22072|22087|22072|22077|22062|26
1607514600000|2020-12-09 11:50:00|22082|22067|22082|22067|22082|22067|22072|22057|16
1607514900000|2020-12-09 11:55:00|22077|22062|22077|22062|22082|22067|22077|22062|32
1607515200000|2020-12-09 12:00:00|22082|22067|22087|22072|22087|22072|22077|22062|50
1607515500000|2020-12-09 12:05:00|22082|22067|22082|22067|22087|22072|22082|22067|40
1607515800000|2020-12-09 12:10:00|22087|22072|22087|22072|22092|22077|22082|22067|78
1607516100000|2020-12-09 12:15:00|22082|22067|22082|22067|22087|22072|22082|22067|48
1607516400000|2020-12-09 12:20:00|22087|22072|22082|22067|22092|22077|22082|22067|54
1607516700000|2020-12-09 12:25:00|22087|22072|22092|22077|22092|22077|22082|22067|286
1607517000000|2020-12-09 12:30:00|22087|22072|22077|22062|22092|22077|22077|22062|30
1607517300000|2020-12-09 12:35:00|22072|22057|22052|22037|22072|22057|22052|22037|33
1607517600000|2020-12-09 12:40:00|22050|22035|22065|22050|22070|22055|22050|22035|36
1607517900000|2020-12-09 12:45:00|22070|22055|22090|22075|22090|22075|22070|22055|36
1607518200000|2020-12-09 12:50:00|22095|22080|22095|22080|22095|22080|22085|22070|39
1607518500000|2020-12-09 12:55:00|22100|22085|22115|22100|22115|22100|22100|22085|53
1607518800000|2020-12-09 13:00:00|22120|22105|22100|22085|22120|22105|22100|22085|66
1607519100000|2020-12-09 13:05:00|22105|22090|22105|22090|22115|22100|22100|22085|88
1607519400000|2020-12-09 13:10:00|22110|22095|22110|22095|22110|22095|22105|22090|19
1607519700000|2020-12-09 13:15:00|22115|22100|22115|22100|22130|22115|22110|22095|57
1607520000000|2020-12-09 13:20:00|22120|22105|22120|22105|22125|22110|22115|22100|67
1607520300000|2020-12-09 13:25:00|22125|22110|22135|22120|22140|22125|22125|22110|44
1607520600000|2020-12-09 13:30:00|22130|22115|22120|22105|22135|22120|22120|22105|133
1607520900000|2020-12-09 13:35:00|||||||||22
1607521200000|2020-12-09 13:40:00|22115|22100|22110|22095|22120|22105|22110|22095|41
1607521500000|2020-12-09 13:45:00|22115|22100|22125|22110|22130|22115|22115|22100|59
1607521800000|2020-12-09 13:50:00|22120|22105|22115|22100|22125|22110|22115|22100|22
1607522100000|2020-12-09 13:55:00|22110|22095|22085|22070|22110|22095|22085|22070|65
1607522400000|2020-12-09 14:00:00|22080|22065|22080|22065|22085|22070|22075|22060|61
1607522700000|2020-12-09 14:05:00|22085|22070|22090|22075|22090|22075|22080|22065|43
1607523000000|2020-12-09 14:10:00|22085|22070|22080|22065|22085|22070|22075|22060|63
1607523300000|2020-12-09 14:15:00|22075|22060|22070|22055|22075|22060|22060|22045|53
1607523600000|2020-12-09 14:20:00|22075|22060|22080|22065|22085|22070|22075|22060|35
1607523900000|2020-12-09 14:25:00|22085|22070|22090|22075|22090|22075|22085|22070|18
1607524200000|2020-12-09 14:30:00|22095|22080|22080|22065|22095|22080|22080|22065|103
1607524500000|2020-12-09 14:35:00|22085|22070|22070|22055|22085|22070|22070|22055|77
1607524800000|2020-12-09 14:40:00|22075|22060|22070|22055|22075|22060|22065|22050|104
1607525100000|2020-12-09 14:45:00|22075|22060|22050|22035|22075|22060|22050|22035|102
1607525400000|2020-12-09 14:50:00|22045|22030|22055|22040|22060|22045|22045|22030|60
1607525700000|2020-12-09 14:55:00|22060|22045|22075|22060|22085|22070|22060|22045|71
1607526000000|2020-12-09 15:00:00|22080|22065|22085|22070|22090|22075|22080|22065|96
1607526300000|2020-12-09 15:05:00|22090|22075|22105|22090|22110|22095|22085|22070|92
1607526600000|2020-12-09 15:10:00|22102.7|22087.7|22077.7|22062.7|22102.7|22087.7|22067.7|22052.7|95
1607526900000|2020-12-09 15:15:00|22082.7|22067.7|22102.7|22087.7|22107.7|22092.7|22077.7|22062.7|64
1607527200000|2020-12-09 15:20:00|22092.7|22077.7|22097.7|22082.7|22102.7|22087.7|22087.7|22072.7|53
1607527500000|2020-12-09 15:25:00|22102.7|22087.7|22107.7|22092.7|22117.7|22102.7|22102.7|22087.7|140
1607527800000|2020-12-09 15:30:00|22102.7|22087.7|22087.7|22072.7|22107.7|22092.7|22087.7|22072.7|70
1607528100000|2020-12-09 15:35:00|22082.7|22067.7|22062.7|22047.7|22082.7|22067.7|22052.7|22037.7|111
1607528400000|2020-12-09 15:40:00|22067.7|22052.7|22062.7|22047.7|22077.7|22062.7|22057.7|22042.7|70
1607528700000|2020-12-09 15:45:00|22067.7|22052.7|22052.7|22037.7|22067.7|22052.7|22037.7|22022.7|110
1607529000000|2020-12-09 15:50:00|22047.7|22032.7|22037.7|22022.7|22047.7|22032.7|22037.7|22022.7|83
1607529300000|2020-12-09 15:55:00|22042.7|22027.7|22037.7|22022.7|22042.7|22027.7|22027.7|22012.7|81
1607529600000|2020-12-09 16:00:00|22032.7|22017.7|22022.7|22007.7|22042.7|22027.7|22017.7|22002.7|152
1607529900000|2020-12-09 16:05:00|22017.7|22002.7|22012.7|21997.7|22032.7|22017.7|22007.7|21992.7|140
1607530200000|2020-12-09 16:10:00|22007.7|21992.7|22002.7|21987.7|22007.7|21992.7|21992.7|21977.7|134
1607530500000|2020-12-09 16:15:00|21997.7|21982.7|21982.7|21967.7|22002.7|21987.7|21982.7|21967.7|141
1607530800000|2020-12-09 16:20:00|21977.7|21962.7|21992.7|21977.7|21997.7|21982.7|21962.7|21947.7|343
1607531100000|2020-12-09 16:25:00|21987.7|21972.7|22007.7|21992.7|22007.7|21992.7|21977.7|21962.7|550
1607531400000|2020-12-09 16:30:00|22002.7|21987.7|21977.7|21962.7|22002.7|21987.7|21967.7|21952.7|422
1607531700000|2020-12-09 16:35:00|21972.7|21957.7|21992.7|21977.7|21997.7|21982.7|21972.7|21957.7|286
1607532000000|2020-12-09 16:40:00|21987.7|21972.7|21987.7|21972.7|21987.7|21972.7|21977.7|21962.7|92
1607532300000|2020-12-09 16:45:00|21992.7|21977.7|21977.7|21962.7|21997.7|21982.7|21977.7|21962.7|17
1607532600000|2020-12-09 16:50:00|21982.7|21957.7|22012.7|21987.7|22012.7|21987.7|21977.7|21957.7|33
1607532900000|2020-12-09 16:55:00|22007.7|21992.7|22032.7|22012.7|22032.7|22012.7|22007.7|21987.7|65
1607533200000|2020-12-09 17:00:00|22027.7|22007.7|22032.7|22012.7|22032.7|22012.7|22027.7|22007.7|47
1607533500000|2020-12-09 17:05:00|22037.7|22017.7|22052.7|22027.7|22052.7|22027.7|22032.7|22012.7|44
1607533800000|2020-12-09 17:10:00|22047.7|22022.7|22047.7|22022.7|22052.7|22027.7|22042.7|22022.7|12
1607534100000|2020-12-09 17:15:00|22042.7|22017.7|22027.7|22002.7|22042.7|22022.7|22022.7|21997.7|11
1607534400000|2020-12-09 17:20:00|22022.7|21997.7|22022.7|21997.7|22027.7|22007.7|22012.7|21987.7|20
1607534700000|2020-12-09 17:25:00|22017.7|22002.7|22022.7|21997.7|22022.7|22002.7|22017.7|21997.7|5
1607535000000|2020-12-09 17:30:00|22017.7|21992.7|22017.7|21992.7|22017.7|21997.7|22007.7|21987.7|18
1607535300000|2020-12-09 17:35:00|22012.7|21997.7|22007.7|21987.7|22017.7|21997.7|22007.7|21987.7|23
1607535600000|2020-12-09 17:40:00|22002.7|21982.7|21997.7|21977.7|22002.7|21987.7|21997.7|21977.7|3
1607535900000|2020-12-09 17:45:00|22002.7|21982.7|22002.7|21977.7|22007.7|21982.7|21992.7|21967.7|33
1607536200000|2020-12-09 17:50:00|21997.7|21972.7|22002.7|21982.7|22002.7|21982.7|21982.7|21962.7|28
1607536500000|2020-12-09 17:55:00|22007.7|21977.7|22002.7|21982.7|22007.7|21987.7|21997.7|21977.7|12
1607536800000|2020-12-09 18:00:00|21997.7|21977.7|21972.7|21952.7|22002.7|21982.7|21972.7|21952.7|11
1607537100000|2020-12-09 18:05:00|21967.7|21947.7|21997.7|21972.7|21997.7|21977.7|21967.7|21947.7|13
1607537400000|2020-12-09 18:10:00|21992.7|21977.7|21997.7|21972.7|22002.7|21977.7|21992.7|21967.7|4
1607537700000|2020-12-09 18:15:00|22002.7|21977.7|21987.7|21962.7|22002.7|21982.7|21982.7|21957.7|7
1607538000000|2020-12-09 18:20:00|21992.7|21967.7|21987.7|21967.7|21992.7|21972.7|21977.7|21957.7|14
1607538300000|2020-12-09 18:25:00|21982.7|21962.7|21982.7|21957.7|21987.7|21962.7|21972.7|21952.7|49
1607538600000|2020-12-09 18:30:00|21977.7|21952.7|21937.7|21917.7|21977.7|21957.7|21937.7|21917.7|26
1607538900000|2020-12-09 18:35:00|21932.7|21912.7|21937.7|21912.7|21947.7|21922.7|21922.7|21902.7|29
1607539200000|2020-12-09 18:40:00|21932.7|21907.7|21947.7|21927.7|21952.7|21932.7|21922.7|21902.7|11
1607539500000|2020-12-09 18:45:00|21952.7|21922.7|21947.7|21922.7|21952.7|21932.7|21942.7|21917.7|15
1607539800000|2020-12-09 18:50:00|21952.7|21927.7|21937.7|21917.7|21952.7|21932.7|21932.7|21912.7|8
1607540100000|2020-12-09 18:55:00|21942.7|21912.7|21902.7|21882.7|21942.7|21912.7|21897.7|21877.7|63
1607540400000|2020-12-09 19:00:00|21907.7|21887.7|21937.7|21912.7|21937.7|21917.7|21907.7|21882.7|20
1607540700000|2020-12-09 19:05:00|21932.7|21917.7|21942.7|21922.7|21947.7|21922.7|21927.7|21902.7|6
1607541000000|2020-12-09 19:10:00|21937.7|21917.7|21947.7|21922.7|21952.7|21932.7|21927.7|21907.7|11
1607541300000|2020-12-09 19:15:00|21942.7|21917.7|21947.7|21927.7|21947.7|21927.7|21932.7|21907.7|6
1607541600000|2020-12-09 19:20:00|21942.7|21922.7|21962.7|21942.7|21967.7|21947.7|21942.7|21917.7|47
1607541900000|2020-12-09 19:25:00|21967.7|21947.7|21977.7|21962.7|21987.7|21962.7|21962.7|21942.7|27
1607542200000|2020-12-09 19:30:00|21972.7|21957.7|21962.7|21947.7|21972.7|21957.7|21962.7|21947.7|9
1607542800000|2020-12-09 19:40:00|21952.7|21937.7|21937.7|21922.7|21952.7|21937.7|21937.7|21922.7|4
1607543100000|2020-12-09 19:45:00|21957.7|21942.7|21942.7|21927.7|21957.7|21942.7|21942.7|21927.7|3
1607543400000|2020-12-09 19:50:00|21937.7|21922.7|21942.7|21927.7|21942.7|21927.7|21937.7|21922.7|2
1607543700000|2020-12-09 19:55:00|21947.7|21932.7|21937.7|21922.7|21947.7|21932.7|21937.7|21922.7|8
1607544000000|2020-12-09 20:00:00|21947.7|21932.7|21947.7|21932.7|21947.7|21932.7|21947.7|21932.7|1
1607544300000|2020-12-09 20:05:00|21957.7|21942.7|21957.7|21942.7|21957.7|21942.7|21952.7|21937.7|6
1607544600000|2020-12-09 20:10:00|21962.7|21947.7|21932.7|21917.7|21962.7|21947.7|21932.7|21917.7|24
1607544900000|2020-12-09 20:15:00|21927.7|21912.7|21917.7|21902.7|21927.7|21912.7|21912.7|21897.7|39
1607545200000|2020-12-09 20:20:00|21927.7|21912.7|21917.7|21902.7|21927.7|21912.7|21917.7|21902.7|5
1607545500000|2020-12-09 20:25:00|21912.7|21897.7|21907.7|21892.7|21917.7|21902.7|21902.7|21887.7|26
1607545800000|2020-12-09 20:30:00|21912.7|21897.7|21907.7|21892.7|21922.7|21907.7|21907.7|21892.7|22
1607546100000|2020-12-09 20:35:00|21902.7|21887.7|21912.7|21897.7|21922.7|21907.7|21902.7|21887.7|36
1607546400000|2020-12-09 20:40:00|21907.7|21892.7|21947.7|21932.7|21947.7|21932.7|21907.7|21892.7|34
1607546700000|2020-12-09 20:45:00|21942.7|21927.7|21937.7|21922.7|21942.7|21927.7|21937.7|21922.7|28
1607547000000|2020-12-09 20:50:00|21942.7|21927.7|21967.7|21952.7|21967.7|21952.7|21942.7|21927.7|28
1607547300000|2020-12-09 20:55:00|21957.7|21942.7|21987.7|21972.7|21992.7|21977.7|21957.7|21942.7|61
1607547600000|2020-12-09 21:00:00|21970.5|21930.5|21959.2|21919.2|21979.9|21939.9|21947.6|21907.6|0
1607547900000|2020-12-09 21:05:00|21959|21919|21961.2|21921.2|21963.5|21923.5|21955.5|21915.5|0
1607548200000|2020-12-09 21:10:00|21962.3|21922.3|21971.5|21931.5|21974.8|21934.8|21956.7|21916.7|0
1607548500000|2020-12-09 21:15:00|21971|21931|21970|21930|21972|21932|21967.4|21927.4|0
1607548800000|2020-12-09 21:20:00|21969.4|21929.4|21970.5|21930.5|21971|21931|21968.4|21928.4|0
1607549100000|2020-12-09 21:25:00|21970|21930|21967.4|21927.4|21970.5|21930.5|21966.8|21926.8|0
1607549400000|2020-12-09 21:30:00|21966.9|21926.9|21973.5|21933.5|21974.8|21934.8|21966.7|21926.7|0
1607549700000|2020-12-09 21:35:00|21973.3|21933.3|21969.7|21929.7|21973.5|21933.5|21966.7|21926.7|0
1607550000000|2020-12-09 21:40:00|21970|21930|21969.7|21929.7|21971|21931|21967.9|21927.9|0
1607550300000|2020-12-09 21:45:00|21969.5|21929.5|21966.7|21926.7|21971|21931|21965.4|21925.4|0
1607550600000|2020-12-09 21:50:00|21966.9|21926.9|21981.6|21941.6|21984.1|21944.1|21966.9|21926.9|0
1607550900000|2020-12-09 21:55:00|21982|21942|21981.6|21941.6|21985.9|21945.9|21980.3|21940.3|0
1607551200000|2020-12-09 22:00:00|21982.1|21942.1|21981.8|21941.8|21983.1|21943.1|21979.7|21939.7|0
1607551500000|2020-12-09 22:05:00|21983.3|21943.3|21979.7|21939.7|21983.3|21943.3|21979.7|21939.7|0
1607551800000|2020-12-09 22:10:00|21980.2|21940.2|21978.2|21938.2|21980.2|21940.2|21978.2|21938.2|0
1607552100000|2020-12-09 22:15:00|21977.6|21937.6|21978.7|21938.7|21979.7|21939.7|21977.6|21937.6|0
1607552400000|2020-12-09 22:20:00|21978.2|21938.2|21978.7|21938.7|21979.2|21939.2|21978.2|21938.2|0
1607552700000|2020-12-09 22:25:00|21980.2|21940.2|21980.2|21940.2|21981.3|21941.3|21978.2|21938.2|0
1607553000000|2020-12-09 22:30:00|21980.7|21940.7|21977.1|21937.1|21980.7|21940.7|21974.5|21934.5|0
1607553300000|2020-12-09 22:35:00|21976.1|21936.1|21976.1|21936.1|21977.6|21937.6|21973.5|21933.5|0
1607553600000|2020-12-09 22:40:00|21976.6|21936.6|21976.1|21936.1|21976.6|21936.6|21973|21933|0
1607553900000|2020-12-09 22:45:00|21976.6|21936.6|21977.6|21937.6|21978.2|21938.2|21976.1|21936.1|0
1607554200000|2020-12-09 22:50:00|21978.7|21938.7|21978.2|21938.2|21980.2|21940.2|21977.6|21937.6|0
1607554500000|2020-12-09 22:55:00|21978.7|21938.7|21976.5|21936.5|21981.3|21941.3|21976|21936|0
1607554800000|2020-12-09 23:00:00|21976.1|21936.1|21990.9|21950.9|21990.9|21950.9|21972.9|21932.9|0
1607555100000|2020-12-09 23:05:00|21991.1|21951.1|21996.5|21956.5|21996.5|21956.5|21988.4|21948.4|0
1607555400000|2020-12-09 23:10:00|21996.4|21956.4|21999|21959|22005.8|21965.8|21992.2|21952.2|0
1607555700000|2020-12-09 23:15:00|21998.8|21958.8|21998.4|21958.4|22003.3|21963.3|21996.5|21956.5|0
1607556000000|2020-12-09 23:20:00|21998.3|21958.3|22001.5|21961.5|22004.6|21964.6|21996.5|21956.5|0
1607556300000|2020-12-09 23:25:00|22001.3|21961.3|22005.5|21965.5|22008.4|21968.4|22000.3|21960.3|0
1607556600000|2020-12-09 23:30:00|22005.7|21965.7|22004.2|21964.2|22006.7|21966.7|22002.9|21962.9|0
1607556900000|2020-12-09 23:35:00|22004.6|21964.6|22012.3|21972.3|22013.5|21973.5|22002.9|21962.9|0
1607557200000|2020-12-09 23:40:00|22012.5|21972.5|22008|21968|22013.5|21973.5|22006.7|21966.7|0
1607557500000|2020-12-09 23:45:00|22007.8|21967.8|21997.4|21957.4|22007.8|21967.8|21997.4|21957.4|0
1607557800000|2020-12-09 23:50:00|21997.6|21957.6|21999.9|21959.9|22002.9|21962.9|21997.4|21957.4|0
1607558100000|2020-12-09 23:55:00|22000.1|21960.1|21999.9|21959.9|22001.2|21961.2|21996.7|21956.7|0
1607558400000|2020-12-10 00:00:00|22000.1|21960.1|22001.2|21961.2|22004.2|21964.2|21998.6|21958.6|0
1607558700000|2020-12-10 00:05:00|22000.9|21960.9|22000.4|21960.4|22001.2|21961.2|21991.8|21951.8|0
1607559000000|2020-12-10 00:10:00|22000.3|21960.3|21999.4|21959.4|22009.8|21969.8|21999.2|21959.2|0
1607559300000|2020-12-10 00:15:00|21999.2|21959.2|21966|21926|22000.7|21960.7|21960.2|21920.2|0
1607559600000|2020-12-10 00:20:00|21963.9|21923.9|21972|21932|21977.5|21937.5|21960.5|21920.5|0
1607559900000|2020-12-10 00:25:00|21971.8|21931.8|21977.5|21937.5|21977.5|21937.5|21966.1|21926.1|0
1607560200000|2020-12-10 00:30:00|21977.6|21937.6|21977.7|21937.7|21977.8|21937.8|21971.7|21931.7|0
1607560500000|2020-12-10 00:35:00|21977.8|21937.8|21983.8|21943.8|21983.8|21943.8|21977.1|21937.1|0
1607560800000|2020-12-10 00:40:00|21983.9|21943.9|22006.7|21966.7|22009.6|21969.6|21983.6|21943.6|0
1607561100000|2020-12-10 00:45:00|22005.7|21965.7|22003.3|21963.3|22009.6|21969.6|22003.3|21963.3|0
1607561400000|2020-12-10 00:50:00|22003.2|21963.2|21997.2|21957.2|22003.3|21963.3|21997.2|21957.2|0
1607561700000|2020-12-10 00:55:00|21997.3|21957.3|22000|21960|22003.3|21963.3|21997.2|21957.2|0
1607562000000|2020-12-10 01:00:00|21998.9|21958.9|21996.9|21956.9|22008.9|21968.9|21991.2|21951.2|0
1607562300000|2020-12-10 01:05:00|21996.8|21956.8|21997.5|21957.5|22003.3|21963.3|21990.9|21950.9|0
1607562600000|2020-12-10 01:10:00|21997.3|21957.3|21991.4|21951.4|21997.3|21957.3|21991.1|21951.1|0
1607562900000|2020-12-10 01:15:00|21993.4|21953.4|21996.8|21956.8|22002.7|21962.7|21991.1|21951.1|0
1607563200000|2020-12-10 01:20:00|21996.7|21956.7|22003.3|21963.3|22003.3|21963.3|21996.6|21956.6|0
1607563500000|2020-12-10 01:25:00|22003.2|21963.2|21991.1|21951.1|22003.3|21963.3|21991.1|21951.1|0
1607563800000|2020-12-10 01:30:00|21991.2|21951.2|22009.5|21969.5|22009.5|21969.5|21973.1|21933.1|0
1607564100000|2020-12-10 01:35:00|22009.3|21969.3|21997.5|21957.5|22009.8|21969.8|21997.5|21957.5|0
1607564400000|2020-12-10 01:40:00|21997.6|21957.6|21996.8|21956.8|21997.6|21957.6|21990.9|21950.9|0
1607564700000|2020-12-10 01:45:00|21995.7|21955.7|21985.2|21945.2|21997|21957|21985.1|21945.1|0
1607565000000|2020-12-10 01:50:00|21985.4|21945.4|21985.4|21945.4|21985.5|21945.5|21982.5|21942.5|0
1607565300000|2020-12-10 01:55:00|21985.5|21945.5|21985.4|21945.4|21990.9|21950.9|21984.9|21944.9|0
1607565600000|2020-12-10 02:00:00|21985.5|21945.5|21997.5|21957.5|21997.6|21957.6|21985.4|21945.4|0
1607565900000|2020-12-10 02:05:00|21997.3|21957.3|22000.8|21960.8|22003|21963|21991.4|21951.4|0
1607566200000|2020-12-10 02:10:00|21997.3|21957.3|21997|21957|22003.2|21963.2|21997|21957|0
1607566500000|2020-12-10 02:15:00|21997.1|21957.1|21997.5|21957.5|22003.2|21963.2|21991.4|21951.4|0
1607566800000|2020-12-10 02:20:00|21997.3|21957.3|21980.9|21940.9|21997.3|21957.3|21980.5|21940.5|0
1607567100000|2020-12-10 02:25:00|21980.8|21940.8|21986.3|21946.3|21986.4|21946.4|21980.8|21940.8|0
1607567400000|2020-12-10 02:30:00|21986.4|21946.4|21992.3|21952.3|21992.3|21952.3|21986.4|21946.4|0
1607567700000|2020-12-10 02:35:00|21992.1|21952.1|21997.8|21957.8|21998.2|21958.2|21992|21952|0
1607568000000|2020-12-10 02:40:00|21997.6|21957.6|21992.3|21952.3|21997.9|21957.9|21992|21952|0
1607568300000|2020-12-10 02:45:00|21992.2|21952.2|21992.6|21952.6|21992.7|21952.7|21992.1|21952.1|0
1607568600000|2020-12-10 02:50:00|21992.7|21952.7|21998.2|21958.2|21998.5|21958.5|21992.6|21952.6|0
1607568900000|2020-12-10 02:55:00|21998.4|21958.4|21998.2|21958.2|22004.2|21964.2|21998.2|21958.2|0
1607569200000|2020-12-10 03:00:00|21998.4|21958.4|21998.2|21958.2|22004.2|21964.2|21998.1|21958.1|0
1607569500000|2020-12-10 03:05:00|21997.9|21957.9|21997.9|21957.9|21998.1|21958.1|21992.1|21952.1|0
1607569800000|2020-12-10 03:10:00|21998|21958|22004.1|21964.1|22004.1|21964.1|21997.9|21957.9|0
1607570100000|2020-12-10 03:15:00|22003.9|21963.9|21972.2|21932.2|22003.9|21963.9|21965.6|21925.6|0
1607570400000|2020-12-10 03:20:00|21972.1|21932.1|21978.4|21938.4|21978.4|21938.4|21969.3|21929.3|0
1607570700000|2020-12-10 03:25:00|21978.5|21938.5|21972.1|21932.1|21978.7|21938.7|21965.5|21925.5|0
1607571000000|2020-12-10 03:30:00|21972.2|21932.2|21977.8|21937.8|21978.1|21938.1|21966.3|21926.3|0
1607571300000|2020-12-10 03:35:00|21977.7|21937.7|21977.9|21937.9|21978.1|21938.1|21974.9|21934.9|0
1607571600000|2020-12-10 03:40:00|21977.8|21937.8|21978.1|21938.1|21983.9|21943.9|21977.6|21937.6|0
1607571900000|2020-12-10 03:45:00|21978.2|21938.2|21977.8|21937.8|21983.9|21943.9|21977.8|21937.8|0
1607572200000|2020-12-10 03:50:00|21977.9|21937.9|21971.6|21931.6|21977.9|21937.9|21971.5|21931.5|0
1607572500000|2020-12-10 03:55:00|21971.5|21931.5|21983.2|21943.2|21983.3|21943.3|21971.5|21931.5|0
1607572800000|2020-12-10 04:00:00|21983.3|21943.3|21983.6|21943.6|21983.7|21943.7|21983|21943|0
1607573100000|2020-12-10 04:05:00|21983.8|21943.8|21989.3|21949.3|21989.3|21949.3|21983.6|21943.6|0
1607573400000|2020-12-10 04:10:00|21989.1|21949.1|21989.6|21949.6|21989.6|21949.6|21989|21949|0
1607573700000|2020-12-10 04:15:00|21989.7|21949.7|21989.4|21949.4|21989.7|21949.7|21989.4|21949.4|0
1607574000000|2020-12-10 04:20:00|21989.5|21949.5|22001.4|21961.4|22001.5|21961.5|21989.4|21949.4|0
1607574300000|2020-12-10 04:25:00|22001.5|21961.5|22007.4|21967.4|22007.4|21967.4|22001.4|21961.4|0
1607574600000|2020-12-10 04:30:00|22007.2|21967.2|22001.5|21961.5|22007.4|21967.4|22001.4|21961.4|0
1607574900000|2020-12-10 04:35:00|22001.4|21961.4|22013.3|21973.3|22013.5|21973.5|22001.4|21961.4|0
1607575200000|2020-12-10 04:40:00|22013.5|21973.5|22008.1|21968.1|22013.5|21973.5|22007.8|21967.8|0
1607575500000|2020-12-10 04:45:00|22008|21968|22002.1|21962.1|22013.6|21973.6|22002.1|21962.1|0
1607575800000|2020-12-10 04:50:00|22002.2|21962.2|22008.1|21968.1|22013.8|21973.8|22002.1|21962.1|0
1607576100000|2020-12-10 04:55:00|22008.3|21968.3|22002.3|21962.3|22013.9|21973.9|22002|21962|0
1607576400000|2020-12-10 05:00:00|22003.3|21963.3|22002.1|21962.1|22005|21965|21996.3|21956.3|0
1607576700000|2020-12-10 05:05:00|22002|21962|21990.3|21950.3|22002.1|21962.1|21990.3|21950.3|0
1607577000000|2020-12-10 05:10:00|21990.2|21950.2|21990.3|21950.3|21990.3|21950.3|21989.9|21949.9|0
1607577300000|2020-12-10 05:15:00|21990.2|21950.2|21990.3|21950.3|21990.3|21950.3|21989.9|21949.9|0
1607577600000|2020-12-10 05:20:00|21991.4|21951.4|21984|21944|21996|21956|21984|21944|0
1607577900000|2020-12-10 05:25:00|21984.2|21944.2|21984|21944|21984.2|21944.2|21983.8|21943.8|0
1607578200000|2020-12-10 05:30:00|21984.2|21944.2|21996.5|21956.5|21996.6|21956.6|21984.2|21944.2|0
1607578500000|2020-12-10 05:35:00|21996.4|21956.4|21990.2|21950.2|21996.5|21956.5|21989.7|21949.7|0
1607578800000|2020-12-10 05:40:00|21990.1|21950.1|21996.3|21956.3|21996.3|21956.3|21984.3|21944.3|0
1607579100000|2020-12-10 05:45:00|21996.2|21956.2|21996|21956|21996.3|21956.3|21995.9|21955.9|0
1607579400000|2020-12-10 05:50:00|21995.9|21955.9|21984.5|21944.5|21996|21956|21984.3|21944.3|0
1607579700000|2020-12-10 05:55:00|21984.4|21944.4|21983.8|21943.8|21984.4|21944.4|21977.6|21937.6|0
1607580000000|2020-12-10 06:00:00|21983.3|21943.3|21977.9|21937.9|21983.5|21943.5|21977.6|21937.6|0
1607580300000|2020-12-10 06:05:00|21977.7|21937.7|21966.3|21926.3|21977.9|21937.9|21966.1|21926.1|0
1607580600000|2020-12-10 06:10:00|21967.3|21927.3|21966.4|21926.4|21972.1|21932.1|21960|21920|0
1607580900000|2020-12-10 06:15:00|21966.6|21926.6|21972.2|21932.2|21972.2|21932.2|21966.4|21926.4|0
1607581200000|2020-12-10 06:20:00|21972.5|21932.5|21972.8|21932.8|21973|21933|21972.5|21932.5|0
1607581500000|2020-12-10 06:25:00|21972.9|21932.9|21973|21933|21978.7|21938.7|21972.8|21932.8|0
1607581800000|2020-12-10 06:30:00|21974|21934|21972.4|21932.4|21975.8|21935.8|21966.7|21926.7|0
1607582100000|2020-12-10 06:35:00|21972.5|21932.5|21960.4|21920.4|21972.7|21932.7|21960.4|21920.4|0
1607582400000|2020-12-10 06:40:00|21960.6|21920.6|21941.1|21901.1|21960.6|21920.6|21941.1|21901.1|0
1607582700000|2020-12-10 06:45:00|21941|21901|21936.5|21896.5|21947.7|21907.7|21936.5|21896.5|0
1607583000000|2020-12-10 06:50:00|21936.2|21896.2|21939.4|21899.4|21942.5|21902.5|21936|21896|0
1607583300000|2020-12-10 06:55:00|21938.4|21898.4|21936.3|21896.3|21942.3|21902.3|21936.2|21896.2|0
1607583600000|2020-12-10 07:00:00|21938.4|21898.4|21932.7|21917.7|21941.8|21922.7|21902.7|21887.7|27
1607583900000|2020-12-10 07:05:00|21927.7|21912.7|21957.7|21942.7|21962.7|21947.7|21927.7|21912.7|62
1607584200000|2020-12-10 07:10:00|21952.7|21937.7|21952.7|21937.7|21957.7|21942.7|21947.7|21932.7|11
1607584500000|2020-12-10 07:15:00|21967.7|21952.7|21977.7|21962.7|21977.7|21962.7|21962.7|21947.7|31
1607584800000|2020-12-10 07:20:00|21982.7|21967.7|21962.7|21947.7|21982.7|21967.7|21962.7|21947.7|20
1607585100000|2020-12-10 07:25:00|21957.7|21942.7|21957.7|21942.7|21957.7|21942.7|21957.7|21942.7|12
1607585400000|2020-12-10 07:30:00|21962.7|21947.7|21957.7|21942.7|21972.7|21957.7|21957.7|21942.7|8
1607585700000|2020-12-10 07:35:00|21962.7|21947.7|21962.7|21947.7|21962.7|21947.7|21962.7|21947.7|3
1607586000000|2020-12-10 07:40:00|21967.7|21952.7|21977.7|21962.7|21977.7|21962.7|21967.7|21952.7|2
1607586300000|2020-12-10 07:45:00|21982.7|21967.7|21977.7|21962.7|21987.7|21972.7|21977.7|21962.7|28
1607586600000|2020-12-10 07:50:00|21992.7|21977.7|22007.7|21992.7|22007.7|21992.7|21992.7|21977.7|19
1607586900000|2020-12-10 07:55:00|21997.7|21982.7|22012.7|21997.7|22012.7|21997.7|21992.7|21977.7|28
1607587200000|2020-12-10 08:00:00|22022.7|22007.7|22067.7|22052.7|22077.7|22062.7|22012.7|21997.7|363
1607587500000|2020-12-10 08:05:00|22077.7|22062.7|22037.7|22022.7|22077.7|22062.7|22027.7|22012.7|305
1607587800000|2020-12-10 08:10:00|22042.7|22027.7|22057.7|22042.7|22067.7|22052.7|22042.7|22027.7|187
1607588100000|2020-12-10 08:15:00|22052.7|22037.7|22047.7|22032.7|22062.7|22047.7|22047.7|22032.7|134
1607588400000|2020-12-10 08:20:00|22052.7|22037.7|22057.7|22042.7|22072.7|22057.7|22052.7|22037.7|108
1607588700000|2020-12-10 08:25:00|22062.7|22047.7|22082.7|22067.7|22092.7|22077.7|22052.7|22037.7|137
1607589000000|2020-12-10 08:30:00|22077.7|22062.7|22097.7|22082.7|22097.7|22082.7|22067.7|22052.7|197
1607589300000|2020-12-10 08:35:00|22092.7|22077.7|22062.7|22047.7|22097.7|22082.7|22062.7|22047.7|111
1607589600000|2020-12-10 08:40:00|22061.1|22046.1|22066.1|22051.1|22071.1|22056.1|22041.1|22026.1|202
1607589900000|2020-12-10 08:45:00|22071.1|22056.1|22096.1|22081.1|22101.1|22086.1|22071.1|22056.1|174
1607590200000|2020-12-10 08:50:00|22091.1|22076.1|22076.1|22061.1|22096.1|22081.1|22066.1|22051.1|104
1607590500000|2020-12-10 08:55:00|22071.1|22056.1|22066.1|22051.1|22076.1|22061.1|22056.1|22041.1|98
1607590800000|2020-12-10 09:00:00|22061.1|22046.1|22051.1|22036.1|22061.1|22046.1|22041.1|22026.1|152
1607591100000|2020-12-10 09:05:00|22046.1|22031.1|22071.1|22056.1|22076.1|22061.1|22046.1|22031.1|121
1607591400000|2020-12-10 09:10:00|22076.1|22061.1|22061.1|22046.1|22076.1|22061.1|22056.1|22041.1|56
1607591700000|2020-12-10 09:15:00|22066.1|22051.1|22061.1|22046.1|22071.1|22056.1|22061.1|22046.1|94
1607592000000|2020-12-10 09:20:00|22071.1|22056.1|22061.1|22046.1|22071.1|22056.1|22056.1|22041.1|88
1607592300000|2020-12-10 09:25:00|22066.1|22051.1|22071.1|22056.1|22076.1|22061.1|22066.1|22051.1|39
1607592600000|2020-12-10 09:30:00|22066.1|22051.1|22061.1|22046.1|22071.1|22056.1|22056.1|22041.1|59
1607592900000|2020-12-10 09:35:00|22066.1|22051.1|22036.1|22021.1|22071.1|22056.1|22031.1|22016.1|94
1607593200000|2020-12-10 09:40:00|22041.1|22026.1|22026.1|22011.1|22041.1|22026.1|22026.1|22011.1|73
1607593500000|2020-12-10 09:45:00|22031.1|22016.1|22041.1|22026.1|22051.1|22036.1|22026.1|22011.1|118
1607593800000|2020-12-10 09:50:00|22036.1|22021.1|22021.1|22006.1|22036.1|22021.1|22021.1|22006.1|64
1607594100000|2020-12-10 09:55:00|22016.1|22001.1|22026.1|22011.1|22026.1|22011.1|22016.1|22001.1|64
1607594400000|2020-12-10 10:00:00|22021.1|22006.1|22061.1|22046.1|22061.1|22046.1|22021.1|22006.1|110
1607594700000|2020-12-10 10:05:00|22066.1|22051.1|22051.1|22036.1|22066.1|22051.1|22051.1|22036.1|35
1607595000000|2020-12-10 10:10:00|22056.1|22041.1|22066.1|22051.1|22071.1|22056.1|22056.1|22041.1|53
1607595300000|2020-12-10 10:15:00|22061.1|22046.1|22031.1|22016.1|22061.1|22046.1|22026.1|22011.1|61
1607595600000|2020-12-10 10:20:00|22026.1|22011.1|22031.1|22016.1|22031.1|22016.1|22026.1|22011.1|12
1607595900000|2020-12-10 10:25:00|22026.1|22011.1|22046.1|22031.1|22046.1|22031.1|22026.1|22011.1|42
1607596200000|2020-12-10 10:30:00|22051.1|22036.1|22036.1|22021.1|22051.1|22036.1|22036.1|22021.1|51
1607596500000|2020-12-10 10:35:00|22041.1|22026.1|22046.1|22031.1|22051.1|22036.1|22041.1|22026.1|293
1607596800000|2020-12-10 10:40:00|22051.1|22036.1|22046.1|22031.1|22056.1|22041.1|22046.1|22031.1|72
1607597100000|2020-12-10 10:45:00|22051.1|22036.1|22041.1|22026.1|22051.1|22036.1|22041.1|22026.1|63
1607597400000|2020-12-10 10:50:00|22046.1|22031.1|22041.1|22026.1|22051.1|22036.1|22041.1|22026.1|17
1607597700000|2020-12-10 10:55:00|22031.1|22016.1|22031.1|22016.1|22036.1|22021.1|22021.1|22006.1|42
1607598000000|2020-12-10 11:00:00|22036.1|22021.1|22036.1|22021.1|22041.1|22026.1|22031.1|22016.1|44
1607598300000|2020-12-10 11:05:00|22041.1|22026.1|22036.1|22021.1|22041.1|22026.1|22036.1|22021.1|43
1607598600000|2020-12-10 11:10:00|22031.1|22016.1|22021.1|22006.1|22036.1|22021.1|22016.1|22001.1|37
1607598900000|2020-12-10 11:15:00|22016.1|22001.1|22011.1|21996.1|22026.1|22011.1|21996.1|21981.1|138
1607599200000|2020-12-10 11:20:00|22016.1|22001.1|22021.1|22006.1|22021.1|22006.1|22016.1|22001.1|42
1607599500000|2020-12-10 11:25:00|22026.1|22011.1|22021.1|22006.1|22031.1|22016.1|22021.1|22006.1|43
1607599800000|2020-12-10 11:30:00|22026.1|22011.1|22051.1|22036.1|22051.1|22036.1|22026.1|22011.1|50
1607600100000|2020-12-10 11:35:00|22046.1|22031.1|22051.1|22036.1|22051.1|22036.1|22036.1|22021.1|33
1607600400000|2020-12-10 11:40:00|22046.1|22031.1|22041.1|22026.1|22046.1|22031.1|22041.1|22026.1|36
1607600700000|2020-12-10 11:45:00|22046.1|22031.1|22051.1|22036.1|22056.1|22041.1|22041.1|22026.1|151
1607601000000|2020-12-10 11:50:00|22056.1|22041.1|22061.1|22046.1|22061.1|22046.1|22051.1|22036.1|57
1607601300000|2020-12-10 11:55:00|22056.1|22041.1|22056.1|22041.1|22061.1|22046.1|22056.1|22041.1|39
1607601600000|2020-12-10 12:00:00|22061.1|22046.1|22051.1|22036.1|22061.1|22046.1|22051.1|22036.1|71
1607601900000|2020-12-10 12:05:00|22046.1|22031.1|22046.1|22031.1|22046.1|22031.1|22046.1|22031.1|13
1607602200000|2020-12-10 12:10:00|22051.1|22036.1|22046.1|22031.1|22051.1|22036.1|22036.1|22021.1|14
1607602500000|2020-12-10 12:15:00|22036.1|22021.1|22021.1|22006.1|22041.1|22026.1|22016.1|22001.1|89
1607602800000|2020-12-10 12:20:00|22016.1|22001.1|22001.1|21986.1|22016.1|22001.1|21996.1|21981.1|76
1607603100000|2020-12-10 12:25:00|22006.1|21991.1|21996.1|21981.1|22006.1|21991.1|21996.1|21981.1|72
1607603400000|2020-12-10 12:30:00|21986.1|21971.1|21966.1|21951.1|21991.1|21976.1|21961.1|21946.1|99
1607603700000|2020-12-10 12:35:00|21961.1|21946.1|21976.1|21961.1|21976.1|21961.1|21961.1|21946.1|83
1607604000000|2020-12-10 12:40:00|21975.5|21960.5|21995.5|21980.5|21995.5|21980.5|21970.5|21955.5|60
1607604300000|2020-12-10 12:45:00|22000.5|21985.5|22010.5|21995.5|22045.5|22030.5|22000.5|21985.5|448
1607604600000|2020-12-10 12:50:00|22005.5|21990.5|22020.5|22005.5|22020.5|22005.5|21990.5|21975.5|123
1607604900000|2020-12-10 12:55:00|22015.5|22000.5|22015.5|22000.5|22025.5|22010.5|22010.5|21995.5|91
1607605200000|2020-12-10 13:00:00|22010.5|21995.5|22005.5|21990.5|22010.5|21995.5|21990.5|21975.5|128
1607605500000|2020-12-10 13:05:00|22000.5|21985.5|21975.5|21960.5|22005.5|21990.5|21975.5|21960.5|93
1607605800000|2020-12-10 13:10:00|21980.5|21965.5|22000.5|21985.5|22000.5|21985.5|21975.5|21960.5|79
1607606100000|2020-12-10 13:15:00|21995.5|21980.5|21975.5|21960.5|21995.5|21980.5|21975.5|21960.5|57
1607606400000|2020-12-10 13:20:00|21980.5|21965.5|21995.5|21980.5|22000.5|21985.5|21980.5|21965.5|35
1607606700000|2020-12-10 13:25:00|22000.5|21985.5|22005.5|21990.5|22005.5|21990.5|21995.5|21980.5|26
1607607000000|2020-12-10 13:30:00|22000.5|21985.5|21975.5|21960.5|22010.5|21995.5|21975.5|21960.5|87
1607607300000|2020-12-10 13:35:00|21970.5|21955.5|21955.5|21940.5|21980.5|21965.5|21945.5|21930.5|169
1607607600000|2020-12-10 13:40:00|21960.5|21945.5|21925.5|21910.5|21965.5|21950.5|21925.5|21910.5|116
1607607900000|2020-12-10 13:45:00|21920.5|21905.5|21900.5|21885.5|21920.5|21905.5|21895.5|21880.5|147
1607608200000|2020-12-10 13:50:00|21905.5|21890.5|21850.5|21835.5|21905.5|21890.5|21845.5|21830.5|185
1607608500000|2020-12-10 13:55:00|21855.5|21840.5|21815.5|21800.5|21860.5|21845.5|21770.5|21755.5|464
1607608800000|2020-12-10 14:00:00|21810.5|21795.5|21820.5|21805.5|21840.5|21825.5|21795.5|21780.5|273
1607609100000|2020-12-10 14:05:00|21815.5|21800.5|21805.5|21790.5|21830.5|21815.5|21790.5|21775.5|167
1607609400000|2020-12-10 14:10:00|21800.5|21785.5|21790.5|21775.5|21815.5|21800.5|21785.5|21770.5|220
1607609700000|2020-12-10 14:15:00|21795.5|21780.5|21780.5|21765.5|21800.5|21785.5|21775.5|21760.5|216
1607610000000|2020-12-10 14:20:00|21775.5|21760.5|21780.5|21765.5|21785.5|21770.5|21750.5|21735.5|307
1607610300000|2020-12-10 14:25:00|21775.5|21760.5|21760.5|21745.5|21785.5|21770.5|21760.5|21745.5|129
1607610600000|2020-12-10 14:30:00|21765.5|21750.5|21760.5|21745.5|21805.5|21790.5|21750.5|21735.5|374
1607610900000|2020-12-10 14:35:00|21765.5|21750.5|21830.5|21815.5|21835.5|21820.5|21765.5|21750.5|246
1607611200000|2020-12-10 14:40:00|21825.5|21810.5|21810.5|21795.5|21830.5|21815.5|21805.5|21790.5|279
1607611500000|2020-12-10 14:45:00|21815.5|21800.5|21820.5|21805.5|21830.5|21815.5|21795.5|21780.5|168
1607611800000|2020-12-10 14:50:00|21825.5|21810.5|21850.5|21835.5|21850.5|21835.5|21825.5|21810.5|185
1607612100000|2020-12-10 14:55:00|21855.5|21840.5|21880.5|21865.5|21885.5|21870.5|21845.5|21830.5|349
1607612400000|2020-12-10 15:00:00|21885.5|21870.5|21905.5|21890.5|21910.5|21895.5|21885.5|21870.5|251
1607612700000|2020-12-10 15:05:00|21910.5|21895.5|21935.5|21920.5|21945.5|21930.5|21900.5|21885.5|319
1607613000000|2020-12-10 15:10:00|21936.2|21921.2|21936.2|21921.2|21956.2|21941.2|21936.2|21921.2|178
1607613300000|2020-12-10 15:15:00|21941.2|21926.2|21946.2|21931.2|21951.2|21936.2|21931.2|21916.2|186
1607613600000|2020-12-10 15:20:00|21951.2|21936.2|21956.2|21941.2|21961.2|21946.2|21941.2|21926.2|162
1607613900000|2020-12-10 15:25:00|21951.2|21936.2|21951.2|21936.2|21961.2|21946.2|21946.2|21931.2|146
1607614200000|2020-12-10 15:30:00|21956.2|21941.2|21971.2|21956.2|21981.2|21966.2|21956.2|21941.2|179
1607614500000|2020-12-10 15:35:00|21976.2|21961.2|21981.2|21966.2|21986.2|21971.2|21966.2|21951.2|139
1607614800000|2020-12-10 15:40:00|21976.2|21961.2|21971.2|21956.2|21981.2|21966.2|21971.2|21956.2|118
1607615100000|2020-12-10 15:45:00|21966.2|21951.2|21951.2|21936.2|21971.2|21956.2|21951.2|21936.2|147
1607615400000|2020-12-10 15:50:00|21956.2|21941.2|21971.2|21956.2|21971.2|21956.2|21956.2|21941.2|104
1607615700000|2020-12-10 15:55:00|21976.2|21961.2|21976.2|21961.2|21981.2|21966.2|21971.2|21956.2|176
1607616000000|2020-12-10 16:00:00|21981.2|21966.2|22016.2|22001.2|22016.2|22001.2|21981.2|21966.2|238
1607616300000|2020-12-10 16:05:00|22011.2|21996.2|21991.2|21976.2|22016.2|22001.2|21986.2|21971.2|373
1607616600000|2020-12-10 16:10:00|21996.2|21981.2|22001.2|21986.2|22001.2|21986.2|21986.2|21971.2|114
1607616900000|2020-12-10 16:15:00|22006.2|21991.2|22006.2|21991.2|22006.2|21991.2|21996.2|21981.2|134
1607617200000|2020-12-10 16:20:00|22001.2|21986.2|22011.2|21996.2|22016.2|22001.2|22001.2|21986.2|185
1607617500000|2020-12-10 16:25:00|22006.2|21991.2|21986.2|21971.2|22006.2|21991.2|21971.2|21956.2|464
1607617800000|2020-12-10 16:30:00|21991.2|21976.2|21931.2|21916.2|21991.2|21976.2|21921.2|21906.2|819
1607618100000|2020-12-10 16:35:00|21936.2|21921.2|21916.2|21901.2|21936.2|21921.2|21906.2|21891.2|285
1607618400000|2020-12-10 16:40:00|21921.2|21906.2|21906.2|21891.2|21921.2|21906.2|21901.2|21886.2|90
1607618700000|2020-12-10 16:45:00|21901.2|21886.2|21901.2|21886.2|21911.2|21896.2|21901.2|21886.2|671
1607619000000|2020-12-10 16:50:00|21906.2|21881.2|21866.2|21846.2|21906.2|21881.2|21861.2|21841.2|77
1607619300000|2020-12-10 16:55:00|21861.2|21841.2|21871.2|21851.2|21876.2|21856.2|21861.2|21841.2|36
1607619600000|2020-12-10 17:00:00|21876.2|21856.2|21886.2|21866.2|21886.2|21866.2|21871.2|21846.2|47
1607619900000|2020-12-10 17:05:00|21891.2|21871.2|21911.2|21886.2|21911.2|21891.2|21886.2|21866.2|15
1607620200000|2020-12-10 17:10:00|21916.2|21891.2|21896.2|21876.2|21916.2|21896.2|21896.2|21876.2|35
1607620500000|2020-12-10 17:15:00|21901.2|21871.2|21901.2|21881.2|21906.2|21886.2|21896.2|21871.2|51
1607620800000|2020-12-10 17:20:00|21896.2|21876.2|21896.2|21876.2|21901.2|21881.2|21891.2|21871.2|6
1607621100000|2020-12-10 17:25:00|21901.2|21881.2|21901.2|21881.2|21906.2|21881.2|21896.2|21871.2|28
1607621400000|2020-12-10 17:30:00|21906.2|21876.2|21911.2|21891.2|21916.2|21891.2|21906.2|21876.2|7
1607621700000|2020-12-10 17:35:00|21916.2|21886.2|21906.2|21886.2|21916.2|21891.2|21901.2|21881.2|7
1607622000000|2020-12-10 17:40:00|21911.2|21891.2|21906.2|21886.2|21911.2|21891.2|21906.2|21886.2|12
1607622300000|2020-12-10 17:45:00|21911.2|21891.2|21896.2|21876.2|21911.2|21891.2|21896.2|21871.2|3
1607622600000|2020-12-10 17:50:00|21891.2|21871.2|21886.2|21866.2|21901.2|21876.2|21886.2|21861.2|12
1607622900000|2020-12-10 17:55:00|21881.2|21861.2|21886.2|21866.2|21891.2|21866.2|21876.2|21856.2|28
1607623200000|2020-12-10 18:00:00|21891.2|21861.2|21886.2|21866.2|21891.2|21871.2|21881.2|21861.2|9
1607623500000|2020-12-10 18:05:00|21891.2|21871.2|21906.2|21881.2|21911.2|21886.2|21886.2|21866.2|7
1607623800000|2020-12-10 18:10:00|21901.2|21886.2|21916.2|21891.2|21921.2|21896.2|21901.2|21881.2|7
1607624100000|2020-12-10 18:15:00|21911.2|21896.2|21911.2|21891.2|21916.2|21896.2|21901.2|21876.2|2
1607624400000|2020-12-10 18:20:00|21906.2|21886.2|21906.2|21881.2|21916.2|21896.2|21901.2|21881.2|12
1607624700000|2020-12-10 18:25:00|21901.2|21876.2|21901.2|21881.2|21911.2|21891.2|21901.2|21876.2|14
1607625000000|2020-12-10 18:30:00|21906.2|21886.2|21896.2|21871.2|21906.2|21886.2|21891.2|21871.2|11
1607625300000|2020-12-10 18:35:00|21891.2|21876.2|21901.2|21876.2|21901.2|21881.2|21891.2|21866.2|6
1607625600000|2020-12-10 18:40:00|21896.2|21871.2|21896.2|21876.2|21901.2|21876.2|21891.2|21871.2|0
1607625900000|2020-12-10 18:45:00|21891.2|21871.2|21901.2|21876.2|21901.2|21881.2|21891.2|21871.2|5
1607626200000|2020-12-10 18:50:00|21896.2|21881.2|21906.2|21881.2|21906.2|21886.2|21896.2|21871.2|1
1607626500000|2020-12-10 18:55:00|21901.2|21876.2|21896.2|21876.2|21906.2|21886.2|21891.2|21871.2|2
1607626800000|2020-12-10 19:00:00|21901.2|21881.2|21891.2|21866.2|21901.2|21881.2|21886.2|21866.2|1
1607627100000|2020-12-10 19:05:00|21886.2|21871.2|21896.2|21871.2|21896.2|21876.2|21886.2|21866.2|1
1607627400000|2020-12-10 19:10:00|21891.2|21866.2|21871.2|21851.2|21891.2|21866.2|21871.2|21851.2|7
1607627700000|2020-12-10 19:15:00|21876.2|21856.2|21871.2|21851.2|21876.2|21856.2|21866.2|21846.2|4
1607628000000|2020-12-10 19:20:00|21866.2|21846.2|21851.2|21831.2|21876.2|21851.2|21846.2|21826.2|35
1607628300000|2020-12-10 19:25:00|21856.2|21836.2|21866.2|21851.2|21876.2|21851.2|21856.2|21836.2|14
1607628600000|2020-12-10 19:30:00|21861.2|21846.2|21871.2|21856.2|21871.2|21856.2|21861.2|21846.2|8
1607628900000|2020-12-10 19:35:00|21876.2|21861.2|21876.2|21861.2|21876.2|21861.2|21876.2|21861.2|1
1607629200000|2020-12-10 19:40:00|21881.2|21866.2|21881.2|21866.2|21881.2|21866.2|21881.2|21866.2|6
1607629800000|2020-12-10 19:50:00|21891.2|21876.2|21891.2|21876.2|21901.2|21886.2|21891.2|21876.2|11
1607630100000|2020-12-10 19:55:00|21886.2|21871.2|21866.2|21851.2|21886.2|21871.2|21866.2|21851.2|6
1607630400000|2020-12-10 20:00:00|21861.2|21846.2|21876.2|21861.2|21876.2|21861.2|21861.2|21846.2|25
1607630700000|2020-12-10 20:05:00|21881.2|21866.2|21886.2|21871.2|21886.2|21871.2|21881.2|21866.2|4
1607631300000|2020-12-10 20:15:00|21891.2|21876.2|21896.2|21881.2|21896.2|21881.2|21891.2|21876.2|2
1607631600000|2020-12-10 20:20:00|21901.2|21886.2|21906.2|21891.2|21906.2|21891.2|21901.2|21886.2|11
1607631900000|2020-12-10 20:25:00|21901.2|21886.2|21911.2|21896.2|21911.2|21896.2|21901.2|21886.2|17
1607632200000|2020-12-10 20:30:00|21916.2|21901.2|21916.2|21901.2|21926.2|21911.2|21916.2|21901.2|14
1607632500000|2020-12-10 20:35:00|21921.2|21906.2|21921.2|21906.2|21921.2|21906.2|21921.2|21906.2|3
1607632800000|2020-12-10 20:40:00|21916.2|21901.2|21916.2|21901.2|21916.2|21901.2|21916.2|21901.2|1
1607633100000|2020-12-10 20:45:00|21921.2|21906.2|21926.2|21911.2|21931.2|21916.2|21921.2|21906.2|16
1607633400000|2020-12-10 20:50:00|21916.2|21901.2|21911.2|21896.2|21916.2|21901.2|21911.2|21896.2|11
1607633700000|2020-12-10 20:55:00|21931.2|21916.2|21891.2|21876.2|21931.2|21916.2|21891.2|21876.2|27
1607634000000|2020-12-10 21:00:00|21926.2|21886.2|21911.5|21871.5|21927.5|21887.5|21907.2|21867.2|0
1607634300000|2020-12-10 21:05:00|21911.3|21871.3|21902.3|21862.3|21916.6|21876.6|21899.1|21859.1|0
1607634600000|2020-12-10 21:10:00|21902.6|21862.6|21892.9|21852.9|21911.1|21871.1|21892.4|21852.4|0
1607634900000|2020-12-10 21:15:00|21892.4|21852.4|21892.4|21852.4|21893.9|21853.9|21889.8|21849.8|0
1607635200000|2020-12-10 21:20:00|21892.9|21852.9|21892.9|21852.9|21894.4|21854.4|21891.3|21851.3|0
1607635500000|2020-12-10 21:25:00|21893.4|21853.4|21892.4|21852.4|21893.4|21853.4|21890.8|21850.8|0
1607635800000|2020-12-10 21:30:00|21892.6|21852.6|21900.6|21860.6|21904.2|21864.2|21892.6|21852.6|0
1607636100000|2020-12-10 21:35:00|21900.9|21860.9|21907|21867|21908.2|21868.2|21898.9|21858.9|0
1607636400000|2020-12-10 21:40:00|21907.2|21867.2|21911.3|21871.3|21915|21875|21907|21867|0
1607636700000|2020-12-10 21:45:00|21911.5|21871.5|21914.9|21874.9|21916.1|21876.1|21911.3|21871.3|0
1607637000000|2020-12-10 21:50:00|21914.6|21874.6|21913.8|21873.8|21916.1|21876.1|21913.6|21873.6|0
1607637300000|2020-12-10 21:55:00|21913.6|21873.6|21911.3|21871.3|21916.3|21876.3|21903.2|21863.2|0
1607637600000|2020-12-10 22:00:00|21910.2|21870.2|21909.7|21869.7|21910.8|21870.8|21908.7|21868.7|0
1607637900000|2020-12-10 22:05:00|21910.2|21870.2|21912.8|21872.8|21913.4|21873.4|21910.2|21870.2|0
1607638200000|2020-12-10 22:10:00|21913.4|21873.4|21913.4|21873.4|21913.4|21873.4|21912.3|21872.3|0
1607638500000|2020-12-10 22:15:00|21912.8|21872.8|21913.4|21873.4|21913.4|21873.4|21912.8|21872.8|0
1607638800000|2020-12-10 22:20:00|21913.9|21873.9|21914.4|21874.4|21914.4|21874.4|21913.9|21873.9|0
1607639100000|2020-12-10 22:25:00|21913.9|21873.9|21913.4|21873.4|21913.9|21873.9|21911.8|21871.8|0
1607639400000|2020-12-10 22:30:00|21911.8|21871.8|21913.4|21873.4|21914.9|21874.9|21911.8|21871.8|0
1607639700000|2020-12-10 22:35:00|21916|21876|21919.1|21879.1|21920.1|21880.1|21916|21876|0
1607640000000|2020-12-10 22:40:00|21919.6|21879.6|21921.7|21881.7|21928.9|21888.9|21919.6|21879.6|0
1607640300000|2020-12-10 22:45:00|21923.7|21883.7|21926.8|21886.8|21926.8|21886.8|21921.7|21881.7|0
1607640600000|2020-12-10 22:50:00|21926.3|21886.3|21926.3|21886.3|21927.4|21887.4|21926.3|21886.3|0
1607640900000|2020-12-10 22:55:00|21927.9|21887.9|21931.5|21891.5|21931.5|21891.5|21926.8|21886.8|0
1607641200000|2020-12-10 23:00:00|21934.4|21894.4|21917|21877|21937.4|21897.4|21910.7|21870.7|0
1607641500000|2020-12-10 23:05:00|21917.1|21877.1|21927.5|21887.5|21927.5|21887.5|21917|21877|0
1607641800000|2020-12-10 23:10:00|21927.6|21887.6|21923.8|21883.8|21929.4|21889.4|21923.8|21883.8|0
1607642100000|2020-12-10 23:15:00|21923.7|21883.7|21930.6|21890.6|21930.6|21890.6|21921.3|21881.3|0
1607642400000|2020-12-10 23:20:00|21930.8|21890.8|21940|21900|21940|21900|21929.4|21889.4|0
1607642700000|2020-12-10 23:25:00|21940.2|21900.2|21934.4|21894.4|21941.2|21901.2|21928.1|21888.1|0
1607643000000|2020-12-10 23:30:00|21934.6|21894.6|21948|21908|21950.6|21910.6|21934.6|21894.6|0
1607643300000|2020-12-10 23:35:00|21948.5|21908.5|21947.4|21907.4|21952.5|21912.5|21946.8|21906.8|0
1607643600000|2020-12-10 23:40:00|21947.3|21907.3|21946.8|21906.8|21948|21908|21946.2|21906.2|0
1607643900000|2020-12-10 23:45:00|21946.7|21906.7|21944.3|21904.3|21946.8|21906.8|21942.5|21902.5|0
1607644200000|2020-12-10 23:50:00|21944.2|21904.2|21941.2|21901.2|21944.3|21904.3|21940|21900|0
1607644500000|2020-12-10 23:55:00|21941.1|21901.1|21942.6|21902.6|21949.3|21909.3|21938.7|21898.7|0
1607644800000|2020-12-11 00:00:00|21942|21902|21955.1|21915.1|21955.1|21915.1|21940.2|21900.2|0
1607645100000|2020-12-11 00:05:00|21955.3|21915.3|21948.4|21908.4|21957.6|21917.6|21948.4|21908.4|0
1607645400000|2020-12-11 00:10:00|21948.2|21908.2|21949.7|21909.7|21954|21914|21945.9|21905.9|0
1607645700000|2020-12-11 00:15:00|21949.9|21909.9|21958.1|21918.1|21970|21930|21949.9|21909.9|0
1607646000000|2020-12-11 00:20:00|21958.2|21918.2|21946.3|21906.3|21964.1|21924.1|21946.3|21906.3|0
1607646300000|2020-12-11 00:25:00|21946.4|21906.4|21946.3|21906.3|21952.2|21912.2|21946|21906|0
1607646600000|2020-12-11 00:30:00|21948.3|21908.3|21951.8|21911.8|21952.1|21912.1|21946|21906|0
1607646900000|2020-12-11 00:35:00|21951.9|21911.9|21951.8|21911.8|21951.9|21911.9|21951.6|21911.6|0
1607647200000|2020-12-11 00:40:00|21951.7|21911.7|21946.6|21906.6|21952.2|21912.2|21946.1|21906.1|0
1607647500000|2020-12-11 00:45:00|21946.4|21906.4|21931.5|21891.5|21946.5|21906.5|21928.6|21888.6|0
1607647800000|2020-12-11 00:50:00|21932.6|21892.6|21916.8|21876.8|21934.6|21894.6|21916.6|21876.6|0
1607648100000|2020-12-11 00:55:00|21916.9|21876.9|21929.1|21889.1|21929.2|21889.2|21916.9|21876.9|0
1607648400000|2020-12-11 01:00:00|21928.9|21888.9|21938|21898|21941.2|21901.2|21928.9|21888.9|0
1607648700000|2020-12-11 01:05:00|21939|21899|21941.3|21901.3|21941.3|21901.3|21935.2|21895.2|0
1607649000000|2020-12-11 01:10:00|21941.2|21901.2|21929.2|21889.2|21941.3|21901.3|21929.2|21889.2|0
1607649300000|2020-12-11 01:15:00|21929.4|21889.4|21929.2|21889.2|21935|21895|21917.1|21877.1|0
1607649600000|2020-12-11 01:20:00|21931.3|21891.3|21935.9|21895.9|21936|21896|21931.3|21891.3|0
1607649900000|2020-12-11 01:25:00|21933.8|21893.8|21923.9|21883.9|21935.9|21895.9|21917.9|21877.9|0
1607650200000|2020-12-11 01:30:00|21924|21884|21929.4|21889.4|21929.6|21889.6|21917.6|21877.6|0
1607650500000|2020-12-11 01:35:00|21929.3|21889.3|21929|21889|21935.4|21895.4|21929|21889|0
1607650800000|2020-12-11 01:40:00|21929.1|21889.1|21940.8|21900.8|21946.6|21906.6|21929.1|21889.1|0
1607651100000|2020-12-11 01:45:00|21940.9|21900.9|21946.8|21906.8|21946.8|21906.8|21940.5|21900.5|0
1607651400000|2020-12-11 01:50:00|21946.9|21906.9|21958.9|21918.9|21958.9|21918.9|21946.9|21906.9|0
1607651700000|2020-12-11 01:55:00|21958.7|21918.7|21947.1|21907.1|21958.9|21918.9|21947.1|21907.1|0
1607652000000|2020-12-11 02:00:00|21947.2|21907.2|21946.9|21906.9|21952.6|21912.6|21940.6|21900.6|0
1607652300000|2020-12-11 02:05:00|21946.8|21906.8|21940.6|21900.6|21946.9|21906.9|21940.5|21900.5|0
1607652600000|2020-12-11 02:10:00|21940.5|21900.5|21940.6|21900.6|21946.5|21906.5|21940.5|21900.5|0
1607652900000|2020-12-11 02:15:00|21940.7|21900.7|21943.9|21903.9|21946.9|21906.9|21940.6|21900.6|0
1607653200000|2020-12-11 02:20:00|21944.9|21904.9|21940.8|21900.8|21946.8|21906.8|21940.6|21900.6|0
1607653500000|2020-12-11 02:25:00|21940.9|21900.9|21929.3|21889.3|21940.9|21900.9|21929.1|21889.1|0
1607653800000|2020-12-11 02:30:00|21929.1|21889.1|21923.1|21883.1|21929.1|21889.1|21923|21883|0
1607654100000|2020-12-11 02:35:00|21923|21883|21910.9|21870.9|21923.1|21883.1|21910.9|21870.9|0
1607654400000|2020-12-11 02:40:00|21910.7|21870.7|21904.5|21864.5|21910.9|21870.9|21892.6|21852.6|0
1607654700000|2020-12-11 02:45:00|21903.4|21863.4|21904.8|21864.8|21904.8|21864.8|21898.8|21858.8|0
1607655000000|2020-12-11 02:50:00|21904.6|21864.6|21898.8|21858.8|21904.8|21864.8|21898.6|21858.6|0
1607655300000|2020-12-11 02:55:00|21898.6|21858.6|21893.2|21853.2|21904.6|21864.6|21893.1|21853.1|0
1607655600000|2020-12-11 03:00:00|21893.1|21853.1|21898.9|21858.9|21899.1|21859.1|21887.4|21847.4|0
1607655900000|2020-12-11 03:05:00|21898.8|21858.8|21892.6|21852.6|21899.1|21859.1|21887|21847|0
1607656200000|2020-12-11 03:10:00|21892.7|21852.7|21880.7|21840.7|21895.9|21855.9|21880.4|21840.4|0
1607656500000|2020-12-11 03:15:00|21880.5|21840.5|21880.2|21840.2|21881|21841|21880.1|21840.1|0
1607656800000|2020-12-11 03:20:00|21880.3|21840.3|21880.5|21840.5|21880.7|21840.7|21880.1|21840.1|0
1607657100000|2020-12-11 03:25:00|21880.7|21840.7|21886.4|21846.4|21886.5|21846.5|21880.4|21840.4|0
1607657400000|2020-12-11 03:30:00|21886.2|21846.2|21885.9|21845.9|21891.9|21851.9|21885.8|21845.8|0
1607657700000|2020-12-11 03:35:00|21886|21846|21891.9|21851.9|21892|21852|21886|21846|0
1607658000000|2020-12-11 03:40:00|21892|21852|21891.8|21851.8|21898|21858|21891.6|21851.6|0
1607658300000|2020-12-11 03:45:00|21892|21852|21897.7|21857.7|21897.9|21857.9|21891.9|21851.9|0
1607658600000|2020-12-11 03:50:00|21897.9|21857.9|21898|21858|21898|21858|21892.1|21852.1|0
1607658900000|2020-12-11 03:55:00|21898.1|21858.1|21898.3|21858.3|21898.5|21858.5|21898|21858|0
1607659200000|2020-12-11 04:00:00|21898.2|21858.2|21903.9|21863.9|21904|21864|21898|21858|0
1607659500000|2020-12-11 04:05:00|21903.7|21863.7|21903.7|21863.7|21903.9|21863.9|21898|21858|0
1607659800000|2020-12-11 04:10:00|21903.9|21863.9|21903.7|21863.7|21903.9|21863.9|21898|21858|0
1607660100000|2020-12-11 04:15:00|21903.8|21863.8|21904|21864|21904.2|21864.2|21903.8|21863.8|0
1607660400000|2020-12-11 04:20:00|21903.9|21863.9|21909.6|21869.6|21909.7|21869.7|21903.9|21863.9|0
1607660700000|2020-12-11 04:25:00|21909.5|21869.5|21909.4|21869.4|21909.5|21869.5|21903.6|21863.6|0
1607661000000|2020-12-11 04:30:00|21908.4|21868.4|21910|21870|21910|21870|21903.9|21863.9|0
1607661300000|2020-12-11 04:35:00|21909.9|21869.9|21909.9|21869.9|21910|21870|21909.7|21869.7|0
1607661600000|2020-12-11 04:40:00|21910|21870|21909.7|21869.7|21910|21870|21903.7|21863.7|0
1607661900000|2020-12-11 04:45:00|21909.9|21869.9|21915.7|21875.7|21915.7|21875.7|21909.9|21869.9|0
1607662200000|2020-12-11 04:50:00|21915.8|21875.8|21915.7|21875.7|21915.8|21875.8|21910.2|21870.2|0
1607662500000|2020-12-11 04:55:00|21915.6|21875.6|21915.2|21875.2|21915.7|21875.7|21909.7|21869.7|0
1607662800000|2020-12-11 05:00:00|21915.1|21875.1|21909.7|21869.7|21915.5|21875.5|21903.9|21863.9|0
1607663100000|2020-12-11 05:05:00|21909.9|21869.9|21915.1|21875.1|21915.7|21875.7|21909.7|21869.7|0
1607663400000|2020-12-11 05:10:00|21914.9|21874.9|21909.6|21869.6|21915.4|21875.4|21909.3|21869.3|0
1607663700000|2020-12-11 05:15:00|21909.7|21869.7|21909.4|21869.4|21915.4|21875.4|21909.4|21869.4|0
1607664000000|2020-12-11 05:20:00|21909.5|21869.5|21909.3|21869.3|21909.6|21869.6|21909.1|21869.1|0
1607664300000|2020-12-11 05:25:00|21909.2|21869.2|21903.1|21863.1|21909.3|21869.3|21903|21863|0
1607664600000|2020-12-11 05:30:00|21903.4|21863.4|21909|21869|21909.4|21869.4|21903.4|21863.4|0
1607664900000|2020-12-11 05:35:00|21909.1|21869.1|21915.3|21875.3|21921.1|21881.1|21909.1|21869.1|0
1607665200000|2020-12-11 05:40:00|21915.4|21875.4|21914.9|21874.9|21915.4|21875.4|21914.9|21874.9|0
1607665500000|2020-12-11 05:45:00|21915.1|21875.1|21908.7|21868.7|21915.2|21875.2|21908.7|21868.7|0
1607665800000|2020-12-11 05:50:00|21908.8|21868.8|21908.7|21868.7|21914.3|21874.3|21908.5|21868.5|0
1607666100000|2020-12-11 05:55:00|21908.6|21868.6|21908.5|21868.5|21914.8|21874.8|21903|21863|0
1607666400000|2020-12-11 06:00:00|21908.4|21868.4|21903.1|21863.1|21914.9|21874.9|21903.1|21863.1|0
1607666700000|2020-12-11 06:05:00|21903.3|21863.3|21897.1|21857.1|21903.3|21863.3|21897.1|21857.1|0
1607667000000|2020-12-11 06:10:00|21897|21857|21885.3|21845.3|21897.3|21857.3|21879.6|21839.6|0
1607667300000|2020-12-11 06:15:00|21883.3|21843.3|21891.6|21851.6|21891.6|21851.6|21879.6|21839.6|0
1607667600000|2020-12-11 06:20:00|21891.8|21851.8|21905.2|21865.2|21905.2|21865.2|21891.8|21851.8|0
1607667900000|2020-12-11 06:25:00|21905.1|21865.1|21904.8|21864.8|21905.2|21865.2|21904.5|21864.5|0
1607668200000|2020-12-11 06:30:00|21904.9|21864.9|21910.6|21870.6|21911.4|21871.4|21904.9|21864.9|0
1607668500000|2020-12-11 06:35:00|21910.5|21870.5|21905.2|21865.2|21911.1|21871.1|21904.9|21864.9|0
1607668800000|2020-12-11 06:40:00|21905.4|21865.4|21916.7|21876.7|21916.7|21876.7|21905.1|21865.1|0
1607669100000|2020-12-11 06:45:00|21916.6|21876.6|21916.9|21876.9|21917|21877|21911|21871|0
1607669400000|2020-12-11 06:50:00|21914.8|21874.8|21911.2|21871.2|21917|21877|21911.2|21871.2|0
1607669700000|2020-12-11 06:55:00|21911.3|21871.3|21910.9|21870.9|21911.4|21871.4|21910.9|21870.9|0
1607670000000|2020-12-11 07:00:00|21911.1|21871.1|21866.2|21851.2|21916.7|21881.2|21866.2|21851.2|80
1607670300000|2020-12-11 07:05:00|21876.2|21861.2|21881.2|21866.2|21881.2|21866.2|21861.2|21846.2|28
1607670600000|2020-12-11 07:10:00|21886.2|21871.2|21881.2|21866.2|21891.2|21876.2|21876.2|21861.2|102
1607670900000|2020-12-11 07:15:00|21891.2|21876.2|21891.2|21876.2|21901.2|21886.2|21871.2|21856.2|25
1607671200000|2020-12-11 07:20:00|21886.2|21871.2|21881.2|21866.2|21891.2|21876.2|21881.2|21866.2|23
1607671500000|2020-12-11 07:25:00|21871.2|21856.2|21886.2|21871.2|21891.2|21876.2|21871.2|21856.2|13
1607671800000|2020-12-11 07:30:00|21881.2|21866.2|21886.2|21871.2|21896.2|21881.2|21881.2|21866.2|19
1607672100000|2020-12-11 07:35:00|21891.2|21876.2|21896.2|21881.2|21896.2|21881.2|21886.2|21871.2|11
1607672400000|2020-12-11 07:40:00|21901.2|21886.2|21886.2|21871.2|21901.2|21886.2|21881.2|21866.2|17
1607672700000|2020-12-11 07:45:00|21881.2|21866.2|21871.2|21856.2|21881.2|21866.2|21871.2|21856.2|19
1607673000000|2020-12-11 07:50:00|21866.2|21851.2|21866.2|21851.2|21866.2|21851.2|21851.2|21836.2|40
1607673300000|2020-12-11 07:55:00|21871.2|21856.2|21881.2|21866.2|21891.2|21876.2|21871.2|21856.2|69
1607673600000|2020-12-11 08:00:00|21876.2|21861.2|21881.2|21866.2|21896.2|21881.2|21846.2|21831.2|334
1607673900000|2020-12-11 08:05:00|21876.2|21861.2|21891.2|21876.2|21911.2|21896.2|21866.2|21851.2|305
1607674200000|2020-12-11 08:10:00|21886.2|21871.2|21856.2|21841.2|21906.2|21891.2|21856.2|21841.2|227
1607674500000|2020-12-11 08:15:00|21851.2|21836.2|21826.2|21811.2|21856.2|21841.2|21821.2|21806.2|278
1607674800000|2020-12-11 08:20:00|21821.2|21806.2|21801.2|21786.2|21826.2|21811.2|21801.2|21786.2|192
1607675100000|2020-12-11 08:25:00|21796.2|21781.2|21831.2|21816.2|21846.2|21831.2|21796.2|21781.2|264
1607675400000|2020-12-11 08:30:00|21836.2|21821.2|21721.2|21706.2|21836.2|21821.2|21716.2|21701.2|819
1607675700000|2020-12-11 08:35:00|21726.2|21711.2|21686.2|21671.2|21731.2|21716.2|21681.2|21666.2|345
1607676000000|2020-12-11 08:40:00|21688.8|21673.8|21693.8|21678.8|21698.8|21683.8|21663.8|21648.8|253
1607676300000|2020-12-11 08:45:00|21688.8|21673.8|21668.8|21653.8|21693.8|21678.8|21668.8|21653.8|227
1607676600000|2020-12-11 08:50:00|21663.8|21648.8|21673.8|21658.8|21688.8|21673.8|21658.8|21643.8|186
1607676900000|2020-12-11 08:55:00|21678.8|21663.8|21708.8|21693.8|21708.8|21693.8|21673.8|21658.8|114
1607677200000|2020-12-11 09:00:00|21703.8|21688.8|21748.8|21733.8|21748.8|21733.8|21693.8|21678.8|212
1607677500000|2020-12-11 09:05:00|21743.8|21728.8|21748.8|21733.8|21798.8|21783.8|21743.8|21728.8|341
1607677800000|2020-12-11 09:10:00|21753.8|21738.8|21748.8|21733.8|21758.8|21743.8|21743.8|21728.8|133
1607678100000|2020-12-11 09:15:00|21743.8|21728.8|21753.8|21738.8|21758.8|21743.8|21743.8|21728.8|171
1607678400000|2020-12-11 09:20:00|21758.8|21743.8|21768.8|21753.8|21768.8|21753.8|21753.8|21738.8|95
1607678700000|2020-12-11 09:25:00|21773.8|21758.8|21768.8|21753.8|21788.8|21773.8|21768.8|21753.8|97
1607679000000|2020-12-11 09:30:00|21763.8|21748.8|21763.8|21748.8|21778.8|21763.8|21763.8|21748.8|84
1607679300000|2020-12-11 09:35:00|21758.8|21743.8|21753.8|21738.8|21758.8|21743.8|21738.8|21723.8|98
1607679600000|2020-12-11 09:40:00|21748.8|21733.8|21753.8|21738.8|21758.8|21743.8|21743.8|21728.8|52
1607679900000|2020-12-11 09:45:00|21758.8|21743.8|21763.8|21748.8|21778.8|21763.8|21758.8|21743.8|57
1607680200000|2020-12-11 09:50:00|21758.8|21743.8|21738.8|21723.8|21758.8|21743.8|21738.8|21723.8|65
1607680500000|2020-12-11 09:55:00|21743.8|21728.8|21698.8|21683.8|21743.8|21728.8|21698.8|21683.8|210
1607680800000|2020-12-11 10:00:00|21693.8|21678.8|21698.8|21683.8|21723.8|21708.8|21693.8|21678.8|126
1607681100000|2020-12-11 10:05:00|21708.8|21693.8|21708.8|21693.8|21713.8|21698.8|21693.8|21678.8|103
1607681400000|2020-12-11 10:10:00|21703.8|21688.8|21688.8|21673.8|21708.8|21693.8|21683.8|21668.8|111
1607681700000|2020-12-11 10:15:00|21683.8|21668.8|21718.8|21703.8|21723.8|21708.8|21678.8|21663.8|127
1607682000000|2020-12-11 10:20:00|21723.8|21708.8|21738.8|21723.8|21738.8|21723.8|21708.8|21693.8|78
1607682300000|2020-12-11 10:25:00|21733.8|21718.8|21713.8|21698.8|21733.8|21718.8|21708.8|21693.8|61
1607682600000|2020-12-11 10:30:00|21718.8|21703.8|21703.8|21688.8|21733.8|21718.8|21703.8|21688.8|103
1607682900000|2020-12-11 10:35:00|21708.8|21693.8|21678.8|21663.8|21713.8|21698.8|21673.8|21658.8|145
1607683200000|2020-12-11 10:40:00|21673.8|21658.8|21663.8|21648.8|21683.8|21668.8|21653.8|21638.8|131
1607683500000|2020-12-11 10:45:00|21658.8|21643.8|21658.8|21643.8|21663.8|21648.8|21648.8|21633.8|160
1607683800000|2020-12-11 10:50:00|21653.8|21638.8|21658.8|21643.8|21678.8|21663.8|21653.8|21638.8|82
1607684100000|2020-12-11 10:55:00|21653.8|21638.8|21623.8|21608.8|21658.8|21643.8|21618.8|21603.8|256
1607684400000|2020-12-11 11:00:00|21628.8|21613.8|21633.8|21618.8|21653.8|21638.8|21618.8|21603.8|120
1607684700000|2020-12-11 11:05:00|21628.8|21613.8|21603.8|21588.8|21633.8|21618.8|21583.8|21568.8|233
1607685000000|2020-12-11 11:10:00|21608.8|21593.8|21593.8|21578.8|21613.8|21598.8|21588.8|21573.8|125
1607685300000|2020-12-11 11:15:00|21588.8|21573.8|21603.8|21588.8|21618.8|21603.8|21583.8|21568.8|132
1607685600000|2020-12-11 11:20:00|21593.8|21578.8|21588.8|21573.8|21608.8|21593.8|21578.8|21563.8|135
1607685900000|2020-12-11 11:25:00|21593.8|21578.8|21583.8|21568.8|21598.8|21583.8|21583.8|21568.8|135
1607686200000|2020-12-11 11:30:00|21588.8|21573.8|21608.8|21593.8|21613.8|21598.8|21583.8|21568.8|74
1607686500000|2020-12-11 11:35:00|21603.8|21588.8|21633.8|21618.8|21638.8|21623.8|21593.8|21578.8|115
1607686800000|2020-12-11 11:40:00|21628.8|21613.8|21633.8|21618.8|21643.8|21628.8|21628.8|21613.8|99
1607687100000|2020-12-11 11:45:00|21628.8|21613.8|21643.8|21628.8|21653.8|21638.8|21628.8|21613.8|122
1607687400000|2020-12-11 11:50:00|21638.8|21623.8|21633.8|21618.8|21663.8|21648.8|21633.8|21618.8|94
1607687700000|2020-12-11 11:55:00|21638.8|21623.8|21658.8|21643.8|21658.8|21643.8|21633.8|21618.8|67
1607688000000|2020-12-11 12:00:00|21663.8|21648.8|21663.8|21648.8|21668.8|21653.8|21648.8|21633.8|94
1607688300000|2020-12-11 12:05:00|21658.8|21643.8|21673.8|21658.8|21673.8|21658.8|21653.8|21638.8|114
1607688600000|2020-12-11 12:10:00|21678.8|21663.8|21673.8|21658.8|21678.8|21663.8|21668.8|21653.8|73
1607688900000|2020-12-11 12:15:00|21668.8|21653.8|21693.8|21678.8|21698.8|21683.8|21668.8|21653.8|154
1607689200000|2020-12-11 12:20:00|21698.8|21683.8|21698.8|21683.8|21708.8|21693.8|21683.8|21668.8|109
1607689500000|2020-12-11 12:25:00|21693.8|21678.8|21683.8|21668.8|21693.8|21678.8|21683.8|21668.8|41
1607689800000|2020-12-11 12:30:00|21678.8|21663.8|21683.8|21668.8|21683.8|21668.8|21678.8|21663.8|45
1607690100000|2020-12-11 12:35:00|21688.8|21673.8|21683.8|21668.8|21688.8|21673.8|21668.8|21653.8|87
1607690400000|2020-12-11 12:40:00|21682.3|21667.3|21702.3|21687.3|21702.3|21687.3|21682.3|21667.3|73
1607690700000|2020-12-11 12:45:00|21707.3|21692.3|21712.3|21697.3|21712.3|21697.3|21702.3|21687.3|82
1607691000000|2020-12-11 12:50:00|21717.3|21702.3|21727.3|21712.3|21732.3|21717.3|21712.3|21697.3|216
1607691300000|2020-12-11 12:55:00|21732.3|21717.3|21722.3|21707.3|21737.3|21722.3|21722.3|21707.3|81
1607691600000|2020-12-11 13:00:00|21727.3|21712.3|21727.3|21712.3|21737.3|21722.3|21727.3|21712.3|90
1607691900000|2020-12-11 13:05:00|21722.3|21707.3|21727.3|21712.3|21732.3|21717.3|21717.3|21702.3|80
1607692200000|2020-12-11 13:10:00|21732.3|21717.3|21712.3|21697.3|21732.3|21717.3|21712.3|21697.3|77
1607692500000|2020-12-11 13:15:00|21707.3|21692.3|21712.3|21697.3|21717.3|21702.3|21707.3|21692.3|49
1607692800000|2020-12-11 13:20:00|21717.3|21702.3|21727.3|21712.3|21732.3|21717.3|21717.3|21702.3|67
1607693100000|2020-12-11 13:25:00|21732.3|21717.3|21727.3|21712.3|21732.3|21717.3|21717.3|21702.3|53
1607693400000|2020-12-11 13:30:00|21722.3|21707.3|21742.3|21727.3|21747.3|21732.3|21717.3|21702.3|121
1607693700000|2020-12-11 13:35:00|21747.3|21732.3|21737.3|21722.3|21752.3|21737.3|21737.3|21722.3|69
1607694000000|2020-12-11 13:40:00|21732.3|21717.3|21737.3|21722.3|21737.3|21722.3|21727.3|21712.3|69
1607694300000|2020-12-11 13:45:00|21742.3|21727.3|21742.3|21727.3|21747.3|21732.3|21737.3|21722.3|45
1607694600000|2020-12-11 13:50:00|21737.3|21722.3|21772.3|21757.3|21777.3|21762.3|21737.3|21722.3|97
1607694900000|2020-12-11 13:55:00|21767.3|21752.3|21762.3|21747.3|21772.3|21757.3|21757.3|21742.3|161
1607695200000|2020-12-11 14:00:00|21757.3|21742.3|21762.3|21747.3|21762.3|21747.3|21752.3|21737.3|92
1607695500000|2020-12-11 14:05:00|21767.3|21752.3|21762.3|21747.3|21767.3|21752.3|21757.3|21742.3|63
1607695800000|2020-12-11 14:10:00|21767.3|21752.3|21767.3|21752.3|21777.3|21762.3|21767.3|21752.3|48
1607696100000|2020-12-11 14:15:00|21762.3|21747.3|21767.3|21752.3|21772.3|21757.3|21762.3|21747.3|77
1607696400000|2020-12-11 14:20:00|21772.3|21757.3|21762.3|21747.3|21772.3|21757.3|21757.3|21742.3|51
1607696700000|2020-12-11 14:25:00|21757.3|21742.3|21762.3|21747.3|21767.3|21752.3|21752.3|21737.3|66
1607697000000|2020-12-11 14:30:00|21767.3|21752.3|21772.3|21757.3|21777.3|21762.3|21757.3|21742.3|124
1607697300000|2020-12-11 14:35:00|21777.3|21762.3|21767.3|21752.3|21777.3|21762.3|21757.3|21742.3|342
1607697600000|2020-12-11 14:40:00|21762.3|21747.3|21742.3|21727.3|21762.3|21747.3|21712.3|21697.3|175
1607697900000|2020-12-11 14:45:00|21747.3|21732.3|21737.3|21722.3|21757.3|21742.3|21732.3|21717.3|284
1607698200000|2020-12-11 14:50:00|21732.3|21717.3|21752.3|21737.3|21757.3|21742.3|21717.3|21702.3|200
1607698500000|2020-12-11 14:55:00|21747.3|21732.3|21767.3|21752.3|21772.3|21757.3|21747.3|21732.3|83
1607698800000|2020-12-11 15:00:00|21782.3|21767.3|21797.3|21782.3|21812.3|21797.3|21777.3|21762.3|286
1607699100000|2020-12-11 15:05:00|21792.3|21777.3|21792.3|21777.3|21802.3|21787.3|21787.3|21772.3|137
1607699400000|2020-12-11 15:10:00|21791.9|21776.9|21806.9|21791.9|21806.9|21791.9|21786.9|21771.9|109
1607699700000|2020-12-11 15:15:00|21811.9|21796.9|21816.9|21801.9|21826.9|21811.9|21806.9|21791.9|150
1607700000000|2020-12-11 15:20:00|21811.9|21796.9|21811.9|21796.9|21821.9|21806.9|21806.9|21791.9|104
1607700300000|2020-12-11 15:25:00|21806.9|21791.9|21791.9|21776.9|21811.9|21796.9|21786.9|21771.9|122
1607700600000|2020-12-11 15:30:00|21796.9|21781.9|21821.9|21806.9|21821.9|21806.9|21791.9|21776.9|141
1607700900000|2020-12-11 15:35:00|21816.9|21801.9|21786.9|21771.9|21821.9|21806.9|21786.9|21771.9|128
1607701200000|2020-12-11 15:40:00|21791.9|21776.9|21776.9|21761.9|21796.9|21781.9|21776.9|21761.9|99
1607701500000|2020-12-11 15:45:00|21781.9|21766.9|21766.9|21751.9|21786.9|21771.9|21761.9|21746.9|91
1607701800000|2020-12-11 15:50:00|21761.9|21746.9|21756.9|21741.9|21766.9|21751.9|21751.9|21736.9|54
1607702100000|2020-12-11 15:55:00|21761.9|21746.9|21766.9|21751.9|21771.9|21756.9|21756.9|21741.9|184
1607702400000|2020-12-11 16:00:00|21771.9|21756.9|21771.9|21756.9|21781.9|21766.9|21766.9|21751.9|132
1607702700000|2020-12-11 16:05:00|21776.9|21761.9|21761.9|21746.9|21781.9|21766.9|21761.9|21746.9|87
1607703000000|2020-12-11 16:10:00|21766.9|21751.9|21761.9|21746.9|21771.9|21756.9|21756.9|21741.9|140
1607703300000|2020-12-11 16:15:00|21756.9|21741.9|21761.9|21746.9|21761.9|21746.9|21751.9|21736.9|97
1607703600000|2020-12-11 16:20:00|21756.9|21741.9|21731.9|21716.9|21761.9|21746.9|21731.9|21716.9|323
1607703900000|2020-12-11 16:25:00|21736.9|21721.9|21726.9|21711.9|21736.9|21721.9|21711.9|21696.9|553
1607704200000|2020-12-11 16:30:00|21731.9|21716.9|21696.9|21681.9|21736.9|21721.9|21686.9|21671.9|472
1607704500000|2020-12-11 16:35:00|21706.9|21691.9|21701.9|21686.9|21716.9|21701.9|21691.9|21676.9|293
1607704800000|2020-12-11 16:40:00|21696.9|21681.9|21691.9|21676.9|21706.9|21691.9|21686.9|21671.9|110
1607705100000|2020-12-11 16:45:00|21686.9|21671.9|21711.9|21696.9|21711.9|21696.9|21686.9|21671.9|37
1607705400000|2020-12-11 16:50:00|21716.9|21691.9|21711.9|21686.9|21716.9|21696.9|21701.9|21681.9|59
1607705700000|2020-12-11 16:55:00|21706.9|21691.9|21701.9|21676.9|21711.9|21691.9|21696.9|21676.9|25
1607706000000|2020-12-11 17:00:00|21696.9|21681.9|21696.9|21676.9|21711.9|21691.9|21696.9|21676.9|64
1607706300000|2020-12-11 17:05:00|21701.9|21681.9|21701.9|21681.9|21711.9|21686.9|21696.9|21676.9|14
1607706600000|2020-12-11 17:10:00|21696.9|21676.9|21681.9|21661.9|21696.9|21681.9|21681.9|21661.9|31
1607706900000|2020-12-11 17:15:00|21686.9|21666.9|21671.9|21646.9|21701.9|21681.9|21666.9|21646.9|53
1607707200000|2020-12-11 17:20:00|21666.9|21651.9|21681.9|21656.9|21686.9|21661.9|21666.9|21646.9|52
1607707500000|2020-12-11 17:25:00|21676.9|21661.9|21681.9|21656.9|21686.9|21661.9|21671.9|21651.9|10
1607707800000|2020-12-11 17:30:00|21676.9|21651.9|21676.9|21651.9|21681.9|21661.9|21671.9|21651.9|26
1607708100000|2020-12-11 17:35:00|21671.9|21646.9|21671.9|21651.9|21676.9|21656.9|21666.9|21646.9|14
1607708400000|2020-12-11 17:40:00|21676.9|21656.9|21681.9|21661.9|21686.9|21661.9|21676.9|21651.9|16
1607708700000|2020-12-11 17:45:00|21676.9|21656.9|21686.9|21666.9|21686.9|21666.9|21676.9|21656.9|6
1607709000000|2020-12-11 17:50:00|21691.9|21661.9|21696.9|21676.9|21701.9|21676.9|21691.9|21661.9|15
1607709300000|2020-12-11 17:55:00|21691.9|21671.9|21696.9|21671.9|21696.9|21676.9|21691.9|21671.9|12
1607709600000|2020-12-11 18:00:00|21691.9|21666.9|21721.9|21701.9|21721.9|21701.9|21691.9|21666.9|16
1607709900000|2020-12-11 18:05:00|21716.9|21706.9|21711.9|21686.9|21721.9|21706.9|21711.9|21686.9|15
1607710200000|2020-12-11 18:10:00|21716.9|21691.9|21721.9|21696.9|21731.9|21706.9|21716.9|21691.9|5
1607710500000|2020-12-11 18:15:00|21716.9|21701.9|21711.9|21691.9|21726.9|21701.9|21711.9|21691.9|3
1607710800000|2020-12-11 18:20:00|21706.9|21686.9|21701.9|21681.9|21711.9|21691.9|21701.9|21676.9|3
1607711100000|2020-12-11 18:25:00|21706.9|21686.9|21721.9|21696.9|21721.9|21696.9|21701.9|21681.9|4
1607711400000|2020-12-11 18:30:00|21726.9|21701.9|21731.9|21706.9|21731.9|21706.9|21726.9|21701.9|1
1607711700000|2020-12-11 18:35:00|21726.9|21711.9|21741.9|21716.9|21741.9|21721.9|21726.9|21711.9|13
1607712000000|2020-12-11 18:40:00|21736.9|21711.9|21736.9|21716.9|21736.9|21716.9|21731.9|21711.9|8
1607712300000|2020-12-11 18:45:00|21731.9|21711.9|21736.9|21716.9|21741.9|21721.9|21726.9|21706.9|10
1607712600000|2020-12-11 18:50:00|21741.9|21721.9|21756.9|21736.9|21761.9|21736.9|21736.9|21716.9|5
1607712900000|2020-12-11 18:55:00|21761.9|21741.9|21756.9|21731.9|21766.9|21746.9|21756.9|21731.9|9
1607713200000|2020-12-11 19:00:00|21751.9|21736.9|21751.9|21731.9|21756.9|21736.9|21751.9|21731.9|11
1607713500000|2020-12-11 19:05:00|21746.9|21726.9|21756.9|21731.9|21761.9|21741.9|21746.9|21726.9|14
1607713800000|2020-12-11 19:10:00|21751.9|21736.9|21756.9|21731.9|21756.9|21736.9|21751.9|21731.9|10
1607714100000|2020-12-11 19:15:00|21751.9|21736.9|21756.9|21731.9|21761.9|21736.9|21751.9|21731.9|6
1607714400000|2020-12-11 19:20:00|21751.9|21736.9|21766.9|21741.9|21771.9|21751.9|21751.9|21731.9|12
1607714700000|2020-12-11 19:25:00|21761.9|21746.9|21746.9|21731.9|21771.9|21746.9|21741.9|21721.9|17
1607715000000|2020-12-11 19:30:00|21751.9|21736.9|21761.9|21746.9|21761.9|21746.9|21751.9|21736.9|6
1607715300000|2020-12-11 19:35:00|21756.9|21741.9|21756.9|21741.9|21756.9|21741.9|21756.9|21741.9|3
1607715600000|2020-12-11 19:40:00|21751.9|21736.9|21756.9|21741.9|21756.9|21741.9|21751.9|21736.9|9
1607715900000|2020-12-11 19:45:00|21751.9|21736.9|21756.9|21741.9|21756.9|21741.9|21751.9|21736.9|2
1607716200000|2020-12-11 19:50:00|21751.9|21736.9|21741.9|21726.9|21751.9|21736.9|21741.9|21726.9|4
1607716500000|2020-12-11 19:55:00|||||||||2
1607716800000|2020-12-11 20:00:00|21736.9|21721.9|21731.9|21716.9|21741.9|21726.9|21731.9|21716.9|8
1607717400000|2020-12-11 20:10:00|21736.9|21721.9|21736.9|21721.9|21736.9|21721.9|21736.9|21721.9|2
1607717700000|2020-12-11 20:15:00|21741.9|21726.9|21756.9|21741.9|21756.9|21741.9|21741.9|21726.9|8
1607718000000|2020-12-11 20:20:00|21751.9|21736.9|21751.9|21736.9|21751.9|21736.9|21751.9|21736.9|8
1607718300000|2020-12-11 20:25:00|21746.9|21731.9|21746.9|21731.9|21751.9|21736.9|21746.9|21731.9|6
1607718600000|2020-12-11 20:30:00|21751.9|21736.9|21756.9|21741.9|21756.9|21741.9|21751.9|21736.9|6
1607718900000|2020-12-11 20:35:00|21761.9|21746.9|21766.9|21751.9|21766.9|21751.9|21761.9|21746.9|27
1607719200000|2020-12-11 20:40:00|21761.9|21746.9|21751.9|21736.9|21761.9|21746.9|21751.9|21736.9|14
1607719500000|2020-12-11 20:45:00|21746.9|21731.9|21751.9|21736.9|21751.9|21736.9|21746.9|21731.9|10
1607719800000|2020-12-11 20:50:00|21756.9|21741.9|21751.9|21736.9|21756.9|21741.9|21751.9|21736.9|11
1607720100000|2020-12-11 20:55:00|21756.9|21741.9|21781.9|21766.9|21786.9|21771.9|21756.9|21741.9|20
1607720400000|2020-12-11 21:00:00|21795.9|21755.9|21809.3|21769.3|21811.8|21771.8|21770.1|21730.1|0
1607720700000|2020-12-11 21:05:00|21809.1|21769.1|21802.5|21762.5|21809.3|21769.3|21794.4|21754.4|0
1607721000000|2020-12-11 21:10:00|21802.7|21762.7|21799.8|21759.8|21809.3|21769.3|21796.9|21756.9|0
1607721300000|2020-12-11 21:15:00|21799.4|21759.4|21800.9|21760.9|21802|21762|21799.4|21759.4|0
1607721600000|2020-12-11 21:20:00|21801.4|21761.4|21797.8|21757.8|21802|21762|21797.8|21757.8|0
1607721900000|2020-12-11 21:25:00|21797.3|21757.3|21798.3|21758.3|21798.3|21758.3|21796.3|21756.3|0
1607722200000|2020-12-11 21:30:00|21797.9|21757.9|21788.2|21748.2|21809.9|21769.9|21788.2|21748.2|0
1607722500000|2020-12-11 21:35:00|21788|21748|21806.6|21766.6|21809.1|21769.1|21786.9|21746.9|0
1607722800000|2020-12-11 21:40:00|21806.8|21766.8|21802.8|21762.8|21809.1|21769.1|21799.8|21759.8|0
1607723100000|2020-12-11 21:45:00|21803|21763|21806.6|21766.6|21806.6|21766.6|21801.5|21761.5|0
1607723400000|2020-12-11 21:50:00|21806.4|21766.4|21805.3|21765.3|21807.8|21767.8|21804.1|21764.1|0
1607723700000|2020-12-11 21:55:00|21805.1|21765.1|21792|21752|21805.3|21765.3|21790.4|21750.4|0
1607724000000|2020-12-11 22:00:00|21793.5|21753.5|21793.5|21753.5|21793.5|21753.5|21793.5|21753.5|0
1607900400000|2020-12-13 23:00:00|21904.9|21864.9|21929.4|21889.4|21931.2|21891.2|21878.5|21838.5|0
1607900700000|2020-12-13 23:05:00|21929.8|21889.8|21930.2|21890.2|21948.9|21908.9|21916.5|21876.5|0
1607901000000|2020-12-13 23:10:00|21930.3|21890.3|21910.1|21870.1|21934.6|21894.6|21910.1|21870.1|0
1607901300000|2020-12-13 23:15:00|21910.6|21870.6|21916.6|21876.6|21926|21886|21910.6|21870.6|0
1607901600000|2020-12-13 23:20:00|21916.8|21876.8|21921.2|21881.2|21926|21886|21914.9|21874.9|0
1607901900000|2020-12-13 23:25:00|21921|21881|21914|21874|21921|21881|21911.9|21871.9|0
1607902200000|2020-12-13 23:30:00|21913.8|21873.8|21900.1|21860.1|21914|21874|21899.4|21859.4|0
1607902500000|2020-12-13 23:35:00|21900.2|21860.2|21892.6|21852.6|21900.7|21860.7|21892.6|21852.6|0
1607902800000|2020-12-13 23:40:00|21891.6|21851.6|21855.7|21815.7|21892.9|21852.9|21853.2|21813.2|0
1607903100000|2020-12-13 23:45:00|21855.6|21815.6|21854.5|21814.5|21862.5|21822.5|21851.9|21811.9|0
1607903400000|2020-12-13 23:50:00|21854.7|21814.7|21870|21830|21872.5|21832.5|21854.7|21814.7|0
1607903700000|2020-12-13 23:55:00|21870.1|21830.1|21868.7|21828.7|21872.5|21832.5|21865.6|21825.6|0
1607904000000|2020-12-14 00:00:00|21869.4|21829.4|21858.6|21818.6|21875.6|21835.6|21858|21818|0
1607904300000|2020-12-14 00:05:00|21858.5|21818.5|21854.9|21814.9|21859.3|21819.3|21845.5|21805.5|0
1607904600000|2020-12-14 00:10:00|21855.1|21815.1|21874.2|21834.2|21874.2|21834.2|21851.1|21811.1|0
1607904900000|2020-12-14 00:15:00|21874|21834|21893.3|21853.3|21904.4|21864.4|21872.9|21832.9|0
1607905200000|2020-12-14 00:20:00|21893.4|21853.4|21904.7|21864.7|21904.8|21864.8|21893.2|21853.2|0
1607905500000|2020-12-14 00:25:00|21904.8|21864.8|21894.6|21854.6|21906.7|21866.7|21891.7|21851.7|0
1607905800000|2020-12-14 00:30:00|21895.6|21855.6|21903.2|21863.2|21909.2|21869.2|21895.6|21855.6|0
1607906100000|2020-12-14 00:35:00|21903.3|21863.3|21908.7|21868.7|21909|21869|21903|21863|0
1607906400000|2020-12-14 00:40:00|21908.9|21868.9|21902.6|21862.6|21914.4|21874.4|21902.2|21862.2|0
1607906700000|2020-12-14 00:45:00|21902.7|21862.7|21914.6|21874.6|21914.6|21874.6|21902.3|21862.3|0
1607907000000|2020-12-14 00:50:00|21914.7|21874.7|21902.9|21862.9|21914.9|21874.9|21902.9|21862.9|0
1607907300000|2020-12-14 00:55:00|21902.7|21862.7|21903|21863|21908.7|21868.7|21900|21860|0
1607907600000|2020-12-14 01:00:00|21902.9|21862.9|21897.8|21857.8|21909.3|21869.3|21897.4|21857.4|0
1607907900000|2020-12-14 01:05:00|21897.7|21857.7|21886.7|21846.7|21898.1|21858.1|21886.4|21846.4|0
1607908200000|2020-12-14 01:10:00|21886.6|21846.6|21898.7|21858.7|21898.7|21858.7|21886.6|21846.6|0
1607908500000|2020-12-14 01:15:00|21899.7|21859.7|21915.3|21875.3|21915.8|21875.8|21898.7|21858.7|0
1607908800000|2020-12-14 01:20:00|21915.5|21875.5|21903.9|21863.9|21915.5|21875.5|21903.8|21863.8|0
1607909100000|2020-12-14 01:25:00|21904.1|21864.1|21903.9|21863.9|21904.2|21864.2|21903.8|21863.8|0
1607909400000|2020-12-14 01:30:00|21903.8|21863.8|21898.1|21858.1|21904.2|21864.2|21892.4|21852.4|0
1607909700000|2020-12-14 01:35:00|21896|21856|21898.7|21858.7|21904.5|21864.5|21892.1|21852.1|0
1607910000000|2020-12-14 01:40:00|21898.6|21858.6|21898.8|21858.8|21899|21859|21895.6|21855.6|0
1607910300000|2020-12-14 01:45:00|21898.9|21858.9|21892.9|21852.9|21899|21859|21892.7|21852.7|0
1607910600000|2020-12-14 01:50:00|21892.7|21852.7|21887.5|21847.5|21893.2|21853.2|21881.6|21841.6|0
1607910900000|2020-12-14 01:55:00|21887.3|21847.3|21887|21847|21893.2|21853.2|21886.9|21846.9|0
1607911200000|2020-12-14 02:00:00|21887.1|21847.1|21881.6|21841.6|21892.9|21852.9|21881.5|21841.5|0
1607911500000|2020-12-14 02:05:00|21881.5|21841.5|21882.1|21842.1|21887.9|21847.9|21881.5|21841.5|0
1607911800000|2020-12-14 02:10:00|21882.2|21842.2|21884.9|21844.9|21887.9|21847.9|21882.2|21842.2|0
1607912100000|2020-12-14 02:15:00|21887.6|21847.6|21881.9|21841.9|21887.8|21847.8|21881.9|21841.9|0
1607912400000|2020-12-14 02:20:00|21881.8|21841.8|21881.9|21841.9|21882.1|21842.1|21881.8|21841.8|0
1607912700000|2020-12-14 02:25:00|21882.1|21842.1|21881.8|21841.8|21882.2|21842.2|21881.8|21841.8|0
1607913000000|2020-12-14 02:30:00|21881.9|21841.9|21881.9|21841.9|21882.1|21842.1|21881.8|21841.8|0
1607913300000|2020-12-14 02:35:00|21882.1|21842.1|21870.6|21830.6|21882.1|21842.1|21870.3|21830.3|0
1607913600000|2020-12-14 02:40:00|21870.5|21830.5|21875.9|21835.9|21876.1|21836.1|21870.4|21830.4|0
1607913900000|2020-12-14 02:45:00|21876|21836|21870.4|21830.4|21876.1|21836.1|21870.3|21830.3|0
1607914200000|2020-12-14 02:50:00|21870.3|21830.3|21870.3|21830.3|21870.6|21830.6|21870.1|21830.1|0
1607914500000|2020-12-14 02:55:00|21870.4|21830.4|21870.5|21830.5|21876.1|21836.1|21870.1|21830.1|0
1607914800000|2020-12-14 03:00:00|21872.6|21832.6|21881.6|21841.6|21881.9|21841.9|21870.6|21830.6|0
1607915100000|2020-12-14 03:05:00|21881.7|21841.7|21875.8|21835.8|21881.8|21841.8|21869.8|21829.8|0
1607915400000|2020-12-14 03:10:00|21875.7|21835.7|21870.1|21830.1|21875.7|21835.7|21869.9|21829.9|0
1607915700000|2020-12-14 03:15:00|21870.2|21830.2|21870.4|21830.4|21876.1|21836.1|21870.2|21830.2|0
1607916000000|2020-12-14 03:20:00|21870.5|21830.5|21870.8|21830.8|21876.4|21836.4|21870.5|21830.5|0
1607916300000|2020-12-14 03:25:00|21870.9|21830.9|21871|21831|21876.8|21836.8|21870.8|21830.8|0
1607916600000|2020-12-14 03:30:00|21871.1|21831.1|21871.1|21831.1|21876.8|21836.8|21871|21831|0
1607916900000|2020-12-14 03:35:00|21871.3|21831.3|21877|21837|21877|21837|21871.2|21831.2|0
1607917200000|2020-12-14 03:40:00|21875.9|21835.9|21871.3|21831.3|21877.1|21837.1|21871.1|21831.1|0
1607917500000|2020-12-14 03:45:00|21871.4|21831.4|21871.3|21831.3|21871.4|21831.4|21871.1|21831.1|0
1607917800000|2020-12-14 03:50:00|21871.4|21831.4|21871.4|21831.4|21871.4|21831.4|21871.3|21831.3|0
1607918100000|2020-12-14 03:55:00|21871.3|21831.3|21871.1|21831.1|21871.3|21831.3|21871.1|21831.1|0
1607918400000|2020-12-14 04:00:00|21871.2|21831.2|21871.1|21831.1|21871.4|21831.4|21871.1|21831.1|0
1607918700000|2020-12-14 04:05:00|21871|21831|21876.8|21836.8|21877|21837|21871|21831|0
1607919000000|2020-12-14 04:10:00|21876.9|21836.9|21876.8|21836.8|21877.1|21837.1|21871.3|21831.3|0
1607919300000|2020-12-14 04:15:00|21877|21837|21877|21837|21877|21837|21871.3|21831.3|0
1607919600000|2020-12-14 04:20:00|21875.9|21835.9|21876.8|21836.8|21877|21837|21871.3|21831.3|0
1607919900000|2020-12-14 04:25:00|21876.7|21836.7|21871|21831|21876.7|21836.7|21870.8|21830.8|0
1607920200000|2020-12-14 04:30:00|21870.9|21830.9|21870.8|21830.8|21870.9|21830.9|21870.7|21830.7|0
1607920500000|2020-12-14 04:35:00|21870.9|21830.9|21870.8|21830.8|21871.1|21831.1|21870.8|21830.8|0
1607920800000|2020-12-14 04:40:00|21870.7|21830.7|21870.8|21830.8|21870.8|21830.8|21865.1|21825.1|0
1607921100000|2020-12-14 04:45:00|21870.7|21830.7|21865.3|21825.3|21870.7|21830.7|21865|21825|0
1607921400000|2020-12-14 04:50:00|21865.1|21825.1|21859.6|21819.6|21865.1|21825.1|21853.5|21813.5|0
1607921700000|2020-12-14 04:55:00|21859.7|21819.7|21862.7|21822.7|21862.7|21822.7|21859.6|21819.6|0
1607922000000|2020-12-14 05:00:00|21862.6|21822.6|21841.8|21801.8|21865.4|21825.4|21841.8|21801.8|0
1607922300000|2020-12-14 05:05:00|21841.9|21801.9|21829.2|21789.2|21847.5|21807.5|21829.2|21789.2|0
1607922600000|2020-12-14 05:10:00|21829.3|21789.3|21825.8|21785.8|21829.3|21789.3|21823.3|21783.3|0
1607922900000|2020-12-14 05:15:00|21825.6|21785.6|21825.9|21785.9|21831.8|21791.8|21825.6|21785.6|0
1607923200000|2020-12-14 05:20:00|21826|21786|21823.2|21783.2|21831.8|21791.8|21820.2|21780.2|0
1607923500000|2020-12-14 05:25:00|21822.1|21782.1|21838|21798|21838.1|21798.1|21820.4|21780.4|0
1607923800000|2020-12-14 05:30:00|21837.9|21797.9|21843.4|21803.4|21843.7|21803.7|21837.9|21797.9|0
1607924100000|2020-12-14 05:35:00|21843.3|21803.3|21843.1|21803.1|21843.4|21803.4|21843|21803|0
1607924400000|2020-12-14 05:40:00|21843|21803|21830.8|21790.8|21843.1|21803.1|21830.8|21790.8|0
1607924700000|2020-12-14 05:45:00|21830.7|21790.7|21830.7|21790.7|21830.9|21790.9|21824.7|21784.7|0
1607925000000|2020-12-14 05:50:00|21830.6|21790.6|21836|21796|21836.3|21796.3|21830.3|21790.3|0
1607925300000|2020-12-14 05:55:00|21835.8|21795.8|21841.7|21801.7|21841.8|21801.8|21835.8|21795.8|0
1607925600000|2020-12-14 06:00:00|21841.4|21801.4|21847.5|21807.5|21853|21813|21841.2|21801.2|0
1607925900000|2020-12-14 06:05:00|21847.3|21807.3|21841.2|21801.2|21847.3|21807.3|21835.7|21795.7|0
1607926200000|2020-12-14 06:10:00|21839.1|21799.1|21847.8|21807.8|21847.9|21807.9|21835.7|21795.7|0
1607926500000|2020-12-14 06:15:00|21847.9|21807.9|21853.2|21813.2|21853.3|21813.3|21847.6|21807.6|0
1607926800000|2020-12-14 06:20:00|21853.3|21813.3|21859.3|21819.3|21859.3|21819.3|21853.2|21813.2|0
1607927100000|2020-12-14 06:25:00|21858.3|21818.3|21853.3|21813.3|21859.4|21819.4|21853.3|21813.3|0
1607927400000|2020-12-14 06:30:00|21853.4|21813.4|21859.3|21819.3|21859.3|21819.3|21853.3|21813.3|0
1607927700000|2020-12-14 06:35:00|21859.5|21819.5|21865|21825|21865|21825|21853.5|21813.5|0
1607928000000|2020-12-14 06:40:00|21862.9|21822.9|21871.3|21831.3|21877.4|21837.4|21859.5|21819.5|0
1607928300000|2020-12-14 06:45:00|21871.1|21831.1|21871|21831|21874.1|21834.1|21865.7|21825.7|0
1607928600000|2020-12-14 06:50:00|21871.3|21831.3|21876.8|21836.8|21876.8|21836.8|21864.9|21824.9|0
1607928900000|2020-12-14 06:55:00|21876.7|21836.7|21864.9|21824.9|21888.1|21848.1|21864.9|21824.9|0
1607929200000|2020-12-14 07:00:00|21865|21825|21851.9|21836.9|21870.7|21846.9|21831.9|21816.9|32
1607929500000|2020-12-14 07:05:00|21856.9|21841.9|21856.9|21841.9|21861.9|21846.9|21851.9|21836.9|20
1607929800000|2020-12-14 07:10:00|21851.9|21836.9|21856.9|21841.9|21856.9|21841.9|21851.9|21836.9|13
1607930100000|2020-12-14 07:15:00|21861.9|21846.9|21871.9|21856.9|21871.9|21856.9|21861.9|21846.9|14
1607930400000|2020-12-14 07:20:00|21866.9|21851.9|21866.9|21851.9|21876.9|21861.9|21861.9|21846.9|36
1607930700000|2020-12-14 07:25:00|21871.9|21856.9|21871.9|21856.9|21881.9|21866.9|21866.9|21851.9|29
1607931000000|2020-12-14 07:30:00|21876.9|21861.9|21866.9|21851.9|21886.9|21871.9|21866.9|21851.9|23
1607931300000|2020-12-14 07:35:00|21871.9|21856.9|21886.9|21871.9|21891.9|21876.9|21871.9|21856.9|46
1607931600000|2020-12-14 07:40:00|21881.9|21866.9|21901.9|21886.9|21911.9|21896.9|21876.9|21861.9|44
1607931900000|2020-12-14 07:45:00|21906.9|21891.9|21916.9|21901.9|21936.9|21921.9|21906.9|21891.9|79
1607932200000|2020-12-14 07:50:00|21911.9|21896.9|21891.9|21876.9|21911.9|21896.9|21881.9|21866.9|38
1607932500000|2020-12-14 07:55:00|21901.9|21886.9|21891.9|21876.9|21906.9|21891.9|21891.9|21876.9|46
1607932800000|2020-12-14 08:00:00|21886.9|21871.9|21906.9|21891.9|21921.9|21906.9|21861.9|21846.9|591
1607933100000|2020-12-14 08:05:00|21911.9|21896.9|21856.9|21841.9|21941.9|21926.9|21856.9|21841.9|480
1607933400000|2020-12-14 08:10:00|21861.9|21846.9|21901.9|21886.9|21916.9|21901.9|21841.9|21826.9|338
1607933700000|2020-12-14 08:15:00|21911.9|21896.9|21911.9|21896.9|21931.9|21916.9|21896.9|21881.9|390
1607934000000|2020-12-14 08:20:00|21916.9|21901.9|21861.9|21846.9|21921.9|21906.9|21851.9|21836.9|149
1607934300000|2020-12-14 08:25:00|21871.9|21856.9|21891.9|21876.9|21891.9|21876.9|21836.9|21821.9|284
1607934600000|2020-12-14 08:30:00|21896.9|21881.9|21916.9|21901.9|21916.9|21901.9|21891.9|21876.9|286
1607934900000|2020-12-14 08:35:00|21911.9|21896.9|21921.9|21906.9|21921.9|21906.9|21901.9|21886.9|254
1607935200000|2020-12-14 08:40:00|21916.6|21901.6|21916.6|21901.6|21926.6|21911.6|21911.6|21896.6|239
1607935500000|2020-12-14 08:45:00|21911.6|21896.6|21926.6|21911.6|21926.6|21911.6|21906.6|21891.6|397
1607935800000|2020-12-14 08:50:00|21931.6|21916.6|21901.6|21886.6|21931.6|21916.6|21896.6|21881.6|134
1607936100000|2020-12-14 08:55:00|21896.6|21881.6|21911.6|21896.6|21911.6|21896.6|21881.6|21866.6|127
1607936400000|2020-12-14 09:00:00|21921.6|21906.6|21911.6|21896.6|21921.6|21906.6|21901.6|21886.6|240
1607936700000|2020-12-14 09:05:00|21906.6|21891.6|21901.6|21886.6|21911.6|21896.6|21896.6|21881.6|189
1607937000000|2020-12-14 09:10:00|21906.6|21891.6|21886.6|21871.6|21906.6|21891.6|21886.6|21871.6|1404
1607937300000|2020-12-14 09:15:00|21891.6|21876.6|21891.6|21876.6|21896.6|21881.6|21886.6|21871.6|50
1607937600000|2020-12-14 09:20:00|21886.6|21871.6|21871.6|21856.6|21886.6|21871.6|21871.6|21856.6|426
1607937900000|2020-12-14 09:25:00|21876.6|21861.6|21861.6|21846.6|21876.6|21861.6|21861.6|21846.6|673
1607938200000|2020-12-14 09:30:00|21856.6|21841.6|21851.6|21836.6|21861.6|21846.6|21846.6|21831.6|2780
1607938500000|2020-12-14 09:35:00|21856.6|21841.6|21901.6|21886.6|21901.6|21886.6|21856.6|21841.6|323
1607938800000|2020-12-14 09:40:00|21896.6|21881.6|21911.6|21896.6|21911.6|21896.6|21896.6|21881.6|1611
1607939100000|2020-12-14 09:45:00|21916.6|21901.6|21916.6|21901.6|21921.6|21906.6|21906.6|21891.6|127
1607939400000|2020-12-14 09:50:00|21921.6|21906.6|21911.6|21896.6|21921.6|21906.6|21911.6|21896.6|69
1607939700000|2020-12-14 09:55:00|21906.6|21891.6|21916.6|21901.6|21916.6|21901.6|21906.6|21891.6|107
1607940000000|2020-12-14 10:00:00|21911.6|21896.6|21916.6|21901.6|21926.6|21911.6|21911.6|21896.6|146
1607940300000|2020-12-14 10:05:00|21921.6|21906.6|21931.6|21916.6|21931.6|21916.6|21921.6|21906.6|111
1607940600000|2020-12-14 10:10:00|21926.6|21911.6|21931.6|21916.6|21931.6|21916.6|21926.6|21911.6|128
1607940900000|2020-12-14 10:15:00|21926.6|21911.6|21916.6|21901.6|21926.6|21911.6|21916.6|21901.6|116
1607941200000|2020-12-14 10:20:00|21921.6|21906.6|21931.6|21916.6|21931.6|21916.6|21921.6|21906.6|109
1607941500000|2020-12-14 10:25:00|21936.6|21921.6|21936.6|21921.6|21936.6|21921.6|21931.6|21916.6|199
1607941800000|2020-12-14 10:30:00|21941.6|21926.6|21951.6|21936.6|21951.6|21936.6|21941.6|21926.6|1511
1607942100000|2020-12-14 10:35:00|21956.6|21941.6|21951.6|21936.6|21956.6|21941.6|21951.6|21936.6|191
1607942400000|2020-12-14 10:40:00|21956.6|21941.6|21951.6|21936.6|21956.6|21941.6|21946.6|21931.6|112
1607942700000|2020-12-14 10:45:00|21956.6|21941.6|21956.6|21941.6|21956.6|21941.6|21956.6|21941.6|97
1607943000000|2020-12-14 10:50:00|21961.6|21946.6|21966.6|21951.6|21966.6|21951.6|21956.6|21941.6|592
1607943300000|2020-12-14 10:55:00|21961.6|21946.6|21961.6|21946.6|21966.6|21951.6|21956.6|21941.6|172
1607943600000|2020-12-14 11:00:00|21956.6|21941.6|21981.6|21966.6|21981.6|21966.6|21951.6|21936.6|314
1607943900000|2020-12-14 11:05:00|21971.6|21956.6|21971.6|21956.6|21981.6|21966.6|21971.6|21956.6|124
1607944200000|2020-12-14 11:10:00|21976.6|21961.6|21971.6|21956.6|21981.6|21966.6|21971.6|21956.6|155
1607944500000|2020-12-14 11:15:00|21976.6|21961.6|21971.6|21956.6|21976.6|21961.6|21966.6|21951.6|159
1607944800000|2020-12-14 11:20:00|21966.6|21951.6|21961.6|21946.6|21976.6|21961.6|21961.6|21946.6|136
1607945100000|2020-12-14 11:25:00|21966.6|21951.6|21966.6|21951.6|21966.6|21951.6|21951.6|21936.6|134
1607945400000|2020-12-14 11:30:00|21971.6|21956.6|21981.6|21966.6|21986.6|21971.6|21971.6|21956.6|184
1607945700000|2020-12-14 11:35:00|21976.6|21961.6|21986.6|21971.6|21986.6|21971.6|21976.6|21961.6|110
1607946000000|2020-12-14 11:40:00|21991.6|21976.6|22001.6|21986.6|22006.6|21991.6|21986.6|21971.6|123
1607946300000|2020-12-14 11:45:00|22006.6|21991.6|21996.6|21981.6|22006.6|21991.6|21996.6|21981.6|188
1607946600000|2020-12-14 11:50:00|21991.6|21976.6|21986.6|21971.6|21991.6|21976.6|21981.6|21966.6|128
1607946900000|2020-12-14 11:55:00|21991.6|21976.6|21986.6|21971.6|21991.6|21976.6|21981.6|21966.6|203
1607947200000|2020-12-14 12:00:00|21981.6|21966.6|21976.6|21961.6|21981.6|21966.6|21971.6|21956.6|117
1607947500000|2020-12-14 12:05:00|21981.6|21966.6|21976.6|21961.6|21981.6|21966.6|21971.6|21956.6|114
1607947800000|2020-12-14 12:10:00|21971.6|21956.6|21966.6|21951.6|21981.6|21966.6|21951.6|21936.6|264
1607948100000|2020-12-14 12:15:00|21961.6|21946.6|21956.6|21941.6|21961.6|21946.6|21951.6|21936.6|127
1607948400000|2020-12-14 12:20:00|21951.6|21936.6|21971.6|21956.6|21976.6|21961.6|21951.6|21936.6|235
1607948700000|2020-12-14 12:25:00|21976.6|21961.6|21966.6|21951.6|21976.6|21961.6|21966.6|21951.6|676
1607949000000|2020-12-14 12:30:00|21971.6|21956.6|21971.6|21956.6|21976.6|21961.6|21966.6|21951.6|130
1607949300000|2020-12-14 12:35:00|21966.6|21951.6|21966.6|21951.6|21966.6|21951.6|21951.6|21936.6|673
1607949600000|2020-12-14 12:40:00|21966.1|21951.1|21956.1|21941.1|21971.1|21956.1|21956.1|21941.1|133
1607949900000|2020-12-14 12:45:00|21961.1|21946.1|21966.1|21951.1|21966.1|21951.1|21961.1|21946.1|108
1607950200000|2020-12-14 12:50:00|21961.1|21946.1|21956.1|21941.1|21966.1|21951.1|21951.1|21936.1|182
1607950500000|2020-12-14 12:55:00|21961.1|21946.1|21956.1|21941.1|21961.1|21946.1|21956.1|21941.1|103
1607950800000|2020-12-14 13:00:00|21961.1|21946.1|21951.1|21936.1|21961.1|21946.1|21946.1|21931.1|129
1607951100000|2020-12-14 13:05:00|21956.1|21941.1|21961.1|21946.1|21961.1|21946.1|21956.1|21941.1|155
1607951400000|2020-12-14 13:10:00|21966.1|21951.1|21956.1|21941.1|21971.1|21956.1|21956.1|21941.1|674
1607951700000|2020-12-14 13:15:00|21951.1|21936.1|21941.1|21926.1|21951.1|21936.1|21941.1|21926.1|165
1607952000000|2020-12-14 13:20:00|21946.1|21931.1|21946.1|21931.1|21951.1|21936.1|21941.1|21926.1|199
1607952300000|2020-12-14 13:25:00|21951.1|21936.1|21951.1|21936.1|21956.1|21941.1|21951.1|21936.1|553
1607952600000|2020-12-14 13:30:00|21946.1|21931.1|21941.1|21926.1|21946.1|21931.1|21936.1|21921.1|218
1607952900000|2020-12-14 13:35:00|21946.1|21931.1|21941.1|21926.1|21946.1|21931.1|21936.1|21921.1|112
1607953200000|2020-12-14 13:40:00|21936.1|21921.1|21936.1|21921.1|21941.1|21926.1|21936.1|21921.1|98
1607953500000|2020-12-14 13:45:00|21931.1|21916.1|21936.1|21921.1|21936.1|21921.1|21926.1|21911.1|153
1607953800000|2020-12-14 13:50:00|21931.1|21916.1|21931.1|21916.1|21936.1|21921.1|21926.1|21911.1|114
1607954100000|2020-12-14 13:55:00|21926.1|21911.1|21931.1|21916.1|21931.1|21916.1|21926.1|21911.1|142
1607954400000|2020-12-14 14:00:00|21926.1|21911.1|21926.1|21911.1|21931.1|21916.1|21926.1|21911.1|370
1607954700000|2020-12-14 14:05:00|21931.1|21916.1|21931.1|21916.1|21936.1|21921.1|21926.1|21911.1|271
1607955000000|2020-12-14 14:10:00|21926.1|21911.1|21926.1|21911.1|21936.1|21921.1|21926.1|21911.1|123
1607955300000|2020-12-14 14:15:00|21921.1|21906.1|21921.1|21906.1|21926.1|21911.1|21916.1|21901.1|866
1607955600000|2020-12-14 14:20:00|21916.1|21901.1|21896.1|21881.1|21916.1|21901.1|21896.1|21881.1|219
1607955900000|2020-12-14 14:25:00|21901.1|21886.1|21901.1|21886.1|21901.1|21886.1|21896.1|21881.1|1315
1607956200000|2020-12-14 14:30:00|21896.1|21881.1|21876.1|21861.1|21906.1|21891.1|21876.1|21861.1|766
1607956500000|2020-12-14 14:35:00|21881.1|21866.1|21876.1|21861.1|21886.1|21871.1|21866.1|21851.1|228
1607956800000|2020-12-14 14:40:00|21871.1|21856.1|21866.1|21851.1|21871.1|21856.1|21861.1|21846.1|169
1607957100000|2020-12-14 14:45:00|21861.1|21846.1|21871.1|21856.1|21886.1|21871.1|21861.1|21846.1|394
1607957400000|2020-12-14 14:50:00|21876.1|21861.1|21841.1|21826.1|21876.1|21861.1|21841.1|21826.1|185
1607957700000|2020-12-14 14:55:00|21846.1|21831.1|21856.1|21841.1|21861.1|21846.1|21841.1|21826.1|1297
1607958000000|2020-12-14 15:00:00|21851.1|21836.1|21841.1|21826.1|21851.1|21836.1|21831.1|21816.1|247
1607958300000|2020-12-14 15:05:00|21846.1|21831.1|21841.1|21826.1|21846.1|21831.1|21836.1|21821.1|218
1607958600000|2020-12-14 15:10:00|21836.1|21821.1|21841.1|21826.1|21841.1|21826.1|21831.1|21816.1|135
1607958900000|2020-12-14 15:15:00|21846.1|21831.1|21866.1|21851.1|21866.1|21851.1|21841.1|21826.1|369
1607959200000|2020-12-14 15:20:00|21861.1|21846.1|21861.1|21846.1|21861.1|21846.1|21851.1|21836.1|167
1607959500000|2020-12-14 15:25:00|21866.1|21851.1|21891.1|21876.1|21891.1|21876.1|21866.1|21851.1|303
1607959800000|2020-12-14 15:30:00|21896.1|21881.1|21931.1|21916.1|21936.1|21921.1|21886.1|21871.1|1914
1607960100000|2020-12-14 15:35:00|21936.1|21921.1|21931.1|21916.1|21936.1|21921.1|21921.1|21906.1|270
1607960400000|2020-12-14 15:40:00|21936.1|21921.1|21926.1|21911.1|21936.1|21921.1|21916.1|21901.1|390
1607960700000|2020-12-14 15:45:00|21921.1|21906.1|21906.1|21891.1|21921.1|21906.1|21901.1|21886.1|580
1607961000000|2020-12-14 15:50:00|21901.1|21886.1|21886.1|21871.1|21906.1|21891.1|21886.1|21871.1|353
1607961300000|2020-12-14 15:55:00|21891.1|21876.1|21866.1|21851.1|21891.1|21876.1|21861.1|21846.1|292
1607961600000|2020-12-14 16:00:00|21861.1|21846.1|21861.1|21846.1|21871.1|21856.1|21861.1|21846.1|545
1607961900000|2020-12-14 16:05:00|21856.1|21841.1|21841.1|21826.1|21866.1|21851.1|21841.1|21826.1|207
1607962200000|2020-12-14 16:10:00|21836.1|21821.1|21836.1|21821.1|21841.1|21826.1|21836.1|21821.1|179
1607962500000|2020-12-14 16:15:00|21841.1|21826.1|21836.1|21821.1|21846.1|21831.1|21831.1|21816.1|450
1607962800000|2020-12-14 16:20:00|21831.1|21816.1|21821.1|21806.1|21841.1|21826.1|21821.1|21806.1|352
1607963100000|2020-12-14 16:25:00|21826.1|21811.1|21811.1|21796.1|21826.1|21811.1|21811.1|21796.1|442
1607963400000|2020-12-14 16:30:00|21806.1|21791.1|21771.1|21756.1|21811.1|21796.1|21761.1|21746.1|792
1607963700000|2020-12-14 16:35:00|21761.1|21746.1|21746.1|21731.1|21771.1|21756.1|21746.1|21731.1|349
1607964000000|2020-12-14 16:40:00|21751.1|21736.1|21771.1|21756.1|21771.1|21756.1|21746.1|21731.1|194
1607964300000|2020-12-14 16:45:00|21776.1|21761.1|21761.1|21746.1|21781.1|21766.1|21761.1|21746.1|162
1607964600000|2020-12-14 16:50:00|21766.1|21741.1|21781.1|21761.1|21786.1|21766.1|21761.1|21741.1|35
1607964900000|2020-12-14 16:55:00|21786.1|21766.1|21781.1|21756.1|21786.1|21766.1|21776.1|21751.1|52
1607965200000|2020-12-14 17:00:00|21786.1|21761.1|21776.1|21756.1|21786.1|21761.1|21766.1|21746.1|7
1607965500000|2020-12-14 17:05:00|||||||||12
1607965800000|2020-12-14 17:10:00|21781.1|21751.1|21781.1|21761.1|21786.1|21761.1|21771.1|21751.1|27
1607966100000|2020-12-14 17:15:00|21776.1|21756.1|21766.1|21741.1|21786.1|21766.1|21761.1|21741.1|36
1607966400000|2020-12-14 17:20:00|21761.1|21746.1|21761.1|21741.1|21766.1|21746.1|21761.1|21741.1|24
1607966700000|2020-12-14 17:25:00|21756.1|21736.1|21766.1|21746.1|21771.1|21746.1|21756.1|21736.1|10
1607967000000|2020-12-14 17:30:00|21761.1|21741.1|21771.1|21751.1|21771.1|21751.1|21761.1|21741.1|11
1607967300000|2020-12-14 17:35:00|21776.1|21756.1|21761.1|21741.1|21776.1|21756.1|21756.1|21736.1|20
1607967600000|2020-12-14 17:40:00|21766.1|21746.1|21761.1|21741.1|21766.1|21746.1|21756.1|21736.1|25
1607967900000|2020-12-14 17:45:00|21756.1|21736.1|21756.1|21736.1|21766.1|21741.1|21756.1|21736.1|19
1607968200000|2020-12-14 17:50:00|21761.1|21741.1|21761.1|21741.1|21766.1|21746.1|21751.1|21731.1|71
1607968500000|2020-12-14 17:55:00|21756.1|21736.1|21761.1|21736.1|21761.1|21741.1|21751.1|21731.1|28
1607968800000|2020-12-14 18:00:00|21756.1|21741.1|21766.1|21741.1|21776.1|21756.1|21756.1|21736.1|20
1607969100000|2020-12-14 18:05:00|21761.1|21746.1|21761.1|21741.1|21761.1|21746.1|21751.1|21731.1|30
1607969400000|2020-12-14 18:10:00|21766.1|21746.1|21771.1|21746.1|21776.1|21756.1|21761.1|21741.1|36
1607969700000|2020-12-14 18:15:00|21766.1|21741.1|21776.1|21751.1|21776.1|21751.1|21761.1|21741.1|9
1607970000000|2020-12-14 18:20:00|21771.1|21756.1|21766.1|21746.1|21776.1|21756.1|21766.1|21746.1|6
1607970300000|2020-12-14 18:25:00|21771.1|21751.1|21766.1|21746.1|21776.1|21751.1|21766.1|21746.1|10
1607970600000|2020-12-14 18:30:00|21771.1|21751.1|21771.1|21751.1|21771.1|21751.1|21761.1|21741.1|27
1607970900000|2020-12-14 18:35:00|21776.1|21756.1|21776.1|21756.1|21776.1|21756.1|21771.1|21751.1|9
1607971200000|2020-12-14 18:40:00|21771.1|21751.1|21776.1|21751.1|21776.1|21756.1|21771.1|21751.1|4
1607971500000|2020-12-14 18:45:00|21771.1|21746.1|21766.1|21741.1|21771.1|21746.1|21756.1|21731.1|13
1607971800000|2020-12-14 18:50:00|21771.1|21746.1|21776.1|21751.1|21776.1|21756.1|21771.1|21741.1|6
1607972100000|2020-12-14 18:55:00|21781.1|21756.1|21776.1|21751.1|21781.1|21761.1|21771.1|21746.1|5
1607972400000|2020-12-14 19:00:00|21771.1|21756.1|21761.1|21741.1|21776.1|21756.1|21761.1|21736.1|12
1607972700000|2020-12-14 19:05:00|21766.1|21746.1|21771.1|21746.1|21771.1|21746.1|21766.1|21746.1|1
1607973000000|2020-12-14 19:10:00|21766.1|21741.1|21761.1|21741.1|21771.1|21741.1|21761.1|21741.1|2
1607973300000|2020-12-14 19:15:00|21766.1|21736.1|21766.1|21741.1|21766.1|21746.1|21756.1|21736.1|1
1607973600000|2020-12-14 19:20:00|21761.1|21736.1|21766.1|21746.1|21771.1|21746.1|21756.1|21736.1|7
1607973900000|2020-12-14 19:25:00|21771.1|21741.1|21756.1|21741.1|21771.1|21746.1|21756.1|21741.1|11
1607974200000|2020-12-14 19:30:00|21751.1|21736.1|21751.1|21736.1|21751.1|21736.1|21751.1|21736.1|161
1607974500000|2020-12-14 19:35:00|21746.1|21731.1|21731.1|21716.1|21746.1|21731.1|21731.1|21716.1|10
1607974800000|2020-12-14 19:40:00|21736.1|21721.1|21741.1|21726.1|21741.1|21726.1|21736.1|21721.1|6
1607975100000|2020-12-14 19:45:00|21746.1|21731.1|21746.1|21731.1|21746.1|21731.1|21731.1|21716.1|17
1607975400000|2020-12-14 19:50:00|21751.1|21736.1|21756.1|21741.1|21756.1|21741.1|21751.1|21736.1|3
1607975700000|2020-12-14 19:55:00|21761.1|21746.1|21761.1|21746.1|21766.1|21751.1|21761.1|21746.1|545
1607976000000|2020-12-14 20:00:00|21756.1|21741.1|21751.1|21736.1|21756.1|21741.1|21751.1|21736.1|17
1607976300000|2020-12-14 20:05:00|21746.1|21731.1|21746.1|21731.1|21746.1|21731.1|21746.1|21731.1|10
1607976600000|2020-12-14 20:10:00|||||||||249
1607976900000|2020-12-14 20:15:00|21751.1|21736.1|21741.1|21726.1|21751.1|21736.1|21736.1|21721.1|13
1607977200000|2020-12-14 20:20:00|21746.1|21731.1|21751.1|21736.1|21751.1|21736.1|21746.1|21731.1|7
1607977500000|2020-12-14 20:25:00|21766.1|21751.1|21761.1|21746.1|21766.1|21751.1|21761.1|21746.1|12
1607977800000|2020-12-14 20:30:00|21756.1|21741.1|21731.1|21716.1|21756.1|21741.1|21731.1|21716.1|8
1607978100000|2020-12-14 20:35:00|21736.1|21721.1|21726.1|21711.1|21736.1|21721.1|21726.1|21711.1|190
1607978400000|2020-12-14 20:40:00|21716.1|21701.1|21691.1|21676.1|21716.1|21701.1|21691.1|21676.1|38
1607978700000|2020-12-14 20:45:00|21686.1|21671.1|21706.1|21691.1|21706.1|21691.1|21686.1|21671.1|37
1607979000000|2020-12-14 20:50:00|21696.1|21681.1|21706.1|21691.1|21706.1|21691.1|21681.1|21666.1|34
1607979300000|2020-12-14 20:55:00|21711.1|21696.1|21706.1|21691.1|21711.1|21696.1|21706.1|21691.1|17
1607979600000|2020-12-14 21:00:00|21694.8|21654.8|21724.1|21684.1|21724.1|21684.1|21694.8|21654.8|0
1607979900000|2020-12-14 21:05:00|21724|21684|21724.4|21684.4|21732.8|21692.8|21719.2|21679.2|0
1607980200000|2020-12-14 21:10:00|21724.6|21684.6|21720.2|21680.2|21728.1|21688.1|21713.8|21673.8|0
1607980500000|2020-12-14 21:15:00|21718.1|21678.1|21722.8|21682.8|21725.4|21685.4|21718.1|21678.1|0
1607980800000|2020-12-14 21:20:00|21722.3|21682.3|21720.7|21680.7|21722.8|21682.8|21720.2|21680.2|0
1607981100000|2020-12-14 21:25:00|21719.7|21679.7|21720.3|21680.3|21721.3|21681.3|21719.7|21679.7|0
1607981400000|2020-12-14 21:30:00|21720.5|21680.5|21725.3|21685.3|21729.6|21689.6|21716|21676|0
1607981700000|2020-12-14 21:35:00|21725.1|21685.1|21718.3|21678.3|21725.1|21685.1|21716.5|21676.5|0
1607982000000|2020-12-14 21:40:00|21718.1|21678.1|21715.3|21675.3|21718.3|21678.3|21715.3|21675.3|0
1607982300000|2020-12-14 21:45:00|21715.5|21675.5|21714|21674|21718.3|21678.3|21711.5|21671.5|0
1607982600000|2020-12-14 21:50:00|21714.2|21674.2|21723.3|21683.3|21725.9|21685.9|21714|21674|0
1607982900000|2020-12-14 21:55:00|21723.1|21683.1|21724.5|21684.5|21727.6|21687.6|21720.8|21680.8|0
1607983200000|2020-12-14 22:00:00|21725.6|21685.6|21723|21683|21725.6|21685.6|21723|21683|0
1607983500000|2020-12-14 22:05:00|21722.5|21682.5|21721.4|21681.4|21723|21683|21720.4|21680.4|0
1607983800000|2020-12-14 22:10:00|21720.4|21680.4|21721.9|21681.9|21721.9|21681.9|21720.4|21680.4|0
1607984100000|2020-12-14 22:15:00|21721.7|21681.7|21721.2|21681.2|21723.3|21683.3|21721.2|21681.2|0
1607984400000|2020-12-14 22:20:00|21721.7|21681.7|21723.8|21683.8|21723.8|21683.8|21719.2|21679.2|0
1607984700000|2020-12-14 22:25:00|21721.7|21681.7|21721.7|21681.7|21721.7|21681.7|21720.2|21680.2|0
1607985000000|2020-12-14 22:30:00|21722.3|21682.3|21721.7|21681.7|21722.3|21682.3|21721.7|21681.7|0
1607985300000|2020-12-14 22:35:00|21721.2|21681.2|21719.5|21679.5|21721.7|21681.7|21719.5|21679.5|0
1607985600000|2020-12-14 22:40:00|21720.1|21680.1|21717|21677|21720.1|21680.1|21716.4|21676.4|0
1607985900000|2020-12-14 22:45:00|21716.4|21676.4|21716.4|21676.4|21717|21677|21716.4|21676.4|0
1607986200000|2020-12-14 22:50:00|21717|21677|21721.6|21681.6|21723.2|21683.2|21715.4|21675.4|0
1607986500000|2020-12-14 22:55:00|21721.1|21681.1|21721.1|21681.1|21721.1|21681.1|21718|21678|0
1607986800000|2020-12-14 23:00:00|21722.4|21682.4|21722.5|21682.5|21735|21695|21720.7|21680.7|0
1607987100000|2020-12-14 23:05:00|21722|21682|21713.3|21673.3|21726.3|21686.3|21712.7|21672.7|0
1607987400000|2020-12-14 23:10:00|21713.5|21673.5|21726.9|21686.9|21726.9|21686.9|21713.3|21673.3|0
1607987700000|2020-12-14 23:15:00|21727.1|21687.1|21740.5|21700.5|21741.8|21701.8|21727.1|21687.1|0
1607988000000|2020-12-14 23:20:00|21741|21701|21743.1|21703.1|21746.7|21706.7|21738|21698|0
1607988300000|2020-12-14 23:25:00|21743.2|21703.2|21740.5|21700.5|21744.8|21704.8|21739.3|21699.3|0
1607988600000|2020-12-14 23:30:00|21740.8|21700.8|21750.4|21710.4|21753.5|21713.5|21740.5|21700.5|0
1607988900000|2020-12-14 23:35:00|21750.3|21710.3|21739.9|21699.9|21751.7|21711.7|21739.9|21699.9|0
1607989200000|2020-12-14 23:40:00|21739.6|21699.6|21741.1|21701.1|21745.4|21705.4|21737.4|21697.4|0
1607989500000|2020-12-14 23:45:00|21741.2|21701.2|21725|21685|21747.9|21707.9|21725|21685|0
1607989800000|2020-12-14 23:50:00|21725.2|21685.2|21737.4|21697.4|21739.9|21699.9|21725.2|21685.2|0
1607990100000|2020-12-14 23:55:00|21737.5|21697.5|21739.9|21699.9|21743.6|21703.6|21736.1|21696.1|0
1607990400000|2020-12-15 00:00:00|21740.1|21700.1|21746.7|21706.7|21750.4|21710.4|21736.1|21696.1|0
1607990700000|2020-12-15 00:05:00|21746.8|21706.8|21747.1|21707.1|21750.9|21710.9|21743.6|21703.6|0
1607991000000|2020-12-15 00:10:00|21747.2|21707.2|21731.8|21691.8|21750.2|21710.2|21729.3|21689.3|0
1607991300000|2020-12-15 00:15:00|21731.6|21691.6|21715.5|21675.5|21731.6|21691.6|21709.8|21669.8|0
1607991600000|2020-12-15 00:20:00|21715.4|21675.4|21727.3|21687.3|21727.3|21687.3|21709.5|21669.5|0
1607991900000|2020-12-15 00:25:00|21727.4|21687.4|21733.2|21693.2|21733.4|21693.4|21721.5|21681.5|0
1607992200000|2020-12-15 00:30:00|21733.1|21693.1|21740.6|21700.6|21740.6|21700.6|21727.4|21687.4|0
1607992500000|2020-12-15 00:35:00|21740.8|21700.8|21731.5|21691.5|21746.6|21706.6|21728.5|21688.5|0
1607992800000|2020-12-15 00:40:00|21731.4|21691.4|21733.8|21693.8|21734.2|21694.2|21728.4|21688.4|0
1607993100000|2020-12-15 00:45:00|21733.9|21693.9|21746.4|21706.4|21746.6|21706.6|21733.8|21693.8|0
1607993400000|2020-12-15 00:50:00|21746.3|21706.3|21746|21706|21746.4|21706.4|21743.1|21703.1|0
1607993700000|2020-12-15 00:55:00|21745.9|21705.9|21746.3|21706.3|21746.3|21706.3|21740.2|21700.2|0
1607994000000|2020-12-15 01:00:00|21746.6|21706.6|21737.4|21697.4|21752.4|21712.4|21734.2|21694.2|0
1607994300000|2020-12-15 01:05:00|21737.6|21697.6|21740.3|21700.3|21740.8|21700.8|21734.7|21694.7|0
1607994600000|2020-12-15 01:10:00|21740.5|21700.5|21746.9|21706.9|21752.8|21712.8|21740.3|21700.3|0
1607994900000|2020-12-15 01:15:00|21746.7|21706.7|21746.3|21706.3|21752.4|21712.4|21746|21706|0
1607995200000|2020-12-15 01:20:00|21746.2|21706.2|21746.3|21706.3|21752.2|21712.2|21743.2|21703.2|0
1607995500000|2020-12-15 01:25:00|21746.1|21706.1|21746.4|21706.4|21746.4|21706.4|21740.5|21700.5|0
1607995800000|2020-12-15 01:30:00|21746.3|21706.3|21740.3|21700.3|21746.4|21706.4|21740|21700|0
1607996100000|2020-12-15 01:35:00|21740.2|21700.2|21733.9|21693.9|21740.3|21700.3|21733.9|21693.9|0
1607996400000|2020-12-15 01:40:00|21733.8|21693.8|21716.6|21676.6|21733.8|21693.8|21716.6|21676.6|0
1607996700000|2020-12-15 01:45:00|21716.2|21676.2|21715.3|21675.3|21716.3|21676.3|21703.8|21663.8|0
1607997000000|2020-12-15 01:50:00|21715.1|21675.1|21719.3|21679.3|21725.1|21685.1|21707.1|21667.1|0
1607997300000|2020-12-15 01:55:00|21719.5|21679.5|21725.2|21685.2|21725.3|21685.3|21716.1|21676.1|0
1607997600000|2020-12-15 02:00:00|21725.1|21685.1|21725.3|21685.3|21725.7|21685.7|21719.3|21679.3|0
1607997900000|2020-12-15 02:05:00|21725.4|21685.4|21725.4|21685.4|21725.9|21685.9|21725.3|21685.3|0
1607998200000|2020-12-15 02:10:00|21725.3|21685.3|21731.2|21691.2|21731.4|21691.4|21719.6|21679.6|0
1607998500000|2020-12-15 02:15:00|21731.4|21691.4|21718.7|21678.7|21731.4|21691.4|21713.2|21673.2|0
1607998800000|2020-12-15 02:20:00|21716.6|21676.6|21700.2|21660.2|21716.6|21676.6|21699.5|21659.5|0
1607999100000|2020-12-15 02:25:00|21700.3|21660.3|21712.2|21672.2|21712.3|21672.3|21694|21654|0
1607999400000|2020-12-15 02:30:00|21710.1|21670.1|21718.8|21678.8|21718.8|21678.8|21706.3|21666.3|0
1607999700000|2020-12-15 02:35:00|21719|21679|21719.1|21679.1|21719.1|21679.1|21713|21673|0
1608000000000|2020-12-15 02:40:00|21719.3|21679.3|21719|21679|21719.3|21679.3|21718.8|21678.8|0
1608000300000|2020-12-15 02:45:00|21719.1|21679.1|21725.1|21685.1|21725.3|21685.3|21713.3|21673.3|0
1608000600000|2020-12-15 02:50:00|21725.2|21685.2|21725.2|21685.2|21730.9|21690.9|21725.1|21685.1|0
1608000900000|2020-12-15 02:55:00|21725.5|21685.5|21725.8|21685.8|21731.7|21691.7|21725.4|21685.4|0
1608001200000|2020-12-15 03:00:00|21725.7|21685.7|21737|21697|21737.2|21697.2|21725.1|21685.1|0
1608001500000|2020-12-15 03:05:00|21736.9|21696.9|21731.1|21691.1|21737|21697|21731.1|21691.1|0
1608001800000|2020-12-15 03:10:00|21731.2|21691.2|21731.4|21691.4|21737.3|21697.3|21731.1|21691.1|0
1608002100000|2020-12-15 03:15:00|21731.2|21691.2|21731.4|21691.4|21731.7|21691.7|21725.4|21685.4|0
1608002400000|2020-12-15 03:20:00|21731.2|21691.2|21724.9|21684.9|21731.4|21691.4|21719.1|21679.1|0
1608002700000|2020-12-15 03:25:00|21724.8|21684.8|21719|21679|21725.1|21685.1|21719|21679|0
1608003000000|2020-12-15 03:30:00|21719.1|21679.1|21713.8|21673.8|21719.5|21679.5|21713.3|21673.3|0
1608003300000|2020-12-15 03:35:00|21713.6|21673.6|21713.5|21673.5|21719.6|21679.6|21713.3|21673.3|0
1608003600000|2020-12-15 03:40:00|21713.3|21673.3|21713.2|21673.2|21713.5|21673.5|21707.4|21667.4|0
1608003900000|2020-12-15 03:45:00|21713.3|21673.3|21706.8|21666.8|21719|21679|21706.6|21666.6|0
1608004200000|2020-12-15 03:50:00|21706.6|21666.6|21718.7|21678.7|21718.8|21678.8|21706.6|21666.6|0
1608004500000|2020-12-15 03:55:00|21718.8|21678.8|21719|21679|21719.1|21679.1|21718.7|21678.7|0
1608004800000|2020-12-15 04:00:00|21718.8|21678.8|21718.8|21678.8|21724.6|21684.6|21718.7|21678.7|0
1608005100000|2020-12-15 04:05:00|21718.9|21678.9|21712.7|21672.7|21724.6|21684.6|21712.7|21672.7|0
1608005400000|2020-12-15 04:10:00|21713.8|21673.8|21718.8|21678.8|21718.8|21678.8|21713.8|21673.8|0
1608005700000|2020-12-15 04:15:00|21718.7|21678.7|21718.2|21678.2|21724.5|21684.5|21718.2|21678.2|0
1608006000000|2020-12-15 04:20:00|21716.2|21676.2|21712.3|21672.3|21718.4|21678.4|21706.2|21666.2|0
1608006300000|2020-12-15 04:25:00|21712.2|21672.2|21718.7|21678.7|21718.8|21678.8|21706.7|21666.7|0
1608006600000|2020-12-15 04:30:00|21718.8|21678.8|21719|21679|21719.2|21679.2|21718.7|21678.7|0
1608006900000|2020-12-15 04:35:00|21718.8|21678.8|21718.8|21678.8|21719.1|21679.1|21713.2|21673.2|0
1608007200000|2020-12-15 04:40:00|21719|21679|21721.9|21681.9|21725.2|21685.2|21716.1|21676.1|0
1608007500000|2020-12-15 04:45:00|21720.9|21680.9|21718.8|21678.8|21724.8|21684.8|21718.7|21678.7|0
1608007800000|2020-12-15 04:50:00|21718.7|21678.7|21718.5|21678.5|21718.8|21678.8|21706.9|21666.9|0
1608008100000|2020-12-15 04:55:00|21716.5|21676.5|21706.5|21666.5|21718.8|21678.8|21706.5|21666.5|0
1608008400000|2020-12-15 05:00:00|21706.6|21666.6|21715.3|21675.3|21718.5|21678.5|21706.5|21666.5|0
1608008700000|2020-12-15 05:05:00|21716.4|21676.4|21699.6|21659.6|21718.2|21678.2|21693.1|21653.1|0
1608009000000|2020-12-15 05:10:00|21699.5|21659.5|21712.4|21672.4|21712.6|21672.6|21699.3|21659.3|0
1608009300000|2020-12-15 05:15:00|21712.3|21672.3|21712.9|21672.9|21718.5|21678.5|21706.8|21666.8|0
1608009600000|2020-12-15 05:20:00|21712.7|21672.7|21712.9|21672.9|21713|21673|21712.4|21672.4|0
1608009900000|2020-12-15 05:25:00|21713|21673|21718.5|21678.5|21718.7|21678.7|21712.6|21672.6|0
1608010200000|2020-12-15 05:30:00|21718.4|21678.4|21719.1|21679.1|21719.1|21679.1|21712.9|21672.9|0
1608010500000|2020-12-15 05:35:00|21719.3|21679.3|21719.4|21679.4|21719.7|21679.7|21719.1|21679.1|0
1608010800000|2020-12-15 05:40:00|21719.5|21679.5|21713.6|21673.6|21719.7|21679.7|21713.5|21673.5|0
1608011100000|2020-12-15 05:45:00|21713.8|21673.8|21731.5|21691.5|21731.7|21691.7|21713.8|21673.8|0
1608011400000|2020-12-15 05:50:00|21731.7|21691.7|21743.2|21703.2|21749.5|21709.5|21731.7|21691.7|0
1608011700000|2020-12-15 05:55:00|21743.1|21703.1|21743.1|21703.1|21743.4|21703.4|21737.3|21697.3|0
1608012000000|2020-12-15 06:00:00|21743.2|21703.2|21743.1|21703.1|21743.2|21703.2|21736.6|21696.6|0
1608012300000|2020-12-15 06:05:00|21743.2|21703.2|21743.8|21703.8|21743.8|21703.8|21742.9|21702.9|0
1608012600000|2020-12-15 06:10:00|21743.7|21703.7|21749.4|21709.4|21749.4|21709.4|21743.3|21703.3|0
1608012900000|2020-12-15 06:15:00|21749.5|21709.5|21755.8|21715.8|21761.6|21721.6|21749.5|21709.5|0
1608013200000|2020-12-15 06:20:00|21755.7|21715.7|21749.4|21709.4|21755.8|21715.8|21749.4|21709.4|0
1608013500000|2020-12-15 06:25:00|21749.2|21709.2|21737.7|21697.7|21749.5|21709.5|21737.5|21697.5|0
1608013800000|2020-12-15 06:30:00|21737.9|21697.9|21743.4|21703.4|21743.6|21703.6|21737.4|21697.4|0
1608014100000|2020-12-15 06:35:00|21743.5|21703.5|21737.9|21697.9|21743.5|21703.5|21731.9|21691.9|0
1608014400000|2020-12-15 06:40:00|21737.8|21697.8|21732.5|21692.5|21738.2|21698.2|21732.2|21692.2|0
1608014700000|2020-12-15 06:45:00|21732.7|21692.7|21720.9|21680.9|21732.7|21692.7|21720.7|21680.7|0
1608015000000|2020-12-15 06:50:00|21721|21681|21726.9|21686.9|21727.1|21687.1|21720.9|21680.9|0
1608015300000|2020-12-15 06:55:00|21727|21687|21732.9|21692.9|21733.6|21693.6|21726.8|21686.8|0
1608015600000|2020-12-15 07:00:00|21732.8|21692.8|21721.1|21706.1|21738.8|21706.1|21691.1|21676.1|53
1608015900000|2020-12-15 07:05:00|21731.1|21716.1|21731.1|21716.1|21731.1|21716.1|21721.1|21706.1|33
1608016200000|2020-12-15 07:10:00|21721.1|21706.1|21721.1|21706.1|21726.1|21711.1|21721.1|21706.1|7
1608016500000|2020-12-15 07:15:00|21716.1|21701.1|21716.1|21701.1|21731.1|21716.1|21711.1|21696.1|36
1608016800000|2020-12-15 07:20:00|21711.1|21696.1|21716.1|21701.1|21716.1|21701.1|21701.1|21686.1|21
1608017100000|2020-12-15 07:25:00|21706.1|21691.1|21711.1|21696.1|21711.1|21696.1|21701.1|21686.1|28
1608017400000|2020-12-15 07:30:00|21721.1|21706.1|21726.1|21711.1|21726.1|21711.1|21721.1|21706.1|22
1608017700000|2020-12-15 07:35:00|21721.1|21706.1|21721.1|21706.1|21736.1|21721.1|21716.1|21701.1|29
1608018000000|2020-12-15 07:40:00|21726.1|21711.1|21726.1|21711.1|21731.1|21716.1|21721.1|21706.1|12
1608018300000|2020-12-15 07:45:00|21731.1|21716.1|21726.1|21711.1|21731.1|21716.1|21726.1|21711.1|16
1608018600000|2020-12-15 07:50:00|21716.1|21701.1|21711.1|21696.1|21726.1|21711.1|21711.1|21696.1|36
1608018900000|2020-12-15 07:55:00|21721.1|21706.1|21741.1|21726.1|21741.1|21726.1|21711.1|21696.1|73
1608019200000|2020-12-15 08:00:00|21736.1|21721.1|21746.1|21731.1|21746.1|21731.1|21686.1|21671.1|952
1608019500000|2020-12-15 08:05:00|21751.1|21736.1|21771.1|21756.1|21786.1|21771.1|21746.1|21731.1|307
1608019800000|2020-12-15 08:10:00|21766.1|21751.1|21736.1|21721.1|21766.1|21751.1|21736.1|21721.1|265
1608020100000|2020-12-15 08:15:00|21731.1|21716.1|21736.1|21721.1|21736.1|21721.1|21711.1|21696.1|159
1608020400000|2020-12-15 08:20:00|21741.1|21726.1|21751.1|21736.1|21776.1|21761.1|21741.1|21726.1|259
1608020700000|2020-12-15 08:25:00|21756.1|21741.1|21776.1|21761.1|21781.1|21766.1|21756.1|21741.1|188
1608021000000|2020-12-15 08:30:00|21781.1|21766.1|21791.1|21776.1|21821.1|21806.1|21776.1|21761.1|342
1608021300000|2020-12-15 08:35:00|21796.1|21781.1|21806.1|21791.1|21811.1|21796.1|21791.1|21776.1|175
1608021600000|2020-12-15 08:40:00|21807.3|21792.3|21802.3|21787.3|21812.3|21797.3|21792.3|21777.3|137
1608021900000|2020-12-15 08:45:00|21807.3|21792.3|21802.3|21787.3|21812.3|21797.3|21792.3|21777.3|421
1608022200000|2020-12-15 08:50:00|21797.3|21782.3|21832.3|21817.3|21837.3|21822.3|21797.3|21782.3|559
1608022500000|2020-12-15 08:55:00|21837.3|21822.3|21842.3|21827.3|21847.3|21832.3|21827.3|21812.3|252
1608022800000|2020-12-15 09:00:00|21847.3|21832.3|21832.3|21817.3|21852.3|21837.3|21832.3|21817.3|213
1608023100000|2020-12-15 09:05:00|21837.3|21822.3|21847.3|21832.3|21857.3|21842.3|21837.3|21822.3|200
1608023400000|2020-12-15 09:10:00|21852.3|21837.3|21822.3|21807.3|21852.3|21837.3|21822.3|21807.3|859
1608023700000|2020-12-15 09:15:00|21827.3|21812.3|21842.3|21827.3|21842.3|21827.3|21827.3|21812.3|259
1608024000000|2020-12-15 09:20:00|21832.3|21817.3|21832.3|21817.3|21842.3|21827.3|21827.3|21812.3|208
1608024300000|2020-12-15 09:25:00|21827.3|21812.3|21827.3|21812.3|21832.3|21817.3|21822.3|21807.3|121
1608024600000|2020-12-15 09:30:00|21832.3|21817.3|21842.3|21827.3|21857.3|21842.3|21832.3|21817.3|275
1608024900000|2020-12-15 09:35:00|21837.3|21822.3|21837.3|21822.3|21842.3|21827.3|21832.3|21817.3|251
1608025200000|2020-12-15 09:40:00|21832.3|21817.3|21822.3|21807.3|21832.3|21817.3|21817.3|21802.3|366
1608025500000|2020-12-15 09:45:00|21832.3|21817.3|21847.3|21832.3|21852.3|21837.3|21832.3|21817.3|576
1608025800000|2020-12-15 09:50:00|21852.3|21837.3|21842.3|21827.3|21857.3|21842.3|21842.3|21827.3|393
1608026100000|2020-12-15 09:55:00|21837.3|21822.3|21807.3|21792.3|21837.3|21822.3|21807.3|21792.3|1034
1608026400000|2020-12-15 10:00:00|21812.3|21797.3|21817.3|21802.3|21837.3|21822.3|21807.3|21792.3|3924
1608026700000|2020-12-15 10:05:00|21812.3|21797.3|21797.3|21782.3|21812.3|21797.3|21792.3|21777.3|476
1608027000000|2020-12-15 10:10:00|21792.3|21777.3|21797.3|21782.3|21797.3|21782.3|21792.3|21777.3|314
1608027300000|2020-12-15 10:15:00|21802.3|21787.3|21792.3|21777.3|21802.3|21787.3|21792.3|21777.3|364
1608027600000|2020-12-15 10:20:00|21787.3|21772.3|21787.3|21772.3|21787.3|21772.3|21777.3|21762.3|260
1608027900000|2020-12-15 10:25:00|21792.3|21777.3|21787.3|21772.3|21792.3|21777.3|21782.3|21767.3|298
1608028200000|2020-12-15 10:30:00|21782.3|21767.3|21797.3|21782.3|21797.3|21782.3|21782.3|21767.3|154
1608028500000|2020-12-15 10:35:00|21802.3|21787.3|21807.3|21792.3|21812.3|21797.3|21802.3|21787.3|136
1608028800000|2020-12-15 10:40:00|21802.3|21787.3|21807.3|21792.3|21807.3|21792.3|21802.3|21787.3|471
1608029100000|2020-12-15 10:45:00|21802.3|21787.3|21792.3|21777.3|21807.3|21792.3|21787.3|21772.3|803
1608029400000|2020-12-15 10:50:00|21797.3|21782.3|21807.3|21792.3|21807.3|21792.3|21792.3|21777.3|375
1608029700000|2020-12-15 10:55:00|21802.3|21787.3|21807.3|21792.3|21807.3|21792.3|21802.3|21787.3|59
1608030000000|2020-12-15 11:00:00|21812.3|21797.3|21807.3|21792.3|21817.3|21802.3|21807.3|21792.3|462
1608030300000|2020-12-15 11:05:00|21802.3|21787.3|21802.3|21787.3|21802.3|21787.3|21802.3|21787.3|98
1608030600000|2020-12-15 11:10:00|21807.3|21792.3|21802.3|21787.3|21807.3|21792.3|21802.3|21787.3|103
1608030900000|2020-12-15 11:15:00|21807.3|21792.3|21802.3|21787.3|21807.3|21792.3|21802.3|21787.3|47
1608031200000|2020-12-15 11:20:00|21807.3|21792.3|21802.3|21787.3|21807.3|21792.3|21802.3|21787.3|87
1608031500000|2020-12-15 11:25:00|21797.3|21782.3|21782.3|21767.3|21797.3|21782.3|21782.3|21767.3|148
1608031800000|2020-12-15 11:30:00|21777.3|21762.3|21772.3|21757.3|21782.3|21767.3|21772.3|21757.3|60
1608032100000|2020-12-15 11:35:00|21767.3|21752.3|21772.3|21757.3|21777.3|21762.3|21767.3|21752.3|57
1608032400000|2020-12-15 11:40:00|21767.3|21752.3|21777.3|21762.3|21777.3|21762.3|21767.3|21752.3|58
1608032700000|2020-12-15 11:45:00|21772.3|21757.3|21777.3|21762.3|21777.3|21762.3|21767.3|21752.3|60
1608033000000|2020-12-15 11:50:00|21772.3|21757.3|21772.3|21757.3|21777.3|21762.3|21772.3|21757.3|72
1608033300000|2020-12-15 11:55:00|21782.3|21767.3|21762.3|21747.3|21792.3|21777.3|21762.3|21747.3|101
1608033600000|2020-12-15 12:00:00|21772.3|21757.3|21787.3|21772.3|21787.3|21772.3|21772.3|21757.3|419
1608033900000|2020-12-15 12:05:00|21782.3|21767.3|21792.3|21777.3|21792.3|21777.3|21782.3|21767.3|56
1608034200000|2020-12-15 12:10:00|21787.3|21772.3|21797.3|21782.3|21802.3|21787.3|21787.3|21772.3|126
1608034500000|2020-12-15 12:15:00|21802.3|21787.3|21787.3|21772.3|21802.3|21787.3|21787.3|21772.3|70
1608034800000|2020-12-15 12:20:00|21792.3|21777.3|21782.3|21767.3|21792.3|21777.3|21782.3|21767.3|50
1608035100000|2020-12-15 12:25:00|21787.3|21772.3|21792.3|21777.3|21797.3|21782.3|21787.3|21772.3|426
1608035400000|2020-12-15 12:30:00|21787.3|21772.3|21797.3|21782.3|21797.3|21782.3|21787.3|21772.3|306
1608035700000|2020-12-15 12:35:00|21792.3|21777.3|21792.3|21777.3|21802.3|21787.3|21792.3|21777.3|74
1608036000000|2020-12-15 12:40:00|21791.5|21776.5|21791.5|21776.5|21806.5|21791.5|21791.5|21776.5|104
1608036300000|2020-12-15 12:45:00|21796.5|21781.5|21786.5|21771.5|21796.5|21781.5|21786.5|21771.5|67
1608036600000|2020-12-15 12:50:00|21791.5|21776.5|21781.5|21766.5|21791.5|21776.5|21781.5|21766.5|304
1608036900000|2020-12-15 12:55:00|21776.5|21761.5|21766.5|21751.5|21776.5|21761.5|21766.5|21751.5|309
1608037200000|2020-12-15 13:00:00|21771.5|21756.5|21776.5|21761.5|21776.5|21761.5|21766.5|21751.5|88
1608037500000|2020-12-15 13:05:00|21781.5|21766.5|21796.5|21781.5|21801.5|21786.5|21771.5|21756.5|261
1608037800000|2020-12-15 13:10:00|21801.5|21786.5|21796.5|21781.5|21801.5|21786.5|21796.5|21781.5|89
1608038100000|2020-12-15 13:15:00|21791.5|21776.5|21806.5|21791.5|21806.5|21791.5|21791.5|21776.5|128
1608038400000|2020-12-15 13:20:00|21811.5|21796.5|21826.5|21811.5|21826.5|21811.5|21811.5|21796.5|765
1608038700000|2020-12-15 13:25:00|21831.5|21816.5|21841.5|21826.5|21846.5|21831.5|21831.5|21816.5|144
1608039000000|2020-12-15 13:30:00|21846.5|21831.5|21871.5|21856.5|21876.5|21861.5|21841.5|21826.5|142
1608039300000|2020-12-15 13:35:00|21866.5|21851.5|21866.5|21851.5|21871.5|21856.5|21861.5|21846.5|119
1608039600000|2020-12-15 13:40:00|21861.5|21846.5|21851.5|21836.5|21861.5|21846.5|21851.5|21836.5|90
1608039900000|2020-12-15 13:45:00|21856.5|21841.5|21846.5|21831.5|21856.5|21841.5|21846.5|21831.5|81
1608040200000|2020-12-15 13:50:00|21851.5|21836.5|21866.5|21851.5|21871.5|21856.5|21851.5|21836.5|83
1608040500000|2020-12-15 13:55:00|21871.5|21856.5|21871.5|21856.5|21871.5|21856.5|21861.5|21846.5|124
1608040800000|2020-12-15 14:00:00|21876.5|21861.5|21871.5|21856.5|21881.5|21866.5|21866.5|21851.5|214
1608041100000|2020-12-15 14:05:00|21876.5|21861.5|21866.5|21851.5|21881.5|21866.5|21866.5|21851.5|284
1608041400000|2020-12-15 14:10:00|21861.5|21846.5|21856.5|21841.5|21861.5|21846.5|21846.5|21831.5|75
1608041700000|2020-12-15 14:15:00|21851.5|21836.5|21856.5|21841.5|21856.5|21841.5|21851.5|21836.5|85
1608042000000|2020-12-15 14:20:00|21851.5|21836.5|21861.5|21846.5|21861.5|21846.5|21841.5|21826.5|571
1608042300000|2020-12-15 14:25:00|21866.5|21851.5|21871.5|21856.5|21871.5|21856.5|21856.5|21841.5|882
1608042600000|2020-12-15 14:30:00|21866.5|21851.5|21881.5|21866.5|21881.5|21866.5|21861.5|21846.5|133
1608042900000|2020-12-15 14:35:00|21886.5|21871.5|21881.5|21866.5|21896.5|21881.5|21871.5|21856.5|572
1608043200000|2020-12-15 14:40:00|21886.5|21871.5|21861.5|21846.5|21891.5|21876.5|21861.5|21846.5|100
1608043500000|2020-12-15 14:45:00|21856.5|21841.5|21836.5|21821.5|21861.5|21846.5|21831.5|21816.5|181
1608043800000|2020-12-15 14:50:00|21831.5|21816.5|21856.5|21841.5|21861.5|21846.5|21826.5|21811.5|191
1608044100000|2020-12-15 14:55:00|21861.5|21846.5|21871.5|21856.5|21871.5|21856.5|21846.5|21831.5|179
1608044400000|2020-12-15 15:00:00|21866.5|21851.5|21846.5|21831.5|21871.5|21856.5|21846.5|21831.5|230
1608044700000|2020-12-15 15:05:00|21851.5|21836.5|21846.5|21831.5|21881.5|21866.5|21841.5|21826.5|122
1608045000000|2020-12-15 15:10:00|21847.1|21832.1|21862.1|21847.1|21872.1|21857.1|21842.1|21827.1|862
1608045300000|2020-12-15 15:15:00|21867.1|21852.1|21862.1|21847.1|21872.1|21857.1|21862.1|21847.1|159
1608045600000|2020-12-15 15:20:00|21867.1|21852.1|21852.1|21837.1|21867.1|21852.1|21842.1|21827.1|144
1608045900000|2020-12-15 15:25:00|21857.1|21842.1|21822.1|21807.1|21857.1|21842.1|21822.1|21807.1|168
1608046200000|2020-12-15 15:30:00|21827.1|21812.1|21857.1|21842.1|21862.1|21847.1|21822.1|21807.1|114
1608046500000|2020-12-15 15:35:00|21862.1|21847.1|21852.1|21837.1|21867.1|21852.1|21847.1|21832.1|169
1608046800000|2020-12-15 15:40:00|21857.1|21842.1|21887.1|21872.1|21892.1|21877.1|21857.1|21842.1|138
1608047100000|2020-12-15 15:45:00|21892.1|21877.1|21907.1|21892.1|21907.1|21892.1|21882.1|21867.1|358
1608047400000|2020-12-15 15:50:00|21912.1|21897.1|21902.1|21887.1|21912.1|21897.1|21897.1|21882.1|250
1608047700000|2020-12-15 15:55:00|21897.1|21882.1|21912.1|21897.1|21917.1|21902.1|21897.1|21882.1|930
1608048000000|2020-12-15 16:00:00|21917.1|21902.1|21907.1|21892.1|21922.1|21907.1|21902.1|21887.1|359
1608048300000|2020-12-15 16:05:00|21902.1|21887.1|21927.1|21912.1|21937.1|21922.1|21897.1|21882.1|321
1608048600000|2020-12-15 16:10:00|21932.1|21917.1|21947.1|21932.1|21947.1|21932.1|21922.1|21907.1|359
1608048900000|2020-12-15 16:15:00|21942.1|21927.1|21952.1|21937.1|21952.1|21937.1|21932.1|21917.1|471
1608049200000|2020-12-15 16:20:00|21957.1|21942.1|21947.1|21932.1|21957.1|21942.1|21942.1|21927.1|150
1608049500000|2020-12-15 16:25:00|21952.1|21937.1|21972.1|21957.1|21977.1|21962.1|21947.1|21932.1|342
1608049800000|2020-12-15 16:30:00|21967.1|21952.1|21942.1|21927.1|21972.1|21957.1|21922.1|21907.1|637
1608050100000|2020-12-15 16:35:00|21937.1|21922.1|21947.1|21932.1|21952.1|21937.1|21932.1|21917.1|167
1608050400000|2020-12-15 16:40:00|21952.1|21937.1|21982.1|21967.1|21987.1|21972.1|21952.1|21937.1|126
1608050700000|2020-12-15 16:45:00|21977.1|21962.1|21962.1|21947.1|21982.1|21967.1|21957.1|21942.1|160
1608051000000|2020-12-15 16:50:00|21957.1|21942.1|21942.1|21917.1|21967.1|21942.1|21937.1|21917.1|75
1608051300000|2020-12-15 16:55:00|21947.1|21922.1|21962.1|21937.1|21962.1|21942.1|21942.1|21922.1|48
1608051600000|2020-12-15 17:00:00|21957.1|21942.1|21972.1|21947.1|21972.1|21952.1|21957.1|21937.1|33
1608051900000|2020-12-15 17:05:00|21967.1|21952.1|21967.1|21942.1|21972.1|21952.1|21962.1|21942.1|5
1608052200000|2020-12-15 17:10:00|21962.1|21947.1|21977.1|21957.1|21977.1|21957.1|21962.1|21947.1|1
1608052500000|2020-12-15 17:15:00|21972.1|21952.1|21982.1|21962.1|21987.1|21962.1|21972.1|21952.1|15
1608052800000|2020-12-15 17:20:00|21987.1|21967.1|21982.1|21957.1|21987.1|21967.1|21977.1|21957.1|48
1608053100000|2020-12-15 17:25:00|21977.1|21952.1|21972.1|21947.1|21982.1|21952.1|21972.1|21947.1|11
1608053400000|2020-12-15 17:30:00|21967.1|21952.1|21967.1|21947.1|21972.1|21952.1|21967.1|21947.1|2
1608053700000|2020-12-15 17:35:00|21972.1|21952.1|21982.1|21962.1|21982.1|21962.1|21967.1|21952.1|9
1608054000000|2020-12-15 17:40:00|21977.1|21957.1|21972.1|21952.1|21982.1|21957.1|21972.1|21952.1|12
1608054300000|2020-12-15 17:45:00|21977.1|21957.1|21982.1|21962.1|21982.1|21962.1|21972.1|21957.1|16
1608054600000|2020-12-15 17:50:00|21987.1|21957.1|21997.1|21977.1|22002.1|21982.1|21987.1|21957.1|24
1608054900000|2020-12-15 17:55:00|21992.1|21972.1|21997.1|21977.1|22002.1|21982.1|21987.1|21967.1|78
1608055200000|2020-12-15 18:00:00|22002.1|21982.1|21992.1|21972.1|22002.1|21982.1|21992.1|21972.1|39
1608055500000|2020-12-15 18:05:00|21997.1|21977.1|22022.1|21997.1|22022.1|21997.1|21997.1|21977.1|35
1608055800000|2020-12-15 18:10:00|22017.1|21992.1|22037.1|22017.1|22042.1|22022.1|22017.1|21992.1|28
1608056100000|2020-12-15 18:15:00|22042.1|22022.1|22022.1|22002.1|22042.1|22022.1|22022.1|22002.1|32
1608056400000|2020-12-15 18:20:00|22027.1|22007.1|22017.1|21997.1|22032.1|22012.1|22017.1|21992.1|44
1608056700000|2020-12-15 18:25:00|22022.1|22002.1|21987.1|21967.1|22022.1|22002.1|21977.1|21957.1|146
1608057000000|2020-12-15 18:30:00|21992.1|21972.1|22012.1|21992.1|22012.1|21992.1|21992.1|21972.1|33
1608057300000|2020-12-15 18:35:00|22017.1|21997.1|22027.1|22007.1|22032.1|22012.1|22017.1|21992.1|55
1608057600000|2020-12-15 18:40:00|22032.1|22012.1|22032.1|22007.1|22032.1|22012.1|22027.1|22007.1|25
1608057900000|2020-12-15 18:45:00|22027.1|22012.1|22037.1|22017.1|22037.1|22017.1|22027.1|22007.1|24
1608058200000|2020-12-15 18:50:00|22042.1|22012.1|22037.1|22017.1|22042.1|22017.1|22037.1|22012.1|16
1608058500000|2020-12-15 18:55:00|22042.1|22022.1|22052.1|22032.1|22052.1|22032.1|22037.1|22017.1|105
1608058800000|2020-12-15 19:00:00|22047.1|22027.1|22042.1|22022.1|22052.1|22032.1|22042.1|22022.1|38
1608059100000|2020-12-15 19:05:00|22037.1|22017.1|22037.1|22017.1|22042.1|22022.1|22032.1|22012.1|28
1608059400000|2020-12-15 19:10:00|22042.1|22022.1|22047.1|22022.1|22052.1|22032.1|22042.1|22022.1|37
1608059700000|2020-12-15 19:15:00|22052.1|22027.1|22022.1|22002.1|22052.1|22027.1|22012.1|21992.1|103
1608060000000|2020-12-15 19:20:00|22027.1|22007.1|22042.1|22022.1|22047.1|22022.1|22022.1|22007.1|64
1608060300000|2020-12-15 19:25:00|22047.1|22027.1|22047.1|22032.1|22052.1|22032.1|22042.1|22022.1|21
1608060600000|2020-12-15 19:30:00|22042.1|22027.1|22052.1|22037.1|22052.1|22037.1|22042.1|22027.1|20
1608060900000|2020-12-15 19:35:00|22047.1|22032.1|22052.1|22037.1|22052.1|22037.1|22042.1|22027.1|24
1608061200000|2020-12-15 19:40:00|22057.1|22042.1|22047.1|22032.1|22057.1|22042.1|22042.1|22027.1|33
1608061500000|2020-12-15 19:45:00|22052.1|22037.1|22052.1|22037.1|22052.1|22037.1|22047.1|22032.1|28
1608061800000|2020-12-15 19:50:00|22047.1|22032.1|22047.1|22032.1|22052.1|22037.1|22047.1|22032.1|19
1608062100000|2020-12-15 19:55:00|22052.1|22037.1|22062.1|22047.1|22062.1|22047.1|22052.1|22037.1|29
1608062400000|2020-12-15 20:00:00|22067.1|22052.1|22067.1|22052.1|22067.1|22052.1|22062.1|22047.1|29
1608062700000|2020-12-15 20:05:00|22062.1|22047.1|22067.1|22052.1|22077.1|22062.1|22062.1|22047.1|30
1608063000000|2020-12-15 20:10:00|22072.1|22057.1|22077.1|22062.1|22077.1|22062.1|22067.1|22052.1|23
1608063300000|2020-12-15 20:15:00|22072.1|22057.1|22072.1|22057.1|22082.1|22067.1|22072.1|22057.1|29
1608063600000|2020-12-15 20:20:00|22067.1|22052.1|22077.1|22062.1|22082.1|22067.1|22067.1|22052.1|21
1608063900000|2020-12-15 20:25:00|22082.1|22067.1|22072.1|22057.1|22082.1|22067.1|22072.1|22057.1|49
1608064200000|2020-12-15 20:30:00|22077.1|22062.1|22082.1|22067.1|22087.1|22072.1|22072.1|22057.1|76
1608064500000|2020-12-15 20:35:00|22077.1|22062.1|22087.1|22072.1|22097.1|22082.1|22072.1|22057.1|68
1608064800000|2020-12-15 20:40:00|22092.1|22077.1|22082.1|22067.1|22092.1|22077.1|22082.1|22067.1|31
1608065100000|2020-12-15 20:45:00|22087.1|22072.1|22087.1|22072.1|22092.1|22077.1|22082.1|22067.1|25
1608065400000|2020-12-15 20:50:00|22082.1|22067.1|22077.1|22062.1|22082.1|22067.1|22067.1|22052.1|32
1608065700000|2020-12-15 20:55:00|22072.1|22057.1|22067.1|22052.1|22082.1|22067.1|22062.1|22047.1|148
1608066000000|2020-12-15 21:00:00|22081.9|22041.9|22064.3|22024.3|22082|22042|22056.2|22016.2|0
1608066300000|2020-12-15 21:05:00|22064.5|22024.5|22060|22020|22072.4|22032.4|22058.7|22018.7|0
1608066600000|2020-12-15 21:10:00|22060.2|22020.2|22062|22022|22070.7|22030.7|22057.5|22017.5|0
1608066900000|2020-12-15 21:15:00|22061.5|22021.5|22060.9|22020.9|22063|22023|22058.9|22018.9|0
1608067200000|2020-12-15 21:20:00|22061.5|22021.5|22060.4|22020.4|22061.5|22021.5|22059.4|22019.4|0
1608067500000|2020-12-15 21:25:00|22059.9|22019.9|22060.4|22020.4|22060.4|22020.4|22059.9|22019.9|0
1608067800000|2020-12-15 21:30:00|22060.2|22020.2|22070.1|22030.1|22076.4|22036.4|22060.2|22020.2|0
1608068100000|2020-12-15 21:35:00|22069.9|22029.9|22075.1|22035.1|22079.4|22039.4|22067|22027|0
1608068400000|2020-12-15 21:40:00|22074.9|22034.9|22073.9|22033.9|22075.1|22035.1|22071.3|22031.3|0
1608068700000|2020-12-15 21:45:00|22073.6|22033.6|22070.1|22030.1|22073.9|22033.9|22068.3|22028.3|0
1608069000000|2020-12-15 21:50:00|22069.9|22029.9|22071.3|22031.3|22075.1|22035.1|22068.3|22028.3|0
1608069300000|2020-12-15 21:55:00|22071.1|22031.1|22069.9|22029.9|22072.6|22032.6|22064.1|22024.1|0
1608069600000|2020-12-15 22:00:00|22070.4|22030.4|22070.9|22030.9|22071.4|22031.4|22069.9|22029.9|0
1608069900000|2020-12-15 22:05:00|22072.4|22032.4|22072.4|22032.4|22074|22034|22070.9|22030.9|0
1608070200000|2020-12-15 22:10:00|22071.9|22031.9|22076.6|22036.6|22079.7|22039.7|22071.4|22031.4|0
1608070500000|2020-12-15 22:15:00|22076.1|22036.1|22077.1|22037.1|22079.2|22039.2|22076.1|22036.1|0
1608070800000|2020-12-15 22:20:00|22076.1|22036.1|22078.7|22038.7|22078.7|22038.7|22075.6|22035.6|0
1608071100000|2020-12-15 22:25:00|22078.2|22038.2|22077.1|22037.1|22079.7|22039.7|22076.6|22036.6|0
1608071400000|2020-12-15 22:30:00|22077.6|22037.6|22077.1|22037.1|22078.2|22038.2|22077.1|22037.1|0
1608071700000|2020-12-15 22:35:00|22077.6|22037.6|22078.2|22038.2|22079.7|22039.7|22077.6|22037.6|0
1608072000000|2020-12-15 22:40:00|22078.7|22038.7|22077.6|22037.6|22078.7|22038.7|22077.6|22037.6|0
1608072300000|2020-12-15 22:45:00|22079.7|22039.7|22078.7|22038.7|22079.7|22039.7|22078.2|22038.2|0
1608072600000|2020-12-15 22:50:00|22079.2|22039.2|22078.7|22038.7|22079.2|22039.2|22078.7|22038.7|0
1608072900000|2020-12-15 22:55:00|22077.6|22037.6|22080.2|22040.2|22080.2|22040.2|22077.6|22037.6|0
1608073200000|2020-12-15 23:00:00|22079.7|22039.7|22076.6|22036.6|22086.5|22046.5|22075.3|22035.3|0
1608073500000|2020-12-15 23:05:00|22076.8|22036.8|22079.6|22039.6|22084|22044|22076.8|22036.8|0
1608073800000|2020-12-15 23:10:00|22079.8|22039.8|22078.4|22038.4|22080.9|22040.9|22076.6|22036.6|0
1608074100000|2020-12-15 23:15:00|22078.6|22038.6|22073.6|22033.6|22082.2|22042.2|22073.6|22033.6|0
1608074400000|2020-12-15 23:20:00|22073.5|22033.5|22065.5|22025.5|22073.6|22033.6|22063|22023|0
1608074700000|2020-12-15 23:25:00|22065.6|22025.6|22061.7|22021.7|22067.4|22027.4|22060.4|22020.4|0
1608075000000|2020-12-15 23:30:00|22061.8|22021.8|22061.7|22021.7|22065.5|22025.5|22060.4|22020.4|0
1608075300000|2020-12-15 23:35:00|22061.9|22021.9|22061.7|22021.7|22065.5|22025.5|22060.4|22020.4|0
1608075600000|2020-12-15 23:40:00|22061.9|22021.9|22057.4|22017.4|22064.2|22024.2|22057.4|22017.4|0
1608075900000|2020-12-15 23:45:00|22057.6|22017.6|22063|22023|22064.2|22024.2|22057.4|22017.4|0
1608076200000|2020-12-15 23:50:00|22063.2|22023.2|22062.8|22022.8|22068.5|22028.5|22061.5|22021.5|0
1608076500000|2020-12-15 23:55:00|22063|22023|22068.3|22028.3|22068.3|22028.3|22063|22023|0
1608076800000|2020-12-16 00:00:00|22068.1|22028.1|22058.5|22018.5|22073.4|22033.4|22058.5|22018.5|0
1608077100000|2020-12-16 00:05:00|22058.7|22018.7|22055.9|22015.9|22064|22024|22054.7|22014.7|0
1608077400000|2020-12-16 00:10:00|22056.2|22016.2|22054.7|22014.7|22060.2|22020.2|22053.4|22013.4|0
1608077700000|2020-12-16 00:15:00|22054.6|22014.6|22068.2|22028.2|22085.7|22045.7|22054|22014|0
1608078000000|2020-12-16 00:20:00|22068|22028|22068.5|22028.5|22068.5|22028.5|22068|22028|0
1608078300000|2020-12-16 00:25:00|22068.4|22028.4|22051.3|22011.3|22068.8|22028.8|22051.3|22011.3|0
1608078600000|2020-12-16 00:30:00|22051.2|22011.2|22040.2|22000.2|22051.2|22011.2|22039.6|21999.6|0
1608078900000|2020-12-16 00:35:00|22040.3|22000.3|22034.5|21994.5|22040.8|22000.8|22034.1|21994.1|0
1608079200000|2020-12-16 00:40:00|22034.6|21994.6|22028|21988|22034.6|21994.6|22028|21988|0
1608079500000|2020-12-16 00:45:00|22028.2|21988.2|22020.4|21980.4|22028.2|21988.2|22020.4|21980.4|0
1608079800000|2020-12-16 00:50:00|22019.8|21979.8|22016.8|21976.8|22025.4|21985.4|22012.7|21972.7|0
1608080100000|2020-12-16 00:55:00|22015.7|21975.7|22025.2|21985.2|22028.2|21988.2|22013.7|21973.7|0
1608080400000|2020-12-16 01:00:00|22025.1|21985.1|22019.7|21979.7|22025.2|21985.2|22013.6|21973.6|0
1608080700000|2020-12-16 01:05:00|22019.8|21979.8|22020.3|21980.3|22026|21986|22014|21974|0
1608081000000|2020-12-16 01:10:00|22022.4|21982.4|22020.3|21980.3|22026|21986|22014.5|21974.5|0
1608081300000|2020-12-16 01:15:00|22020.2|21980.2|22026|21986|22026.2|21986.2|22014.5|21974.5|0
1608081600000|2020-12-16 01:20:00|22025.9|21985.9|22026|21986|22026.3|21986.3|22020.2|21980.2|0
1608081900000|2020-12-16 01:25:00|22025.9|21985.9|22022.8|21982.8|22026|21986|22020|21980|0
1608082200000|2020-12-16 01:30:00|22022.9|21982.9|22019.7|21979.7|22026|21986|22013.6|21973.6|0
1608082500000|2020-12-16 01:35:00|22019.8|21979.8|22020.5|21980.5|22025.7|21985.7|22019.6|21979.6|0
1608082800000|2020-12-16 01:40:00|22020.4|21980.4|22023.1|21983.1|22026.7|21986.7|22020.4|21980.4|0
1608083100000|2020-12-16 01:45:00|22024.2|21984.2|22026.2|21986.2|22026.5|21986.5|22020.4|21980.4|0
1608083400000|2020-12-16 01:50:00|22026.1|21986.1|22025.3|21985.3|22026.2|21986.2|22025.1|21985.1|0
1608083700000|2020-12-16 01:55:00|22025.2|21985.2|22025.6|21985.6|22025.6|21985.6|22019.4|21979.4|0
1608084000000|2020-12-16 02:00:00|22025.5|21985.5|22026.2|21986.2|22032|21992|22025.3|21985.3|0
1608084300000|2020-12-16 02:05:00|22026|21986|22025.9|21985.9|22026.2|21986.2|22025.7|21985.7|0
1608084600000|2020-12-16 02:10:00|22026|21986|22026.6|21986.6|22026.8|21986.8|22025.9|21985.9|0
1608084900000|2020-12-16 02:15:00|22026.5|21986.5|22026.6|21986.6|22026.8|21986.8|22026.3|21986.3|0
1608085200000|2020-12-16 02:20:00|22026.7|21986.7|22033.1|21993.1|22033.2|21993.2|22026.6|21986.6|0
1608085500000|2020-12-16 02:25:00|22032.9|21992.9|22032.8|21992.8|22032.9|21992.9|22032.8|21992.8|0
1608085800000|2020-12-16 02:30:00|22032.9|21992.9|22038.6|21998.6|22038.8|21998.8|22032.8|21992.8|0
1608086100000|2020-12-16 02:35:00|22038.8|21998.8|22044.2|22004.2|22044.5|22004.5|22038.8|21998.8|0
1608086400000|2020-12-16 02:40:00|22044.3|22004.3|22044.5|22004.5|22044.6|22004.6|22044.3|22004.3|0
1608086700000|2020-12-16 02:45:00|22044.6|22004.6|22055.5|22015.5|22055.7|22015.7|22044.6|22004.6|0
1608087000000|2020-12-16 02:50:00|22055.4|22015.4|22055.5|22015.5|22055.5|22015.5|22055.4|22015.4|0
1608087300000|2020-12-16 02:55:00|22055.7|22015.7|22061.5|22021.5|22061.8|22021.8|22055.7|22015.7|0
1608087600000|2020-12-16 03:00:00|22061.7|22021.7|22062.4|22022.4|22062.4|22022.4|22061.7|22021.7|0
1608087900000|2020-12-16 03:05:00|22062.3|22022.3|22062.3|22022.3|22062.7|22022.7|22062.1|22022.1|0
1608088200000|2020-12-16 03:10:00|22062.4|22022.4|22062.3|22022.3|22062.7|22022.7|22062.1|22022.1|0
1608088500000|2020-12-16 03:15:00|22062.4|22022.4|22056.3|22016.3|22062.4|22022.4|22056|22016|0
1608088800000|2020-12-16 03:20:00|22056.4|22016.4|22056.6|22016.6|22056.6|22016.6|22056|22016|0
1608089100000|2020-12-16 03:25:00|22056.7|22016.7|22058|22018|22058.1|22018.1|22056|22016|0
1608089400000|2020-12-16 03:30:00|22057.8|22017.8|22053.5|22013.5|22058|22018|22051.7|22011.7|0
1608089700000|2020-12-16 03:35:00|22053.3|22013.3|22047.6|22007.6|22053.3|22013.3|22047.5|22007.5|0
1608090000000|2020-12-16 03:40:00|22047.5|22007.5|22047.6|22007.6|22047.6|22007.6|22047.5|22007.5|0
1608090300000|2020-12-16 03:45:00|22047.5|22007.5|22053.6|22013.6|22053.8|22013.8|22047.5|22007.5|0
1608090600000|2020-12-16 03:50:00|22053.7|22013.7|22053.5|22013.5|22053.7|22013.7|22053.5|22013.5|0
1608090900000|2020-12-16 03:55:00|22053.3|22013.3|22047.2|22007.2|22053.3|22013.3|22047.1|22007.1|0
1608091200000|2020-12-16 04:00:00|22047|22007|22041|22001|22047.2|22007.2|22041|22001|0
1608091500000|2020-12-16 04:05:00|22040.9|22000.9|22035.3|21995.3|22046.7|22006.7|22035.2|21995.2|0
1608091800000|2020-12-16 04:10:00|22035.2|21995.2|22035.5|21995.5|22035.5|21995.5|22035.2|21995.2|0
1608092100000|2020-12-16 04:15:00|22037.6|21997.6|22038.3|21998.3|22041.1|22001.1|22035.3|21995.3|0
1608092400000|2020-12-16 04:20:00|22039.3|21999.3|22035.3|21995.3|22041.2|22001.2|22035.2|21995.2|0
1608092700000|2020-12-16 04:25:00|22035.2|21995.2|22035.3|21995.3|22035.3|21995.3|22029.2|21989.2|0
1608093000000|2020-12-16 04:30:00|22035.5|21995.5|22041.2|22001.2|22041.3|22001.3|22035.5|21995.5|0
1608093300000|2020-12-16 04:35:00|22041.3|22001.3|22041.3|22001.3|22041.3|22001.3|22041.2|22001.2|0
1608093600000|2020-12-16 04:40:00|22041.5|22001.5|22041.5|22001.5|22041.5|22001.5|22041.3|22001.3|0
1608093900000|2020-12-16 04:45:00|22041.4|22001.4|22047.3|22007.3|22047.3|22007.3|22041.3|22001.3|0
1608094200000|2020-12-16 04:50:00|22047.2|22007.2|22047.3|22007.3|22053.2|22013.2|22047.2|22007.2|0
1608094500000|2020-12-16 04:55:00|22047.4|22007.4|22053|22013|22053|22013|22047.3|22007.3|0
1608094800000|2020-12-16 05:00:00|22053.3|22013.3|22047|22007|22053.3|22013.3|22047|22007|0
1608095100000|2020-12-16 05:05:00|22047.2|22007.2|22040.9|22000.9|22047.2|22007.2|22040.9|22000.9|0
1608095400000|2020-12-16 05:10:00|22040.8|22000.8|22040.9|22000.9|22041.3|22001.3|22040.7|22000.7|0
1608095700000|2020-12-16 05:15:00|22041|22001|22035.3|21995.3|22041.1|22001.1|22035.2|21995.2|0
1608096000000|2020-12-16 05:20:00|22035.4|21995.4|22035.5|21995.5|22035.5|21995.5|22035.1|21995.1|0
1608096300000|2020-12-16 05:25:00|22035.4|21995.4|22041.3|22001.3|22041.5|22001.5|22035.3|21995.3|0
1608096600000|2020-12-16 05:30:00|22041.2|22001.2|22053|22013|22053|22013|22041.2|22001.2|0
1608096900000|2020-12-16 05:35:00|22052.9|22012.9|22053|22013|22053|22013|22052.9|22012.9|0
1608097200000|2020-12-16 05:40:00|22053.2|22013.2|22047.5|22007.5|22053.2|22013.2|22047|22007|0
1608097500000|2020-12-16 05:45:00|22049.6|22009.6|22052.9|22012.9|22053|22013|22047.5|22007.5|0
1608097800000|2020-12-16 05:50:00|22053|22013|22052.9|22012.9|22053|22013|22052.9|22012.9|0
1608098100000|2020-12-16 05:55:00|22053|22013|22053|22013|22058.7|22018.7|22052.7|22012.7|0
1608098400000|2020-12-16 06:00:00|22052.9|22012.9|22052.8|22012.8|22058.9|22018.9|22052.7|22012.7|0
1608098700000|2020-12-16 06:05:00|22052.7|22012.7|22052.8|22012.8|22058.8|22018.8|22052.5|22012.5|0
1608099000000|2020-12-16 06:10:00|22052.7|22012.7|22041|22001|22052.8|22012.8|22041|22001|0
1608099300000|2020-12-16 06:15:00|22041.1|22001.1|22046.2|22006.2|22047.1|22007.1|22041.1|22001.1|0
1608099600000|2020-12-16 06:20:00|22046.1|22006.1|22040.1|22000.1|22046.1|22006.1|22040.1|22000.1|0
1608099900000|2020-12-16 06:25:00|22040.2|22000.2|22045.9|22005.9|22045.9|22005.9|22040.2|22000.2|0
1608100200000|2020-12-16 06:30:00|22046.1|22006.1|22052.8|22012.8|22052.8|22012.8|22045.9|22005.9|0
1608100500000|2020-12-16 06:35:00|22052.6|22012.6|22058.3|22018.3|22058.3|22018.3|22052.5|22012.5|0
1608100800000|2020-12-16 06:40:00|22058.1|22018.1|22058.6|22018.6|22058.6|22018.6|22052.6|22012.6|0
1608101100000|2020-12-16 06:45:00|22058.7|22018.7|22059|22019|22064.6|22024.6|22058.7|22018.7|0
1608101400000|2020-12-16 06:50:00|22059.1|22019.1|22059.2|22019.2|22064.9|22024.9|22053.5|22013.5|0
1608101700000|2020-12-16 06:55:00|22059|22019|22059|22019|22059.2|22019.2|22058.9|22018.9|0
1608102000000|2020-12-16 07:00:00|22058.9|22018.9|22037.1|22022.1|22058.9|22037.1|22032.1|22017.1|93
1608102300000|2020-12-16 07:05:00|22042.1|22027.1|22032.1|22017.1|22047.1|22032.1|22032.1|22017.1|67
1608102600000|2020-12-16 07:10:00|22037.1|22022.1|22032.1|22017.1|22037.1|22022.1|22032.1|22017.1|29
1608102900000|2020-12-16 07:15:00|22027.1|22012.1|22042.1|22027.1|22042.1|22027.1|22027.1|22012.1|19
1608103200000|2020-12-16 07:20:00|22047.1|22032.1|22042.1|22027.1|22052.1|22037.1|22042.1|22027.1|24
1608103500000|2020-12-16 07:25:00|22037.1|22022.1|22042.1|22027.1|22042.1|22027.1|22037.1|22022.1|8
1608103800000|2020-12-16 07:30:00|22037.1|22022.1|22042.1|22027.1|22042.1|22027.1|22037.1|22022.1|6
1608104100000|2020-12-16 07:35:00|22047.1|22032.1|22052.1|22037.1|22057.1|22042.1|22047.1|22032.1|17
1608104400000|2020-12-16 07:40:00|22057.1|22042.1|22052.1|22037.1|22062.1|22047.1|22052.1|22037.1|20
1608104700000|2020-12-16 07:45:00|22047.1|22032.1|22042.1|22027.1|22047.1|22032.1|22042.1|22027.1|11
1608105000000|2020-12-16 07:50:00|22037.1|22022.1|22032.1|22017.1|22042.1|22027.1|22032.1|22017.1|30
1608105300000|2020-12-16 07:55:00|22027.1|22012.1|22022.1|22007.1|22032.1|22017.1|22017.1|22002.1|42
1608105600000|2020-12-16 08:00:00|22012.1|21997.1|21987.1|21972.1|22022.1|22007.1|21977.1|21962.1|528
1608105900000|2020-12-16 08:05:00|21982.1|21967.1|22052.1|22037.1|22052.1|22037.1|21982.1|21967.1|369
1608106200000|2020-12-16 08:10:00|22047.1|22032.1|22057.1|22042.1|22072.1|22057.1|22047.1|22032.1|408
1608106500000|2020-12-16 08:15:00|22082.1|22067.1|22112.1|22097.1|22112.1|22097.1|22077.1|22062.1|549
1608106800000|2020-12-16 08:20:00|22107.1|22092.1|22092.1|22077.1|22112.1|22097.1|22092.1|22077.1|282
1608107100000|2020-12-16 08:25:00|22097.1|22082.1|22112.1|22097.1|22112.1|22097.1|22092.1|22077.1|163
1608107400000|2020-12-16 08:30:00|22132.1|22117.1|22122.1|22107.1|22157.1|22142.1|22122.1|22107.1|520
1608107700000|2020-12-16 08:35:00|22117.1|22102.1|22102.1|22087.1|22117.1|22102.1|22087.1|22072.1|298
1608108000000|2020-12-16 08:40:00|22101.1|22086.1|22106.1|22091.1|22121.1|22106.1|22091.1|22076.1|202
1608108300000|2020-12-16 08:45:00|22111.1|22096.1|22176.1|22161.1|22186.1|22171.1|22111.1|22096.1|768
1608108600000|2020-12-16 08:50:00|22171.1|22156.1|22171.1|22156.1|22176.1|22161.1|22146.1|22131.1|306
1608108900000|2020-12-16 08:55:00|22166.1|22151.1|22131.1|22116.1|22166.1|22151.1|22131.1|22116.1|225
1608109200000|2020-12-16 09:00:00|22126.1|22111.1|22121.1|22106.1|22136.1|22121.1|22111.1|22096.1|185
1608109500000|2020-12-16 09:05:00|22126.1|22111.1|22126.1|22111.1|22136.1|22121.1|22121.1|22106.1|206
1608109800000|2020-12-16 09:10:00|22121.1|22106.1|22126.1|22111.1|22126.1|22111.1|22106.1|22091.1|183
1608110100000|2020-12-16 09:15:00|22131.1|22116.1|22126.1|22111.1|22131.1|22116.1|22111.1|22096.1|252
1608110400000|2020-12-16 09:20:00|22121.1|22106.1|22121.1|22106.1|22126.1|22111.1|22116.1|22101.1|168
1608110700000|2020-12-16 09:25:00|22126.1|22111.1|22111.1|22096.1|22126.1|22111.1|22111.1|22096.1|172
1608111000000|2020-12-16 09:30:00|22121.1|22106.1|22111.1|22096.1|22131.1|22116.1|22111.1|22096.1|664
1608111300000|2020-12-16 09:35:00|22106.1|22091.1|22101.1|22086.1|22116.1|22101.1|22096.1|22081.1|1005
1608111600000|2020-12-16 09:40:00|22106.1|22091.1|22116.1|22101.1|22121.1|22106.1|22101.1|22086.1|287
1608111900000|2020-12-16 09:45:00|22111.1|22096.1|22131.1|22116.1|22131.1|22116.1|22111.1|22096.1|247
1608112200000|2020-12-16 09:50:00|22136.1|22121.1|22111.1|22096.1|22136.1|22121.1|22106.1|22091.1|264
1608112500000|2020-12-16 09:55:00|22116.1|22101.1|22111.1|22096.1|22126.1|22111.1|22111.1|22096.1|403
1608112800000|2020-12-16 10:00:00|22116.1|22101.1|22096.1|22081.1|22116.1|22101.1|22096.1|22081.1|172
1608113100000|2020-12-16 10:05:00|22101.1|22086.1|22106.1|22091.1|22111.1|22096.1|22091.1|22076.1|447
1608113400000|2020-12-16 10:10:00|22111.1|22096.1|22111.1|22096.1|22116.1|22101.1|22096.1|22081.1|229
1608113700000|2020-12-16 10:15:00|22116.1|22101.1|22136.1|22121.1|22141.1|22126.1|22111.1|22096.1|435
1608114000000|2020-12-16 10:20:00|22141.1|22126.1|22131.1|22116.1|22146.1|22131.1|22121.1|22106.1|209
1608114300000|2020-12-16 10:25:00|22136.1|22121.1|22176.1|22161.1|22191.1|22176.1|22136.1|22121.1|891
1608114600000|2020-12-16 10:30:00|22171.1|22156.1|22161.1|22146.1|22171.1|22156.1|22151.1|22136.1|175
1608114900000|2020-12-16 10:35:00|22156.1|22141.1|22126.1|22111.1|22161.1|22146.1|22126.1|22111.1|497
1608115200000|2020-12-16 10:40:00|22131.1|22116.1|22141.1|22126.1|22141.1|22126.1|22121.1|22106.1|357
1608115500000|2020-12-16 10:45:00|22136.1|22121.1|22141.1|22126.1|22141.1|22126.1|22131.1|22116.1|91
1608115800000|2020-12-16 10:50:00|22136.1|22121.1|22131.1|22116.1|22141.1|22126.1|22131.1|22116.1|114
1608116100000|2020-12-16 10:55:00|22136.1|22121.1|22141.1|22126.1|22146.1|22131.1|22131.1|22116.1|98
1608116400000|2020-12-16 11:00:00|22146.1|22131.1|22116.1|22101.1|22146.1|22131.1|22116.1|22101.1|135
1608116700000|2020-12-16 11:05:00|22111.1|22096.1|22136.1|22121.1|22136.1|22121.1|22111.1|22096.1|258
1608117000000|2020-12-16 11:10:00|22141.1|22126.1|22131.1|22116.1|22141.1|22126.1|22121.1|22106.1|258
1608117300000|2020-12-16 11:15:00|22136.1|22121.1|22141.1|22126.1|22146.1|22131.1|22131.1|22116.1|2231
1608117600000|2020-12-16 11:20:00|22136.1|22121.1|22136.1|22121.1|22136.1|22121.1|22131.1|22116.1|45
1608117900000|2020-12-16 11:25:00|22141.1|22126.1|22121.1|22106.1|22151.1|22136.1|22121.1|22106.1|233
1608118200000|2020-12-16 11:30:00|22126.1|22111.1|22136.1|22121.1|22136.1|22121.1|22121.1|22106.1|412
1608118500000|2020-12-16 11:35:00|22131.1|22116.1|22131.1|22116.1|22136.1|22121.1|22126.1|22111.1|70
1608118800000|2020-12-16 11:40:00|22126.1|22111.1|22131.1|22116.1|22136.1|22121.1|22121.1|22106.1|175
1608119100000|2020-12-16 11:45:00|22126.1|22111.1|22121.1|22106.1|22126.1|22111.1|22116.1|22101.1|335
1608119400000|2020-12-16 11:50:00|22116.1|22101.1|22116.1|22101.1|22121.1|22106.1|22101.1|22086.1|841
1608119700000|2020-12-16 11:55:00|22111.1|22096.1|22121.1|22106.1|22126.1|22111.1|22111.1|22096.1|368
1608120000000|2020-12-16 12:00:00|22116.1|22101.1|22106.1|22091.1|22116.1|22101.1|22101.1|22086.1|105
1608120300000|2020-12-16 12:05:00|22101.1|22086.1|22096.1|22081.1|22101.1|22086.1|22091.1|22076.1|61
1608120600000|2020-12-16 12:10:00|22101.1|22086.1|22101.1|22086.1|22106.1|22091.1|22101.1|22086.1|98
1608120900000|2020-12-16 12:15:00|22096.1|22081.1|22091.1|22076.1|22101.1|22086.1|22091.1|22076.1|59
1608121200000|2020-12-16 12:20:00|22096.1|22081.1|22076.1|22061.1|22096.1|22081.1|22071.1|22056.1|423
1608121500000|2020-12-16 12:25:00|22071.1|22056.1|22086.1|22071.1|22091.1|22076.1|22071.1|22056.1|81
1608121800000|2020-12-16 12:30:00|22091.1|22076.1|22101.1|22086.1|22106.1|22091.1|22091.1|22076.1|379
1608122100000|2020-12-16 12:35:00|22096.1|22081.1|22091.1|22076.1|22101.1|22086.1|22091.1|22076.1|183
1608122400000|2020-12-16 12:40:00|22093.3|22078.3|22098.3|22083.3|22103.3|22088.3|22083.3|22068.3|56
1608122700000|2020-12-16 12:45:00|22103.3|22088.3|22103.3|22088.3|22103.3|22088.3|22093.3|22078.3|68
1608123000000|2020-12-16 12:50:00|22098.3|22083.3|22103.3|22088.3|22108.3|22093.3|22093.3|22078.3|67
1608123300000|2020-12-16 12:55:00|22098.3|22083.3|22098.3|22083.3|22103.3|22088.3|22093.3|22078.3|69
1608123600000|2020-12-16 13:00:00|22103.3|22088.3|22093.3|22078.3|22103.3|22088.3|22088.3|22073.3|40
1608123900000|2020-12-16 13:05:00|22098.3|22083.3|22093.3|22078.3|22098.3|22083.3|22093.3|22078.3|61
1608124200000|2020-12-16 13:10:00|22088.3|22073.3|22123.3|22108.3|22128.3|22113.3|22088.3|22073.3|92
1608124500000|2020-12-16 13:15:00|22128.3|22113.3|22118.3|22103.3|22138.3|22123.3|22118.3|22103.3|194
1608124800000|2020-12-16 13:20:00|22113.3|22098.3|22108.3|22093.3|22113.3|22098.3|22103.3|22088.3|97
1608125100000|2020-12-16 13:25:00|22113.3|22098.3|22098.3|22083.3|22113.3|22098.3|22098.3|22083.3|67
1608125400000|2020-12-16 13:30:00|22093.3|22078.3|22073.3|22058.3|22108.3|22093.3|22073.3|22058.3|256
1608125700000|2020-12-16 13:35:00|22068.3|22053.3|22078.3|22063.3|22083.3|22068.3|22068.3|22053.3|130
1608126000000|2020-12-16 13:40:00|22073.3|22058.3|22053.3|22038.3|22073.3|22058.3|22048.3|22033.3|210
1608126300000|2020-12-16 13:45:00|22048.3|22033.3|22058.3|22043.3|22063.3|22048.3|22048.3|22033.3|64
1608126600000|2020-12-16 13:50:00|22063.3|22048.3|22053.3|22038.3|22063.3|22048.3|22043.3|22028.3|250
1608126900000|2020-12-16 13:55:00|22048.3|22033.3|22038.3|22023.3|22048.3|22033.3|22038.3|22023.3|33
1608127200000|2020-12-16 14:00:00|22033.3|22018.3|22003.3|21988.3|22033.3|22018.3|22003.3|21988.3|167
1608127500000|2020-12-16 14:05:00|22008.3|21993.3|22003.3|21988.3|22008.3|21993.3|21988.3|21973.3|156
1608127800000|2020-12-16 14:10:00|21998.3|21983.3|22008.3|21993.3|22008.3|21993.3|21998.3|21983.3|184
1608128100000|2020-12-16 14:15:00|22003.3|21988.3|21988.3|21973.3|22003.3|21988.3|21983.3|21968.3|101
1608128400000|2020-12-16 14:20:00|21993.3|21978.3|21988.3|21973.3|21993.3|21978.3|21983.3|21968.3|100
1608128700000|2020-12-16 14:25:00|21983.3|21968.3|21978.3|21963.3|21983.3|21968.3|21973.3|21958.3|233
1608129000000|2020-12-16 14:30:00|21973.3|21958.3|21953.3|21938.3|21978.3|21963.3|21948.3|21933.3|195
1608129300000|2020-12-16 14:35:00|21948.3|21933.3|21928.3|21913.3|21948.3|21933.3|21908.3|21893.3|264
1608129600000|2020-12-16 14:40:00|21923.3|21908.3|21928.3|21913.3|21928.3|21913.3|21893.3|21878.3|320
1608129900000|2020-12-16 14:45:00|21933.3|21918.3|21913.3|21898.3|21943.3|21928.3|21908.3|21893.3|157
1608130200000|2020-12-16 14:50:00|21918.3|21903.3|21918.3|21903.3|21928.3|21913.3|21913.3|21898.3|140
1608130500000|2020-12-16 14:55:00|21923.3|21908.3|21943.3|21928.3|21943.3|21928.3|21908.3|21893.3|152
1608130800000|2020-12-16 15:00:00|21948.3|21933.3|21908.3|21893.3|21948.3|21933.3|21908.3|21893.3|162
1608131100000|2020-12-16 15:05:00|21913.3|21898.3|21938.3|21923.3|21948.3|21933.3|21913.3|21898.3|105
1608131400000|2020-12-16 15:10:00|21940.2|21925.2|21915.2|21900.2|21940.2|21925.2|21910.2|21895.2|192
1608131700000|2020-12-16 15:15:00|21920.2|21905.2|21940.2|21925.2|21945.2|21930.2|21915.2|21900.2|227
1608132000000|2020-12-16 15:20:00|21945.2|21930.2|21960.2|21945.2|21960.2|21945.2|21930.2|21915.2|1241
1608132300000|2020-12-16 15:25:00|21955.2|21940.2|21980.2|21965.2|21980.2|21965.2|21955.2|21940.2|490
1608132600000|2020-12-16 15:30:00|21985.2|21970.2|21975.2|21960.2|21990.2|21975.2|21970.2|21955.2|1003
1608132900000|2020-12-16 15:35:00|21960.2|21945.2|21970.2|21955.2|21970.2|21955.2|21960.2|21945.2|79
1608133200000|2020-12-16 15:40:00|21980.2|21965.2|21965.2|21950.2|21980.2|21965.2|21965.2|21950.2|158
1608133500000|2020-12-16 15:45:00|21960.2|21945.2|21970.2|21955.2|21970.2|21955.2|21960.2|21945.2|80
1608133800000|2020-12-16 15:50:00|21965.2|21950.2|21965.2|21950.2|21970.2|21955.2|21960.2|21945.2|81
1608134100000|2020-12-16 15:55:00|21955.2|21940.2|21945.2|21930.2|21960.2|21945.2|21945.2|21930.2|121
1608134400000|2020-12-16 16:00:00|21950.2|21935.2|21945.2|21930.2|21950.2|21935.2|21935.2|21920.2|249
1608134700000|2020-12-16 16:05:00|21940.2|21925.2|21945.2|21930.2|21945.2|21930.2|21935.2|21920.2|174
1608135000000|2020-12-16 16:10:00|21940.2|21925.2|21970.2|21955.2|21975.2|21960.2|21940.2|21925.2|1045
1608135300000|2020-12-16 16:15:00|21965.2|21950.2|21960.2|21945.2|21970.2|21955.2|21960.2|21945.2|238
1608135600000|2020-12-16 16:20:00|21955.2|21940.2|21970.2|21955.2|21975.2|21960.2|21950.2|21935.2|122
1608135900000|2020-12-16 16:25:00|21975.2|21960.2|21975.2|21960.2|21975.2|21960.2|21960.2|21945.2|294
1608136200000|2020-12-16 16:30:00|21965.2|21950.2|21990.2|21975.2|21990.2|21975.2|21955.2|21940.2|459
1608136500000|2020-12-16 16:35:00|21985.2|21970.2|21965.2|21950.2|21995.2|21980.2|21960.2|21945.2|322
1608136800000|2020-12-16 16:40:00|21970.2|21955.2|21970.2|21955.2|21970.2|21955.2|21965.2|21950.2|110
1608137100000|2020-12-16 16:45:00|21975.2|21960.2|21970.2|21955.2|21975.2|21960.2|21970.2|21955.2|13
1608137400000|2020-12-16 16:50:00|21975.2|21950.2|21965.2|21945.2|21975.2|21955.2|21965.2|21945.2|73
1608137700000|2020-12-16 16:55:00|21970.2|21950.2|21970.2|21950.2|21970.2|21950.2|21970.2|21945.2|15
1608138000000|2020-12-16 17:00:00|21965.2|21945.2|21960.2|21940.2|21965.2|21950.2|21960.2|21940.2|11
1608138300000|2020-12-16 17:05:00|21965.2|21945.2|21965.2|21945.2|21965.2|21945.2|21960.2|21940.2|11
1608138600000|2020-12-16 17:10:00|21970.2|21950.2|21965.2|21945.2|21970.2|21950.2|21965.2|21945.2|12
1608138900000|2020-12-16 17:15:00|21970.2|21950.2|21965.2|21945.2|21970.2|21950.2|21960.2|21940.2|45
1608139200000|2020-12-16 17:20:00|21960.2|21940.2|21960.2|21935.2|21960.2|21945.2|21955.2|21935.2|4
1608139500000|2020-12-16 17:25:00|21955.2|21940.2|21960.2|21935.2|21960.2|21940.2|21955.2|21935.2|0
1608139800000|2020-12-16 17:30:00|21955.2|21940.2|21960.2|21935.2|21960.2|21940.2|21955.2|21935.2|17
1608140100000|2020-12-16 17:35:00|21955.2|21940.2|21960.2|21935.2|21960.2|21940.2|21955.2|21935.2|1
1608140400000|2020-12-16 17:40:00|21955.2|21940.2|21960.2|21940.2|21960.2|21940.2|21955.2|21935.2|1
1608140700000|2020-12-16 17:45:00|21965.2|21945.2|21960.2|21940.2|21965.2|21945.2|21960.2|21935.2|2
1608141000000|2020-12-16 17:50:00|21955.2|21935.2|21955.2|21935.2|21960.2|21935.2|21955.2|21930.2|4
1608141300000|2020-12-16 17:55:00|21960.2|21940.2|21980.2|21955.2|21980.2|21960.2|21960.2|21940.2|23
1608141600000|2020-12-16 18:00:00|21975.2|21960.2|21975.2|21950.2|21975.2|21960.2|21970.2|21950.2|13
1608141900000|2020-12-16 18:05:00|21970.2|21945.2|21965.2|21945.2|21975.2|21945.2|21965.2|21940.2|9
1608142200000|2020-12-16 18:10:00|21960.2|21940.2|21970.2|21950.2|21970.2|21950.2|21960.2|21940.2|6
1608142500000|2020-12-16 18:15:00||21945.2||21950.2||21950.2||21945.2|1
1608142800000|2020-12-16 18:20:00|21975.2|21945.2|21970.2|21945.2|21975.2|21950.2|21965.2|21945.2|3
1608143100000|2020-12-16 18:25:00|21965.2|21950.2|21960.2|21940.2|21965.2|21950.2|21960.2|21940.2|0
1608143400000|2020-12-16 18:30:00|21965.2|21945.2|21965.2|21945.2|21965.2|21945.2|21965.2|21940.2|4
1608143700000|2020-12-16 18:35:00|21970.2|21950.2|21970.2|21950.2|21970.2|21950.2|21965.2|21945.2|7
1608144000000|2020-12-16 18:40:00||21945.2||21945.2||21950.2||21945.2|0
1608144300000|2020-12-16 18:45:00|21965.2||21970.2||21970.2||21965.2||3
1608144600000|2020-12-16 18:50:00|21965.2||21965.2||21965.2||21965.2||0
1608144900000|2020-12-16 18:55:00|21960.2|21940.2|21960.2|21935.2|21965.2|21940.2|21955.2|21935.2|12
1608145200000|2020-12-16 19:00:00|21964.2|21936.2|21965.2|21940.2|21970.2|21945.2|21945.2|21925.2|16
1608145500000|2020-12-16 19:05:00|21960.2|21935.2|21950.2|21925.2|21960.2|21935.2|21940.2|21920.2|7
1608145800000|2020-12-16 19:10:00|21945.2||21950.2||21950.2||21945.2||1
1608146100000|2020-12-16 19:15:00|21945.2|21920.2|21940.2|21920.2|21945.2|21920.2|21935.2|21915.2|9
1608146400000|2020-12-16 19:20:00|21945.2|21925.2|21955.2|21930.2|21955.2|21930.2|21945.2|21925.2|1
1608146700000|2020-12-16 19:25:00||21935.2||21940.2||21940.2||21930.2|4
1608147000000|2020-12-16 19:30:00|21960.2|21945.2|21960.2|21945.2|21960.2|21945.2|21960.2|21945.2|7
1608147300000|2020-12-16 19:35:00|21970.2|21955.2|21985.2|21970.2|21985.2|21970.2|21970.2|21955.2|21
1608147600000|2020-12-16 19:40:00|21990.2|21975.2|21990.2|21975.2|21990.2|21975.2|21990.2|21975.2|1
1608148200000|2020-12-16 19:50:00|21995.2|21980.2|21980.2|21965.2|21995.2|21980.2|21980.2|21965.2|10
1608148500000|2020-12-16 19:55:00|21975.2|21960.2|21975.2|21960.2|21975.2|21960.2|21975.2|21960.2|2
1608148800000|2020-12-16 20:00:00|21970.2|21955.2|21970.2|21955.2|21970.2|21955.2|21970.2|21955.2|3
1608149100000|2020-12-16 20:05:00|21955.2|21940.2|21955.2|21940.2|21955.2|21940.2|21950.2|21935.2|12
1608149400000|2020-12-16 20:10:00|21950.2|21935.2|21960.2|21945.2|21960.2|21945.2|21950.2|21935.2|5
1608150300000|2020-12-16 20:25:00|21975.2|21960.2|21965.2|21950.2|21975.2|21960.2|21965.2|21950.2|6
1608150600000|2020-12-16 20:30:00|21970.2|21955.2|21975.2|21960.2|21975.2|21960.2|21970.2|21955.2|19
1608150900000|2020-12-16 20:35:00|21970.2|21955.2|21965.2|21950.2|21970.2|21955.2|21965.2|21950.2|11
1608151200000|2020-12-16 20:40:00|21970.2|21955.2|21980.2|21965.2|21990.2|21975.2|21960.2|21945.2|42
1608151500000|2020-12-16 20:45:00|21985.2|21970.2|22000.2|21985.2|22000.2|21985.2|21985.2|21970.2|42
1608151800000|2020-12-16 20:50:00|21995.2|21980.2|22000.2|21985.2|22000.2|21985.2|21985.2|21970.2|15
1608152100000|2020-12-16 20:55:00|21990.2|21975.2|21990.2|21975.2|21995.2|21980.2|21990.2|21975.2|17
1608152400000|2020-12-16 21:00:00|21986.6|21946.6|21995.7|21955.7|22008.8|21968.8|21985.2|21945.2|0
1608152700000|2020-12-16 21:05:00|21995.5|21955.5|21998.2|21958.2|22000.7|21960.7|21993.9|21953.9|0
1608153000000|2020-12-16 21:10:00|21998|21958|21997.5|21957.5|21999.3|21959.3|21993.9|21953.9|0
1608153300000|2020-12-16 21:15:00|21998|21958|22000.1|21960.1|22001.1|21961.1|21997.5|21957.5|0
1608153600000|2020-12-16 21:20:00|21999.1|21959.1|21998.5|21958.5|21999.6|21959.6|21998.5|21958.5|0
1608153900000|2020-12-16 21:25:00|21999.6|21959.6|21998.5|21958.5|21999.6|21959.6|21998|21958|0
1608154200000|2020-12-16 21:30:00|21997.9|21957.9|21992.5|21952.5|21998|21958|21987.5|21947.5|0
1608154500000|2020-12-16 21:35:00|21992.7|21952.7|21988.7|21948.7|21999.3|21959.3|21988.7|21948.7|0
1608154800000|2020-12-16 21:40:00|21988.9|21948.9|21988.7|21948.7|21996.8|21956.8|21984.4|21944.4|0
1608155100000|2020-12-16 21:45:00|21988.9|21948.9|21990|21950|21991.2|21951.2|21987.5|21947.5|0
1608155400000|2020-12-16 21:50:00|21990.2|21950.2|21991.2|21951.2|21992.5|21952.5|21988.7|21948.7|0
1608155700000|2020-12-16 21:55:00|21991|21951|21995.5|21955.5|21998|21958|21985.7|21945.7|0
1608156000000|2020-12-16 22:00:00|21995|21955|21995|21955|21996.5|21956.5|21995|21955|0
1608156300000|2020-12-16 22:05:00|21993.4|21953.4|21995.5|21955.5|21995.5|21955.5|21993.4|21953.4|0
1608156600000|2020-12-16 22:10:00|21994.5|21954.5|21994.5|21954.5|21995.5|21955.5|21994.5|21954.5|0
1608156900000|2020-12-16 22:15:00|21995.5|21955.5|21995.5|21955.5|21995.5|21955.5|21995.5|21955.5|0
1608157200000|2020-12-16 22:20:00|21996|21956|21994|21954|21996|21956|21993.4|21953.4|0
1608157500000|2020-12-16 22:25:00|21993.4|21953.4|21992.9|21952.9|21993.4|21953.4|21992.4|21952.4|0
1608157800000|2020-12-16 22:30:00|21991|21951|21990.5|21950.5|21991|21951|21990|21950|0
1608158100000|2020-12-16 22:35:00|21991|21951|21991|21951|21991.5|21951.5|21990|21950|0
1608158400000|2020-12-16 22:40:00|21988.4|21948.4|21987.4|21947.4|21992.5|21952.5|21987.4|21947.4|0
1608158700000|2020-12-16 22:45:00|21988.4|21948.4|21990.5|21950.5|21990.5|21950.5|21987.9|21947.9|0
1608159000000|2020-12-16 22:50:00|21990|21950|21992|21952|21992|21952|21989.4|21949.4|0
1608159300000|2020-12-16 22:55:00|21993.1|21953.1|21995.1|21955.1|21995.1|21955.1|21992|21952|0
1608159600000|2020-12-16 23:00:00|21996.7|21956.7|22006.9|21966.9|22009.4|21969.4|21991.8|21951.8|0
1608159900000|2020-12-16 23:05:00|22006.7|21966.7|22003.4|21963.4|22009.4|21969.4|22003.2|21963.2|0
1608160200000|2020-12-16 23:10:00|22004.4|21964.4|22011.2|21971.2|22011.2|21971.2|22004.4|21964.4|0
1608160500000|2020-12-16 23:15:00|22011|21971|22011.2|21971.2|22012.5|21972.5|22009.4|21969.4|0
1608160800000|2020-12-16 23:20:00|22011.6|21971.6|22004.4|21964.4|22013.7|21973.7|22004.4|21964.4|0
1608161100000|2020-12-16 23:25:00|22004.6|21964.6|22005.7|21965.7|22006.9|21966.9|22004.4|21964.4|0
1608161400000|2020-12-16 23:30:00|22005.9|21965.9|22004.4|21964.4|22009.4|21969.4|22004.4|21964.4|0
1608161700000|2020-12-16 23:35:00|22004|21964|22004.4|21964.4|22004.4|21964.4|22001.4|21961.4|0
1608162000000|2020-12-16 23:40:00|22004.6|21964.6|22009.4|21969.4|22009.4|21969.4|22004.6|21964.6|0
1608162300000|2020-12-16 23:45:00|22009.3|21969.3|22008.6|21968.6|22011.6|21971.6|22007.4|21967.4|0
1608162600000|2020-12-16 23:50:00|22008.8|21968.8|22009.9|21969.9|22011.6|21971.6|22003.6|21963.6|0
1608162900000|2020-12-16 23:55:00|22010.1|21970.1|22006.1|21966.1|22011.6|21971.6|22004.9|21964.9|0
1608163200000|2020-12-17 00:00:00|22005.9|21965.9|21997.9|21957.9|22006.1|21966.1|21987.4|21947.4|0
1608163500000|2020-12-17 00:05:00|21998.2|21958.2|21997.9|21957.9|22004.7|21964.7|21990.5|21950.5|0
1608163800000|2020-12-17 00:10:00|21997.7|21957.7|21982.1|21942.1|22000.5|21960.5|21980.8|21940.8|0
1608164100000|2020-12-17 00:15:00|21982.3|21942.3|21963.5|21923.5|21988.7|21948.7|21957.8|21917.8|0
1608164400000|2020-12-17 00:20:00|21963.6|21923.6|21975.1|21935.1|21975.2|21935.2|21963.6|21923.6|0
1608164700000|2020-12-17 00:25:00|21975.2|21935.2|21975.1|21935.1|21980.6|21940.6|21974.8|21934.8|0
1608165000000|2020-12-17 00:30:00|21975.2|21935.2|21981.5|21941.5|21987.1|21947.1|21975.1|21935.1|0
1608165300000|2020-12-17 00:35:00|21981.3|21941.3|21981.7|21941.7|21981.9|21941.9|21981.3|21941.3|0
1608165600000|2020-12-17 00:40:00|21981.8|21941.8|21987.6|21947.6|21987.7|21947.7|21981.6|21941.6|0
1608165900000|2020-12-17 00:45:00|21987.4|21947.4|21981.6|21941.6|21987.6|21947.6|21975.8|21935.8|0
1608166200000|2020-12-17 00:50:00|21981.8|21941.8|21981.9|21941.9|21982.1|21942.1|21976.1|21936.1|0
1608166500000|2020-12-17 00:55:00|21981.8|21941.8|21976.3|21936.3|21981.9|21941.9|21976.1|21936.1|0
1608166800000|2020-12-17 01:00:00|21976.1|21936.1|21965.3|21925.3|21982.3|21942.3|21965.3|21925.3|0
1608167100000|2020-12-17 01:05:00|21965.4|21925.4|21971.4|21931.4|21974.5|21934.5|21965.4|21925.4|0
1608167400000|2020-12-17 01:10:00|21971.5|21931.5|21977.3|21937.3|21977.3|21937.3|21971.4|21931.4|0
1608167700000|2020-12-17 01:15:00|21977.2|21937.2|21989.4|21949.4|21989.4|21949.4|21971.5|21931.5|0
1608168000000|2020-12-17 01:20:00|21989.5|21949.5|21989.2|21949.2|21995|21955|21989.1|21949.1|0
1608168300000|2020-12-17 01:25:00|21989.1|21949.1|21989.5|21949.5|21989.5|21949.5|21983.4|21943.4|0
1608168600000|2020-12-17 01:30:00|21989.7|21949.7|21986.3|21946.3|21989.7|21949.7|21983.4|21943.4|0
1608168900000|2020-12-17 01:35:00|21987.4|21947.4|21983.4|21943.4|21989.5|21949.5|21983.4|21943.4|0
1608169200000|2020-12-17 01:40:00|21983.6|21943.6|21983.3|21943.3|21989.4|21949.4|21983.3|21943.3|0
1608169500000|2020-12-17 01:45:00|21983.4|21943.4|21977.5|21937.5|21983.4|21943.4|21977.5|21937.5|0
1608169800000|2020-12-17 01:50:00|21975.4|21935.4|21977.5|21937.5|21977.6|21937.6|21971.7|21931.7|0
1608170100000|2020-12-17 01:55:00|21976.4|21936.4|21971.7|21931.7|21977.6|21937.6|21971.4|21931.4|0
1608170400000|2020-12-17 02:00:00|21971.5|21931.5|21977.3|21937.3|21977.4|21937.4|21971.4|21931.4|0
1608170700000|2020-12-17 02:05:00|21976.3|21936.3|21971.7|21931.7|21977.5|21937.5|21971.7|21931.7|0
1608171000000|2020-12-17 02:10:00|21971.5|21931.5|21965.7|21925.7|21971.5|21931.5|21965.7|21925.7|0
1608171300000|2020-12-17 02:15:00|21966.8|21926.8|21982.7|21942.7|21982.8|21942.8|21965.7|21925.7|0
1608171600000|2020-12-17 02:20:00|21982.8|21942.8|21982.7|21942.7|21982.8|21942.8|21982.5|21942.5|0
1608171900000|2020-12-17 02:25:00|21982.8|21942.8|21983|21943|21983|21943|21982.7|21942.7|0
1608172200000|2020-12-17 02:30:00|21983.1|21943.1|21976.9|21936.9|21983.2|21943.2|21976.9|21936.9|0
1608172500000|2020-12-17 02:35:00|21977|21937|21976.6|21936.6|21982.8|21942.8|21976.6|21936.6|0
1608172800000|2020-12-17 02:40:00|21976.7|21936.7|21983|21943|21983|21943|21976.7|21936.7|0
1608173100000|2020-12-17 02:45:00|21982.8|21942.8|21988.8|21948.8|21988.8|21948.8|21982.8|21942.8|0
1608173400000|2020-12-17 02:50:00|21988.6|21948.6|21994.9|21954.9|21994.9|21954.9|21988.6|21948.6|0
1608173700000|2020-12-17 02:55:00|21995|21955|22000.7|21960.7|22000.8|21960.8|21994.9|21954.9|0
1608174000000|2020-12-17 03:00:00|22000.8|21960.8|22000.8|21960.8|22000.8|21960.8|21995|21955|0
1608174300000|2020-12-17 03:05:00|22000.7|21960.7|22000.8|21960.8|22001|21961|22000.5|21960.5|0
1608174600000|2020-12-17 03:10:00|22000.9|21960.9|22006.9|21966.9|22006.9|21966.9|22000.9|21960.9|0
1608174900000|2020-12-17 03:15:00|22007.1|21967.1|22007.2|21967.2|22007.2|21967.2|22006.6|21966.6|0
1608175200000|2020-12-17 03:20:00|22009.3|21969.3|22007.4|21967.4|22013.5|21973.5|22007.4|21967.4|0
1608175500000|2020-12-17 03:25:00|22007.2|21967.2|22007.1|21967.1|22007.4|21967.4|22006.9|21966.9|0
1608175800000|2020-12-17 03:30:00|22006.9|21966.9|22001.3|21961.3|22006.9|21966.9|22001.1|21961.1|0
1608176100000|2020-12-17 03:35:00|22000.2|21960.2|21995.6|21955.6|22000.2|21960.2|21990.1|21950.1|0
1608176400000|2020-12-17 03:40:00|21994.6|21954.6|22001.1|21961.1|22001.1|21961.1|21990|21950|0
1608176700000|2020-12-17 03:45:00|22000.1|21960.1|22001.1|21961.1|22001.1|21961.1|21995.5|21955.5|0
1608177000000|2020-12-17 03:50:00|22001.3|21961.3|22006.8|21966.8|22006.8|21966.8|22001.3|21961.3|0
1608177300000|2020-12-17 03:55:00|22006.9|21966.9|22006.8|21966.8|22006.9|21966.9|22006.5|21966.5|0
1608177600000|2020-12-17 04:00:00|22006.9|21966.9|22007.2|21967.2|22012.9|21972.9|22006.8|21966.8|0
1608177900000|2020-12-17 04:05:00|22007.4|21967.4|22007.4|21967.4|22013.1|21973.1|22007.2|21967.2|0
1608178200000|2020-12-17 04:10:00|22007.5|21967.5|22007.4|21967.4|22007.5|21967.5|22001.9|21961.9|0
1608178500000|2020-12-17 04:15:00|22007.5|21967.5|22013.8|21973.8|22013.8|21973.8|22007.5|21967.5|0
1608178800000|2020-12-17 04:20:00|22015.8|21975.8|22013.6|21973.6|22019.3|21979.3|22007.8|21967.8|0
1608179100000|2020-12-17 04:25:00|22013.5|21973.5|22025.2|21985.2|22025.7|21985.7|22007.8|21967.8|0
1608179400000|2020-12-17 04:30:00|22025.1|21985.1|22025.2|21985.2|22030.7|21990.7|22025.1|21985.1|0
1608179700000|2020-12-17 04:35:00|22025.1|21985.1|22024.9|21984.9|22025.2|21985.2|22024.6|21984.6|0
1608180000000|2020-12-17 04:40:00|22024.8|21984.8|22024.8|21984.8|22024.9|21984.9|22024.8|21984.8|0
1608180300000|2020-12-17 04:45:00|22024.9|21984.9|22025.5|21985.5|22025.5|21985.5|22024.8|21984.8|0
1608180600000|2020-12-17 04:50:00|22025.1|21985.1|22025.5|21985.5|22025.7|21985.7|22025.1|21985.1|0
1608180900000|2020-12-17 04:55:00|22025.4|21985.4|22025.4|21985.4|22025.4|21985.4|22025.2|21985.2|0
1608181200000|2020-12-17 05:00:00|22025.2|21985.2|22025.3|21985.3|22031.3|21991.3|22025.2|21985.2|0
1608181500000|2020-12-17 05:05:00|22025.4|21985.4|22025.3|21985.3|22028|21988|22019.1|21979.1|0
1608181800000|2020-12-17 05:10:00|22025.2|21985.2|22025.6|21985.6|22025.6|21985.6|22025|21985|0
1608182100000|2020-12-17 05:15:00|22025.8|21985.8|22025.6|21985.6|22025.8|21985.8|22025.3|21985.3|0
1608182400000|2020-12-17 05:20:00|22025.5|21985.5|22031.3|21991.3|22031.4|21991.4|22025.5|21985.5|0
1608182700000|2020-12-17 05:25:00|22030.2|21990.2|22036.9|21996.9|22036.9|21996.9|22025.6|21985.6|0
1608183000000|2020-12-17 05:30:00|22037|21997|22037.8|21997.8|22043.6|22003.6|22036.9|21996.9|0
1608183300000|2020-12-17 05:35:00|22037.9|21997.9|22032.3|21992.3|22038.1|21998.1|22032.2|21992.2|0
1608183600000|2020-12-17 05:40:00|22032.5|21992.5|22032.5|21992.5|22038|21998|22032.2|21992.2|0
1608183900000|2020-12-17 05:45:00|22032.3|21992.3|22032.6|21992.6|22032.6|21992.6|22032.3|21992.3|0
1608184200000|2020-12-17 05:50:00|22032.5|21992.5|22027.3|21987.3|22038.4|21998.4|22027.1|21987.1|0
1608184500000|2020-12-17 05:55:00|22027.2|21987.2|22032.6|21992.6|22032.6|21992.6|22027|21987|0
1608184800000|2020-12-17 06:00:00|22032.5|21992.5|22021.8|21981.8|22032.5|21992.5|22021.8|21981.8|0
1608185100000|2020-12-17 06:05:00|22021.9|21981.9|22021.6|21981.6|22021.9|21981.9|22016|21976|0
1608185400000|2020-12-17 06:10:00|22021.7|21981.7|22022.4|21982.4|22022.4|21982.4|22016|21976|0
1608185700000|2020-12-17 06:15:00|22022.3|21982.3|22022.1|21982.1|22022.3|21982.3|22022.1|21982.1|0
1608186000000|2020-12-17 06:20:00|22022.3|21982.3|22022.6|21982.6|22022.6|21982.6|22022.1|21982.1|0
1608186300000|2020-12-17 06:25:00|22022.7|21982.7|22022.6|21982.6|22028.5|21988.5|22022.6|21982.6|0
1608186600000|2020-12-17 06:30:00|22022.7|21982.7|22016.8|21976.8|22022.7|21982.7|22016.6|21976.6|0
1608186900000|2020-12-17 06:35:00|22016.9|21976.9|22016.6|21976.6|22016.9|21976.9|22016.6|21976.6|0
1608187200000|2020-12-17 06:40:00|22016.8|21976.8|22022.4|21982.4|22022.6|21982.6|22016.8|21976.8|0
1608187500000|2020-12-17 06:45:00|22022.3|21982.3|22016.6|21976.6|22022.3|21982.3|22016.6|21976.6|0
1608187800000|2020-12-17 06:50:00|22016.5|21976.5|22016.5|21976.5|22016.5|21976.5|22016.5|21976.5|0
1608188100000|2020-12-17 06:55:00|22016.6|21976.6|22022.1|21982.1|22022.1|21982.1|22016.5|21976.5|0
1608188400000|2020-12-17 07:00:00|22020.1|21980.1|22040.2|22025.2|22040.2|22025.2|21990.2|21975.2|10
1608188700000|2020-12-17 07:05:00|22035.2|22020.2|22040.2|22025.2|22045.2|22030.2|22030.2|22015.2|26
1608189000000|2020-12-17 07:10:00|22045.2|22030.2|22045.2|22030.2|22045.2|22030.2|22045.2|22030.2|5
1608189300000|2020-12-17 07:15:00|22035.2|22020.2|22030.2|22015.2|22040.2|22025.2|22030.2|22015.2|6
1608189600000|2020-12-17 07:20:00|22025.2|22010.2|22040.2|22025.2|22040.2|22025.2|22025.2|22010.2|6
1608189900000|2020-12-17 07:25:00|22045.2|22030.2|22065.2|22050.2|22065.2|22050.2|22045.2|22030.2|22
1608190200000|2020-12-17 07:30:00|22070.2|22055.2|22070.2|22055.2|22070.2|22055.2|22065.2|22050.2|13
1608190500000|2020-12-17 07:35:00|22065.2|22050.2|22055.2|22040.2|22065.2|22050.2|22055.2|22040.2|12
1608190800000|2020-12-17 07:40:00|22065.2|22050.2|22080.2|22065.2|22105.2|22090.2|22065.2|22050.2|94
1608191100000|2020-12-17 07:45:00|22090.2|22075.2|22085.2|22070.2|22090.2|22075.2|22085.2|22070.2|22
1608191400000|2020-12-17 07:50:00|22100.2|22085.2|22095.2|22080.2|22105.2|22090.2|22095.2|22080.2|6
1608191700000|2020-12-17 07:55:00|22090.2|22075.2|22085.2|22070.2|22100.2|22085.2|22085.2|22070.2|32
1608192000000|2020-12-17 08:00:00|22100.2|22085.2|22115.2|22100.2|22130.2|22115.2|22080.2|22065.2|503
1608192300000|2020-12-17 08:05:00|22120.2|22105.2|22080.2|22065.2|22125.2|22110.2|22080.2|22065.2|936
1608192600000|2020-12-17 08:10:00|22070.2|22055.2|22055.2|22040.2|22075.2|22060.2|22035.2|22020.2|215
1608192900000|2020-12-17 08:15:00|22050.2|22035.2|22065.2|22050.2|22075.2|22060.2|22050.2|22035.2|156
1608193200000|2020-12-17 08:20:00|22070.2|22055.2|22115.2|22100.2|22115.2|22100.2|22065.2|22050.2|362
1608193500000|2020-12-17 08:25:00|22110.2|22095.2|22100.2|22085.2|22120.2|22105.2|22095.2|22080.2|162
1608193800000|2020-12-17 08:30:00|22095.2|22080.2|22110.2|22095.2|22115.2|22100.2|22095.2|22080.2|195
1608194100000|2020-12-17 08:35:00|22105.2|22090.2|22090.2|22075.2|22115.2|22100.2|22085.2|22070.2|157
1608194400000|2020-12-17 08:40:00|22086.9|22071.9|22096.9|22081.9|22096.9|22081.9|22086.9|22071.9|55
1608194700000|2020-12-17 08:45:00|22101.9|22086.9|22106.9|22091.9|22116.9|22101.9|22101.9|22086.9|125
1608195000000|2020-12-17 08:50:00|22116.9|22101.9|22111.9|22096.9|22116.9|22101.9|22101.9|22086.9|137
1608195300000|2020-12-17 08:55:00|22106.9|22091.9|22106.9|22091.9|22106.9|22091.9|22101.9|22086.9|134
1608195600000|2020-12-17 09:00:00|22111.9|22096.9|22136.9|22121.9|22136.9|22121.9|22111.9|22096.9|119
1608195900000|2020-12-17 09:05:00|22126.9|22111.9|22136.9|22121.9|22136.9|22121.9|22121.9|22106.9|97
1608196200000|2020-12-17 09:10:00|22131.9|22116.9|22141.9|22126.9|22141.9|22126.9|22126.9|22111.9|117
1608196500000|2020-12-17 09:15:00|22146.9|22131.9|22146.9|22131.9|22146.9|22131.9|22141.9|22126.9|181
1608196800000|2020-12-17 09:20:00|22151.9|22136.9|22146.9|22131.9|22151.9|22136.9|22141.9|22126.9|29
1608197100000|2020-12-17 09:25:00|22136.9|22121.9|22116.9|22101.9|22136.9|22121.9|22111.9|22096.9|64
1608197400000|2020-12-17 09:30:00|22121.9|22106.9|22126.9|22111.9|22131.9|22116.9|22121.9|22106.9|52
1608197700000|2020-12-17 09:35:00|22121.9|22106.9|22121.9|22106.9|22121.9|22106.9|22116.9|22101.9|44
1608198000000|2020-12-17 09:40:00|22116.9|22101.9|22126.9|22111.9|22126.9|22111.9|22116.9|22101.9|43
1608198300000|2020-12-17 09:45:00|22121.9|22106.9|22096.9|22081.9|22121.9|22106.9|22096.9|22081.9|45
1608198600000|2020-12-17 09:50:00|22091.9|22076.9|22096.9|22081.9|22101.9|22086.9|22091.9|22076.9|83
1608198900000|2020-12-17 09:55:00|22091.9|22076.9|22081.9|22066.9|22091.9|22076.9|22081.9|22066.9|153
1608199200000|2020-12-17 10:00:00|22076.9|22061.9|22056.9|22041.9|22076.9|22061.9|22056.9|22041.9|187
1608199500000|2020-12-17 10:05:00|22061.9|22046.9|22056.9|22041.9|22061.9|22046.9|22041.9|22026.9|121
1608199800000|2020-12-17 10:10:00|22051.9|22036.9|22041.9|22026.9|22051.9|22036.9|22036.9|22021.9|84
1608200100000|2020-12-17 10:15:00|22046.9|22031.9|22071.9|22056.9|22071.9|22056.9|22046.9|22031.9|48
1608200400000|2020-12-17 10:20:00|22066.9|22051.9|22051.9|22036.9|22066.9|22051.9|22051.9|22036.9|51
1608200700000|2020-12-17 10:25:00|22056.9|22041.9|22056.9|22041.9|22061.9|22046.9|22051.9|22036.9|43
1608201000000|2020-12-17 10:30:00|22061.9|22046.9|22066.9|22051.9|22066.9|22051.9|22056.9|22041.9|52
1608201300000|2020-12-17 10:35:00|22061.9|22046.9|22031.9|22016.9|22061.9|22046.9|22031.9|22016.9|116
1608201600000|2020-12-17 10:40:00|22026.9|22011.9|22021.9|22006.9|22041.9|22026.9|22021.9|22006.9|134
1608201900000|2020-12-17 10:45:00|22026.9|22011.9|22026.9|22011.9|22026.9|22011.9|22011.9|21996.9|70
1608202200000|2020-12-17 10:50:00|22031.9|22016.9|22036.9|22021.9|22041.9|22026.9|22026.9|22011.9|107
1608202500000|2020-12-17 10:55:00|22041.9|22026.9|22031.9|22016.9|22041.9|22026.9|22031.9|22016.9|61
1608202800000|2020-12-17 11:00:00|22026.9|22011.9|22066.9|22051.9|22071.9|22056.9|22026.9|22011.9|60
1608203100000|2020-12-17 11:05:00|22071.9|22056.9|22076.9|22061.9|22086.9|22071.9|22071.9|22056.9|105
1608203400000|2020-12-17 11:10:00|22081.9|22066.9|22091.9|22076.9|22091.9|22076.9|22076.9|22061.9|47
1608203700000|2020-12-17 11:15:00|22086.9|22071.9|22086.9|22071.9|22096.9|22081.9|22086.9|22071.9|36
1608204000000|2020-12-17 11:20:00|22091.9|22076.9|22091.9|22076.9|22096.9|22081.9|22086.9|22071.9|692
1608204300000|2020-12-17 11:25:00|22086.9|22071.9|22081.9|22066.9|22086.9|22071.9|22081.9|22066.9|13
1608204600000|2020-12-17 11:30:00|22086.9|22071.9|22096.9|22081.9|22101.9|22086.9|22086.9|22071.9|1094
1608204900000|2020-12-17 11:35:00|22091.9|22076.9|22106.9|22091.9|22106.9|22091.9|22091.9|22076.9|25
1608205200000|2020-12-17 11:40:00|22096.9|22081.9|22096.9|22081.9|22096.9|22081.9|22096.9|22081.9|17
1608205500000|2020-12-17 11:45:00|22091.9|22076.9|22096.9|22081.9|22096.9|22081.9|22086.9|22071.9|44
1608205800000|2020-12-17 11:50:00|22091.9|22076.9|22091.9|22076.9|22091.9|22076.9|22091.9|22076.9|9
1608206100000|2020-12-17 11:55:00|22096.9|22081.9|22111.9|22096.9|22111.9|22096.9|22096.9|22081.9|22
1608206400000|2020-12-17 12:00:00|22106.9|22091.9|22111.9|22096.9|22111.9|22096.9|22101.9|22086.9|50
1608206700000|2020-12-17 12:05:00|||||||||24
1608207000000|2020-12-17 12:10:00|22106.9|22091.9|22106.9|22091.9|22106.9|22091.9|22106.9|22091.9|28
1608207300000|2020-12-17 12:15:00|22111.9|22096.9|22111.9|22096.9|22116.9|22101.9|22111.9|22096.9|48
1608207600000|2020-12-17 12:20:00|22106.9|22091.9|22096.9|22081.9|22106.9|22091.9|22096.9|22081.9|40
1608207900000|2020-12-17 12:25:00|22091.9|22076.9|22091.9|22076.9|22091.9|22076.9|22086.9|22071.9|17
1608208200000|2020-12-17 12:30:00|22096.9|22081.9|22096.9|22081.9|22101.9|22086.9|22096.9|22081.9|52
1608208500000|2020-12-17 12:35:00|22091.9|22076.9|22091.9|22076.9|22091.9|22076.9|22091.9|22076.9|31
1608208800000|2020-12-17 12:40:00|22093.8|22078.8|22098.8|22083.8|22098.8|22083.8|22083.8|22068.8|137
1608209100000|2020-12-17 12:45:00|22103.8|22088.8|22103.8|22088.8|22113.8|22098.8|22103.8|22088.8|26
1608209400000|2020-12-17 12:50:00|22098.8|22083.8|22098.8|22083.8|22103.8|22088.8|22098.8|22083.8|34
1608209700000|2020-12-17 12:55:00|22103.8|22088.8|22103.8|22088.8|22108.8|22093.8|22098.8|22083.8|39
1608210000000|2020-12-17 13:00:00|22093.8|22078.8|22098.8|22083.8|22098.8|22083.8|22088.8|22073.8|29
1608210300000|2020-12-17 13:05:00|22103.8|22088.8|22103.8|22088.8|22103.8|22088.8|22098.8|22083.8|25
1608210600000|2020-12-17 13:10:00|22098.8|22083.8|22098.8|22083.8|22103.8|22088.8|22098.8|22083.8|594
1608210900000|2020-12-17 13:15:00|||||||||23
1608211200000|2020-12-17 13:20:00|22093.8|22078.8|22088.8|22073.8|22093.8|22078.8|22083.8|22068.8|1120
1608211500000|2020-12-17 13:25:00|22093.8|22078.8|22093.8|22078.8|22098.8|22083.8|22088.8|22073.8|30
1608211800000|2020-12-17 13:30:00|22088.8|22073.8|22103.8|22088.8|22108.8|22093.8|22088.8|22073.8|45
1608212100000|2020-12-17 13:35:00|22108.8|22093.8|22083.8|22068.8|22108.8|22093.8|22083.8|22068.8|52
1608212400000|2020-12-17 13:40:00|22088.8|22073.8|22083.8|22068.8|22088.8|22073.8|22078.8|22063.8|60
1608212700000|2020-12-17 13:45:00|22088.8|22073.8|22078.8|22063.8|22088.8|22073.8|22078.8|22063.8|28
1608213000000|2020-12-17 13:50:00|22073.8|22058.8|22058.8|22043.8|22073.8|22058.8|22058.8|22043.8|54
1608213300000|2020-12-17 13:55:00|22053.8|22038.8|22063.8|22048.8|22063.8|22048.8|22043.8|22028.8|96
1608213600000|2020-12-17 14:00:00|22068.8|22053.8|22063.8|22048.8|22073.8|22058.8|22063.8|22048.8|32
1608213900000|2020-12-17 14:05:00|22068.8|22053.8|22083.8|22068.8|22083.8|22068.8|22068.8|22053.8|88
1608214200000|2020-12-17 14:10:00|22078.8|22063.8|22058.8|22043.8|22078.8|22063.8|22058.8|22043.8|199
1608214500000|2020-12-17 14:15:00|22068.8|22053.8|22063.8|22048.8|22068.8|22053.8|22058.8|22043.8|136
1608214800000|2020-12-17 14:20:00|22058.8|22043.8|22048.8|22033.8|22068.8|22053.8|22048.8|22033.8|26
1608215100000|2020-12-17 14:25:00|22053.8|22038.8|22078.8|22063.8|22078.8|22063.8|22053.8|22038.8|70
1608215400000|2020-12-17 14:30:00|22083.8|22068.8|22083.8|22068.8|22088.8|22073.8|22073.8|22058.8|108
1608215700000|2020-12-17 14:35:00|22078.8|22063.8|22088.8|22073.8|22088.8|22073.8|22078.8|22063.8|50
1608216000000|2020-12-17 14:40:00|22093.8|22078.8|22088.8|22073.8|22103.8|22088.8|22088.8|22073.8|85
1608216300000|2020-12-17 14:45:00|22093.8|22078.8|22113.8|22098.8|22113.8|22098.8|22093.8|22078.8|67
1608216600000|2020-12-17 14:50:00|22108.8|22093.8|22093.8|22078.8|22108.8|22093.8|22088.8|22073.8|56
1608216900000|2020-12-17 14:55:00|22098.8|22083.8|22098.8|22083.8|22103.8|22088.8|22098.8|22083.8|87
1608217200000|2020-12-17 15:00:00|22103.8|22088.8|22098.8|22083.8|22108.8|22093.8|22098.8|22083.8|164
1608217500000|2020-12-17 15:05:00|22103.8|22088.8|22093.8|22078.8|22103.8|22088.8|22083.8|22068.8|314
1608217800000|2020-12-17 15:10:00|22099|22084|22079|22064|22099|22084|22079|22064|76
1608218100000|2020-12-17 15:15:00|22074|22059|22054|22039|22074|22059|22044|22029|145
1608218400000|2020-12-17 15:20:00|22049|22034|22049|22034|22054|22039|22034|22019|174
1608218700000|2020-12-17 15:25:00|22054|22039|22054|22039|22054|22039|22034|22019|320
1608219000000|2020-12-17 15:30:00|22049|22034|22059|22044|22064|22049|22049|22034|148
1608219300000|2020-12-17 15:35:00|22054|22039|22039|22024|22054|22039|22039|22024|86
1608219600000|2020-12-17 15:40:00|22034|22019|22014|21999|22034|22019|22014|21999|244
1608219900000|2020-12-17 15:45:00|22019|22004|22044|22029|22044|22029|22014|21999|117
1608220200000|2020-12-17 15:50:00|22029|22014|22019|22004|22034|22019|22014|21999|202
1608220500000|2020-12-17 15:55:00|22024|22009|22019|22004|22029|22014|22014|21999|269
1608220800000|2020-12-17 16:00:00|22024|22009|22029|22014|22044|22029|22024|22009|235
1608221100000|2020-12-17 16:05:00|22034|22019|22044|22029|22044|22029|22029|22014|107
1608221400000|2020-12-17 16:10:00|22049|22034|22059|22044|22059|22044|22044|22029|86
1608221700000|2020-12-17 16:15:00|22064|22049|22074|22059|22079|22064|22064|22049|154
1608222000000|2020-12-17 16:20:00|22079|22064|22069|22054|22079|22064|22064|22049|147
1608222300000|2020-12-17 16:25:00|22074|22059|22049|22034|22074|22059|22044|22029|504
1608222600000|2020-12-17 16:30:00|22044|22029|22019|22004|22049|22034|22019|22004|202
1608222900000|2020-12-17 16:35:00|22014|21999|22049|22034|22049|22034|22014|21999|145
1608223200000|2020-12-17 16:40:00|22054|22039|22049|22034|22059|22044|22049|22034|555
1608223500000|2020-12-17 16:45:00|22054|22039|22039|22024|22054|22039|22039|22024|94
1608223800000|2020-12-17 16:50:00|22044|22019|22034|22009|22044|22024|22029|22009|38
1608224100000|2020-12-17 16:55:00|22029|22014|22063|22035|22063|22039|22029|22009|52
1608224400000|2020-12-17 17:00:00|22064|22039|22059|22034|22064|22039|22059|22034|17
1608224700000|2020-12-17 17:05:00|22054|22029|22074|22049|22074|22054|22049|22029|109
1608225000000|2020-12-17 17:10:00|22079|22054|22074|22049|22089|22069|22074|22049|130
1608225300000|2020-12-17 17:15:00|22069|22044|22059|22034|22069|22044|22054|22034|75
1608225600000|2020-12-17 17:20:00|22064|22039|22063|22035|22064|22039|22063|22034|5
1608225900000|2020-12-17 17:25:00|22059|22034|22064|22039|22064|22044|22059|22034|4
1608226200000|2020-12-17 17:30:00|22069|22044|22069|22049|22069|22049|22069|22044|24
1608226500000|2020-12-17 17:35:00|22068|22044|22059|22039|22069|22044|22059|22035|91
1608226800000|2020-12-17 17:40:00|22064|22044|22069|22044|22074|22049|22064|22044|211
1608227100000|2020-12-17 17:45:00|22073|22045|22074|22049|22074|22054|22073|22045|2
1608227400000|2020-12-17 17:50:00|22073|22045|22074|22049|22074|22049|22069|22044|4
1608227700000|2020-12-17 17:55:00|22069|22054|22074|22054|22074|22054|22069|22054|2
1608228000000|2020-12-17 18:00:00||22049||22049||22049||22049|2
1608228300000|2020-12-17 18:05:00||22054||22054||22054||22049|0
1608228600000|2020-12-17 18:10:00|22088|22059|22079|22059|22088|22060|22079|22057.5|16
1608228900000|2020-12-17 18:15:00|22084|22054|22074|22049|22084|22054|22074|22049|5
1608229200000|2020-12-17 18:20:00||22054||22054||22054||22054|0
1608229500000|2020-12-17 18:25:00|22079|22049|22078|22050|22079|22054|22074|22049|1
1608229800000|2020-12-17 18:30:00|22079|22054|22074|22049|22079|22054|22073|22045|2
1608230100000|2020-12-17 18:35:00||22054||22049||22054||22049|0
1608230700000|2020-12-17 18:45:00||22054||22049||22054||22049|1
1608231000000|2020-12-17 18:50:00|22079|22054|22079|22054|22079|22059|22074|22050|9
1608231300000|2020-12-17 18:55:00||22059||22059||22059||22054|6
1608231600000|2020-12-17 19:00:00|22074|22054|22083|22055|22083|22055|22074|22054|9
1608231900000|2020-12-17 19:05:00|22084|22059|22084|22064|22084|22064|22084|22059|0
1608232200000|2020-12-17 19:10:00|22088|22059|22084|22059|22088|22064|22084|22059|8
1608232500000|2020-12-17 19:15:00|22089|22064|22089|22064|22089|22069|22089|22059|2
1608232800000|2020-12-17 19:20:00|22094|22069|22099|22079|22099|22079|22094|22064|7
1608233100000|2020-12-17 19:25:00|22094|22074|22084|22069|22099|22074|22084|22065|12
1608233400000|2020-12-17 19:30:00|22079|22064|22084|22069|22084|22069|22079|22064|4
1608233700000|2020-12-17 19:35:00|||||||||1
1608234000000|2020-12-17 19:40:00|22079|22064|22079|22064|22079|22064|22079|22064|3
1608234300000|2020-12-17 19:45:00|22084|22069|22084|22069|22084|22069|22084|22069|3
1608234600000|2020-12-17 19:50:00|22079|22064|22079|22064|22084|22069|22079|22064|5
1608234900000|2020-12-17 19:55:00|22084|22069|22084|22069|22089|22074|22079|22064|9
1608235200000|2020-12-17 20:00:00|22079|22064|22079|22064|22084|22069|22079|22064|10
1608235500000|2020-12-17 20:05:00|22074|22059|22069|22054|22074|22059|22069|22054|13
1608235800000|2020-12-17 20:10:00|22064|22049|22059|22044|22064|22049|22059|22044|10
1608236100000|2020-12-17 20:15:00|||||||||23
1608236400000|2020-12-17 20:20:00|22064|22049|22069|22054|22069|22054|22064|22049|20
1608236700000|2020-12-17 20:25:00|22064|22049|22049|22034|22064|22049|22049|22034|21
1608237000000|2020-12-17 20:30:00|22054|22039|22034|22019|22054|22039|22014|21999|37
1608237300000|2020-12-17 20:35:00|22039|22024|22054|22039|22064|22049|22039|22024|25
1608237600000|2020-12-17 20:40:00|22059|22044|22049|22034|22059|22044|22049|22034|18
1608237900000|2020-12-17 20:45:00|22044|22029|22029|22014|22044|22029|22029|22014|36
1608238200000|2020-12-17 20:50:00|22024|22009|22029|22014|22054|22039|22024|22009|37
1608238500000|2020-12-17 20:55:00|22019|22004|22019|22004|22044|22029|22019|22004|59
1608238800000|2020-12-17 21:00:00|22043.3|22003.3|22053.1|22013.1|22058.6|22018.6|22043.1|22003.1|0
1608239100000|2020-12-17 21:05:00|22053.3|22013.3|22051.9|22011.9|22059.9|22019.9|22050.6|22010.6|0
1608239400000|2020-12-17 21:10:00|22052.1|22012.1|22036.2|21996.2|22054.4|22014.4|22034.9|21994.9|0
1608239700000|2020-12-17 21:15:00|22036.7|21996.7|22039.3|21999.3|22039.8|21999.8|22035.2|21995.2|0
1608240000000|2020-12-17 21:20:00|22038.3|21998.3|22038.3|21998.3|22038.8|21998.8|22037.8|21997.8|0
1608240300000|2020-12-17 21:25:00|22037.8|21997.8|22035.7|21995.7|22038.3|21998.3|22035.2|21995.2|0
1608240600000|2020-12-17 21:30:00|22036.6|21996.6|22052.8|22012.8|22054.1|22014.1|22036.6|21996.6|0
1608240900000|2020-12-17 21:35:00|22052.6|22012.6|22054.1|22014.1|22057.8|22017.8|22049.8|22009.8|0
1608241200000|2020-12-17 21:40:00|22054.3|22014.3|22055.3|22015.3|22056.6|22016.6|22054.1|22014.1|0
1608241500000|2020-12-17 21:45:00|22055.1|22015.1|22053.6|22013.6|22056.1|22016.1|22052.4|22012.4|0
1608241800000|2020-12-17 21:50:00|22053.4|22013.4|22054.9|22014.9|22056.1|22016.1|22052.4|22012.4|0
1608242100000|2020-12-17 21:55:00|22054.6|22014.6|22056.1|22016.1|22056.1|22016.1|22050.6|22010.6|0
1608242400000|2020-12-17 22:00:00|22055.1|22015.1|22056.6|22016.6|22057.6|22017.6|22054.6|22014.6|0
1608242700000|2020-12-17 22:05:00|22057.6|22017.6|22057.6|22017.6|22058.2|22018.2|22056.6|22016.6|0
1608243000000|2020-12-17 22:10:00|22057.1|22017.1|22057.6|22017.6|22057.6|22017.6|22057.1|22017.1|0
1608243300000|2020-12-17 22:15:00|22058.2|22018.2|22058.2|22018.2|22059.2|22019.2|22057.6|22017.6|0
1608243600000|2020-12-17 22:20:00|22057.6|22017.6|22056.6|22016.6|22057.6|22017.6|22056.1|22016.1|0
1608243900000|2020-12-17 22:25:00|22056.1|22016.1|22056.6|22016.6|22056.6|22016.6|22056.1|22016.1|0
1608244200000|2020-12-17 22:30:00|22057.6|22017.6|22056.6|22016.6|22057.6|22017.6|22056.6|22016.6|0
1608244500000|2020-12-17 22:35:00|22057.1|22017.1|22056.6|22016.6|22057.1|22017.1|22056.1|22016.1|0
1608244800000|2020-12-17 22:40:00|22057.1|22017.1|22055.6|22015.6|22057.1|22017.1|22055.6|22015.6|0
1608245100000|2020-12-17 22:45:00|22055.1|22015.1|22055.1|22015.1|22055.6|22015.6|22053.5|22013.5|0
1608245400000|2020-12-17 22:50:00|22055.6|22015.6|22057.1|22017.1|22057.1|22017.1|22052.5|22012.5|0
1608245700000|2020-12-17 22:55:00|22054.1|22014.1|22056.6|22016.6|22056.6|22016.6|22054.1|22014.1|0
1608246000000|2020-12-17 23:00:00|22055.3|22015.3|22047.5|22007.5|22055.7|22015.7|22045|22005|0
1608246300000|2020-12-17 23:05:00|22047.4|22007.4|22047.5|22007.5|22048.7|22008.7|22045|22005|0
1608246600000|2020-12-17 23:10:00|22047.6|22007.6|22046.9|22006.9|22048.7|22008.7|22042.5|22002.5|0
1608246900000|2020-12-17 23:15:00|22047|22007|22051.7|22011.7|22051.7|22011.7|22043.7|22003.7|0
1608247200000|2020-12-17 23:20:00|22051.9|22011.9|22049.1|22009.1|22054.2|22014.2|22046.2|22006.2|0
1608247500000|2020-12-17 23:25:00|22049.2|22009.2|22052.8|22012.8|22053.4|22013.4|22047.9|22007.9|0
1608247800000|2020-12-17 23:30:00|22052.9|22012.9|22054.6|22014.6|22055.9|22015.9|22052.1|22012.1|0
1608248100000|2020-12-17 23:35:00|22054.4|22014.4|22053.4|22013.4|22054.4|22014.4|22048.5|22008.5|0
1608248400000|2020-12-17 23:40:00|22053.2|22013.2|22053.4|22013.4|22055.9|22015.9|22052.1|22012.1|0
1608248700000|2020-12-17 23:45:00|22053.5|22013.5|22053.4|22013.4|22057.1|22017.1|22052.1|22012.1|0
1608249000000|2020-12-17 23:50:00|22053.3|22013.3|22053.4|22013.4|22055.9|22015.9|22052.1|22012.1|0
1608249300000|2020-12-17 23:55:00|22053.2|22013.2|22052.1|22012.1|22053.4|22013.4|22049.1|22009.1|0
1608249600000|2020-12-18 00:00:00|22052.4|22012.4|22049.1|22009.1|22054.6|22014.6|22046.6|22006.6|0
1608249900000|2020-12-18 00:05:00|22048.9|22008.9|22052.1|22012.1|22052.1|22012.1|22047.9|22007.9|0
1608250200000|2020-12-18 00:10:00|22052|22012|22047.9|22007.9|22052.1|22012.1|22047.9|22007.9|0
1608250500000|2020-12-18 00:15:00|22048|22008|22029.5|21989.5|22067.8|22027.8|22023.8|21983.8|0
1608250800000|2020-12-18 00:20:00|22029.4|21989.4|22028.6|21988.6|22035.1|21995.1|22028.4|21988.4|0
1608251100000|2020-12-18 00:25:00|22029.6|21989.6|22028.3|21988.3|22034.1|21994.1|22027.9|21987.9|0
1608251400000|2020-12-18 00:30:00|22028.1|21988.1|22025.3|21985.3|22028.2|21988.2|22022.4|21982.4|0
1608251700000|2020-12-18 00:35:00|22025.4|21985.4|22031.2|21991.2|22034.1|21994.1|22025.3|21985.3|0
1608252000000|2020-12-18 00:40:00|22031.3|21991.3|22031.3|21991.3|22034.4|21994.4|22031.3|21991.3|0
1608252300000|2020-12-18 00:45:00|22030.3|21990.3|22031.2|21991.2|22034.2|21994.2|22028.6|21988.6|0
1608252600000|2020-12-18 00:50:00|22033.9|21993.9|22018.3|21978.3|22034.1|21994.1|22015.5|21975.5|0
1608252900000|2020-12-18 00:55:00|22015.5|21975.5|22021|21981|22021.2|21981.2|22015.4|21975.4|0
1608253200000|2020-12-18 01:00:00|22021.2|21981.2|22015.2|21975.2|22026.7|21986.7|22015.2|21975.2|0
1608253500000|2020-12-18 01:05:00|22015.4|21975.4|22021.2|21981.2|22021.2|21981.2|22015.4|21975.4|0
1608253800000|2020-12-18 01:10:00|22021.3|21981.3|22021.2|21981.2|22021.3|21981.3|22015.2|21975.2|0
1608254100000|2020-12-18 01:15:00|22021|21981|22027|21987|22027.2|21987.2|22015.4|21975.4|0
1608254400000|2020-12-18 01:20:00|22027.1|21987.1|22027.3|21987.3|22027.7|21987.7|22021.5|21981.5|0
1608254700000|2020-12-18 01:25:00|22027.4|21987.4|22027.4|21987.4|22027.6|21987.6|22027.3|21987.3|0
1608255000000|2020-12-18 01:30:00|22027.5|21987.5|22027.1|21987.1|22033.4|21993.4|22027.1|21987.1|0
1608255300000|2020-12-18 01:35:00|22027|21987|22021.5|21981.5|22027.1|21987.1|22021.2|21981.2|0
1608255600000|2020-12-18 01:40:00|22021.4|21981.4|22021.2|21981.2|22021.5|21981.5|22021.2|21981.2|0
1608255900000|2020-12-18 01:45:00|22021.4|21981.4|22015.3|21975.3|22021.4|21981.4|22015.1|21975.1|0
1608256200000|2020-12-18 01:50:00|22015.4|21975.4|22012.3|21972.3|22021.1|21981.1|22009.5|21969.5|0
1608256500000|2020-12-18 01:55:00|22012.4|21972.4|22015.1|21975.1|22015.3|21975.3|22009.4|21969.4|0
1608256800000|2020-12-18 02:00:00|22015.3|21975.3|22015|21975|22015.3|21975.3|22009.5|21969.5|0
1608257100000|2020-12-18 02:05:00|22015.1|21975.1|22012.4|21972.4|22015.3|21975.3|22009.7|21969.7|0
1608257400000|2020-12-18 02:10:00|22011.4|21971.4|22009.5|21969.5|22011.4|21971.4|22009.4|21969.4|0
1608257700000|2020-12-18 02:15:00|22009.4|21969.4|22009.5|21969.5|22009.5|21969.5|22009.4|21969.4|0
1608258000000|2020-12-18 02:20:00|22009.7|21969.7|22009.5|21969.5|22009.7|21969.7|22009.4|21969.4|0
1608258300000|2020-12-18 02:25:00|22009.4|21969.4|22000.9|21960.9|22009.4|21969.4|21998.3|21958.3|0
1608258600000|2020-12-18 02:30:00|22001|21961|22001.5|21961.5|22001.5|21961.5|22000.9|21960.9|0
1608258900000|2020-12-18 02:35:00|22001.6|21961.6|22001.5|21961.5|22001.6|21961.6|22001.3|21961.3|0
1608259200000|2020-12-18 02:40:00|22001.6|21961.6|22001.2|21961.2|22001.6|21961.6|22001.2|21961.2|0
1608259500000|2020-12-18 02:45:00|22001|21961|21989.2|21949.2|22001|21961|21989|21949|0
1608259800000|2020-12-18 02:50:00|21989|21949|21989.4|21949.4|21989.6|21949.6|21988.9|21948.9|0
1608260100000|2020-12-18 02:55:00|21989.3|21949.3|21988.9|21948.9|21989.3|21949.3|21983.1|21943.1|0
1608260400000|2020-12-18 03:00:00|21989|21949|21989.3|21949.3|21994.8|21954.8|21989|21949|0
1608260700000|2020-12-18 03:05:00|21989.2|21949.2|21989.6|21949.6|21989.6|21949.6|21989.2|21949.2|0
1608261000000|2020-12-18 03:10:00|21989.5|21949.5|21989.5|21949.5|21989.5|21949.5|21989.2|21949.2|0
1608261300000|2020-12-18 03:15:00|21989.6|21949.6|22001.8|21961.8|22001.9|21961.9|21989.6|21949.6|0
1608261600000|2020-12-18 03:20:00|22001.9|21961.9|22012.4|21972.4|22015.3|21975.3|22001.8|21961.8|0
1608261900000|2020-12-18 03:25:00|22012.2|21972.2|22012.1|21972.1|22017.9|21977.9|22011.8|21971.8|0
1608262200000|2020-12-18 03:30:00|22011.9|21971.9|22006.1|21966.1|22012.1|21972.1|22006.1|21966.1|0
1608262500000|2020-12-18 03:35:00|22006|21966|22006|21966|22006|21966|22000.4|21960.4|0
1608262800000|2020-12-18 03:40:00|22005.8|21965.8|22005.8|21965.8|22006|21966|22005.7|21965.7|0
1608263100000|2020-12-18 03:45:00|22005.7|21965.7|22005.7|21965.7|22005.8|21965.8|22005.7|21965.7|0
1608263400000|2020-12-18 03:50:00|22005.6|21965.6|22011.3|21971.3|22011.3|21971.3|22005.6|21965.6|0
1608263700000|2020-12-18 03:55:00|22013.1|21973.1|22007.5|21967.5|22013.1|21973.1|22007.5|21967.5|0
1608264000000|2020-12-18 04:00:00|22007.4|21967.4|22007.7|21967.7|22013.3|21973.3|22001.8|21961.8|0
1608264300000|2020-12-18 04:05:00|22007.5|21967.5|22010.3|21970.3|22013.3|21973.3|22007.4|21967.4|0
1608264600000|2020-12-18 04:10:00|22007.5|21967.5|22013.1|21973.1|22013.1|21973.1|22007.2|21967.2|0
1608264900000|2020-12-18 04:15:00|22013.6|21973.6|22013.2|21973.2|22019.2|21979.2|22013|21973|0
1608265200000|2020-12-18 04:20:00|22013|21973|22013|21973|22013.2|21973.2|22013|21973|0
1608265500000|2020-12-18 04:25:00|22012.9|21972.9|22012.6|21972.6|22012.9|21972.9|22012.6|21972.6|0
1608265800000|2020-12-18 04:30:00|22012.7|21972.7|22012.9|21972.9|22012.9|21972.9|22012.6|21972.6|0
1608266100000|2020-12-18 04:35:00|22013|21973|22007.4|21967.4|22013.2|21973.2|22007.4|21967.4|0
1608266400000|2020-12-18 04:40:00|22007.3|21967.3|22007.2|21967.2|22007.4|21967.4|22004.3|21964.3|0
1608266700000|2020-12-18 04:45:00|22005.2|21965.2|22007.4|21967.4|22007.5|21967.5|22001.7|21961.7|0
1608267000000|2020-12-18 04:50:00|22007.5|21967.5|22007.2|21967.2|22007.5|21967.5|22007.1|21967.1|0
1608267300000|2020-12-18 04:55:00|22007.3|21967.3|22001.3|21961.3|22007.3|21967.3|22001.2|21961.2|0
1608267600000|2020-12-18 05:00:00|22001.2|21961.2|22001|21961|22001.3|21961.3|22001|21961|0
1608267900000|2020-12-18 05:05:00|22000.9|21960.9|21995.1|21955.1|22000.9|21960.9|21994.9|21954.9|0
1608268200000|2020-12-18 05:10:00|21995|21955|21982.8|21942.8|21995|21955|21976.9|21936.9|0
1608268500000|2020-12-18 05:15:00|21982.6|21942.6|21977.2|21937.2|21982.9|21942.9|21977|21937|0
1608268800000|2020-12-18 05:20:00|21977|21937|21971.5|21931.5|21977.2|21937.2|21971.4|21931.4|0
1608269100000|2020-12-18 05:25:00|21971.4|21931.4|21982.5|21942.5|21982.5|21942.5|21970.6|21930.6|0
1608269400000|2020-12-18 05:30:00|21982.4|21942.4|21982.6|21942.6|21982.9|21942.9|21979.8|21939.8|0
1608269700000|2020-12-18 05:35:00|21982.5|21942.5|21983.2|21943.2|21983.2|21943.2|21977.2|21937.2|0
1608270000000|2020-12-18 05:40:00|21983.4|21943.4|21983.4|21943.4|21983.4|21943.4|21983.2|21943.2|0
1608270300000|2020-12-18 05:45:00|21983.2|21943.2|21983.4|21943.4|21983.4|21943.4|21977.5|21937.5|0
1608270600000|2020-12-18 05:50:00|21983.5|21943.5|21995.7|21955.7|21995.7|21955.7|21983.5|21943.5|0
1608270900000|2020-12-18 05:55:00|21995.9|21955.9|22012.3|21972.3|22012.5|21972.5|21995.7|21955.7|0
1608271200000|2020-12-18 06:00:00|22012.5|21972.5|22006.6|21966.6|22012.5|21972.5|22006.5|21966.5|0
1608271500000|2020-12-18 06:05:00|22006.5|21966.5|22011.8|21971.8|22012|21972|22006.4|21966.4|0
1608271800000|2020-12-18 06:10:00|22009.7|21969.7|22012.9|21972.9|22012.9|21972.9|22006.3|21966.3|0
1608272100000|2020-12-18 06:15:00|22013.1|21973.1|22016.4|21976.4|22022.3|21982.3|22010.9|21970.9|0
1608272400000|2020-12-18 06:20:00|22016.5|21976.5|22016.8|21976.8|22016.8|21976.8|22011|21971|0
1608272700000|2020-12-18 06:25:00|22016.9|21976.9|22017|21977|22017.3|21977.3|22016.7|21976.7|0
1608273000000|2020-12-18 06:30:00|22016.8|21976.8|22031.3|21991.3|22034.2|21994.2|22016.8|21976.8|0
1608273300000|2020-12-18 06:35:00|22030.3|21990.3|22028.5|21988.5|22030.3|21990.3|22023|21983|0
1608273600000|2020-12-18 06:40:00|22028.4|21988.4|22034.2|21994.2|22034.2|21994.2|22028.2|21988.2|0
1608273900000|2020-12-18 06:45:00|22034|21994|22028.2|21988.2|22034|21994|22028.2|21988.2|0
1608274200000|2020-12-18 06:50:00|22028.1|21988.1|22028.5|21988.5|22028.7|21988.7|22027.9|21987.9|0
1608274500000|2020-12-18 06:55:00|22028.6|21988.6|22028.3|21988.3|22028.7|21988.7|22025.6|21985.6|0
1608274800000|2020-12-18 07:00:00|22028.4|21988.4|21984|21969|22034.3|21994.3|21974|21959|36
1608275100000|2020-12-18 07:05:00|21979|21964|21969|21954|21989|21974|21969|21954|34
1608275400000|2020-12-18 07:10:00|21974|21959|21979|21964|21984|21969|21974|21959|14
1608275700000|2020-12-18 07:15:00|21984|21969|21979|21964|21994|21979|21979|21964|41
1608276000000|2020-12-18 07:20:00|21984|21969|21974|21959|21984|21969|21974|21959|5
1608276300000|2020-12-18 07:25:00|21979|21964|21979|21964|21979|21964|21979|21964|7
1608276600000|2020-12-18 07:30:00|21974|21959|21969|21954|21984|21969|21969|21954|12
1608276900000|2020-12-18 07:35:00|21974|21959|21979|21964|21979|21964|21974|21959|12
1608277200000|2020-12-18 07:40:00|21984|21969|21984|21969|21989|21974|21984|21969|15
1608277500000|2020-12-18 07:45:00|21989|21974|21984|21969|21989|21974|21979|21964|10
1608277800000|2020-12-18 07:50:00|21989|21974|21999|21984|21999|21984|21974|21959|87
1608278100000|2020-12-18 07:55:00|21989|21974|21924|21909|21989|21974|21914|21899|353
1608278400000|2020-12-18 08:00:00|21929|21914|21979|21964|21979|21964|21909|21894|675
1608278700000|2020-12-18 08:05:00|21974|21959|21954|21939|21979|21964|21944|21929|373
1608279000000|2020-12-18 08:10:00|21959|21944|21949|21934|21969|21954|21944|21929|229
1608279300000|2020-12-18 08:15:00|21944|21929|21989|21974|22004|21989|21914|21899|446
1608279600000|2020-12-18 08:20:00|21984|21969|21969|21954|21994|21979|21964|21949|253
1608279900000|2020-12-18 08:25:00|21974|21959|21984|21969|21994|21979|21974|21959|142
1608280200000|2020-12-18 08:30:00|21989|21974|22014|21999|22014|21999|21984|21969|195
1608280500000|2020-12-18 08:35:00|22019|22004|22034|22019|22044|22029|22019|22004|206
1608280800000|2020-12-18 08:40:00|22039.9|22024.9|22084.9|22069.9|22084.9|22069.9|22039.9|22024.9|172
1608281100000|2020-12-18 08:45:00|22089.9|22074.9|22104.9|22089.9|22104.9|22089.9|22089.9|22074.9|282
1608281400000|2020-12-18 08:50:00|22109.9|22094.9|22109.9|22094.9|22114.9|22099.9|22099.9|22084.9|153
1608281700000|2020-12-18 08:55:00|22104.9|22089.9|22074.9|22059.9|22104.9|22089.9|22074.9|22059.9|102
1608282000000|2020-12-18 09:00:00|22079.9|22064.9|22089.9|22074.9|22089.9|22074.9|22074.9|22059.9|145
1608282300000|2020-12-18 09:05:00|22084.9|22069.9|22149.9|22134.9|22154.9|22139.9|22079.9|22064.9|267
1608282600000|2020-12-18 09:10:00|22154.9|22139.9|22124.9|22109.9|22154.9|22139.9|22119.9|22104.9|136
1608282900000|2020-12-18 09:15:00|22119.9|22104.9|22104.9|22089.9|22124.9|22109.9|22094.9|22079.9|169
1608283200000|2020-12-18 09:20:00|22099.9|22084.9|22074.9|22059.9|22099.9|22084.9|22069.9|22054.9|113
1608283500000|2020-12-18 09:25:00|22069.9|22054.9|22089.9|22074.9|22089.9|22074.9|22069.9|22054.9|67
1608283800000|2020-12-18 09:30:00|22094.9|22079.9|22034.9|22019.9|22094.9|22079.9|22029.9|22014.9|148
1608284100000|2020-12-18 09:35:00|22039.9|22024.9|22029.9|22014.9|22044.9|22029.9|22019.9|22004.9|170
1608284400000|2020-12-18 09:40:00|22024.9|22009.9|22029.9|22014.9|22034.9|22019.9|22024.9|22009.9|107
1608284700000|2020-12-18 09:45:00|22034.9|22019.9|22034.9|22019.9|22039.9|22024.9|22019.9|22004.9|154
1608285000000|2020-12-18 09:50:00|22029.9|22014.9|22054.9|22039.9|22059.9|22044.9|22029.9|22014.9|194
1608285300000|2020-12-18 09:55:00|22049.9|22034.9|22094.9|22079.9|22099.9|22084.9|22049.9|22034.9|174
1608285600000|2020-12-18 10:00:00|22099.9|22084.9|22104.9|22089.9|22109.9|22094.9|22089.9|22074.9|197
1608285900000|2020-12-18 10:05:00|22099.9|22084.9|22084.9|22069.9|22099.9|22084.9|22069.9|22054.9|187
1608286200000|2020-12-18 10:10:00|22079.9|22064.9|22074.9|22059.9|22084.9|22069.9|22074.9|22059.9|90
1608286500000|2020-12-18 10:15:00|22069.9|22054.9|22054.9|22039.9|22074.9|22059.9|22054.9|22039.9|82
1608286800000|2020-12-18 10:20:00|22059.9|22044.9|22064.9|22049.9|22069.9|22054.9|22059.9|22044.9|51
1608287100000|2020-12-18 10:25:00|22059.9|22044.9|22059.9|22044.9|22064.9|22049.9|22054.9|22039.9|81
1608287400000|2020-12-18 10:30:00|22064.9|22049.9|22054.9|22039.9|22064.9|22049.9|22044.9|22029.9|84
1608287700000|2020-12-18 10:35:00|22049.9|22034.9|22039.9|22024.9|22054.9|22039.9|22024.9|22009.9|130
1608288000000|2020-12-18 10:40:00|22034.9|22019.9|22064.9|22049.9|22064.9|22049.9|22034.9|22019.9|129
1608288300000|2020-12-18 10:45:00|22059.9|22044.9|22069.9|22054.9|22074.9|22059.9|22054.9|22039.9|84
1608288600000|2020-12-18 10:50:00|22074.9|22059.9|22059.9|22044.9|22084.9|22069.9|22029.9|22014.9|226
1608288900000|2020-12-18 10:55:00|22054.9|22039.9|22079.9|22064.9|22084.9|22069.9|22054.9|22039.9|112
1608289200000|2020-12-18 11:00:00|22084.9|22069.9|22064.9|22049.9|22084.9|22069.9|22059.9|22044.9|120
1608289500000|2020-12-18 11:05:00|22059.9|22044.9|22059.9|22044.9|22069.9|22054.9|22054.9|22039.9|73
1608289800000|2020-12-18 11:10:00|22064.9|22049.9|22049.9|22034.9|22064.9|22049.9|22049.9|22034.9|33
1608290100000|2020-12-18 11:15:00|22054.9|22039.9|22069.9|22054.9|22069.9|22054.9|22054.9|22039.9|42
1608290400000|2020-12-18 11:20:00|22074.9|22059.9|22079.9|22064.9|22079.9|22064.9|22069.9|22054.9|50
1608290700000|2020-12-18 11:25:00|22074.9|22059.9|22074.9|22059.9|22074.9|22059.9|22059.9|22044.9|65
1608291000000|2020-12-18 11:30:00|22079.9|22064.9|22064.9|22049.9|22084.9|22069.9|22054.9|22039.9|39
1608291300000|2020-12-18 11:35:00|22059.9|22044.9|22074.9|22059.9|22074.9|22059.9|22059.9|22044.9|53
1608291600000|2020-12-18 11:40:00|22069.9|22054.9|22064.9|22049.9|22074.9|22059.9|22064.9|22049.9|16
1608291900000|2020-12-18 11:45:00|22069.9|22054.9|22059.9|22044.9|22069.9|22054.9|22054.9|22039.9|63
1608292200000|2020-12-18 11:50:00|22069.9|22054.9|22054.9|22039.9|22069.9|22054.9|22049.9|22034.9|72
1608292500000|2020-12-18 11:55:00|22059.9|22044.9|22064.9|22049.9|22064.9|22049.9|22054.9|22039.9|21
1608292800000|2020-12-18 12:00:00|22069.9|22054.9|22069.9|22054.9|22069.9|22054.9|22054.9|22039.9|132
1608293100000|2020-12-18 12:05:00|22064.9|22049.9|22054.9|22039.9|22069.9|22054.9|22049.9|22034.9|139
1608293400000|2020-12-18 12:10:00|22049.9|22034.9|22034.9|22019.9|22049.9|22034.9|22034.9|22019.9|58
1608293700000|2020-12-18 12:15:00|22029.9|22014.9|22044.9|22029.9|22049.9|22034.9|22029.9|22014.9|76
1608294000000|2020-12-18 12:20:00|22049.9|22034.9|22049.9|22034.9|22049.9|22034.9|22044.9|22029.9|29
1608294300000|2020-12-18 12:25:00|22054.9|22039.9|22054.9|22039.9|22054.9|22039.9|22049.9|22034.9|39
1608294600000|2020-12-18 12:30:00|22059.9|22044.9|22054.9|22039.9|22059.9|22044.9|22049.9|22034.9|115
1608294900000|2020-12-18 12:35:00|22049.9|22034.9|22054.9|22039.9|22059.9|22044.9|22049.9|22034.9|58
1608295200000|2020-12-18 12:40:00|22056.9|22041.9|22066.9|22051.9|22066.9|22051.9|22056.9|22041.9|55
1608295500000|2020-12-18 12:45:00|22071.9|22056.9|22066.9|22051.9|22071.9|22056.9|22066.9|22051.9|42
1608295800000|2020-12-18 12:50:00|22061.9|22046.9|22056.9|22041.9|22061.9|22046.9|22056.9|22041.9|53
1608296100000|2020-12-18 12:55:00|22051.9|22036.9|22036.9|22021.9|22051.9|22036.9|22036.9|22021.9|56
1608296400000|2020-12-18 13:00:00|22031.9|22016.9|22041.9|22026.9|22046.9|22031.9|22026.9|22011.9|73
1608296700000|2020-12-18 13:05:00|22046.9|22031.9|22041.9|22026.9|22046.9|22031.9|22036.9|22021.9|52
1608297000000|2020-12-18 13:10:00|22046.9|22031.9|22056.9|22041.9|22056.9|22041.9|22046.9|22031.9|42
1608297300000|2020-12-18 13:15:00|22051.9|22036.9|22061.9|22046.9|22061.9|22046.9|22046.9|22031.9|33
1608297600000|2020-12-18 13:20:00|22056.9|22041.9|22051.9|22036.9|22056.9|22041.9|22046.9|22031.9|97
1608297900000|2020-12-18 13:25:00|22046.9|22031.9|22051.9|22036.9|22051.9|22036.9|22046.9|22031.9|29
1608298200000|2020-12-18 13:30:00|22046.9|22031.9|22051.9|22036.9|22061.9|22046.9|22046.9|22031.9|73
1608298500000|2020-12-18 13:35:00|22056.9|22041.9|22051.9|22036.9|22056.9|22041.9|22051.9|22036.9|22
1608298800000|2020-12-18 13:40:00|22056.9|22041.9|22066.9|22051.9|22066.9|22051.9|22051.9|22036.9|28
1608299100000|2020-12-18 13:45:00|22061.9|22046.9|22061.9|22046.9|22061.9|22046.9|22061.9|22046.9|12
1608299400000|2020-12-18 13:50:00|22066.9|22051.9|22061.9|22046.9|22066.9|22051.9|22061.9|22046.9|158
1608299700000|2020-12-18 13:55:00|22056.9|22041.9|22056.9|22041.9|22056.9|22041.9|22056.9|22041.9|29
1608300000000|2020-12-18 14:00:00|22051.9|22036.9|22056.9|22041.9|22056.9|22041.9|22046.9|22031.9|44
1608300300000|2020-12-18 14:05:00|22061.9|22046.9|22081.9|22066.9|22081.9|22066.9|22056.9|22041.9|178
1608300600000|2020-12-18 14:10:00|22086.9|22071.9|22081.9|22066.9|22091.9|22076.9|22076.9|22061.9|111
1608300900000|2020-12-18 14:15:00|22076.9|22061.9|22091.9|22076.9|22096.9|22081.9|22076.9|22061.9|77
1608301200000|2020-12-18 14:20:00|22086.9|22071.9|22076.9|22061.9|22086.9|22071.9|22076.9|22061.9|60
1608301500000|2020-12-18 14:25:00|22071.9|22056.9|22071.9|22056.9|22071.9|22056.9|22061.9|22046.9|48
1608301800000|2020-12-18 14:30:00|22066.9|22051.9|22051.9|22036.9|22066.9|22051.9|22046.9|22031.9|62
1608302100000|2020-12-18 14:35:00|22046.9|22031.9|22036.9|22021.9|22051.9|22036.9|22036.9|22021.9|72
1608302400000|2020-12-18 14:40:00|22041.9|22026.9|22036.9|22021.9|22041.9|22026.9|22031.9|22016.9|69
1608302700000|2020-12-18 14:45:00|22031.9|22016.9|22031.9|22016.9|22051.9|22036.9|22021.9|22006.9|361
1608303000000|2020-12-18 14:50:00|22026.9|22011.9|22011.9|21996.9|22026.9|22011.9|22011.9|21996.9|152
1608303300000|2020-12-18 14:55:00|22021.9|22006.9|22026.9|22011.9|22026.9|22011.9|22016.9|22001.9|71
1608303600000|2020-12-18 15:00:00|22021.9|22006.9|22006.9|21991.9|22036.9|22021.9|22001.9|21986.9|140
1608303900000|2020-12-18 15:05:00|22011.9|21996.9|22031.9|22016.9|22031.9|22016.9|22006.9|21991.9|89
1608304200000|2020-12-18 15:10:00|22032.3|22017.3|22027.3|22012.3|22032.3|22017.3|22017.3|22002.3|70
1608304500000|2020-12-18 15:15:00|22022.3|22007.3|22022.3|22007.3|22027.3|22012.3|22017.3|22002.3|72
1608304800000|2020-12-18 15:20:00|22017.3|22002.3|22012.3|21997.3|22027.3|22012.3|22007.3|21992.3|94
1608305100000|2020-12-18 15:25:00|22017.3|22002.3|22007.3|21992.3|22027.3|22012.3|21997.3|21982.3|130
1608305400000|2020-12-18 15:30:00|22002.3|21987.3|22012.3|21997.3|22017.3|22002.3|22002.3|21987.3|78
1608305700000|2020-12-18 15:35:00|22007.3|21992.3|22002.3|21987.3|22017.3|22002.3|21987.3|21972.3|182
1608306000000|2020-12-18 15:40:00|21997.3|21982.3|22007.3|21992.3|22007.3|21992.3|21987.3|21972.3|89
1608306300000|2020-12-18 15:45:00|22012.3|21997.3|21997.3|21982.3|22012.3|21997.3|21992.3|21977.3|73
1608306600000|2020-12-18 15:50:00|22002.3|21987.3|21997.3|21982.3|22007.3|21992.3|21997.3|21982.3|59
1608306900000|2020-12-18 15:55:00|21992.3|21977.3|21997.3|21982.3|22007.3|21992.3|21992.3|21977.3|73
1608307200000|2020-12-18 16:00:00|22002.3|21987.3|21992.3|21977.3|22002.3|21987.3|21992.3|21977.3|94
1608307500000|2020-12-18 16:05:00|21982.3|21967.3|21992.3|21977.3|21992.3|21977.3|21982.3|21967.3|81
1608307800000|2020-12-18 16:10:00|21997.3|21982.3|21977.3|21962.3|22002.3|21987.3|21972.3|21957.3|195
1608308100000|2020-12-18 16:15:00|21972.3|21957.3|21982.3|21967.3|21982.3|21967.3|21957.3|21942.3|209
1608308400000|2020-12-18 16:20:00|21977.3|21962.3|21977.3|21962.3|21982.3|21967.3|21962.3|21947.3|230
1608308700000|2020-12-18 16:25:00|21982.3|21967.3|21962.3|21947.3|21987.3|21972.3|21952.3|21937.3|323
1608309000000|2020-12-18 16:30:00|21967.3|21952.3|21987.3|21972.3|21992.3|21977.3|21957.3|21942.3|882
1608309300000|2020-12-18 16:35:00|21992.3|21977.3|21937.3|21922.3|21992.3|21977.3|21932.3|21917.3|330
1608309600000|2020-12-18 16:40:00|21942.3|21927.3|21932.3|21917.3|21942.3|21927.3|21912.3|21897.3|263
1608309900000|2020-12-18 16:45:00|21937.3|21922.3|21947.3|21932.3|21947.3|21932.3|21932.3|21917.3|20
1608310200000|2020-12-18 16:50:00|21952.3|21937.3|21957.3|21937.3|21962.3|21942.3|21952.3|21932.3|19
1608310500000|2020-12-18 16:55:00|21962.3|21942.3|21962.3|21942.3|21962.3|21942.3|21957.3|21937.3|21
1608310800000|2020-12-18 17:00:00|21957.3|21937.3|21977.3|21957.3|21977.3|21957.3|21957.3|21937.3|18
1608311100000|2020-12-18 17:05:00|21982.3|21952.3|21972.3|21952.3|21982.3|21957.3|21967.3|21947.3|57
1608311400000|2020-12-18 17:10:00|21977.3|21957.3|21987.3|21967.3|21992.3|21972.3|21977.3|21952.3|31
1608311700000|2020-12-18 17:15:00|21982.3|21962.3|21982.3|21957.3|21982.3|21962.3|21982.3|21957.3|19
1608312000000|2020-12-18 17:20:00|21977.3|21952.3|21972.3|21952.3|21977.3|21952.3|21972.3|21947.3|4
1608312300000|2020-12-18 17:25:00|21967.3|21947.3|21982.3|21957.3|21982.3|21957.3|21967.3|21947.3|5
1608312600000|2020-12-18 17:30:00|21977.3|21962.3|21987.3|21962.3|21987.3|21967.3|21977.3|21952.3|4
1608312900000|2020-12-18 17:35:00|21982.3|21967.3|22002.3|21982.3|22012.3|21992.3|21982.3|21962.3|73
1608313200000|2020-12-18 17:40:00|21997.3|21977.3|21987.3|21967.3|21997.3|21977.3|21987.3|21967.3|44
1608313500000|2020-12-18 17:45:00|21982.3|21962.3|21977.3|21957.3|21987.3|21967.3|21977.3|21957.3|16
1608313800000|2020-12-18 17:50:00|21982.3|21962.3|21977.3|21952.3|21987.3|21967.3|21972.3|21952.3|21
1608314100000|2020-12-18 17:55:00|21972.3|21947.3|21967.3|21947.3|21972.3|21947.3|21967.3|21942.3|17
1608314400000|2020-12-18 18:00:00|21962.3|21942.3|21972.3|21947.3|21972.3|21952.3|21962.3|21942.3|13
1608314700000|2020-12-18 18:05:00|21967.3|21952.3|21957.3|21937.3|21967.3|21952.3|21957.3|21937.3|3
1608315000000|2020-12-18 18:10:00|21962.3|21942.3|21972.3|21947.3|21972.3|21947.3|21962.3|21942.3|11
1608315300000|2020-12-18 18:15:00|21967.3|21942.3|21972.3|21947.3|21972.3|21947.3|21967.3|21942.3|0
1608315600000|2020-12-18 18:20:00|21967.3|21942.3|21957.3|21932.3|21967.3|21947.3|21952.3|21932.3|5
1608315900000|2020-12-18 18:25:00|21952.3|21937.3|21962.3|21937.3|21967.3|21942.3|21952.3|21937.3|5
1608316200000|2020-12-18 18:30:00|21957.3|21932.3|21947.3|21932.3|21957.3|21932.3|21947.3|21927.3|10
1608316500000|2020-12-18 18:35:00|21952.3|21927.3|21947.3|21922.3|21957.3|21932.3|21947.3|21922.3|6
1608316800000|2020-12-18 18:40:00|21952.3|21927.3|21957.3|21932.3|21962.3|21937.3|21952.3|21922.3|6
1608317100000|2020-12-18 18:45:00|21962.3|21937.3|21952.3|21932.3|21962.3|21942.3|21952.3|21932.3|2
1608317400000|2020-12-18 18:50:00|21947.3|21927.3|21942.3|21922.3|21947.3|21932.3|21942.3|21922.3|6
1608317700000|2020-12-18 18:55:00|21947.3|21927.3|21947.3|21927.3|21952.3|21927.3|21947.3|21922.3|3
1608318000000|2020-12-18 19:00:00|21952.3|21922.3|21927.3|21907.3|21952.3|21922.3|21927.3|21907.3|21
1608318300000|2020-12-18 19:05:00|21932.3|21912.3|21937.3|21912.3|21942.3|21917.3|21932.3|21912.3|4
1608318600000|2020-12-18 19:10:00|21932.3|21917.3|21937.3|21917.3|21937.3|21917.3|21932.3|21912.3|5
1608318900000|2020-12-18 19:15:00|21932.3|21912.3|21932.3|21912.3|21932.3|21917.3|21932.3|21907.3|5
1608319200000|2020-12-18 19:20:00|21937.3|21917.3|21947.3|21927.3|21952.3|21927.3|21937.3|21917.3|18
1608319500000|2020-12-18 19:25:00|21952.3|21922.3|21937.3|21922.3|21952.3|21922.3|21932.3|21907.3|27
1608319800000|2020-12-18 19:30:00|21932.3|21917.3|21937.3|21922.3|21937.3|21922.3|21932.3|21917.3|6
1608320100000|2020-12-18 19:35:00|21932.3|21917.3|21932.3|21917.3|21932.3|21917.3|21932.3|21917.3|2
1608320400000|2020-12-18 19:40:00|21927.3|21912.3|21927.3|21912.3|21927.3|21912.3|21927.3|21912.3|2
1608320700000|2020-12-18 19:45:00|21922.3|21907.3|21917.3|21902.3|21922.3|21907.3|21917.3|21902.3|4
1608321000000|2020-12-18 19:50:00|21922.3|21907.3|21922.3|21907.3|21922.3|21907.3|21922.3|21907.3|1
1608321300000|2020-12-18 19:55:00|21917.3|21902.3|21922.3|21907.3|21922.3|21907.3|21917.3|21902.3|4
1608321600000|2020-12-18 20:00:00|21917.3|21902.3|21917.3|21902.3|21917.3|21902.3|21912.3|21897.3|4
1608321900000|2020-12-18 20:05:00|||||||||4
1608322200000|2020-12-18 20:10:00|21912.3|21897.3|21907.3|21892.3|21912.3|21897.3|21907.3|21892.3|5
1608322500000|2020-12-18 20:15:00|21912.3|21897.3|21907.3|21892.3|21912.3|21897.3|21907.3|21892.3|4
1608322800000|2020-12-18 20:20:00|21902.3|21887.3|21902.3|21887.3|21902.3|21887.3|21902.3|21887.3|8
1608323100000|2020-12-18 20:25:00|||||||||7
1608323400000|2020-12-18 20:30:00|21907.3|21892.3|21902.3|21887.3|21907.3|21892.3|21897.3|21882.3|9
1608323700000|2020-12-18 20:35:00|21907.3|21892.3|21882.3|21867.3|21907.3|21892.3|21872.3|21857.3|35
1608324000000|2020-12-18 20:40:00|21877.3|21862.3|21907.3|21892.3|21907.3|21892.3|21872.3|21857.3|32
1608324300000|2020-12-18 20:45:00|21912.3|21897.3|21922.3|21907.3|21922.3|21907.3|21912.3|21897.3|14
1608324600000|2020-12-18 20:50:00|21917.3|21902.3|21937.3|21922.3|21942.3|21927.3|21907.3|21892.3|7
1608324900000|2020-12-18 20:55:00|21932.3|21917.3|21942.3|21927.3|21957.3|21942.3|21932.3|21917.3|26
1608325200000|2020-12-18 21:00:00|21957|21917|21975.9|21935.9|21986.4|21946.4|21923.4|21883.4|0
1608325500000|2020-12-18 21:05:00|21976.1|21936.1|21962.9|21922.9|21983.9|21943.9|21953.7|21913.7|0
1608325800000|2020-12-18 21:10:00|21963.1|21923.1|21987.8|21947.8|21989.5|21949.5|21957.4|21917.4|0
1608326100000|2020-12-18 21:15:00|21988.3|21948.3|21982.1|21942.1|21988.3|21948.3|21982.1|21942.1|0
1608326400000|2020-12-18 21:20:00|21983.6|21943.6|21975.4|21935.4|21985.7|21945.7|21975.4|21935.4|0
1608326700000|2020-12-18 21:25:00|21974.9|21934.9|21975.2|21935.2|21977.5|21937.5|21974.9|21934.9|0
1608327000000|2020-12-18 21:30:00|21973.7|21933.7|21993.6|21953.6|21994.8|21954.8|21973.7|21933.7|0
1608327300000|2020-12-18 21:35:00|21993.8|21953.8|22005.2|21965.2|22007.5|21967.5|21991.1|21951.1|0
1608327600000|2020-12-18 21:40:00|22006.2|21966.2|22015.5|21975.5|22015.5|21975.5|21994.5|21954.5|0
1608327900000|2020-12-18 21:45:00|22015.2|21975.2|22018.1|21978.1|22033.9|21993.9|22013.9|21973.9|0
1608328200000|2020-12-18 21:50:00|22017.9|21977.9|22003.4|21963.4|22018.1|21978.1|22002.1|21962.1|0
1608328500000|2020-12-18 21:55:00|22003.1|21963.1|22004.9|21964.9|22008.9|21968.9|21990.4|21950.4|0
1608505200000|2020-12-20 23:00:00|21979.9|21939.9|21909|21869|21984.9|21944.9|21908.9|21868.9|0
1608505500000|2020-12-20 23:05:00|21909.5|21869.5|21919.5|21879.5|21938.8|21898.8|21908.9|21868.9|0
1608505800000|2020-12-20 23:10:00|21919.4|21879.4|21907.8|21867.8|21930|21890|21906.5|21866.5|0
1608506100000|2020-12-20 23:15:00|21907.7|21867.7|21912.2|21872.2|21922.5|21882.5|21905.3|21865.3|0
1608506400000|2020-12-20 23:20:00|21912|21872|21916.9|21876.9|21918.1|21878.1|21897.1|21857.1|0
1608506700000|2020-12-20 23:25:00|21916.8|21876.8|21916.9|21876.9|21919.9|21879.9|21913.1|21873.1|0
1608507000000|2020-12-20 23:30:00|21917.1|21877.1|21907.6|21867.6|21922.4|21882.4|21897.1|21857.1|0
1608507300000|2020-12-20 23:35:00|21907.7|21867.7|21894.6|21854.6|21913.1|21873.1|21894.6|21854.6|0
1608507600000|2020-12-20 23:40:00|21894.8|21854.8|21884.5|21844.5|21899.6|21859.6|21884|21844|0
1608507900000|2020-12-20 23:45:00|21884.3|21844.3|21891.2|21851.2|21896.7|21856.7|21883.2|21843.2|0
1608508200000|2020-12-20 23:50:00|21891.3|21851.3|21900.5|21860.5|21901.7|21861.7|21891.3|21851.3|0
1608508500000|2020-12-20 23:55:00|21900.3|21860.3|21912.2|21872.2|21915.2|21875.2|21895|21855|0
1608508800000|2020-12-21 00:00:00|21912|21872|21934.2|21894.2|21937.2|21897.2|21909.1|21869.1|0
1608509100000|2020-12-21 00:05:00|21934.3|21894.3|21937.1|21897.1|21947.4|21907.4|21934.2|21894.2|0
1608509400000|2020-12-21 00:10:00|21938.1|21898.1|21915.5|21875.5|21939.4|21899.4|21893.2|21853.2|0
1608509700000|2020-12-21 00:15:00|21915.7|21875.7|21743.9|21703.9|21916.8|21876.8|21710.7|21670.7|0
1608510000000|2020-12-21 00:20:00|21742.8|21702.8|21740.8|21700.8|21757.4|21717.4|21735|21695|0
1608510300000|2020-12-21 00:25:00|21740.9|21700.9|21720.8|21680.8|21742.5|21702.5|21712.5|21672.5|0
1608510600000|2020-12-21 00:30:00|21719.7|21679.7|21744.6|21704.6|21747.4|21707.4|21718|21678|0
1608510900000|2020-12-21 00:35:00|21743.6|21703.6|21725.9|21685.9|21745.1|21705.1|21725.4|21685.4|0
1608511200000|2020-12-21 00:40:00|21725.7|21685.7|21731.5|21691.5|21737.3|21697.3|21725.3|21685.3|0
1608511500000|2020-12-21 00:45:00|21731.4|21691.4|21725.1|21685.1|21731.7|21691.7|21709.9|21669.9|0
1608511800000|2020-12-21 00:50:00|21725.2|21685.2|21742.8|21702.8|21748.7|21708.7|21719.3|21679.3|0
1608512100000|2020-12-21 00:55:00|21741.7|21701.7|21684.7|21644.7|21743.1|21703.1|21668.5|21628.5|0
1608512400000|2020-12-21 01:00:00|21683.7|21643.7|21673.9|21633.9|21683.7|21643.7|21648.4|21608.4|0
1608512700000|2020-12-21 01:05:00|21673.8|21633.8|21693.1|21653.1|21693.2|21653.2|21670.8|21630.8|0
1608513000000|2020-12-21 01:10:00|21695.1|21655.1|21693.2|21653.2|21699.1|21659.1|21692.8|21652.8|0
1608513300000|2020-12-21 01:15:00|21693.1|21653.1|21679.8|21639.8|21693.1|21653.1|21663.3|21623.3|0
1608513600000|2020-12-21 01:20:00|21679.7|21639.7|21689.4|21649.4|21690.6|21650.6|21678.3|21638.3|0
1608513900000|2020-12-21 01:25:00|21689.6|21649.6|21678|21638|21695.4|21655.4|21678|21638|0
1608514200000|2020-12-21 01:30:00|21677.9|21637.9|21682.1|21642.1|21687.8|21647.8|21671.5|21631.5|0
1608514500000|2020-12-21 01:35:00|21681.9|21641.9|21665|21625|21681.9|21641.9|21658.9|21618.9|0
1608514800000|2020-12-21 01:40:00|21664.9|21624.9|21659.1|21619.1|21671.2|21631.2|21652.9|21612.9|0
1608515100000|2020-12-21 01:45:00|21659|21619|21638.4|21598.4|21659.2|21619.2|21632.8|21592.8|0
1608515400000|2020-12-21 01:50:00|21638.3|21598.3|21637.6|21597.6|21639.4|21599.4|21621.4|21581.4|0
1608515700000|2020-12-21 01:55:00|21639.3|21599.3|21634.8|21594.8|21643.2|21603.2|21633.5|21593.5|0
1608516000000|2020-12-21 02:00:00|21634.9|21594.9|21672.7|21632.7|21672.9|21632.9|21634.7|21594.7|0
1608516300000|2020-12-21 02:05:00|21672.9|21632.9|21674.2|21634.2|21674.6|21634.6|21662.1|21622.1|0
1608516600000|2020-12-21 02:10:00|21674.3|21634.3|21673.1|21633.1|21674.5|21634.5|21668.4|21628.4|0
1608516900000|2020-12-21 02:15:00|21673.2|21633.2|21679.4|21639.4|21679.5|21639.5|21672.7|21632.7|0
1608517200000|2020-12-21 02:20:00|21679.5|21639.5|21673.4|21633.4|21679.9|21639.9|21673.4|21633.4|0
1608517500000|2020-12-21 02:25:00|21673.5|21633.5|21651.5|21611.5|21679.2|21639.2|21651.2|21611.2|0
1608517800000|2020-12-21 02:30:00|21651.6|21611.6|21651.5|21611.5|21654.6|21614.6|21634.4|21594.4|0
1608518100000|2020-12-21 02:35:00|21649.4|21609.4|21644.7|21604.7|21649.4|21609.4|21639|21599|0
1608518400000|2020-12-21 02:40:00|21644.6|21604.6|21639.8|21599.8|21645.4|21605.4|21639.8|21599.8|0
1608518700000|2020-12-21 02:45:00|21639.9|21599.9|21648.2|21608.2|21651.1|21611.1|21639.9|21599.9|0
1608519000000|2020-12-21 02:50:00|21648.3|21608.3|21643|21603|21648.8|21608.8|21642.6|21602.6|0
1608519300000|2020-12-21 02:55:00|21643.2|21603.2|21649.3|21609.3|21649.8|21609.8|21637.4|21597.4|0
1608519600000|2020-12-21 03:00:00|21649.2|21609.2|21637.1|21597.1|21649.3|21609.3|21634.2|21594.2|0
1608519900000|2020-12-21 03:05:00|21637|21597|21626.2|21586.2|21643|21603|21620.3|21580.3|0
1608520200000|2020-12-21 03:10:00|21626.3|21586.3|21645.2|21605.2|21648.8|21608.8|21626.2|21586.2|0
1608520500000|2020-12-21 03:15:00|21644.2|21604.2|21648.5|21608.5|21648.7|21608.7|21642.3|21602.3|0
1608520800000|2020-12-21 03:20:00|21648.7|21608.7|21642.5|21602.5|21648.7|21608.7|21642.3|21602.3|0
1608521100000|2020-12-21 03:25:00|21642.6|21602.6|21657.9|21617.9|21658.2|21618.2|21642.5|21602.5|0
1608521400000|2020-12-21 03:30:00|21658|21618|21646.4|21606.4|21658|21618|21646.4|21606.4|0
1608521700000|2020-12-21 03:35:00|21646.2|21606.2|21645.9|21605.9|21651.5|21611.5|21645.6|21605.6|0
1608522000000|2020-12-21 03:40:00|21645.8|21605.8|21645.8|21605.8|21645.8|21605.8|21639.9|21599.9|0
1608522300000|2020-12-21 03:45:00|21645.7|21605.7|21645.5|21605.5|21645.8|21605.8|21645.5|21605.5|0
1608522600000|2020-12-21 03:50:00|21645.6|21605.6|21640.2|21600.2|21648.4|21608.4|21640|21600|0
1608522900000|2020-12-21 03:55:00|21640.1|21600.1|21639.8|21599.8|21640.3|21600.3|21634.2|21594.2|0
1608523200000|2020-12-21 04:00:00|21639.9|21599.9|21651.2|21611.2|21651.6|21611.6|21634.1|21594.1|0
1608523500000|2020-12-21 04:05:00|21653.3|21613.3|21664|21624|21664|21624|21650.9|21610.9|0
1608523800000|2020-12-21 04:10:00|21664.1|21624.1|21687.3|21647.3|21687.4|21647.4|21664.1|21624.1|0
1608524100000|2020-12-21 04:15:00|21687.4|21647.4|21693.1|21653.1|21693.1|21653.1|21687.3|21647.3|0
1608524400000|2020-12-21 04:20:00|21693.2|21653.2|21692.9|21652.9|21693.2|21653.2|21692.8|21652.8|0
1608524700000|2020-12-21 04:25:00|21692.8|21652.8|21692.8|21652.8|21693.4|21653.4|21692.6|21652.6|0
1608525000000|2020-12-21 04:30:00|21692.9|21652.9|21687.6|21647.6|21693|21653|21687.2|21647.2|0
1608525300000|2020-12-21 04:35:00|21687.4|21647.4|21687.4|21647.4|21698.8|21658.8|21687.4|21647.4|0
1608525600000|2020-12-21 04:40:00|21687.3|21647.3|21687.4|21647.4|21687.7|21647.7|21681.5|21641.5|0
1608525900000|2020-12-21 04:45:00|21687.3|21647.3|21681.6|21641.6|21687.5|21647.5|21681.6|21641.6|0
1608526200000|2020-12-21 04:50:00|21681.8|21641.8|21687.3|21647.3|21687.4|21647.4|21681.6|21641.6|0
1608526500000|2020-12-21 04:55:00|21687.2|21647.2|21687.6|21647.6|21693.2|21653.2|21687.1|21647.1|0
1608526800000|2020-12-21 05:00:00|21687.4|21647.4|21693.4|21653.4|21693.4|21653.4|21681.6|21641.6|0
1608527100000|2020-12-21 05:05:00|21693.3|21653.3|21699.1|21659.1|21699.1|21659.1|21692.9|21652.9|0
1608527400000|2020-12-21 05:10:00|21699.3|21659.3|21710|21670|21710.4|21670.4|21699.2|21659.2|0
1608527700000|2020-12-21 05:15:00|21709.9|21669.9|21704.3|21664.3|21710.2|21670.2|21704.3|21664.3|0
1608528000000|2020-12-21 05:20:00|21704.2|21664.2|21704.7|21664.7|21704.9|21664.9|21704.2|21664.2|0
1608528300000|2020-12-21 05:25:00|21704.8|21664.8|21704.4|21664.4|21704.9|21664.9|21704.4|21664.4|0
1608528600000|2020-12-21 05:30:00|21704.5|21664.5|21721.9|21681.9|21721.9|21681.9|21704.2|21664.2|0
1608528900000|2020-12-21 05:35:00|21721.7|21681.7|21728.5|21688.5|21728.5|21688.5|21721.7|21681.7|0
1608529200000|2020-12-21 05:40:00|21728.7|21688.7|21740.5|21700.5|21740.5|21700.5|21728.7|21688.7|0
1608529500000|2020-12-21 05:45:00|21740.4|21700.4|21747.6|21707.6|21753.7|21713.7|21740.2|21700.2|0
1608529800000|2020-12-21 05:50:00|21747.7|21707.7|21753.4|21713.4|21754|21714|21747.6|21707.6|0
1608530100000|2020-12-21 05:55:00|21753.3|21713.3|21753.4|21713.4|21753.5|21713.5|21747.6|21707.6|0
1608530400000|2020-12-21 06:00:00|21753.3|21713.3|21741.6|21701.6|21753.3|21713.3|21741.4|21701.4|0
1608530700000|2020-12-21 06:05:00|21741.5|21701.5|21740.8|21700.8|21747|21707|21740.8|21700.8|0
1608531000000|2020-12-21 06:10:00|21740.7|21700.7|21729.1|21689.1|21741|21701|21723|21683|0
1608531300000|2020-12-21 06:15:00|21729|21689|21737.9|21697.9|21740.8|21700.8|21729|21689|0
1608531600000|2020-12-21 06:20:00|21735.2|21695.2|21741|21701|21746.8|21706.8|21735|21695|0
1608531900000|2020-12-21 06:25:00|21740.9|21700.9|21736.1|21696.1|21741|21701|21729.4|21689.4|0
1608532200000|2020-12-21 06:30:00|21736|21696|21737.3|21697.3|21738.1|21698.1|21726.7|21686.7|0
1608532500000|2020-12-21 06:35:00|21737.4|21697.4|21731.3|21691.3|21737.5|21697.5|21731.3|21691.3|0
1608532800000|2020-12-21 06:40:00|21731.2|21691.2|21674.3|21634.3|21731.4|21691.4|21669.2|21629.2|0
1608533100000|2020-12-21 06:45:00|21674.2|21634.2|21686.5|21646.5|21686.6|21646.6|21662.7|21622.7|0
1608533400000|2020-12-21 06:50:00|21686.6|21646.6|21686.1|21646.1|21692|21652|21674.9|21634.9|0
1608533700000|2020-12-21 06:55:00|21686.2|21646.2|21695.6|21655.6|21698.3|21658.3|21679.8|21639.8|0
1608534000000|2020-12-21 07:00:00|21691.4|21651.4|21667.3|21652.3|21694.8|21677.3|21642.3|21604.1|88
1608534300000|2020-12-21 07:05:00|21662.3|21647.3|21662.3|21647.3|21662.3|21647.3|21647.3|21632.3|75
1608534600000|2020-12-21 07:10:00|21652.3|21637.3|21652.3|21637.3|21667.3|21652.3|21647.3|21632.3|42
1608534900000|2020-12-21 07:15:00|21657.3|21642.3|21632.3|21617.3|21662.3|21647.3|21627.3|21612.3|56
1608535200000|2020-12-21 07:20:00|21627.3|21612.3|21607.3|21592.3|21627.3|21612.3|21602.3|21587.3|56
1608535500000|2020-12-21 07:25:00|21602.3|21587.3|21557.3|21542.3|21602.3|21587.3|21557.3|21542.3|72
1608535800000|2020-12-21 07:30:00|21547.3|21532.3|21522.3|21507.3|21562.3|21547.3|21522.3|21507.3|118
1608536100000|2020-12-21 07:35:00|21517.3|21502.3|21497.3|21482.3|21522.3|21507.3|21472.3|21457.3|115
1608536400000|2020-12-21 07:40:00|21492.3|21477.3|21512.3|21497.3|21517.3|21502.3|21487.3|21472.3|57
1608536700000|2020-12-21 07:45:00|21507.3|21492.3|21532.3|21517.3|21537.3|21522.3|21502.3|21487.3|58
1608537000000|2020-12-21 07:50:00|21537.3|21522.3|21547.3|21532.3|21557.3|21542.3|21527.3|21512.3|68
1608537300000|2020-12-21 07:55:00|21557.3|21542.3|21577.3|21562.3|21587.3|21572.3|21537.3|21522.3|116
1608537600000|2020-12-21 08:00:00|21572.3|21557.3|21477.3|21462.3|21572.3|21557.3|21447.3|21432.3|754
1608537900000|2020-12-21 08:05:00|21472.3|21457.3|21487.3|21472.3|21487.3|21472.3|21402.3|21387.3|731
1608538200000|2020-12-21 08:10:00|21482.3|21467.3|21602.3|21587.3|21602.3|21587.3|21482.3|21467.3|569
1608538500000|2020-12-21 08:15:00|21607.3|21592.3|21622.3|21607.3|21642.3|21627.3|21582.3|21567.3|676
1608538800000|2020-12-21 08:20:00|21617.3|21602.3|21527.3|21512.3|21617.3|21602.3|21512.3|21497.3|635
1608539100000|2020-12-21 08:25:00|21522.3|21507.3|21462.3|21447.3|21522.3|21507.3|21462.3|21447.3|334
1608539400000|2020-12-21 08:30:00|21457.3|21442.3|21527.3|21512.3|21532.3|21517.3|21452.3|21437.3|413
1608539700000|2020-12-21 08:35:00|21532.3|21517.3|21562.3|21547.3|21587.3|21572.3|21532.3|21517.3|308
1608540000000|2020-12-21 08:40:00|21567.3|21552.3|21537.3|21522.3|21602.3|21587.3|21527.3|21512.3|257
1608540300000|2020-12-21 08:45:00|21542.3|21527.3|21512.3|21497.3|21557.3|21542.3|21507.3|21492.3|416
1608540600000|2020-12-21 08:50:00|21517.3|21502.3|21522.3|21507.3|21572.3|21557.3|21512.3|21497.3|309
1608540900000|2020-12-21 08:55:00|21527.3|21512.3|21537.3|21522.3|21552.3|21537.3|21497.3|21482.3|232
1608541200000|2020-12-21 09:00:00|21532.3|21517.3|21512.3|21497.3|21537.3|21522.3|21507.3|21492.3|171
1608541500000|2020-12-21 09:05:00|21507.3|21492.3|21497.3|21482.3|21512.3|21497.3|21482.3|21467.3|109
1608541800000|2020-12-21 09:10:00|21492.3|21477.3|21487.3|21472.3|21497.3|21482.3|21477.3|21462.3|139
1608542100000|2020-12-21 09:15:00|21482.3|21467.3|21542.3|21527.3|21552.3|21537.3|21482.3|21467.3|180
1608542400000|2020-12-21 09:20:00|21532.3|21517.3|21517.3|21502.3|21552.3|21537.3|21517.3|21502.3|209
1608542700000|2020-12-21 09:25:00|21522.3|21507.3|21536.6|21521.6|21536.6|21521.6|21512.3|21497.3|151
1608543000000|2020-12-21 09:30:00|21531.6|21516.6|21541.6|21526.6|21551.6|21536.6|21516.6|21501.6|135
1608543300000|2020-12-21 09:35:00|21546.6|21531.6|21531.6|21516.6|21546.6|21531.6|21511.6|21496.6|212
1608543600000|2020-12-21 09:40:00|21526.6|21511.6|21476.6|21461.6|21536.6|21521.6|21471.6|21456.6|426
1608543900000|2020-12-21 09:45:00|21471.6|21456.6|21446.6|21431.6|21471.6|21456.6|21421.6|21406.6|528
1608544200000|2020-12-21 09:50:00|21441.6|21426.6|21456.6|21441.6|21456.6|21441.6|21436.6|21421.6|192
1608544500000|2020-12-21 09:55:00|21451.6|21436.6|21436.6|21421.6|21451.6|21436.6|21426.6|21411.6|126
1608544800000|2020-12-21 10:00:00|21431.6|21416.6|21391.6|21376.6|21431.6|21416.6|21391.6|21376.6|371
1608545100000|2020-12-21 10:05:00|21396.6|21381.6|21356.6|21341.6|21396.6|21381.6|21356.6|21341.6|401
1608545400000|2020-12-21 10:10:00|21351.6|21336.6|21366.6|21351.6|21371.6|21356.6|21341.6|21326.6|235
1608545700000|2020-12-21 10:15:00|21361.6|21346.6|21361.6|21346.6|21406.6|21391.6|21351.6|21336.6|251
1608546000000|2020-12-21 10:20:00|21356.6|21341.6|21291.6|21276.6|21356.6|21341.6|21291.6|21276.6|448
1608546300000|2020-12-21 10:25:00|21296.6|21281.6|21251.6|21236.6|21301.6|21286.6|21241.6|21226.6|689
1608546600000|2020-12-21 10:30:00|21246.6|21231.6|21221.6|21206.6|21246.6|21231.6|21196.6|21181.6|681
1608546900000|2020-12-21 10:35:00|21226.6|21211.6|21266.6|21251.6|21276.6|21261.6|21216.6|21201.6|420
1608547200000|2020-12-21 10:40:00|21256.6|21241.6|21246.6|21231.6|21256.6|21241.6|21236.6|21221.6|269
1608547500000|2020-12-21 10:45:00|21241.6|21226.6|21206.6|21191.6|21246.6|21231.6|21196.6|21181.6|256
1608547800000|2020-12-21 10:50:00|21201.6|21186.6|21181.6|21166.6|21236.6|21221.6|21126.6|21111.6|553
1608548100000|2020-12-21 10:55:00|21186.6|21171.6|21161.6|21146.6|21196.6|21181.6|21081.6|21066.6|751
1608548400000|2020-12-21 11:00:00|21156.6|21141.6|21201.6|21186.6|21226.6|21211.6|21151.6|21136.6|621
1608548700000|2020-12-21 11:05:00|21196.6|21181.6|21236.6|21221.6|21241.6|21226.6|21186.6|21171.6|287
1608549000000|2020-12-21 11:10:00|21231.6|21216.6|21296.6|21281.6|21331.6|21316.6|21226.6|21211.6|450
1608549300000|2020-12-21 11:15:00|21291.6|21276.6|21296.6|21281.6|21331.6|21316.6|21281.6|21266.6|311
1608549600000|2020-12-21 11:20:00|21291.6|21276.6|21276.6|21261.6|21296.6|21281.6|21251.6|21236.6|221
1608549900000|2020-12-21 11:25:00|21266.6|21251.6|21316.6|21301.6|21316.6|21301.6|21266.6|21251.6|392
1608550200000|2020-12-21 11:30:00|21311.6|21296.6|21316.6|21301.6|21331.6|21316.6|21291.6|21276.6|411
1608550500000|2020-12-21 11:35:00|21321.6|21306.6|21366.6|21351.6|21366.6|21351.6|21311.6|21296.6|208
1608550800000|2020-12-21 11:40:00|21361.6|21346.6|21366.6|21351.6|21376.6|21361.6|21351.6|21336.6|97
1608551100000|2020-12-21 11:45:00|21371.6|21356.6|21386.6|21371.6|21391.6|21376.6|21361.6|21346.6|169
1608551400000|2020-12-21 11:50:00|21381.6|21366.6|21356.6|21341.6|21391.6|21376.6|21346.6|21331.6|220
1608551700000|2020-12-21 11:55:00|21361.6|21346.6|21371.6|21356.6|21401.6|21386.6|21356.6|21341.6|211
1608552000000|2020-12-21 12:00:00|21376.6|21361.6|21426.6|21411.6|21436.6|21421.6|21376.6|21361.6|267
1608552300000|2020-12-21 12:05:00|21421.6|21406.6|21416.6|21401.6|21441.6|21426.6|21316.6|21301.6|165
1608552600000|2020-12-21 12:10:00|21421.6|21406.6|21421.6|21406.6|21436.6|21421.6|21411.6|21396.6|123
1608552900000|2020-12-21 12:15:00|21426.6|21411.6|21426.6|21411.6|21436.6|21421.6|21411.6|21396.6|100
1608553200000|2020-12-21 12:20:00|21421.6|21406.6|21386.6|21371.6|21426.6|21411.6|21371.6|21356.6|117
1608553500000|2020-12-21 12:25:00|21391.6|21376.6|21401.6|21386.6|21411.6|21396.6|21366.6|21351.6|89
1608553800000|2020-12-21 12:30:00|21406.6|21391.6|21396.6|21381.6|21426.6|21411.6|21386.6|21371.6|178
1608554100000|2020-12-21 12:35:00|21391.6|21376.6|21396.6|21381.6|21406.6|21391.6|21386.6|21371.6|62
1608554400000|2020-12-21 12:40:00|21401.8|21386.8|21406.8|21391.8|21431.8|21416.8|21401.8|21386.8|255
1608554700000|2020-12-21 12:45:00|21416.8|21401.8|21411.8|21396.8|21421.8|21406.8|21406.8|21391.8|126
1608555000000|2020-12-21 12:50:00|21416.8|21401.8|21391.8|21376.8|21426.8|21411.8|21391.8|21376.8|210
1608555300000|2020-12-21 12:55:00|21396.8|21381.8|21371.8|21356.8|21406.8|21391.8|21371.8|21356.8|298
1608555600000|2020-12-21 13:00:00|21366.8|21351.8|21331.8|21316.8|21366.8|21351.8|21331.8|21316.8|444
1608555900000|2020-12-21 13:05:00|21326.8|21311.8|21271.8|21256.8|21331.8|21316.8|21266.8|21251.8|388
1608556200000|2020-12-21 13:10:00|21276.8|21261.8|21256.8|21241.8|21286.8|21271.8|21256.8|21241.8|232
1608556500000|2020-12-21 13:15:00|21251.8|21236.8|21256.8|21241.8|21256.8|21241.8|21226.8|21211.8|133
1608556800000|2020-12-21 13:20:00|21251.8|21236.8|21266.8|21251.8|21281.8|21266.8|21251.8|21236.8|107
1608557100000|2020-12-21 13:25:00|21261.8|21246.8|21271.8|21256.8|21291.8|21276.8|21261.8|21246.8|89
1608557400000|2020-12-21 13:30:00|21276.8|21261.8|21256.8|21241.8|21276.8|21261.8|21236.8|21221.8|108
1608557700000|2020-12-21 13:35:00|21251.8|21236.8|21291.8|21276.8|21301.8|21286.8|21251.8|21236.8|135
1608558000000|2020-12-21 13:40:00|21286.8|21271.8|21271.8|21256.8|21291.8|21276.8|21266.8|21251.8|116
1608558300000|2020-12-21 13:45:00|21266.8|21251.8|21256.8|21241.8|21276.8|21261.8|21246.8|21231.8|152
1608558600000|2020-12-21 13:50:00|21251.8|21236.8|21261.8|21246.8|21281.8|21266.8|21246.8|21231.8|97
1608558900000|2020-12-21 13:55:00|21271.8|21256.8|21276.8|21261.8|21281.8|21266.8|21261.8|21246.8|102
1608559200000|2020-12-21 14:00:00|21281.8|21266.8|21261.8|21246.8|21281.8|21266.8|21256.8|21241.8|53
1608559500000|2020-12-21 14:05:00|21256.8|21241.8|21281.8|21266.8|21281.8|21266.8|21241.8|21226.8|101
1608559800000|2020-12-21 14:10:00|21286.8|21271.8|21296.8|21281.8|21296.8|21281.8|21266.8|21251.8|126
1608560100000|2020-12-21 14:15:00|21291.8|21276.8|21311.8|21296.8|21321.8|21306.8|21286.8|21271.8|140
1608560400000|2020-12-21 14:20:00|21306.8|21291.8|21286.8|21271.8|21306.8|21291.8|21286.8|21271.8|104
1608560700000|2020-12-21 14:25:00|21281.8|21266.8|21291.8|21276.8|21296.8|21281.8|21276.8|21261.8|52
1608561000000|2020-12-21 14:30:00|21296.8|21281.8|21326.8|21311.8|21336.8|21321.8|21291.8|21276.8|144
1608561300000|2020-12-21 14:35:00|21331.8|21316.8|21356.8|21341.8|21366.8|21351.8|21326.8|21311.8|239
1608561600000|2020-12-21 14:40:00|21346.8|21331.8|21331.8|21316.8|21351.8|21336.8|21331.8|21316.8|140
1608561900000|2020-12-21 14:45:00|21326.8|21311.8|21336.8|21321.8|21341.8|21326.8|21301.8|21286.8|171
1608562200000|2020-12-21 14:50:00|21341.8|21326.8|21376.8|21361.8|21391.8|21376.8|21336.8|21321.8|350
1608562500000|2020-12-21 14:55:00|21381.8|21366.8|21306.8|21291.8|21381.8|21366.8|21291.8|21276.8|278
1608562800000|2020-12-21 15:00:00|21296.8|21281.8|21296.8|21281.8|21331.8|21316.8|21286.8|21271.8|221
1608563100000|2020-12-21 15:05:00|21291.8|21276.8|21246.8|21231.8|21291.8|21276.8|21246.8|21231.8|394
1608563400000|2020-12-21 15:10:00|21251.2|21236.2|21241.2|21226.2|21261.2|21246.2|21226.2|21211.2|275
1608563700000|2020-12-21 15:15:00|21236.2|21221.2|21231.2|21216.2|21266.2|21251.2|21221.2|21206.2|360
1608564000000|2020-12-21 15:20:00|21226.2|21211.2|21246.2|21231.2|21261.2|21246.2|21221.2|21206.2|139
1608564300000|2020-12-21 15:25:00|21241.2|21226.2|21256.2|21241.2|21266.2|21251.2|21236.2|21221.2|181
1608564600000|2020-12-21 15:30:00|21251.2|21236.2|21311.2|21296.2|21311.2|21296.2|21241.2|21226.2|225
1608564900000|2020-12-21 15:35:00|21316.2|21301.2|21306.2|21291.2|21326.2|21311.2|21291.2|21276.2|239
1608565200000|2020-12-21 15:40:00|21301.2|21286.2|21316.2|21301.2|21331.2|21316.2|21286.2|21271.2|160
1608565500000|2020-12-21 15:45:00|21321.2|21306.2|21326.2|21311.2|21336.2|21321.2|21291.2|21276.2|181
1608565800000|2020-12-21 15:50:00|21321.2|21306.2|21346.2|21331.2|21356.2|21341.2|21321.2|21306.2|205
1608566100000|2020-12-21 15:55:00|21351.2|21336.2|21361.2|21346.2|21381.2|21366.2|21341.2|21326.2|303
1608566400000|2020-12-21 16:00:00|21366.2|21351.2|21421.2|21406.2|21426.2|21411.2|21361.2|21346.2|399
1608566700000|2020-12-21 16:05:00|21426.2|21411.2|21431.2|21416.2|21431.2|21416.2|21406.2|21391.2|181
1608567000000|2020-12-21 16:10:00|21426.2|21411.2|21401.2|21386.2|21426.2|21411.2|21386.2|21371.2|209
1608567300000|2020-12-21 16:15:00|21406.2|21391.2|21406.2|21391.2|21406.2|21391.2|21381.2|21366.2|266
1608567600000|2020-12-21 16:20:00|21401.2|21386.2|21421.2|21406.2|21431.2|21416.2|21401.2|21386.2|300
1608567900000|2020-12-21 16:25:00|21416.2|21401.2|21441.2|21426.2|21461.2|21446.2|21416.2|21401.2|639
1608568200000|2020-12-21 16:30:00|21436.2|21421.2|21416.2|21401.2|21456.2|21441.2|21411.2|21396.2|779
1608568500000|2020-12-21 16:35:00|21426.2|21411.2|21486.2|21471.2|21496.2|21481.2|21416.2|21401.2|459
1608568800000|2020-12-21 16:40:00|21491.2|21476.2|21501.2|21486.2|21506.2|21491.2|21486.2|21471.2|240
1608569100000|2020-12-21 16:45:00|21496.2|21481.2|21486.2|21471.2|21496.2|21481.2|21481.2|21466.2|77
1608569400000|2020-12-21 16:50:00|21491.2|21466.2|21486.2|21466.2|21501.2|21476.2|21486.2|21466.2|31
1608569700000|2020-12-21 16:55:00|21491.2|21471.2|21486.2|21461.2|21496.2|21476.2|21486.2|21461.2|45
1608570000000|2020-12-21 17:00:00|21491.2|21466.2|21501.2|21481.2|21501.2|21481.2|21491.2|21466.2|44
1608570300000|2020-12-21 17:05:00|21496.2|21476.2|21511.2|21486.2|21511.2|21491.2|21496.2|21476.2|46
1608570600000|2020-12-21 17:10:00|21506.2|21491.2|21496.2|21476.2|21516.2|21491.2|21491.2|21471.2|20
1608570900000|2020-12-21 17:15:00|21501.2|21481.2|21486.2|21466.2|21501.2|21481.2|21486.2|21466.2|28
1608571200000|2020-12-21 17:20:00|21491.2|21471.2|21511.2|21491.2|21511.2|21491.2|21491.2|21471.2|32
1608571500000|2020-12-21 17:25:00|21516.2|21496.2|21521.2|21496.2|21521.2|21501.2|21516.2|21496.2|11
1608571800000|2020-12-21 17:30:00|21526.2|21501.2|21526.2|21501.2|21526.2|21506.2|21521.2|21501.2|20
1608572100000|2020-12-21 17:35:00|21521.2|21506.2|21536.2|21516.2|21541.2|21521.2|21521.2|21506.2|35
1608572400000|2020-12-21 17:40:00|21531.2|21511.2|21526.2|21506.2|21536.2|21516.2|21521.2|21501.2|18
1608572700000|2020-12-21 17:45:00|21531.2|21511.2|21546.2|21521.2|21546.2|21526.2|21521.2|21501.2|61
1608573000000|2020-12-21 17:50:00|21541.2|21526.2|21551.2|21531.2|21566.2|21546.2|21541.2|21521.2|83
1608573300000|2020-12-21 17:55:00|21546.2|21526.2|21551.2|21536.2|21561.2|21541.2|21546.2|21526.2|24
1608573600000|2020-12-21 18:00:00|21556.2|21531.2|21566.2|21541.2|21576.2|21551.2|21556.2|21531.2|31
1608573900000|2020-12-21 18:05:00|21561.2|21546.2|21576.2|21551.2|21576.2|21556.2|21561.2|21541.2|11
1608574200000|2020-12-21 18:10:00|21571.2|21556.2|21576.2|21551.2|21576.2|21556.2|21566.2|21546.2|42
1608574500000|2020-12-21 18:15:00|21581.2|21556.2|21586.2|21566.2|21586.2|21566.2|21581.2|21556.2|20
1608574800000|2020-12-21 18:20:00|21581.2|21561.2|21571.2|21551.2|21586.2|21561.2|21566.2|21546.2|19
1608575100000|2020-12-21 18:25:00|21576.2|21546.2|21581.2|21561.2|21591.2|21571.2|21576.2|21546.2|14
1608575400000|2020-12-21 18:30:00|21586.2|21566.2|21596.2|21576.2|21601.2|21581.2|21586.2|21566.2|13
1608575700000|2020-12-21 18:35:00|21601.2|21581.2|21596.2|21576.2|21601.2|21581.2|21596.2|21576.2|6
1608576000000|2020-12-21 18:40:00|21601.2|21581.2|21611.2|21591.2|21616.2|21591.2|21596.2|21581.2|12
1608576300000|2020-12-21 18:45:00|21616.2|21586.2|21606.2|21581.2|21616.2|21586.2|21601.2|21581.2|14
1608576600000|2020-12-21 18:50:00|21611.2|21586.2|21636.2|21611.2|21636.2|21616.2|21606.2|21586.2|75
1608576900000|2020-12-21 18:55:00|21631.2|21616.2|21621.2|21601.2|21636.2|21616.2|21621.2|21601.2|23
1608577200000|2020-12-21 19:00:00|21626.2|21606.2|21616.2|21596.2|21626.2|21606.2|21616.2|21591.2|29
1608577500000|2020-12-21 19:05:00|21611.2|21591.2|21611.2|21591.2|21621.2|21596.2|21611.2|21591.2|20
1608577800000|2020-12-21 19:10:00|21616.2|21596.2|21621.2|21601.2|21626.2|21601.2|21606.2|21586.2|33
1608578100000|2020-12-21 19:15:00|21626.2|21606.2|21626.2|21606.2|21631.2|21611.2|21626.2|21601.2|20
1608578400000|2020-12-21 19:20:00|21621.2|21601.2|21641.2|21621.2|21646.2|21621.2|21621.2|21601.2|31
1608578700000|2020-12-21 19:25:00|21646.2|21626.2|21646.2|21631.2|21661.2|21636.2|21636.2|21616.2|95
1608579000000|2020-12-21 19:30:00|21651.2|21636.2|21656.2|21641.2|21661.2|21646.2|21651.2|21636.2|14
1608579300000|2020-12-21 19:35:00|21661.2|21646.2|21656.2|21641.2|21666.2|21651.2|21656.2|21641.2|20
1608579600000|2020-12-21 19:40:00|21661.2|21646.2|21656.2|21641.2|21661.2|21646.2|21656.2|21641.2|6
1608579900000|2020-12-21 19:45:00|||||||||3
1608580200000|2020-12-21 19:50:00|21651.2|21636.2|21656.2|21641.2|21661.2|21646.2|21651.2|21636.2|8
1608580500000|2020-12-21 19:55:00|21651.2|21636.2|21646.2|21631.2|21651.2|21636.2|21646.2|21631.2|5
1608580800000|2020-12-21 20:00:00|21651.2|21636.2|21651.2|21636.2|21656.2|21641.2|21651.2|21636.2|11
1608581100000|2020-12-21 20:05:00|21646.2|21631.2|21631.2|21616.2|21651.2|21636.2|21631.2|21616.2|13
1608581400000|2020-12-21 20:10:00|21611.2|21596.2|21631.2|21616.2|21631.2|21616.2|21611.2|21596.2|15
1608581700000|2020-12-21 20:15:00|21636.2|21621.2|21631.2|21616.2|21636.2|21621.2|21631.2|21616.2|5
1608582000000|2020-12-21 20:20:00|21636.2|21621.2|21636.2|21621.2|21636.2|21621.2|21636.2|21621.2|1
1608582300000|2020-12-21 20:25:00|21641.2|21626.2|21651.2|21636.2|21651.2|21636.2|21641.2|21626.2|18
1608582600000|2020-12-21 20:30:00|21646.2|21631.2|21606.2|21591.2|21646.2|21631.2|21606.2|21591.2|70
1608582900000|2020-12-21 20:35:00|21591.2|21576.2|21626.2|21611.2|21626.2|21611.2|21591.2|21576.2|38
1608583200000|2020-12-21 20:40:00|||||||||4
1608583500000|2020-12-21 20:45:00|21631.2|21616.2|21636.2|21621.2|21636.2|21621.2|21631.2|21616.2|8
1608583800000|2020-12-21 20:50:00|21626.2|21611.2|21626.2|21611.2|21631.2|21616.2|21621.2|21606.2|21
1608584100000|2020-12-21 20:55:00|21631.2|21616.2|21646.2|21631.2|21656.2|21641.2|21631.2|21616.2|33
1608584400000|2020-12-21 21:00:00|21667.6|21627.6|21659.9|21619.9|21676|21636|21641.6|21601.6|0
1608584700000|2020-12-21 21:05:00|21659.7|21619.7|21661.8|21621.8|21663.1|21623.1|21638.9|21598.9|0
1608585000000|2020-12-21 21:10:00|21662|21622|21661|21621|21663.7|21623.7|21639.6|21599.6|0
1608585300000|2020-12-21 21:15:00|21660.4|21620.4|21657.4|21617.4|21660.4|21620.4|21656.8|21616.8|0
1608585600000|2020-12-21 21:20:00|21656.3|21616.3|21654.8|21614.8|21656.8|21616.8|21652.2|21612.2|0
1608585900000|2020-12-21 21:25:00|21654.3|21614.3|21653.7|21613.7|21654.3|21614.3|21652.8|21612.8|0
1608586200000|2020-12-21 21:30:00|21652.6|21612.6|21646.4|21606.4|21653.8|21613.8|21639.6|21599.6|0
1608586500000|2020-12-21 21:35:00|21646.1|21606.1|21644.1|21604.1|21648.4|21608.4|21640.8|21600.8|0
1608586800000|2020-12-21 21:40:00|21644.4|21604.4|21649.1|21609.1|21654.1|21614.1|21644.4|21604.4|0
1608587100000|2020-12-21 21:45:00|21649.3|21609.3|21654.1|21614.1|21654.1|21614.1|21647.8|21607.8|0
1608587400000|2020-12-21 21:50:00|21654.3|21614.3|21651.6|21611.6|21655.3|21615.3|21646.1|21606.1|0
1608587700000|2020-12-21 21:55:00|21651.4|21611.4|21659.3|21619.3|21663.3|21623.3|21649.1|21609.1|0
1608588000000|2020-12-21 22:00:00|21657.7|21617.7|21657.2|21617.2|21657.7|21617.7|21656.7|21616.7|0
1608588300000|2020-12-21 22:05:00|21656.2|21616.2|21656.2|21616.2|21656.2|21616.2|21655.7|21615.7|0
1608588600000|2020-12-21 22:10:00|21655.7|21615.7|21658.3|21618.3|21658.3|21618.3|21655.2|21615.2|0
1608588900000|2020-12-21 22:15:00|21657.7|21617.7|21662.4|21622.4|21662.4|21622.4|21656.2|21616.2|0
1608589200000|2020-12-21 22:20:00|21662.9|21622.9|21662.9|21622.9|21663.4|21623.4|21662.4|21622.4|0
1608589500000|2020-12-21 22:25:00|21663.4|21623.4|21663.4|21623.4|21663.4|21623.4|21662.4|21622.4|0
1608589800000|2020-12-21 22:30:00|21663.9|21623.9|21660.3|21620.3|21663.9|21623.9|21658.8|21618.8|0
1608590100000|2020-12-21 22:35:00|21659.8|21619.8|21660.3|21620.3|21660.3|21620.3|21658.8|21618.8|0
1608590400000|2020-12-21 22:40:00|21660.8|21620.8|21660.3|21620.3|21660.8|21620.8|21660.3|21620.3|0
1608590700000|2020-12-21 22:45:00|21660.8|21620.8|21662.9|21622.9|21663.9|21623.9|21660.3|21620.3|0
1608591000000|2020-12-21 22:50:00|21661.9|21621.9|21663.9|21623.9|21666|21626|21661.9|21621.9|0
1608591300000|2020-12-21 22:55:00|21664.4|21624.4|21666|21626|21666.5|21626.5|21662.4|21622.4|0
1608591600000|2020-12-21 23:00:00|21666.9|21626.9|21687|21647|21690.2|21650.2|21665.8|21625.8|0
1608591900000|2020-12-21 23:05:00|21687.1|21647.1|21685.2|21645.2|21688.3|21648.3|21679.7|21639.7|0
1608592200000|2020-12-21 23:10:00|21685.1|21645.1|21677.2|21637.2|21686.4|21646.4|21676.5|21636.5|0
1608592500000|2020-12-21 23:15:00|21677.3|21637.3|21677.8|21637.8|21683.3|21643.3|21677.2|21637.2|0
1608592800000|2020-12-21 23:20:00|21677.9|21637.9|21679.7|21639.7|21680.9|21640.9|21674.7|21634.7|0
1608593100000|2020-12-21 23:25:00|21679.4|21639.4|21669.2|21629.2|21679.4|21639.4|21662.3|21622.3|0
1608593400000|2020-12-21 23:30:00|21668.9|21628.9|21654.9|21614.9|21669.2|21629.2|21654.9|21614.9|0
1608593700000|2020-12-21 23:35:00|21654.7|21614.7|21651.2|21611.2|21657.4|21617.4|21648.7|21608.7|0
1608594000000|2020-12-21 23:40:00|21651.1|21611.1|21659.8|21619.8|21661.1|21621.1|21648.1|21608.1|0
1608594300000|2020-12-21 23:45:00|21660.1|21620.1|21658.6|21618.6|21663.6|21623.6|21656.8|21616.8|0
1608594600000|2020-12-21 23:50:00|21658.7|21618.7|21661.1|21621.1|21663.6|21623.6|21658.6|21618.6|0
1608594900000|2020-12-21 23:55:00|21661.5|21621.5|21655.6|21615.6|21663.6|21623.6|21648.7|21608.7|0
1608595200000|2020-12-22 00:00:00|21655.8|21615.8|21671.6|21631.6|21676|21636|21655.6|21615.6|0
1608595500000|2020-12-22 00:05:00|21671.8|21631.8|21667.3|21627.3|21672.8|21632.8|21664.8|21624.8|0
1608595800000|2020-12-22 00:10:00|21667.6|21627.6|21692.2|21652.2|21693.4|21653.4|21667.6|21627.6|0
1608596100000|2020-12-22 00:15:00|21692.4|21652.4|21679.5|21639.5|21698.6|21658.6|21674.3|21634.3|0
1608596400000|2020-12-22 00:20:00|21679.7|21639.7|21656.3|21616.3|21680|21640|21656.2|21616.2|0
1608596700000|2020-12-22 00:25:00|21656.2|21616.2|21627.8|21587.8|21656.7|21616.7|21627.7|21587.7|0
1608597000000|2020-12-22 00:30:00|21625.8|21585.8|21619.9|21579.9|21639.7|21599.7|21610.7|21570.7|0
1608597300000|2020-12-22 00:35:00|21619.8|21579.8|21619.3|21579.3|21622.2|21582.2|21616.4|21576.4|0
1608597600000|2020-12-22 00:40:00|21620.3|21580.3|21610.9|21570.9|21622.3|21582.3|21610.6|21570.6|0
1608597900000|2020-12-22 00:45:00|21611|21571|21579|21539|21616.7|21576.7|21579|21539|0
1608598200000|2020-12-22 00:50:00|21579.2|21539.2|21555.4|21515.4|21590.2|21550.2|21555.4|21515.4|0
1608598500000|2020-12-22 00:55:00|21556.5|21516.5|21564.1|21524.1|21566.9|21526.9|21549.8|21509.8|0
1608598800000|2020-12-22 01:00:00|21565.2|21525.2|21585|21545|21585.4|21545.4|21561.2|21521.2|0
1608599100000|2020-12-22 01:05:00|21585.1|21545.1|21579.2|21539.2|21585.3|21545.3|21578.9|21538.9|0
1608599400000|2020-12-22 01:10:00|21579|21539|21584.8|21544.8|21585.1|21545.1|21573|21533|0
1608599700000|2020-12-22 01:15:00|21584.7|21544.7|21590.8|21550.8|21591.1|21551.1|21584.7|21544.7|0
1608600000000|2020-12-22 01:20:00|21590.9|21550.9|21602.9|21562.9|21603.1|21563.1|21590.8|21550.8|0
1608600300000|2020-12-22 01:25:00|21602.8|21562.8|21627|21587|21627|21587|21602.7|21562.7|0
1608600600000|2020-12-22 01:30:00|21627.1|21587.1|21627.4|21587.4|21639|21599|21621.3|21581.3|0
1608600900000|2020-12-22 01:35:00|21628.5|21588.5|21621.2|21581.2|21633.1|21593.1|21621.2|21581.2|0
1608601200000|2020-12-22 01:40:00|21621.1|21581.1|21617.9|21577.9|21630|21590|21609.6|21569.6|0
1608601500000|2020-12-22 01:45:00|21618.1|21578.1|21629.7|21589.7|21635.6|21595.6|21617.8|21577.8|0
1608601800000|2020-12-22 01:50:00|21629.8|21589.8|21612|21572|21635.4|21595.4|21612|21572|0
1608602100000|2020-12-22 01:55:00|21611.6|21571.6|21602.1|21562.1|21611.6|21571.6|21599.1|21559.1|0
1608602400000|2020-12-22 02:00:00|21603.2|21563.2|21605.6|21565.6|21611.4|21571.4|21588.1|21548.1|0
1608602700000|2020-12-22 02:05:00|21605.5|21565.5|21604.8|21564.8|21611.3|21571.3|21604.8|21564.8|0
1608603000000|2020-12-22 02:10:00|21604.6|21564.6|21610.9|21570.9|21611|21571|21593.2|21553.2|0
1608603300000|2020-12-22 02:15:00|21611|21571|21610.8|21570.8|21616.6|21576.6|21604.6|21564.6|0
1608603600000|2020-12-22 02:20:00|21610.7|21570.7|21610.5|21570.5|21616.6|21576.6|21610.3|21570.3|0
1608603900000|2020-12-22 02:25:00|21610.4|21570.4|21622.4|21582.4|21622.4|21582.4|21610.4|21570.4|0
1608604200000|2020-12-22 02:30:00|21624.5|21584.5|21640.2|21600.2|21640.2|21600.2|21624.5|21584.5|0
1608604500000|2020-12-22 02:35:00|21640.3|21600.3|21639.7|21599.7|21645.8|21605.8|21633.8|21593.8|0
1608604800000|2020-12-22 02:40:00|21639.6|21599.6|21627.7|21587.7|21639.7|21599.7|21627.7|21587.7|0
1608605100000|2020-12-22 02:45:00|21628.7|21588.7|21633.9|21593.9|21639.4|21599.4|21627.7|21587.7|0
1608605400000|2020-12-22 02:50:00|21633.7|21593.7|21639.7|21599.7|21645.6|21605.6|21633.6|21593.6|0
1608605700000|2020-12-22 02:55:00|21639.8|21599.8|21628.8|21588.8|21640|21600|21628.4|21588.4|0
1608606000000|2020-12-22 03:00:00|21628.7|21588.7|21616.7|21576.7|21634.3|21594.3|21616.4|21576.4|0
1608606300000|2020-12-22 03:05:00|21614.6|21574.6|21605.3|21565.3|21614.6|21574.6|21605.1|21565.1|0
1608606600000|2020-12-22 03:10:00|21605.4|21565.4|21578.3|21538.3|21605.4|21565.4|21578.1|21538.1|0
1608606900000|2020-12-22 03:15:00|21579.4|21539.4|21578.1|21538.1|21584.1|21544.1|21566.4|21526.4|0
1608607200000|2020-12-22 03:20:00|21577.9|21537.9|21583.6|21543.6|21583.7|21543.7|21577.8|21537.8|0
1608607500000|2020-12-22 03:25:00|21583.5|21543.5|21583.8|21543.8|21589.6|21549.6|21583.5|21543.5|0
1608607800000|2020-12-22 03:30:00|21584|21544|21589.2|21549.2|21589.3|21549.3|21577.8|21537.8|0
1608608100000|2020-12-22 03:35:00|21589.1|21549.1|21570.4|21530.4|21589.1|21549.1|21553.3|21513.3|0
1608608400000|2020-12-22 03:40:00|21570.2|21530.2|21583|21543|21588.5|21548.5|21570.1|21530.1|0
1608608700000|2020-12-22 03:45:00|21582.8|21542.8|21576.9|21536.9|21583|21543|21576.9|21536.9|0
1608609000000|2020-12-22 03:50:00|21577|21537|21577.3|21537.3|21580.1|21540.1|21571.4|21531.4|0
1608609300000|2020-12-22 03:55:00|21577.2|21537.2|21571.7|21531.7|21577.3|21537.3|21571.4|21531.4|0
1608609600000|2020-12-22 04:00:00|21571.6|21531.6|21571.1|21531.1|21583.1|21543.1|21565.2|21525.2|0
1608609900000|2020-12-22 04:05:00|21571|21531|21559.2|21519.2|21573.8|21533.8|21558.9|21518.9|0
1608610200000|2020-12-22 04:10:00|21559.4|21519.4|21558.9|21518.9|21564.9|21524.9|21553.4|21513.4|0
1608610500000|2020-12-22 04:15:00|21559|21519|21534.4|21494.4|21559.4|21519.4|21528.5|21488.5|0
1608610800000|2020-12-22 04:20:00|21534.5|21494.5|21539.9|21499.9|21540|21500|21528|21488|0
1608611100000|2020-12-22 04:25:00|21540|21500|21517.1|21477.1|21540|21500|21514.1|21474.1|0
1608611400000|2020-12-22 04:30:00|21518.2|21478.2|21521.7|21481.7|21532|21492|21516.1|21476.1|0
1608611700000|2020-12-22 04:35:00|21520.7|21480.7|21515.2|21475.2|21522|21482|21510.3|21470.3|0
1608612000000|2020-12-22 04:40:00|21515.3|21475.3|21514.6|21474.6|21518.3|21478.3|21503.1|21463.1|0
1608612300000|2020-12-22 04:45:00|21514.5|21474.5|21501.4|21461.4|21514.6|21474.6|21490.1|21450.1|0
1608612600000|2020-12-22 04:50:00|21500.4|21460.4|21487.4|21447.4|21506.5|21466.5|21475.9|21435.9|0
1608612900000|2020-12-22 04:55:00|21487.2|21447.2|21481.8|21441.8|21487.7|21447.7|21476.1|21436.1|0
1608613200000|2020-12-22 05:00:00|21481.7|21441.7|21483.6|21443.6|21487.4|21447.4|21456.5|21416.5|0
1608613500000|2020-12-22 05:05:00|21483.8|21443.8|21508.1|21468.1|21514.1|21474.1|21474.9|21434.9|0
1608613800000|2020-12-22 05:10:00|21508.2|21468.2|21489.7|21449.7|21508.3|21468.3|21483.9|21443.9|0
1608614100000|2020-12-22 05:15:00|21489.6|21449.6|21483.8|21443.8|21495.6|21455.6|21478.1|21438.1|0
1608614400000|2020-12-22 05:20:00|21483.6|21443.6|21454.2|21414.2|21484.1|21444.1|21454.2|21414.2|0
1608614700000|2020-12-22 05:25:00|21454.4|21414.4|21459.6|21419.6|21465.4|21425.4|21453.2|21413.2|0
1608615000000|2020-12-22 05:30:00|21459.7|21419.7|21476.8|21436.8|21477|21437|21453.3|21413.3|0
1608615300000|2020-12-22 05:35:00|21477|21437|21470.4|21430.4|21482.8|21442.8|21453.3|21413.3|0
1608615600000|2020-12-22 05:40:00|21470.5|21430.5|21464.2|21424.2|21476.5|21436.5|21458.5|21418.5|0
1608615900000|2020-12-22 05:45:00|21464|21424|21458.5|21418.5|21464.5|21424.5|21452.5|21412.5|0
1608616200000|2020-12-22 05:50:00|21458.4|21418.4|21471.7|21431.7|21477.7|21437.7|21446.5|21406.5|0
1608616500000|2020-12-22 05:55:00|21471.6|21431.6|21459.6|21419.6|21471.9|21431.9|21459.6|21419.6|0
1608616800000|2020-12-22 06:00:00|21459.7|21419.7|21447.7|21407.7|21465.5|21425.5|21441.3|21401.3|0
1608617100000|2020-12-22 06:05:00|21447.8|21407.8|21442.8|21402.8|21454.7|21414.7|21442.1|21402.1|0
1608617400000|2020-12-22 06:10:00|21442.7|21402.7|21444.9|21404.9|21444.9|21404.9|21430.8|21390.8|0
1608617700000|2020-12-22 06:15:00|21445.1|21405.1|21463.2|21423.2|21463.3|21423.3|21445.1|21405.1|0
1608618000000|2020-12-22 06:20:00|21463.1|21423.1|21468.4|21428.4|21469.1|21429.1|21462.8|21422.8|0
1608618300000|2020-12-22 06:25:00|21468.3|21428.3|21473.9|21433.9|21474.1|21434.1|21462.5|21422.5|0
1608618600000|2020-12-22 06:30:00|21474.1|21434.1|21468.4|21428.4|21474.1|21434.1|21462.3|21422.3|0
1608618900000|2020-12-22 06:35:00|21468.6|21428.6|21480|21440|21480|21440|21468.1|21428.1|0
1608619200000|2020-12-22 06:40:00|21479.9|21439.9|21466.8|21426.8|21479.9|21439.9|21466.8|21426.8|0
1608619500000|2020-12-22 06:45:00|21466.9|21426.9|21460.8|21420.8|21467.2|21427.2|21460.8|21420.8|0
1608619800000|2020-12-22 06:50:00|21460.7|21420.7|21455.6|21415.6|21461.9|21421.9|21449.4|21409.4|0
1608620100000|2020-12-22 06:55:00|21455.8|21415.8|21449.5|21409.5|21456.1|21416.1|21449.4|21409.4|0
1608620400000|2020-12-22 07:00:00|21447.5|21407.5|21491.2|21476.2|21491.2|21476.2|21438.4|21398.4|43
1608620700000|2020-12-22 07:05:00|21496.2|21481.2|21521.2|21506.2|21521.2|21506.2|21486.2|21471.2|33
1608621000000|2020-12-22 07:10:00|21526.2|21511.2|21521.2|21506.2|21541.2|21526.2|21521.2|21506.2|29
1608621300000|2020-12-22 07:15:00|21526.2|21511.2|21521.2|21506.2|21526.2|21511.2|21521.2|21506.2|14
1608621600000|2020-12-22 07:20:00|21526.2|21511.2|21526.2|21511.2|21526.2|21511.2|21526.2|21511.2|4
1608621900000|2020-12-22 07:25:00|21531.2|21516.2|21541.2|21526.2|21546.2|21531.2|21531.2|21516.2|27
1608622200000|2020-12-22 07:30:00|21531.2|21516.2|21551.2|21536.2|21551.2|21536.2|21531.2|21516.2|14
1608622500000|2020-12-22 07:35:00|21561.2|21546.2|21561.2|21546.2|21561.2|21546.2|21551.2|21536.2|16
1608622800000|2020-12-22 07:40:00|21566.2|21551.2|21581.2|21566.2|21591.2|21576.2|21566.2|21551.2|15
1608623100000|2020-12-22 07:45:00|21576.2|21561.2|21611.2|21596.2|21611.2|21596.2|21576.2|21561.2|17
1608623400000|2020-12-22 07:50:00|21601.2|21586.2|21596.2|21581.2|21601.2|21586.2|21596.2|21581.2|7
1608623700000|2020-12-22 07:55:00|21591.2|21576.2|21556.2|21541.2|21591.2|21576.2|21556.2|21541.2|37
1608624000000|2020-12-22 08:00:00|21551.2|21536.2|21546.2|21531.2|21556.2|21541.2|21491.2|21476.2|595
1608624300000|2020-12-22 08:05:00|21551.2|21536.2|21596.2|21581.2|21611.2|21596.2|21536.2|21521.2|365
1608624600000|2020-12-22 08:10:00|21591.2|21576.2|21641.2|21626.2|21646.2|21631.2|21591.2|21576.2|269
1608624900000|2020-12-22 08:15:00|21646.2|21631.2|21621.2|21606.2|21656.2|21641.2|21611.2|21596.2|191
1608625200000|2020-12-22 08:20:00|21616.2|21601.2|21596.2|21581.2|21641.2|21626.2|21591.2|21576.2|250
1608625500000|2020-12-22 08:25:00|21601.2|21586.2|21646.2|21631.2|21651.2|21636.2|21596.2|21581.2|176
1608625800000|2020-12-22 08:30:00|21651.2|21636.2|21716.2|21701.2|21716.2|21701.2|21651.2|21636.2|299
1608626100000|2020-12-22 08:35:00|21711.2|21696.2|21681.2|21666.2|21716.2|21701.2|21681.2|21666.2|134
1608626400000|2020-12-22 08:40:00|21686.2|21671.2|21701.2|21686.2|21706.2|21691.2|21686.2|21671.2|94
1608626700000|2020-12-22 08:45:00|21696.2|21681.2|21686.2|21671.2|21706.2|21691.2|21686.2|21671.2|179
1608627000000|2020-12-22 08:50:00|21691.2|21676.2|21706.2|21691.2|21711.2|21696.2|21681.2|21666.2|169
1608627300000|2020-12-22 08:55:00|21701.2|21686.2|21685.6|21670.6|21717.1|21702.1|21675.6|21660.6|138
1608627600000|2020-12-22 09:00:00|21680.6|21665.6|21665.6|21650.6|21690.6|21675.6|21660.6|21645.6|102
1608627900000|2020-12-22 09:05:00|21660.6|21645.6|21685.6|21670.6|21690.6|21675.6|21650.6|21635.6|81
1608628200000|2020-12-22 09:10:00|21690.6|21675.6|21690.6|21675.6|21690.6|21675.6|21675.6|21660.6|79
1608628500000|2020-12-22 09:15:00|21695.6|21680.6|21625.6|21610.6|21695.6|21680.6|21625.6|21610.6|135
1608628800000|2020-12-22 09:20:00|21630.6|21615.6|21645.6|21630.6|21655.6|21640.6|21630.6|21615.6|112
1608629100000|2020-12-22 09:25:00|21640.6|21625.6|21635.6|21620.6|21645.6|21630.6|21635.6|21620.6|41
1608629400000|2020-12-22 09:30:00|21645.6|21630.6|21635.6|21620.6|21645.6|21630.6|21635.6|21620.6|47
1608629700000|2020-12-22 09:35:00|21640.6|21625.6|21665.6|21650.6|21665.6|21650.6|21640.6|21625.6|73
1608630000000|2020-12-22 09:40:00|21675.6|21660.6|21655.6|21640.6|21675.6|21660.6|21650.6|21635.6|58
1608630300000|2020-12-22 09:45:00|21650.6|21635.6|21655.6|21640.6|21655.6|21640.6|21625.6|21610.6|119
1608630600000|2020-12-22 09:50:00|21650.6|21635.6|21625.6|21610.6|21655.6|21640.6|21620.6|21605.6|85
1608630900000|2020-12-22 09:55:00|21630.6|21615.6|21600.6|21585.6|21630.6|21615.6|21595.6|21580.6|117
1608631200000|2020-12-22 10:00:00|21605.6|21590.6|21575.6|21560.6|21615.6|21600.6|21575.6|21560.6|167
1608631500000|2020-12-22 10:05:00|21580.6|21565.6|21605.6|21590.6|21615.6|21600.6|21580.6|21565.6|80
1608631800000|2020-12-22 10:10:00|21600.6|21585.6|21615.6|21600.6|21615.6|21600.6|21595.6|21580.6|43
1608632100000|2020-12-22 10:15:00|21620.6|21605.6|21610.6|21595.6|21620.6|21605.6|21610.6|21595.6|52
1608632400000|2020-12-22 10:20:00|21605.6|21590.6|21600.6|21585.6|21615.6|21600.6|21600.6|21585.6|40
1608632700000|2020-12-22 10:25:00|21595.6|21580.6|21595.6|21580.6|21595.6|21580.6|21585.6|21570.6|52
1608633000000|2020-12-22 10:30:00|21590.6|21575.6|21585.6|21570.6|21590.6|21575.6|21585.6|21570.6|56
1608633300000|2020-12-22 10:35:00|21590.6|21575.6|21590.6|21575.6|21595.6|21580.6|21590.6|21575.6|62
1608633600000|2020-12-22 10:40:00|21595.6|21580.6|21590.6|21575.6|21600.6|21585.6|21585.6|21570.6|47
1608633900000|2020-12-22 10:45:00|21585.6|21570.6|21600.6|21585.6|21615.6|21600.6|21560.6|21545.6|143
1608634200000|2020-12-22 10:50:00|21605.6|21590.6|21585.6|21570.6|21615.6|21600.6|21570.6|21555.6|92
1608634500000|2020-12-22 10:55:00|21580.6|21565.6|21595.6|21580.6|21595.6|21580.6|21575.6|21560.6|39
1608634800000|2020-12-22 11:00:00|21585.6|21570.6|21605.6|21590.6|21610.6|21595.6|21585.6|21570.6|49
1608635100000|2020-12-22 11:05:00|21600.6|21585.6|21600.6|21585.6|21615.6|21600.6|21600.6|21585.6|30
1608635400000|2020-12-22 11:10:00|21595.6|21580.6|21585.6|21570.6|21595.6|21580.6|21575.6|21560.6|28
1608635700000|2020-12-22 11:15:00|21580.6|21565.6|21605.6|21590.6|21605.6|21590.6|21575.6|21560.6|53
1608636000000|2020-12-22 11:20:00|21610.6|21595.6|21620.6|21605.6|21620.6|21605.6|21605.6|21590.6|43
1608636300000|2020-12-22 11:25:00|21615.6|21600.6|21605.6|21590.6|21615.6|21600.6|21605.6|21590.6|43
1608636600000|2020-12-22 11:30:00|21600.6|21585.6|21595.6|21580.6|21600.6|21585.6|21590.6|21575.6|28
1608636900000|2020-12-22 11:35:00|21590.6|21575.6|21580.6|21565.6|21590.6|21575.6|21580.6|21565.6|58
1608637200000|2020-12-22 11:40:00|21585.6|21570.6|21595.6|21580.6|21595.6|21580.6|21585.6|21570.6|25
1608637500000|2020-12-22 11:45:00|21590.6|21575.6|21590.6|21575.6|21590.6|21575.6|21585.6|21570.6|17
1608637800000|2020-12-22 11:50:00|21595.6|21580.6|21605.6|21590.6|21605.6|21590.6|21595.6|21580.6|21
1608638100000|2020-12-22 11:55:00|21610.6|21595.6|21605.6|21590.6|21610.6|21595.6|21595.6|21580.6|46
1608638400000|2020-12-22 12:00:00|21600.6|21585.6|21615.6|21600.6|21615.6|21600.6|21600.6|21585.6|11
1608638700000|2020-12-22 12:05:00|21620.6|21605.6|21625.6|21610.6|21630.6|21615.6|21610.6|21595.6|47
1608639000000|2020-12-22 12:10:00|21630.6|21615.6|21630.6|21615.6|21635.6|21620.6|21625.6|21610.6|30
1608639300000|2020-12-22 12:15:00|21635.6|21620.6|21630.6|21615.6|21640.6|21625.6|21630.6|21615.6|144
1608639600000|2020-12-22 12:20:00|21635.6|21620.6|21635.6|21620.6|21635.6|21620.6|21635.6|21620.6|22
1608639900000|2020-12-22 12:25:00|21645.6|21630.6|21645.6|21630.6|21645.6|21630.6|21640.6|21625.6|53
1608640200000|2020-12-22 12:30:00|21650.6|21635.6|21645.6|21630.6|21650.6|21635.6|21640.6|21625.6|44
1608640500000|2020-12-22 12:35:00|21650.6|21635.6|21655.6|21640.6|21655.6|21640.6|21650.6|21635.6|39
1608640800000|2020-12-22 12:40:00|21652.5|21637.5|21652.5|21637.5|21652.5|21637.5|21647.5|21632.5|34
1608641100000|2020-12-22 12:45:00|21657.5|21642.5|21657.5|21642.5|21657.5|21642.5|21657.5|21642.5|29
1608641400000|2020-12-22 12:50:00|21652.5|21637.5|21667.5|21652.5|21672.5|21657.5|21652.5|21637.5|96
1608641700000|2020-12-22 12:55:00|21672.5|21657.5|21657.5|21642.5|21672.5|21657.5|21657.5|21642.5|57
1608642000000|2020-12-22 13:00:00|21662.5|21647.5|21682.5|21667.5|21682.5|21667.5|21662.5|21647.5|60
1608642300000|2020-12-22 13:05:00|21687.5|21672.5|21687.5|21672.5|21697.5|21682.5|21677.5|21662.5|160
1608642600000|2020-12-22 13:10:00|21692.5|21677.5|21692.5|21677.5|21697.5|21682.5|21692.5|21677.5|36
1608642900000|2020-12-22 13:15:00|21697.5|21682.5|21692.5|21677.5|21697.5|21682.5|21692.5|21677.5|37
1608643200000|2020-12-22 13:20:00|21697.5|21682.5|21682.5|21667.5|21697.5|21682.5|21682.5|21667.5|47
1608643500000|2020-12-22 13:25:00|21677.5|21662.5|21687.5|21672.5|21697.5|21682.5|21677.5|21662.5|38
1608643800000|2020-12-22 13:30:00|21692.5|21677.5|21687.5|21672.5|21692.5|21677.5|21687.5|21672.5|35
1608644100000|2020-12-22 13:35:00|21692.5|21677.5|21692.5|21677.5|21692.5|21677.5|21687.5|21672.5|33
1608644400000|2020-12-22 13:40:00|21687.5|21672.5|21682.5|21667.5|21692.5|21677.5|21677.5|21662.5|58
1608644700000|2020-12-22 13:45:00|21677.5|21662.5|21672.5|21657.5|21677.5|21662.5|21667.5|21652.5|100
1608645000000|2020-12-22 13:50:00|21682.5|21667.5|21682.5|21667.5|21682.5|21667.5|21667.5|21652.5|86
1608645300000|2020-12-22 13:55:00|21677.5|21662.5|21672.5|21657.5|21682.5|21667.5|21672.5|21657.5|30
1608645600000|2020-12-22 14:00:00|21667.5|21652.5|21677.5|21662.5|21677.5|21662.5|21662.5|21647.5|37
1608645900000|2020-12-22 14:05:00|21672.5|21657.5|21677.5|21662.5|21677.5|21662.5|21667.5|21652.5|26
1608646200000|2020-12-22 14:10:00|21672.5|21657.5|21682.5|21667.5|21682.5|21667.5|21672.5|21657.5|39
1608646500000|2020-12-22 14:15:00|21677.5|21662.5|21672.5|21657.5|21677.5|21662.5|21667.5|21652.5|36
1608646800000|2020-12-22 14:20:00|21677.5|21662.5|21682.5|21667.5|21687.5|21672.5|21677.5|21662.5|120
1608647100000|2020-12-22 14:25:00|21687.5|21672.5|21682.5|21667.5|21687.5|21672.5|21677.5|21662.5|38
1608647400000|2020-12-22 14:30:00|21677.5|21662.5|21657.5|21642.5|21677.5|21662.5|21647.5|21632.5|146
1608647700000|2020-12-22 14:35:00|21652.5|21637.5|21657.5|21642.5|21662.5|21647.5|21647.5|21632.5|123
1608648000000|2020-12-22 14:40:00|21652.5|21637.5|21662.5|21647.5|21672.5|21657.5|21647.5|21632.5|101
1608648300000|2020-12-22 14:45:00|21667.5|21652.5|21682.5|21667.5|21692.5|21677.5|21667.5|21652.5|108
1608648600000|2020-12-22 14:50:00|21677.5|21662.5|21677.5|21662.5|21677.5|21662.5|21667.5|21652.5|49
1608648900000|2020-12-22 14:55:00|21682.5|21667.5|21687.5|21672.5|21687.5|21672.5|21677.5|21662.5|62
1608649200000|2020-12-22 15:00:00|21682.5|21667.5|21682.5|21667.5|21692.5|21677.5|21677.5|21662.5|137
1608649500000|2020-12-22 15:05:00|21687.5|21672.5|21717.5|21702.5|21722.5|21707.5|21687.5|21672.5|149
1608649800000|2020-12-22 15:10:00|21715.9|21700.9|21675.9|21660.9|21725.9|21710.9|21660.9|21645.9|185
1608650100000|2020-12-22 15:15:00|21680.9|21665.9|21700.9|21685.9|21705.9|21690.9|21680.9|21665.9|183
1608650400000|2020-12-22 15:20:00|21705.9|21690.9|21705.9|21690.9|21705.9|21690.9|21690.9|21675.9|138
1608650700000|2020-12-22 15:25:00|21710.9|21695.9|21740.9|21725.9|21740.9|21725.9|21705.9|21690.9|233
1608651000000|2020-12-22 15:30:00|21745.9|21730.9|21775.9|21760.9|21775.9|21760.9|21740.9|21725.9|365
1608651300000|2020-12-22 15:35:00|21780.9|21765.9|21790.9|21775.9|21800.9|21785.9|21775.9|21760.9|283
1608651600000|2020-12-22 15:40:00|21795.9|21780.9|21780.9|21765.9|21795.9|21780.9|21780.9|21765.9|124
1608651900000|2020-12-22 15:45:00|21785.9|21770.9|21755.9|21740.9|21790.9|21775.9|21750.9|21735.9|192
1608652200000|2020-12-22 15:50:00|21750.9|21735.9|21760.9|21745.9|21765.9|21750.9|21745.9|21730.9|121
1608652500000|2020-12-22 15:55:00|21765.9|21750.9|21780.9|21765.9|21780.9|21765.9|21760.9|21745.9|70
1608652800000|2020-12-22 16:00:00|21785.9|21770.9|21770.9|21755.9|21790.9|21775.9|21765.9|21750.9|108
1608653100000|2020-12-22 16:05:00|21775.9|21760.9|21790.9|21775.9|21795.9|21780.9|21775.9|21760.9|154
1608653400000|2020-12-22 16:10:00|21795.9|21780.9|21790.9|21775.9|21795.9|21780.9|21790.9|21775.9|89
1608653700000|2020-12-22 16:15:00|21795.9|21780.9|21825.9|21810.9|21835.9|21820.9|21795.9|21780.9|357
1608654000000|2020-12-22 16:20:00|21820.9|21805.9|21850.9|21835.9|21850.9|21835.9|21820.9|21805.9|467
1608654300000|2020-12-22 16:25:00|21855.9|21840.9|21825.9|21810.9|21865.9|21850.9|21815.9|21800.9|625
1608654600000|2020-12-22 16:30:00|21835.9|21820.9|21850.9|21835.9|21850.9|21835.9|21810.9|21795.9|864
1608654900000|2020-12-22 16:35:00|21845.9|21830.9|21815.9|21800.9|21855.9|21840.9|21800.9|21785.9|341
1608655200000|2020-12-22 16:40:00|21810.9|21795.9|21795.9|21780.9|21810.9|21795.9|21785.9|21770.9|114
1608655500000|2020-12-22 16:45:00|21790.9|21775.9|21800.9|21785.9|21805.9|21790.9|21785.9|21770.9|43
1608655800000|2020-12-22 16:50:00|21805.9|21780.9|21805.9|21780.9|21805.9|21785.9|21795.9|21770.9|4
1608656100000|2020-12-22 16:55:00|21800.9|21785.9|21830.9|21810.9|21830.9|21810.9|21800.9|21780.9|30
1608656400000|2020-12-22 17:00:00|21825.9|21805.9|21835.9|21810.9|21840.9|21820.9|21825.9|21805.9|15
1608656700000|2020-12-22 17:05:00|21840.9|21815.9|21835.9|21810.9|21840.9|21820.9|21830.9|21810.9|10
1608657000000|2020-12-22 17:10:00|21830.9|21805.9|21825.9|21805.9|21840.9|21815.9|21815.9|21795.9|75
1608657300000|2020-12-22 17:15:00|21830.9|21810.9|21825.9|21805.9|21830.9|21810.9|21825.9|21805.9|12
1608657600000|2020-12-22 17:20:00|21820.9|21800.9|21825.9|21800.9|21825.9|21805.9|21820.9|21800.9|6
1608657900000|2020-12-22 17:25:00|21820.9|21805.9|21820.9|21800.9|21825.9|21805.9|21820.9|21800.9|18
1608658200000|2020-12-22 17:30:00|21825.9|21805.9|21835.9|21815.9|21835.9|21815.9|21820.9|21800.9|4
1608658500000|2020-12-22 17:35:00|21840.9|21810.9|21845.9|21820.9|21845.9|21825.9|21835.9|21810.9|8
1608658800000|2020-12-22 17:40:00|21840.9|21825.9|21840.9|21815.9|21845.9|21825.9|21835.9|21810.9|40
1608659100000|2020-12-22 17:45:00|21835.9|21810.9|21835.9|21815.9|21840.9|21815.9|21830.9|21810.9|1
1608659400000|2020-12-22 17:50:00|21840.9|21820.9|21840.9|21820.9|21840.9|21820.9|21835.9|21815.9|5
1608659700000|2020-12-22 17:55:00|21835.9|21815.9|21845.9|21820.9|21845.9|21820.9|21835.9|21815.9|39
1608660000000|2020-12-22 18:00:00|21840.9|21825.9|21845.9|21825.9|21845.9|21825.9|21840.9|21815.9|7
1608660300000|2020-12-22 18:05:00|21850.9|21830.9|21855.9|21830.9|21855.9|21835.9|21845.9|21830.9|8
1608660600000|2020-12-22 18:10:00|21850.9|21835.9|21855.9|21835.9|21855.9|21835.9|21850.9|21830.9|0
1608660900000|2020-12-22 18:15:00|21860.9|21840.9|21860.9|21840.9|21860.9|21840.9|21860.9|21840.9|5
1608661200000|2020-12-22 18:20:00|21865.9|21845.9|21865.9|21845.9|21870.9|21850.9|21860.9|21840.9|13
1608661500000|2020-12-22 18:25:00|21860.9|21840.9|21860.9|21840.9|21860.9|21845.9|21860.9|21840.9|1
1608661800000|2020-12-22 18:30:00|||||||||3
1608662100000|2020-12-22 18:35:00|21855.9|21835.9|21860.9|21840.9|21860.9|21840.9|21855.9|21835.9|2
1608662400000|2020-12-22 18:40:00|21855.9|21835.9|21855.9|21835.9|21860.9|21840.9|21855.9|21835.9|7
1608662700000|2020-12-22 18:45:00|21860.9|21840.9|21865.9|21840.9|21865.9|21845.9|21860.9|21840.9|2
1608663000000|2020-12-22 18:50:00|21870.9|21845.9|21875.9|21850.9|21875.9|21850.9|21870.9|21840.9|3
1608663300000|2020-12-22 18:55:00|21870.9|21855.9|21870.9|21850.9|21875.9|21855.9|21870.9|21845.9|16
1608663600000|2020-12-22 19:00:00|21875.9|21855.9|21875.9|21850.9|21875.9|21855.9|21870.9|21850.9|4
1608663900000|2020-12-22 19:05:00|21870.9|21855.9|21870.9|21850.9|21875.9|21855.9|21870.9|21850.9|4
1608664200000|2020-12-22 19:10:00|21875.9|21855.9|21875.9|21850.9|21875.9|21855.9|21870.9|21850.9|0
1608664500000|2020-12-22 19:15:00|21880.9|21855.9|21880.9|21860.9|21880.9|21860.9|21880.9|21855.9|8
1608664800000|2020-12-22 19:20:00|21885.9|21865.9|21890.9|21870.9|21895.9|21870.9|21880.9|21860.9|31
1608665100000|2020-12-22 19:25:00|21885.9||21885.9||21885.9||21885.9||2
1608665400000|2020-12-22 19:30:00|21890.9|21875.9|21890.9|21875.9|21890.9|21875.9|21890.9|21875.9|2
1608665700000|2020-12-22 19:35:00|21885.9|21870.9|21875.9|21860.9|21890.9|21875.9|21875.9|21860.9|17
1608666000000|2020-12-22 19:40:00|21870.9|21855.9|21870.9|21855.9|21870.9|21855.9|21870.9|21855.9|3
1608666300000|2020-12-22 19:45:00|21875.9|21860.9|21880.9|21865.9|21880.9|21865.9|21875.9|21860.9|5
1608666600000|2020-12-22 19:50:00|21885.9|21870.9|21885.9|21870.9|21890.9|21875.9|21885.9|21870.9|7
1608666900000|2020-12-22 19:55:00|21880.9|21865.9|21890.9|21875.9|21890.9|21875.9|21880.9|21865.9|5
1608667200000|2020-12-22 20:00:00|||||||||2
1608667500000|2020-12-22 20:05:00|21885.9|21870.9|21885.9|21870.9|21885.9|21870.9|21885.9|21870.9|3
1608667800000|2020-12-22 20:10:00|||||||||3
1608668100000|2020-12-22 20:15:00|21875.9|21860.9|21875.9|21860.9|21880.9|21865.9|21875.9|21860.9|12
1608668400000|2020-12-22 20:20:00|21885.9|21870.9|21885.9|21870.9|21885.9|21870.9|21875.9|21860.9|5
1608668700000|2020-12-22 20:25:00|21880.9|21865.9|21890.9|21875.9|21895.9|21880.9|21880.9|21865.9|37
1608669000000|2020-12-22 20:30:00|21885.9|21870.9|21885.9|21870.9|21885.9|21870.9|21880.9|21865.9|21
1608669300000|2020-12-22 20:35:00|21890.9|21875.9|21895.9|21880.9|21900.9|21885.9|21890.9|21875.9|36
1608669600000|2020-12-22 20:40:00|21900.9|21885.9|21905.9|21890.9|21905.9|21890.9|21895.9|21880.9|24
1608669900000|2020-12-22 20:45:00|21910.9|21895.9|21920.9|21905.9|21935.9|21920.9|21910.9|21895.9|47
1608670200000|2020-12-22 20:50:00|21910.9|21895.9|21915.9|21900.9|21920.9|21905.9|21910.9|21895.9|11
1608670500000|2020-12-22 20:55:00|21925.9|21910.9|21915.9|21900.9|21935.9|21920.9|21915.9|21900.9|17
1608670800000|2020-12-22 21:00:00|21933.7|21893.7|21923.9|21883.9|21945|21905|21922.6|21882.6|0
1608671100000|2020-12-22 21:05:00|21923.8|21883.8|21931.9|21891.9|21937|21897|21921.3|21881.3|0
1608671400000|2020-12-22 21:10:00|21932.2|21892.2|21929.6|21889.6|21934.5|21894.5|21925|21885|0
1608671700000|2020-12-22 21:15:00|21930.2|21890.2|21930.7|21890.7|21932.8|21892.8|21929.6|21889.6|0
1608672000000|2020-12-22 21:20:00|21930.2|21890.2|21931.2|21891.2|21932.8|21892.8|21930.2|21890.2|0
1608672300000|2020-12-22 21:25:00|21930.7|21890.7|21930.7|21890.7|21932.2|21892.2|21930.2|21890.2|0
1608672600000|2020-12-22 21:30:00|21930.9|21890.9|21955.6|21915.6|21956.9|21916.9|21928.7|21888.7|0
1608672900000|2020-12-22 21:35:00|21955.4|21915.4|21951.9|21911.9|21958.7|21918.7|21951.9|21911.9|0
1608673200000|2020-12-22 21:40:00|21952.1|21912.1|21955.6|21915.6|21956.9|21916.9|21949.3|21909.3|0
1608673500000|2020-12-22 21:45:00|21955.9|21915.9|21953.1|21913.1|21959.9|21919.9|21950.6|21910.6|0
1608673800000|2020-12-22 21:50:00|21952.9|21912.9|21954.4|21914.4|21954.4|21914.4|21948.1|21908.1|0
1608674100000|2020-12-22 21:55:00|21953.9|21913.9|21943.6|21903.6|21954.4|21914.4|21942.5|21902.5|0
1608674400000|2020-12-22 22:00:00|21944.1|21904.1|21944.6|21904.6|21945.1|21905.1|21944.1|21904.1|0
1608674700000|2020-12-22 22:05:00|21944.1|21904.1|21944.1|21904.1|21945.1|21905.1|21944.1|21904.1|0
1608675000000|2020-12-22 22:10:00|21944.6|21904.6|21944.1|21904.1|21944.6|21904.6|21944.1|21904.1|0
1608675300000|2020-12-22 22:15:00|21943.6|21903.6|21943.6|21903.6|21943.6|21903.6|21943.6|21903.6|0
1608675600000|2020-12-22 22:20:00|21943|21903|21943|21903|21943|21903|21943|21903|0
1608675900000|2020-12-22 22:25:00|21943.6|21903.6|21944.1|21904.1|21944.1|21904.1|21943.6|21903.6|0
1608676200000|2020-12-22 22:30:00|21944.6|21904.6|21944.1|21904.1|21944.6|21904.6|21944.1|21904.1|0
1608676800000|2020-12-22 22:40:00|21943.6|21903.6|21943.6|21903.6|21943.6|21903.6|21943.6|21903.6|0
1608677100000|2020-12-22 22:45:00|21944.1|21904.1|21943.6|21903.6|21944.1|21904.1|21943.6|21903.6|0
1608677400000|2020-12-22 22:50:00|21944.1|21904.1|21944.6|21904.6|21945.1|21905.1|21944.1|21904.1|0
1608677700000|2020-12-22 22:55:00|21944.1|21904.1|21944.1|21904.1|21944.1|21904.1|21943.6|21903.6|0
1608678000000|2020-12-22 23:00:00|21943.9|21903.9|21952.3|21912.3|21952.3|21912.3|21939.1|21899.1|0
1608678300000|2020-12-22 23:05:00|21952|21912|21947.4|21907.4|21952|21912|21946.1|21906.1|0
1608678600000|2020-12-22 23:10:00|21947.6|21907.6|21955.5|21915.5|21955.5|21915.5|21947.6|21907.6|0
1608678900000|2020-12-22 23:15:00|21955.2|21915.2|21951.2|21911.2|21955.5|21915.5|21948.8|21908.8|0
1608679200000|2020-12-22 23:20:00|21951.3|21911.3|21950.6|21910.6|21953.1|21913.1|21948.8|21908.8|0
1608679500000|2020-12-22 23:25:00|21950.8|21910.8|21953.1|21913.1|21956.2|21916.2|21950.6|21910.6|0
1608679800000|2020-12-22 23:30:00|21953.3|21913.3|21947.5|21907.5|21955.6|21915.6|21947.5|21907.5|0
1608680100000|2020-12-22 23:35:00|21947.6|21907.6|21955.6|21915.6|21955.6|21915.6|21947.6|21907.6|0
1608680400000|2020-12-22 23:40:00|21955.5|21915.5|21959.4|21919.4|21961.2|21921.2|21953.1|21913.1|0
1608680700000|2020-12-22 23:45:00|21959.5|21919.5|21966.4|21926.4|21971.9|21931.9|21959.4|21919.4|0
1608681000000|2020-12-22 23:50:00|21966.5|21926.5|21976.2|21936.2|21979.3|21939.3|21966.4|21926.4|0
1608681300000|2020-12-22 23:55:00|21976.3|21936.3|21978|21938|21979.3|21939.3|21972.4|21932.4|0
1608681600000|2020-12-23 00:00:00|21977.5|21937.5|21977.5|21937.5|21985.6|21945.6|21975|21935|0
1608681900000|2020-12-23 00:05:00|21977.3|21937.3|21968.1|21928.1|21977.5|21937.5|21968.1|21928.1|0
1608682200000|2020-12-23 00:10:00|21967.9|21927.9|21966|21926|21973.7|21933.7|21966|21926|0
1608682500000|2020-12-23 00:15:00|21965.9|21925.9|21969.7|21929.7|21979.6|21939.6|21963.9|21923.9|0
1608682800000|2020-12-23 00:20:00|21969.6|21929.6|21936.8|21896.8|21969.7|21929.7|21928.7|21888.7|0
1608683100000|2020-12-23 00:25:00|21937.9|21897.9|21933.5|21893.5|21961.1|21921.1|21927.6|21887.6|0
1608683400000|2020-12-23 00:30:00|21933.3|21893.3|21921.2|21881.2|21939.2|21899.2|21914.3|21874.3|0
1608683700000|2020-12-23 00:35:00|21921.3|21881.3|21912.4|21872.4|21927.3|21887.3|21908.5|21868.5|0
1608684000000|2020-12-23 00:40:00|21915.2|21875.2|21911.2|21871.2|21926.7|21886.7|21902.1|21862.1|0
1608684300000|2020-12-23 00:45:00|21911|21871|21904|21864|21926.1|21886.1|21901.1|21861.1|0
1608684600000|2020-12-23 00:50:00|21904.2|21864.2|21876.6|21836.6|21907.4|21867.4|21870.9|21830.9|0
1608684900000|2020-12-23 00:55:00|21876.5|21836.5|21851.4|21811.4|21879.3|21839.3|21824.9|21784.9|0
1608685200000|2020-12-23 01:00:00|21851.6|21811.6|21852|21812|21855.5|21815.5|21812.1|21772.1|0
1608685500000|2020-12-23 01:05:00|21851.9|21811.9|21839.5|21799.5|21855.2|21815.2|21836.5|21796.5|0
1608685800000|2020-12-23 01:10:00|21839.4|21799.4|21842.6|21802.6|21842.8|21802.8|21818|21778|0
1608686100000|2020-12-23 01:15:00|21842.5|21802.5|21861.2|21821.2|21867.5|21827.5|21842.5|21802.5|0
1608686400000|2020-12-23 01:20:00|21861.3|21821.3|21854.8|21814.8|21861.3|21821.3|21836.9|21796.9|0
1608686700000|2020-12-23 01:25:00|21854.9|21814.9|21854.5|21814.5|21866.4|21826.4|21842.8|21802.8|0
1608687000000|2020-12-23 01:30:00|21854.3|21814.3|21831.4|21791.4|21872.3|21832.3|21824.5|21784.5|0
1608687300000|2020-12-23 01:35:00|21831.5|21791.5|21849.8|21809.8|21855.9|21815.9|21831.4|21791.4|0
1608687600000|2020-12-23 01:40:00|21850|21810|21861.3|21821.3|21868.1|21828.1|21849.2|21809.2|0
1608687900000|2020-12-23 01:45:00|21861.4|21821.4|21867.6|21827.6|21867.8|21827.8|21861.3|21821.3|0
1608688200000|2020-12-23 01:50:00|21867.7|21827.7|21867.3|21827.3|21873.5|21833.5|21867.1|21827.1|0
1608688500000|2020-12-23 01:55:00|21867.2|21827.2|21849.1|21809.1|21867.4|21827.4|21849|21809|0
1608688800000|2020-12-23 02:00:00|21849|21809|21836.8|21796.8|21855|21815|21824.3|21784.3|0
1608689100000|2020-12-23 02:05:00|21836.7|21796.7|21848.5|21808.5|21848.6|21808.6|21817.8|21777.8|0
1608689400000|2020-12-23 02:10:00|21848.7|21808.7|21843.5|21803.5|21856|21816|21837.3|21797.3|0
1608689700000|2020-12-23 02:15:00|21843.4|21803.4|21816.9|21776.9|21843.7|21803.7|21816.3|21776.3|0
1608690000000|2020-12-23 02:20:00|21817|21777|21823.2|21783.2|21829.5|21789.5|21816.9|21776.9|0
1608690300000|2020-12-23 02:25:00|21823.3|21783.3|21811.9|21771.9|21828.9|21788.9|21810.8|21770.8|0
1608690600000|2020-12-23 02:30:00|21811.8|21771.8|21824.2|21784.2|21824.3|21784.3|21811.8|21771.8|0
1608690900000|2020-12-23 02:35:00|21824.1|21784.1|21813.3|21773.3|21830.5|21790.5|21813|21773|0
1608691200000|2020-12-23 02:40:00|21814.3|21774.3|21812.9|21772.9|21819|21779|21801|21761|0
1608691500000|2020-12-23 02:45:00|21812.8|21772.8|21812.9|21772.9|21818.6|21778.6|21812.5|21772.5|0
1608691800000|2020-12-23 02:50:00|21813|21773|21825.1|21785.1|21825.1|21785.1|21812.9|21772.9|0
1608692100000|2020-12-23 02:55:00|21825.4|21785.4|21830.6|21790.6|21836.6|21796.6|21825.4|21785.4|0
1608692400000|2020-12-23 03:00:00|21830.5|21790.5|21830.8|21790.8|21836.5|21796.5|21824.3|21784.3|0
1608692700000|2020-12-23 03:05:00|21830.9|21790.9|21842.6|21802.6|21842.9|21802.9|21830.6|21790.6|0
1608693000000|2020-12-23 03:10:00|21842.7|21802.7|21854.6|21814.6|21854.6|21814.6|21836.9|21796.9|0
1608693300000|2020-12-23 03:15:00|21853.5|21813.5|21867.2|21827.2|21867.2|21827.2|21848.9|21808.9|0
1608693600000|2020-12-23 03:20:00|21867.3|21827.3|21879.6|21839.6|21879.6|21839.6|21866.7|21826.7|0
1608693900000|2020-12-23 03:25:00|21879.7|21839.7|21884.2|21844.2|21888.2|21848.2|21879.3|21839.3|0
1608694200000|2020-12-23 03:30:00|21885.2|21845.2|21881.4|21841.4|21887.3|21847.3|21875.6|21835.6|0
1608694500000|2020-12-23 03:35:00|21881.3|21841.3|21887|21847|21887.1|21847.1|21881.1|21841.1|0
1608694800000|2020-12-23 03:40:00|21887.1|21847.1|21881.3|21841.3|21887.3|21847.3|21881.3|21841.3|0
1608695100000|2020-12-23 03:45:00|21880.2|21840.2|21899.5|21859.5|21899.5|21859.5|21875.7|21835.7|0
1608695400000|2020-12-23 03:50:00|21899.4|21859.4|21897.2|21857.2|21903|21863|21893.4|21853.4|0
1608695700000|2020-12-23 03:55:00|21897|21857|21896.6|21856.6|21897.5|21857.5|21896.4|21856.4|0
1608696000000|2020-12-23 04:00:00|21896.7|21856.7|21896.7|21856.7|21896.9|21856.9|21890.6|21850.6|0
1608696300000|2020-12-23 04:05:00|21896.9|21856.9|21920.5|21880.5|21920.5|21880.5|21896.4|21856.4|0
1608696600000|2020-12-23 04:10:00|21920.7|21880.7|21914.8|21874.8|21926.4|21886.4|21908.8|21868.8|0
1608696900000|2020-12-23 04:15:00|21915|21875|21918.2|21878.2|21927.3|21887.3|21912.1|21872.1|0
1608697200000|2020-12-23 04:20:00|21917.2|21877.2|21909.1|21869.1|21921.2|21881.2|21909|21869|0
1608697500000|2020-12-23 04:25:00|21909|21869|21903.1|21863.1|21909.3|21869.3|21903.1|21863.1|0
1608697800000|2020-12-23 04:30:00|21903.2|21863.2|21909.1|21869.1|21915.2|21875.2|21903.2|21863.2|0
1608698100000|2020-12-23 04:35:00|21909|21869|21903|21863|21909.1|21869.1|21900.2|21860.2|0
1608698400000|2020-12-23 04:40:00|21903.1|21863.1|21900.1|21860.1|21903.3|21863.3|21897.1|21857.1|0
1608698700000|2020-12-23 04:45:00|21902.8|21862.8|21902.9|21862.9|21903.1|21863.1|21897.1|21857.1|0
1608699000000|2020-12-23 04:50:00|21902.8|21862.8|21903|21863|21903|21863|21897.1|21857.1|0
1608699300000|2020-12-23 04:55:00|21902.8|21862.8|21902.8|21862.8|21903|21863|21897.1|21857.1|0
1608699600000|2020-12-23 05:00:00|21900.8|21860.8|21897.4|21857.4|21900.8|21860.8|21891.3|21851.3|0
1608699900000|2020-12-23 05:05:00|21898.5|21858.5|21903.1|21863.1|21903.5|21863.5|21897.1|21857.1|0
1608700200000|2020-12-23 05:10:00|21903.2|21863.2|21908.9|21868.9|21909.1|21869.1|21900.1|21860.1|0
1608700500000|2020-12-23 05:15:00|21909|21869|21901.8|21861.8|21914.5|21874.5|21901.6|21861.6|0
1608700800000|2020-12-23 05:20:00|21901.7|21861.7|21907.8|21867.8|21907.8|21867.8|21895.6|21855.6|0
1608701100000|2020-12-23 05:25:00|21906.7|21866.7|21907.6|21867.6|21910.8|21870.8|21901.9|21861.9|0
1608701400000|2020-12-23 05:30:00|21907.5|21867.5|21901|21861|21913.5|21873.5|21901|21861|0
1608701700000|2020-12-23 05:35:00|21901.2|21861.2|21897.2|21857.2|21901.5|21861.5|21897.2|21857.2|0
1608702000000|2020-12-23 05:40:00|21897|21857|21890.9|21850.9|21902.9|21862.9|21890.9|21850.9|0
1608702300000|2020-12-23 05:45:00|21890.7|21850.7|21896.9|21856.9|21897|21857|21884.9|21844.9|0
1608702600000|2020-12-23 05:50:00|21896.7|21856.7|21896.7|21856.7|21902.6|21862.6|21896.6|21856.6|0
1608702900000|2020-12-23 05:55:00|21896.6|21856.6|21903.3|21863.3|21908.7|21868.7|21890.9|21850.9|0
1608703200000|2020-12-23 06:00:00|21903.2|21863.2|21921|21881|21921.1|21881.1|21897.3|21857.3|0
1608703500000|2020-12-23 06:05:00|21921.1|21881.1|21921|21881|21926.8|21886.8|21918.1|21878.1|0
1608703800000|2020-12-23 06:10:00|21920.9|21880.9|21918.1|21878.1|21921|21881|21909.1|21869.1|0
1608704100000|2020-12-23 06:15:00|21918.2|21878.2|21927.4|21887.4|21927.6|21887.6|21915.4|21875.4|0
1608704400000|2020-12-23 06:20:00|21927.5|21887.5|21927.6|21887.6|21927.6|21887.6|21921.4|21881.4|0
1608704700000|2020-12-23 06:25:00|21927.7|21887.7|21915.9|21875.9|21927.7|21887.7|21915.7|21875.7|0
1608705000000|2020-12-23 06:30:00|21916|21876|21915.7|21875.7|21921.7|21881.7|21915.7|21875.7|0
1608705300000|2020-12-23 06:35:00|21915.8|21875.8|21916.3|21876.3|21922|21882|21915.8|21875.8|0
1608705600000|2020-12-23 06:40:00|21916.4|21876.4|21921.9|21881.9|21922.2|21882.2|21916|21876|0
1608705900000|2020-12-23 06:45:00|21920.8|21880.8|21945|21905|21945.1|21905.1|21919.1|21879.1|0
1608706200000|2020-12-23 06:50:00|21943.9|21903.9|21939.3|21899.3|21945|21905|21939.3|21899.3|0
1608706500000|2020-12-23 06:55:00|21939.4|21899.4|21945|21905|21945.1|21905.1|21933.6|21893.6|0
1608706800000|2020-12-23 07:00:00|21947.1|21907.1|21905.9|21890.9|21979.4|21939.4|21905.9|21890.9|40
1608707100000|2020-12-23 07:05:00|21900.9|21885.9|21900.9|21885.9|21905.9|21890.9|21895.9|21880.9|16
1608707400000|2020-12-23 07:10:00|21905.9|21890.9|21900.9|21885.9|21920.9|21905.9|21900.9|21885.9|33
1608707700000|2020-12-23 07:15:00|21895.9|21880.9|21910.9|21895.9|21915.9|21900.9|21895.9|21880.9|21
1608708000000|2020-12-23 07:20:00|21915.9|21900.9|21915.9|21900.9|21925.9|21910.9|21915.9|21900.9|21
1608708300000|2020-12-23 07:25:00|21910.9|21895.9|21925.9|21910.9|21930.9|21915.9|21910.9|21895.9|12
1608708600000|2020-12-23 07:30:00|21930.9|21915.9|21915.9|21900.9|21930.9|21915.9|21915.9|21900.9|6
1608708900000|2020-12-23 07:35:00|21910.9|21895.9|21895.9|21880.9|21915.9|21900.9|21895.9|21880.9|13
1608709200000|2020-12-23 07:40:00|21900.9|21885.9|21915.9|21900.9|21915.9|21900.9|21900.9|21885.9|17
1608709500000|2020-12-23 07:45:00|21910.9|21895.9|21925.9|21910.9|21935.9|21920.9|21910.9|21895.9|31
1608709800000|2020-12-23 07:50:00|21920.9|21905.9|21975.9|21960.9|21980.9|21965.9|21915.9|21900.9|111
1608710100000|2020-12-23 07:55:00|21980.9|21965.9|22000.9|21985.9|22000.9|21985.9|21960.9|21945.9|138
1608710400000|2020-12-23 08:00:00|21975.9|21960.9|21985.9|21970.9|21995.9|21980.9|21940.9|21925.9|444
1608710700000|2020-12-23 08:05:00|21980.9|21965.9|22005.9|21990.9|22005.9|21990.9|21980.9|21965.9|252
1608711000000|2020-12-23 08:10:00|22010.9|21995.9|22015.9|22000.9|22015.9|22000.9|21995.9|21980.9|261
1608711300000|2020-12-23 08:15:00|22020.9|22005.9|22005.9|21990.9|22030.9|22015.9|22000.9|21985.9|296
1608711600000|2020-12-23 08:20:00|22010.9|21995.9|22005.9|21990.9|22030.9|22015.9|22000.9|21985.9|245
1608711900000|2020-12-23 08:25:00|22010.9|21995.9|22000.9|21985.9|22020.9|22005.9|22000.9|21985.9|104
1608712200000|2020-12-23 08:30:00|21995.9|21980.9|22000.9|21985.9|22000.9|21985.9|21975.9|21960.9|140
1608712500000|2020-12-23 08:35:00|22005.9|21990.9|21960.9|21945.9|22010.9|21995.9|21960.9|21945.9|120
1608712800000|2020-12-23 08:40:00|21962|21947|21977|21962|21982|21967|21952|21937|108
1608713100000|2020-12-23 08:45:00|21972|21957|21977|21962|21987|21972|21962|21947|63
1608713400000|2020-12-23 08:50:00|21972|21957|21972|21957|21982|21967|21972|21957|63
1608713700000|2020-12-23 08:55:00|21977|21962|21982|21967|21987|21972|21972|21957|45
1608714000000|2020-12-23 09:00:00|21977|21962|21982|21967|21982|21967|21967|21952|59
1608714300000|2020-12-23 09:05:00|21987|21972|21987|21972|21992|21977|21972|21957|54
1608714600000|2020-12-23 09:10:00|21992|21977|21962|21947|21992|21977|21952|21937|61
1608714900000|2020-12-23 09:15:00|21967|21952|21952|21937|21972|21957|21952|21937|69
1608715200000|2020-12-23 09:20:00|21947|21932|21927|21912|21947|21932|21927|21912|183
1608715500000|2020-12-23 09:25:00|21932|21917|21957|21942|21957|21942|21932|21917|60
1608715800000|2020-12-23 09:30:00|21962|21947|21967|21952|21987|21972|21962|21947|98
1608716100000|2020-12-23 09:35:00|21972|21957|21952|21937|21972|21957|21947|21932|33
1608716400000|2020-12-23 09:40:00|21947|21932|21952|21937|21957|21942|21942|21927|66
1608716700000|2020-12-23 09:45:00|21947|21932|21957|21942|21967|21952|21942|21927|106
1608717000000|2020-12-23 09:50:00|21962|21947|21972|21957|21972|21957|21962|21947|42
1608717300000|2020-12-23 09:55:00|21967|21952|21947|21932|21967|21952|21942|21927|53
1608717600000|2020-12-23 10:00:00|21952|21937|21962|21947|21962|21947|21952|21937|24
1608717900000|2020-12-23 10:05:00|21967|21952|21972|21957|21972|21957|21967|21952|26
1608718200000|2020-12-23 10:10:00|21967|21952|21972|21957|21972|21957|21962|21947|28
1608718500000|2020-12-23 10:15:00|21967|21952|21982|21967|21982|21967|21967|21952|69
1608718800000|2020-12-23 10:20:00|21977|21962|21987|21972|21987|21972|21977|21962|33
1608719100000|2020-12-23 10:25:00|21982|21967|21987|21972|21997|21982|21982|21967|53
1608719400000|2020-12-23 10:30:00|21992|21977|21982|21967|21992|21977|21982|21967|58
1608719700000|2020-12-23 10:35:00|21977|21962|21987|21972|21987|21972|21972|21957|40
1608720000000|2020-12-23 10:40:00|21982|21967|21997|21982|21997|21982|21982|21967|68
1608720300000|2020-12-23 10:45:00|22002|21987|21997|21982|22007|21992|21997|21982|25
1608720600000|2020-12-23 10:50:00|22002|21987|22007|21992|22007|21992|22002|21987|51
1608720900000|2020-12-23 10:55:00|22012|21997|21997|21982|22012|21997|21997|21982|28
1608721200000|2020-12-23 11:00:00|21987|21972|21957|21942|21987|21972|21957|21942|30
1608721500000|2020-12-23 11:05:00|21962|21947|21962|21947|21967|21952|21957|21942|26
1608721800000|2020-12-23 11:10:00|21972|21957|21962|21947|21972|21957|21957|21942|32
1608722100000|2020-12-23 11:15:00|21957|21942|21957|21942|21962|21947|21952|21937|20
1608722400000|2020-12-23 11:20:00|21962|21947|21967|21952|21967|21952|21962|21947|22
1608722700000|2020-12-23 11:25:00|21972|21957|21962|21947|21972|21957|21962|21947|22
1608723000000|2020-12-23 11:30:00|21957|21942|21952|21937|21962|21947|21952|21937|54
1608723300000|2020-12-23 11:35:00|21947|21932|21947|21932|21952|21937|21932|21917|111
1608723600000|2020-12-23 11:40:00|21942|21927|21947|21932|21947|21932|21932|21917|41
1608723900000|2020-12-23 11:45:00|21942|21927|21947|21932|21947|21932|21937|21922|14
1608724200000|2020-12-23 11:50:00|21942|21927|21947|21932|21947|21932|21937|21922|23
1608724500000|2020-12-23 11:55:00|21952|21937|21962|21947|21962|21947|21947|21932|44
1608724800000|2020-12-23 12:00:00|21957|21942|21957|21942|21957|21942|21952|21937|22
1608725100000|2020-12-23 12:05:00|21962|21947|21947|21932|21962|21947|21947|21932|44
1608725400000|2020-12-23 12:10:00|21952|21937|21957|21942|21957|21942|21952|21937|11
1608725700000|2020-12-23 12:15:00|21962|21947|21957|21942|21962|21947|21957|21942|11
1608726000000|2020-12-23 12:20:00|21952|21937|21952|21937|21952|21937|21952|21937|8
1608726300000|2020-12-23 12:25:00|21947|21932|21942|21927|21947|21932|21942|21927|51
1608726600000|2020-12-23 12:30:00|21937|21922|21937|21922|21942|21927|21937|21922|44
1608726900000|2020-12-23 12:35:00|21942|21927|21942|21927|21957|21942|21942|21927|20
1608727200000|2020-12-23 12:40:00|21944.6|21929.6|21959.6|21944.6|21959.6|21944.6|21944.6|21929.6|15
1608727500000|2020-12-23 12:45:00|21954.6|21939.6|21964.6|21949.6|21964.6|21949.6|21949.6|21934.6|11
1608727800000|2020-12-23 12:50:00|21959.6|21944.6|21964.6|21949.6|21964.6|21949.6|21959.6|21944.6|24
1608728100000|2020-12-23 12:55:00|21969.6|21954.6|21979.6|21964.6|21979.6|21964.6|21969.6|21954.6|16
1608728400000|2020-12-23 13:00:00|21974.6|21959.6|21984.6|21969.6|21984.6|21969.6|21974.6|21959.6|21
1608728700000|2020-12-23 13:05:00|21979.6|21964.6|21984.6|21969.6|21989.6|21974.6|21979.6|21964.6|29
1608729000000|2020-12-23 13:10:00|21979.6|21964.6|21974.6|21959.6|21984.6|21969.6|21969.6|21954.6|42
1608729300000|2020-12-23 13:15:00|21969.6|21954.6|21969.6|21954.6|21969.6|21954.6|21964.6|21949.6|15
1608729600000|2020-12-23 13:20:00|21964.6|21949.6|21969.6|21954.6|21969.6|21954.6|21964.6|21949.6|38
1608729900000|2020-12-23 13:25:00|21964.6|21949.6|21964.6|21949.6|21964.6|21949.6|21964.6|21949.6|30
1608730200000|2020-12-23 13:30:00|21969.6|21954.6|21964.6|21949.6|21969.6|21954.6|21954.6|21939.6|42
1608730500000|2020-12-23 13:35:00|21959.6|21944.6|21989.6|21974.6|21989.6|21974.6|21959.6|21944.6|85
1608730800000|2020-12-23 13:40:00|21984.6|21969.6|21989.6|21974.6|21989.6|21974.6|21974.6|21959.6|29
1608731100000|2020-12-23 13:45:00|21994.6|21979.6|21999.6|21984.6|22009.6|21994.6|21994.6|21979.6|219
1608731400000|2020-12-23 13:50:00|21994.6|21979.6|21999.6|21984.6|21999.6|21984.6|21989.6|21974.6|23
1608731700000|2020-12-23 13:55:00|22004.6|21989.6|22004.6|21989.6|22014.6|21999.6|22004.6|21989.6|48
1608732000000|2020-12-23 14:00:00|21999.6|21984.6|22004.6|21989.6|22009.6|21994.6|21994.6|21979.6|45
1608732300000|2020-12-23 14:05:00|22009.6|21994.6|22009.6|21994.6|22019.6|22004.6|22004.6|21989.6|51
1608732600000|2020-12-23 14:10:00|22004.6|21989.6|21999.6|21984.6|22004.6|21989.6|21994.6|21979.6|34
1608732900000|2020-12-23 14:15:00|22004.6|21989.6|22014.6|21999.6|22024.6|22009.6|22004.6|21989.6|132
1608733200000|2020-12-23 14:20:00|22009.6|21994.6|22034.6|22019.6|22034.6|22019.6|22009.6|21994.6|73
1608733500000|2020-12-23 14:25:00|22039.6|22024.6|22049.6|22034.6|22059.6|22044.6|22039.6|22024.6|176
1608733800000|2020-12-23 14:30:00|22044.6|22029.6|22039.6|22024.6|22054.6|22039.6|22034.6|22019.6|195
1608734100000|2020-12-23 14:35:00|22044.6|22029.6|22049.6|22034.6|22059.6|22044.6|22039.6|22024.6|104
1608734400000|2020-12-23 14:40:00|22054.6|22039.6|22054.6|22039.6|22069.6|22054.6|22049.6|22034.6|151
1608734700000|2020-12-23 14:45:00|22059.6|22044.6|22064.6|22049.6|22064.6|22049.6|22034.6|22019.6|141
1608735000000|2020-12-23 14:50:00|22069.6|22054.6|22089.6|22074.6|22089.6|22074.6|22069.6|22054.6|160
1608735300000|2020-12-23 14:55:00|22084.6|22069.6|22094.6|22079.6|22094.6|22079.6|22074.6|22059.6|101
1608735600000|2020-12-23 15:00:00|22084.6|22069.6|22094.6|22079.6|22104.6|22089.6|22074.6|22059.6|290
1608735900000|2020-12-23 15:05:00|22104.6|22089.6|22079.6|22064.6|22114.6|22099.6|22079.6|22064.6|247
1608736200000|2020-12-23 15:10:00|22075.9|22060.9|22070.9|22055.9|22095.9|22080.9|22060.9|22045.9|158
1608736500000|2020-12-23 15:15:00|22065.9|22050.9|22030.9|22015.9|22065.9|22050.9|22020.9|22005.9|274
1608736800000|2020-12-23 15:20:00|22035.9|22020.9|22025.9|22010.9|22035.9|22020.9|22020.9|22005.9|126
1608737100000|2020-12-23 15:25:00|22030.9|22015.9|22045.9|22030.9|22050.9|22035.9|22030.9|22015.9|108
1608737400000|2020-12-23 15:30:00|22050.9|22035.9|22050.9|22035.9|22065.9|22050.9|22045.9|22030.9|118
1608737700000|2020-12-23 15:35:00|22045.9|22030.9|22060.9|22045.9|22060.9|22045.9|22045.9|22030.9|53
1608738000000|2020-12-23 15:40:00|22065.9|22050.9|22060.9|22045.9|22065.9|22050.9|22040.9|22025.9|106
1608738300000|2020-12-23 15:45:00|22065.9|22050.9|22065.9|22050.9|22070.9|22055.9|22060.9|22045.9|40
1608738600000|2020-12-23 15:50:00|22070.9|22055.9|22075.9|22060.9|22080.9|22065.9|22065.9|22050.9|74
1608738900000|2020-12-23 15:55:00|22080.9|22065.9|22115.9|22100.9|22115.9|22100.9|22080.9|22065.9|222
1608739200000|2020-12-23 16:00:00|22110.9|22095.9|22115.9|22100.9|22120.9|22105.9|22105.9|22090.9|195
1608739500000|2020-12-23 16:05:00|22120.9|22105.9|22120.9|22105.9|22140.9|22125.9|22120.9|22105.9|266
1608739800000|2020-12-23 16:10:00|22125.9|22110.9|22140.9|22125.9|22150.9|22135.9|22125.9|22110.9|155
1608740100000|2020-12-23 16:15:00|22135.9|22120.9|22150.9|22135.9|22150.9|22135.9|22130.9|22115.9|203
1608740400000|2020-12-23 16:20:00|22145.9|22130.9|22150.9|22135.9|22160.9|22145.9|22145.9|22130.9|156
1608740700000|2020-12-23 16:25:00|22155.9|22140.9|22150.9|22135.9|22170.9|22155.9|22140.9|22125.9|337
1608741000000|2020-12-23 16:30:00|22155.9|22140.9|22150.9|22135.9|22175.9|22160.9|22145.9|22130.9|919
1608741300000|2020-12-23 16:35:00|22145.9|22130.9|22125.9|22110.9|22145.9|22130.9|22125.9|22110.9|197
1608741600000|2020-12-23 16:40:00|22130.9|22115.9|22140.9|22125.9|22140.9|22125.9|22130.9|22115.9|21
1608741900000|2020-12-23 16:45:00|||||||||25
1608742200000|2020-12-23 16:50:00|22145.9|22130.9|22150.9|22125.9|22155.9|22130.9|22145.9|22125.9|5
1608742500000|2020-12-23 16:55:00|22155.9|22130.9|22155.9|22135.9|22165.9|22140.9|22155.9|22130.9|11
1608742800000|2020-12-23 17:00:00|22160.9|22140.9|22155.9|22135.9|22160.9|22140.9|22155.9|22135.9|7
1608743100000|2020-12-23 17:05:00|22150.9|22130.9|22140.9|22120.9|22155.9|22130.9|22140.9|22120.9|15
1608743400000|2020-12-23 17:10:00|22145.9|22125.9|22150.9|22130.9|22150.9|22130.9|22145.9|22125.9|4
1608743700000|2020-12-23 17:15:00|22155.9|22135.9|22145.9|22120.9|22160.9|22135.9|22145.9|22120.9|40
1608744000000|2020-12-23 17:20:00|22140.9||22140.9||22145.9||22140.9||2
1608744300000|2020-12-23 17:25:00|22135.9|22115.9|22135.9|22115.9|22140.9|22115.9|22130.9|22110.9|17
1608744600000|2020-12-23 17:30:00|22140.9|22120.9|22145.9|22125.9|22145.9|22125.9|22140.9|22120.9|13
1608744900000|2020-12-23 17:35:00|22150.9|22130.9|22155.9|22135.9|22155.9|22135.9|22150.9|22130.9|16
1608745200000|2020-12-23 17:40:00|22160.9|22140.9|22165.9|22145.9|22165.9|22145.9|22160.9|22140.9|11
1608745500000|2020-12-23 17:45:00|22170.9|22150.9|22160.9|22140.9|22170.9|22150.9|22160.9|22135.9|19
1608745800000|2020-12-23 17:50:00|22155.9|22135.9|22155.9|22135.9|22160.9|22135.9|22155.9|22135.9|5
1608746100000|2020-12-23 17:55:00|22160.9|22130.9|22155.9|22135.9|22160.9|22135.9|22150.9|22130.9|2
1608746400000|2020-12-23 18:00:00|22160.9|22130.9|22160.9|22135.9|22160.9|22140.9|22155.9|22130.9|2
1608746700000|2020-12-23 18:05:00|22155.9|22140.9|22165.9|22145.9|22165.9|22145.9|22155.9|22135.9|11
1608747000000|2020-12-23 18:10:00|22160.9|22140.9|22165.9|22145.9|22170.9|22150.9|22160.9|22140.9|3
1608747300000|2020-12-23 18:15:00|22160.9|22140.9|22160.9|22140.9|22165.9|22140.9|22160.9|22140.9|2
1608747600000|2020-12-23 18:20:00|22165.9|22145.9|22165.9|22145.9|22165.9|22145.9|22160.9|22145.9|0
1608747900000|2020-12-23 18:25:00|22170.9|22150.9|22170.9|22150.9|22170.9|22150.9|22170.9|22150.9|5
1608748200000|2020-12-23 18:30:00|22175.9|22155.9|22180.9|22160.9|22180.9|22160.9|22175.9|22150.9|12
1608748500000|2020-12-23 18:35:00|22185.9|22165.9|22190.9|22170.9|22190.9|22170.9|22180.9|22165.9|8
1608748800000|2020-12-23 18:40:00|22195.9|22175.9|22195.9|22175.9|22200.9|22175.9|22190.9|22170.9|39
1608749100000|2020-12-23 18:45:00|22190.9|22170.9|22190.9|22170.9|22195.9|22170.9|22190.9|22170.9|3
1608749400000|2020-12-23 18:50:00|22195.9|22175.9|22190.9|22170.9|22195.9|22175.9|22190.9|22170.9|8
1608749700000|2020-12-23 18:55:00|22185.9|22165.9|22190.9|22165.9|22190.9|22180.9|22185.9|22165.9|58
1608750000000|2020-12-23 19:00:00|22185.9|22170.9|22190.9|22170.9|22190.9|22170.9|22185.9|22165.9|3
1608750300000|2020-12-23 19:05:00|22185.9|22165.9|22180.9|22155.9|22190.9|22170.9|22180.9|22155.9|24
1608750600000|2020-12-23 19:10:00|22175.9|22160.9|22180.9|22160.9|22180.9|22160.9|22175.9|22160.9|12
1608750900000|2020-12-23 19:15:00|||||||||3
1608751200000|2020-12-23 19:20:00|22175.9|22155.9|22180.9|22160.9|22185.9|22160.9|22175.9|22155.9|31
1608751500000|2020-12-23 19:25:00|22175.9|22155.9|22175.9|22160.9|22180.9|22160.9|22175.9|22155.9|14
1608751800000|2020-12-23 19:30:00|||||||||18
1608752100000|2020-12-23 19:35:00|22170.9|22155.9|22170.9|22155.9|22170.9|22155.9|22170.9|22155.9|4
1608752400000|2020-12-23 19:40:00|22175.9|22160.9|22175.9|22160.9|22175.9|22160.9|22175.9|22160.9|1
1608753000000|2020-12-23 19:50:00|22170.9|22155.9|22170.9|22155.9|22170.9|22155.9|22170.9|22155.9|7
1608753300000|2020-12-23 19:55:00|22165.9|22150.9|22160.9|22145.9|22165.9|22150.9|22155.9|22140.9|19
1608753600000|2020-12-23 20:00:00|22150.9|22135.9|22150.9|22135.9|22150.9|22135.9|22150.9|22135.9|7
1608753900000|2020-12-23 20:05:00|22145.9|22130.9|22145.9|22130.9|22145.9|22130.9|22145.9|22130.9|3
1608754200000|2020-12-23 20:10:00|22155.9|22140.9|22170.9|22155.9|22170.9|22155.9|22150.9|22135.9|29
1608754500000|2020-12-23 20:15:00|22165.9|22150.9|22165.9|22150.9|22165.9|22150.9|22165.9|22150.9|1
1608754800000|2020-12-23 20:20:00|22160.9|22145.9|22150.9|22135.9|22160.9|22145.9|22150.9|22135.9|11
1608755100000|2020-12-23 20:25:00|22145.9|22130.9|22145.9|22130.9|22145.9|22130.9|22145.9|22130.9|12
1608755400000|2020-12-23 20:30:00|||||||||5
1608755700000|2020-12-23 20:35:00|22150.9|22135.9|22155.9|22140.9|22160.9|22145.9|22150.9|22135.9|20
1608756000000|2020-12-23 20:40:00|22150.9|22135.9|22155.9|22140.9|22155.9|22140.9|22150.9|22135.9|11
1608756300000|2020-12-23 20:45:00|22150.9|22135.9|22155.9|22140.9|22160.9|22145.9|22150.9|22135.9|52
1608756600000|2020-12-23 20:50:00|22150.9|22135.9|22155.9|22140.9|22155.9|22140.9|22120.9|22105.9|53
1608756900000|2020-12-23 20:55:00|22170.9|22155.9|22150.9|22135.9|22180.9|22165.9|22145.9|22130.9|26
1608757200000|2020-12-23 21:00:00|22151.2|22111.2|22146.1|22106.1|22175.4|22135.4|22143.6|22103.6|0
1608757500000|2020-12-23 21:05:00|22145.9|22105.9|22143.6|22103.6|22148.7|22108.7|22136.8|22096.8|0
1608757800000|2020-12-23 21:10:00|22143.8|22103.8|22145|22105|22154.2|22114.2|22126.2|22086.2|0
1608758100000|2020-12-23 21:15:00|22144.8|22104.8|22148.9|22108.9|22148.9|22108.9|22142.7|22102.7|0
1608758400000|2020-12-23 21:20:00|22149.4|22109.4|22151|22111|22152|22112|22145.3|22105.3|0
1608758700000|2020-12-23 21:25:00|22150.5|22110.5|22148.9|22108.9|22151|22111|22148.9|22108.9|0
1608759000000|2020-12-23 21:30:00|22149.8|22109.8|22152.3|22112.3|22153.6|22113.6|22137.4|22097.4|0
1608759300000|2020-12-23 21:35:00|22151.9|22111.9|22153.6|22113.6|22153.6|22113.6|22146.8|22106.8|0
1608759600000|2020-12-23 21:40:00|22153.8|22113.8|22159.3|22119.3|22163.6|22123.6|22153.6|22113.6|0
1608759900000|2020-12-23 21:45:00|22159.5|22119.5|22159.3|22119.3|22163.6|22123.6|22154.2|22114.2|0
1608760200000|2020-12-23 21:50:00|22159|22119|22158|22118|22161.1|22121.1|22156.8|22116.8|0
1608760500000|2020-12-23 21:55:00|22158.2|22118.2|22179|22139|22182.3|22142.3|22158|22118|0
1608760800000|2020-12-23 22:00:00|22178.5|22138.5|22176.4|22136.4|22178.5|22138.5|22174.9|22134.9|0
1608761100000|2020-12-23 22:05:00|22175.9|22135.9|22176.4|22136.4|22176.9|22136.9|22175.9|22135.9|0
1608761400000|2020-12-23 22:10:00|22176.9|22136.9|22175.9|22135.9|22176.9|22136.9|22175.9|22135.9|0
1608761700000|2020-12-23 22:15:00|22176.4|22136.4|22175.4|22135.4|22176.4|22136.4|22175.4|22135.4|0
1608762000000|2020-12-23 22:20:00|22194.8|22154.8|22194.8|22154.8|22194.8|22154.8|22194.8|22154.8|0
1608762300000|2020-12-23 22:25:00|22194.3|22154.3|22193.2|22153.2|22194.3|22154.3|22193.2|22153.2|0
1608762600000|2020-12-23 22:30:00|22193.7|22153.7|22193.2|22153.2|22193.7|22153.7|22193.2|22153.2|0
1608762900000|2020-12-23 22:35:00|22192.8|22152.8|22192.2|22152.2|22192.8|22152.8|22192.2|22152.2|0
1608763200000|2020-12-23 22:40:00|22191.7|22151.7|22192.2|22152.2|22192.8|22152.8|22191.7|22151.7|0
1608763500000|2020-12-23 22:45:00|22192.8|22152.8|22193.3|22153.3|22194.3|22154.3|22192.2|22152.2|0
1608763800000|2020-12-23 22:50:00|22193.8|22153.8|22194.3|22154.3|22194.3|22154.3|22192.8|22152.8|0
1608764100000|2020-12-23 22:55:00|22195.3|22155.3|22195.9|22155.9|22196.4|22156.4|22194.3|22154.3|0
1608764400000|2020-12-23 23:00:00|22196.9|22156.9|22197.9|22157.9|22206|22166|22191.1|22151.1|0
1608764700000|2020-12-23 23:05:00|22198|22158|22193.6|22153.6|22199.2|22159.2|22187.3|22147.3|0
1608765000000|2020-12-23 23:10:00|22193.5|22153.5|22197.9|22157.9|22200.4|22160.4|22193|22153|0
1608765300000|2020-12-23 23:15:00|22197.7|22157.7|22200.4|22160.4|22201.7|22161.7|22191.1|22151.1|0
1608765600000|2020-12-23 23:20:00|22200.3|22160.3|22201.7|22161.7|22206|22166|22199.2|22159.2|0
1608765900000|2020-12-23 23:25:00|22201.6|22161.6|22200.4|22160.4|22201.7|22161.7|22196.7|22156.7|0
1608766200000|2020-12-23 23:30:00|22200.2|22160.2|22191.3|22151.3|22200.2|22160.2|22185|22145|0
1608766500000|2020-12-23 23:35:00|22191.5|22151.5|22185|22145|22193.1|22153.1|22180.7|22140.7|0
1608766800000|2020-12-23 23:40:00|22184.9|22144.9|22180.3|22140.3|22185|22145|22175.6|22135.6|0
1608767100000|2020-12-23 23:45:00|22180.5|22140.5|22186|22146|22187.3|22147.3|22176.7|22136.7|0
1608767400000|2020-12-23 23:50:00|22186.2|22146.2|22192.8|22152.8|22194.1|22154.1|22186|22146|0
1608767700000|2020-12-23 23:55:00|22192.6|22152.6|22186.5|22146.5|22192.8|22152.8|22184|22144|0
1608768000000|2020-12-24 00:00:00|22186.3|22146.3|22194|22154|22198.9|22158.9|22180.2|22140.2|0
1608768300000|2020-12-24 00:05:00|22193.9|22153.9|22193.3|22153.3|22197.6|22157.6|22189.6|22149.6|0
1608768600000|2020-12-24 00:10:00|22193.1|22153.1|22191.4|22151.4|22200.2|22160.2|22190.8|22150.8|0
1608768900000|2020-12-24 00:15:00|22191.3|22151.3|22178.9|22138.9|22193.3|22153.3|22178.9|22138.9|0
1608769200000|2020-12-24 00:20:00|22178.7|22138.7|22180.3|22140.3|22181.5|22141.5|22175.9|22135.9|0
1608769500000|2020-12-24 00:25:00|22180.5|22140.5|22182.2|22142.2|22183.5|22143.5|22172.9|22132.9|0
1608769800000|2020-12-24 00:30:00|22182.4|22142.4|22177.9|22137.9|22183.5|22143.5|22177.9|22137.9|0
1608770100000|2020-12-24 00:35:00|22177.8|22137.8|22177.9|22137.9|22179.7|22139.7|22176.7|22136.7|0
1608770400000|2020-12-24 00:40:00|22177.8|22137.8|22181|22141|22183.5|22143.5|22176.7|22136.7|0
1608770700000|2020-12-24 00:45:00|22181.1|22141.1|22182.2|22142.2|22182.2|22142.2|22179.7|22139.7|0
1608771000000|2020-12-24 00:50:00|22182.4|22142.4|22179.7|22139.7|22182.9|22142.9|22176.7|22136.7|0
1608771300000|2020-12-24 00:55:00|22179.5|22139.5|22183.5|22143.5|22189.1|22149.1|22177.9|22137.9|0
1608771600000|2020-12-24 01:00:00|22183.7|22143.7|22206.1|22166.1|22207.4|22167.4|22177.9|22137.9|0
1608771900000|2020-12-24 01:05:00|22206|22166|22212.3|22172.3|22213.5|22173.5|22201.1|22161.1|0
1608772200000|2020-12-24 01:10:00|22212.4|22172.4|22218|22178|22218|22178|22211|22171|0
1608772500000|2020-12-24 01:15:00|22217.8|22177.8|22220.5|22180.5|22220.5|22180.5|22213.7|22173.7|0
1608772800000|2020-12-24 01:20:00|22220.3|22180.3|22222.3|22182.3|22223.7|22183.7|22217.4|22177.4|0
1608773100000|2020-12-24 01:25:00|22221.8|22181.8|22221.5|22181.5|22223.7|22183.7|22219.9|22179.9|0
1608773400000|2020-12-24 01:30:00|22221.4|22181.4|22207.9|22167.9|22221.5|22181.5|22180.5|22140.5|0
1608773700000|2020-12-24 01:35:00|22207.7|22167.7|22216|22176|22220.3|22180.3|22206.6|22166.6|0
1608774000000|2020-12-24 01:40:00|22215.7|22175.7|22215.5|22175.5|22219|22179|22212.2|22172.2|0
1608774300000|2020-12-24 01:45:00|22216|22176|22229.2|22189.2|22232.9|22192.9|22216|22176|0
1608774600000|2020-12-24 01:50:00|22229.4|22189.4|22238.3|22198.3|22239.5|22199.5|22227.9|22187.9|0
1608774900000|2020-12-24 01:55:00|22238.5|22198.5|22235.2|22195.2|22240.8|22200.8|22235.2|22195.2|0
1608775200000|2020-12-24 02:00:00|22235|22195|22237|22197|22237|22197|22232.7|22192.7|0
1608775500000|2020-12-24 02:05:00|22237.1|22197.1|22240.8|22200.8|22243.3|22203.3|22237.1|22197.1|0
1608775800000|2020-12-24 02:10:00|22240.6|22200.6|22237.8|22197.8|22240.8|22200.8|22237|22197|0
1608776100000|2020-12-24 02:15:00|22237.6|22197.6|22239.1|22199.1|22240.3|22200.3|22236.6|22196.6|0
1608776400000|2020-12-24 02:20:00|22239.3|22199.3|22242.9|22202.9|22244.6|22204.6|22239.1|22199.1|0
1608776700000|2020-12-24 02:25:00|22242.8|22202.8|22245.9|22205.9|22245.9|22205.9|22241.6|22201.6|0
1608777000000|2020-12-24 02:30:00|22246.1|22206.1|22248.4|22208.4|22249.7|22209.7|22246.1|22206.1|0
1608777300000|2020-12-24 02:35:00|22248.7|22208.7|22252.2|22212.2|22257.8|22217.8|22248.7|22208.7|0
1608777600000|2020-12-24 02:40:00|22252|22212|22240.3|22200.3|22252|22212|22240.3|22200.3|0
1608777900000|2020-12-24 02:45:00|22240.6|22200.6|22242.9|22202.9|22245.9|22205.9|22240.3|22200.3|0
1608778200000|2020-12-24 02:50:00|22242.6|22202.6|22240.3|22200.3|22242.6|22202.6|22237.8|22197.8|0
1608778500000|2020-12-24 02:55:00|22240.6|22200.6|22240.3|22200.3|22241.6|22201.6|22236.6|22196.6|0
1608778800000|2020-12-24 03:00:00|22240.6|22200.6|22242.9|22202.9|22247.2|22207.2|22240.6|22200.6|0
1608779100000|2020-12-24 03:05:00|22242.6|22202.6|22230.8|22190.8|22242.9|22202.9|22228.5|22188.5|0
1608779400000|2020-12-24 03:10:00|22229.7|22189.7|22231.4|22191.4|22236.6|22196.6|22228.3|22188.3|0
1608779700000|2020-12-24 03:15:00|22231.2|22191.2|22235.2|22195.2|22235.2|22195.2|22229.6|22189.6|0
1608780000000|2020-12-24 03:20:00|22234.9|22194.9|22233.9|22193.9|22235.2|22195.2|22229.6|22189.6|0
1608780300000|2020-12-24 03:25:00|22234.1|22194.1|22232.6|22192.6|22235.2|22195.2|22229.6|22189.6|0
1608780600000|2020-12-24 03:30:00|22232.9|22192.9|22229.6|22189.6|22233.9|22193.9|22228.3|22188.3|0
1608780900000|2020-12-24 03:35:00|22229.4|22189.4|22228.3|22188.3|22229.6|22189.6|22225.8|22185.8|0
1608781200000|2020-12-24 03:40:00|22228.2|22188.2|22229.6|22189.6|22231.4|22191.4|22227.1|22187.1|0
1608781500000|2020-12-24 03:45:00|22229.5|22189.5|22229.6|22189.6|22229.6|22189.6|22225.8|22185.8|0
1608781800000|2020-12-24 03:50:00|22229.8|22189.8|22231.4|22191.4|22231.4|22191.4|22229.6|22189.6|0
1608782100000|2020-12-24 03:55:00|22231.6|22191.6|22232.6|22192.6|22232.6|22192.6|22231.4|22191.4|0
1608782400000|2020-12-24 04:00:00|22232.5|22192.5|22228.3|22188.3|22232.6|22192.6|22228.3|22188.3|0
1608782700000|2020-12-24 04:05:00|22228.1|22188.1|22222|22182|22228.1|22188.1|22220.3|22180.3|0
1608783000000|2020-12-24 04:10:00|22221.8|22181.8|22223.3|22183.3|22224.6|22184.6|22219|22179|0
1608783300000|2020-12-24 04:15:00|22223.5|22183.5|22222|22182|22224.6|22184.6|22222|22182|0
1608783600000|2020-12-24 04:20:00|22222.3|22182.3|22227.1|22187.1|22228.3|22188.3|22222|22182|0
1608783900000|2020-12-24 04:25:00|22227.2|22187.2|22232.6|22192.6|22233.9|22193.9|22227.2|22187.2|0
1608784200000|2020-12-24 04:30:00|22232.9|22192.9|22242|22202|22243.2|22203.2|22232.9|22192.9|0
1608784500000|2020-12-24 04:35:00|22241.9|22201.9|22230.5|22190.5|22243.2|22203.2|22228.7|22188.7|0
1608784800000|2020-12-24 04:40:00|22230.3|22190.3|22228.7|22188.7|22230.5|22190.5|22227.4|22187.4|0
1608785100000|2020-12-24 04:45:00|22228.6|22188.6|22228.7|22188.7|22228.7|22188.7|22227.4|22187.4|0
1608785400000|2020-12-24 04:50:00|22228.6|22188.6|22230.5|22190.5|22231.7|22191.7|22226.1|22186.1|0
1608785700000|2020-12-24 04:55:00|22230.3|22190.3|22223.6|22183.6|22230.3|22190.3|22223.6|22183.6|0
1608786000000|2020-12-24 05:00:00|22223.7|22183.7|22215.5|22175.5|22224.9|22184.9|22211.2|22171.2|0
1608786300000|2020-12-24 05:05:00|22215.3|22175.3|22213|22173|22215.5|22175.5|22210.6|22170.6|0
1608786600000|2020-12-24 05:10:00|22212.8|22172.8|22222.4|22182.4|22222.4|22182.4|22211.2|22171.2|0
1608786900000|2020-12-24 05:15:00|22222.3|22182.3|22222.4|22182.4|22223.6|22183.6|22219.3|22179.3|0
1608787200000|2020-12-24 05:20:00|22222.3|22182.3|22228.7|22188.7|22228.7|22188.7|22221.2|22181.2|0
1608787500000|2020-12-24 05:25:00|22228.4|22188.4|22226.1|22186.1|22228.4|22188.4|22226.1|22186.1|0
1608787800000|2020-12-24 05:30:00|22226|22186|22220.6|22180.6|22226.1|22186.1|22220|22180|0
1608788100000|2020-12-24 05:35:00|22220.5|22180.5|22218.1|22178.1|22220.6|22180.6|22216.8|22176.8|0
1608788400000|2020-12-24 05:40:00|22217.8|22177.8|22214.3|22174.3|22218.1|22178.1|22213|22173|0
1608788700000|2020-12-24 05:45:00|22214.1|22174.1|22218.1|22178.1|22218.1|22178.1|22213|22173|0
1608789000000|2020-12-24 05:50:00|22218.3|22178.3|22220.6|22180.6|22222.4|22182.4|22216.8|22176.8|0
1608789300000|2020-12-24 05:55:00|22220.8|22180.8|22223|22183|22224.9|22184.9|22215.5|22175.5|0
1608789600000|2020-12-24 06:00:00|22223.1|22183.1|22226.1|22186.1|22228.7|22188.7|22222.4|22182.4|0
1608789900000|2020-12-24 06:05:00|22226|22186|22223.6|22183.6|22226.1|22186.1|22222.4|22182.4|0
1608790200000|2020-12-24 06:10:00|22223.7|22183.7|22231.7|22191.7|22231.7|22191.7|22222.4|22182.4|0
1608790500000|2020-12-24 06:15:00|22231.5|22191.5|22227|22187|22233|22193|22225.8|22185.8|0
1608790800000|2020-12-24 06:20:00|22227.3|22187.3|22231.4|22191.4|22232.6|22192.6|22227.3|22187.3|0
1608791100000|2020-12-24 06:25:00|22231.2|22191.2|22227.7|22187.7|22231.2|22191.2|22227|22187|0
1608791400000|2020-12-24 06:30:00|22227.8|22187.8|22224.1|22184.1|22230.1|22190.1|22223.3|22183.3|0
1608791700000|2020-12-24 06:35:00|22224.3|22184.3|22229.6|22189.6|22229.6|22189.6|22224.1|22184.1|0
1608792000000|2020-12-24 06:40:00|22229.5|22189.5|22232.2|22192.2|22232.2|22192.2|22227.9|22187.9|0
1608792300000|2020-12-24 06:45:00|22231.9|22191.9|22230.9|22190.9|22232.2|22192.2|22229.6|22189.6|0
1608792600000|2020-12-24 06:50:00|22231.1|22191.1|22229.5|22189.5|22232.2|22192.2|22227.9|22187.9|0
1608792900000|2020-12-24 06:55:00|22229.7|22189.7|22237.2|22197.2|22237.2|22197.2|22229.5|22189.5|0
1608793200000|2020-12-24 07:00:00|22236.9|22196.9|22232.8|22192.8|22242.2|22202.2|22232.8|22192.8|0
1608793500000|2020-12-24 07:05:00|22232.9|22192.9|22229.8|22189.8|22234.1|22194.1|22227.3|22187.3|0
1608793800000|2020-12-24 07:10:00|22230|22190|22223.1|22183.1|22234.1|22194.1|22221.9|22181.9|0
1608794100000|2020-12-24 07:15:00|22223|22183|22220.6|22180.6|22223.1|22183.1|22219.3|22179.3|0
1608794400000|2020-12-24 07:20:00|22221.1|22181.1|22221.8|22181.8|22230|22190|22220.6|22180.6|0
1608794700000|2020-12-24 07:25:00|22221.2|22181.2|22222.5|22182.5|22224.4|22184.4|22219.3|22179.3|0
1608795000000|2020-12-24 07:30:00|22222.4|22182.4|22220.6|22180.6|22225|22185|22219.3|22179.3|0
1608795300000|2020-12-24 07:35:00|22220.4|22180.4|22216.3|22176.3|22220.6|22180.6|22215|22175|0
1608795600000|2020-12-24 07:40:00|22216.4|22176.4|22224.4|22184.4|22225.7|22185.7|22216.3|22176.3|0
1608795900000|2020-12-24 07:45:00|22224.3|22184.3|22224.4|22184.4|22227.4|22187.4|22221.9|22181.9|0
1608796200000|2020-12-24 07:50:00|22224.2|22184.2|22232.5|22192.5|22232.5|22192.5|22223.1|22183.1|0
1608796500000|2020-12-24 07:55:00|22232.4|22192.4|22227.4|22187.4|22235|22195|22227.4|22187.4|0
1608796800000|2020-12-24 08:00:00|22227.2|22187.2|22201.1|22161.1|22228.7|22188.7|22198.6|22158.6|0
1608797100000|2020-12-24 08:05:00|22200.9|22160.9|22203.1|22163.1|22209.4|22169.4|22189.5|22149.5|0
1608797400000|2020-12-24 08:10:00|22203.3|22163.3|22204.1|22164.1|22205.6|22165.6|22200.1|22160.1|0
1608797700000|2020-12-24 08:15:00|22203.1|22163.1|22204.4|22164.4|22212.4|22172.4|22203.1|22163.1|0
1608798000000|2020-12-24 08:20:00|22204.6|22164.6|22206.6|22166.6|22207.8|22167.8|22202.7|22162.7|0
1608798300000|2020-12-24 08:25:00|22206.5|22166.5|22205.4|22165.4|22207.8|22167.8|22204.8|22164.8|0
1608798600000|2020-12-24 08:30:00|22205.3|22165.3|22190.4|22150.4|22205.3|22165.3|22184.8|22144.8|0
1608798900000|2020-12-24 08:35:00|22190.3|22150.3|22190.6|22150.6|22192.9|22152.9|22189.1|22149.1|0
1608799200000|2020-12-24 08:40:00|22190.5|22150.5|22184.4|22144.4|22190.6|22150.6|22183.8|22143.8|0
1608799500000|2020-12-24 08:45:00|22184.3|22144.3|22183.8|22143.8|22187.6|22147.6|22182.5|22142.5|0
1608799800000|2020-12-24 08:50:00|22184|22144|22176.1|22136.1|22185|22145|22174.3|22134.3|0
1608800100000|2020-12-24 08:55:00|22170.9|22130.9|22173.8|22133.8|22174.7|22134.7|22167|22127|0
1608800400000|2020-12-24 09:00:00|22173.7|22133.7|22179.4|22139.4|22179.4|22139.4|22170.8|22130.8|0
1608800700000|2020-12-24 09:05:00|22179.2|22139.2|22177|22137|22180.8|22140.8|22175.2|22135.2|0
1608801000000|2020-12-24 09:10:00|22177.3|22137.3|22178.3|22138.3|22180.2|22140.2|22175.8|22135.8|0
1608801300000|2020-12-24 09:15:00|22178.4|22138.4|22150.8|22110.8|22189.6|22149.6|22150.8|22110.8|0
1608801600000|2020-12-24 09:20:00|22150.9|22110.9|22102.1|22062.1|22151.5|22111.5|22076.5|22036.5|0
1608801900000|2020-12-24 09:25:00|22102.3|22062.3|22144.5|22104.5|22145.2|22105.2|22102.3|22062.3|0
1608802200000|2020-12-24 09:30:00|22144.2|22104.2|22166.4|22126.4|22170.6|22130.6|22140.8|22100.8|0
1608802500000|2020-12-24 09:35:00|22166.6|22126.6|22165.1|22125.1|22167.6|22127.6|22163.9|22123.9|0
1608802800000|2020-12-24 09:40:00|22164.9|22124.9|22157.6|22117.6|22166.4|22126.4|22157.6|22117.6|0
1608803100000|2020-12-24 09:45:00|22157.4|22117.4|22163.1|22123.1|22163.1|22123.1|22153.8|22113.8|0
1608803400000|2020-12-24 09:50:00|22163.4|22123.4|22160.1|22120.1|22164.4|22124.4|22160.1|22120.1|0
1608803700000|2020-12-24 09:55:00|22160.3|22120.3|22160.7|22120.7|22161.4|22121.4|22158.8|22118.8|0
1608804000000|2020-12-24 10:00:00|22160.6|22120.6|22163.1|22123.1|22163.1|22123.1|22157.6|22117.6|0
1608804300000|2020-12-24 10:05:00|22162.9|22122.9|22171|22131|22173.6|22133.6|22161.4|22121.4|0
1608804600000|2020-12-24 10:10:00|22170.9|22130.9|22172.3|22132.3|22173.6|22133.6|22170.4|22130.4|0
1608804900000|2020-12-24 10:15:00|22172.5|22132.5|22173.6|22133.6|22176.6|22136.6|22172.3|22132.3|0
1608805200000|2020-12-24 10:20:00|22173.7|22133.7|22171|22131|22174.8|22134.8|22171|22131|0
1608805500000|2020-12-24 10:25:00|22171.3|22131.3|22169.8|22129.8|22172.3|22132.3|22169.8|22129.8|0
1608805800000|2020-12-24 10:30:00|22170|22130|22169.8|22129.8|22171|22131|22169.8|22129.8|0
1608806100000|2020-12-24 10:35:00|22170|22130|22171|22131|22171|22131|22169.8|22129.8|0
1608806400000|2020-12-24 10:40:00|22170.9|22130.9|22175.5|22135.5|22176.6|22136.6|22170.4|22130.4|0
1608806700000|2020-12-24 10:45:00|22175.3|22135.3|22172.3|22132.3|22175.3|22135.3|22172.3|22132.3|0
1608807000000|2020-12-24 10:50:00|22172.5|22132.5|22168.5|22128.5|22173.6|22133.6|22168.5|22128.5|0
1608807300000|2020-12-24 10:55:00|22168.3|22128.3|22168.5|22128.5|22171|22131|22166.1|22126.1|0
1608807600000|2020-12-24 11:00:00|22168.7|22128.7|22164.2|22124.2|22169.8|22129.8|22164.2|22124.2|0
1608807900000|2020-12-24 11:05:00|22164|22124|22159.2|22119.2|22164|22124|22154.9|22114.9|0
1608808200000|2020-12-24 11:10:00|22159.4|22119.4|22160.4|22120.4|22160.4|22120.4|22159.2|22119.2|0
1608808800000|2020-12-24 11:20:00|22161.3|22121.3|22164.2|22124.2|22166.7|22126.7|22161.3|22121.3|0
1608809100000|2020-12-24 11:25:00|22164.4|22124.4|22157.4|22117.4|22165.5|22125.5|22156.1|22116.1|0
1608809400000|2020-12-24 11:30:00|22157.6|22117.6|22157.4|22117.4|22159.2|22119.2|22154.9|22114.9|0
1608809700000|2020-12-24 11:35:00|22157.5|22117.5|22159.2|22119.2|22160.4|22120.4|22157.4|22117.4|0
1608810000000|2020-12-24 11:40:00|22159.1|22119.1|22160.4|22120.4|22161.7|22121.7|22158|22118|0
1608810300000|2020-12-24 11:45:00|22160.7|22120.7|22161.7|22121.7|22165.5|22125.5|22159.2|22119.2|0
1608810600000|2020-12-24 11:50:00|22161.6|22121.6|22164.2|22124.2|22165.5|22125.5|22161.1|22121.1|0
1608810900000|2020-12-24 11:55:00|22164|22124|22164.2|22124.2|22165.5|22125.5|22162.3|22122.3|0
1608811200000|2020-12-24 12:00:00|22164|22124|22156.1|22116.1|22164|22124|22156.1|22116.1|0
1608811500000|2020-12-24 12:05:00|22155.9|22115.9|22156.1|22116.1|22159.2|22119.2|22153.6|22113.6|0
1608811800000|2020-12-24 12:10:00|22156.4|22116.4|22158|22118|22159.2|22119.2|22153.6|22113.6|0
1608812100000|2020-12-24 12:15:00|22158.1|22118.1|22159.2|22119.2|22159.2|22119.2|22156.1|22116.1|0
1608812400000|2020-12-24 12:20:00|22159|22119|22157.8|22117.8|22159.8|22119.8|22157.4|22117.4|0
1608812700000|2020-12-24 12:25:00|22157.6|22117.6|22156.5|22116.5|22157.8|22117.8|22155.3|22115.3|0
1608813000000|2020-12-24 12:30:00|22156.6|22116.6|22147.2|22107.2|22157.1|22117.1|22144.6|22104.6|0
1608813300000|2020-12-24 12:35:00|22146.7|22106.7|22145.2|22105.2|22147.7|22107.7|22139.6|22099.6|0
1608813600000|2020-12-24 12:40:00|22145.4|22105.4|22147.1|22107.1|22149|22109|22140.9|22100.9|0
1608813900000|2020-12-24 12:45:00|22147|22107|22151.1|22111.1|22152.9|22112.9|22146.4|22106.4|0
1608814200000|2020-12-24 12:50:00|22150.9|22110.9|22149.8|22109.8|22151.1|22111.1|22148.6|22108.6|0
1608814500000|2020-12-24 12:55:00|22150.1|22110.1|22150.5|22110.5|22156.7|22116.7|22149.8|22109.8|0
1608814800000|2020-12-24 13:00:00|22150.4|22110.4|22149.9|22109.9|22154.1|22114.1|22147.3|22107.3|0
1608815100000|2020-12-24 13:05:00|22149.7|22109.7|22147.4|22107.4|22152.5|22112.5|22147.4|22107.4|0
1608815400000|2020-12-24 13:10:00|22147.5|22107.5|22152.5|22112.5|22152.5|22112.5|22146.1|22106.1|0
1608815700000|2020-12-24 13:15:00|22152.2|22112.2|22154.2|22114.2|22156.8|22116.8|22146.1|22106.1|0
1608816000000|2020-12-24 13:20:00|22154.5|22114.5|22152.5|22112.5|22155.5|22115.5|22148.7|22108.7|0
1608816300000|2020-12-24 13:25:00|22152.7|22112.7|22152.5|22112.5|22155.5|22115.5|22152.5|22112.5|0
1608816600000|2020-12-24 13:30:00|22152.2|22112.2|22155.5|22115.5|22156.8|22116.8|22151.2|22111.2|0
1608816900000|2020-12-24 13:35:00|22155.4|22115.4|22151.2|22111.2|22155.5|22115.5|22151.2|22111.2|0
1608817200000|2020-12-24 13:40:00|22151.4|22111.4|22152.5|22112.5|22152.5|22112.5|22151.2|22111.2|0
1608817500000|2020-12-24 13:45:00|22152.2|22112.2|22147.4|22107.4|22152.2|22112.2|22144.9|22104.9|0
1608817800000|2020-12-24 13:50:00|22147.2|22107.2|22149.9|22109.9|22149.9|22109.9|22146.1|22106.1|0
1608818100000|2020-12-24 13:55:00|22150.2|22110.2|22151.2|22111.2|22151.2|22111.2|22147.4|22107.4|0
1608818400000|2020-12-24 14:00:00|22151.4|22111.4|22149.9|22109.9|22152.5|22112.5|22147.4|22107.4|0
1608818700000|2020-12-24 14:05:00|22149.7|22109.7|22143.1|22103.1|22149.9|22109.9|22143.1|22103.1|0
1608819000000|2020-12-24 14:10:00|22142.9|22102.9|22144.9|22104.9|22147.4|22107.4|22141.8|22101.8|0
1608819300000|2020-12-24 14:15:00|22145.1|22105.1|22141.8|22101.8|22147.4|22107.4|22141.8|22101.8|0
1608819600000|2020-12-24 14:20:00|22142.1|22102.1|22143.1|22103.1|22143.1|22103.1|22140.6|22100.6|0
1608819900000|2020-12-24 14:25:00|22143.3|22103.3|22146.1|22106.1|22147.4|22107.4|22143.1|22103.1|0
1608820200000|2020-12-24 14:30:00|22146.4|22106.4|22168.1|22128.1|22170.6|22130.6|22140.6|22100.6|0
1608820500000|2020-12-24 14:35:00|22167.9|22127.9|22163.3|22123.3|22172.4|22132.4|22151.9|22111.9|0
1608820800000|2020-12-24 14:40:00|22164.8|22124.8|22169.8|22129.8|22172.4|22132.4|22163|22123|0
1608821100000|2020-12-24 14:45:00|22169.2|22129.2|22153.7|22113.7|22171.1|22131.1|22151.2|22111.2|0
1608821400000|2020-12-24 14:50:00|22153.9|22113.9|22158.5|22118.5|22161|22121|22149.1|22109.1|0
1608821700000|2020-12-24 14:55:00|22158.7|22118.7|22165.3|22125.3|22167.2|22127.2|22155.4|22115.4|0
1608822000000|2020-12-24 15:00:00|22165.5|22125.5|22161|22121|22166.5|22126.5|22157.2|22117.2|0
1608822300000|2020-12-24 15:05:00|22160.9|22120.9|22165.3|22125.3|22172.8|22132.8|22157.2|22117.2|0
1608822600000|2020-12-24 15:10:00|22165.1|22125.1|22151.5|22111.5|22171.6|22131.6|22151.5|22111.5|0
1608822900000|2020-12-24 15:15:00|22151.3|22111.3|22155.3|22115.3|22156.6|22116.6|22150.3|22110.3|0
1608823200000|2020-12-24 15:20:00|22155.5|22115.5|22160.9|22120.9|22162.8|22122.8|22155.3|22115.3|0
1608823500000|2020-12-24 15:25:00|22160.7|22120.7|22162.1|22122.1|22164.7|22124.7|22159.6|22119.6|0
1608823800000|2020-12-24 15:30:00|22162|22122|22165.9|22125.9|22167.7|22127.7|22157.8|22117.8|0
1608824100000|2020-12-24 15:35:00|22165.8|22125.8|22155.3|22115.3|22165.9|22125.9|22154.1|22114.1|0
1608824400000|2020-12-24 15:40:00|22155.5|22115.5|22152.8|22112.8|22157.8|22117.8|22151.5|22111.5|0
1608824700000|2020-12-24 15:45:00|22152.6|22112.6|22150.3|22110.3|22152.8|22112.8|22140.4|22100.4|0
1608825000000|2020-12-24 15:50:00|22150.2|22110.2|22148.5|22108.5|22152.8|22112.8|22146|22106|0
1608825300000|2020-12-24 15:55:00|22148.4|22108.4|22139.2|22099.2|22148.5|22108.5|22137.3|22097.3|0
1608825600000|2020-12-24 16:00:00|22138.9|22098.9|22165.2|22125.2|22165.2|22125.2|22132.7|22092.7|0
1608825900000|2020-12-24 16:05:00|22164.9|22124.9|22168.9|22128.9|22168.9|22128.9|22162.1|22122.1|0
1608826200000|2020-12-24 16:10:00|22169|22129|22174.7|22134.7|22178.3|22138.3|22168.9|22128.9|0
1608826500000|2020-12-24 16:15:00|22175.8|22135.8|22165.2|22125.2|22177|22137|22165.2|22125.2|0
1608826800000|2020-12-24 16:20:00|22165.3|22125.3|22162.1|22122.1|22173.2|22133.2|22162.1|22122.1|0
1608827100000|2020-12-24 16:25:00|22162.3|22122.3|22150.2|22110.2|22165.2|22125.2|22150.2|22110.2|0
1608827400000|2020-12-24 16:30:00|22150|22110|22158.3|22118.3|22158.3|22118.3|22139.6|22099.6|0
1608827700000|2020-12-24 16:35:00|22158.1|22118.1|22151.5|22111.5|22159.6|22119.6|22150.2|22110.2|0
1608828000000|2020-12-24 16:40:00|22151.3|22111.3|22149|22109|22157.1|22117.1|22147.7|22107.7|0
1608828300000|2020-12-24 16:45:00|22148.8|22108.8|22138.4|22098.4|22150.2|22110.2|22135.3|22095.3|0
1608828600000|2020-12-24 16:50:00|22138.6|22098.6|22144.7|22104.7|22146.5|22106.5|22131.6|22091.6|0
1608828900000|2020-12-24 16:55:00|22144.5|22104.5|22144.7|22104.7|22144.7|22104.7|22139.6|22099.6|0
1608829200000|2020-12-24 17:00:00|22144|22104|22124.1|22084.1|22144|22104|22123.5|22083.5|0
1608829500000|2020-12-24 17:05:00|22124|22084|22139.6|22099.6|22144.7|22104.7|22123.5|22083.5|0
1608829800000|2020-12-24 17:10:00|22139.9|22099.9|22150.2|22110.2|22155.8|22115.8|22139.9|22099.9|0
1608830100000|2020-12-24 17:15:00|22150|22110|22139.6|22099.6|22150.2|22110.2|22138.4|22098.4|0
1608830400000|2020-12-24 17:20:00|22139.9|22099.9|22142.2|22102.2|22146.5|22106.5|22132.8|22092.8|0
1608830700000|2020-12-24 17:25:00|22142.4|22102.4|22162.3|22122.3|22162.3|22122.3|22142.4|22102.4|0
1608831000000|2020-12-24 17:30:00|22162.5|22122.5|22174.7|22134.7|22175.9|22135.9|22161|22121|0
1608831300000|2020-12-24 17:35:00|22174.5|22134.5|22169.1|22129.1|22175.9|22135.9|22166.6|22126.6|0
1608831600000|2020-12-24 17:40:00|22168.9|22128.9|22169.1|22129.1|22172.2|22132.2|22161|22121|0
1608831900000|2020-12-24 17:45:00|22168.9|22128.9|22185.3|22145.3|22185.3|22145.3|22166.6|22126.6|0
1608832200000|2020-12-24 17:50:00|22185.7|22145.7|22186.4|22146.4|22197.2|22157.2|22184.7|22144.7|0
1608832500000|2020-12-24 17:55:00|22186.6|22146.6|22205.1|22165.1|22205.1|22165.1|22183.8|22143.8|0
1608832800000|2020-12-24 18:00:00|22205.3|22165.3|22197|22157|22207.6|22167.6|22190.7|22150.7|0
1608833100000|2020-12-24 18:05:00|22197.2|22157.2|22201.3|22161.3|22205.1|22165.1|22195.7|22155.7|0
1608833400000|2020-12-24 18:10:00|22201.5|22161.5|22191.9|22151.9|22205.1|22165.1|22191.9|22151.9|0
1609110000000|2020-12-27 23:00:00|22149.7|22109.7|22162.3|22122.3|22163.5|22123.5|22135|22095|0
1609110300000|2020-12-27 23:05:00|22162.7|22122.7|22194|22154|22196.6|22156.6|22162.7|22122.7|0
1609110600000|2020-12-27 23:10:00|22194.2|22154.2|22225.6|22185.6|22229.3|22189.3|22194.2|22154.2|0
1609110900000|2020-12-27 23:15:00|22225.7|22185.7|22217.5|22177.5|22241.4|22201.4|22215.6|22175.6|0
1609111200000|2020-12-27 23:20:00|22217.3|22177.3|22253.1|22213.1|22274.1|22234.1|22210.7|22170.7|0
1609111500000|2020-12-27 23:25:00|22253.7|22213.7|22265.5|22225.5|22284.8|22244.8|22253.1|22213.1|0
1609111800000|2020-12-27 23:30:00|22265.4|22225.4|22260.6|22220.6|22268.7|22228.7|22253.1|22213.1|0
1609112100000|2020-12-27 23:35:00|22260.7|22220.7|22268|22228|22269.3|22229.3|22259.9|22219.9|0
1609112400000|2020-12-27 23:40:00|22267.9|22227.9|22258.7|22218.7|22268|22228|22254.4|22214.4|0
1609112700000|2020-12-27 23:45:00|22258.8|22218.8|22251.2|22211.2|22259.3|22219.3|22248.1|22208.1|0
1609113000000|2020-12-27 23:50:00|22251.1|22211.1|22255.6|22215.6|22255.6|22215.6|22249.3|22209.3|0
1609113300000|2020-12-27 23:55:00|22255.5|22215.5|22258.1|22218.1|22258.7|22218.7|22250.6|22210.6|0
1609113600000|2020-12-28 00:00:00|22258.2|22218.2|22259.9|22219.9|22270.6|22230.6|22258.1|22218.1|0
1609113900000|2020-12-28 00:05:00|22259.8|22219.8|22246.9|22206.9|22259.9|22219.9|22245|22205|0
1609114200000|2020-12-28 00:10:00|22247|22207|22219.1|22179.1|22249.3|22209.3|22219.1|22179.1|0
1609114500000|2020-12-28 00:15:00|22218.9|22178.9|22195.5|22155.5|22238.5|22198.5|22174.5|22134.5|0
1609114800000|2020-12-28 00:20:00|22195.4|22155.4|22215.7|22175.7|22221.5|22181.5|22192.7|22152.7|0
1609115100000|2020-12-28 00:25:00|22216|22176|22234.4|22194.4|22240.4|22200.4|22216|22176|0
1609115400000|2020-12-28 00:30:00|22234.7|22194.7|22228.4|22188.4|22247.2|22207.2|22216.9|22176.9|0
1609115700000|2020-12-28 00:35:00|22228.3|22188.3|22236.9|22196.9|22251.1|22211.1|22228.3|22188.3|0
1609116000000|2020-12-28 00:40:00|22234.1|22194.1|22246.4|22206.4|22252.5|22212.5|22234.1|22194.1|0
1609116300000|2020-12-28 00:45:00|22246.5|22206.5|22240.6|22200.6|22252.5|22212.5|22240.6|22200.6|0
1609116600000|2020-12-28 00:50:00|22240.7|22200.7|22246.3|22206.3|22246.4|22206.4|22234.4|22194.4|0
1609116900000|2020-12-28 00:55:00|22246.4|22206.4|22252.3|22212.3|22252.3|22212.3|22240.3|22200.3|0
1609117200000|2020-12-28 01:00:00|22252.5|22212.5|22238.5|22198.5|22253.4|22213.4|22235.1|22195.1|0
1609117500000|2020-12-28 01:05:00|22237.4|22197.4|22242.7|22202.7|22243|22203|22229.9|22189.9|0
1609117800000|2020-12-28 01:10:00|22242.9|22202.9|22246|22206|22249.3|22209.3|22231.2|22191.2|0
1609118100000|2020-12-28 01:15:00|22247|22207|22223.1|22183.1|22248.9|22208.9|22214.1|22174.1|0
1609118400000|2020-12-28 01:20:00|22222|22182|22226.7|22186.7|22229.5|22189.5|22208.5|22168.5|0
1609118700000|2020-12-28 01:25:00|22226.6|22186.6|22232.3|22192.3|22232.4|22192.4|22226.1|22186.1|0
1609119000000|2020-12-28 01:30:00|22232.2|22192.2|22243.5|22203.5|22243.8|22203.8|22226.4|22186.4|0
1609119300000|2020-12-28 01:35:00|22243.3|22203.3|22249.9|22209.9|22249.9|22209.9|22237.7|22197.7|0
1609119600000|2020-12-28 01:40:00|22250.1|22210.1|22250.4|22210.4|22255.9|22215.9|22244.4|22204.4|0
1609119900000|2020-12-28 01:45:00|22250.3|22210.3|22239.1|22199.1|22250.4|22210.4|22238.7|22198.7|0
1609120200000|2020-12-28 01:50:00|22239.2|22199.2|22233.6|22193.6|22239.4|22199.4|22233.2|22193.2|0
1609120500000|2020-12-28 01:55:00|22233.7|22193.7|22233.8|22193.8|22239.4|22199.4|22227.8|22187.8|0
1609120800000|2020-12-28 02:00:00|22233.9|22193.9|22228.2|22188.2|22234.2|22194.2|22227.9|22187.9|0
1609121100000|2020-12-28 02:05:00|22228.3|22188.3|22228.1|22188.1|22234.1|22194.1|22228.1|22188.1|0
1609121400000|2020-12-28 02:10:00|22228.2|22188.2|22233.7|22193.7|22233.9|22193.9|22222.1|22182.1|0
1609121700000|2020-12-28 02:15:00|22233.8|22193.8|22243.5|22203.5|22243.5|22203.5|22233.8|22193.8|0
1609122000000|2020-12-28 02:20:00|22243.6|22203.6|22261.6|22221.6|22261.7|22221.7|22243.3|22203.3|0
1609122300000|2020-12-28 02:25:00|22265.5|22225.5|22253.3|22213.3|22265.5|22225.5|22253.2|22213.2|0
1609122600000|2020-12-28 02:30:00|22253.4|22213.4|22265.3|22225.3|22265.6|22225.6|22247.8|22207.8|0
1609122900000|2020-12-28 02:35:00|22265.2|22225.2|22265.2|22225.2|22265.3|22225.3|22259.6|22219.6|0
1609123200000|2020-12-28 02:40:00|22265.3|22225.3|22265|22225|22265.5|22225.5|22264.9|22224.9|0
1609123500000|2020-12-28 02:45:00|22264.9|22224.9|22275.4|22235.4|22275.6|22235.6|22264.9|22224.9|0
1609123800000|2020-12-28 02:50:00|22275.6|22235.6|22270.3|22230.3|22276.3|22236.3|22269.9|22229.9|0
1609124100000|2020-12-28 02:55:00|22271.4|22231.4|22275.3|22235.3|22276|22236|22269.6|22229.6|0
1609124400000|2020-12-28 03:00:00|22275.4|22235.4|22288.1|22248.1|22294|22254|22275.3|22235.3|0
1609124700000|2020-12-28 03:05:00|22287.9|22247.9|22288.1|22248.1|22294.3|22254.3|22282.3|22242.3|0
1609125000000|2020-12-28 03:10:00|22288|22248|22299.3|22259.3|22299.3|22259.3|22282.1|22242.1|0
1609125300000|2020-12-28 03:15:00|22299.5|22259.5|22293.8|22253.8|22299.6|22259.6|22293.5|22253.5|0
1609125600000|2020-12-28 03:20:00|22294|22254|22288.6|22248.6|22294.1|22254.1|22276.7|22236.7|0
1609125900000|2020-12-28 03:25:00|22288.7|22248.7|22288.3|22248.3|22294.7|22254.7|22288.3|22248.3|0
1609126200000|2020-12-28 03:30:00|22286.2|22246.2|22299.6|22259.6|22299.9|22259.9|22282.7|22242.7|0
1609126500000|2020-12-28 03:35:00|22299.5|22259.5|22299|22259|22305.2|22265.2|22299|22259|0
1609126800000|2020-12-28 03:40:00|22298.9|22258.9|22298.6|22258.6|22298.9|22258.9|22293|22253|0
1609127100000|2020-12-28 03:45:00|22298.7|22258.7|22293|22253|22304.6|22264.6|22292.9|22252.9|0
1609127400000|2020-12-28 03:50:00|22293.1|22253.1|22293.3|22253.3|22293.3|22253.3|22287.5|22247.5|0
1609127700000|2020-12-28 03:55:00|22293.2|22253.2|22287.8|22247.8|22299|22259|22287.8|22247.8|0
1609128000000|2020-12-28 04:00:00|22287.7|22247.7|22275.8|22235.8|22287.8|22247.8|22275.8|22235.8|0
1609128300000|2020-12-28 04:05:00|22275.9|22235.9|22275.7|22235.7|22281.7|22241.7|22275.7|22235.7|0
1609128600000|2020-12-28 04:10:00|22275.5|22235.5|22275.2|22235.2|22275.5|22235.5|22275.2|22235.2|0
1609128900000|2020-12-28 04:15:00|22275.4|22235.4|22275.5|22235.5|22281.4|22241.4|22275.2|22235.2|0
1609129200000|2020-12-28 04:20:00|22275.7|22235.7|22275.4|22235.4|22275.7|22235.7|22275.4|22235.4|0
1609129500000|2020-12-28 04:25:00|22275.5|22235.5|22275.7|22235.7|22275.8|22235.8|22272.8|22232.8|0
1609129800000|2020-12-28 04:30:00|22275.8|22235.8|22281.4|22241.4|22281.5|22241.5|22275.7|22235.7|0
1609130100000|2020-12-28 04:35:00|22281.2|22241.2|22281.4|22241.4|22281.5|22241.5|22281.2|22241.2|0
1609130400000|2020-12-28 04:40:00|22282.4|22242.4|22287.1|22247.1|22287.2|22247.2|22281.2|22241.2|0
1609130700000|2020-12-28 04:45:00|22287.2|22247.2|22287.7|22247.7|22287.8|22247.8|22281.5|22241.5|0
1609131000000|2020-12-28 04:50:00|22287.5|22247.5|22287.5|22247.5|22287.5|22247.5|22282|22242|0
1609131300000|2020-12-28 04:55:00|22286.5|22246.5|22281.2|22241.2|22286.5|22246.5|22275.8|22235.8|0
1609131600000|2020-12-28 05:00:00|22281.5|22241.5|22275.8|22235.8|22281.5|22241.5|22275.6|22235.6|0
1609132200000|2020-12-28 05:10:00|22275.6|22235.6|22287|22247|22287|22247|22275.5|22235.5|0
1609132500000|2020-12-28 05:15:00|22289.1|22249.1|22287.3|22247.3|22292.6|22252.6|22287|22247|0
1609132800000|2020-12-28 05:20:00|22288.4|22248.4|22287.3|22247.3|22293|22253|22287.2|22247.2|0
1609133100000|2020-12-28 05:25:00|22287.5|22247.5|22287.5|22247.5|22287.5|22247.5|22287.3|22247.3|0
1609133400000|2020-12-28 05:30:00|22287.4|22247.4|22287.5|22247.5|22287.5|22247.5|22281.5|22241.5|0
1609133700000|2020-12-28 05:35:00|22287.6|22247.6|22287.2|22247.2|22287.8|22247.8|22287.2|22247.2|0
1609134000000|2020-12-28 05:40:00|22285.1|22245.1|22275.2|22235.2|22285.1|22245.1|22275.2|22235.2|0
1609134300000|2020-12-28 05:45:00|22274.7|22234.7|22274.6|22234.6|22274.7|22234.7|22274.4|22234.4|0
1609134600000|2020-12-28 05:50:00|22274.4|22234.4|22274.7|22234.7|22274.9|22234.9|22274.4|22234.4|0
1609134900000|2020-12-28 05:55:00|22274.6|22234.6|22275.5|22235.5|22276.6|22236.6|22274.6|22234.6|0
1609135200000|2020-12-28 06:00:00|22277.6|22237.6|22275.2|22235.2|22281.2|22241.2|22275.2|22235.2|0
1609135500000|2020-12-28 06:05:00|22275.3|22235.3|22254.9|22214.9|22275.3|22235.3|22252.1|22212.1|0
1609135800000|2020-12-28 06:10:00|22253.9|22213.9|22255.3|22215.3|22258.3|22218.3|22252.1|22212.1|0
1609136100000|2020-12-28 06:15:00|22254.3|22214.3|22258|22218|22258.1|22218.1|22252.1|22212.1|0
1609136400000|2020-12-28 06:20:00|22258.1|22218.1|22258.1|22218.1|22264.1|22224.1|22258|22218|0
1609136700000|2020-12-28 06:25:00|22258|22218|22264|22224|22264.1|22224.1|22258|22218|0
1609137000000|2020-12-28 06:30:00|22263.9|22223.9|22258.9|22218.9|22264|22224|22257.8|22217.8|0
1609137300000|2020-12-28 06:35:00|22258.7|22218.7|22275.8|22235.8|22275.8|22235.8|22258.7|22218.7|0
1609137600000|2020-12-28 06:40:00|22275.9|22235.9|22275.7|22235.7|22281.2|22241.2|22273|22233|0
1609137900000|2020-12-28 06:45:00|22275.8|22235.8|22275.8|22235.8|22276.1|22236.1|22275.5|22235.5|0
1609138200000|2020-12-28 06:50:00|22275.7|22235.7|22264.4|22224.4|22275.8|22235.8|22264.4|22224.4|0
1609138500000|2020-12-28 06:55:00|22265.4|22225.4|22279.5|22239.5|22281.3|22241.3|22264.4|22224.4|0
1609138800000|2020-12-28 07:00:00|22279.8|22239.8|22310.9|22295.9|22325.9|22310.9|22274.3|22234.3|149
1609139100000|2020-12-28 07:05:00|22305.9|22290.9|22310.9|22295.9|22320.9|22305.9|22305.9|22290.9|59
1609139400000|2020-12-28 07:10:00|22305.9|22290.9|22300.9|22285.9|22305.9|22290.9|22300.9|22285.9|35
1609139700000|2020-12-28 07:15:00|22310.9|22295.9|22320.9|22305.9|22320.9|22305.9|22300.9|22285.9|43
1609140000000|2020-12-28 07:20:00|22325.9|22310.9|22320.9|22305.9|22325.9|22310.9|22315.9|22300.9|42
1609140300000|2020-12-28 07:25:00|22325.9|22310.9|22310.9|22295.9|22330.9|22315.9|22310.9|22295.9|31
1609140600000|2020-12-28 07:30:00|22315.9|22300.9|22310.9|22295.9|22320.9|22305.9|22305.9|22290.9|41
1609140900000|2020-12-28 07:35:00|22315.9|22300.9|22315.9|22300.9|22320.9|22305.9|22315.9|22300.9|11
1609141200000|2020-12-28 07:40:00|22320.9|22305.9|22325.9|22310.9|22325.9|22310.9|22305.9|22290.9|35
1609141500000|2020-12-28 07:45:00|22320.9|22305.9|22320.9|22305.9|22320.9|22305.9|22315.9|22300.9|19
1609141800000|2020-12-28 07:50:00|22325.9|22310.9|22325.9|22310.9|22325.9|22310.9|22325.9|22310.9|14
1609142100000|2020-12-28 07:55:00|22320.9|22305.9|22320.9|22305.9|22325.9|22310.9|22315.9|22300.9|22
1609142400000|2020-12-28 08:00:00|22325.9|22310.9|22315.9|22300.9|22330.9|22315.9|22310.9|22295.9|257
1609142700000|2020-12-28 08:05:00|22320.9|22305.9|22290.9|22275.9|22320.9|22305.9|22280.9|22265.9|288
1609143000000|2020-12-28 08:10:00|22300.9|22285.9|22295.9|22280.9|22305.9|22290.9|22290.9|22275.9|187
1609143300000|2020-12-28 08:15:00|22300.9|22285.9|22290.9|22275.9|22300.9|22285.9|22285.9|22270.9|121
1609143600000|2020-12-28 08:20:00|22295.9|22280.9|22330.9|22315.9|22340.9|22325.9|22295.9|22280.9|209
1609143900000|2020-12-28 08:25:00|22325.9|22310.9|22345.9|22330.9|22350.9|22335.9|22320.9|22305.9|164
1609144200000|2020-12-28 08:30:00|22350.9|22335.9|22340.9|22325.9|22365.9|22350.9|22340.9|22325.9|155
1609144500000|2020-12-28 08:35:00|22345.9|22330.9|22320.9|22305.9|22350.9|22335.9|22315.9|22300.9|210
1609144800000|2020-12-28 08:40:00|22318.7|22303.7|22303.7|22288.7|22323.7|22308.7|22293.7|22278.7|196
1609145100000|2020-12-28 08:45:00|22308.7|22293.7|22318.7|22303.7|22323.7|22308.7|22293.7|22278.7|89
1609145400000|2020-12-28 08:50:00|22323.7|22308.7|22308.7|22293.7|22323.7|22308.7|22288.7|22273.7|82
1609145700000|2020-12-28 08:55:00|22313.7|22298.7|22343.7|22328.7|22343.7|22328.7|22313.7|22298.7|114
1609146000000|2020-12-28 09:00:00|22338.7|22323.7|22338.7|22323.7|22348.7|22333.7|22328.7|22313.7|143
1609146300000|2020-12-28 09:05:00|22343.7|22328.7|22338.7|22323.7|22348.7|22333.7|22338.7|22323.7|55
1609146600000|2020-12-28 09:10:00|22333.7|22318.7|22338.7|22323.7|22348.7|22333.7|22333.7|22318.7|56
1609146900000|2020-12-28 09:15:00|22333.7|22318.7|22343.7|22328.7|22348.7|22333.7|22333.7|22318.7|128
1609147200000|2020-12-28 09:20:00|22348.7|22333.7|22348.7|22333.7|22353.7|22338.7|22333.7|22318.7|109
1609147500000|2020-12-28 09:25:00|22343.7|22328.7|22328.7|22313.7|22353.7|22338.7|22328.7|22313.7|66
1609147800000|2020-12-28 09:30:00|22333.7|22318.7|22338.7|22323.7|22343.7|22328.7|22323.7|22308.7|68
1609148100000|2020-12-28 09:35:00|22333.7|22318.7|22318.7|22303.7|22333.7|22318.7|22318.7|22303.7|50
1609148400000|2020-12-28 09:40:00|22313.7|22298.7|22333.7|22318.7|22333.7|22318.7|22313.7|22298.7|66
1609148700000|2020-12-28 09:45:00|22328.7|22313.7|22343.7|22328.7|22343.7|22328.7|22328.7|22313.7|94
1609149000000|2020-12-28 09:50:00|22338.7|22323.7|22348.7|22333.7|22348.7|22333.7|22338.7|22323.7|123
1609149300000|2020-12-28 09:55:00|22343.7|22328.7|22343.7|22328.7|22348.7|22333.7|22333.7|22318.7|47
1609149600000|2020-12-28 10:00:00|22338.7|22323.7|22323.7|22308.7|22338.7|22323.7|22323.7|22308.7|37
1609149900000|2020-12-28 10:05:00|22328.7|22313.7|22323.7|22308.7|22333.7|22318.7|22323.7|22308.7|49
1609150200000|2020-12-28 10:10:00|22318.7|22303.7|22313.7|22298.7|22318.7|22303.7|22308.7|22293.7|69
1609150500000|2020-12-28 10:15:00|22308.7|22293.7|22303.7|22288.7|22313.7|22298.7|22298.7|22283.7|78
1609150800000|2020-12-28 10:20:00|22298.7|22283.7|22288.7|22273.7|22298.7|22283.7|22288.7|22273.7|63
1609151100000|2020-12-28 10:25:00|22293.7|22278.7|22293.7|22278.7|22298.7|22283.7|22283.7|22268.7|74
1609151400000|2020-12-28 10:30:00|22298.7|22283.7|22313.7|22298.7|22323.7|22308.7|22288.7|22273.7|84
1609151700000|2020-12-28 10:35:00|22318.7|22303.7|22308.7|22293.7|22318.7|22303.7|22308.7|22293.7|43
1609152000000|2020-12-28 10:40:00|22303.7|22288.7|22318.7|22303.7|22318.7|22303.7|22303.7|22288.7|102
1609152300000|2020-12-28 10:45:00|22313.7|22298.7|22313.7|22298.7|22318.7|22303.7|22313.7|22298.7|67
1609152600000|2020-12-28 10:50:00|22308.7|22293.7|22308.7|22293.7|22313.7|22298.7|22308.7|22293.7|28
1609152900000|2020-12-28 10:55:00|22313.7|22298.7|22303.7|22288.7|22313.7|22298.7|22303.7|22288.7|38
1609153200000|2020-12-28 11:00:00|22298.7|22283.7|22293.7|22278.7|22298.7|22283.7|22293.7|22278.7|28
1609153500000|2020-12-28 11:05:00|22298.7|22283.7|22288.7|22273.7|22298.7|22283.7|22288.7|22273.7|23
1609153800000|2020-12-28 11:10:00|22293.7|22278.7|22308.7|22293.7|22313.7|22298.7|22293.7|22278.7|71
1609154100000|2020-12-28 11:15:00|22313.7|22298.7|22303.7|22288.7|22313.7|22298.7|22303.7|22288.7|51
1609154400000|2020-12-28 11:20:00|22308.7|22293.7|22323.7|22308.7|22323.7|22308.7|22303.7|22288.7|79
1609154700000|2020-12-28 11:25:00|22328.7|22313.7|22333.7|22318.7|22333.7|22318.7|22323.7|22308.7|70
1609155000000|2020-12-28 11:30:00|22328.7|22313.7|22328.7|22313.7|22328.7|22313.7|22328.7|22313.7|29
1609155300000|2020-12-28 11:35:00|22323.7|22308.7|22333.7|22318.7|22333.7|22318.7|22323.7|22308.7|48
1609155600000|2020-12-28 11:40:00|22328.7|22313.7|22328.7|22313.7|22333.7|22318.7|22328.7|22313.7|16
1609155900000|2020-12-28 11:45:00|22323.7|22308.7|22318.7|22303.7|22323.7|22308.7|22318.7|22303.7|26
1609156200000|2020-12-28 11:50:00|22323.7|22308.7|22328.7|22313.7|22328.7|22313.7|22323.7|22308.7|19
1609156500000|2020-12-28 11:55:00|22333.7|22318.7|22343.7|22328.7|22343.7|22328.7|22333.7|22318.7|16
1609156800000|2020-12-28 12:00:00|22338.7|22323.7|22338.7|22323.7|22348.7|22333.7|22338.7|22323.7|91
1609157100000|2020-12-28 12:05:00|22333.7|22318.7|22318.7|22303.7|22333.7|22318.7|22318.7|22303.7|12
1609157400000|2020-12-28 12:10:00|22323.7|22308.7|22323.7|22308.7|22323.7|22308.7|22323.7|22308.7|22
1609157700000|2020-12-28 12:15:00|22328.7|22313.7|22328.7|22313.7|22328.7|22313.7|22328.7|22313.7|17
1609158000000|2020-12-28 12:20:00|22333.7|22318.7|22338.7|22323.7|22338.7|22323.7|22328.7|22313.7|47
1609158300000|2020-12-28 12:25:00|22333.7|22318.7|22328.7|22313.7|22333.7|22318.7|22328.7|22313.7|13
1609158600000|2020-12-28 12:30:00|22333.7|22318.7|22323.7|22308.7|22333.7|22318.7|22323.7|22308.7|25
1609158900000|2020-12-28 12:35:00|22328.7|22313.7|22328.7|22313.7|22328.7|22313.7|22323.7|22308.7|28
1609159200000|2020-12-28 12:40:00|22324.6|22309.6|22329.6|22314.6|22329.6|22314.6|22324.6|22309.6|54
1609159500000|2020-12-28 12:45:00|22334.6|22319.6|22334.6|22319.6|22334.6|22319.6|22334.6|22319.6|13
1609159800000|2020-12-28 12:50:00|22329.6|22314.6|22329.6|22314.6|22329.6|22314.6|22324.6|22309.6|25
1609160100000|2020-12-28 12:55:00|22324.6|22309.6|22324.6|22309.6|22329.6|22314.6|22324.6|22309.6|8
1609160400000|2020-12-28 13:00:00|22314.6|22299.6|22304.6|22289.6|22319.6|22304.6|22294.6|22279.6|65
1609160700000|2020-12-28 13:05:00|22299.6|22284.6|22289.6|22274.6|22299.6|22284.6|22279.6|22264.6|155
1609161000000|2020-12-28 13:10:00|22284.6|22269.6|22269.6|22254.6|22284.6|22269.6|22269.6|22254.6|181
1609161300000|2020-12-28 13:15:00|22264.6|22249.6|22279.6|22264.6|22279.6|22264.6|22259.6|22244.6|117
1609161600000|2020-12-28 13:20:00|22284.6|22269.6|22284.6|22269.6|22294.6|22279.6|22284.6|22269.6|45
1609161900000|2020-12-28 13:25:00|22289.6|22274.6|22294.6|22279.6|22294.6|22279.6|22289.6|22274.6|45
1609162200000|2020-12-28 13:30:00|22289.6|22274.6|22294.6|22279.6|22294.6|22279.6|22289.6|22274.6|15
1609162500000|2020-12-28 13:35:00|22299.6|22284.6|22304.6|22289.6|22309.6|22294.6|22299.6|22284.6|27
1609162800000|2020-12-28 13:40:00|22309.6|22294.6|22304.6|22289.6|22309.6|22294.6|22304.6|22289.6|33
1609163100000|2020-12-28 13:45:00|22299.6|22284.6|22294.6|22279.6|22299.6|22284.6|22289.6|22274.6|43
1609163400000|2020-12-28 13:50:00|22299.6|22284.6|22299.6|22284.6|22304.6|22289.6|22299.6|22284.6|12
1609163700000|2020-12-28 13:55:00|22294.6|22279.6|22294.6|22279.6|22294.6|22279.6|22294.6|22279.6|9
1609164000000|2020-12-28 14:00:00|22289.6|22274.6|22284.6|22269.6|22289.6|22274.6|22284.6|22269.6|54
1609164300000|2020-12-28 14:05:00|22279.6|22264.6|22279.6|22264.6|22279.6|22264.6|22269.6|22254.6|49
1609164600000|2020-12-28 14:10:00|22284.6|22269.6|22289.6|22274.6|22289.6|22274.6|22284.6|22269.6|27
1609164900000|2020-12-28 14:15:00|22294.6|22279.6|22289.6|22274.6|22299.6|22284.6|22289.6|22274.6|21
1609165200000|2020-12-28 14:20:00|22284.6|22269.6|22279.6|22264.6|22284.6|22269.6|22279.6|22264.6|10
1609165500000|2020-12-28 14:25:00|22284.6|22269.6|22284.6|22269.6|22284.6|22269.6|22284.6|22269.6|6
1609165800000|2020-12-28 14:30:00|22289.6|22274.6|22264.6|22249.6|22289.6|22274.6|22264.6|22249.6|114
1609166100000|2020-12-28 14:35:00|22274.6|22259.6|22269.6|22254.6|22279.6|22264.6|22254.6|22239.6|96
1609166400000|2020-12-28 14:40:00|22274.6|22259.6|22264.6|22249.6|22279.6|22264.6|22264.6|22249.6|76
1609166700000|2020-12-28 14:45:00|22259.6|22244.6|22309.6|22294.6|22309.6|22294.6|22259.6|22244.6|230
1609167000000|2020-12-28 14:50:00|22304.6|22289.6|22294.6|22279.6|22304.6|22289.6|22284.6|22269.6|176
1609167300000|2020-12-28 14:55:00|22299.6|22284.6|22294.6|22279.6|22304.6|22289.6|22289.6|22274.6|100
1609167600000|2020-12-28 15:00:00|22289.6|22274.6|22294.6|22279.6|22304.6|22289.6|22289.6|22274.6|68
1609167900000|2020-12-28 15:05:00|22289.6|22274.6|22284.6|22269.6|22299.6|22284.6|22284.6|22269.6|84
1609168200000|2020-12-28 15:10:00|22286.9|22271.9|22301.9|22286.9|22311.9|22296.9|22286.9|22271.9|214
1609168500000|2020-12-28 15:15:00|22296.9|22281.9|22291.9|22276.9|22301.9|22286.9|22286.9|22271.9|141
1609168800000|2020-12-28 15:20:00|22296.9|22281.9|22306.9|22291.9|22316.9|22301.9|22296.9|22281.9|115
1609169100000|2020-12-28 15:25:00|22311.9|22296.9|22306.9|22291.9|22311.9|22296.9|22296.9|22281.9|128
1609169400000|2020-12-28 15:30:00|22301.9|22286.9|22301.9|22286.9|22311.9|22296.9|22301.9|22286.9|70
1609169700000|2020-12-28 15:35:00|22296.9|22281.9|22296.9|22281.9|22296.9|22281.9|22291.9|22276.9|33
1609170000000|2020-12-28 15:40:00|22301.9|22286.9|22296.9|22281.9|22306.9|22291.9|22291.9|22276.9|49
1609170300000|2020-12-28 15:45:00|22291.9|22276.9|22286.9|22271.9|22291.9|22276.9|22276.9|22261.9|52
1609170600000|2020-12-28 15:50:00|22291.9|22276.9|22291.9|22276.9|22296.9|22281.9|22291.9|22276.9|23
1609170900000|2020-12-28 15:55:00|22286.9|22271.9|22291.9|22276.9|22296.9|22281.9|22281.9|22266.9|54
1609171200000|2020-12-28 16:00:00|22296.9|22281.9|22291.9|22276.9|22296.9|22281.9|22286.9|22271.9|73
1609171500000|2020-12-28 16:05:00|22286.9|22271.9|22296.9|22281.9|22296.9|22281.9|22286.9|22271.9|16
1609171800000|2020-12-28 16:10:00|22301.9|22286.9|22296.9|22281.9|22301.9|22286.9|22286.9|22271.9|38
1609172100000|2020-12-28 16:15:00|22291.9|22276.9|22281.9|22266.9|22291.9|22276.9|22281.9|22266.9|73
1609172400000|2020-12-28 16:20:00|22286.9|22271.9|22281.9|22266.9|22286.9|22271.9|22276.9|22261.9|159
1609172700000|2020-12-28 16:25:00|22276.9|22261.9|22281.9|22266.9|22296.9|22281.9|22276.9|22261.9|198
1609173000000|2020-12-28 16:30:00|22286.9|22271.9|22301.9|22286.9|22326.9|22311.9|22286.9|22271.9|307
1609173300000|2020-12-28 16:35:00|22291.9|22276.9|22301.9|22286.9|22306.9|22291.9|22276.9|22261.9|139
1609173600000|2020-12-28 16:40:00|22296.9|22281.9|22301.9|22286.9|22301.9|22286.9|22296.9|22281.9|13
1609173900000|2020-12-28 16:45:00|22296.9|22281.9|22296.9|22281.9|22301.9|22286.9|22291.9|22276.9|35
1609174200000|2020-12-28 16:50:00|22301.9|22276.9|22296.9|22276.9|22301.9|22281.9|22296.9|22276.9|13
1609174500000|2020-12-28 16:55:00|22301.9|22281.9|22301.9|22276.9|22301.9|22281.9|22296.9|22276.9|15
1609174800000|2020-12-28 17:00:00|22296.9|22281.9|22296.9|22276.9|22301.9|22281.9|22291.9|22271.9|24
1609175100000|2020-12-28 17:05:00|22301.9|22281.9|22301.9|22276.9|22301.9|22281.9|22296.9|22276.9|11
1609175400000|2020-12-28 17:10:00|22296.9|22281.9|22291.9|22266.9|22301.9|22281.9|22291.9|22266.9|11
1609175700000|2020-12-28 17:15:00|22286.9|22271.9|22296.9|22271.9|22296.9|22276.9|22286.9|22271.9|6
1609176000000|2020-12-28 17:20:00|22291.9|22276.9|22296.9|22276.9|22296.9|22276.9|22291.9|22271.9|21
1609176300000|2020-12-28 17:25:00|||||||||13
1609176600000|2020-12-28 17:30:00|22291.9|22271.9|22281.9|22261.9|22291.9|22271.9|22281.9|22261.9|33
1609176900000|2020-12-28 17:35:00|||||||||2
1609177200000|2020-12-28 17:40:00|22286.9|22266.9|22291.9|22271.9|22291.9|22271.9|22286.9|22261.9|13
1609177500000|2020-12-28 17:45:00|22286.9|22266.9|22286.9|22266.9|22291.9|22271.9|22286.9|22266.9|3
1609177800000|2020-12-28 17:50:00|22281.9|22261.9|22281.9|22261.9|22281.9|22266.9|22281.9|22261.9|12
1609178100000|2020-12-28 17:55:00|22276.9|22256.9|22281.9|22256.9|22281.9|22261.9|22276.9|22251.9|16
1609178400000|2020-12-28 18:00:00|22276.9|22261.9|22276.9|22256.9|22281.9|22261.9|22276.9|22256.9|5
1609178700000|2020-12-28 18:05:00|22281.9|22261.9|22281.9|22261.9|22281.9|22261.9|22276.9|22261.9|4
1609179000000|2020-12-28 18:10:00|22286.9|22256.9|22286.9|22266.9|22286.9|22266.9|22286.9|22256.9|9
1609179300000|2020-12-28 18:15:00|22291.9|22271.9|22291.9|22266.9|22291.9|22271.9|22286.9|22266.9|7
1609179600000|2020-12-28 18:20:00|22286.9|22271.9|22286.9|22261.9|22291.9|22271.9|22281.9|22261.9|8
1609179900000|2020-12-28 18:25:00|22281.9|22266.9|22286.9|22261.9|22286.9|22266.9|22281.9|22261.9|4
1609180200000|2020-12-28 18:30:00||22266.9||22266.9||22266.9||22261.9|3
1609180500000|2020-12-28 18:35:00|22291.9|22271.9|22291.9|22271.9|22291.9|22271.9|22291.9|22266.9|8
1609180800000|2020-12-28 18:40:00|22286.9|22266.9|22286.9|22266.9|22291.9|22271.9|22286.9|22266.9|22
1609181100000|2020-12-28 18:45:00|||||||||2
1609181400000|2020-12-28 18:50:00|||||||||5
1609181700000|2020-12-28 18:55:00|||||||||4
1609182000000|2020-12-28 19:00:00|||||||||5
1609182300000|2020-12-28 19:05:00|||||||||5
1609182600000|2020-12-28 19:10:00|22291.9|22271.9|22291.9|22271.9|22291.9|22271.9|22291.9|22271.9|9
1609182900000|2020-12-28 19:15:00|22286.9|22266.9|22296.9|22276.9|22296.9|22276.9|22286.9|22266.9|10
1609183200000|2020-12-28 19:20:00|22291.9|22271.9|22291.9|22271.9|22291.9|22276.9|22291.9|22271.9|13
1609183500000|2020-12-28 19:25:00|22296.9|22276.9|22286.9|22271.9|22296.9|22276.9|22286.9|22271.9|10
1609183800000|2020-12-28 19:30:00|22291.9|22276.9|22286.9|22271.9|22291.9|22276.9|22286.9|22271.9|11
1609184100000|2020-12-28 19:35:00|22291.9|22276.9|22291.9|22276.9|22291.9|22276.9|22286.9|22271.9|5
1609184400000|2020-12-28 19:40:00|||||||||4
1609184700000|2020-12-28 19:45:00|||||||||5
1609185000000|2020-12-28 19:50:00|22286.9|22271.9|22286.9|22271.9|22291.9|22276.9|22286.9|22271.9|8
1609185300000|2020-12-28 19:55:00|22281.9|22266.9|22286.9|22271.9|22286.9|22271.9|22281.9|22266.9|12
1609185600000|2020-12-28 20:00:00|22291.9|22276.9|22291.9|22276.9|22291.9|22276.9|22286.9|22271.9|4
1609185900000|2020-12-28 20:05:00|||||||||3
1609186200000|2020-12-28 20:10:00|22286.9|22271.9|22291.9|22276.9|22291.9|22276.9|22286.9|22271.9|10
1609186500000|2020-12-28 20:15:00|||||||||1
1609186800000|2020-12-28 20:20:00|22286.9|22271.9|22286.9|22271.9|22286.9|22271.9|22286.9|22271.9|10
1609187100000|2020-12-28 20:25:00|22281.9|22266.9|22276.9|22261.9|22286.9|22271.9|22276.9|22261.9|7
1609187400000|2020-12-28 20:30:00|22281.9|22266.9|22276.9|22261.9|22281.9|22266.9|22276.9|22261.9|2
1609187700000|2020-12-28 20:35:00|22266.9|22251.9|22266.9|22251.9|22266.9|22251.9|22266.9|22251.9|16
1609188000000|2020-12-28 20:40:00|22271.9|22256.9|22276.9|22261.9|22276.9|22261.9|22271.9|22256.9|4
1609188300000|2020-12-28 20:45:00|22281.9|22266.9|22286.9|22271.9|22286.9|22271.9|22281.9|22266.9|7
1609188600000|2020-12-28 20:50:00|22281.9|22266.9|22251.9|22236.9|22281.9|22266.9|22246.9|22231.9|52
1609188900000|2020-12-28 20:55:00|22256.9|22241.9|22281.9|22266.9|22281.9|22266.9|22256.9|22241.9|14
1609189200000|2020-12-28 21:00:00|22283.9|22243.9|22292.8|22252.8|22294|22254|22274.1|22234.1|0
1609189500000|2020-12-28 21:05:00|22292.5|22252.5|22293.7|22253.7|22294.9|22254.9|22290.3|22250.3|0
1609189800000|2020-12-28 21:10:00|22293.5|22253.5|22295.6|22255.6|22296.8|22256.8|22291.2|22251.2|0
1609190100000|2020-12-28 21:15:00|22296.1|22256.1|22295|22255|22298.7|22258.7|22294.5|22254.5|0
1609190400000|2020-12-28 21:20:00|22294.5|22254.5|22297.6|22257.6|22298.1|22258.1|22294.5|22254.5|0
1609190700000|2020-12-28 21:25:00|22299.2|22259.2|22297.6|22257.6|22299.2|22259.2|22297.6|22257.6|0
1609191000000|2020-12-28 21:30:00|22297.9|22257.9|22301.1|22261.1|22301.1|22261.1|22295.6|22255.6|0
1609191300000|2020-12-28 21:35:00|22301.3|22261.3|22299.8|22259.8|22302.4|22262.4|22299.8|22259.8|0
1609191600000|2020-12-28 21:40:00|22299.6|22259.6|22301.1|22261.1|22301.1|22261.1|22298.1|22258.1|0
1609191900000|2020-12-28 21:45:00|22300.9|22260.9|22298.1|22258.1|22301.1|22261.1|22296.8|22256.8|0
1609192200000|2020-12-28 21:50:00|22297.9|22257.9|22295.6|22255.6|22298.1|22258.1|22295.6|22255.6|0
1609192500000|2020-12-28 21:55:00|22295.8|22255.8|22295.6|22255.6|22296.8|22256.8|22293|22253|0
1609192800000|2020-12-28 22:00:00|22296.1|22256.1|22296.6|22256.6|22296.6|22256.6|22296.1|22256.1|0
1609193100000|2020-12-28 22:05:00|22297.1|22257.1|22296.6|22256.6|22297.1|22257.1|22296.1|22256.1|0
1609193400000|2020-12-28 22:10:00|22297.1|22257.1|22297.1|22257.1|22297.1|22257.1|22296.6|22256.6|0
1609193700000|2020-12-28 22:15:00|22297.6|22257.6|22297.6|22257.6|22297.6|22257.6|22296.6|22256.6|0
1609194000000|2020-12-28 22:20:00|22297.1|22257.1|22298.1|22258.1|22298.1|22258.1|22297.1|22257.1|0
1609194300000|2020-12-28 22:25:00|22298.7|22258.7|22298.7|22258.7|22298.7|22258.7|22297.6|22257.6|0
1609195200000|2020-12-28 22:40:00|22298.1|22258.1|22298.1|22258.1|22298.1|22258.1|22297.6|22257.6|0
1609195500000|2020-12-28 22:45:00|22297.6|22257.6|22298.1|22258.1|22298.1|22258.1|22297.6|22257.6|0
1609195800000|2020-12-28 22:50:00|22297.6|22257.6|22295.6|22255.6|22297.6|22257.6|22295.6|22255.6|0
1609196100000|2020-12-28 22:55:00|22296.1|22256.1|22297.6|22257.6|22297.6|22257.6|22294|22254|0
1609196400000|2020-12-28 23:00:00|22299|22259|22303|22263|22304.2|22264.2|22295.6|22255.6|0
1609196700000|2020-12-28 23:05:00|22302.8|22262.8|22305.5|22265.5|22305.5|22265.5|22299.2|22259.2|0
1609197000000|2020-12-28 23:10:00|22305.3|22265.3|22304.2|22264.2|22305.5|22265.5|22303|22263|0
1609197300000|2020-12-28 23:15:00|22304.5|22264.5|22304.2|22264.2|22305.5|22265.5|22304.2|22264.2|0
1609197600000|2020-12-28 23:20:00|22304.5|22264.5|22306.8|22266.8|22306.8|22266.8|22304.5|22264.5|0
1609197900000|2020-12-28 23:25:00|22306.5|22266.5|22305.5|22265.5|22306.8|22266.8|22304.2|22264.2|0
1609198200000|2020-12-28 23:30:00|22305.7|22265.7|22306.8|22266.8|22308.5|22268.5|22303|22263|0
1609198500000|2020-12-28 23:35:00|22306.5|22266.5|22308.5|22268.5|22308.5|22268.5|22305.5|22265.5|0
1609198800000|2020-12-28 23:40:00|22308.8|22268.8|22318.1|22278.1|22318.1|22278.1|22308.5|22268.5|0
1609199100000|2020-12-28 23:45:00|22317.9|22277.9|22318.1|22278.1|22318.1|22278.1|22316.9|22276.9|0
1609199400000|2020-12-28 23:50:00|22318.4|22278.4|22319.4|22279.4|22319.4|22279.4|22318.1|22278.1|0
1609199700000|2020-12-28 23:55:00|22319.5|22279.5|22330.2|22290.2|22330.2|22290.2|22319.4|22279.4|0
1609200000000|2020-12-29 00:00:00|22330.4|22290.4|22337|22297|22342.5|22302.5|22330.4|22290.4|0
1609200300000|2020-12-29 00:05:00|22337.2|22297.2|22346.8|22306.8|22353.1|22313.1|22337.2|22297.2|0
1609200600000|2020-12-29 00:10:00|22346.3|22306.3|22348.8|22308.8|22351.8|22311.8|22346.3|22306.3|0
1609200900000|2020-12-29 00:15:00|22348.7|22308.7|22361.2|22321.2|22364.1|22324.1|22341.5|22301.5|0
1609201200000|2020-12-29 00:20:00|22361.3|22321.3|22368.3|22328.3|22390.6|22350.6|22358.5|22318.5|0
1609201500000|2020-12-29 00:25:00|22370.4|22330.4|22373.6|22333.6|22376.6|22336.6|22367.9|22327.9|0
1609201800000|2020-12-29 00:30:00|22373.7|22333.7|22367.9|22327.9|22373.8|22333.8|22367.9|22327.9|0
1609202100000|2020-12-29 00:35:00|22370|22330|22376.6|22336.6|22385.2|22345.2|22367.9|22327.9|0
1609202400000|2020-12-29 00:40:00|22377.7|22337.7|22348.6|22308.6|22379.5|22339.5|22348.6|22308.6|0
1609202700000|2020-12-29 00:45:00|22348.8|22308.8|22342.8|22302.8|22348.8|22308.8|22337.1|22297.1|0
1609203000000|2020-12-29 00:50:00|22342.7|22302.7|22337.1|22297.1|22342.7|22302.7|22331|22291|0
1609203300000|2020-12-29 00:55:00|22337.3|22297.3|22331.3|22291.3|22337.3|22297.3|22331.2|22291.2|0
1609203600000|2020-12-29 01:00:00|22329.3|22289.3|22331.6|22291.6|22331.6|22291.6|22320.1|22280.1|0
1609203900000|2020-12-29 01:05:00|22333.7|22293.7|22336.8|22296.8|22337.1|22297.1|22331|22291|0
1609204200000|2020-12-29 01:10:00|22337|22297|22331.5|22291.5|22337|22297|22331.2|22291.2|0
1609204500000|2020-12-29 01:15:00|22333.6|22293.6|22336.9|22296.9|22348.3|22308.3|22331.2|22291.2|0
1609204800000|2020-12-29 01:20:00|22337|22297|22331.3|22291.3|22342.7|22302.7|22331.3|22291.3|0
1609205100000|2020-12-29 01:25:00|22331.5|22291.5|22342.8|22302.8|22342.8|22302.8|22331.5|22291.5|0
1609205400000|2020-12-29 01:30:00|22342.7|22302.7|22342.8|22302.8|22354.3|22314.3|22342.5|22302.5|0
1609205700000|2020-12-29 01:35:00|22342.7|22302.7|22342.7|22302.7|22348.6|22308.6|22342.3|22302.3|0
1609206000000|2020-12-29 01:40:00|22342.6|22302.6|22359.7|22319.7|22359.7|22319.7|22342.6|22302.6|0
1609206300000|2020-12-29 01:45:00|22359.6|22319.6|22370.8|22330.8|22376.7|22336.7|22359.6|22319.6|0
1609206600000|2020-12-29 01:50:00|22370.9|22330.9|22370.6|22330.6|22376.4|22336.4|22364.8|22324.8|0
1609206900000|2020-12-29 01:55:00|22370.5|22330.5|22359|22319|22370.6|22330.6|22359|22319|0
1609207200000|2020-12-29 02:00:00|22358.9|22318.9|22353.3|22313.3|22359|22319|22353.2|22313.2|0
1609207500000|2020-12-29 02:05:00|22353.2|22313.2|22376.7|22336.7|22376.9|22336.9|22353.2|22313.2|0
1609207800000|2020-12-29 02:10:00|22376.6|22336.6|22365.4|22325.4|22376.9|22336.9|22365.2|22325.2|0
1609208100000|2020-12-29 02:15:00|22367.5|22327.5|22376.6|22336.6|22376.9|22336.9|22367.5|22327.5|0
1609208400000|2020-12-29 02:20:00|22376.5|22336.5|22373.5|22333.5|22376.6|22336.6|22370.8|22330.8|0
1609208700000|2020-12-29 02:25:00|22374.6|22334.6|22376.3|22336.3|22376.4|22336.4|22370.6|22330.6|0
1609209000000|2020-12-29 02:30:00|22376.4|22336.4|22387.8|22347.8|22387.8|22347.8|22376.3|22336.3|0
1609209300000|2020-12-29 02:35:00|22387.9|22347.9|22382.2|22342.2|22387.9|22347.9|22381.9|22341.9|0
1609209600000|2020-12-29 02:40:00|22382.3|22342.3|22382.5|22342.5|22394|22354|22382.2|22342.2|0
1609209900000|2020-12-29 02:45:00|22382.7|22342.7|22376.7|22336.7|22388.2|22348.2|22376.7|22336.7|0
1609210200000|2020-12-29 02:50:00|22376.8|22336.8|22382.7|22342.7|22382.7|22342.7|22376.7|22336.7|0
1609210500000|2020-12-29 02:55:00|22382.5|22342.5|22371.4|22331.4|22382.5|22342.5|22371.2|22331.2|0
1609210800000|2020-12-29 03:00:00|22371.5|22331.5|22360.3|22320.3|22371.5|22331.5|22360|22320|0
1609211100000|2020-12-29 03:05:00|22360.2|22320.2|22377|22337|22383|22343|22360.2|22320.2|0
1609211400000|2020-12-29 03:10:00|22376|22336|22360.2|22320.2|22377|22337|22360|22320|0
1609211700000|2020-12-29 03:15:00|22360|22320|22348.1|22308.1|22360.1|22320.1|22342.6|22302.6|0
1609212000000|2020-12-29 03:20:00|22348.2|22308.2|22348.2|22308.2|22353.9|22313.9|22348.1|22308.1|0
1609212300000|2020-12-29 03:25:00|22349.3|22309.3|22364.8|22324.8|22364.9|22324.9|22348.1|22308.1|0
1609212600000|2020-12-29 03:30:00|22364.6|22324.6|22365|22325|22365.1|22325.1|22353.6|22313.6|0
1609212900000|2020-12-29 03:35:00|22365.1|22325.1|22353.7|22313.7|22365.2|22325.2|22353.7|22313.7|0
1609213200000|2020-12-29 03:40:00|22353.8|22313.8|22365.2|22325.2|22365.2|22325.2|22353.7|22313.7|0
1609213500000|2020-12-29 03:45:00|22363.2|22323.2|22365.4|22325.4|22365.4|22325.4|22359.6|22319.6|0
1609213800000|2020-12-29 03:50:00|22365.2|22325.2|22365.4|22325.4|22365.4|22325.4|22359.7|22319.7|0
1609214100000|2020-12-29 03:55:00|22365.2|22325.2|22365.4|22325.4|22365.5|22325.5|22359.7|22319.7|0
1609214400000|2020-12-29 04:00:00|22365.2|22325.2|22359.7|22319.7|22365.4|22325.4|22359.6|22319.6|0
1609214700000|2020-12-29 04:05:00|22359.6|22319.6|22371.4|22331.4|22371.4|22331.4|22359.6|22319.6|0
1609215000000|2020-12-29 04:10:00|22370.3|22330.3|22377.5|22337.5|22389.1|22349.1|22368.6|22328.6|0
1609215300000|2020-12-29 04:15:00|22377.3|22337.3|22384.2|22344.2|22400.1|22360.1|22377.3|22337.3|0
1609215600000|2020-12-29 04:20:00|22383|22343|22372.5|22332.5|22383.3|22343.3|22372.2|22332.2|0
1609215900000|2020-12-29 04:25:00|22372.4|22332.4|22361.1|22321.1|22378.1|22338.1|22361.1|22321.1|0
1609216200000|2020-12-29 04:30:00|22361.2|22321.2|22372.6|22332.6|22372.8|22332.8|22361.1|22321.1|0
1609216500000|2020-12-29 04:35:00|22372.7|22332.7|22384.2|22344.2|22384.4|22344.4|22367.1|22327.1|0
1609216800000|2020-12-29 04:40:00|22384.1|22344.1|22389.9|22349.9|22395.6|22355.6|22384.1|22344.1|0
1609217100000|2020-12-29 04:45:00|22389.8|22349.8|22383.9|22343.9|22392.8|22352.8|22378.4|22338.4|0
1609217400000|2020-12-29 04:50:00|22382.9|22342.9|22394.6|22354.6|22394.6|22354.6|22381.2|22341.2|0
1609217700000|2020-12-29 04:55:00|22392.5|22352.5|22388.7|22348.7|22394.7|22354.7|22388.6|22348.6|0
1609218000000|2020-12-29 05:00:00|22388.9|22348.9|22394.7|22354.7|22406.2|22366.2|22388.9|22348.9|0
1609218300000|2020-12-29 05:05:00|22394.8|22354.8|22383.5|22343.5|22400.5|22360.5|22383.5|22343.5|0
1609218600000|2020-12-29 05:10:00|22383.6|22343.6|22389.6|22349.6|22398.1|22358.1|22383.5|22343.5|0
1609218900000|2020-12-29 05:15:00|22389.5|22349.5|22378.6|22338.6|22389.9|22349.9|22378.6|22338.6|0
1609219200000|2020-12-29 05:20:00|22380.7|22340.7|22407.4|22367.4|22407.5|22367.5|22378.6|22338.6|0
1609219500000|2020-12-29 05:25:00|22407.5|22367.5|22419.2|22379.2|22430.6|22390.6|22404.6|22364.6|0
1609219800000|2020-12-29 05:30:00|22416.5|22376.5|22415|22375|22422.7|22382.7|22414.8|22374.8|0
1609220100000|2020-12-29 05:35:00|22414.8|22374.8|22432|22392|22432|22392|22414.8|22374.8|0
1609220400000|2020-12-29 05:40:00|22431.8|22391.8|22387.6|22347.6|22432|22392|22387.5|22347.5|0
1609220700000|2020-12-29 05:45:00|22387.8|22347.8|22381.7|22341.7|22393.6|22353.6|22375.7|22335.7|0
1609221000000|2020-12-29 05:50:00|22381.5|22341.5|22387.2|22347.2|22387.3|22347.3|22381.2|22341.2|0
1609221300000|2020-12-29 05:55:00|22387.3|22347.3|22381.8|22341.8|22393.2|22353.2|22381.7|22341.7|0
1609221600000|2020-12-29 06:00:00|22382|22342|22384.1|22344.1|22386.9|22346.9|22375.7|22335.7|0
1609221900000|2020-12-29 06:05:00|22383.1|22343.1|22365.4|22325.4|22383.1|22343.1|22365.4|22325.4|0
1609222200000|2020-12-29 06:10:00|22365.5|22325.5|22365.6|22325.6|22365.6|22325.6|22359.9|22319.9|0
1609222500000|2020-12-29 06:15:00|22365.7|22325.7|22360|22320|22365.7|22325.7|22359.9|22319.9|0
1609222800000|2020-12-29 06:20:00|22360.1|22320.1|22365.9|22325.9|22366|22326|22360|22320|0
1609223100000|2020-12-29 06:25:00|22366|22326|22365.7|22325.7|22366|22326|22365.6|22325.6|0
1609223400000|2020-12-29 06:30:00|22365.8|22325.8|22365.6|22325.6|22365.9|22325.9|22365.4|22325.4|0
1609223700000|2020-12-29 06:35:00|22365.5|22325.5|22365.4|22325.4|22365.6|22325.6|22365.3|22325.3|0
1609224000000|2020-12-29 06:40:00|22365.3|22325.3|22358.1|22318.1|22365.4|22325.4|22358.1|22318.1|0
1609224300000|2020-12-29 06:45:00|22358.2|22318.2|22352.7|22312.7|22358.2|22318.2|22352.5|22312.5|0
1609224600000|2020-12-29 06:50:00|22352.5|22312.5|22358.5|22318.5|22358.7|22318.7|22352.5|22312.5|0
1609224900000|2020-12-29 06:55:00|22358.7|22318.7|22358.7|22318.7|22364.3|22324.3|22355.8|22315.8|0
1609225200000|2020-12-29 07:00:00|22358.8|22318.8|22386.9|22371.9|22396.9|22381.9|22347.5|22307.5|45
1609225500000|2020-12-29 07:05:00|22381.9|22366.9|22376.9|22361.9|22386.9|22371.9|22366.9|22351.9|27
1609225800000|2020-12-29 07:10:00|22381.9|22366.9|22401.9|22386.9|22401.9|22386.9|22376.9|22361.9|21
1609226100000|2020-12-29 07:15:00|22396.9|22381.9|22401.9|22386.9|22411.9|22396.9|22396.9|22381.9|21
1609226400000|2020-12-29 07:20:00|22396.9|22381.9|22401.9|22386.9|22401.9|22386.9|22396.9|22381.9|10
1609226700000|2020-12-29 07:25:00|22396.9|22381.9|22391.9|22376.9|22401.9|22386.9|22391.9|22376.9|9
1609227000000|2020-12-29 07:30:00|22396.9|22381.9|22391.9|22376.9|22396.9|22381.9|22391.9|22376.9|8
1609227300000|2020-12-29 07:35:00|22386.9|22371.9|22386.9|22371.9|22386.9|22371.9|22386.9|22371.9|9
1609227600000|2020-12-29 07:40:00|22381.9|22366.9|22386.9|22371.9|22391.9|22376.9|22381.9|22366.9|17
1609227900000|2020-12-29 07:45:00|22391.9|22376.9|22396.9|22381.9|22401.9|22386.9|22391.9|22376.9|21
1609228200000|2020-12-29 07:50:00|22401.9|22386.9|22406.9|22391.9|22416.9|22401.9|22401.9|22386.9|41
1609228500000|2020-12-29 07:55:00|22401.9|22386.9|22386.9|22371.9|22406.9|22391.9|22386.9|22371.9|29
1609228800000|2020-12-29 08:00:00|22396.9|22381.9|22376.9|22361.9|22401.9|22386.9|22376.9|22361.9|198
1609229100000|2020-12-29 08:05:00|22371.9|22356.9|22346.9|22331.9|22371.9|22356.9|22321.9|22306.9|295
1609229400000|2020-12-29 08:10:00|22341.9|22326.9|22366.9|22351.9|22366.9|22351.9|22316.9|22301.9|215
1609229700000|2020-12-29 08:15:00|22361.9|22346.9|22346.9|22331.9|22366.9|22351.9|22341.9|22326.9|188
1609230000000|2020-12-29 08:20:00|22351.9|22336.9|22316.9|22301.9|22351.9|22336.9|22301.9|22286.9|170
1609230300000|2020-12-29 08:25:00|22311.9|22296.9|22336.9|22321.9|22341.9|22326.9|22311.9|22296.9|129
1609230600000|2020-12-29 08:30:00|22341.9|22326.9|22336.9|22321.9|22346.9|22331.9|22321.9|22306.9|78
1609230900000|2020-12-29 08:35:00|22341.9|22326.9|22326.9|22311.9|22351.9|22336.9|22326.9|22311.9|219
1609231200000|2020-12-29 08:40:00|22329.6|22314.6|22329.6|22314.6|22329.6|22314.6|22314.6|22299.6|152
1609231500000|2020-12-29 08:45:00|22334.6|22319.6|22354.6|22339.6|22354.6|22339.6|22329.6|22314.6|91
1609231800000|2020-12-29 08:50:00|22349.6|22334.6|22329.6|22314.6|22349.6|22334.6|22329.6|22314.6|55
1609232100000|2020-12-29 08:55:00|22339.6|22324.6|22314.6|22299.6|22339.6|22324.6|22314.6|22299.6|241
1609232400000|2020-12-29 09:00:00|22319.6|22304.6|22329.6|22314.6|22334.6|22319.6|22314.6|22299.6|63
1609232700000|2020-12-29 09:05:00|22339.6|22324.6|22334.6|22319.6|22344.6|22329.6|22334.6|22319.6|58
1609233000000|2020-12-29 09:10:00|22329.6|22314.6|22314.6|22299.6|22329.6|22314.6|22314.6|22299.6|43
1609233300000|2020-12-29 09:15:00|22319.6|22304.6|22324.6|22309.6|22334.6|22319.6|22309.6|22294.6|77
1609233600000|2020-12-29 09:20:00|22319.6|22304.6|22299.6|22284.6|22319.6|22304.6|22284.6|22269.6|136
1609233900000|2020-12-29 09:25:00|22304.6|22289.6|22314.6|22299.6|22314.6|22299.6|22299.6|22284.6|86
1609234200000|2020-12-29 09:30:00|22309.6|22294.6|22319.6|22304.6|22334.6|22319.6|22309.6|22294.6|76
1609234500000|2020-12-29 09:35:00|22324.6|22309.6|22319.6|22304.6|22324.6|22309.6|22319.6|22304.6|68
1609234800000|2020-12-29 09:40:00|22324.6|22309.6|22319.6|22304.6|22329.6|22314.6|22319.6|22304.6|20
1609235100000|2020-12-29 09:45:00|22314.6|22299.6|22314.6|22299.6|22314.6|22299.6|22309.6|22294.6|30
1609235400000|2020-12-29 09:50:00|22319.6|22304.6|22324.6|22309.6|22324.6|22309.6|22314.6|22299.6|81
1609235700000|2020-12-29 09:55:00|22314.6|22299.6|22319.6|22304.6|22329.6|22314.6|22314.6|22299.6|29
1609236000000|2020-12-29 10:00:00|22324.6|22309.6|22309.6|22294.6|22324.6|22309.6|22309.6|22294.6|19
1609236300000|2020-12-29 10:05:00|22304.6|22289.6|22304.6|22289.6|22304.6|22289.6|22304.6|22289.6|34
1609236600000|2020-12-29 10:10:00|22309.6|22294.6|22314.6|22299.6|22314.6|22299.6|22309.6|22294.6|25
1609236900000|2020-12-29 10:15:00|22309.6|22294.6|22304.6|22289.6|22309.6|22294.6|22299.6|22284.6|33
1609237200000|2020-12-29 10:20:00|22309.6|22294.6|22299.6|22284.6|22309.6|22294.6|22294.6|22279.6|31
1609237500000|2020-12-29 10:25:00|22294.6|22279.6|22274.6|22259.6|22294.6|22279.6|22269.6|22254.6|60
1609237800000|2020-12-29 10:30:00|22279.6|22264.6|22284.6|22269.6|22289.6|22274.6|22274.6|22259.6|41
1609238100000|2020-12-29 10:35:00|22279.6|22264.6|22309.6|22294.6|22309.6|22294.6|22279.6|22264.6|71
1609238400000|2020-12-29 10:40:00|22299.6|22284.6|22279.6|22264.6|22299.6|22284.6|22279.6|22264.6|33
1609238700000|2020-12-29 10:45:00|22274.6|22259.6|22279.6|22264.6|22284.6|22269.6|22274.6|22259.6|32
1609239000000|2020-12-29 10:50:00|22284.6|22269.6|22299.6|22284.6|22299.6|22284.6|22284.6|22269.6|42
1609239300000|2020-12-29 10:55:00|22304.6|22289.6|22304.6|22289.6|22309.6|22294.6|22299.6|22284.6|32
1609239600000|2020-12-29 11:00:00|22309.6|22294.6|22304.6|22289.6|22309.6|22294.6|22299.6|22284.6|25
1609239900000|2020-12-29 11:05:00|22309.6|22294.6|22299.6|22284.6|22309.6|22294.6|22294.6|22279.6|37
1609240200000|2020-12-29 11:10:00|22304.6|22289.6|22304.6|22289.6|22304.6|22289.6|22304.6|22289.6|32
1609240500000|2020-12-29 11:15:00|22299.6|22284.6|22309.6|22294.6|22309.6|22294.6|22299.6|22284.6|22
1609240800000|2020-12-29 11:20:00|22304.6|22289.6|22294.6|22279.6|22304.6|22289.6|22289.6|22274.6|54
1609241100000|2020-12-29 11:25:00|22299.6|22284.6|22294.6|22279.6|22299.6|22284.6|22289.6|22274.6|46
1609241400000|2020-12-29 11:30:00|22299.6|22284.6|22304.6|22289.6|22309.6|22294.6|22299.6|22284.6|41
1609241700000|2020-12-29 11:35:00|22309.6|22294.6|22314.6|22299.6|22314.6|22299.6|22309.6|22294.6|28
1609242000000|2020-12-29 11:40:00|22309.6|22294.6|22324.6|22309.6|22324.6|22309.6|22309.6|22294.6|95
1609242300000|2020-12-29 11:45:00|22329.6|22314.6|22329.6|22314.6|22334.6|22319.6|22324.6|22309.6|56
1609242600000|2020-12-29 11:50:00|22334.6|22319.6|22319.6|22304.6|22334.6|22319.6|22319.6|22304.6|60
1609242900000|2020-12-29 11:55:00|22314.6|22299.6|22324.6|22309.6|22324.6|22309.6|22314.6|22299.6|35
1609243200000|2020-12-29 12:00:00|22329.6|22314.6|22324.6|22309.6|22334.6|22319.6|22324.6|22309.6|9
1609243500000|2020-12-29 12:05:00|22334.6|22319.6|22329.6|22314.6|22334.6|22319.6|22329.6|22314.6|9
1609243800000|2020-12-29 12:10:00|22324.6|22309.6|22329.6|22314.6|22329.6|22314.6|22324.6|22309.6|25
1609244100000|2020-12-29 12:15:00|22334.6|22319.6|22324.6|22309.6|22334.6|22319.6|22324.6|22309.6|33
1609244400000|2020-12-29 12:20:00|22329.6|22314.6|22329.6|22314.6|22329.6|22314.6|22329.6|22314.6|11
1609244700000|2020-12-29 12:25:00|22324.6|22309.6|22329.6|22314.6|22329.6|22314.6|22324.6|22309.6|9
1609245000000|2020-12-29 12:30:00|22334.6|22319.6|22334.6|22319.6|22334.6|22319.6|22329.6|22314.6|33
1609245300000|2020-12-29 12:35:00|22339.6|22324.6|22329.6|22314.6|22339.6|22324.6|22324.6|22309.6|26
1609245600000|2020-12-29 12:40:00|22328|22313|22298|22283|22328|22313|22298|22283|81
1609245900000|2020-12-29 12:45:00|22293|22278|22293|22278|22298|22283|22293|22278|33
1609246200000|2020-12-29 12:50:00|22288|22273|22283|22268|22288|22273|22283|22268|33
1609246500000|2020-12-29 12:55:00|22278|22263|22278|22263|22283|22268|22273|22258|41
1609246800000|2020-12-29 13:00:00|22283|22268|22293|22278|22293|22278|22283|22268|58
1609247100000|2020-12-29 13:05:00|22303|22288|22323|22308|22323|22308|22303|22288|101
1609247400000|2020-12-29 13:10:00|22318|22303|22333|22318|22338|22323|22313|22298|117
1609247700000|2020-12-29 13:15:00|22338|22323|22333|22318|22338|22323|22328|22313|90
1609248000000|2020-12-29 13:20:00|22328|22313|22323|22308|22333|22318|22323|22308|66
1609248300000|2020-12-29 13:25:00|22318|22303|22308|22293|22318|22303|22303|22288|99
1609248600000|2020-12-29 13:30:00|22313|22298|22293|22278|22313|22298|22293|22278|48
1609248900000|2020-12-29 13:35:00|22288|22273|22283|22268|22288|22273|22278|22263|125
1609249200000|2020-12-29 13:40:00|22278|22263|22283|22268|22283|22268|22278|22263|41
1609249500000|2020-12-29 13:45:00|22278|22263|22288|22273|22288|22273|22278|22263|58
1609249800000|2020-12-29 13:50:00|22283|22268|22298|22283|22298|22283|22283|22268|44
1609250100000|2020-12-29 13:55:00|22293|22278|22298|22283|22298|22283|22288|22273|27
1609250400000|2020-12-29 14:00:00|22303|22288|22293|22278|22303|22288|22293|22278|17
1609250700000|2020-12-29 14:05:00|22298|22283|22288|22273|22298|22283|22288|22273|54
1609251000000|2020-12-29 14:10:00|22283|22268|22278|22263|22288|22273|22278|22263|30
1609251300000|2020-12-29 14:15:00|22273|22258|22298|22283|22298|22283|22273|22258|57
1609251600000|2020-12-29 14:20:00|22303|22288|22303|22288|22303|22288|22303|22288|28
1609251900000|2020-12-29 14:25:00|22308|22293|22313|22298|22323|22308|22308|22293|53
1609252200000|2020-12-29 14:30:00|22318|22303|22298|22283|22328|22313|22298|22283|85
1609252500000|2020-12-29 14:35:00|22303|22288|22293|22278|22308|22293|22293|22278|111
1609252800000|2020-12-29 14:40:00|22283|22268|22273|22258|22298|22283|22273|22258|141
1609253100000|2020-12-29 14:45:00|22278|22263|22258|22243|22278|22263|22258|22243|83
1609253400000|2020-12-29 14:50:00|22248|22233|22243|22228|22248|22233|22238|22223|120
1609253700000|2020-12-29 14:55:00|22238|22223|22223|22208|22243|22228|22213|22198|142
1609254000000|2020-12-29 15:00:00|22228|22213|22248|22233|22253|22238|22228|22213|102
1609254300000|2020-12-29 15:05:00|22243|22228|22248|22233|22253|22238|22238|22223|65
1609254600000|2020-12-29 15:10:00|22246.4|22231.4|22211.4|22196.4|22246.4|22231.4|22211.4|22196.4|138
1609254900000|2020-12-29 15:15:00|22216.4|22201.4|22236.4|22221.4|22236.4|22221.4|22216.4|22201.4|174
1609255200000|2020-12-29 15:20:00|22246.4|22231.4|22271.4|22256.4|22271.4|22256.4|22241.4|22226.4|195
1609255500000|2020-12-29 15:25:00|22266.4|22251.4|22276.4|22261.4|22291.4|22276.4|22266.4|22251.4|287
1609255800000|2020-12-29 15:30:00|22281.4|22266.4|22296.4|22281.4|22296.4|22281.4|22266.4|22251.4|231
1609256100000|2020-12-29 15:35:00|22291.4|22276.4|22301.4|22286.4|22321.4|22306.4|22291.4|22276.4|219
1609256400000|2020-12-29 15:40:00|22296.4|22281.4|22306.4|22291.4|22321.4|22306.4|22291.4|22276.4|337
1609256700000|2020-12-29 15:45:00|22301.4|22286.4|22291.4|22276.4|22306.4|22291.4|22291.4|22276.4|62
1609257000000|2020-12-29 15:50:00|22286.4|22271.4|22291.4|22276.4|22291.4|22276.4|22281.4|22266.4|80
1609257300000|2020-12-29 15:55:00|22296.4|22281.4|22306.4|22291.4|22311.4|22296.4|22296.4|22281.4|119
1609257600000|2020-12-29 16:00:00|22301.4|22286.4|22281.4|22266.4|22301.4|22286.4|22281.4|22266.4|87
1609257900000|2020-12-29 16:05:00|22286.4|22271.4|22296.4|22281.4|22301.4|22286.4|22286.4|22271.4|162
1609258200000|2020-12-29 16:10:00|22291.4|22276.4|22281.4|22266.4|22296.4|22281.4|22281.4|22266.4|120
1609258500000|2020-12-29 16:15:00|22276.4|22261.4|22276.4|22261.4|22276.4|22261.4|22271.4|22256.4|121
1609258800000|2020-12-29 16:20:00|22271.4|22256.4|22276.4|22261.4|22286.4|22271.4|22271.4|22256.4|207
1609259100000|2020-12-29 16:25:00|22281.4|22266.4|22286.4|22271.4|22296.4|22281.4|22276.4|22261.4|337
1609259400000|2020-12-29 16:30:00|22291.4|22276.4|22271.4|22256.4|22301.4|22286.4|22271.4|22256.4|383
1609259700000|2020-12-29 16:35:00|22276.4|22261.4|22281.4|22266.4|22281.4|22266.4|22251.4|22236.4|253
1609260000000|2020-12-29 16:40:00|22276.4|22261.4|22286.4|22271.4|22291.4|22276.4|22276.4|22261.4|52
1609260300000|2020-12-29 16:45:00|22281.4|22266.4|22266.4|22251.4|22281.4|22266.4|22266.4|22251.4|34
1609260600000|2020-12-29 16:50:00|22276.4|22256.4|22261.4|22241.4|22276.4|22256.4|22261.4|22241.4|11
1609260900000|2020-12-29 16:55:00|22266.4|22236.4|22261.4|22241.4|22266.4|22241.4|22256.4|22236.4|26
1609261200000|2020-12-29 17:00:00|22266.4|22236.4|22251.4|22231.4|22266.4|22236.4|22251.4|22231.4|18
1609261500000|2020-12-29 17:05:00|22256.4|22236.4|22266.4|22241.4|22266.4|22241.4|22251.4|22236.4|3
1609261800000|2020-12-29 17:10:00|22261.4|22236.4|22246.4|22226.4|22261.4|22241.4|22241.4|22221.4|17
1609262100000|2020-12-29 17:15:00|22251.4|22231.4|22241.4|22221.4|22256.4|22231.4|22241.4|22221.4|12
1609262400000|2020-12-29 17:20:00|22246.4|22216.4|22221.4|22201.4|22246.4|22216.4|22221.4|22201.4|39
1609262700000|2020-12-29 17:25:00|22216.4|22196.4|22221.4|22196.4|22226.4|22206.4|22216.4|22191.4|33
1609263000000|2020-12-29 17:30:00|22216.4|22191.4|22196.4|22176.4|22216.4|22196.4|22196.4|22171.4|43
1609263300000|2020-12-29 17:35:00|22201.4|22181.4|22181.4|22161.4|22201.4|22181.4|22181.4|22161.4|18
1609263600000|2020-12-29 17:40:00|22186.4|22166.4|22191.4|22166.4|22196.4|22176.4|22181.4|22161.4|21
1609263900000|2020-12-29 17:45:00|22186.4|22161.4|22176.4|22156.4|22186.4|22161.4|22166.4|22146.4|17
1609264200000|2020-12-29 17:50:00|22171.4|22151.4|22156.4|22136.4|22176.4|22151.4|22151.4|22131.4|69
1609264500000|2020-12-29 17:55:00|22161.4|22141.4|22171.4|22151.4|22171.4|22151.4|22156.4|22136.4|18
1609264800000|2020-12-29 18:00:00|22176.4|22156.4|22176.4|22156.4|22181.4|22161.4|22171.4|22151.4|21
1609265100000|2020-12-29 18:05:00|22171.4|22151.4|22176.4|22156.4|22181.4|22161.4|22171.4|22151.4|14
1609265400000|2020-12-29 18:10:00|22171.4|22151.4|22186.4|22161.4|22186.4|22166.4|22166.4|22146.4|10
1609265700000|2020-12-29 18:15:00|22191.4|22166.4|22186.4|22166.4|22191.4|22171.4|22181.4|22161.4|12
1609266000000|2020-12-29 18:20:00|22191.4|22161.4|22181.4|22161.4|22191.4|22166.4|22181.4|22161.4|3
1609266300000|2020-12-29 18:25:00|22186.4|22156.4|22186.4|22166.4|22186.4|22166.4|22176.4|22156.4|1
1609266600000|2020-12-29 18:30:00|22181.4|22161.4|22191.4|22166.4|22191.4|22166.4|22181.4|22161.4|9
1609266900000|2020-12-29 18:35:00|22186.4|22161.4|22181.4|22156.4|22186.4|22166.4|22176.4|22156.4|8
1609267200000|2020-12-29 18:40:00|22176.4|22161.4|22176.4|22156.4|22181.4|22161.4|22176.4|22156.4|2
1609267500000|2020-12-29 18:45:00|22181.4|22161.4|22186.4|22166.4|22186.4|22166.4|22176.4|22161.4|2
1609267800000|2020-12-29 18:50:00|22191.4|22161.4|22191.4|22171.4|22196.4|22171.4|22186.4|22161.4|3
1609268100000|2020-12-29 18:55:00|22196.4|22176.4|22201.4|22176.4|22201.4|22176.4|22196.4|22176.4|6
1609268400000|2020-12-29 19:00:00|22196.4|22181.4|22181.4|22161.4|22201.4|22181.4|22176.4|22151.4|10
1609268700000|2020-12-29 19:05:00|22186.4|22166.4|22176.4|22156.4|22191.4|22166.4|22176.4|22156.4|4
1609269000000|2020-12-29 19:10:00|22171.4|22151.4|22166.4|22141.4|22171.4|22156.4|22161.4|22141.4|6
1609269300000|2020-12-29 19:15:00|22161.4|22146.4|22161.4|22141.4|22166.4|22146.4|22156.4|22136.4|11
1609269600000|2020-12-29 19:20:00|22156.4|22136.4|22161.4|22136.4|22171.4|22146.4|22156.4|22136.4|21
1609269900000|2020-12-29 19:25:00|22156.4|22141.4|22166.4|22151.4|22181.4|22161.4|22156.4|22136.4|39
1609270200000|2020-12-29 19:30:00|22171.4|22156.4|22166.4|22151.4|22171.4|22156.4|22166.4|22151.4|7
1609270500000|2020-12-29 19:35:00|||||||||2
1609270800000|2020-12-29 19:40:00|22161.4|22146.4|22156.4|22141.4|22161.4|22146.4|22156.4|22141.4|10
1609271100000|2020-12-29 19:45:00|||||||||1
1609271400000|2020-12-29 19:50:00|22171.4|22156.4|22171.4|22156.4|22171.4|22156.4|22171.4|22156.4|5
1609271700000|2020-12-29 19:55:00|22186.4|22171.4|22186.4|22171.4|22186.4|22171.4|22186.4|22171.4|1
1609272000000|2020-12-29 20:00:00|22191.4|22176.4|22201.4|22186.4|22206.4|22191.4|22191.4|22176.4|24
1609272300000|2020-12-29 20:05:00|22191.4|22176.4|22186.4|22171.4|22191.4|22176.4|22186.4|22171.4|2
1609272600000|2020-12-29 20:10:00|22196.4|22181.4|22196.4|22181.4|22196.4|22181.4|22196.4|22181.4|1
1609272900000|2020-12-29 20:15:00|22191.4|22176.4|22196.4|22181.4|22196.4|22181.4|22191.4|22176.4|3
1609273200000|2020-12-29 20:20:00|22206.4|22191.4|22221.4|22206.4|22221.4|22206.4|22206.4|22191.4|9
1609273500000|2020-12-29 20:25:00|22226.4|22211.4|22221.4|22206.4|22226.4|22211.4|22221.4|22206.4|10
1609273800000|2020-12-29 20:30:00|22211.4|22196.4|22201.4|22186.4|22211.4|22196.4|22191.4|22176.4|69
1609274100000|2020-12-29 20:35:00|22206.4|22191.4|22206.4|22191.4|22206.4|22191.4|22206.4|22191.4|14
1609274400000|2020-12-29 20:40:00|22211.4|22196.4|22206.4|22191.4|22211.4|22196.4|22206.4|22191.4|12
1609274700000|2020-12-29 20:45:00|22201.4|22186.4|22196.4|22181.4|22201.4|22186.4|22196.4|22181.4|9
1609275000000|2020-12-29 20:50:00|22191.4|22176.4|22181.4|22166.4|22191.4|22176.4|22181.4|22166.4|18
1609275300000|2020-12-29 20:55:00|22176.4|22161.4|22186.4|22171.4|22186.4|22171.4|22171.4|22156.4|28
1609275600000|2020-12-29 21:00:00|22191.6|22151.6|22198.5|22158.5|22212.4|22172.4|22191.6|22151.6|0
1609275900000|2020-12-29 21:05:00|22198.7|22158.7|22214.6|22174.6|22218.8|22178.8|22198.5|22158.5|0
1609276200000|2020-12-29 21:10:00|22214.8|22174.8|22220.7|22180.7|22225.1|22185.1|22214.8|22174.8|0
1609276500000|2020-12-29 21:15:00|22220.9|22180.9|22218.9|22178.9|22220.9|22180.9|22218.9|22178.9|0
1609276800000|2020-12-29 21:20:00|22218.4|22178.4|22218.9|22178.9|22218.9|22178.9|22218.4|22178.4|0
1609277100000|2020-12-29 21:25:00|22219.4|22179.4|22219.4|22179.4|22219.9|22179.9|22218.9|22178.9|0
1609277400000|2020-12-29 21:30:00|22219.2|22179.2|22211.4|22171.4|22224.5|22184.5|22211.4|22171.4|0
1609277700000|2020-12-29 21:35:00|22211.6|22171.6|22213.9|22173.9|22216.4|22176.4|22211.4|22171.4|0
1609278000000|2020-12-29 21:40:00|22214.1|22174.1|22210.2|22170.2|22215.2|22175.2|22207.1|22167.1|0
1609278300000|2020-12-29 21:45:00|22210.4|22170.4|22208.9|22168.9|22211.4|22171.4|22205.9|22165.9|0
1609278600000|2020-12-29 21:50:00|22208.7|22168.7|22213.9|22173.9|22213.9|22173.9|22207.1|22167.1|0
1609278900000|2020-12-29 21:55:00|22213.7|22173.7|22220.7|22180.7|22222|22182|22212.7|22172.7|0
1609279200000|2020-12-29 22:00:00|22220.2|22180.2|22218.1|22178.1|22220.2|22180.2|22216.1|22176.1|0
1609279800000|2020-12-29 22:10:00|22217.6|22177.6|22217.6|22177.6|22217.6|22177.6|22217.1|22177.1|0
1609280100000|2020-12-29 22:15:00|22217.1|22177.1|22216.6|22176.6|22217.6|22177.6|22216.6|22176.6|0
1609280400000|2020-12-29 22:20:00|22217.1|22177.1|22217.1|22177.1|22217.1|22177.1|22215.6|22175.6|0
1609280700000|2020-12-29 22:25:00|22217.6|22177.6|22214.5|22174.5|22217.6|22177.6|22214|22174|0
1609281000000|2020-12-29 22:30:00|22215|22175|22216.1|22176.1|22216.1|22176.1|22215|22175|0
1609281300000|2020-12-29 22:35:00|22215.6|22175.6|22215.5|22175.5|22216.1|22176.1|22215.5|22175.5|0
1609281600000|2020-12-29 22:40:00|22217|22177|22217|22177|22217|22177|22216.5|22176.5|0
1609281900000|2020-12-29 22:45:00|22216.5|22176.5|22216.5|22176.5|22217|22177|22216.5|22176.5|0
1609282200000|2020-12-29 22:50:00|22217|22177|22218.1|22178.1|22218.1|22178.1|22217|22177|0
1609282500000|2020-12-29 22:55:00|22217.6|22177.6|22218.1|22178.1|22219.1|22179.1|22217|22177|0
1609282800000|2020-12-29 23:00:00|22218.3|22178.3|22221.3|22181.3|22229.9|22189.9|22218.3|22178.3|0
1609283100000|2020-12-29 23:05:00|22221.4|22181.4|22218.8|22178.8|22221.9|22181.9|22213.2|22173.2|0
1609283400000|2020-12-29 23:10:00|22219|22179|22217.5|22177.5|22220|22180|22214.5|22174.5|0
1609283700000|2020-12-29 23:15:00|22217.4|22177.4|22202.7|22162.7|22217.5|22177.5|22201.4|22161.4|0
1609284000000|2020-12-29 23:20:00|22202.9|22162.9|22198.4|22158.4|22204|22164|22193.4|22153.4|0
1609284300000|2020-12-29 23:25:00|22198.6|22158.6|22202.7|22162.7|22205.2|22165.2|22198.6|22158.6|0
1609284600000|2020-12-29 23:30:00|22202.9|22162.9|22212|22172|22213.2|22173.2|22202.9|22162.9|0
1609284900000|2020-12-29 23:35:00|22212.2|22172.2|22217.5|22177.5|22217.5|22177.5|22212.2|22172.2|0
1609285200000|2020-12-29 23:40:00|22217.3|22177.3|22218.8|22178.8|22220|22180|22213.2|22173.2|0
1609285500000|2020-12-29 23:45:00|22218.5|22178.5|22212|22172|22218.8|22178.8|22212|22172|0
1609285800000|2020-12-29 23:50:00|22211.9|22171.9|22214.5|22174.5|22215.7|22175.7|22210.7|22170.7|0
1609286100000|2020-12-29 23:55:00|22214.4|22174.4|22206.5|22166.5|22214.5|22174.5|22206.5|22166.5|0
1609286400000|2020-12-30 00:00:00|22206.2|22166.2|22187.9|22147.9|22209.5|22169.5|22182.9|22142.9|0
1609286700000|2020-12-30 00:05:00|22187.8|22147.8|22184.1|22144.1|22189.1|22149.1|22179.2|22139.2|0
1609287000000|2020-12-30 00:10:00|22184.2|22144.2|22173.8|22133.8|22190.9|22150.9|22173.8|22133.8|0
1609287300000|2020-12-30 00:15:00|22174|22134|22156.1|22116.1|22175.8|22135.8|22150.8|22110.8|0
1609287600000|2020-12-30 00:20:00|22156|22116|22165.2|22125.2|22168.4|22128.4|22150.4|22110.4|0
1609287900000|2020-12-30 00:25:00|22166.3|22126.3|22174.7|22134.7|22180.5|22140.5|22162.2|22122.2|0
1609288200000|2020-12-30 00:30:00|22174.5|22134.5|22174.1|22134.1|22180.5|22140.5|22168.3|22128.3|0
1609288500000|2020-12-30 00:35:00|22173.9|22133.9|22165.7|22125.7|22174.1|22134.1|22162.9|22122.9|0
1609288800000|2020-12-30 00:40:00|22166.7|22126.7|22177.1|22137.1|22177.1|22137.1|22166.7|22126.7|0
1609289100000|2020-12-30 00:45:00|22174.4|22134.4|22174.4|22134.4|22180.2|22140.2|22168.4|22128.4|0
1609289400000|2020-12-30 00:50:00|22174.5|22134.5|22185.9|22145.9|22188.9|22148.9|22162.5|22122.5|0
1609289700000|2020-12-30 00:55:00|22186|22146|22168.4|22128.4|22186|22146|22165.9|22125.9|0
1609290000000|2020-12-30 01:00:00|22168.3|22128.3|22168.4|22128.4|22171.2|22131.2|22161.9|22121.9|0
1609290300000|2020-12-30 01:05:00|22167.4|22127.4|22174.4|22134.4|22174.5|22134.5|22162.5|22122.5|0
1609290600000|2020-12-30 01:10:00|22174.5|22134.5|22178.8|22138.8|22185|22145|22169.2|22129.2|0
1609290900000|2020-12-30 01:15:00|22178.9|22138.9|22190.1|22150.1|22196.1|22156.1|22178.9|22138.9|0
1609291200000|2020-12-30 01:20:00|22190.2|22150.2|22184.9|22144.9|22190.2|22150.2|22178.7|22138.7|0
1609291500000|2020-12-30 01:25:00|22184.8|22144.8|22191|22151|22191|22151|22173.5|22133.5|0
1609291800000|2020-12-30 01:30:00|22185.5|22145.5|22202.4|22162.4|22202.8|22162.8|22185.4|22145.4|0
1609292100000|2020-12-30 01:35:00|22202.5|22162.5|22203|22163|22208.2|22168.2|22191|22151|0
1609292400000|2020-12-30 01:40:00|22202.8|22162.8|22191.2|22151.2|22208.8|22168.8|22191.2|22151.2|0
1609292700000|2020-12-30 01:45:00|22191.3|22151.3|22199.8|22159.8|22202.5|22162.5|22191.3|22151.3|0
1609293000000|2020-12-30 01:50:00|22200.8|22160.8|22190.9|22150.9|22208.3|22168.3|22190.9|22150.9|0
1609293300000|2020-12-30 01:55:00|22190.8|22150.8|22196.3|22156.3|22196.3|22156.3|22184.5|22144.5|0
1609293600000|2020-12-30 02:00:00|22196.4|22156.4|22202.5|22162.5|22202.7|22162.7|22196.4|22156.4|0
1609293900000|2020-12-30 02:05:00|22202.6|22162.6|22202.5|22162.5|22208.2|22168.2|22202.3|22162.3|0
1609294200000|2020-12-30 02:10:00|22202.4|22162.4|22202.2|22162.2|22208.2|22168.2|22202.2|22162.2|0
1609294500000|2020-12-30 02:15:00|22202.4|22162.4|22202.4|22162.4|22205.1|22165.1|22196.9|22156.9|0
1609294800000|2020-12-30 02:20:00|22202.3|22162.3|22208|22168|22208.2|22168.2|22202.3|22162.3|0
1609295100000|2020-12-30 02:25:00|22208.2|22168.2|22208.6|22168.6|22214.1|22174.1|22202.7|22162.7|0
1609295400000|2020-12-30 02:30:00|22208.8|22168.8|22208.2|22168.2|22214.4|22174.4|22205.4|22165.4|0
1609295700000|2020-12-30 02:35:00|22208|22168|22203.1|22163.1|22208.6|22168.6|22202.5|22162.5|0
1609296000000|2020-12-30 02:40:00|22203|22163|22208.8|22168.8|22209.2|22169.2|22203|22163|0
1609296300000|2020-12-30 02:45:00|22208.6|22168.6|22218.1|22178.1|22221|22181|22203|22163|0
1609296600000|2020-12-30 02:50:00|22218.2|22178.2|22227.1|22187.1|22227.1|22187.1|22215.3|22175.3|0
1609296900000|2020-12-30 02:55:00|22227.2|22187.2|22237.9|22197.9|22238.4|22198.4|22226.8|22186.8|0
1609297200000|2020-12-30 03:00:00|22238.1|22198.1|22232.1|22192.1|22238.2|22198.2|22232.1|22192.1|0
1609297500000|2020-12-30 03:05:00|22230.1|22190.1|22226.8|22186.8|22232.3|22192.3|22221|22181|0
1609297800000|2020-12-30 03:10:00|22226.9|22186.9|22226.8|22186.8|22232.6|22192.6|22221.1|22181.1|0
1609298100000|2020-12-30 03:15:00|22226.9|22186.9|22238.4|22198.4|22238.4|22198.4|22226.8|22186.8|0
1609298400000|2020-12-30 03:20:00|22238.7|22198.7|22244.2|22204.2|22244.3|22204.3|22238.4|22198.4|0
1609298700000|2020-12-30 03:25:00|22244|22204|22238.4|22198.4|22244|22204|22238.2|22198.2|0
1609299000000|2020-12-30 03:30:00|22238.5|22198.5|22238.4|22198.4|22244.2|22204.2|22238.3|22198.3|0
1609299300000|2020-12-30 03:35:00|22238.2|22198.2|22229.8|22189.8|22238.2|22198.2|22226.8|22186.8|0
1609299600000|2020-12-30 03:40:00|22230.9|22190.9|22226.6|22186.6|22232.9|22192.9|22226.6|22186.6|0
1609299900000|2020-12-30 03:45:00|22226.5|22186.5|22208.5|22168.5|22226.5|22186.5|22208.3|22168.3|0
1609300200000|2020-12-30 03:50:00|22208.6|22168.6|22220.4|22180.4|22220.4|22180.4|22208.6|22168.6|0
1609300500000|2020-12-30 03:55:00|22220.2|22180.2|22226.6|22186.6|22226.7|22186.7|22220.2|22180.2|0
1609300800000|2020-12-30 04:00:00|22226.7|22186.7|22226.5|22186.5|22226.8|22186.8|22221|22181|0
1609301100000|2020-12-30 04:05:00|22225.4|22185.4|22238.4|22198.4|22238.5|22198.5|22221|22181|0
1609301400000|2020-12-30 04:10:00|22238.2|22198.2|22244.6|22204.6|22250.1|22210.1|22238.2|22198.2|0
1609301700000|2020-12-30 04:15:00|22246.7|22206.7|22250.6|22210.6|22250.9|22210.9|22244.5|22204.5|0
1609302000000|2020-12-30 04:20:00|22250.7|22210.7|22250.7|22210.7|22256.7|22216.7|22250.6|22210.6|0
1609302300000|2020-12-30 04:25:00|22250.9|22210.9|22245.2|22205.2|22250.9|22210.9|22245.1|22205.1|0
1609302600000|2020-12-30 04:30:00|22245.3|22205.3|22250.9|22210.9|22251.2|22211.2|22245.2|22205.2|0
1609302900000|2020-12-30 04:35:00|22251|22211|22251.2|22211.2|22251.3|22211.3|22250.9|22210.9|0
1609303200000|2020-12-30 04:40:00|22251|22211|22245.8|22205.8|22251.6|22211.6|22245.5|22205.5|0
1609303500000|2020-12-30 04:45:00|22245.7|22205.7|22251.5|22211.5|22251.9|22211.9|22245.7|22205.7|0
1609303800000|2020-12-30 04:50:00|22251.3|22211.3|22245.8|22205.8|22251.4|22211.4|22245.5|22205.5|0
1609304100000|2020-12-30 04:55:00|22246.9|22206.9|22245.5|22205.5|22251.6|22211.6|22245.5|22205.5|0
1609304400000|2020-12-30 05:00:00|22245.4|22205.4|22268.6|22228.6|22268.7|22228.7|22239.7|22199.7|0
1609304700000|2020-12-30 05:05:00|22267.6|22227.6|22268.9|22228.9|22268.9|22228.9|22262.8|22222.8|0
1609305000000|2020-12-30 05:10:00|22269|22229|22275.3|22235.3|22281.4|22241.4|22268.9|22228.9|0
1609305300000|2020-12-30 05:15:00|22275.1|22235.1|22275.3|22235.3|22275.6|22235.6|22269.6|22229.6|0
1609305600000|2020-12-30 05:20:00|22275.1|22235.1|22274.7|22234.7|22275.3|22235.3|22269.2|22229.2|0
1609305900000|2020-12-30 05:25:00|22274.8|22234.8|22267.7|22227.7|22274.8|22234.8|22262.8|22222.8|0
1609306200000|2020-12-30 05:30:00|22267.8|22227.8|22285.6|22245.6|22285.7|22245.7|22267.8|22227.8|0
1609306500000|2020-12-30 05:35:00|22285.4|22245.4|22262.8|22222.8|22285.9|22245.9|22262.7|22222.7|0
1609306800000|2020-12-30 05:40:00|22262.6|22222.6|22262.5|22222.5|22268.4|22228.4|22256.8|22216.8|0
1609307100000|2020-12-30 05:45:00|22262.4|22222.4|22268.4|22228.4|22271.3|22231.3|22262.3|22222.3|0
1609307400000|2020-12-30 05:50:00|22268.3|22228.3|22262|22222|22268.3|22228.3|22261.9|22221.9|0
1609307700000|2020-12-30 05:55:00|22261.9|22221.9|22242.8|22202.8|22267.7|22227.7|22242.8|22202.8|0
1609308000000|2020-12-30 06:00:00|22243|22203|22250.7|22210.7|22256.1|22216.1|22243|22203|0
1609308300000|2020-12-30 06:05:00|22250.9|22210.9|22256.6|22216.6|22257|22217|22250.7|22210.7|0
1609308600000|2020-12-30 06:10:00|22256.5|22216.5|22262|22222|22262|22222|22255.9|22215.9|0
1609308900000|2020-12-30 06:15:00|22261.8|22221.8|22256|22216|22262.1|22222.1|22255.9|22215.9|0
1609309200000|2020-12-30 06:20:00|22255.9|22215.9|22261.5|22221.5|22261.7|22221.7|22255.9|22215.9|0
1609309500000|2020-12-30 06:25:00|22260.5|22220.5|22255.2|22215.2|22261.4|22221.4|22249.6|22209.6|0
1609309800000|2020-12-30 06:30:00|22255.3|22215.3|22255.6|22215.6|22256|22216|22249.9|22209.9|0
1609310100000|2020-12-30 06:35:00|22255.7|22215.7|22255.6|22215.6|22261.5|22221.5|22255.5|22215.5|0
1609310400000|2020-12-30 06:40:00|22255.7|22215.7|22265.3|22225.3|22265.3|22225.3|22253.7|22213.7|0
1609310700000|2020-12-30 06:45:00|22265.2|22225.2|22265|22225|22265.8|22225.8|22259.4|22219.4|0
1609311000000|2020-12-30 06:50:00|22265.1|22225.1|22259.1|22219.1|22265.1|22225.1|22253.6|22213.6|0
1609311300000|2020-12-30 06:55:00|22259.2|22219.2|22252.8|22212.8|22264.9|22224.9|22252.8|22212.8|0
1609311600000|2020-12-30 07:00:00|22252.7|22212.7|22236.4|22221.4|22252.7|22221.4|22216.4|22195.7|13
1609311900000|2020-12-30 07:05:00|22241.4|22226.4|22266.4|22251.4|22266.4|22251.4|22241.4|22226.4|32
1609312200000|2020-12-30 07:10:00|22256.4|22241.4|22261.4|22246.4|22266.4|22251.4|22256.4|22241.4|18
1609312500000|2020-12-30 07:15:00|22266.4|22251.4|22261.4|22246.4|22266.4|22251.4|22261.4|22246.4|9
1609312800000|2020-12-30 07:20:00|22256.4|22241.4|22266.4|22251.4|22271.4|22256.4|22256.4|22241.4|13
1609313100000|2020-12-30 07:25:00|22271.4|22256.4|22281.4|22266.4|22281.4|22266.4|22271.4|22256.4|28
1609313400000|2020-12-30 07:30:00|22286.4|22271.4|22281.4|22266.4|22286.4|22271.4|22276.4|22261.4|13
1609313700000|2020-12-30 07:35:00|22271.4|22256.4|22271.4|22256.4|22276.4|22261.4|22271.4|22256.4|6
1609314000000|2020-12-30 07:40:00|22276.4|22261.4|22266.4|22251.4|22276.4|22261.4|22266.4|22251.4|9
1609314300000|2020-12-30 07:45:00|22261.4|22246.4|22251.4|22236.4|22261.4|22246.4|22251.4|22236.4|24
1609314600000|2020-12-30 07:50:00|22256.4|22241.4|22261.4|22246.4|22261.4|22246.4|22256.4|22241.4|2
1609314900000|2020-12-30 07:55:00|22256.4|22241.4|22331.4|22316.4|22336.4|22321.4|22256.4|22241.4|245
1609315200000|2020-12-30 08:00:00|22326.4|22311.4|22291.4|22276.4|22331.4|22316.4|22281.4|22266.4|370
1609315500000|2020-12-30 08:05:00|22296.4|22281.4|22306.4|22291.4|22306.4|22291.4|22281.4|22266.4|186
1609315800000|2020-12-30 08:10:00|22311.4|22296.4|22311.4|22296.4|22316.4|22301.4|22296.4|22281.4|170
1609316100000|2020-12-30 08:15:00|22316.4|22301.4|22316.4|22301.4|22321.4|22306.4|22291.4|22276.4|143
1609316400000|2020-12-30 08:20:00|22311.4|22296.4|22326.4|22311.4|22326.4|22311.4|22306.4|22291.4|87
1609316700000|2020-12-30 08:25:00|22331.4|22316.4|22326.4|22311.4|22346.4|22331.4|22321.4|22306.4|201
1609317000000|2020-12-30 08:30:00|22331.4|22316.4|22346.4|22331.4|22346.4|22331.4|22326.4|22311.4|233
1609317300000|2020-12-30 08:35:00|22341.4|22326.4|22341.4|22326.4|22341.4|22326.4|22326.4|22311.4|66
1609317600000|2020-12-30 08:40:00|22338.4|22323.4|22343.4|22328.4|22353.4|22338.4|22333.4|22318.4|92
1609317900000|2020-12-30 08:45:00|22338.4|22323.4|22318.4|22303.4|22343.4|22328.4|22318.4|22303.4|113
1609318200000|2020-12-30 08:50:00|22323.4|22308.4|22278.4|22263.4|22323.4|22308.4|22268.4|22253.4|328
1609318500000|2020-12-30 08:55:00|22283.4|22268.4|22318.4|22303.4|22318.4|22303.4|22283.4|22268.4|185
1609318800000|2020-12-30 09:00:00|22313.4|22298.4|22288.4|22273.4|22318.4|22303.4|22278.4|22263.4|120
1609319100000|2020-12-30 09:05:00|22283.4|22268.4|22293.4|22278.4|22293.4|22278.4|22283.4|22268.4|68
1609319400000|2020-12-30 09:10:00|22288.4|22273.4|22293.4|22278.4|22293.4|22278.4|22288.4|22273.4|39
1609319700000|2020-12-30 09:15:00|22288.4|22273.4|22303.4|22288.4|22303.4|22288.4|22288.4|22273.4|45
1609320000000|2020-12-30 09:20:00|22308.4|22293.4|22303.4|22288.4|22313.4|22298.4|22298.4|22283.4|50
1609320300000|2020-12-30 09:25:00|22298.4|22283.4|22303.4|22288.4|22308.4|22293.4|22293.4|22278.4|110
1609320600000|2020-12-30 09:30:00|22308.4|22293.4|22318.4|22303.4|22318.4|22303.4|22298.4|22283.4|44
1609320900000|2020-12-30 09:35:00|22313.4|22298.4|22298.4|22283.4|22313.4|22298.4|22298.4|22283.4|89
1609321200000|2020-12-30 09:40:00|22303.4|22288.4|22303.4|22288.4|22308.4|22293.4|22298.4|22283.4|48
1609321500000|2020-12-30 09:45:00|22308.4|22293.4|22303.4|22288.4|22308.4|22293.4|22303.4|22288.4|29
1609321800000|2020-12-30 09:50:00|22298.4|22283.4|22313.4|22298.4|22318.4|22303.4|22298.4|22283.4|38
1609322100000|2020-12-30 09:55:00|22308.4|22293.4|22308.4|22293.4|22308.4|22293.4|22303.4|22288.4|45
1609322400000|2020-12-30 10:00:00|22313.4|22298.4|22328.4|22313.4|22328.4|22313.4|22313.4|22298.4|82
1609322700000|2020-12-30 10:05:00|22323.4|22308.4|22338.4|22323.4|22338.4|22323.4|22318.4|22303.4|101
1609323000000|2020-12-30 10:10:00|22343.4|22328.4|22338.4|22323.4|22343.4|22328.4|22328.4|22313.4|116
1609323300000|2020-12-30 10:15:00|22343.4|22328.4|22348.4|22333.4|22348.4|22333.4|22333.4|22318.4|70
1609323600000|2020-12-30 10:20:00|22353.4|22338.4|22353.4|22338.4|22353.4|22338.4|22353.4|22338.4|63
1609323900000|2020-12-30 10:25:00|22348.4|22333.4|22333.4|22318.4|22348.4|22333.4|22333.4|22318.4|73
1609324200000|2020-12-30 10:30:00|22338.4|22323.4|22333.4|22318.4|22338.4|22323.4|22328.4|22313.4|39
1609324500000|2020-12-30 10:35:00|22338.4|22323.4|22343.4|22328.4|22343.4|22328.4|22328.4|22313.4|30
1609324800000|2020-12-30 10:40:00|22338.4|22323.4|22333.4|22318.4|22338.4|22323.4|22333.4|22318.4|45
1609325100000|2020-12-30 10:45:00|22338.4|22323.4|22338.4|22323.4|22348.4|22333.4|22338.4|22323.4|60
1609325400000|2020-12-30 10:50:00|22343.4|22328.4|22343.4|22328.4|22343.4|22328.4|22338.4|22323.4|43
1609325700000|2020-12-30 10:55:00|22348.4|22333.4|22333.4|22318.4|22353.4|22338.4|22333.4|22318.4|67
1609326000000|2020-12-30 11:00:00|22338.4|22323.4|22323.4|22308.4|22338.4|22323.4|22323.4|22308.4|24
1609326300000|2020-12-30 11:05:00|22328.4|22313.4|22343.4|22328.4|22348.4|22333.4|22328.4|22313.4|45
1609326600000|2020-12-30 11:10:00|22348.4|22333.4|22348.4|22333.4|22353.4|22338.4|22343.4|22328.4|44
1609326900000|2020-12-30 11:15:00|22343.4|22328.4|22348.4|22333.4|22358.4|22343.4|22343.4|22328.4|46
1609327200000|2020-12-30 11:20:00|22338.4|22323.4|22328.4|22313.4|22338.4|22323.4|22328.4|22313.4|31
1609327500000|2020-12-30 11:25:00|22333.4|22318.4|22338.4|22323.4|22338.4|22323.4|22333.4|22318.4|24
1609327800000|2020-12-30 11:30:00|22343.4|22328.4|22348.4|22333.4|22353.4|22338.4|22343.4|22328.4|31
1609328100000|2020-12-30 11:35:00|22353.4|22338.4|22348.4|22333.4|22353.4|22338.4|22348.4|22333.4|16
1609328400000|2020-12-30 11:40:00|22353.4|22338.4|22333.4|22318.4|22353.4|22338.4|22328.4|22313.4|30
1609328700000|2020-12-30 11:45:00|22328.4|22313.4|22323.4|22308.4|22328.4|22313.4|22323.4|22308.4|20
1609329000000|2020-12-30 11:50:00|22328.4|22313.4|22328.4|22313.4|22328.4|22313.4|22328.4|22313.4|3
1609329300000|2020-12-30 11:55:00|22333.4|22318.4|22328.4|22313.4|22333.4|22318.4|22323.4|22308.4|32
1609329600000|2020-12-30 12:00:00|||||||||14
1609329900000|2020-12-30 12:05:00|22323.4|22308.4|22323.4|22308.4|22323.4|22308.4|22313.4|22298.4|55
1609330200000|2020-12-30 12:10:00|22313.4|22298.4|22323.4|22308.4|22328.4|22313.4|22313.4|22298.4|28
1609330500000|2020-12-30 12:15:00|22328.4|22313.4|22323.4|22308.4|22333.4|22318.4|22323.4|22308.4|27
1609330800000|2020-12-30 12:20:00|22328.4|22313.4|22328.4|22313.4|22328.4|22313.4|22323.4|22308.4|26
1609331100000|2020-12-30 12:25:00|||||||||4
1609331400000|2020-12-30 12:30:00|22333.4|22318.4|22328.4|22313.4|22333.4|22318.4|22328.4|22313.4|22
1609331700000|2020-12-30 12:35:00|22323.4|22308.4|22328.4|22313.4|22328.4|22313.4|22323.4|22308.4|11
1609332000000|2020-12-30 12:40:00|22327.2|22312.2|22327.2|22312.2|22327.2|22312.2|22322.2|22307.2|38
1609332300000|2020-12-30 12:45:00|22322.2|22307.2|22332.2|22317.2|22332.2|22317.2|22322.2|22307.2|51
1609332600000|2020-12-30 12:50:00|22327.2|22312.2|22317.2|22302.2|22327.2|22312.2|22312.2|22297.2|31
1609332900000|2020-12-30 12:55:00|22322.2|22307.2|22317.2|22302.2|22327.2|22312.2|22312.2|22297.2|21
1609333200000|2020-12-30 13:00:00|22322.2|22307.2|22307.2|22292.2|22327.2|22312.2|22307.2|22292.2|128
1609333500000|2020-12-30 13:05:00|22312.2|22297.2|22312.2|22297.2|22312.2|22297.2|22312.2|22297.2|51
1609333800000|2020-12-30 13:10:00|22317.2|22302.2|22337.2|22322.2|22337.2|22322.2|22317.2|22302.2|79
1609334100000|2020-12-30 13:15:00|22342.2|22327.2|22332.2|22317.2|22342.2|22327.2|22332.2|22317.2|42
1609334400000|2020-12-30 13:20:00|22327.2|22312.2|22327.2|22312.2|22332.2|22317.2|22322.2|22307.2|44
1609334700000|2020-12-30 13:25:00|22322.2|22307.2|22317.2|22302.2|22322.2|22307.2|22317.2|22302.2|22
1609335000000|2020-12-30 13:30:00|22312.2|22297.2|22292.2|22277.2|22312.2|22297.2|22292.2|22277.2|55
1609335300000|2020-12-30 13:35:00|22297.2|22282.2|22307.2|22292.2|22317.2|22302.2|22292.2|22277.2|72
1609335600000|2020-12-30 13:40:00|22302.2|22287.2|22292.2|22277.2|22302.2|22287.2|22287.2|22272.2|39
1609335900000|2020-12-30 13:45:00|22287.2|22272.2|22292.2|22277.2|22292.2|22277.2|22287.2|22272.2|35
1609336200000|2020-12-30 13:50:00|22287.2|22272.2|22287.2|22272.2|22292.2|22277.2|22287.2|22272.2|41
1609336500000|2020-12-30 13:55:00|22292.2|22277.2|22292.2|22277.2|22292.2|22277.2|22287.2|22272.2|31
1609336800000|2020-12-30 14:00:00|22287.2|22272.2|22282.2|22267.2|22292.2|22277.2|22277.2|22262.2|82
1609337100000|2020-12-30 14:05:00|22287.2|22272.2|22287.2|22272.2|22287.2|22272.2|22287.2|22272.2|20
1609337400000|2020-12-30 14:10:00|22292.2|22277.2|22287.2|22272.2|22297.2|22282.2|22287.2|22272.2|50
1609337700000|2020-12-30 14:15:00|22282.2|22267.2|22287.2|22272.2|22292.2|22277.2|22282.2|22267.2|21
1609338000000|2020-12-30 14:20:00|22292.2|22277.2|22297.2|22282.2|22297.2|22282.2|22282.2|22267.2|58
1609338300000|2020-12-30 14:25:00|22307.2|22292.2|22302.2|22287.2|22307.2|22292.2|22302.2|22287.2|30
1609338600000|2020-12-30 14:30:00|22297.2|22282.2|22307.2|22292.2|22317.2|22302.2|22297.2|22282.2|99
1609338900000|2020-12-30 14:35:00|22312.2|22297.2|22322.2|22307.2|22327.2|22312.2|22312.2|22297.2|77
1609339200000|2020-12-30 14:40:00|22327.2|22312.2|22322.2|22307.2|22337.2|22322.2|22317.2|22302.2|70
1609339500000|2020-12-30 14:45:00|22332.2|22317.2|22337.2|22322.2|22342.2|22327.2|22322.2|22307.2|107
1609339800000|2020-12-30 14:50:00|22342.2|22327.2|22342.2|22327.2|22342.2|22327.2|22332.2|22317.2|91
1609340100000|2020-12-30 14:55:00|22337.2|22322.2|22337.2|22322.2|22342.2|22327.2|22337.2|22322.2|94
1609340400000|2020-12-30 15:00:00|22332.2|22317.2|22332.2|22317.2|22337.2|22322.2|22327.2|22312.2|97
1609340700000|2020-12-30 15:05:00|22337.2|22322.2|22327.2|22312.2|22337.2|22322.2|22327.2|22312.2|68
1609341000000|2020-12-30 15:10:00|22324.1|22309.1|22329.1|22314.1|22329.1|22314.1|22319.1|22304.1|89
1609341300000|2020-12-30 15:15:00|22324.1|22309.1|22319.1|22304.1|22329.1|22314.1|22319.1|22304.1|85
1609341600000|2020-12-30 15:20:00|22324.1|22309.1|22339.1|22324.1|22339.1|22324.1|22324.1|22309.1|70
1609341900000|2020-12-30 15:25:00|22334.1|22319.1|22329.1|22314.1|22334.1|22319.1|22329.1|22314.1|60
1609342200000|2020-12-30 15:30:00|22334.1|22319.1|22324.1|22309.1|22339.1|22324.1|22324.1|22309.1|84
1609342500000|2020-12-30 15:35:00|22319.1|22304.1|22294.1|22279.1|22319.1|22304.1|22294.1|22279.1|120
1609342800000|2020-12-30 15:40:00|22299.1|22284.1|22314.1|22299.1|22319.1|22304.1|22294.1|22279.1|83
1609343100000|2020-12-30 15:45:00|22309.1|22294.1|22314.1|22299.1|22314.1|22299.1|22304.1|22289.1|56
1609343400000|2020-12-30 15:50:00|22309.1|22294.1|22304.1|22289.1|22314.1|22299.1|22304.1|22289.1|59
1609343700000|2020-12-30 15:55:00|22309.1|22294.1|22299.1|22284.1|22309.1|22294.1|22294.1|22279.1|73
1609344000000|2020-12-30 16:00:00|22294.1|22279.1|22289.1|22274.1|22299.1|22284.1|22289.1|22274.1|77
1609344300000|2020-12-30 16:05:00|22284.1|22269.1|22289.1|22274.1|22299.1|22284.1|22284.1|22269.1|104
1609344600000|2020-12-30 16:10:00|22284.1|22269.1|22294.1|22279.1|22294.1|22279.1|22284.1|22269.1|100
1609344900000|2020-12-30 16:15:00|22299.1|22284.1|22309.1|22294.1|22309.1|22294.1|22294.1|22279.1|130
1609345200000|2020-12-30 16:20:00|22304.1|22289.1|22309.1|22294.1|22314.1|22299.1|22299.1|22284.1|183
1609345500000|2020-12-30 16:25:00|22304.1|22289.1|22254.1|22239.1|22304.1|22289.1|22249.1|22234.1|513
1609345800000|2020-12-30 16:30:00|22259.1|22244.1|22239.1|22224.1|22259.1|22244.1|22209.1|22194.1|713
1609346100000|2020-12-30 16:35:00|22244.1|22229.1|22244.1|22229.1|22259.1|22244.1|22229.1|22214.1|768
1609346400000|2020-12-30 16:40:00|22249.1|22234.1|22254.1|22239.1|22259.1|22244.1|22239.1|22224.1|129
1609346700000|2020-12-30 16:45:00|22249.1|22234.1|22244.1|22229.1|22249.1|22234.1|22244.1|22229.1|39
1609347000000|2020-12-30 16:50:00|22249.1|22224.1|22259.1|22239.1|22264.1|22244.1|22249.1|22224.1|14
1609347300000|2020-12-30 16:55:00|22264.1|22244.1|22264.1|22244.1|22264.1|22244.1|22259.1|22239.1|21
1609347600000|2020-12-30 17:00:00|22259.1|22239.1|22264.1|22244.1|22264.1|22244.1|22259.1|22239.1|14
1609347900000|2020-12-30 17:05:00|22259.1||22264.1||22264.1||22259.1||10
1609348200000|2020-12-30 17:10:00|22259.1|22239.1|22264.1|22244.1|22264.1|22244.1|22259.1|22239.1|9
1609348500000|2020-12-30 17:15:00|22269.1|22249.1|22269.1|22244.1|22269.1|22249.1|22264.1|22244.1|13
1609348800000|2020-12-30 17:20:00|22264.1|22239.1|22259.1|22239.1|22269.1|22239.1|22259.1|22234.1|9
1609349100000|2020-12-30 17:25:00|22264.1|22234.1|22264.1|22244.1|22269.1|22249.1|22259.1|22234.1|10
1609349400000|2020-12-30 17:30:00|22269.1|22239.1|22264.1|22244.1|22269.1|22244.1|22264.1|22239.1|7
1609349700000|2020-12-30 17:35:00|22269.1|22249.1|22269.1|22244.1|22269.1|22249.1|22269.1|22244.1|2
1609350000000|2020-12-30 17:40:00|22274.1|22249.1|22269.1|22249.1|22274.1|22254.1|22269.1|22249.1|18
1609350300000|2020-12-30 17:45:00|22264.1|22244.1|22269.1|22249.1|22269.1|22249.1|22264.1|22244.1|12
1609350600000|2020-12-30 17:50:00|22274.1|22254.1|22274.1|22249.1|22279.1|22254.1|22264.1|22244.1|34
1609350900000|2020-12-30 17:55:00|22269.1|22254.1|22279.1|22259.1|22284.1|22259.1|22269.1|22249.1|10
1609351200000|2020-12-30 18:00:00|22284.1|22264.1|22274.1|22254.1|22294.1|22269.1|22274.1|22254.1|36
1609351500000|2020-12-30 18:05:00|22269.1|22249.1|22269.1|22249.1|22274.1|22249.1|22269.1|22244.1|1
1609351800000|2020-12-30 18:10:00||22244.1||22244.1||22244.1||22244.1|3
1609352100000|2020-12-30 18:15:00|22264.1|22249.1|22269.1|22249.1|22269.1|22249.1|22264.1|22249.1|2
1609352400000|2020-12-30 18:20:00|22264.1|22244.1|22269.1|22249.1|22269.1|22249.1|22264.1|22244.1|3
1609352700000|2020-12-30 18:25:00|22264.1|22244.1|22264.1|22244.1|22269.1|22244.1|22264.1|22244.1|4
1609353000000|2020-12-30 18:30:00|22259.1|22239.1|22264.1|22239.1|22264.1|22239.1|22259.1|22239.1|5
1609353300000|2020-12-30 18:35:00||22244.1||22244.1||22244.1||22239.1|4
1609353600000|2020-12-30 18:40:00|22259.1|22239.1|22264.1|22244.1|22264.1|22244.1|22259.1|22239.1|4
1609353900000|2020-12-30 18:45:00|22269.1||22264.1||22269.1||22264.1||2
1609354200000|2020-12-30 18:50:00|22269.1|22249.1|22264.1|22239.1|22269.1|22249.1|22259.1|22239.1|16
1609354500000|2020-12-30 18:55:00|22259.1|22244.1|22264.1|22239.1|22264.1|22244.1|22259.1|22239.1|17
1609354800000|2020-12-30 19:00:00|22259.1|22234.1|22254.1|22234.1|22259.1|22239.1|22254.1|22234.1|11
1609355100000|2020-12-30 19:05:00|22249.1|22229.1|22244.1|22224.1|22249.1|22229.1|22244.1|22224.1|13
1609355400000|2020-12-30 19:10:00|22239.1|22219.1|22244.1|22224.1|22244.1|22224.1|22239.1|22219.1|20
1609355700000|2020-12-30 19:15:00|22239.1|22219.1|22234.1|22214.1|22244.1|22219.1|22234.1|22214.1|9
1609356000000|2020-12-30 19:20:00|22229.1|22209.1|22234.1|22214.1|22234.1|22214.1|22229.1|22209.1|8
1609356300000|2020-12-30 19:25:00|22239.1|22219.1|22234.1|22219.1|22239.1|22219.1|22234.1|22214.1|12
1609356600000|2020-12-30 19:30:00|22229.1|22214.1|22239.1|22224.1|22244.1|22229.1|22229.1|22214.1|56
1609356900000|2020-12-30 19:35:00|22234.1|22219.1|22234.1|22219.1|22239.1|22224.1|22234.1|22219.1|8
1609357200000|2020-12-30 19:40:00|22239.1|22224.1|22239.1|22224.1|22244.1|22229.1|22239.1|22224.1|11
1609357500000|2020-12-30 19:45:00|22234.1|22219.1|22229.1|22214.1|22234.1|22219.1|22229.1|22214.1|6
1609357800000|2020-12-30 19:50:00|22224.1|22209.1|22214.1|22199.1|22224.1|22209.1|22214.1|22199.1|16
1609358100000|2020-12-30 19:55:00|22209.1|22194.1|22224.1|22209.1|22229.1|22214.1|22209.1|22194.1|28
1609358400000|2020-12-30 20:00:00|22229.1|22214.1|22224.1|22209.1|22234.1|22219.1|22224.1|22209.1|24
1609358700000|2020-12-30 20:05:00|22234.1|22219.1|22229.1|22214.1|22234.1|22219.1|22229.1|22214.1|11
1609359000000|2020-12-30 20:10:00|||||||||3
1609359300000|2020-12-30 20:15:00|22224.1|22209.1|22214.1|22199.1|22224.1|22209.1|22214.1|22199.1|12
1609359600000|2020-12-30 20:20:00|22219.1|22204.1|22219.1|22204.1|22219.1|22204.1|22219.1|22204.1|3
1609360200000|2020-12-30 20:30:00|22224.1|22209.1|22224.1|22209.1|22229.1|22214.1|22224.1|22209.1|13
1609360500000|2020-12-30 20:35:00|22229.1|22214.1|22234.1|22219.1|22234.1|22219.1|22229.1|22214.1|24
1609360800000|2020-12-30 20:40:00|22239.1|22224.1|22234.1|22219.1|22239.1|22224.1|22234.1|22219.1|14
1609361100000|2020-12-30 20:45:00|22229.1|22214.1|22229.1|22214.1|22229.1|22214.1|22229.1|22214.1|9
1609361400000|2020-12-30 20:50:00|22234.1|22219.1|22239.1|22224.1|22239.1|22224.1|22234.1|22219.1|15
1609361700000|2020-12-30 20:55:00|22244.1|22229.1|22199.1|22184.1|22244.1|22229.1|22199.1|22184.1|49
1609362000000|2020-12-30 21:00:00|22207.2|22167.2|22206.1|22166.1|22220.9|22180.9|22193.1|22153.1|0
1609362300000|2020-12-30 21:05:00|22206.3|22166.3|22201.8|22161.8|22208.6|22168.6|22201.8|22161.8|0
1609362600000|2020-12-30 21:10:00|22201.5|22161.5|22202.2|22162.2|22204.8|22164.8|22196.7|22156.7|0
1609362900000|2020-12-30 21:15:00|22201.7|22161.7|22204.2|22164.2|22204.2|22164.2|22201.7|22161.7|0
1609363200000|2020-12-30 21:20:00|22204.7|22164.7|22204.7|22164.7|22205.2|22165.2|22204.2|22164.2|0
1609363500000|2020-12-30 21:25:00|22204.9|22164.9|22204.9|22164.9|22205.9|22165.9|22204.4|22164.4|0
1609363800000|2020-12-30 21:30:00|22204.7|22164.7|22207.3|22167.3|22208.6|22168.6|22200.5|22160.5|0
1609364100000|2020-12-30 21:35:00|22207.1|22167.1|22208.6|22168.6|22211.1|22171.1|22206.1|22166.1|0
1609364400000|2020-12-30 21:40:00|22208.4|22168.4|22207.3|22167.3|22209.8|22169.8|22206.1|22166.1|0
1609364700000|2020-12-30 21:45:00|22207.5|22167.5|22212.4|22172.4|22212.4|22172.4|22207.5|22167.5|0
1609365000000|2020-12-30 21:50:00|22212.1|22172.1|22211.1|22171.1|22212.4|22172.4|22208.6|22168.6|0
1609365300000|2020-12-30 21:55:00|22210.9|22170.9|22215.1|22175.1|22215.9|22175.9|22208.6|22168.6|0
1609365600000|2020-12-30 22:00:00|22215.7|22175.7|22213.7|22173.7|22215.7|22175.7|22212.6|22172.6|0
1609365900000|2020-12-30 22:05:00|22214.7|22174.7|22214.7|22174.7|22214.7|22174.7|22214.2|22174.2|0
1609366200000|2020-12-30 22:10:00|22215.2|22175.2|22214.7|22174.7|22215.2|22175.2|22214.7|22174.7|0
1609366500000|2020-12-30 22:15:00|22214.2|22174.2|22214.2|22174.2|22214.2|22174.2|22214.2|22174.2|0
1609366800000|2020-12-30 22:20:00|22215.7|22175.7|22215.2|22175.2|22216.8|22176.8|22214.7|22174.7|0
1609367100000|2020-12-30 22:25:00|22216.8|22176.8|22215.7|22175.7|22216.8|22176.8|22215.2|22175.2|0
1609367400000|2020-12-30 22:30:00|22216.2|22176.2|22215.7|22175.7|22216.2|22176.2|22215.7|22175.7|0
1609367700000|2020-12-30 22:35:00|22214.2|22174.2|22213.7|22173.7|22214.2|22174.2|22213.1|22173.1|0
1609368300000|2020-12-30 22:45:00|22213.1|22173.1|22214.2|22174.2|22214.2|22174.2|22213.1|22173.1|0
1609368600000|2020-12-30 22:50:00|22213.1|22173.1|22215.2|22175.2|22215.2|22175.2|22213.1|22173.1|0
1609368900000|2020-12-30 22:55:00|22215.7|22175.7|22215.7|22175.7|22217.3|22177.3|22215.7|22175.7|0
1609369200000|2020-12-30 23:00:00|22215.9|22175.9|22220.4|22180.4|22221.6|22181.6|22211.8|22171.8|0
1609369500000|2020-12-30 23:05:00|22220.6|22180.6|22221.6|22181.6|22227.2|22187.2|22220.4|22180.4|0
1609369800000|2020-12-30 23:10:00|22221.9|22181.9|22233.6|22193.6|22233.6|22193.6|22221.6|22181.6|0
1609370100000|2020-12-30 23:15:00|22233.7|22193.7|22233.6|22193.6|22234.9|22194.9|22232.4|22192.4|0
1609370400000|2020-12-30 23:20:00|22233.7|22193.7|22231.1|22191.1|22236.1|22196.1|22229.3|22189.3|0
1609370700000|2020-12-30 23:25:00|22231.3|22191.3|22232.4|22192.4|22234.9|22194.9|22231.3|22191.3|0
1609371000000|2020-12-30 23:30:00|22232.6|22192.6|22225.5|22185.5|22233.6|22193.6|22225.5|22185.5|0
1609371300000|2020-12-30 23:35:00|22225.8|22185.8|22231.1|22191.1|22232.4|22192.4|22225.5|22185.5|0
1609371600000|2020-12-30 23:40:00|22231|22191|22231.1|22191.1|22231.1|22191.1|22225.5|22185.5|0
1609371900000|2020-12-30 23:45:00|22231.3|22191.3|22231.1|22191.1|22232.4|22192.4|22229.3|22189.3|0
1609372200000|2020-12-30 23:50:00|22231.3|22191.3|22233.6|22193.6|22234.9|22194.9|22231.3|22191.3|0
1609372500000|2020-12-30 23:55:00|22233.8|22193.8|22231.1|22191.1|22234.9|22194.9|22229.9|22189.9|0
1609372800000|2020-12-31 00:00:00|22231.2|22191.2|22234.9|22194.9|22236.1|22196.1|22231.2|22191.2|0
1609373100000|2020-12-31 00:05:00|22235|22195|22239.9|22199.9|22239.9|22199.9|22234.9|22194.9|0
1609373400000|2020-12-31 00:10:00|22239.8|22199.8|22237.4|22197.4|22239.9|22199.9|22237.4|22197.4|0
1609373700000|2020-12-31 00:15:00|22237.6|22197.6|22238.6|22198.6|22238.6|22198.6|22237.4|22197.4|0
1609374000000|2020-12-31 00:20:00|22238.5|22198.5|22239.9|22199.9|22239.9|22199.9|22237.4|22197.4|0
1609374300000|2020-12-31 00:25:00|22239.7|22199.7|22239.9|22199.9|22240.5|22200.5|22238.6|22198.6|0
1609374600000|2020-12-31 00:30:00|22239.7|22199.7|22241.7|22201.7|22241.7|22201.7|22237.4|22197.4|0
1609374900000|2020-12-31 00:35:00|22241.5|22201.5|22238.6|22198.6|22241.5|22201.5|22238.6|22198.6|0
1609375200000|2020-12-31 00:40:00|22238.5|22198.5|22237.4|22197.4|22238.6|22198.6|22237.4|22197.4|0
1609375500000|2020-12-31 00:45:00|22237.6|22197.6|22241.7|22201.7|22241.7|22201.7|22237.6|22197.6|0
1609375800000|2020-12-31 00:50:00|22241.5|22201.5|22239.9|22199.9|22241.5|22201.5|22238.6|22198.6|0
1609376100000|2020-12-31 00:55:00|22240.1|22200.1|22239.9|22199.9|22241.7|22201.7|22239.9|22199.9|0
1609376400000|2020-12-31 01:00:00|22239.7|22199.7|22237.4|22197.4|22239.7|22199.7|22236.1|22196.1|0
1609376700000|2020-12-31 01:05:00|22237.6|22197.6|22231.1|22191.1|22241.7|22201.7|22228.1|22188.1|0
1609377000000|2020-12-31 01:10:00|22230.9|22190.9|22231.1|22191.1|22231.1|22191.1|22226.8|22186.8|0
1609377300000|2020-12-31 01:15:00|22231.2|22191.2|22232.4|22192.4|22236.1|22196.1|22231.1|22191.1|0
1609377600000|2020-12-31 01:20:00|22232.6|22192.6|22229.3|22189.3|22233.6|22193.6|22228.1|22188.1|0
1609377900000|2020-12-31 01:25:00|22229.2|22189.2|22217.5|22177.5|22231.1|22191.1|22217.5|22177.5|0
1609378200000|2020-12-31 01:30:00|22217.7|22177.7|22233.6|22193.6|22234.9|22194.9|22215|22175|0
1609378500000|2020-12-31 01:35:00|22233.8|22193.8|22234.9|22194.9|22238.6|22198.6|22232.4|22192.4|0
1609378800000|2020-12-31 01:40:00|22235|22195|22237.4|22197.4|22239.9|22199.9|22233.6|22193.6|0
1609379100000|2020-12-31 01:45:00|22237.6|22197.6|22237.4|22197.4|22239.9|22199.9|22236.1|22196.1|0
1609379400000|2020-12-31 01:50:00|22237.3|22197.3|22238.6|22198.6|22238.6|22198.6|22236.1|22196.1|0
1609379700000|2020-12-31 01:55:00|22238.5|22198.5|22242.9|22202.9|22242.9|22202.9|22237.4|22197.4|0
1609380000000|2020-12-31 02:00:00|22242.7|22202.7|22239.9|22199.9|22245.4|22205.4|22237.4|22197.4|0
1609380300000|2020-12-31 02:05:00|22239.7|22199.7|22237.4|22197.4|22242.9|22202.9|22237.4|22197.4|0
1609380600000|2020-12-31 02:10:00|22237.5|22197.5|22233.6|22193.6|22238.6|22198.6|22233.6|22193.6|0
1609380900000|2020-12-31 02:15:00|22233.7|22193.7|22236.8|22196.8|22237.4|22197.4|22233.7|22193.7|0
1609381200000|2020-12-31 02:20:00|22236.9|22196.9|22237.4|22197.4|22238.6|22198.6|22236.1|22196.1|0
1609381500000|2020-12-31 02:25:00|22237.5|22197.5|22242.9|22202.9|22242.9|22202.9|22236.1|22196.1|0
1609381800000|2020-12-31 02:30:00|22243.2|22203.2|22242.9|22202.9|22245.4|22205.4|22241.7|22201.7|0
1609382100000|2020-12-31 02:35:00|22242.8|22202.8|22239.9|22199.9|22242.9|22202.9|22239.9|22199.9|0
1609382400000|2020-12-31 02:40:00|22239.7|22199.7|22237.4|22197.4|22239.7|22199.7|22237.4|22197.4|0
1609382700000|2020-12-31 02:45:00|22237.2|22197.2|22226.8|22186.8|22237.4|22197.4|22225.5|22185.5|0
1609383000000|2020-12-31 02:50:00|22227|22187|22228.1|22188.1|22228.1|22188.1|22225.5|22185.5|0
1609383300000|2020-12-31 02:55:00|22228.3|22188.3|22228.7|22188.7|22231.1|22191.1|22228.1|22188.1|0
1609383600000|2020-12-31 03:00:00|22228.8|22188.8|22231.1|22191.1|22232.4|22192.4|22225.5|22185.5|0
1609383900000|2020-12-31 03:05:00|22231.2|22191.2|22221.8|22181.8|22232.4|22192.4|22216.2|22176.2|0
1609384200000|2020-12-31 03:10:00|22222|22182|22226.8|22186.8|22226.8|22186.8|22221.8|22181.8|0
1609384500000|2020-12-31 03:15:00|22226.6|22186.6|22232.4|22192.4|22233.6|22193.6|22225.5|22185.5|0
1609384800000|2020-12-31 03:20:00|22232.1|22192.1|22233.6|22193.6|22234.9|22194.9|22229.3|22189.3|0
1609385100000|2020-12-31 03:25:00|22233.4|22193.4|22233.6|22193.6|22236.1|22196.1|22232.4|22192.4|0
1609385400000|2020-12-31 03:30:00|22233.4|22193.4|22234.9|22194.9|22236.1|22196.1|22229.3|22189.3|0
1609385700000|2020-12-31 03:35:00|22234.2|22194.2|22232.4|22192.4|22234.2|22194.2|22229.3|22189.3|0
1609386000000|2020-12-31 03:40:00|22232.2|22192.2|22221.8|22181.8|22232.4|22192.4|22221.8|22181.8|0
1609386300000|2020-12-31 03:45:00|22222|22182|22225.5|22185.5|22225.5|22185.5|22220|22180|0
1609386600000|2020-12-31 03:50:00|22225.8|22185.8|22225.5|22185.5|22226.8|22186.8|22224.9|22184.9|0
1609386900000|2020-12-31 03:55:00|22225.3|22185.3|22223|22183|22225.3|22185.3|22223|22183|0
1609387200000|2020-12-31 04:00:00|22222.8|22182.8|22218.7|22178.7|22222.8|22182.8|22218.7|22178.7|0
1609387500000|2020-12-31 04:05:00|22218.6|22178.6|22210.7|22170.7|22218.6|22178.6|22209.4|22169.4|0
1609387800000|2020-12-31 04:10:00|22210.9|22170.9|22213.7|22173.7|22213.7|22173.7|22203.1|22163.1|0
1609388100000|2020-12-31 04:15:00|22213.9|22173.9|22216.2|22176.2|22217.5|22177.5|22213.9|22173.9|0
1609388400000|2020-12-31 04:20:00|22216|22176|22208.2|22168.2|22216|22176|22206.9|22166.9|0
1609388700000|2020-12-31 04:25:00|22208.4|22168.4|22207.5|22167.5|22209.4|22169.4|22205.7|22165.7|0
1609389000000|2020-12-31 04:30:00|22207.4|22167.4|22217.5|22177.5|22217.5|22177.5|22204.4|22164.4|0
1609389300000|2020-12-31 04:35:00|22217.4|22177.4|22216.2|22176.2|22217.4|22177.4|22215|22175|0
1609389600000|2020-12-31 04:40:00|22216|22176|22215|22175|22216.2|22176.2|22215|22175|0
1609389900000|2020-12-31 04:45:00|22215.2|22175.2|22215|22175|22216.2|22176.2|22215|22175|0
1609390200000|2020-12-31 04:50:00|22215.2|22175.2|22215|22175|22216.2|22176.2|22215|22175|0
1609390500000|2020-12-31 04:55:00|22215.2|22175.2|22216.2|22176.2|22216.2|22176.2|22215|22175|0
1609390800000|2020-12-31 05:00:00|22216|22176|22216.2|22176.2|22216.2|22176.2|22215|22175|0
1609391100000|2020-12-31 05:05:00|22216|22176|22215|22175|22216|22176|22215|22175|0
1609391400000|2020-12-31 05:10:00|22214.7|22174.7|22223|22183|22224.3|22184.3|22212.5|22172.5|0
1609391700000|2020-12-31 05:15:00|22222.8|22182.8|22221.8|22181.8|22223|22183|22220|22180|0
1609392000000|2020-12-31 05:20:00|22221.6|22181.6|22219.7|22179.7|22221.6|22181.6|22219.1|22179.1|0
1609392300000|2020-12-31 05:25:00|22219.6|22179.6|22217.8|22177.8|22223.4|22183.4|22216.6|22176.6|0
1609392600000|2020-12-31 05:30:00|22218|22178|22217.8|22177.8|22223.4|22183.4|22216.6|22176.6|0
1609392900000|2020-12-31 05:35:00|22217.7|22177.7|22220.9|22180.9|22220.9|22180.9|22216.6|22176.6|0
1609393200000|2020-12-31 05:40:00|22221.1|22181.1|22222.1|22182.1|22223.4|22183.4|22221.1|22181.1|0
1609393500000|2020-12-31 05:45:00|22221.9|22181.9|22223.4|22183.4|22223.4|22183.4|22220.9|22180.9|0
1609393800000|2020-12-31 05:50:00|22223.8|22183.8|22225.9|22185.9|22227.2|22187.2|22223.8|22183.8|0
1609394100000|2020-12-31 05:55:00|22225.8|22185.8|22225.9|22185.9|22225.9|22185.9|22223.4|22183.4|0
1609394400000|2020-12-31 06:00:00|22225.8|22185.8|22227.2|22187.2|22228.4|22188.4|22224.6|22184.6|0
1609394700000|2020-12-31 06:05:00|22226.9|22186.9|22225.9|22185.9|22227.2|22187.2|22225.9|22185.9|0
1609395000000|2020-12-31 06:10:00|22225.7|22185.7|22225.9|22185.9|22225.9|22185.9|22222.1|22182.1|0
1609395300000|2020-12-31 06:15:00|22225.7|22185.7|22224|22184|22225.9|22185.9|22223.4|22183.4|0
1609395600000|2020-12-31 06:20:00|22223.9|22183.9|22225.9|22185.9|22227.2|22187.2|22223.4|22183.4|0
1609395900000|2020-12-31 06:25:00|22226.1|22186.1|22224.6|22184.6|22227.2|22187.2|22223.4|22183.4|0
1609396200000|2020-12-31 06:30:00|22224.4|22184.4|22224.6|22184.6|22224.6|22184.6|22223.4|22183.4|0
1609396500000|2020-12-31 06:35:00|22224.5|22184.5|22222.1|22182.1|22224.5|22184.5|22220.9|22180.9|0
1609396800000|2020-12-31 06:40:00|22222.4|22182.4|22222.1|22182.1|22223.4|22183.4|22222.1|22182.1|0
1609397100000|2020-12-31 06:45:00|22222|22182|22223|22183|22223|22183|22220.9|22180.9|0
1609397400000|2020-12-31 06:50:00|22222.8|22182.8|22217.5|22177.5|22223|22183|22217.5|22177.5|0
1609397700000|2020-12-31 06:55:00|22217.7|22177.7|22218.7|22178.7|22220|22180|22217.7|22177.7|0
1609398000000|2020-12-31 07:00:00|22219|22179|22199.1|22184.1|22220|22184.1|22199.1|22178.7|0
1609398600000|2020-12-31 07:10:00|22211.6|22171.6|22206.1|22166.1|22211.6|22171.6|22202.3|22162.3|0
1609398900000|2020-12-31 07:15:00|22206.3|22166.3|22211.6|22171.6|22211.6|22171.6|22206.3|22166.3|0
1609399200000|2020-12-31 07:20:00|22211.8|22171.8|22209.2|22169.2|22212.9|22172.9|22208.6|22168.6|0
1609399500000|2020-12-31 07:25:00|22209.3|22169.3|22206.1|22166.1|22209.8|22169.8|22204.8|22164.8|0
1609399800000|2020-12-31 07:30:00|22206.2|22166.2|22204.8|22164.8|22207.3|22167.3|22204.8|22164.8|0
1609400100000|2020-12-31 07:35:00|22204.6|22164.6|22194.9|22154.9|22204.6|22164.6|22194.2|22154.2|0
1609400400000|2020-12-31 07:40:00|22195|22155|22193.3|22153.3|22195.5|22155.5|22176.8|22136.8|0
1609400700000|2020-12-31 07:45:00|22193.4|22153.4|22189.5|22149.5|22194.4|22154.4|22186.4|22146.4|0
1609401000000|2020-12-31 07:50:00|22189.6|22149.6|22192.9|22152.9|22194.7|22154.7|22187|22147|0
1609401300000|2020-12-31 07:55:00|22192.7|22152.7|22196.6|22156.6|22197.2|22157.2|22191|22151|0
1609401600000|2020-12-31 08:00:00|22196.7|22156.7|22193.2|22153.2|22210.3|22170.3|22191.7|22151.7|0
1609401900000|2020-12-31 08:05:00|22193.1|22153.1|22161.3|22121.3|22195|22155|22156.3|22116.3|0
1609402200000|2020-12-31 08:10:00|22161.1|22121.1|22147|22107|22161.3|22121.3|22147|22107|0
1609402500000|2020-12-31 08:15:00|22147.1|22107.1|22142.5|22102.5|22148.3|22108.3|22130.9|22090.9|0
1609402800000|2020-12-31 08:20:00|22142.3|22102.3|22158.4|22118.4|22159.7|22119.7|22141.2|22101.2|0
1609403100000|2020-12-31 08:25:00|22158.6|22118.6|22162.8|22122.8|22164.7|22124.7|22158.6|22118.6|0
1609403400000|2020-12-31 08:30:00|22162.7|22122.7|22162.2|22122.2|22164.7|22124.7|22162.2|22122.2|0
1609403700000|2020-12-31 08:35:00|22161.9|22121.9|22169|22129|22170.9|22130.9|22160.9|22120.9|0
1609404000000|2020-12-31 08:40:00|22168.7|22128.7|22160.9|22120.9|22168.7|22128.7|22159.7|22119.7|0
1609404300000|2020-12-31 08:45:00|22161.1|22121.1|22169|22129|22169|22129|22159.7|22119.7|0
1609404600000|2020-12-31 08:50:00|22169.2|22129.2|22169|22129|22172.7|22132.7|22167.7|22127.7|0
1609404900000|2020-12-31 08:55:00|22169.2|22129.2|22162.2|22122.2|22172.1|22132.1|22162.2|22122.2|0
1609405200000|2020-12-31 09:00:00|22162.4|22122.4|22167.7|22127.7|22171.5|22131.5|22160.9|22120.9|0
1609405500000|2020-12-31 09:05:00|22167.5|22127.5|22155|22115|22167.7|22127.7|22155|22115|0
1609405800000|2020-12-31 09:10:00|22155.2|22115.2|22160.5|22120.5|22160.5|22120.5|22155.2|22115.2|0
1609406100000|2020-12-31 09:15:00|22160.4|22120.4|22158|22118|22160.5|22120.5|22156.7|22116.7|0
1609406400000|2020-12-31 09:20:00|22157.9|22117.9|22152.5|22112.5|22158|22118|22152.5|22112.5|0
1609406700000|2020-12-31 09:25:00|22152.6|22112.6|22160.1|22120.1|22160.1|22120.1|22152.5|22112.5|0
1609407000000|2020-12-31 09:30:00|22159.9|22119.9|22160.7|22120.7|22165|22125|22148.3|22108.3|0
1609407300000|2020-12-31 09:35:00|22160.9|22120.9|22163.7|22123.7|22163.7|22123.7|22155.7|22115.7|0
1609407600000|2020-12-31 09:40:00|22163.9|22123.9|22158.2|22118.2|22165|22125|22158.2|22118.2|0
1609407900000|2020-12-31 09:45:00|22158.4|22118.4|22160.7|22120.7|22160.7|22120.7|22158.2|22118.2|0
1609408200000|2020-12-31 09:50:00|22160.9|22120.9|22163.7|22123.7|22166.2|22126.2|22160.9|22120.9|0
1609408500000|2020-12-31 09:55:00|22163.8|22123.8|22166.2|22126.2|22166.2|22126.2|22163.7|22123.7|0
1609408800000|2020-12-31 10:00:00|22166.3|22126.3|22161.9|22121.9|22167.5|22127.5|22158.2|22118.2|0
1609409100000|2020-12-31 10:05:00|22162.2|22122.2|22165|22125|22166.2|22126.2|22162.2|22122.2|0
1609409400000|2020-12-31 10:10:00|22165.2|22125.2|22167.5|22127.5|22167.5|22127.5|22163.7|22123.7|0
1609409700000|2020-12-31 10:15:00|22167.7|22127.7|22168.7|22128.7|22170|22130|22167.7|22127.7|0
1609410000000|2020-12-31 10:20:00|22168.5|22128.5|22183.7|22143.7|22183.7|22143.7|22167.5|22127.5|0
1609410300000|2020-12-31 10:25:00|22183.5|22143.5|22180.7|22140.7|22183.7|22143.7|22180.7|22140.7|0
1609410600000|2020-12-31 10:30:00|22180.5|22140.5|22187.5|22147.5|22187.5|22147.5|22179.5|22139.5|0
1609410900000|2020-12-31 10:35:00|22187.7|22147.7|22190|22150|22192.5|22152.5|22187.5|22147.5|0
1609411200000|2020-12-31 10:40:00|22190.3|22150.3|22191.3|22151.3|22192.5|22152.5|22190|22150|0
1609411500000|2020-12-31 10:45:00|22191.4|22151.4|22198.1|22158.1|22198.1|22158.1|22191.3|22151.3|0
1609411800000|2020-12-31 10:50:00|22197.9|22157.9|22209.9|22169.9|22215.5|22175.5|22194.3|22154.3|0
1609412100000|2020-12-31 10:55:00|22210.1|22170.1|22209.9|22169.9|22213|22173|22208.7|22168.7|0
1609412400000|2020-12-31 11:00:00|22209.7|22169.7|22206.1|22166.1|22210.5|22170.5|22206.1|22166.1|0
1609412700000|2020-12-31 11:05:00|22206.4|22166.4|22204.9|22164.9|22208.7|22168.7|22203.6|22163.6|0
1609413000000|2020-12-31 11:10:00|22204.7|22164.7|22207.4|22167.4|22209.9|22169.9|22203.6|22163.6|0
1609413300000|2020-12-31 11:15:00|22207.6|22167.6|22214.2|22174.2|22214.2|22174.2|22207.6|22167.6|0
1609413600000|2020-12-31 11:20:00|22214.4|22174.4|22224.4|22184.4|22226|22186|22214.4|22174.4|0
1609413900000|2020-12-31 11:25:00|22224.5|22184.5|22224.4|22184.4|22228.2|22188.2|22223.2|22183.2|0
1609414200000|2020-12-31 11:30:00|22224.6|22184.6|22225.7|22185.7|22229.5|22189.5|22223.2|22183.2|0
1609414500000|2020-12-31 11:35:00|22225.9|22185.9|22229.5|22189.5|22232|22192|22225.7|22185.7|0
1609414800000|2020-12-31 11:40:00|22229.3|22189.3|22229.5|22189.5|22229.5|22189.5|22228.8|22188.8|0
1609415100000|2020-12-31 11:45:00|22229.7|22189.7|22229.5|22189.5|22232|22192|22229.5|22189.5|0
1609415400000|2020-12-31 11:50:00|22229.2|22189.2|22226.9|22186.9|22229.2|22189.2|22224.4|22184.4|0
1609415700000|2020-12-31 11:55:00|22226.7|22186.7|22221.4|22181.4|22226.7|22186.7|22221.4|22181.4|0
1609416000000|2020-12-31 12:00:00|22221.2|22181.2|22223.2|22183.2|22228.2|22188.2|22220.1|22180.1|0
1609416300000|2020-12-31 12:05:00|22223.3|22183.3|22223.2|22183.2|22224.4|22184.4|22223.2|22183.2|0
1609416600000|2020-12-31 12:10:00|22223.4|22183.4|22223.2|22183.2|22228.2|22188.2|22223.2|22183.2|0
1609416900000|2020-12-31 12:15:00|22223.4|22183.4|22226.9|22186.9|22228.2|22188.2|22223.2|22183.2|0
1609417200000|2020-12-31 12:20:00|22227.2|22187.2|22226.9|22186.9|22230.7|22190.7|22225.7|22185.7|0
1609417500000|2020-12-31 12:25:00|22227.2|22187.2|22209.6|22169.6|22229.5|22189.5|22205.8|22165.8|0
1609417800000|2020-12-31 12:30:00|22209.3|22169.3|22204.5|22164.5|22209.3|22169.3|22200.2|22160.2|0
1609418100000|2020-12-31 12:35:00|22204.8|22164.8|22205.8|22165.8|22207|22167|22201.5|22161.5|0
1609418400000|2020-12-31 12:40:00|22206|22166|22204.5|22164.5|22209.6|22169.6|22203.4|22163.4|0
1609418700000|2020-12-31 12:45:00|22204.6|22164.6|22205.8|22165.8|22209.6|22169.6|22204.5|22164.5|0
1609419000000|2020-12-31 12:50:00|22206|22166|22187.4|22147.4|22207|22167|22187.4|22147.4|0
1609419300000|2020-12-31 12:55:00|22187.2|22147.2|22171.9|22131.9|22188.7|22148.7|22171.9|22131.9|0
1609419600000|2020-12-31 13:00:00|22171.7|22131.7|22173.2|22133.2|22175.7|22135.7|22170.1|22130.1|0
1609419900000|2020-12-31 13:05:00|22172.9|22132.9|22165.1|22125.1|22172.9|22132.9|22164.5|22124.5|0
1609420200000|2020-12-31 13:10:00|22165.6|22125.6|22159.6|22119.6|22167.6|22127.6|22159.6|22119.6|0
1609420500000|2020-12-31 13:15:00|22159.7|22119.7|22160.5|22120.5|22163.5|22123.5|22159.2|22119.2|0
1609420800000|2020-12-31 13:20:00|22160.2|22120.2|22160.5|22120.5|22160.5|22120.5|22156.7|22116.7|0
1609421100000|2020-12-31 13:25:00|22160.2|22120.2|22161.7|22121.7|22161.7|22121.7|22159.2|22119.2|0
1609421400000|2020-12-31 13:30:00|22161.8|22121.8|22167.3|22127.3|22168.5|22128.5|22161.8|22121.8|0
1609421700000|2020-12-31 13:35:00|22167|22127|22163.5|22123.5|22168.5|22128.5|22161.7|22121.7|0
1609422000000|2020-12-31 13:40:00|22163.7|22123.7|22167.3|22127.3|22167.3|22127.3|22161.7|22121.7|0
1609422300000|2020-12-31 13:45:00|22167|22127|22168.5|22128.5|22169.8|22129.8|22164.8|22124.8|0
1609422600000|2020-12-31 13:50:00|22168.4|22128.4|22169.8|22129.8|22171|22131|22167.3|22127.3|0
1609422900000|2020-12-31 13:55:00|22170|22130|22168.5|22128.5|22171|22131|22168.5|22128.5|0
1609423200000|2020-12-31 14:00:00|22168.3|22128.3|22168.5|22128.5|22168.5|22128.5|22163.5|22123.5|0
1609423500000|2020-12-31 14:05:00|22168.7|22128.7|22171|22131|22174.1|22134.1|22168.7|22128.7|0
1609423800000|2020-12-31 14:10:00|22171.3|22131.3|22171|22131|22172.8|22132.8|22168.5|22128.5|0
1609424100000|2020-12-31 14:15:00|22170.8|22130.8|22169.8|22129.8|22172.8|22132.8|22167.3|22127.3|0
1609424400000|2020-12-31 14:20:00|22169.6|22129.6|22168.5|22128.5|22172.8|22132.8|22167.3|22127.3|0
1609424700000|2020-12-31 14:25:00|22168.3|22128.3|22174.1|22134.1|22175.3|22135.3|22167.3|22127.3|0
1609425000000|2020-12-31 14:30:00|22173.8|22133.8|22154.2|22114.2|22174.3|22134.3|22146.1|22106.1|0
1609425300000|2020-12-31 14:35:00|22154.4|22114.4|22164.1|22124.1|22164.1|22124.1|22143.2|22103.2|0
1609425600000|2020-12-31 14:40:00|22163.8|22123.8|22176.7|22136.7|22179.8|22139.8|22162.2|22122.2|0
1609425900000|2020-12-31 14:45:00|22176.5|22136.5|22192.2|22152.2|22201.5|22161.5|22173|22133|0
1609426200000|2020-12-31 14:50:00|22192.4|22152.4|22193.4|22153.4|22199|22159|22187.2|22147.2|0
1609426500000|2020-12-31 14:55:00|22193.7|22153.7|22200.2|22160.2|22201.5|22161.5|22189.7|22149.7|0
1609426800000|2020-12-31 15:00:00|22200.5|22160.5|22222.7|22182.7|22228.2|22188.2|22200.5|22160.5|0
1609427100000|2020-12-31 15:05:00|22222.4|22182.4|22213.3|22173.3|22223.9|22183.9|22213.3|22173.3|0
1609427400000|2020-12-31 15:10:00|22213.1|22173.1|22213.9|22173.9|22216.6|22176.6|22207.3|22167.3|0
1609427700000|2020-12-31 15:15:00|22212.4|22172.4|22220.4|22180.4|22221.7|22181.7|22211.7|22171.7|0
1609428000000|2020-12-31 15:20:00|22220.6|22180.6|22220.4|22180.4|22227.2|22187.2|22219.2|22179.2|0
1609428300000|2020-12-31 15:25:00|22220.3|22180.3|22212.4|22172.4|22223.4|22183.4|22211.1|22171.1|0
1609428600000|2020-12-31 15:30:00|22212.5|22172.5|22212.4|22172.4|22217.9|22177.9|22209.8|22169.8|0
1609428900000|2020-12-31 15:35:00|22212.6|22172.6|22211.1|22171.1|22216.6|22176.6|22204.8|22164.8|0
1609429200000|2020-12-31 15:40:00|22211.3|22171.3|22212.4|22172.4|22215.4|22175.4|22208.6|22168.6|0
1609429500000|2020-12-31 15:45:00|22212.1|22172.1|22214.1|22174.1|22219.2|22179.2|22208.6|22168.6|0
1609429800000|2020-12-31 15:50:00|22213.9|22173.9|22212.4|22172.4|22214.1|22174.1|22206.1|22166.1|0
1609430100000|2020-12-31 15:55:00|22212.6|22172.6|22206.1|22166.1|22214.1|22174.1|22206.1|22166.1|0
1609430400000|2020-12-31 16:00:00|22205.8|22165.8|22211.1|22171.1|22216.6|22176.6|22204.8|22164.8|0
1609430700000|2020-12-31 16:05:00|22210.7|22170.7|22207.3|22167.3|22215.4|22175.4|22207.3|22167.3|0
1609431000000|2020-12-31 16:10:00|22207.1|22167.1|22203|22163|22207.3|22167.3|22191.2|22151.2|0
1609431300000|2020-12-31 16:15:00|22203.3|22163.3|22206.1|22166.1|22209.8|22169.8|22203|22163|0
1609431600000|2020-12-31 16:20:00|22205.8|22165.8|22206.1|22166.1|22208.6|22168.6|22200.5|22160.5|0
1609431900000|2020-12-31 16:25:00|22206.2|22166.2|22200.5|22160.5|22208.6|22168.6|22199.3|22159.3|0
1609432200000|2020-12-31 16:30:00|22188.1|22148.1|22186.4|22146.4|22197.5|22157.5|22181.4|22141.4|0
1609432500000|2020-12-31 16:35:00|22186.6|22146.6|22186.4|22146.4|22189.5|22149.5|22182.7|22142.7|0
1609432800000|2020-12-31 16:40:00|22186.3|22146.3|22185.2|22145.2|22190.7|22150.7|22181.4|22141.4|0
1609433100000|2020-12-31 16:45:00|22185.4|22145.4|22189.5|22149.5|22189.5|22149.5|22183.9|22143.9|0
1609433400000|2020-12-31 16:50:00|22189.2|22149.2|22182.7|22142.7|22192|22152|22180.1|22140.1|0
1609433700000|2020-12-31 16:55:00|22182.4|22142.4|22175.8|22135.8|22182.7|22142.7|22172.1|22132.1|0
1609434000000|2020-12-31 17:00:00|22176.1|22136.1|22178.9|22138.9|22181.4|22141.4|22173.3|22133.3|0
1609434300000|2020-12-31 17:05:00|22179.1|22139.1|22186.4|22146.4|22188.2|22148.2|22178.9|22138.9|0
1609434600000|2020-12-31 17:10:00|22186.6|22146.6|22189.5|22149.5|22190.7|22150.7|22186.4|22146.4|0
1609434900000|2020-12-31 17:15:00|22189.6|22149.6|22189.5|22149.5|22192|22152|22185.2|22145.2|0
1609435200000|2020-12-31 17:20:00|22189.2|22149.2|22193.2|22153.2|22193.2|22153.2|22188.2|22148.2|0
1609435500000|2020-12-31 17:25:00|22193.4|22153.4|22201.3|22161.3|22201.3|22161.3|22193.4|22153.4|0
1609435800000|2020-12-31 17:30:00|22201.2|22161.2|22198.8|22158.8|22205.1|22165.1|22198.8|22158.8|0
1609436100000|2020-12-31 17:35:00|22198.5|22158.5|22200|22160|22201.3|22161.3|22194.5|22154.5|0
1609436400000|2020-12-31 17:40:00|22199.8|22159.8|22208.1|22168.1|22209.3|22169.3|22197.5|22157.5|0
1609436700000|2020-12-31 17:45:00|22208.2|22168.2|22210.6|22170.6|22214.4|22174.4|22208.1|22168.1|0
1609437000000|2020-12-31 17:50:00|22210.4|22170.4|22206.8|22166.8|22210.4|22170.4|22205.1|22165.1|0
1609437300000|2020-12-31 17:55:00|22206.6|22166.6|22205.1|22165.1|22209.3|22169.3|22202.5|22162.5|0
1609437600000|2020-12-31 18:00:00|22205.3|22165.3|22203.8|22163.8|22208.1|22168.1|22201.3|22161.3|0
1609437900000|2020-12-31 18:05:00|22203.6|22163.6|22199.8|22159.8|22207.9|22167.9|22199.8|22159.8|0
1609438200000|2020-12-31 18:10:00|22200.1|22160.1|22204.9|22164.9|22207.9|22167.9|22197.3|22157.3|0
1609438500000|2020-12-31 18:15:00|22205.1|22165.1|22207.9|22167.9|22209.1|22169.1|22202.3|22162.3|0
1609438800000|2020-12-31 18:20:00|22207.7|22167.7|22201.1|22161.1|22207.9|22167.9|22201.1|22161.1|0
1609439100000|2020-12-31 18:25:00|22200.9|22160.9|22202.3|22162.3|22204.9|22164.9|22198.6|22158.6|0
1609439400000|2020-12-31 18:30:00|22202.1|22162.1|22201.1|22161.1|22204.9|22164.9|22199.8|22159.8|0
1609439700000|2020-12-31 18:35:00|22201.3|22161.3|22198.6|22158.6|22202.3|22162.3|22197.3|22157.3|0
1609440000000|2020-12-31 18:40:00|22198.8|22158.8|22191.8|22151.8|22199.8|22159.8|22191.8|22151.8|0
1609440300000|2020-12-31 18:45:00|22192|22152|22190.5|22150.5|22194.3|22154.3|22190.5|22150.5|0
1609440600000|2020-12-31 18:50:00|22190.7|22150.7|22193|22153|22193|22153|22190.5|22150.5|0
1609440900000|2020-12-31 18:55:00|22193.2|22153.2|22198.6|22158.6|22199.8|22159.8|22193|22153|0
1609441200000|2020-12-31 19:00:00|22198.3|22158.3|22191.5|22151.5|22199.8|22159.8|22185|22145|0
1609441500000|2020-12-31 19:05:00|22190.5|22150.5|22199.8|22159.8|22199.8|22159.8|22183.7|22143.7|0
1609441800000|2020-12-31 19:10:00|22199.6|22159.6|22218.5|22178.5|22218.5|22178.5|22195.5|22155.5|0
1609442100000|2020-12-31 19:15:00|22218.8|22178.8|22237.1|22197.1|22245.2|22205.2|22218.5|22178.5|0
1609442400000|2020-12-31 19:20:00|22237.3|22197.3|22224.4|22184.4|22240.9|22200.9|22221.8|22181.8|0
1609442700000|2020-12-31 19:25:00|22224.1|22184.1|22248.1|22208.1|22251.9|22211.9|22221.8|22181.8|0
1609443000000|2020-12-31 19:30:00|22248.3|22208.3|22269.1|22229.1|22278.4|22238.4|22248.1|22208.1|0
1609443300000|2020-12-31 19:35:00|22269.3|22229.3|22270.3|22230.3|22271.6|22231.6|22263.5|22223.5|0
1609443600000|2020-12-31 19:40:00|22270.5|22230.5|22277.1|22237.1|22278.4|22238.4|22267.8|22227.8|0
1609443900000|2020-12-31 19:45:00|22277|22237|22260.6|22220.6|22277.1|22237.1|22260.6|22220.6|0
1609444200000|2020-12-31 19:50:00|22260.8|22220.8|22256.8|22216.8|22264.4|22224.4|22254.4|22214.4|0
1609444500000|2020-12-31 19:55:00|22257.1|22217.1|22256.8|22216.8|22260.6|22220.6|22255.1|22215.1|0
1609444800000|2020-12-31 20:00:00|22257.1|22217.1|22261.9|22221.9|22271.2|22231.2|22256.8|22216.8|0
1609445100000|2020-12-31 20:05:00|22262.1|22222.1|22279.2|22239.2|22283|22243|22260.6|22220.6|0
1609445400000|2020-12-31 20:10:00|22279|22239|22277.1|22237.1|22296.7|22256.7|22275.9|22235.9|0
1609445700000|2020-12-31 20:15:00|22277.4|22237.4|22282.7|22242.7|22287.7|22247.7|22277.1|22237.1|0
1609446000000|2020-12-31 20:20:00|22282.5|22242.5|22255.2|22215.2|22282.7|22242.7|22255.2|22215.2|0
1609446300000|2020-12-31 20:25:00|22255.4|22215.4|22251.5|22211.5|22262|22222|22251.5|22211.5|0
1609446600000|2020-12-31 20:30:00|22251.7|22211.7|22257.7|22217.7|22260.3|22220.3|22244.7|22204.7|0
1609446900000|2020-12-31 20:35:00|22257.9|22217.9|22253.3|22213.3|22269.6|22229.6|22252.7|22212.7|0
1609447200000|2020-12-31 20:40:00|22253|22213|22247.2|22207.2|22254|22214|22235.3|22195.3|0
1609447500000|2020-12-31 20:45:00|22246.9|22206.9|22255.2|22215.2|22265.8|22225.8|22244.7|22204.7|0
1609447800000|2020-12-31 20:50:00|22255.7|22215.7|22283.2|22243.2|22296.3|22256.3|22255.7|22215.7|0
1609448100000|2020-12-31 20:55:00|22283.4|22243.4|22264.6|22224.6|22306.1|22266.1|22261|22221|0
1609448400000|2020-12-31 21:00:00|22265.9|22225.9|22277.5|22237.5|22306.7|22266.7|22265.1|22225.1|0
1609448700000|2020-12-31 21:05:00|22277.7|22237.7|22278.8|22238.8|22288.1|22248.1|22276.3|22236.3|0
1609449000000|2020-12-31 21:10:00|22278.7|22238.7|22275.8|22235.8|22278.7|22238.7|22270.7|22230.7|0
1609449300000|2020-12-31 21:15:00|22275.3|22235.3|22292.2|22252.2|22292.2|22252.2|22274.3|22234.3|0
1609449600000|2020-12-31 21:20:00|22291.7|22251.7|22292.2|22252.2|22292.2|22252.2|22291.7|22251.7|0
1609449900000|2020-12-31 21:25:00|22292.7|22252.7|22292.2|22252.2|22293.2|22253.2|22292.2|22252.2|0
1609450200000|2020-12-31 21:30:00|22292|22252|22292.3|22252.3|22293.5|22253.5|22288|22248|0
1609450500000|2020-12-31 21:35:00|22292|22252|22292.3|22252.3|22294.8|22254.8|22288|22248|0
1609450800000|2020-12-31 21:40:00|22292.5|22252.5|22293.5|22253.5|22294.8|22254.8|22290.5|22250.5|0
1609451100000|2020-12-31 21:45:00|22293.7|22253.7|22292.3|22252.3|22296|22256|22286.7|22246.7|0
1609451400000|2020-12-31 21:50:00|22292|22252|22288.8|22248.8|22299.8|22259.8|22288.8|22248.8|0
1609451700000|2020-12-31 21:55:00|22289.1|22249.1|22294.2|22254.2|22295.6|22255.6|22286.3|22246.3|0
1609452000000|2020-12-31 22:00:00|22294.4|22254.4|22294.4|22254.4|22294.4|22254.4|22294.4|22254.4|0
1609714800000|2021-01-03 23:00:00|22274.7|22234.7|22279.1|22239.1|22285.9|22245.9|22260.5|22220.5|0
1609715100000|2021-01-03 23:05:00|22279.3|22239.3|22295.4|22255.4|22296.1|22256.1|22273.7|22233.7|0
1609715400000|2021-01-03 23:10:00|22295.7|22255.7|22301|22261|22308.5|22268.5|22288|22248|0
1609715700000|2021-01-03 23:15:00|22301.2|22261.2|22297.9|22257.9|22306|22266|22294.2|22254.2|0
1609716000000|2021-01-03 23:20:00|22298.1|22258.1|22286.5|22246.5|22306|22266|22284|22244|0
1609716300000|2021-01-03 23:25:00|22286.8|22246.8|22291.5|22251.5|22295.9|22255.9|22286.5|22246.5|0
1609716600000|2021-01-03 23:30:00|22291.8|22251.8|22293.3|22253.3|22297.1|22257.1|22291.8|22251.8|0
1609716900000|2021-01-03 23:35:00|22293.4|22253.4|22289|22249|22294.6|22254.6|22287.8|22247.8|0
1609717200000|2021-01-03 23:40:00|22289.2|22249.2|22294.6|22254.6|22295.9|22255.9|22286.5|22246.5|0
1609717500000|2021-01-03 23:45:00|22294.5|22254.5|22283.4|22243.4|22300.1|22260.1|22282.8|22242.8|0
1609717800000|2021-01-03 23:50:00|22283.5|22243.5|22282.8|22242.8|22285.3|22245.3|22276|22236|0
1609718100000|2021-01-03 23:55:00|22282.5|22242.5|22281.5|22241.5|22282.8|22242.8|22276|22236|0
1609718400000|2021-01-04 00:00:00|22281.3|22241.3|22260.7|22220.7|22282.1|22242.1|22237.1|22197.1|0
1609718700000|2021-01-04 00:05:00|22261|22221|22251.4|22211.4|22265|22225|22247.7|22207.7|0
1609719000000|2021-01-04 00:10:00|22251.7|22211.7|22255.9|22215.9|22258.6|22218.6|22249.3|22209.3|0
1609719300000|2021-01-04 00:15:00|22257|22217|22228.3|22188.3|22264.1|22224.1|22151|22111|0
1609719600000|2021-01-04 00:20:00|22228.4|22188.4|22233.7|22193.7|22234.1|22194.1|22205.8|22165.8|0
1609719900000|2021-01-04 00:25:00|22233.8|22193.8|22242.8|22202.8|22251.6|22211.6|22228.2|22188.2|0
1609720200000|2021-01-04 00:30:00|22241.8|22201.8|22216.7|22176.7|22241.8|22201.8|22205.6|22165.6|0
1609720500000|2021-01-04 00:35:00|22216.6|22176.6|22210.3|22170.3|22228|22188|22204|22164|0
1609720800000|2021-01-04 00:40:00|22212.3|22172.3|22204.7|22164.7|22216|22176|22198.3|22158.3|0
1609721100000|2021-01-04 00:45:00|22204.9|22164.9|22212.4|22172.4|22215.5|22175.5|22203.5|22163.5|0
1609721400000|2021-01-04 00:50:00|22212.6|22172.6|22201.2|22161.2|22221.6|22181.6|22201.2|22161.2|0
1609721700000|2021-01-04 00:55:00|22201.3|22161.3|22198|22158|22209.4|22169.4|22179.9|22139.9|0
1609722000000|2021-01-04 01:00:00|22195.9|22155.9|22204|22164|22215.5|22175.5|22192.2|22152.2|0
1609722300000|2021-01-04 01:05:00|22203.8|22163.8|22233.8|22193.8|22234.1|22194.1|22198.3|22158.3|0
1609722600000|2021-01-04 01:10:00|22234|22194|22227.7|22187.7|22234.1|22194.1|22227.4|22187.4|0
1609722900000|2021-01-04 01:15:00|22227.6|22187.6|22199.5|22159.5|22227.6|22187.6|22193.4|22153.4|0
1609723200000|2021-01-04 01:20:00|22199.3|22159.3|22228.3|22188.3|22228.5|22188.5|22193.7|22153.7|0
1609723500000|2021-01-04 01:25:00|22228.5|22188.5|22222.6|22182.6|22234.1|22194.1|22216.5|22176.5|0
1609723800000|2021-01-04 01:30:00|22221.6|22181.6|22199.5|22159.5|22228.3|22188.3|22199.2|22159.2|0
1609724100000|2021-01-04 01:35:00|22199.6|22159.6|22217.3|22177.3|22217.3|22177.3|22194|22154|0
1609724400000|2021-01-04 01:40:00|22214.5|22174.5|22229.2|22189.2|22229.2|22189.2|22211.7|22171.7|0
1609724700000|2021-01-04 01:45:00|22229.1|22189.1|22232.9|22192.9|22232.9|22192.9|22217.6|22177.6|0
1609725000000|2021-01-04 01:50:00|22233.9|22193.9|22244.1|22204.1|22258.2|22218.2|22230.1|22190.1|0
1609725300000|2021-01-04 01:55:00|22245.1|22205.1|22229.6|22189.6|22252.5|22212.5|22223.8|22183.8|0
1609725600000|2021-01-04 02:00:00|22229.5|22189.5|22243.9|22203.9|22252.7|22212.7|22229.5|22189.5|0
1609725900000|2021-01-04 02:05:00|22245|22205|22244.4|22204.4|22253|22213|22241.3|22201.3|0
1609726200000|2021-01-04 02:10:00|22244.5|22204.5|22247.3|22207.3|22247.6|22207.6|22241.2|22201.2|0
1609726500000|2021-01-04 02:15:00|22247.4|22207.4|22264.6|22224.6|22264.9|22224.9|22247.3|22207.3|0
1609726800000|2021-01-04 02:20:00|22264.5|22224.5|22258.5|22218.5|22264.5|22224.5|22253|22213|0
1609727100000|2021-01-04 02:25:00|22258.4|22218.4|22264.3|22224.3|22270.4|22230.4|22252.8|22212.8|0
1609727400000|2021-01-04 02:30:00|22265.4|22225.4|22264.5|22224.5|22275.8|22235.8|22264.5|22224.5|0
1609727700000|2021-01-04 02:35:00|22263.4|22223.4|22240|22200|22264.5|22224.5|22234.4|22194.4|0
1609728000000|2021-01-04 02:40:00|22240.1|22200.1|22251.6|22211.6|22251.6|22211.6|22240|22200|0
1609728300000|2021-01-04 02:45:00|22251.5|22211.5|22245.9|22205.9|22251.6|22211.6|22245.5|22205.5|0
1609728600000|2021-01-04 02:50:00|22247|22207|22244.9|22204.9|22251.6|22211.6|22240.1|22200.1|0
1609728900000|2021-01-04 02:55:00|22245|22205|22245|22205|22250.7|22210.7|22239.2|22199.2|0
1609729200000|2021-01-04 03:00:00|22245.1|22205.1|22245|22205|22245.1|22205.1|22239.2|22199.2|0
1609729500000|2021-01-04 03:05:00|22244.9|22204.9|22259.6|22219.6|22262.5|22222.5|22244.9|22204.9|0
1609729800000|2021-01-04 03:10:00|22260.7|22220.7|22262.8|22222.8|22262.8|22222.8|22251.2|22211.2|0
1609730100000|2021-01-04 03:15:00|22263|22223|22257|22217|22263|22223|22257|22217|0
1609730400000|2021-01-04 03:20:00|22257.1|22217.1|22268.5|22228.5|22274|22234|22257.1|22217.1|0
1609730700000|2021-01-04 03:25:00|22268.6|22228.6|22280.2|22240.2|22280.4|22240.4|22268.5|22228.5|0
1609731000000|2021-01-04 03:30:00|22280|22240|22280.2|22240.2|22280.2|22240.2|22271.4|22231.4|0
1609731300000|2021-01-04 03:35:00|22280|22240|22277.5|22237.5|22280.4|22240.4|22271.4|22231.4|0
1609731600000|2021-01-04 03:40:00|22278.6|22238.6|22280|22240|22285.8|22245.8|22274.5|22234.5|0
1609731900000|2021-01-04 03:45:00|22280.2|22240.2|22273.9|22233.9|22280.2|22240.2|22268.4|22228.4|0
1609732200000|2021-01-04 03:50:00|22274|22234|22262.5|22222.5|22274|22234|22256.8|22216.8|0
1609732500000|2021-01-04 03:55:00|22262.4|22222.4|22268.5|22228.5|22268.6|22228.6|22262.4|22222.4|0
1609732800000|2021-01-04 04:00:00|22268.6|22228.6|22277.2|22237.2|22280.2|22240.2|22268.5|22228.5|0
1609733100000|2021-01-04 04:05:00|22276.2|22236.2|22274.3|22234.3|22280.2|22240.2|22274.1|22234.1|0
1609733400000|2021-01-04 04:10:00|22274.5|22234.5|22274.6|22234.6|22274.6|22234.6|22274.2|22234.2|0
1609733700000|2021-01-04 04:15:00|22274.5|22234.5|22269.1|22229.1|22280.6|22240.6|22268.9|22228.9|0
1609734000000|2021-01-04 04:20:00|22271.2|22231.2|22257.3|22217.3|22274.8|22234.8|22257.3|22217.3|0
1609734300000|2021-01-04 04:25:00|22257.4|22217.4|22257.3|22217.3|22263|22223|22257.3|22217.3|0
1609734600000|2021-01-04 04:30:00|22257.4|22217.4|22234.4|22194.4|22263|22223|22234.4|22194.4|0
1609734900000|2021-01-04 04:35:00|22235.5|22195.5|22260.1|22220.1|22263.1|22223.1|22234.3|22194.3|0
1609735200000|2021-01-04 04:40:00|22259|22219|22251.3|22211.3|22259|22219|22251.3|22211.3|0
1609735500000|2021-01-04 04:45:00|22252.4|22212.4|22251.2|22211.2|22257|22217|22245.4|22205.4|0
1609735800000|2021-01-04 04:50:00|22251.3|22211.3|22245.2|22205.2|22251.3|22211.3|22242.1|22202.1|0
1609736100000|2021-01-04 04:55:00|22245.3|22205.3|22256.8|22216.8|22256.8|22216.8|22245.3|22205.3|0
1609736400000|2021-01-04 05:00:00|22256.7|22216.7|22253.8|22213.8|22257|22217|22245.2|22205.2|0
1609736700000|2021-01-04 05:05:00|22253.9|22213.9|22254.1|22214.1|22256.8|22216.8|22245.3|22205.3|0
1609737000000|2021-01-04 05:10:00|22255.1|22215.1|22254.5|22214.5|22257|22217|22248.6|22208.6|0
1609737300000|2021-01-04 05:15:00|22253.5|22213.5|22251.2|22211.2|22257.3|22217.3|22245.6|22205.6|0
1609737600000|2021-01-04 05:20:00|22251|22211|22241.3|22201.3|22251|22211|22241.3|22201.3|0
1609737900000|2021-01-04 05:25:00|22242.4|22202.4|22256|22216|22256.1|22216.1|22242.4|22202.4|0
1609738200000|2021-01-04 05:30:00|22256.1|22216.1|22244.5|22204.5|22256.1|22216.1|22244.2|22204.2|0
1609738500000|2021-01-04 05:35:00|22244.6|22204.6|22244.7|22204.7|22244.8|22204.8|22238.8|22198.8|0
1609738800000|2021-01-04 05:40:00|22244.8|22204.8|22250.1|22210.1|22256|22216|22244.5|22204.5|0
1609739100000|2021-01-04 05:45:00|22249.1|22209.1|22249.8|22209.8|22255.4|22215.4|22244|22204|0
1609739400000|2021-01-04 05:50:00|22249.7|22209.7|22261.5|22221.5|22261.8|22221.8|22249.7|22209.7|0
1609739700000|2021-01-04 05:55:00|22261.6|22221.6|22263|22223|22268.4|22228.4|22256.6|22216.6|0
1609740000000|2021-01-04 06:00:00|22262.9|22222.9|22277.2|22237.2|22281|22241|22257.1|22217.1|0
1609740300000|2021-01-04 06:05:00|22278.3|22238.3|22274.6|22234.6|22280.2|22240.2|22268.1|22228.1|0
1609740600000|2021-01-04 06:10:00|22274.7|22234.7|22268.9|22228.9|22275.2|22235.2|22268.9|22228.9|0
1609740900000|2021-01-04 06:15:00|22269.1|22229.1|22273.3|22233.3|22274.9|22234.9|22267.4|22227.4|0
1609741200000|2021-01-04 06:20:00|22273.4|22233.4|22273.5|22233.5|22279.1|22239.1|22270.5|22230.5|0
1609741500000|2021-01-04 06:25:00|22272.5|22232.5|22260.9|22220.9|22272.5|22232.5|22260.9|22220.9|0
1609741800000|2021-01-04 06:30:00|22261|22221|22261.3|22221.3|22266.8|22226.8|22260.9|22220.9|0
1609742100000|2021-01-04 06:35:00|22261.4|22221.4|22273.3|22233.3|22273.3|22233.3|22261.4|22221.4|0
1609742400000|2021-01-04 06:40:00|22275.4|22235.4|22273.7|22233.7|22279.1|22239.1|22273.3|22233.3|0
1609742700000|2021-01-04 06:45:00|22273.8|22233.8|22279.4|22239.4|22284.9|22244.9|22268|22228|0
1609743000000|2021-01-04 06:50:00|22279.5|22239.5|22282.8|22242.8|22285.1|22245.1|22279|22239|0
1609743300000|2021-01-04 06:55:00|22284.5|22244.5|22284.6|22244.6|22284.9|22244.9|22273.4|22233.4|0
1609743600000|2021-01-04 07:00:00|22286.7|22246.7|22339.1|22324.1|22344.1|22329.1|22286.7|22246.7|46
1609743900000|2021-01-04 07:05:00|22334.1|22319.1|22344.1|22329.1|22344.1|22329.1|22334.1|22319.1|29
1609744200000|2021-01-04 07:10:00|22349.1|22334.1|22354.1|22339.1|22354.1|22339.1|22344.1|22329.1|29
1609744500000|2021-01-04 07:15:00|22349.1|22334.1|22344.1|22329.1|22354.1|22339.1|22339.1|22324.1|39
1609744800000|2021-01-04 07:20:00|22334.1|22319.1|22339.1|22324.1|22339.1|22324.1|22334.1|22319.1|29
1609745100000|2021-01-04 07:25:00|22344.1|22329.1|22344.1|22329.1|22344.1|22329.1|22344.1|22329.1|6
1609745400000|2021-01-04 07:30:00|22349.1|22334.1|22339.1|22324.1|22349.1|22334.1|22339.1|22324.1|24
1609745700000|2021-01-04 07:35:00|22334.1|22319.1|22334.1|22319.1|22339.1|22324.1|22329.1|22314.1|30
1609746000000|2021-01-04 07:40:00|22324.1|22309.1|22339.1|22324.1|22339.1|22324.1|22324.1|22309.1|17
1609746300000|2021-01-04 07:45:00|22334.1|22319.1|22344.1|22329.1|22344.1|22329.1|22334.1|22319.1|25
1609746600000|2021-01-04 07:50:00|22349.1|22334.1|22354.1|22339.1|22364.1|22349.1|22349.1|22334.1|71
1609746900000|2021-01-04 07:55:00|22359.1|22344.1|22389.1|22374.1|22399.1|22384.1|22359.1|22344.1|105
1609747200000|2021-01-04 08:00:00|22394.1|22379.1|22384.1|22369.1|22439.1|22424.1|22384.1|22369.1|609
1609747500000|2021-01-04 08:05:00|22379.1|22364.1|22374.1|22359.1|22424.1|22409.1|22364.1|22349.1|385
1609747800000|2021-01-04 08:10:00|22379.1|22364.1|22409.1|22394.1|22409.1|22394.1|22379.1|22364.1|237
1609748100000|2021-01-04 08:15:00|22414.1|22399.1|22379.1|22364.1|22424.1|22409.1|22359.1|22344.1|274
1609748400000|2021-01-04 08:20:00|22384.1|22369.1|22364.1|22349.1|22384.1|22369.1|22359.1|22344.1|173
1609748700000|2021-01-04 08:25:00|22359.1|22344.1|22314.1|22299.1|22379.1|22364.1|22314.1|22299.1|479
1609749000000|2021-01-04 08:30:00|22319.1|22304.1|22304.1|22289.1|22319.1|22304.1|22284.1|22269.1|379
1609749300000|2021-01-04 08:35:00|22294.1|22279.1|22294.1|22279.1|22304.1|22289.1|22284.1|22269.1|494
1609749600000|2021-01-04 08:40:00|22293.7|22278.7|22253.7|22238.7|22298.7|22283.7|22248.7|22233.7|268
1609749900000|2021-01-04 08:45:00|22248.7|22233.7|22263.7|22248.7|22268.7|22253.7|22238.7|22223.7|189
1609750200000|2021-01-04 08:50:00|22268.7|22253.7|22273.7|22258.7|22288.7|22273.7|22248.7|22233.7|188
1609750500000|2021-01-04 08:55:00|22278.7|22263.7|22288.7|22273.7|22293.7|22278.7|22268.7|22253.7|138
1609750800000|2021-01-04 09:00:00|22298.7|22283.7|22328.7|22313.7|22338.7|22323.7|22298.7|22283.7|181
1609751100000|2021-01-04 09:05:00|22333.7|22318.7|22348.7|22333.7|22348.7|22333.7|22333.7|22318.7|79
1609751400000|2021-01-04 09:10:00|22353.7|22338.7|22363.7|22348.7|22368.7|22353.7|22348.7|22333.7|74
1609751700000|2021-01-04 09:15:00|22373.7|22358.7|22388.7|22373.7|22388.7|22373.7|22368.7|22353.7|162
1609752000000|2021-01-04 09:20:00|22383.7|22368.7|22398.7|22383.7|22403.7|22388.7|22373.7|22358.7|151
1609752300000|2021-01-04 09:25:00|22403.7|22388.7|22408.7|22393.7|22413.7|22398.7|22398.7|22383.7|129
1609752600000|2021-01-04 09:30:00|22403.7|22388.7|22433.7|22418.7|22433.7|22418.7|22393.7|22378.7|278
1609752900000|2021-01-04 09:35:00|22448.7|22433.7|22453.7|22438.7|22463.7|22448.7|22443.7|22428.7|304
1609753200000|2021-01-04 09:40:00|22448.7|22433.7|22438.7|22423.7|22448.7|22433.7|22433.7|22418.7|80
1609753500000|2021-01-04 09:45:00|22443.7|22428.7|22453.7|22438.7|22463.7|22448.7|22443.7|22428.7|148
1609753800000|2021-01-04 09:50:00|22448.7|22433.7|22398.7|22383.7|22448.7|22433.7|22398.7|22383.7|163
1609754100000|2021-01-04 09:55:00|22403.7|22388.7|22393.7|22378.7|22403.7|22388.7|22393.7|22378.7|74
1609754400000|2021-01-04 10:00:00|22398.7|22383.7|22433.7|22418.7|22438.7|22423.7|22398.7|22383.7|117
1609754700000|2021-01-04 10:05:00|22428.7|22413.7|22423.7|22408.7|22443.7|22428.7|22418.7|22403.7|103
1609755000000|2021-01-04 10:10:00|22418.7|22403.7|22448.7|22433.7|22448.7|22433.7|22413.7|22398.7|164
1609755300000|2021-01-04 10:15:00|22453.7|22438.7|22428.7|22413.7|22463.7|22448.7|22428.7|22413.7|154
1609755600000|2021-01-04 10:20:00|22433.7|22418.7|22443.7|22428.7|22448.7|22433.7|22433.7|22418.7|78
1609755900000|2021-01-04 10:25:00|22438.7|22423.7|22433.7|22418.7|22438.7|22423.7|22423.7|22408.7|64
1609756200000|2021-01-04 10:30:00|22438.7|22423.7|22453.7|22438.7|22453.7|22438.7|22438.7|22423.7|80
1609756500000|2021-01-04 10:35:00|22448.7|22433.7|22458.7|22443.7|22458.7|22443.7|22448.7|22433.7|80
1609756800000|2021-01-04 10:40:00|22463.7|22448.7|22453.7|22438.7|22463.7|22448.7|22448.7|22433.7|101
1609757100000|2021-01-04 10:45:00|22458.7|22443.7|22468.7|22453.7|22473.7|22458.7|22453.7|22438.7|131
1609757400000|2021-01-04 10:50:00|22463.7|22448.7|22443.7|22428.7|22468.7|22453.7|22443.7|22428.7|106
1609757700000|2021-01-04 10:55:00|22448.7|22433.7|22443.7|22428.7|22453.7|22438.7|22433.7|22418.7|131
1609758000000|2021-01-04 11:00:00|22448.7|22433.7|22478.7|22463.7|22483.7|22468.7|22448.7|22433.7|116
1609758300000|2021-01-04 11:05:00|22483.7|22468.7|22488.7|22473.7|22503.7|22488.7|22483.7|22468.7|278
1609758600000|2021-01-04 11:10:00|22483.7|22468.7|22478.7|22463.7|22488.7|22473.7|22478.7|22463.7|64
1609758900000|2021-01-04 11:15:00|22483.7|22468.7|22483.7|22468.7|22488.7|22473.7|22468.7|22453.7|90
1609759200000|2021-01-04 11:20:00|22488.7|22473.7|22483.7|22468.7|22493.7|22478.7|22483.7|22468.7|84
1609759500000|2021-01-04 11:25:00|22478.7|22463.7|22473.7|22458.7|22483.7|22468.7|22468.7|22453.7|75
1609759800000|2021-01-04 11:30:00|22478.7|22463.7|22483.7|22468.7|22488.7|22473.7|22463.7|22448.7|40
1609760100000|2021-01-04 11:35:00|22488.7|22473.7|22483.7|22468.7|22488.7|22473.7|22478.7|22463.7|66
1609760400000|2021-01-04 11:40:00|22488.7|22473.7|22493.7|22478.7|22493.7|22478.7|22483.7|22468.7|144
1609760700000|2021-01-04 11:45:00|22488.7|22473.7|22488.7|22473.7|22493.7|22478.7|22488.7|22473.7|44
1609761000000|2021-01-04 11:50:00|22493.7|22478.7|22473.7|22458.7|22493.7|22478.7|22473.7|22458.7|62
1609761300000|2021-01-04 11:55:00|22468.7|22453.7|22458.7|22443.7|22473.7|22458.7|22458.7|22443.7|81
1609761600000|2021-01-04 12:00:00|22453.7|22438.7|22453.7|22438.7|22473.7|22458.7|22453.7|22438.7|92
1609761900000|2021-01-04 12:05:00|22443.7|22428.7|22433.7|22418.7|22448.7|22433.7|22428.7|22413.7|93
1609762200000|2021-01-04 12:10:00|22443.7|22428.7|22438.7|22423.7|22443.7|22428.7|22433.7|22418.7|57
1609762500000|2021-01-04 12:15:00|22443.7|22428.7|22423.7|22408.7|22443.7|22428.7|22418.7|22403.7|91
1609762800000|2021-01-04 12:20:00|22428.7|22413.7|22438.7|22423.7|22443.7|22428.7|22428.7|22413.7|102
1609763100000|2021-01-04 12:25:00|22443.7|22428.7|22448.7|22433.7|22448.7|22433.7|22438.7|22423.7|75
1609763400000|2021-01-04 12:30:00|22458.7|22443.7|22463.7|22448.7|22468.7|22453.7|22448.7|22433.7|131
1609763700000|2021-01-04 12:35:00|22468.7|22453.7|22468.7|22453.7|22468.7|22453.7|22458.7|22443.7|68
1609764000000|2021-01-04 12:40:00|22470.8|22455.8|22465.8|22450.8|22470.8|22455.8|22460.8|22445.8|29
1609764300000|2021-01-04 12:45:00|22460.8|22445.8|22455.8|22440.8|22460.8|22445.8|22445.8|22430.8|46
1609764600000|2021-01-04 12:50:00|22465.8|22450.8|22475.8|22460.8|22475.8|22460.8|22465.8|22450.8|28
1609764900000|2021-01-04 12:55:00|22480.8|22465.8|22470.8|22455.8|22480.8|22465.8|22470.8|22455.8|37
1609765200000|2021-01-04 13:00:00|22465.8|22450.8|22475.8|22460.8|22480.8|22465.8|22465.8|22450.8|43
1609765500000|2021-01-04 13:05:00|22470.8|22455.8|22470.8|22455.8|22480.8|22465.8|22470.8|22455.8|65
1609765800000|2021-01-04 13:10:00|22475.8|22460.8|22470.8|22455.8|22480.8|22465.8|22470.8|22455.8|97
1609766100000|2021-01-04 13:15:00|22475.8|22460.8|22465.8|22450.8|22475.8|22460.8|22460.8|22445.8|43
1609766400000|2021-01-04 13:20:00|22470.8|22455.8|22460.8|22445.8|22470.8|22455.8|22455.8|22440.8|68
1609766700000|2021-01-04 13:25:00|22455.8|22440.8|22465.8|22450.8|22465.8|22450.8|22450.8|22435.8|65
1609767000000|2021-01-04 13:30:00|22470.8|22455.8|22480.8|22465.8|22485.8|22470.8|22470.8|22455.8|67
1609767300000|2021-01-04 13:35:00|22475.8|22460.8|22460.8|22445.8|22480.8|22465.8|22460.8|22445.8|70
1609767600000|2021-01-04 13:40:00|22450.8|22435.8|22465.8|22450.8|22465.8|22450.8|22450.8|22435.8|66
1609767900000|2021-01-04 13:45:00|22470.8|22455.8|22465.8|22450.8|22470.8|22455.8|22450.8|22435.8|89
1609768200000|2021-01-04 13:50:00|22470.8|22455.8|22480.8|22465.8|22480.8|22465.8|22465.8|22450.8|74
1609768500000|2021-01-04 13:55:00|22485.8|22470.8|22485.8|22470.8|22495.8|22480.8|22480.8|22465.8|197
1609768800000|2021-01-04 14:00:00|22490.8|22475.8|22485.8|22470.8|22490.8|22475.8|22480.8|22465.8|105
1609769100000|2021-01-04 14:05:00|22490.8|22475.8|22495.8|22480.8|22495.8|22480.8|22485.8|22470.8|199
1609769400000|2021-01-04 14:10:00|22490.8|22475.8|22495.8|22480.8|22500.8|22485.8|22485.8|22470.8|248
1609769700000|2021-01-04 14:15:00|22490.8|22475.8|22490.8|22475.8|22490.8|22475.8|22480.8|22465.8|211
1609770000000|2021-01-04 14:20:00|22485.8|22470.8|22490.8|22475.8|22490.8|22475.8|22485.8|22470.8|95
1609770300000|2021-01-04 14:25:00|22485.8|22470.8|22485.8|22470.8|22490.8|22475.8|22485.8|22470.8|118
1609770600000|2021-01-04 14:30:00|22480.8|22465.8|22450.8|22435.8|22485.8|22470.8|22450.8|22435.8|158
1609770900000|2021-01-04 14:35:00|22445.8|22430.8|22460.8|22445.8|22460.8|22445.8|22435.8|22420.8|146
1609771200000|2021-01-04 14:40:00|22455.8|22440.8|22475.8|22460.8|22475.8|22460.8|22450.8|22435.8|127
1609771500000|2021-01-04 14:45:00|22480.8|22465.8|22485.8|22470.8|22490.8|22475.8|22480.8|22465.8|134
1609771800000|2021-01-04 14:50:00|22480.8|22465.8|22450.8|22435.8|22480.8|22465.8|22445.8|22430.8|283
1609772100000|2021-01-04 14:55:00|22455.8|22440.8|22445.8|22430.8|22465.8|22450.8|22445.8|22430.8|231
1609772400000|2021-01-04 15:00:00|22450.8|22435.8|22455.8|22440.8|22460.8|22445.8|22445.8|22430.8|171
1609772700000|2021-01-04 15:05:00|22450.8|22435.8|22430.8|22415.8|22450.8|22435.8|22425.8|22410.8|244
1609773000000|2021-01-04 15:10:00|22432.8|22417.8|22402.8|22387.8|22432.8|22417.8|22402.8|22387.8|161
1609773300000|2021-01-04 15:15:00|22397.8|22382.8|22382.8|22367.8|22417.8|22402.8|22382.8|22367.8|295
1609773600000|2021-01-04 15:20:00|22377.8|22362.8|22342.8|22327.8|22387.8|22372.8|22342.8|22327.8|310
1609773900000|2021-01-04 15:25:00|22337.8|22322.8|22352.8|22337.8|22352.8|22337.8|22337.8|22322.8|201
1609774200000|2021-01-04 15:30:00|22347.8|22332.8|22342.8|22327.8|22347.8|22332.8|22322.8|22307.8|167
1609774500000|2021-01-04 15:35:00|22337.8|22322.8|22292.8|22277.8|22337.8|22322.8|22292.8|22277.8|223
1609774800000|2021-01-04 15:40:00|22297.8|22282.8|22322.8|22307.8|22347.8|22332.8|22292.8|22277.8|228
1609775100000|2021-01-04 15:45:00|22317.8|22302.8|22322.8|22307.8|22322.8|22307.8|22277.8|22262.8|260
1609775400000|2021-01-04 15:50:00|22317.8|22302.8|22282.8|22267.8|22322.8|22307.8|22277.8|22262.8|305
1609775700000|2021-01-04 15:55:00|22287.8|22272.8|22272.8|22257.8|22292.8|22277.8|22252.8|22237.8|361
1609776000000|2021-01-04 16:00:00|22267.8|22252.8|22252.8|22237.8|22292.8|22277.8|22242.8|22227.8|374
1609776300000|2021-01-04 16:05:00|22257.8|22242.8|22247.8|22232.8|22262.8|22247.8|22227.8|22212.8|353
1609776600000|2021-01-04 16:10:00|22242.8|22227.8|22317.8|22302.8|22317.8|22302.8|22232.8|22217.8|412
1609776900000|2021-01-04 16:15:00|22307.8|22292.8|22322.8|22307.8|22327.8|22312.8|22297.8|22282.8|203
1609777200000|2021-01-04 16:20:00|22327.8|22312.8|22322.8|22307.8|22342.8|22327.8|22317.8|22302.8|231
1609777500000|2021-01-04 16:25:00|22312.8|22297.8|22337.8|22322.8|22342.8|22327.8|22312.8|22297.8|352
1609777800000|2021-01-04 16:30:00|22332.8|22317.8|22332.8|22317.8|22352.8|22337.8|22312.8|22297.8|583
1609778100000|2021-01-04 16:35:00|22337.8|22322.8|22297.8|22282.8|22337.8|22322.8|22282.8|22267.8|318
1609778400000|2021-01-04 16:40:00|22287.8|22272.8|22282.8|22267.8|22297.8|22282.8|22277.8|22262.8|67
1609778700000|2021-01-04 16:45:00|22277.8|22262.8|22282.8|22267.8|22282.8|22267.8|22277.8|22262.8|38
1609779000000|2021-01-04 16:50:00|22287.8|22262.8|22242.8|22222.8|22287.8|22267.8|22242.8|22222.8|55
1609779300000|2021-01-04 16:55:00|22237.8|22217.8|22212.8|22192.8|22247.8|22227.8|22202.8|22182.8|154
1609779600000|2021-01-04 17:00:00|22207.8|22187.8|22187.8|22167.8|22222.8|22197.8|22182.8|22162.8|79
1609779900000|2021-01-04 17:05:00|22182.8|22162.8|22162.8|22137.8|22187.8|22167.8|22157.8|22132.8|115
1609780200000|2021-01-04 17:10:00|22167.8|22142.8|22147.8|22127.8|22172.8|22147.8|22127.8|22102.8|117
1609780500000|2021-01-04 17:15:00|22142.8|22122.8|22177.8|22157.8|22182.8|22157.8|22132.8|22112.8|50
1609780800000|2021-01-04 17:20:00|22172.8|22152.8|22202.8|22182.8|22212.8|22187.8|22162.8|22142.8|39
1609781100000|2021-01-04 17:25:00|22197.8|22177.8|22207.8|22187.8|22212.8|22187.8|22197.8|22172.8|35
1609781400000|2021-01-04 17:30:00|22202.8|22182.8|22212.8|22187.8|22212.8|22192.8|22187.8|22162.8|29
1609781700000|2021-01-04 17:35:00|22207.8|22192.8|22182.8|22157.8|22212.8|22192.8|22172.8|22147.8|20
1609782000000|2021-01-04 17:40:00|22177.8|22152.8|22167.8|22147.8|22182.8|22157.8|22157.8|22137.8|32
1609782300000|2021-01-04 17:45:00|22162.8|22142.8|22167.8|22142.8|22167.8|22147.8|22152.8|22132.8|9
1609782600000|2021-01-04 17:50:00|22162.8|22147.8|22192.8|22167.8|22192.8|22172.8|22162.8|22137.8|12
1609782900000|2021-01-04 17:55:00|22197.8|22172.8|22192.8|22167.8|22197.8|22172.8|22187.8|22162.8|31
1609783200000|2021-01-04 18:00:00|22187.8|22172.8|22187.8|22162.8|22197.8|22172.8|22182.8|22162.8|4
1609783500000|2021-01-04 18:05:00|22182.8|22167.8|22197.8|22177.8|22202.8|22182.8|22182.8|22157.8|16
1609783800000|2021-01-04 18:10:00|22202.8|22182.8|22232.8|22212.8|22232.8|22212.8|22197.8|22177.8|19
1609784100000|2021-01-04 18:15:00|22227.8|22207.8|22237.8|22217.8|22252.8|22232.8|22227.8|22207.8|55
1609784400000|2021-01-04 18:20:00|22242.8|22222.8|22267.8|22242.8|22267.8|22242.8|22237.8|22222.8|47
1609784700000|2021-01-04 18:25:00|22272.8|22247.8|22277.8|22257.8|22282.8|22262.8|22267.8|22247.8|36
1609785000000|2021-01-04 18:30:00|22272.8|22252.8|22252.8|22227.8|22277.8|22257.8|22252.8|22227.8|26
1609785300000|2021-01-04 18:35:00|22257.8|22232.8|22267.8|22242.8|22267.8|22242.8|22257.8|22232.8|7
1609785600000|2021-01-04 18:40:00|22272.8|22247.8|22261.8|22233.8|22282.8|22262.8|22257.8|22232.8|28
1609785900000|2021-01-04 18:45:00|22262.8|22237.8|22267.8|22242.8|22271.8|22243.8|22262.8|22237.8|4
1609786200000|2021-01-04 18:50:00|22271.8|22243.8|22292.8|22267.8|22292.8|22267.8|22262.8|22242.8|13
1609786500000|2021-01-04 18:55:00|22287.8|22262.8|22287.8|22267.8|22292.8|22267.8|22287.8|22262.8|0
1609786800000|2021-01-04 19:00:00|22282.8|22262.8|22282.8|22257.8|22287.8|22267.8|22267.8|22247.8|23
1609787100000|2021-01-04 19:05:00|22277.8|22252.8|22247.8|22222.8|22277.8|22252.8|22242.8|22222.8|10
1609787400000|2021-01-04 19:10:00|22242.8|22227.8|22257.8|22232.8|22257.8|22232.8|22232.8|22212.8|14
1609787700000|2021-01-04 19:15:00|22252.8|22237.8|22257.8|22232.8|22266.8|22242.8|22247.8|22227.8|11
1609788000000|2021-01-04 19:20:00|22252.8|22233.8|22267.8|22242.8|22267.8|22242.8|22252.8|22227.8|24
1609788300000|2021-01-04 19:25:00|22262.8|22237.8|22247.8|22232.8|22267.8|22242.8|22242.8|22222.8|13
1609788600000|2021-01-04 19:30:00|22252.8|22237.8|22232.8|22217.8|22252.8|22237.8|22232.8|22217.8|6
1609788900000|2021-01-04 19:35:00|22227.8|22212.8|22232.8|22217.8|22237.8|22222.8|22222.8|22207.8|9
1609789500000|2021-01-04 19:45:00|22227.8|22212.8|22202.8|22187.8|22227.8|22212.8|22202.8|22187.8|7
1609789800000|2021-01-04 19:50:00|22197.8|22182.8|22197.8|22182.8|22197.8|22182.8|22197.8|22182.8|2
1609790100000|2021-01-04 19:55:00|22202.8|22187.8|22237.8|22222.8|22237.8|22222.8|22202.8|22187.8|11
1609790400000|2021-01-04 20:00:00|22232.8|22217.8|22212.8|22197.8|22232.8|22217.8|22212.8|22197.8|12
1609790700000|2021-01-04 20:05:00|22222.8|22207.8|22227.8|22212.8|22232.8|22217.8|22222.8|22207.8|7
1609791000000|2021-01-04 20:10:00|22237.8|22222.8|22237.8|22222.8|22237.8|22222.8|22237.8|22222.8|1
1609791300000|2021-01-04 20:15:00|22232.8|22217.8|22227.8|22212.8|22232.8|22217.8|22227.8|22212.8|4
1609791600000|2021-01-04 20:20:00|22237.8|22222.8|22237.8|22222.8|22237.8|22222.8|22237.8|22222.8|1
1609791900000|2021-01-04 20:25:00|22227.8|22212.8|22222.8|22207.8|22227.8|22212.8|22222.8|22207.8|4
1609792200000|2021-01-04 20:30:00|22217.8|22202.8|22227.8|22212.8|22227.8|22212.8|22197.8|22182.8|29
1609792500000|2021-01-04 20:35:00|22222.8|22207.8|22222.8|22207.8|22222.8|22207.8|22222.8|22207.8|2
1609792800000|2021-01-04 20:40:00|22227.8|22212.8|22227.8|22212.8|22232.8|22217.8|22227.8|22212.8|12
1609793100000|2021-01-04 20:45:00|22232.8|22217.8|22242.8|22227.8|22242.8|22227.8|22232.8|22217.8|7
1609793400000|2021-01-04 20:50:00|22247.8|22232.8|22227.8|22212.8|22247.8|22232.8|22227.8|22212.8|16
1609793700000|2021-01-04 20:55:00|22222.8|22207.8|22212.8|22197.8|22222.8|22207.8|22207.8|22192.8|10
1609794000000|2021-01-04 21:00:00|22221.2|22181.2|22235.3|22195.3|22254|22214|22221.2|22181.2|1
1609794300000|2021-01-04 21:05:00|22235.6|22195.6|22221.7|22181.7|22237.9|22197.9|22221.7|22181.7|0
1609794600000|2021-01-04 21:10:00|22221.9|22181.9|22215.5|22175.5|22224.7|22184.7|22201.7|22161.7|0
1609794900000|2021-01-04 21:15:00|22213.9|22173.9|22216|22176|22217.6|22177.6|22212.9|22172.9|0
1609795200000|2021-01-04 21:20:00|22216.5|22176.5|22215|22175|22216.5|22176.5|22215|22175|0
1609795500000|2021-01-04 21:25:00|22214.5|22174.5|22213.9|22173.9|22216.5|22176.5|22212.9|22172.9|0
1609795800000|2021-01-04 21:30:00|22213.7|22173.7|22245.1|22205.1|22245.3|22205.3|22213|22173|0
1609796100000|2021-01-04 21:35:00|22244.1|22204.1|22241.5|22201.5|22244.1|22204.1|22231.7|22191.7|0
1609796400000|2021-01-04 21:40:00|22241.8|22201.8|22238.5|22198.5|22245.3|22205.3|22237.2|22197.2|0
1609796700000|2021-01-04 21:45:00|22238.3|22198.3|22238.5|22198.5|22239.8|22199.8|22236|22196|0
1609797000000|2021-01-04 21:50:00|22238.3|22198.3|22239.8|22199.8|22241.5|22201.5|22237.2|22197.2|0
1609797300000|2021-01-04 21:55:00|22240|22200|22243.8|22203.8|22243.8|22203.8|22237.2|22197.2|0
1609797600000|2021-01-04 22:00:00|22243.6|22203.6|22240.5|22200.5|22243.6|22203.6|22240|22200|0
1609797900000|2021-01-04 22:05:00|22240|22200|22241|22201|22242.6|22202.6|22240|22200|0
1609798200000|2021-01-04 22:10:00|22240.5|22200.5|22239|22199|22240.5|22200.5|22239|22199|0
1609798500000|2021-01-04 22:15:00|22241|22201|22240.5|22200.5|22241|22201|22240|22200|0
1609798800000|2021-01-04 22:20:00|22240|22200|22239.5|22199.5|22240|22200|22239|22199|0
1609799100000|2021-01-04 22:25:00|22239|22199|22239|22199|22239|22199|22238.4|22198.4|0
1609799700000|2021-01-04 22:35:00|22237.9|22197.9|22219|22179|22238.4|22198.4|22218.5|22178.5|0
1609800000000|2021-01-04 22:40:00|22219.6|22179.6|22220.1|22180.1|22220.1|22180.1|22219|22179|0
1609800300000|2021-01-04 22:45:00|22219.6|22179.6|22220.1|22180.1|22220.6|22180.6|22219.6|22179.6|0
1609800600000|2021-01-04 22:50:00|22221.1|22181.1|22221.6|22181.6|22224.2|22184.2|22220.1|22180.1|0
1609800900000|2021-01-04 22:55:00|22220.6|22180.6|22218|22178|22221.6|22181.6|22217.5|22177.5|0
1609801200000|2021-01-04 23:00:00|22217.3|22177.3|22173.2|22133.2|22220.4|22180.4|22168.1|22128.1|0
1609801500000|2021-01-04 23:05:00|22173.4|22133.4|22185.6|22145.6|22188.1|22148.1|22173.4|22133.4|0
1609801800000|2021-01-04 23:10:00|22185.7|22145.7|22200|22160|22200|22160|22185.6|22145.6|0
1609802100000|2021-01-04 23:15:00|22199.8|22159.8|22201.1|22161.1|22205.5|22165.5|22198.7|22158.7|0
1609802400000|2021-01-04 23:20:00|22201.2|22161.2|22205.5|22165.5|22209.8|22169.8|22200|22160|0
1609802700000|2021-01-04 23:25:00|22205.4|22165.4|22178.7|22138.7|22205.4|22165.4|22175.6|22135.6|0
1609803000000|2021-01-04 23:30:00|22179.3|22139.3|22200|22160|22204.3|22164.3|22179.3|22139.3|0
1609803300000|2021-01-04 23:35:00|22199.8|22159.8|22191.2|22151.2|22201.7|22161.7|22191.2|22151.2|0
1609803600000|2021-01-04 23:40:00|22191.1|22151.1|22185.6|22145.6|22196.2|22156.2|22184.3|22144.3|0
1609803900000|2021-01-04 23:45:00|22185.8|22145.8|22196.8|22156.8|22198.7|22158.7|22181.3|22141.3|0
1609804200000|2021-01-04 23:50:00|22196.7|22156.7|22194.9|22154.9|22205.5|22165.5|22193.6|22153.6|0
1609804500000|2021-01-04 23:55:00|22195|22155|22204.3|22164.3|22204.3|22164.3|22192.4|22152.4|0
1609804800000|2021-01-05 00:00:00|22204|22164|22212.5|22172.5|22219.8|22179.8|22198.7|22158.7|0
1609805100000|2021-01-05 00:05:00|22213|22173|22228.4|22188.4|22228.5|22188.5|22208|22168|0
1609805400000|2021-01-05 00:10:00|22227.9|22187.9|22209.8|22169.8|22229.1|22189.1|22208.7|22168.7|0
1609805700000|2021-01-05 00:15:00|22210|22170|22230.1|22190.1|22241|22201|22207.1|22167.1|0
1609806000000|2021-01-05 00:20:00|22230.3|22190.3|22213.1|22173.1|22230.4|22190.4|22212.9|22172.9|0
1609806300000|2021-01-05 00:25:00|22214.1|22174.1|22231.6|22191.6|22234.5|22194.5|22213.1|22173.1|0
1609806600000|2021-01-05 00:30:00|22232.7|22192.7|22230.9|22190.9|22239.9|22199.9|22230.6|22190.6|0
1609806900000|2021-01-05 00:35:00|22230.7|22190.7|22231|22191|22236.9|22196.9|22230.4|22190.4|0
1609807200000|2021-01-05 00:40:00|22231.2|22191.2|22237.4|22197.4|22240.4|22200.4|22231|22191|0
1609807500000|2021-01-05 00:45:00|22237.6|22197.6|22251.2|22211.2|22251.2|22211.2|22237.6|22197.6|0
1609807800000|2021-01-05 00:50:00|22251|22211|22245.3|22205.3|22256.9|22216.9|22239.2|22199.2|0
1609808100000|2021-01-05 00:55:00|22246.4|22206.4|22239.5|22199.5|22251|22211|22239.5|22199.5|0
1609808400000|2021-01-05 01:00:00|22239.6|22199.6|22246.2|22206.2|22258|22218|22234|22194|0
1609808700000|2021-01-05 01:05:00|22246.4|22206.4|22269.4|22229.4|22269.4|22229.4|22240.7|22200.7|0
1609809000000|2021-01-05 01:10:00|22269.5|22229.5|22276|22236|22281.5|22241.5|22269.4|22229.4|0
1609809300000|2021-01-05 01:15:00|22275|22235|22276.3|22236.3|22281.8|22241.8|22270.2|22230.2|0
1609809600000|2021-01-05 01:20:00|22276.2|22236.2|22252.4|22212.4|22276.3|22236.3|22252.2|22212.2|0
1609809900000|2021-01-05 01:25:00|22252.2|22212.2|22241.3|22201.3|22258.3|22218.3|22235.4|22195.4|0
1609810200000|2021-01-05 01:30:00|22241.6|22201.6|22237.5|22197.5|22249.3|22209.3|22231.5|22191.5|0
1609810500000|2021-01-05 01:35:00|22237.7|22197.7|22237.7|22197.7|22238|22198|22231.6|22191.6|0
1609810800000|2021-01-05 01:40:00|22237.5|22197.5|22237.7|22197.7|22249.2|22209.2|22234.5|22194.5|0
1609811100000|2021-01-05 01:45:00|22237.8|22197.8|22249.6|22209.6|22252.7|22212.7|22225.9|22185.9|0
1609811400000|2021-01-05 01:50:00|22249.7|22209.7|22237.7|22197.7|22249.7|22209.7|22237.5|22197.5|0
1609811700000|2021-01-05 01:55:00|22237.5|22197.5|22231.7|22191.7|22237.7|22197.7|22225.3|22185.3|0
1609812000000|2021-01-05 02:00:00|22231.5|22191.5|22243|22203|22254.9|22214.9|22231.5|22191.5|0
1609812300000|2021-01-05 02:05:00|22243.1|22203.1|22248.6|22208.6|22248.8|22208.8|22236.9|22196.9|0
1609812600000|2021-01-05 02:10:00|22247.6|22207.6|22260.7|22220.7|22260.7|22220.7|22245.8|22205.8|0
1609812900000|2021-01-05 02:15:00|22260.6|22220.6|22254.6|22214.6|22260.6|22220.6|22248.6|22208.6|0
1609813200000|2021-01-05 02:20:00|22254.7|22214.7|22249.1|22209.1|22254.8|22214.8|22243.2|22203.2|0
1609813500000|2021-01-05 02:25:00|22249.2|22209.2|22249.2|22209.2|22252.1|22212.1|22243.1|22203.1|0
1609813800000|2021-01-05 02:30:00|22249.1|22209.1|22254.8|22214.8|22260.9|22220.9|22249.1|22209.1|0
1609814100000|2021-01-05 02:35:00|22254.9|22214.9|22261.2|22221.2|22261.2|22221.2|22254.8|22214.8|0
1609814400000|2021-01-05 02:40:00|22263.3|22223.3|22272.6|22232.6|22272.6|22232.6|22260.7|22220.7|0
1609814700000|2021-01-05 02:45:00|22272.4|22232.4|22266.4|22226.4|22272.6|22232.6|22261|22221|0
1609815000000|2021-01-05 02:50:00|22266.5|22226.5|22260.6|22220.6|22272.3|22232.3|22254.9|22214.9|0
1609815300000|2021-01-05 02:55:00|22260.7|22220.7|22260.4|22220.4|22266.6|22226.6|22260.3|22220.3|0
1609815600000|2021-01-05 03:00:00|22260.6|22220.6|22254.8|22214.8|22266.1|22226.1|22254.5|22214.5|0
1609815900000|2021-01-05 03:05:00|22255.9|22215.9|22266.7|22226.7|22266.7|22226.7|22254.8|22214.8|0
1609816200000|2021-01-05 03:10:00|22266.6|22226.6|22267.2|22227.2|22272.7|22232.7|22266.6|22226.6|0
1609816500000|2021-01-05 03:15:00|22267.1|22227.1|22264|22224|22267.2|22227.2|22261|22221|0
1609816800000|2021-01-05 03:20:00|22264.1|22224.1|22267|22227|22267.3|22227.3|22261.2|22221.2|0
1609817100000|2021-01-05 03:25:00|22266.9|22226.9|22264.3|22224.3|22267|22227|22261.3|22221.3|0
1609817400000|2021-01-05 03:30:00|22263.2|22223.2|22261|22221|22272.9|22232.9|22261|22221|0
1609817700000|2021-01-05 03:35:00|22260.9|22220.9|22251.7|22211.7|22261|22221|22248.8|22208.8|0
1609818000000|2021-01-05 03:40:00|22250.6|22210.6|22229.9|22189.9|22250.6|22210.6|22216.4|22176.4|0
1609818300000|2021-01-05 03:45:00|22229.8|22189.8|22210.1|22170.1|22229.8|22189.8|22203.7|22163.7|0
1609818600000|2021-01-05 03:50:00|22210.2|22170.2|22210.4|22170.4|22216.7|22176.7|22204.3|22164.3|0
1609818900000|2021-01-05 03:55:00|22210.6|22170.6|22207.4|22167.4|22222.6|22182.6|22191.6|22151.6|0
1609819200000|2021-01-05 04:00:00|22206.3|22166.3|22204.6|22164.6|22213.4|22173.4|22198.5|22158.5|0
1609819500000|2021-01-05 04:05:00|22205.6|22165.6|22192.5|22152.5|22207.4|22167.4|22192.4|22152.4|0
1609819800000|2021-01-05 04:10:00|22192.3|22152.3|22185.7|22145.7|22198.5|22158.5|22177|22137|0
1609820100000|2021-01-05 04:15:00|22184.7|22144.7|22197.1|22157.1|22197.1|22157.1|22167.3|22127.3|0
1609820400000|2021-01-05 04:20:00|22197.3|22157.3|22197.1|22157.1|22197.4|22157.4|22190.7|22150.7|0
1609820700000|2021-01-05 04:25:00|22197|22157|22197.1|22157.1|22203.1|22163.1|22190.8|22150.8|0
1609821000000|2021-01-05 04:30:00|22197.3|22157.3|22203.6|22163.6|22215.3|22175.3|22197.1|22157.1|0
1609821300000|2021-01-05 04:35:00|22203.7|22163.7|22209.5|22169.5|22221.7|22181.7|22203.7|22163.7|0
1609821600000|2021-01-05 04:40:00|22209.6|22169.6|22203.7|22163.7|22209.7|22169.7|22203.4|22163.4|0
1609821900000|2021-01-05 04:45:00|22204.8|22164.8|22209.4|22169.4|22209.5|22169.5|22203.6|22163.6|0
1609822200000|2021-01-05 04:50:00|22209.5|22169.5|22209.5|22169.5|22209.5|22169.5|22203.4|22163.4|0
1609822500000|2021-01-05 04:55:00|22209.4|22169.4|22197.9|22157.9|22209.5|22169.5|22197.7|22157.7|0
1609822800000|2021-01-05 05:00:00|22197.8|22157.8|22214.8|22174.8|22215.2|22175.2|22192|22152|0
1609823100000|2021-01-05 05:05:00|22214.9|22174.9|22222.2|22182.2|22234.3|22194.3|22203.7|22163.7|0
1609823400000|2021-01-05 05:10:00|22222.3|22182.3|22222.2|22182.2|22228.3|22188.3|22216.2|22176.2|0
1609823700000|2021-01-05 05:15:00|22222.3|22182.3|22227.4|22187.4|22227.9|22187.9|22215.6|22175.6|0
1609824000000|2021-01-05 05:20:00|22225.3|22185.3|22216.1|22176.1|22225.3|22185.3|22215.8|22175.8|0
1609824300000|2021-01-05 05:25:00|22216|22176|22203.6|22163.6|22216.1|22176.1|22203.3|22163.3|0
1609824600000|2021-01-05 05:30:00|22203.5|22163.5|22209.4|22169.4|22209.6|22169.6|22185.8|22145.8|0
1609824900000|2021-01-05 05:35:00|22209.3|22169.3|22200.9|22160.9|22215.9|22175.9|22198.1|22158.1|0
1609825200000|2021-01-05 05:40:00|22199.8|22159.8|22209.5|22169.5|22212.5|22172.5|22197.2|22157.2|0
1609825500000|2021-01-05 05:45:00|22209.4|22169.4|22210.1|22170.1|22218.4|22178.4|22203.5|22163.5|0
1609825800000|2021-01-05 05:50:00|22209.9|22169.9|22221.3|22181.3|22233.6|22193.6|22209.8|22169.8|0
1609826100000|2021-01-05 05:55:00|22221.4|22181.4|22227.7|22187.7|22233.4|22193.4|22220.8|22180.8|0
1609826400000|2021-01-05 06:00:00|22227.6|22187.6|22253.3|22213.3|22259.3|22219.3|22222|22182|0
1609826700000|2021-01-05 06:05:00|22253.2|22213.2|22241.1|22201.1|22253.3|22213.3|22238.2|22198.2|0
1609827000000|2021-01-05 06:10:00|22241|22201|22229.5|22189.5|22246.8|22206.8|22229.3|22189.3|0
1609827300000|2021-01-05 06:15:00|22229.3|22189.3|22236.2|22196.2|22236.4|22196.4|22223.5|22183.5|0
1609827600000|2021-01-05 06:20:00|22238.3|22198.3|22255.7|22215.7|22261.8|22221.8|22238.3|22198.3|0
1609827900000|2021-01-05 06:25:00|22255.5|22215.5|22249.5|22209.5|22255.5|22215.5|22243.6|22203.6|0
1609828200000|2021-01-05 06:30:00|22249.8|22209.8|22255.2|22215.2|22260.7|22220.7|22249.5|22209.5|0
1609828500000|2021-01-05 06:35:00|22255.1|22215.1|22260.8|22220.8|22261.3|22221.3|22254.3|22214.3|0
1609828800000|2021-01-05 06:40:00|22259.7|22219.7|22268|22228|22273.6|22233.6|22257.9|22217.9|0
1609829100000|2021-01-05 06:45:00|22267.8|22227.8|22256.4|22216.4|22268.3|22228.3|22250.4|22210.4|0
1609829400000|2021-01-05 06:50:00|22256.3|22216.3|22268|22228|22268.3|22228.3|22250.3|22210.3|0
1609829700000|2021-01-05 06:55:00|22268.1|22228.1|22279.6|22239.6|22279.9|22239.9|22267.2|22227.2|0
1609830000000|2021-01-05 07:00:00|22279.9|22239.9|22292.8|22277.8|22302.1|22277.8|22272.9|22232.9|52
1609830300000|2021-01-05 07:05:00|22287.8|22272.8|22302.8|22287.8|22302.8|22287.8|22277.8|22262.8|30
1609830600000|2021-01-05 07:10:00|22292.8|22277.8|22287.8|22272.8|22297.8|22282.8|22277.8|22262.8|22
1609830900000|2021-01-05 07:15:00|22292.8|22277.8|22322.8|22307.8|22322.8|22307.8|22292.8|22277.8|23
1609831200000|2021-01-05 07:20:00|22312.8|22297.8|22292.8|22277.8|22312.8|22297.8|22287.8|22272.8|17
1609831500000|2021-01-05 07:25:00|||||||||1
1609831800000|2021-01-05 07:30:00|22297.8|22282.8|22287.8|22272.8|22297.8|22282.8|22287.8|22272.8|8
1609832100000|2021-01-05 07:35:00|22282.8|22267.8|22292.8|22277.8|22292.8|22277.8|22282.8|22267.8|7
1609832400000|2021-01-05 07:40:00|22282.8|22267.8|22267.8|22252.8|22282.8|22267.8|22257.8|22242.8|29
1609832700000|2021-01-05 07:45:00|22257.8|22242.8|22217.8|22202.8|22257.8|22242.8|22217.8|22202.8|45
1609833000000|2021-01-05 07:50:00|22222.8|22207.8|22212.8|22197.8|22237.8|22222.8|22207.8|22192.8|43
1609833300000|2021-01-05 07:55:00|22202.8|22187.8|22222.8|22207.8|22227.8|22212.8|22197.8|22182.8|59
1609833600000|2021-01-05 08:00:00|22232.8|22217.8|22247.8|22232.8|22257.8|22242.8|22217.8|22202.8|421
1609833900000|2021-01-05 08:05:00|22242.8|22227.8|22317.8|22302.8|22322.8|22307.8|22242.8|22227.8|377
1609834200000|2021-01-05 08:10:00|22312.8|22297.8|22322.8|22307.8|22337.8|22322.8|22312.8|22297.8|375
1609834500000|2021-01-05 08:15:00|22317.8|22302.8|22367.8|22352.8|22367.8|22352.8|22307.8|22292.8|342
1609834800000|2021-01-05 08:20:00|22362.8|22347.8|22312.8|22297.8|22367.8|22352.8|22307.8|22292.8|353
1609835100000|2021-01-05 08:25:00|22307.8|22292.8|22322.8|22307.8|22337.8|22322.8|22302.8|22287.8|185
1609835400000|2021-01-05 08:30:00|22327.8|22312.8|22342.8|22327.8|22347.8|22332.8|22322.8|22307.8|184
1609835700000|2021-01-05 08:35:00|22332.8|22317.8|22307.8|22292.8|22332.8|22317.8|22307.8|22292.8|116
1609836000000|2021-01-05 08:40:00|22306.1|22291.1|22261.1|22246.1|22306.1|22291.1|22261.1|22246.1|309
1609836300000|2021-01-05 08:45:00|22251.1|22236.1|22226.1|22211.1|22256.1|22241.1|22221.1|22206.1|282
1609836600000|2021-01-05 08:50:00|22221.1|22206.1|22221.1|22206.1|22221.1|22206.1|22181.1|22166.1|447
1609836900000|2021-01-05 08:55:00|22216.1|22201.1|22231.1|22216.1|22241.1|22226.1|22216.1|22201.1|147
1609837200000|2021-01-05 09:00:00|22226.1|22211.1|22246.1|22231.1|22246.1|22231.1|22206.1|22191.1|193
1609837500000|2021-01-05 09:05:00|22251.1|22236.1|22246.1|22231.1|22271.1|22256.1|22241.1|22226.1|196
1609837800000|2021-01-05 09:10:00|22241.1|22226.1|22246.1|22231.1|22246.1|22231.1|22226.1|22211.1|114
1609838100000|2021-01-05 09:15:00|22241.1|22226.1|22251.1|22236.1|22251.1|22236.1|22236.1|22221.1|114
1609838400000|2021-01-05 09:20:00|22246.1|22231.1|22216.1|22201.1|22246.1|22231.1|22201.1|22186.1|208
1609838700000|2021-01-05 09:25:00|22211.1|22196.1|22216.1|22201.1|22221.1|22206.1|22186.1|22171.1|122
1609839000000|2021-01-05 09:30:00|22211.1|22196.1|22236.1|22221.1|22236.1|22221.1|22196.1|22181.1|118
1609839300000|2021-01-05 09:35:00|22231.1|22216.1|22271.1|22256.1|22271.1|22256.1|22231.1|22216.1|139
1609839600000|2021-01-05 09:40:00|22276.1|22261.1|22291.1|22276.1|22291.1|22276.1|22271.1|22256.1|147
1609839900000|2021-01-05 09:45:00|22286.1|22271.1|22291.1|22276.1|22296.1|22281.1|22281.1|22266.1|170
1609840200000|2021-01-05 09:50:00|22296.1|22281.1|22316.1|22301.1|22316.1|22301.1|22291.1|22276.1|155
1609840500000|2021-01-05 09:55:00|22306.1|22291.1|22291.1|22276.1|22311.1|22296.1|22286.1|22271.1|143
1609840800000|2021-01-05 10:00:00|22296.1|22281.1|22316.1|22301.1|22326.1|22311.1|22291.1|22276.1|129
1609841100000|2021-01-05 10:05:00|22311.1|22296.1|22311.1|22296.1|22321.1|22306.1|22296.1|22281.1|115
1609841400000|2021-01-05 10:10:00|22316.1|22301.1|22316.1|22301.1|22321.1|22306.1|22301.1|22286.1|68
1609841700000|2021-01-05 10:15:00|22321.1|22306.1|22311.1|22296.1|22326.1|22311.1|22301.1|22286.1|58
1609842000000|2021-01-05 10:20:00|22306.1|22291.1|22286.1|22271.1|22316.1|22301.1|22281.1|22266.1|112
1609842300000|2021-01-05 10:25:00|22291.1|22276.1|22261.1|22246.1|22296.1|22281.1|22261.1|22246.1|82
1609842600000|2021-01-05 10:30:00|22266.1|22251.1|22281.1|22266.1|22281.1|22266.1|22266.1|22251.1|62
1609842900000|2021-01-05 10:35:00|22276.1|22261.1|22296.1|22281.1|22301.1|22286.1|22276.1|22261.1|65
1609843200000|2021-01-05 10:40:00|22301.1|22286.1|22301.1|22286.1|22311.1|22296.1|22291.1|22276.1|56
1609843500000|2021-01-05 10:45:00|22296.1|22281.1|22271.1|22256.1|22296.1|22281.1|22261.1|22246.1|86
1609843800000|2021-01-05 10:50:00|22281.1|22266.1|22276.1|22261.1|22281.1|22266.1|22271.1|22256.1|33
1609844100000|2021-01-05 10:55:00|22281.1|22266.1|22276.1|22261.1|22286.1|22271.1|22266.1|22251.1|157
1609844400000|2021-01-05 11:00:00|22271.1|22256.1|22296.1|22281.1|22296.1|22281.1|22271.1|22256.1|55
1609844700000|2021-01-05 11:05:00|22301.1|22286.1|22296.1|22281.1|22306.1|22291.1|22296.1|22281.1|41
1609845000000|2021-01-05 11:10:00|22301.1|22286.1|22296.1|22281.1|22306.1|22291.1|22291.1|22276.1|56
1609845300000|2021-01-05 11:15:00|22301.1|22286.1|22306.1|22291.1|22316.1|22301.1|22301.1|22286.1|53
1609845600000|2021-01-05 11:20:00|22311.1|22296.1|22291.1|22276.1|22311.1|22296.1|22291.1|22276.1|68
1609845900000|2021-01-05 11:25:00|22301.1|22286.1|22296.1|22281.1|22301.1|22286.1|22291.1|22276.1|17
1609846200000|2021-01-05 11:30:00|22301.1|22286.1|22296.1|22281.1|22301.1|22286.1|22281.1|22266.1|47
1609846500000|2021-01-05 11:35:00|22291.1|22276.1|22286.1|22271.1|22291.1|22276.1|22271.1|22256.1|41
1609846800000|2021-01-05 11:40:00|22281.1|22266.1|22271.1|22256.1|22286.1|22271.1|22266.1|22251.1|40
1609847100000|2021-01-05 11:45:00|22276.1|22261.1|22271.1|22256.1|22281.1|22266.1|22261.1|22246.1|32
1609847400000|2021-01-05 11:50:00|22266.1|22251.1|22256.1|22241.1|22266.1|22251.1|22256.1|22241.1|32
1609847700000|2021-01-05 11:55:00|22251.1|22236.1|22251.1|22236.1|22256.1|22241.1|22231.1|22216.1|68
1609848000000|2021-01-05 12:00:00|22256.1|22241.1|22251.1|22236.1|22256.1|22241.1|22236.1|22221.1|48
1609848300000|2021-01-05 12:05:00|22246.1|22231.1|22221.1|22206.1|22246.1|22231.1|22216.1|22201.1|109
1609848600000|2021-01-05 12:10:00|22226.1|22211.1|22216.1|22201.1|22226.1|22211.1|22211.1|22196.1|51
1609848900000|2021-01-05 12:15:00|22221.1|22206.1|22196.1|22181.1|22221.1|22206.1|22196.1|22181.1|63
1609849200000|2021-01-05 12:20:00|22191.1|22176.1|22221.1|22206.1|22226.1|22211.1|22191.1|22176.1|95
1609849500000|2021-01-05 12:25:00|22211.1|22196.1|22151.1|22136.1|22216.1|22201.1|22151.1|22136.1|384
1609849800000|2021-01-05 12:30:00|22146.1|22131.1|22171.1|22156.1|22171.1|22156.1|22136.1|22121.1|213
1609850100000|2021-01-05 12:35:00|22166.1|22151.1|22161.1|22146.1|22171.1|22156.1|22161.1|22146.1|34
1609850400000|2021-01-05 12:40:00|22162.1|22147.1|22172.1|22157.1|22172.1|22157.1|22152.1|22137.1|55
1609850700000|2021-01-05 12:45:00|22177.1|22162.1|22177.1|22162.1|22177.1|22162.1|22162.1|22147.1|49
1609851000000|2021-01-05 12:50:00|22182.1|22167.1|22217.1|22202.1|22227.1|22212.1|22182.1|22167.1|108
1609851300000|2021-01-05 12:55:00|22212.1|22197.1|22217.1|22202.1|22222.1|22207.1|22212.1|22197.1|36
1609851600000|2021-01-05 13:00:00|22212.1|22197.1|22202.1|22187.1|22217.1|22202.1|22202.1|22187.1|96
1609851900000|2021-01-05 13:05:00|22197.1|22182.1|22212.1|22197.1|22222.1|22207.1|22192.1|22177.1|54
1609852200000|2021-01-05 13:10:00|22207.1|22192.1|22212.1|22197.1|22222.1|22207.1|22207.1|22192.1|61
1609852500000|2021-01-05 13:15:00|22217.1|22202.1|22202.1|22187.1|22217.1|22202.1|22202.1|22187.1|44
1609852800000|2021-01-05 13:20:00|22207.1|22192.1|22222.1|22207.1|22227.1|22212.1|22202.1|22187.1|77
1609853100000|2021-01-05 13:25:00|22217.1|22202.1|22217.1|22202.1|22227.1|22212.1|22202.1|22187.1|51
1609853400000|2021-01-05 13:30:00|22222.1|22207.1|22217.1|22202.1|22227.1|22212.1|22207.1|22192.1|66
1609853700000|2021-01-05 13:35:00|22222.1|22207.1|22212.1|22197.1|22232.1|22217.1|22207.1|22192.1|70
1609854000000|2021-01-05 13:40:00|22207.1|22192.1|22222.1|22207.1|22222.1|22207.1|22202.1|22187.1|25
1609854300000|2021-01-05 13:45:00|22217.1|22202.1|22207.1|22192.1|22222.1|22207.1|22207.1|22192.1|39
1609854600000|2021-01-05 13:50:00|22202.1|22187.1|22172.1|22157.1|22202.1|22187.1|22167.1|22152.1|112
1609854900000|2021-01-05 13:55:00|22177.1|22162.1|22137.1|22122.1|22177.1|22162.1|22137.1|22122.1|189
1609855200000|2021-01-05 14:00:00|22142.1|22127.1|22107.1|22092.1|22142.1|22127.1|22107.1|22092.1|244
1609855500000|2021-01-05 14:05:00|22112.1|22097.1|22132.1|22117.1|22132.1|22117.1|22112.1|22097.1|107
1609855800000|2021-01-05 14:10:00|22137.1|22122.1|22147.1|22132.1|22162.1|22147.1|22137.1|22122.1|140
1609856100000|2021-01-05 14:15:00|22152.1|22137.1|22152.1|22137.1|22152.1|22137.1|22137.1|22122.1|88
1609856400000|2021-01-05 14:20:00|22157.1|22142.1|22157.1|22142.1|22157.1|22142.1|22142.1|22127.1|69
1609856700000|2021-01-05 14:25:00|22152.1|22137.1|22172.1|22157.1|22172.1|22157.1|22152.1|22137.1|81
1609857000000|2021-01-05 14:30:00|22177.1|22162.1|22232.1|22217.1|22237.1|22222.1|22177.1|22162.1|258
1609857300000|2021-01-05 14:35:00|22237.1|22222.1|22262.1|22247.1|22272.1|22257.1|22237.1|22222.1|247
1609857600000|2021-01-05 14:40:00|22267.1|22252.1|22252.1|22237.1|22267.1|22252.1|22242.1|22227.1|172
1609857900000|2021-01-05 14:45:00|22257.1|22242.1|22267.1|22252.1|22272.1|22257.1|22242.1|22227.1|155
1609858200000|2021-01-05 14:50:00|22272.1|22257.1|22242.1|22227.1|22282.1|22267.1|22242.1|22227.1|200
1609858500000|2021-01-05 14:55:00|22237.1|22222.1|22242.1|22227.1|22242.1|22227.1|22217.1|22202.1|141
1609858800000|2021-01-05 15:00:00|22262.1|22247.1|22272.1|22257.1|22277.1|22262.1|22242.1|22227.1|204
1609859100000|2021-01-05 15:05:00|22277.1|22262.1|22257.1|22242.1|22277.1|22262.1|22247.1|22232.1|134
1609859400000|2021-01-05 15:10:00|22259.3|22244.3|22249.3|22234.3|22259.3|22244.3|22249.3|22234.3|103
1609859700000|2021-01-05 15:15:00|22254.3|22239.3|22214.3|22199.3|22254.3|22239.3|22214.3|22199.3|74
1609860000000|2021-01-05 15:20:00|22219.3|22204.3|22219.3|22204.3|22229.3|22214.3|22219.3|22204.3|91
1609860300000|2021-01-05 15:25:00|22224.3|22209.3|22219.3|22204.3|22229.3|22214.3|22214.3|22199.3|131
1609860600000|2021-01-05 15:30:00|22214.3|22199.3|22204.3|22189.3|22219.3|22204.3|22189.3|22174.3|212
1609860900000|2021-01-05 15:35:00|22209.3|22194.3|22189.3|22174.3|22209.3|22194.3|22184.3|22169.3|151
1609861200000|2021-01-05 15:40:00|22194.3|22179.3|22164.3|22149.3|22194.3|22179.3|22159.3|22144.3|204
1609861500000|2021-01-05 15:45:00|22169.3|22154.3|22179.3|22164.3|22179.3|22164.3|22164.3|22149.3|149
1609861800000|2021-01-05 15:50:00|22174.3|22159.3|22194.3|22179.3|22204.3|22189.3|22174.3|22159.3|130
1609862100000|2021-01-05 15:55:00|22189.3|22174.3|22164.3|22149.3|22199.3|22184.3|22164.3|22149.3|191
1609862400000|2021-01-05 16:00:00|22159.3|22144.3|22184.3|22169.3|22184.3|22169.3|22159.3|22144.3|199
1609862700000|2021-01-05 16:05:00|22179.3|22164.3|22169.3|22154.3|22184.3|22169.3|22159.3|22144.3|755
1609863000000|2021-01-05 16:10:00|22164.3|22149.3|22169.3|22154.3|22174.3|22159.3|22154.3|22139.3|148
1609863300000|2021-01-05 16:15:00|22164.3|22149.3|22164.3|22149.3|22169.3|22154.3|22154.3|22139.3|120
1609863600000|2021-01-05 16:20:00|22169.3|22154.3|22189.3|22174.3|22189.3|22174.3|22169.3|22154.3|124
1609863900000|2021-01-05 16:25:00|22184.3|22169.3|22189.3|22174.3|22204.3|22189.3|22179.3|22164.3|414
1609864200000|2021-01-05 16:30:00|22194.3|22179.3|22214.3|22199.3|22214.3|22199.3|22159.3|22144.3|357
1609864500000|2021-01-05 16:35:00|22204.3|22189.3|22224.3|22209.3|22229.3|22214.3|22169.3|22154.3|186
1609864800000|2021-01-05 16:40:00|22229.3|22214.3|22234.3|22219.3|22249.3|22234.3|22229.3|22214.3|328
1609865100000|2021-01-05 16:45:00|22239.3|22224.3|22234.3|22219.3|22239.3|22224.3|22219.3|22204.3|72
1609865400000|2021-01-05 16:50:00|22239.3|22214.3|22254.3|22234.3|22259.3|22234.3|22239.3|22214.3|73
1609865700000|2021-01-05 16:55:00|22249.3|22229.3|22244.3|22224.3|22249.3|22229.3|22239.3|22214.3|34
1609866000000|2021-01-05 17:00:00|22249.3|22229.3|22249.3|22229.3|22254.3|22229.3|22244.3|22224.3|27
1609866300000|2021-01-05 17:05:00|22254.3|22234.3|22269.3|22249.3|22274.3|22254.3|22254.3|22229.3|50
1609866600000|2021-01-05 17:10:00|22274.3|22244.3|22264.3|22244.3|22274.3|22254.3|22264.3|22239.3|12
1609866900000|2021-01-05 17:15:00|22259.3|22239.3|22269.3|22244.3|22269.3|22249.3|22254.3|22234.3|16
1609867200000|2021-01-05 17:20:00|22264.3|22249.3|22259.3|22239.3|22269.3|22249.3|22259.3|22234.3|4
1609867500000|2021-01-05 17:25:00|22264.3|22244.3|22269.3|22249.3|22274.3|22254.3|22259.3|22239.3|22
1609867800000|2021-01-05 17:30:00|22274.3|22254.3|22279.3|22254.3|22279.3|22259.3|22269.3|22249.3|11
1609868100000|2021-01-05 17:35:00|22274.3|22259.3|22289.3|22269.3|22289.3|22269.3|22274.3|22259.3|8
1609868400000|2021-01-05 17:40:00|22284.3|22264.3|22279.3|22259.3|22289.3|22269.3|22279.3|22259.3|5
1609868700000|2021-01-05 17:45:00|22284.3|22264.3|22284.3|22259.3|22284.3|22264.3|22279.3|22259.3|2
1609869000000|2021-01-05 17:50:00|22279.3|22254.3|22279.3|22259.3|22284.3|22264.3|22279.3|22254.3|4
1609869300000|2021-01-05 17:55:00|22284.3|22264.3|22289.3|22269.3|22289.3|22269.3|22279.3|22259.3|6
1609869600000|2021-01-05 18:00:00|22284.3|22264.3|22289.3|22264.3|22289.3|22269.3|22284.3|22264.3|16
1609869900000|2021-01-05 18:05:00|22284.3|22269.3|22289.3|22264.3|22289.3|22269.3|22284.3|22264.3|0
1609870200000|2021-01-05 18:10:00||22269.3||22269.3||22269.3||22264.3|5
1609870800000|2021-01-05 18:20:00|22284.3|22264.3|22284.3|22264.3|22289.3|22264.3|22284.3|22264.3|2
1609871400000|2021-01-05 18:30:00|22289.3|22259.3|22289.3|22264.3|22289.3|22269.3|22284.3|22259.3|2
1609871700000|2021-01-05 18:35:00|22284.3|22269.3|22284.3|22264.3|22289.3|22269.3|22284.3|22264.3|2
1609872000000|2021-01-05 18:40:00|22289.3|22269.3|22289.3|22269.3|22289.3|22269.3|22289.3|22264.3|3
1609872300000|2021-01-05 18:45:00|22294.3|22274.3|22289.3|22269.3|22294.3|22274.3|22289.3|22269.3|7
1609872600000|2021-01-05 18:50:00|22294.3||22289.3||22294.3||22289.3||1
1609872900000|2021-01-05 18:55:00|22294.3|22274.3|22304.3|22284.3|22304.3|22284.3|22294.3|22274.3|17
1609873200000|2021-01-05 19:00:00|22309.3|22289.3|22324.3|22304.3|22329.3|22309.3|22304.3|22284.3|20
1609873500000|2021-01-05 19:05:00|22329.3|22309.3|22334.3|22314.3|22334.3|22314.3|22324.3|22304.3|9
1609873800000|2021-01-05 19:10:00|22329.3|22309.3|22324.3|22304.3|22334.3|22309.3|22324.3|22304.3|16
1609874100000|2021-01-05 19:15:00|22329.3|22309.3|22324.3|22304.3|22344.3|22324.3|22324.3|22299.3|21
1609874400000|2021-01-05 19:20:00|22329.3|22309.3|22319.3|22299.3|22329.3|22309.3|22319.3|22299.3|25
1609874700000|2021-01-05 19:25:00|22314.3|22294.3|22314.3|22299.3|22319.3|22299.3|22314.3|22294.3|16
1609875000000|2021-01-05 19:30:00|22319.3|22304.3|22319.3|22304.3|22324.3|22309.3|22319.3|22304.3|3
1609875300000|2021-01-05 19:35:00|22314.3|22299.3|22314.3|22299.3|22314.3|22299.3|22314.3|22299.3|2
1609875600000|2021-01-05 19:40:00|||||||||2
1609876200000|2021-01-05 19:50:00|22309.3|22294.3|22314.3|22299.3|22314.3|22299.3|22304.3|22289.3|15
1609876500000|2021-01-05 19:55:00|22304.3|22289.3|22314.3|22299.3|22314.3|22299.3|22304.3|22289.3|3
1609876800000|2021-01-05 20:00:00|22309.3|22294.3|22309.3|22294.3|22309.3|22294.3|22309.3|22294.3|1
1609877100000|2021-01-05 20:05:00|22319.3|22304.3|22319.3|22304.3|22319.3|22304.3|22319.3|22304.3|2
1609877400000|2021-01-05 20:10:00|22314.3|22299.3|22319.3|22304.3|22319.3|22304.3|22314.3|22299.3|6
1609877700000|2021-01-05 20:15:00|22304.3|22289.3|22314.3|22299.3|22314.3|22299.3|22304.3|22289.3|4
1609878000000|2021-01-05 20:20:00|22309.3|22294.3|22304.3|22289.3|22309.3|22294.3|22304.3|22289.3|2
1609878300000|2021-01-05 20:25:00|22309.3|22294.3|22314.3|22299.3|22314.3|22299.3|22309.3|22294.3|7
1609878600000|2021-01-05 20:30:00|22319.3|22304.3|22324.3|22309.3|22324.3|22309.3|22314.3|22299.3|26
1609878900000|2021-01-05 20:35:00|22329.3|22314.3|22324.3|22309.3|22329.3|22314.3|22324.3|22309.3|11
1609879200000|2021-01-05 20:40:00|22329.3|22314.3|22344.3|22329.3|22349.3|22334.3|22329.3|22314.3|32
1609879500000|2021-01-05 20:45:00|22349.3|22334.3|22354.3|22339.3|22359.3|22344.3|22344.3|22329.3|30
1609879800000|2021-01-05 20:50:00|22339.3|22324.3|22329.3|22314.3|22339.3|22324.3|22329.3|22314.3|20
1609880100000|2021-01-05 20:55:00|22324.3|22309.3|22304.3|22289.3|22324.3|22309.3|22304.3|22289.3|31
1609880400000|2021-01-05 21:00:00|22332.1|22292.1|22318.5|22278.5|22333|22293|22307.8|22267.8|0
1609880700000|2021-01-05 21:05:00|22318.2|22278.2|22309.1|22269.1|22318.5|22278.5|22304.8|22264.8|0
1609881000000|2021-01-05 21:10:00|22309.3|22269.3|22307.2|22267.2|22312.9|22272.9|22301|22261|0
1609881300000|2021-01-05 21:15:00|22307.4|22267.4|22307.7|22267.7|22308.3|22268.3|22306.7|22266.7|0
1609881600000|2021-01-05 21:20:00|22306.2|22266.2|22304.6|22264.6|22306.2|22266.2|22301.5|22261.5|0
1609881900000|2021-01-05 21:25:00|22304.1|22264.1|22305.2|22265.2|22306.2|22266.2|22303.6|22263.6|0
1609882200000|2021-01-05 21:30:00|22304.7|22264.7|22311.4|22271.4|22311.5|22271.5|22303.4|22263.4|0
1609882500000|2021-01-05 21:35:00|22311.6|22271.6|22315.1|22275.1|22316.9|22276.9|22310.1|22270.1|0
1609882800000|2021-01-05 21:40:00|22315.4|22275.4|22326.3|22286.3|22327.6|22287.6|22315.1|22275.1|0
1609883100000|2021-01-05 21:45:00|22326.5|22286.5|22319.5|22279.5|22327.6|22287.6|22318.2|22278.2|0
1609883400000|2021-01-05 21:50:00|22319.7|22279.7|22323.2|22283.2|22330.1|22290.1|22313.9|22273.9|0
1609883700000|2021-01-05 21:55:00|22323|22283|22315.4|22275.4|22323.2|22283.2|22311.4|22271.4|0
1609884000000|2021-01-05 22:00:00|22314.8|22274.8|22316.9|22276.9|22318.5|22278.5|22314.8|22274.8|0
1609884300000|2021-01-05 22:05:00|22316.4|22276.4|22315.9|22275.9|22316.4|22276.4|22315.9|22275.9|0
1609884600000|2021-01-05 22:10:00|22316.4|22276.4|22319.5|22279.5|22320|22280|22315.9|22275.9|0
1609884900000|2021-01-05 22:15:00|22319|22279|22315|22275|22319.5|22279.5|22314|22274|0
1609885200000|2021-01-05 22:20:00|22314.5|22274.5|22311.9|22271.9|22316.6|22276.6|22311.9|22271.9|0
1609885500000|2021-01-05 22:25:00|22311.4|22271.4|22316.6|22276.6|22316.6|22276.6|22310.9|22270.9|0
1609885800000|2021-01-05 22:30:00|22316.1|22276.1|22316.1|22276.1|22316.6|22276.6|22314.5|22274.5|0
1609886100000|2021-01-05 22:35:00|22314|22274|22314|22274|22316.1|22276.1|22311.9|22271.9|0
1609886400000|2021-01-05 22:40:00|22313.5|22273.5|22314.5|22274.5|22314.5|22274.5|22313|22273|0
1609886700000|2021-01-05 22:45:00|22314|22274|22313.5|22273.5|22314.5|22274.5|22312.4|22272.4|0
1609887000000|2021-01-05 22:50:00|22314|22274|22313.5|22273.5|22314|22274|22312.9|22272.9|0
1609887300000|2021-01-05 22:55:00|22312.9|22272.9|22313.5|22273.5|22314.5|22274.5|22312.9|22272.9|0
1609887600000|2021-01-05 23:00:00|22313|22273|22309.7|22269.7|22331|22291|22302.9|22262.9|0
1609887900000|2021-01-05 23:05:00|22309.9|22269.9|22298.5|22258.5|22311.6|22271.6|22294.8|22254.8|0
1609888200000|2021-01-05 23:10:00|22298.7|22258.7|22302.3|22262.3|22307.8|22267.8|22298.5|22258.5|0
1609888500000|2021-01-05 23:15:00|22302|22262|22294.2|22254.2|22302.9|22262.9|22290.4|22250.4|0
1609888800000|2021-01-05 23:20:00|22294.6|22254.6|22299.7|22259.7|22302.3|22262.3|22294.2|22254.2|0
1609889100000|2021-01-05 23:25:00|22299.5|22259.5|22297.2|22257.2|22301|22261|22295.4|22255.4|0
1609889400000|2021-01-05 23:30:00|22297.4|22257.4|22290|22250|22299.1|22259.1|22284.8|22244.8|0
1609889700000|2021-01-05 23:35:00|22290.4|22250.4|22304.9|22264.9|22306.2|22266.2|22286.2|22246.2|0
1609890000000|2021-01-05 23:40:00|22304.8|22264.8|22302.4|22262.4|22308.7|22268.7|22302.4|22262.4|0
1609890300000|2021-01-05 23:45:00|22303|22263|22310.5|22270.5|22311.1|22271.1|22302.4|22262.4|0
1609890600000|2021-01-05 23:50:00|22310.6|22270.6|22307.4|22267.4|22318|22278|22306.2|22266.2|0
1609890900000|2021-01-05 23:55:00|22307.2|22267.2|22301.8|22261.8|22307.2|22267.2|22296.8|22256.8|0
1609891200000|2021-01-06 00:00:00|22302.4|22262.4|22324.9|22284.9|22338.5|22298.5|22299.9|22259.9|0
1609891500000|2021-01-06 00:05:00|22325.1|22285.1|22310.5|22270.5|22329.2|22289.2|22308.7|22268.7|0
1609891800000|2021-01-06 00:10:00|22310.6|22270.6|22321.9|22281.9|22323.2|22283.2|22306.2|22266.2|0
1609892100000|2021-01-06 00:15:00|22321.3|22281.3|22331.2|22291.2|22351.8|22311.8|22320.7|22280.7|0
1609892400000|2021-01-06 00:20:00|22332.3|22292.3|22351.2|22311.2|22357.5|22317.5|22331.3|22291.3|0
1609892700000|2021-01-06 00:25:00|22351.4|22311.4|22345.3|22305.3|22360.2|22320.2|22344.9|22304.9|0
1609893000000|2021-01-06 00:30:00|22346.4|22306.4|22364.1|22324.1|22366.8|22326.8|22342.7|22302.7|0
1609893300000|2021-01-06 00:35:00|22363|22323|22365.1|22325.1|22367.7|22327.7|22352.1|22312.1|0
1609893600000|2021-01-06 00:40:00|22366.2|22326.2|22377.5|22337.5|22390.5|22350.5|22364.6|22324.6|0
1609893900000|2021-01-06 00:45:00|22380.2|22340.2|22367.3|22327.3|22380.2|22340.2|22361.2|22321.2|0
1609894200000|2021-01-06 00:50:00|22367.2|22327.2|22341.9|22301.9|22373.5|22333.5|22329.7|22289.7|0
1609894500000|2021-01-06 00:55:00|22342|22302|22306.9|22266.9|22342|22302|22279|22239|0
1609894800000|2021-01-06 01:00:00|22307.3|22267.3|22298.1|22258.1|22325.7|22285.7|22288.1|22248.1|0
1609895100000|2021-01-06 01:05:00|22298|22258|22314.4|22274.4|22323|22283|22294.8|22254.8|0
1609895400000|2021-01-06 01:10:00|22314.6|22274.6|22296.3|22256.3|22317.6|22277.6|22287|22247|0
1609895700000|2021-01-06 01:15:00|22297.4|22257.4|22252.1|22212.1|22299.3|22259.3|22241.4|22201.4|0
1609896000000|2021-01-06 01:20:00|22252.2|22212.2|22275.2|22235.2|22287.2|22247.2|22244.6|22204.6|0
1609896300000|2021-01-06 01:25:00|22275.1|22235.1|22250.5|22210.5|22281.3|22241.3|22232.5|22192.5|0
1609896600000|2021-01-06 01:30:00|22250.4|22210.4|22285.7|22245.7|22286.2|22246.2|22244.5|22204.5|0
1609896900000|2021-01-06 01:35:00|22285.4|22245.4|22228.2|22188.2|22285.6|22245.6|22225|22185|0
1609897200000|2021-01-06 01:40:00|22228.3|22188.3|22231.7|22191.7|22250|22210|22218.4|22178.4|0
1609897500000|2021-01-06 01:45:00|22231.4|22191.4|22235.3|22195.3|22247.1|22207.1|22205.8|22165.8|0
1609897800000|2021-01-06 01:50:00|22235.2|22195.2|22292.8|22252.8|22295.7|22255.7|22223.3|22183.3|0
1609898100000|2021-01-06 01:55:00|22291.8|22251.8|22272.3|22232.3|22314.9|22274.9|22272.2|22232.2|0
1609898400000|2021-01-06 02:00:00|22272.4|22232.4|22293.2|22253.2|22325.3|22285.3|22272.2|22232.2|0
1609898700000|2021-01-06 02:05:00|22296.7|22256.7|22271|22231|22296.7|22256.7|22265.3|22225.3|0
1609899000000|2021-01-06 02:10:00|22271.1|22231.1|22259.3|22219.3|22283.3|22243.3|22259.3|22219.3|0
1609899300000|2021-01-06 02:15:00|22259.5|22219.5|22271.3|22231.3|22296.8|22256.8|22259|22219|0
1609899600000|2021-01-06 02:20:00|22271.2|22231.2|22281.9|22241.9|22283.2|22243.2|22263.9|22223.9|0
1609899900000|2021-01-06 02:25:00|22280|22240|22307|22267|22312.7|22272.7|22274|22234|0
1609900200000|2021-01-06 02:30:00|22307.2|22267.2|22308.9|22268.9|22322.6|22282.6|22300|22260|0
1609900500000|2021-01-06 02:35:00|22310|22270|22324|22284|22329.9|22289.9|22306.3|22266.3|0
1609900800000|2021-01-06 02:40:00|22323.9|22283.9|22317.3|22277.3|22324|22284|22305|22265|0
1609901100000|2021-01-06 02:45:00|22317.1|22277.1|22295|22255|22324|22284|22291.9|22251.9|0
1609901400000|2021-01-06 02:50:00|22294.9|22254.9|22254.3|22214.3|22295|22255|22254.3|22214.3|0
1609901700000|2021-01-06 02:55:00|22254.1|22214.1|22268.5|22228.5|22279.5|22239.5|22245.7|22205.7|0
1609902000000|2021-01-06 03:00:00|22269.5|22229.5|22252.3|22212.3|22276.5|22236.5|22245.4|22205.4|0
1609902300000|2021-01-06 03:05:00|22252.2|22212.2|22272.3|22232.3|22289.8|22249.8|22252.2|22212.2|0
1609902600000|2021-01-06 03:10:00|22272.2|22232.2|22276.2|22236.2|22291.2|22251.2|22260|22220|0
1609902900000|2021-01-06 03:15:00|22277.3|22237.3|22282.5|22242.5|22288.4|22248.4|22267.2|22227.2|0
1609903200000|2021-01-06 03:20:00|22281.5|22241.5|22260.1|22220.1|22285.5|22245.5|22253.7|22213.7|0
1609903500000|2021-01-06 03:25:00|22260|22220|22256|22216|22272.8|22232.8|22253.1|22213.1|0
1609903800000|2021-01-06 03:30:00|22255.9|22215.9|22266.9|22226.9|22271.4|22231.4|22240.3|22200.3|0
1609904100000|2021-01-06 03:35:00|22265.1|22225.1|22258.6|22218.6|22277.1|22237.1|22258.3|22218.3|0
1609904400000|2021-01-06 03:40:00|22258.8|22218.8|22264.7|22224.7|22271.3|22231.3|22242.7|22202.7|0
1609904700000|2021-01-06 03:45:00|22264.8|22224.8|22258.8|22218.8|22277.7|22237.7|22258.6|22218.6|0
1609905000000|2021-01-06 03:50:00|22259.8|22219.8|22264.6|22224.6|22276.9|22236.9|22258.6|22218.6|0
1609905300000|2021-01-06 03:55:00|22264.7|22224.7|22255.6|22215.6|22267.7|22227.7|22252.6|22212.6|0
1609905600000|2021-01-06 04:00:00|22256.6|22216.6|22240.2|22200.2|22264.6|22224.6|22221.1|22181.1|0
1609905900000|2021-01-06 04:05:00|22240.3|22200.3|22243.1|22203.1|22252.6|22212.6|22234.2|22194.2|0
1609906200000|2021-01-06 04:10:00|22245.9|22205.9|22251.9|22211.9|22252.3|22212.3|22239.7|22199.7|0
1609906500000|2021-01-06 04:15:00|22251.8|22211.8|22251.9|22211.9|22265.2|22225.2|22251.7|22211.7|0
1609906800000|2021-01-06 04:20:00|22251.8|22211.8|22301.7|22261.7|22305.5|22265.5|22239.6|22199.6|0
1609907100000|2021-01-06 04:25:00|22301.6|22261.6|22313.2|22273.2|22320.3|22280.3|22291.9|22251.9|0
1609907400000|2021-01-06 04:30:00|22313.1|22273.1|22287.4|22247.4|22313.1|22273.1|22281.6|22241.6|0
1609907700000|2021-01-06 04:35:00|22287.6|22247.6|22275.4|22235.4|22294|22254|22269.4|22229.4|0
1609908000000|2021-01-06 04:40:00|22275.5|22235.5|22263.1|22223.1|22281.6|22241.6|22250.2|22210.2|0
1609908300000|2021-01-06 04:45:00|22263|22223|22257.1|22217.1|22275.9|22235.9|22250.1|22210.1|0
1609908600000|2021-01-06 04:50:00|22257|22217|22271.1|22231.1|22271.1|22231.1|22239.3|22199.3|0
1609908900000|2021-01-06 04:55:00|22271|22231|22258.6|22218.6|22271.4|22231.4|22255.1|22215.1|0
1609909200000|2021-01-06 05:00:00|22258.5|22218.5|22270.6|22230.6|22270.6|22230.6|22257.7|22217.7|0
1609909500000|2021-01-06 05:05:00|22270.8|22230.8|22283.5|22243.5|22283.8|22243.8|22264.8|22224.8|0
1609909800000|2021-01-06 05:10:00|22283.7|22243.7|22302|22262|22308|22268|22277.7|22237.7|0
1609910100000|2021-01-06 05:15:00|22302.1|22262.1|22302.7|22262.7|22329.1|22289.1|22301.2|22261.2|0
1609910400000|2021-01-06 05:20:00|22302.8|22262.8|22331.2|22291.2|22331.8|22291.8|22302.4|22262.4|0
1609910700000|2021-01-06 05:25:00|22329.1|22289.1|22324.3|22284.3|22336.6|22296.6|22322.2|22282.2|0
1609911000000|2021-01-06 05:30:00|22324.1|22284.1|22335.4|22295.4|22335.9|22295.9|22324|22284|0
1609911300000|2021-01-06 05:35:00|22335.5|22295.5|22329.5|22289.5|22341.4|22301.4|22324|22284|0
1609911600000|2021-01-06 05:40:00|22329.7|22289.7|22330|22290|22335.7|22295.7|22324|22284|0
1609911900000|2021-01-06 05:45:00|22329.9|22289.9|22322.8|22282.8|22340.9|22300.9|22322.8|22282.8|0
1609912200000|2021-01-06 05:50:00|22323.8|22283.8|22309.2|22269.2|22328.8|22288.8|22300.1|22260.1|0
1609912500000|2021-01-06 05:55:00|22309|22269|22315.2|22275.2|22315.7|22275.7|22309|22269|0
1609912800000|2021-01-06 06:00:00|22315.3|22275.3|22323.8|22283.8|22334|22294|22314.9|22274.9|0
1609913100000|2021-01-06 06:05:00|22323.7|22283.7|22335.4|22295.4|22335.4|22295.4|22316.2|22276.2|0
1609913400000|2021-01-06 06:10:00|22335.3|22295.3|22329.2|22289.2|22335.3|22295.3|22317.2|22277.2|0
1609913700000|2021-01-06 06:15:00|22329.4|22289.4|22349.2|22309.2|22349.2|22309.2|22324.4|22284.4|0
1609914000000|2021-01-06 06:20:00|22349.1|22309.1|22342.7|22302.7|22352.3|22312.3|22342.7|22302.7|0
1609914300000|2021-01-06 06:25:00|22342.6|22302.6|22341.8|22301.8|22345.4|22305.4|22335.7|22295.7|0
1609914600000|2021-01-06 06:30:00|22342|22302|22370.5|22330.5|22371.1|22331.1|22341.7|22301.7|0
1609914900000|2021-01-06 06:35:00|22370.6|22330.6|22365.5|22325.5|22381.7|22341.7|22365.5|22325.5|0
1609915200000|2021-01-06 06:40:00|22365.7|22325.7|22383.1|22343.1|22383.8|22343.8|22365.5|22325.5|0
1609915500000|2021-01-06 06:45:00|22382.9|22342.9|22382.2|22342.2|22387.9|22347.9|22369.9|22329.9|0
1609915800000|2021-01-06 06:50:00|22382.3|22342.3|22390.3|22350.3|22399.5|22359.5|22382.2|22342.2|0
1609916100000|2021-01-06 06:55:00|22390.4|22350.4|22380.9|22340.9|22396.6|22356.6|22380.7|22340.7|0
1609916400000|2021-01-06 07:00:00|22371.2|22331.2|22404.3|22389.3|22419.3|22404.3|22326.5|22286.5|71
1609916700000|2021-01-06 07:05:00|22399.3|22384.3|22394.3|22379.3|22414.3|22399.3|22389.3|22374.3|49
1609917000000|2021-01-06 07:10:00|22399.3|22384.3|22409.3|22394.3|22419.3|22404.3|22389.3|22374.3|51
1609917300000|2021-01-06 07:15:00|22414.3|22399.3|22429.3|22414.3|22439.3|22424.3|22414.3|22399.3|30
1609917600000|2021-01-06 07:20:00|22424.3|22409.3|22419.3|22404.3|22424.3|22409.3|22414.3|22399.3|13
1609917900000|2021-01-06 07:25:00|22414.3|22399.3|22399.3|22384.3|22419.3|22404.3|22394.3|22379.3|21
1609918200000|2021-01-06 07:30:00|22404.3|22389.3|22419.3|22404.3|22419.3|22404.3|22404.3|22389.3|24
1609918500000|2021-01-06 07:35:00|22414.3|22399.3|22429.3|22414.3|22429.3|22414.3|22409.3|22394.3|38
1609918800000|2021-01-06 07:40:00|22434.3|22419.3|22424.3|22409.3|22434.3|22419.3|22424.3|22409.3|23
1609919100000|2021-01-06 07:45:00|22429.3|22414.3|22434.3|22419.3|22434.3|22419.3|22414.3|22399.3|32
1609919400000|2021-01-06 07:50:00|22439.3|22424.3|22414.3|22399.3|22449.3|22434.3|22404.3|22389.3|63
1609919700000|2021-01-06 07:55:00|22419.3|22404.3|22404.3|22389.3|22424.3|22409.3|22404.3|22389.3|35
1609920000000|2021-01-06 08:00:00|22409.3|22394.3|22359.3|22344.3|22409.3|22394.3|22339.3|22324.3|454
1609920300000|2021-01-06 08:05:00|22354.3|22339.3|22319.3|22304.3|22379.3|22364.3|22319.3|22304.3|313
1609920600000|2021-01-06 08:10:00|22314.3|22299.3|22334.3|22319.3|22354.3|22339.3|22304.3|22289.3|309
1609920900000|2021-01-06 08:15:00|22329.3|22314.3|22264.3|22249.3|22334.3|22319.3|22259.3|22244.3|437
1609921200000|2021-01-06 08:20:00|22269.3|22254.3|22309.3|22294.3|22309.3|22294.3|22224.3|22209.3|342
1609921500000|2021-01-06 08:25:00|22314.3|22299.3|22339.3|22324.3|22339.3|22324.3|22294.3|22279.3|213
1609921800000|2021-01-06 08:30:00|22334.3|22319.3|22314.3|22299.3|22334.3|22319.3|22284.3|22269.3|334
1609922100000|2021-01-06 08:35:00|22309.3|22294.3|22279.3|22264.3|22309.3|22294.3|22279.3|22264.3|236
1609922400000|2021-01-06 08:40:00|22277.3|22262.3|22242.3|22227.3|22282.3|22267.3|22222.3|22207.3|302
1609922700000|2021-01-06 08:45:00|22232.3|22217.3|22247.3|22232.3|22272.3|22257.3|22227.3|22212.3|180
1609923000000|2021-01-06 08:50:00|22252.3|22237.3|22257.3|22242.3|22272.3|22257.3|22252.3|22237.3|80
1609923300000|2021-01-06 08:55:00|22262.3|22247.3|22267.3|22252.3|22282.3|22267.3|22247.3|22232.3|154
1609923600000|2021-01-06 09:00:00|22272.3|22257.3|22282.3|22267.3|22287.3|22272.3|22242.3|22227.3|192
1609923900000|2021-01-06 09:05:00|22287.3|22272.3|22302.3|22287.3|22317.3|22302.3|22277.3|22262.3|176
1609924200000|2021-01-06 09:10:00|22297.3|22282.3|22302.3|22287.3|22322.3|22307.3|22292.3|22277.3|145
1609924500000|2021-01-06 09:15:00|22307.3|22292.3|22357.3|22342.3|22367.3|22352.3|22307.3|22292.3|280
1609924800000|2021-01-06 09:20:00|22352.3|22337.3|22337.3|22322.3|22352.3|22337.3|22327.3|22312.3|120
1609925100000|2021-01-06 09:25:00|22342.3|22327.3|22347.3|22332.3|22362.3|22347.3|22342.3|22327.3|162
1609925400000|2021-01-06 09:30:00|22352.3|22337.3|22362.3|22347.3|22362.3|22347.3|22332.3|22317.3|72
1609925700000|2021-01-06 09:35:00|22357.3|22342.3|22357.3|22342.3|22367.3|22352.3|22352.3|22337.3|91
1609926000000|2021-01-06 09:40:00|22352.3|22337.3|22377.3|22362.3|22382.3|22367.3|22337.3|22322.3|209
1609926300000|2021-01-06 09:45:00|22382.3|22367.3|22427.3|22412.3|22427.3|22412.3|22367.3|22352.3|639
1609926600000|2021-01-06 09:50:00|22432.3|22417.3|22437.3|22422.3|22457.3|22442.3|22432.3|22417.3|271
1609926900000|2021-01-06 09:55:00|22432.3|22417.3|22447.3|22432.3|22447.3|22432.3|22407.3|22392.3|210
1609927200000|2021-01-06 10:00:00|22437.3|22422.3|22437.3|22422.3|22457.3|22442.3|22422.3|22407.3|142
1609927500000|2021-01-06 10:05:00|22442.3|22427.3|22472.3|22457.3|22477.3|22462.3|22442.3|22427.3|268
1609927800000|2021-01-06 10:10:00|22477.3|22462.3|22452.3|22437.3|22482.3|22467.3|22442.3|22427.3|199
1609928100000|2021-01-06 10:15:00|22447.3|22432.3|22457.3|22442.3|22462.3|22447.3|22437.3|22422.3|161
1609928400000|2021-01-06 10:20:00|22452.3|22437.3|22452.3|22437.3|22472.3|22457.3|22452.3|22437.3|107
1609928700000|2021-01-06 10:25:00|22457.3|22442.3|22457.3|22442.3|22472.3|22457.3|22452.3|22437.3|166
1609929000000|2021-01-06 10:30:00|22462.3|22447.3|22502.3|22487.3|22502.3|22487.3|22457.3|22442.3|523
1609929300000|2021-01-06 10:35:00|22497.3|22482.3|22472.3|22457.3|22507.3|22492.3|22472.3|22457.3|205
1609929600000|2021-01-06 10:40:00|22477.3|22462.3|22512.3|22497.3|22512.3|22497.3|22477.3|22462.3|150
1609929900000|2021-01-06 10:45:00|22517.3|22502.3|22487.3|22472.3|22527.3|22512.3|22482.3|22467.3|302
1609930200000|2021-01-06 10:50:00|22492.3|22477.3|22532.3|22517.3|22537.3|22522.3|22492.3|22477.3|228
1609930500000|2021-01-06 10:55:00|22527.3|22512.3|22512.3|22497.3|22532.3|22517.3|22502.3|22487.3|203
1609930800000|2021-01-06 11:00:00|22507.3|22492.3|22517.3|22502.3|22517.3|22502.3|22502.3|22487.3|138
1609931100000|2021-01-06 11:05:00|22512.3|22497.3|22502.3|22487.3|22522.3|22507.3|22497.3|22482.3|114
1609931400000|2021-01-06 11:10:00|22507.3|22492.3|22517.3|22502.3|22522.3|22507.3|22497.3|22482.3|199
1609931700000|2021-01-06 11:15:00|22507.3|22492.3|22482.3|22467.3|22512.3|22497.3|22482.3|22467.3|156
1609932000000|2021-01-06 11:20:00|22487.3|22472.3|22512.3|22497.3|22512.3|22497.3|22482.3|22467.3|89
1609932300000|2021-01-06 11:25:00|22517.3|22502.3|22512.3|22497.3|22527.3|22512.3|22507.3|22492.3|92
1609932600000|2021-01-06 11:30:00|22507.3|22492.3|22512.3|22497.3|22512.3|22497.3|22502.3|22487.3|37
1609932900000|2021-01-06 11:35:00|22507.3|22492.3|22512.3|22497.3|22512.3|22497.3|22492.3|22477.3|106
1609933200000|2021-01-06 11:40:00|22517.3|22502.3|22517.3|22502.3|22522.3|22507.3|22512.3|22497.3|96
1609933500000|2021-01-06 11:45:00|22522.3|22507.3|22522.3|22507.3|22527.3|22512.3|22517.3|22502.3|68
1609933800000|2021-01-06 11:50:00|22527.3|22512.3|22532.3|22517.3|22552.3|22537.3|22522.3|22507.3|183
1609934100000|2021-01-06 11:55:00|22537.3|22522.3|22522.3|22507.3|22542.3|22527.3|22522.3|22507.3|162
1609934400000|2021-01-06 12:00:00|22527.3|22512.3|22532.3|22517.3|22537.3|22522.3|22512.3|22497.3|256
1609934700000|2021-01-06 12:05:00|22527.3|22512.3|22542.3|22527.3|22562.3|22547.3|22527.3|22512.3|189
1609935000000|2021-01-06 12:10:00|22537.3|22522.3|22547.3|22532.3|22547.3|22532.3|22527.3|22512.3|86
1609935300000|2021-01-06 12:15:00|22542.3|22527.3|22532.3|22517.3|22542.3|22527.3|22527.3|22512.3|59
1609935600000|2021-01-06 12:20:00|22537.3|22522.3|22527.3|22512.3|22537.3|22522.3|22527.3|22512.3|53
1609935900000|2021-01-06 12:25:00|22522.3|22507.3|22507.3|22492.3|22522.3|22507.3|22497.3|22482.3|61
1609936200000|2021-01-06 12:30:00|22517.3|22502.3|22512.3|22497.3|22522.3|22507.3|22507.3|22492.3|92
1609936500000|2021-01-06 12:35:00|22507.3|22492.3|22507.3|22492.3|22512.3|22497.3|22497.3|22482.3|64
1609936800000|2021-01-06 12:40:00|22512.3|22497.3|22497.3|22482.3|22512.3|22497.3|22497.3|22482.3|83
1609937100000|2021-01-06 12:45:00|22502.3|22487.3|22492.3|22477.3|22507.3|22492.3|22487.3|22472.3|86
1609937400000|2021-01-06 12:50:00|22487.3|22472.3|22482.3|22467.3|22502.3|22487.3|22482.3|22467.3|100
1609937700000|2021-01-06 12:55:00|22487.3|22472.3|22482.3|22467.3|22497.3|22482.3|22477.3|22462.3|128
1609938000000|2021-01-06 13:00:00|22487.3|22472.3|22502.3|22487.3|22502.3|22487.3|22487.3|22472.3|84
1609938300000|2021-01-06 13:05:00|22497.3|22482.3|22507.3|22492.3|22507.3|22492.3|22492.3|22477.3|60
1609938600000|2021-01-06 13:10:00|22512.3|22497.3|22492.3|22477.3|22512.3|22497.3|22487.3|22472.3|73
1609938900000|2021-01-06 13:15:00|22487.3|22472.3|22492.3|22477.3|22497.3|22482.3|22477.3|22462.3|78
1609939200000|2021-01-06 13:20:00|22497.3|22482.3|22507.3|22492.3|22517.3|22502.3|22497.3|22482.3|44
1609939500000|2021-01-06 13:25:00|22512.3|22497.3|22522.3|22507.3|22522.3|22507.3|22512.3|22497.3|45
1609939800000|2021-01-06 13:30:00|22527.3|22512.3|22547.3|22532.3|22547.3|22532.3|22527.3|22512.3|116
1609940100000|2021-01-06 13:35:00|22552.3|22537.3|22537.3|22522.3|22552.3|22537.3|22537.3|22522.3|111
1609940400000|2021-01-06 13:40:00|22542.3|22527.3|22562.3|22547.3|22562.3|22547.3|22537.3|22522.3|163
1609940700000|2021-01-06 13:45:00|22567.3|22552.3|22562.3|22547.3|22567.3|22552.3|22552.3|22537.3|125
1609941000000|2021-01-06 13:50:00|22567.3|22552.3|22577.3|22562.3|22582.3|22567.3|22567.3|22552.3|265
1609941300000|2021-01-06 13:55:00|22572.3|22557.3|22577.3|22562.3|22577.3|22562.3|22557.3|22542.3|210
1609941600000|2021-01-06 14:00:00|22572.3|22557.3|22562.3|22547.3|22582.3|22567.3|22562.3|22547.3|118
1609941900000|2021-01-06 14:05:00|22567.3|22552.3|22532.3|22517.3|22567.3|22552.3|22532.3|22517.3|454
1609942200000|2021-01-06 14:10:00|22527.3|22512.3|22537.3|22522.3|22547.3|22532.3|22527.3|22512.3|57
1609942500000|2021-01-06 14:15:00|22542.3|22527.3|22512.3|22497.3|22547.3|22532.3|22507.3|22492.3|232
1609942800000|2021-01-06 14:20:00|22507.3|22492.3|22517.3|22502.3|22517.3|22502.3|22502.3|22487.3|117
1609943100000|2021-01-06 14:25:00|22512.3|22497.3|22532.3|22517.3|22532.3|22517.3|22507.3|22492.3|113
1609943400000|2021-01-06 14:30:00|22527.3|22512.3|22522.3|22507.3|22537.3|22522.3|22512.3|22497.3|241
1609943700000|2021-01-06 14:35:00|22532.3|22517.3|22582.3|22567.3|22582.3|22567.3|22532.3|22517.3|167
1609944000000|2021-01-06 14:40:00|22577.3|22562.3|22622.3|22607.3|22622.3|22607.3|22577.3|22562.3|322
1609944300000|2021-01-06 14:45:00|22617.3|22602.3|22682.3|22667.3|22692.3|22677.3|22617.3|22602.3|491
1609944600000|2021-01-06 14:50:00|22677.3|22662.3|22707.3|22692.3|22712.3|22697.3|22677.3|22662.3|331
1609944900000|2021-01-06 14:55:00|22702.3|22687.3|22722.3|22707.3|22732.3|22717.3|22702.3|22687.3|436
1609945200000|2021-01-06 15:00:00|22727.3|22712.3|22772.3|22757.3|22777.3|22762.3|22722.3|22707.3|563
1609945500000|2021-01-06 15:05:00|22767.3|22752.3|22767.3|22752.3|22782.3|22767.3|22752.3|22737.3|553
1609945800000|2021-01-06 15:10:00|22772.3|22757.3|22772.3|22757.3|22782.3|22767.3|22762.3|22747.3|313
1609946100000|2021-01-06 15:15:00|22777.3|22762.3|22782.3|22767.3|22812.3|22797.3|22772.3|22757.3|508
1609946400000|2021-01-06 15:20:00|22787.3|22772.3|22787.3|22772.3|22807.3|22792.3|22782.3|22767.3|222
1609946700000|2021-01-06 15:25:00|22782.3|22767.3|22766|22751|22792.3|22777.3|22761|22746|403
1609947000000|2021-01-06 15:30:00|22771|22756|22781|22766|22791|22776|22761|22746|306
1609947300000|2021-01-06 15:35:00|22786|22771|22771|22756|22796|22781|22766|22751|221
1609947600000|2021-01-06 15:40:00|22776|22761|22781|22766|22791|22776|22766|22751|339
1609947900000|2021-01-06 15:45:00|22786|22771|22771|22756|22786|22771|22761|22746|254
1609948200000|2021-01-06 15:50:00|22776|22761|22766|22751|22781|22766|22751|22736|240
1609948500000|2021-01-06 15:55:00|22771|22756|22726|22711|22771|22756|22606|22591|415
1609948800000|2021-01-06 16:00:00|22731|22716|22746|22731|22756|22741|22731|22716|261
1609949100000|2021-01-06 16:05:00|22751|22736|22746|22731|22756|22741|22736|22721|176
1609949400000|2021-01-06 16:10:00|22741|22726|22761|22746|22761|22746|22741|22726|179
1609949700000|2021-01-06 16:15:00|22766|22751|22771|22756|22776|22761|22756|22741|251
1609950000000|2021-01-06 16:20:00|22766|22751|22776|22761|22786|22771|22761|22746|247
1609950300000|2021-01-06 16:25:00|22771|22756|22781|22766|22801|22786|22766|22751|573
1609950600000|2021-01-06 16:30:00|22776|22761|22741|22726|22781|22766|22726|22711|939
1609950900000|2021-01-06 16:35:00|22736|22721|22706|22691|22741|22726|22701|22686|587
1609951200000|2021-01-06 16:40:00|22711|22696|22706|22691|22711|22696|22701|22686|52
1609951500000|2021-01-06 16:45:00|22711|22696|22721|22706|22721|22706|22711|22696|34
1609951800000|2021-01-06 16:50:00|22726|22701|22726|22706|22731|22711|22721|22701|38
1609952100000|2021-01-06 16:55:00|22731|22711|22751|22731|22751|22731|22726|22706|118
1609952400000|2021-01-06 17:00:00|22756|22736|22761|22741|22761|22741|22746|22726|43
1609952700000|2021-01-06 17:05:00|22766|22746|22761|22741|22766|22746|22751|22731|56
1609953000000|2021-01-06 17:10:00|22756|22736|22761|22736|22766|22741|22751|22731|19
1609953300000|2021-01-06 17:15:00|22756|22741|22771|22751|22776|22751|22756|22741|16
1609953600000|2021-01-06 17:20:00|22776|22756|22761|22736|22776|22756|22756|22736|18
1609953900000|2021-01-06 17:25:00|22766|22741|22786|22766|22786|22766|22761|22741|28
1609954200000|2021-01-06 17:30:00|22791|22771|22786|22761|22801|22781|22786|22761|33
1609954500000|2021-01-06 17:35:00|22791|22766|22781|22761|22791|22766|22781|22761|15
1609954800000|2021-01-06 17:40:00|22776|22756|22781|22761|22786|22761|22776|22756|3
1609955100000|2021-01-06 17:45:00|22771|22751|22781|22756|22781|22761|22771|22751|191
1609955400000|2021-01-06 17:50:00|22786|22761|22801|22776|22801|22781|22781|22756|48
1609955700000|2021-01-06 17:55:00|22806|22781|22796|22771|22806|22781|22796|22771|17
1609956000000|2021-01-06 18:00:00|22791|22766|22786|22766|22801|22776|22786|22766|17
1609956300000|2021-01-06 18:05:00|22791|22771|22786|22766|22796|22776|22786|22766|16
1609956600000|2021-01-06 18:10:00|22791|22771|22796|22776|22796|22776|22791|22766|5
1609956900000|2021-01-06 18:15:00|22801|22781|22796|22771|22806|22786|22791|22771|29
1609957200000|2021-01-06 18:20:00|22791|22776|22796|22776|22801|22776|22791|22771|4
1609957500000|2021-01-06 18:25:00|22801|22771|22796|22776|22801|22781|22796|22771|10
1609957800000|2021-01-06 18:30:00|22801|22781|22796|22776|22801|22781|22796|22776|12
1609958100000|2021-01-06 18:35:00|22801|22781|22801|22776|22801|22781|22796|22776|5
1609958400000|2021-01-06 18:40:00|22806|22781|22821|22801|22821|22801|22806|22776|13
1609958700000|2021-01-06 18:45:00|22826|22806|22836|22816|22841|22821|22821|22806|66
1609959000000|2021-01-06 18:50:00|22831|22811|22826|22806|22831|22811|22826|22806|16
1609959300000|2021-01-06 18:55:00|22821|22801|22801|22781|22826|22806|22801|22781|18
1609959600000|2021-01-06 19:00:00|22796|22776|22826|22801|22831|22806|22796|22776|22
1609959900000|2021-01-06 19:05:00|22831|22806|22831|22811|22831|22811|22826|22801|3
1609960200000|2021-01-06 19:10:00|22826|22806|22826|22806|22831|22811|22826|22806|6
1609960500000|2021-01-06 19:15:00|22821|22801|22781|22756|22826|22801|22771|22751|47
1609960800000|2021-01-06 19:20:00|22786|22761|22776|22751|22801|22776|22776|22751|11
1609961100000|2021-01-06 19:25:00|22771|22756|22766|22751|22776|22756|22761|22741|37
1609961400000|2021-01-06 19:30:00|22761|22746|22776|22761|22786|22771|22761|22746|12
1609961700000|2021-01-06 19:35:00|22771|22756|22766|22751|22771|22756|22756|22741|63
1609962000000|2021-01-06 19:40:00|22761|22746|22756|22741|22761|22746|22741|22726|54
1609962300000|2021-01-06 19:45:00|22751|22736|22721|22706|22751|22736|22721|22706|32
1609962600000|2021-01-06 19:50:00|22716|22701|22736|22721|22736|22721|22716|22701|37
1609962900000|2021-01-06 19:55:00|22741|22726|22736|22721|22751|22736|22731|22716|21
1609963200000|2021-01-06 20:00:00|22731|22716|22716|22701|22731|22716|22716|22701|39
1609963500000|2021-01-06 20:05:00|22721|22706|22716|22701|22726|22711|22716|22701|21
1609963800000|2021-01-06 20:10:00|22726|22711|22741|22726|22756|22741|22726|22711|38
1609964100000|2021-01-06 20:15:00|22746|22731|22761|22746|22761|22746|22736|22721|30
1609964400000|2021-01-06 20:20:00|22766|22751|22736|22721|22771|22756|22736|22721|48
1609964700000|2021-01-06 20:25:00|22731|22716|22741|22726|22751|22736|22731|22716|26
1609965000000|2021-01-06 20:30:00|22746|22731|22761|22746|22771|22756|22741|22726|52
1609965300000|2021-01-06 20:35:00|22766|22751|22741|22726|22771|22756|22741|22726|55
1609965600000|2021-01-06 20:40:00|22736|22721|22741|22726|22746|22731|22736|22721|18
1609965900000|2021-01-06 20:45:00|22746|22731|22736|22721|22746|22731|22731|22716|55
1609966200000|2021-01-06 20:50:00|22731|22716|22716|22701|22731|22716|22716|22701|32
1609966500000|2021-01-06 20:55:00|22721|22706|22726|22711|22731|22716|22711|22696|32
1609966800000|2021-01-06 21:00:00|22748.5|22708.5|22766.5|22726.5|22766.5|22726.5|22688.6|22648.6|0
1609967100000|2021-01-06 21:05:00|22766.3|22726.3|22806.3|22766.3|22819.1|22779.1|22765.3|22725.3|0
1609967400000|2021-01-06 21:10:00|22806|22766|22808.2|22768.2|22814.6|22774.6|22791.9|22751.9|0
1609967700000|2021-01-06 21:15:00|22807.2|22767.2|22808.6|22768.6|22811.2|22771.2|22805.5|22765.5|0
1609968000000|2021-01-06 21:20:00|22808.1|22768.1|22809.7|22769.7|22810.7|22770.7|22805|22765|0
1609968300000|2021-01-06 21:25:00|22808.6|22768.6|22807.4|22767.4|22810.7|22770.7|22804.8|22764.8|0
1609968600000|2021-01-06 21:30:00|22808.1|22768.1|22841.4|22801.4|22849.5|22809.5|22802|22762|0
1609968900000|2021-01-06 21:35:00|22841.6|22801.6|22811.1|22771.1|22842.6|22802.6|22805.5|22765.5|0
1609969200000|2021-01-06 21:40:00|22811.4|22771.4|22795.9|22755.9|22812.4|22772.4|22786.5|22746.5|0
1609969500000|2021-01-06 21:45:00|22796.1|22756.1|22797.2|22757.2|22802.8|22762.8|22789|22749|0
1609969800000|2021-01-06 21:50:00|22797|22757|22790.3|22750.3|22819.1|22779.1|22780.9|22740.9|0
1609970100000|2021-01-06 21:55:00|22790.1|22750.1|22795.9|22755.9|22797.2|22757.2|22782.1|22742.1|0
1609970400000|2021-01-06 22:00:00|22794.3|22754.3|22786.5|22746.5|22794.3|22754.3|22786.5|22746.5|0
1609970700000|2021-01-06 22:05:00|22787|22747|22784.9|22744.9|22787.5|22747.5|22779.2|22739.2|0
1609971000000|2021-01-06 22:10:00|22784.4|22744.4|22783.4|22743.4|22786.5|22746.5|22782.3|22742.3|0
1609971300000|2021-01-06 22:15:00|22783.9|22743.9|22802.2|22762.2|22803.3|22763.3|22781.8|22741.8|0
1609971600000|2021-01-06 22:20:00|22802.8|22762.8|22808|22768|22809.6|22769.6|22802.2|22762.2|0
1609971900000|2021-01-06 22:25:00|22808.5|22768.5|22824.2|22784.2|22824.2|22784.2|22807.5|22767.5|0
1609972200000|2021-01-06 22:30:00|22823.7|22783.7|22824.7|22784.7|22826.8|22786.8|22820|22780|0
1609972500000|2021-01-06 22:35:00|22823.1|22783.1|22824.7|22784.7|22828.9|22788.9|22821.6|22781.6|0
1609972800000|2021-01-06 22:40:00|22825.8|22785.8|22814.8|22774.8|22826.3|22786.3|22814.3|22774.3|0
1609973100000|2021-01-06 22:45:00|22814.3|22774.3|22810.6|22770.6|22815.3|22775.3|22810.6|22770.6|0
1609973400000|2021-01-06 22:50:00|22811.1|22771.1|22811.6|22771.6|22812.7|22772.7|22810.6|22770.6|0
1609973700000|2021-01-06 22:55:00|22811.1|22771.1|22816.3|22776.3|22816.3|22776.3|22811.1|22771.1|0
1609974000000|2021-01-06 23:00:00|22818.4|22778.4|22812.4|22772.4|22830.6|22790.6|22793.5|22753.5|0
1609974300000|2021-01-06 23:05:00|22812.8|22772.8|22812.4|22772.4|22831.2|22791.2|22811.1|22771.1|0
1609974600000|2021-01-06 23:10:00|22812.8|22772.8|22813.6|22773.6|22819.3|22779.3|22809.3|22769.3|0
1609974900000|2021-01-06 23:15:00|22813.8|22773.8|22809.3|22769.3|22821.8|22781.8|22809.3|22769.3|0
1609975200000|2021-01-06 23:20:00|22808.8|22768.8|22808|22768|22813.6|22773.6|22803.6|22763.6|0
1609975500000|2021-01-06 23:25:00|22808.1|22768.1|22809.9|22769.9|22813.6|22773.6|22801.1|22761.1|0
1609975800000|2021-01-06 23:30:00|22809.8|22769.8|22796.1|22756.1|22811.1|22771.1|22793.5|22753.5|0
1609976100000|2021-01-06 23:35:00|22796.3|22756.3|22797.3|22757.3|22805.5|22765.5|22796.1|22756.1|0
1609976400000|2021-01-06 23:40:00|22797.1|22757.1|22796.1|22756.1|22802.9|22762.9|22791.1|22751.1|0
1609976700000|2021-01-06 23:45:00|22796.2|22756.2|22816.2|22776.2|22819.3|22779.3|22796.2|22756.2|0
1609977000000|2021-01-06 23:50:00|22816|22776|22811.1|22771.1|22817.5|22777.5|22809.3|22769.3|0
1609977300000|2021-01-06 23:55:00|22810.9|22770.9|22806.8|22766.8|22816.2|22776.2|22805.5|22765.5|0
1609977600000|2021-01-07 00:00:00|22807|22767|22805.3|22765.3|22814.7|22774.7|22803.4|22763.4|0
1609977900000|2021-01-07 00:05:00|22805.5|22765.5|22776|22736|22810.9|22770.9|22771.6|22731.6|0
1609978200000|2021-01-07 00:10:00|22776.2|22736.2|22766.5|22726.5|22782.9|22742.9|22763.5|22723.5|0
1609978500000|2021-01-07 00:15:00|22766.8|22726.8|22776|22736|22777.2|22737.2|22755.3|22715.3|0
1609978800000|2021-01-07 00:20:00|22775.7|22735.7|22766.5|22726.5|22777.2|22737.2|22759.7|22719.7|0
1609979100000|2021-01-07 00:25:00|22766.8|22726.8|22771.3|22731.3|22773.7|22733.7|22762.2|22722.2|0
1609979400000|2021-01-07 00:30:00|22771.2|22731.2|22766.3|22726.3|22780.1|22740.1|22752.5|22712.5|0
1609979700000|2021-01-07 00:35:00|22766.2|22726.2|22743.1|22703.1|22766.2|22726.2|22741.3|22701.3|0
1609980000000|2021-01-07 00:40:00|22742.9|22702.9|22739.1|22699.1|22746.9|22706.9|22737.9|22697.9|0
1609980300000|2021-01-07 00:45:00|22739|22699|22747.7|22707.7|22759.9|22719.9|22736.6|22696.6|0
1609980600000|2021-01-07 00:50:00|22747.9|22707.9|22767.7|22727.7|22767.8|22727.8|22746.4|22706.4|0
1609980900000|2021-01-07 00:55:00|22767.2|22727.2|22754.6|22714.6|22770.3|22730.3|22751.4|22711.4|0
1609981200000|2021-01-07 01:00:00|22754.5|22714.5|22791.2|22751.2|22802.8|22762.8|22750.8|22710.8|0
1609981500000|2021-01-07 01:05:00|22790.2|22750.2|22794.6|22754.6|22807|22767|22785.6|22745.6|0
1609981800000|2021-01-07 01:10:00|22794.7|22754.7|22801.1|22761.1|22801.4|22761.4|22794.1|22754.1|0
1609982100000|2021-01-07 01:15:00|22801.2|22761.2|22798.1|22758.1|22806.8|22766.8|22794.7|22754.7|0
1609982400000|2021-01-07 01:20:00|22799.2|22759.2|22826.4|22786.4|22826.5|22786.5|22799.2|22759.2|0
1609982700000|2021-01-07 01:25:00|22826.2|22786.2|22828.8|22788.8|22850|22810|22823.3|22783.3|0
1609983000000|2021-01-07 01:30:00|22829|22789|22827.3|22787.3|22834.7|22794.7|22816.8|22776.8|0
1609983300000|2021-01-07 01:35:00|22827.1|22787.1|22814.4|22774.4|22844.6|22804.6|22814.2|22774.2|0
1609983600000|2021-01-07 01:40:00|22814.5|22774.5|22831.4|22791.4|22831.5|22791.5|22811.1|22771.1|0
1609983900000|2021-01-07 01:45:00|22829.3|22789.3|22831.4|22791.4|22831.9|22791.9|22819.8|22779.8|0
1609984200000|2021-01-07 01:50:00|22831.5|22791.5|22831.4|22791.4|22837.5|22797.5|22822.4|22782.4|0
1609984500000|2021-01-07 01:55:00|22831.6|22791.6|22825.7|22785.7|22831.6|22791.6|22819.8|22779.8|0
1609984800000|2021-01-07 02:00:00|22825.5|22785.5|22790.3|22750.3|22826|22786|22790|22750|0
1609985100000|2021-01-07 02:05:00|22792.4|22752.4|22802|22762|22802.7|22762.7|22789.7|22749.7|0
1609985400000|2021-01-07 02:10:00|22801.8|22761.8|22793.6|22753.6|22807.9|22767.9|22790.8|22750.8|0
1609985700000|2021-01-07 02:15:00|22794.6|22754.6|22796.5|22756.5|22802.7|22762.7|22784.2|22744.2|0
1609986000000|2021-01-07 02:20:00|22795.5|22755.5|22778.9|22738.9|22803.3|22763.3|22778.7|22738.7|0
1609986300000|2021-01-07 02:25:00|22781.7|22741.7|22767.5|22727.5|22788|22748|22767.4|22727.4|0
1609986600000|2021-01-07 02:30:00|22767.6|22727.6|22785.8|22745.8|22785.8|22745.8|22767.5|22727.5|0
1609986900000|2021-01-07 02:35:00|22785.7|22745.7|22785.7|22745.7|22791.7|22751.7|22779.5|22739.5|0
1609987200000|2021-01-07 02:40:00|22785.6|22745.6|22786.3|22746.3|22791.9|22751.9|22785.5|22745.5|0
1609987500000|2021-01-07 02:45:00|22786.4|22746.4|22780.5|22740.5|22786.4|22746.4|22780.2|22740.2|0
1609987800000|2021-01-07 02:50:00|22780.6|22740.6|22780.7|22740.7|22786.6|22746.6|22780.4|22740.4|0
1609988100000|2021-01-07 02:55:00|22781.7|22741.7|22786.3|22746.3|22787|22747|22780.7|22740.7|0
1609988400000|2021-01-07 03:00:00|22786.4|22746.4|22786.6|22746.6|22786.9|22746.9|22783.6|22743.6|0
1609988700000|2021-01-07 03:05:00|22786.7|22746.7|22787.2|22747.2|22792.8|22752.8|22786.7|22746.7|0
1609989000000|2021-01-07 03:10:00|22786.6|22746.6|22792|22752|22805.6|22765.6|22786.3|22746.3|0
1609989300000|2021-01-07 03:15:00|22792.2|22752.2|22785.7|22745.7|22792.2|22752.2|22779.9|22739.9|0
1609989600000|2021-01-07 03:20:00|22785.8|22745.8|22785.8|22745.8|22791.9|22751.9|22782.7|22742.7|0
1609989900000|2021-01-07 03:25:00|22786|22746|22811.6|22771.6|22811.9|22771.9|22782.8|22742.8|0
1609990200000|2021-01-07 03:30:00|22811.7|22771.7|22799.4|22759.4|22811.7|22771.7|22799.4|22759.4|0
1609990500000|2021-01-07 03:35:00|22799.5|22759.5|22793.1|22753.1|22805.1|22765.1|22793|22753|0
1609990800000|2021-01-07 03:40:00|22793|22753|22799|22759|22799.2|22759.2|22793|22753|0
1609991100000|2021-01-07 03:45:00|22798|22758|22824.7|22784.7|22824.8|22784.8|22793.3|22753.3|0
1609991400000|2021-01-07 03:50:00|22824.5|22784.5|22818.2|22778.2|22824.5|22784.5|22818.2|22778.2|0
1609991700000|2021-01-07 03:55:00|22818.3|22778.3|22824.2|22784.2|22824.2|22784.2|22818.2|22778.2|0
1609992000000|2021-01-07 04:00:00|22824.1|22784.1|22823.9|22783.9|22830|22790|22823.8|22783.8|0
1609992300000|2021-01-07 04:05:00|22824.1|22784.1|22829.7|22789.7|22829.7|22789.7|22823.6|22783.6|0
1609992600000|2021-01-07 04:10:00|22829.8|22789.8|22829.8|22789.8|22835.7|22795.7|22829.5|22789.5|0
1609992900000|2021-01-07 04:15:00|22830|22790|22832.6|22792.6|22835.6|22795.6|22829.4|22789.4|0
1609993200000|2021-01-07 04:20:00|22831.6|22791.6|22829.8|22789.8|22835.7|22795.7|22829.7|22789.7|0
1609993500000|2021-01-07 04:25:00|22829.9|22789.9|22823.6|22783.6|22835.8|22795.8|22823.6|22783.6|0
1609993800000|2021-01-07 04:30:00|22823.8|22783.8|22824.7|22784.7|22825|22785|22817.7|22777.7|0
1609994100000|2021-01-07 04:35:00|22824.8|22784.8|22824.4|22784.4|22830.5|22790.5|22818.6|22778.6|0
1609994400000|2021-01-07 04:40:00|22824.2|22784.2|22824.1|22784.1|22824.5|22784.5|22818.6|22778.6|0
1609994700000|2021-01-07 04:45:00|22824.2|22784.2|22818.2|22778.2|22824.2|22784.2|22818|22778|0
1609995000000|2021-01-07 04:50:00|22818|22778|22812|22772|22818.3|22778.3|22811.9|22771.9|0
1609995300000|2021-01-07 04:55:00|22811.9|22771.9|22799.3|22759.3|22814.8|22774.8|22793.3|22753.3|0
1609995600000|2021-01-07 05:00:00|22799.5|22759.5|22804.9|22764.9|22811.5|22771.5|22799|22759|0
1609995900000|2021-01-07 05:05:00|22805.1|22765.1|22810.9|22770.9|22810.9|22770.9|22798.9|22758.9|0
1609996200000|2021-01-07 05:10:00|22809.9|22769.9|22798.3|22758.3|22809.9|22769.9|22798.3|22758.3|0
1609996500000|2021-01-07 05:15:00|22798.1|22758.1|22793.1|22753.1|22798.1|22758.1|22786.7|22746.7|0
1609996800000|2021-01-07 05:20:00|22792.1|22752.1|22802.7|22762.7|22805.8|22765.8|22787.4|22747.4|0
1609997100000|2021-01-07 05:25:00|22801.7|22761.7|22799.5|22759.5|22802.6|22762.6|22793|22753|0
1609997400000|2021-01-07 05:30:00|22799.3|22759.3|22805.3|22765.3|22810.6|22770.6|22793.4|22753.4|0
1609997700000|2021-01-07 05:35:00|22805.4|22765.4|22805.4|22765.4|22811.9|22771.9|22805.1|22765.1|0
1609998000000|2021-01-07 05:40:00|22805.3|22765.3|22817.3|22777.3|22817.6|22777.6|22805.2|22765.2|0
1609998300000|2021-01-07 05:45:00|22817.4|22777.4|22829.2|22789.2|22829.5|22789.5|22817.4|22777.4|0
1609998600000|2021-01-07 05:50:00|22829.1|22789.1|22819.9|22779.9|22829.2|22789.2|22816.8|22776.8|0
1609998900000|2021-01-07 05:55:00|22821|22781|22829.1|22789.1|22829.2|22789.2|22817|22777|0
1609999200000|2021-01-07 06:00:00|22829.4|22789.4|22837.1|22797.1|22842.1|22802.1|22829.1|22789.1|0
1609999500000|2021-01-07 06:05:00|22836.9|22796.9|22830.9|22790.9|22837.2|22797.2|22830.9|22790.9|0
1609999800000|2021-01-07 06:10:00|22830.7|22790.7|22819.3|22779.3|22830.7|22790.7|22812.9|22772.9|0
1610000100000|2021-01-07 06:15:00|22819.1|22779.1|22822.4|22782.4|22825.3|22785.3|22816.3|22776.3|0
1610000400000|2021-01-07 06:20:00|22825.1|22785.1|22831.3|22791.3|22831.3|22791.3|22825|22785|0
1610000700000|2021-01-07 06:25:00|22831.2|22791.2|22824.7|22784.7|22834.3|22794.3|22819|22779|0
1610001000000|2021-01-07 06:30:00|22824.8|22784.8|22828.8|22788.8|22834.5|22794.5|22818.6|22778.6|0
1610001300000|2021-01-07 06:35:00|22828.6|22788.6|22835|22795|22838.1|22798.1|22828.6|22788.6|0
1610001600000|2021-01-07 06:40:00|22834.8|22794.8|22829|22789|22835|22795|22828.9|22788.9|0
1610001900000|2021-01-07 06:45:00|22829.1|22789.1|22847.1|22807.1|22858.5|22818.5|22828.9|22788.9|0
1610002200000|2021-01-07 06:50:00|22847|22807|22875.5|22835.5|22875.8|22835.8|22846.9|22806.9|0
1610002500000|2021-01-07 06:55:00|22875.6|22835.6|22859.3|22819.3|22875.6|22835.6|22855.6|22815.6|0
1610002800000|2021-01-07 07:00:00|22858.3|22818.3|22926|22911|22926|22911|22858.3|22818.3|89
1610003100000|2021-01-07 07:05:00|22921|22906|22911|22896|22941|22926|22911|22896|35
1610003400000|2021-01-07 07:10:00|22916|22901|22916|22901|22921|22906|22911|22896|13
1610003700000|2021-01-07 07:15:00|22911|22896|22921|22906|22926|22911|22911|22896|45
1610004000000|2021-01-07 07:20:00|22926|22911|22926|22911|22926|22911|22926|22911|3
1610004300000|2021-01-07 07:25:00|22921|22906|22916|22901|22926|22911|22911|22896|26
1610004600000|2021-01-07 07:30:00|22911|22896|22901|22886|22916|22901|22901|22886|29
1610004900000|2021-01-07 07:35:00|22911|22896|22896|22881|22911|22896|22891|22876|30
1610005200000|2021-01-07 07:40:00|22901|22886|22886|22871|22901|22886|22886|22871|14
1610005500000|2021-01-07 07:45:00|22881|22866|22896|22881|22901|22886|22881|22866|27
1610005800000|2021-01-07 07:50:00|22901|22886|22906|22891|22911|22896|22901|22886|35
1610006100000|2021-01-07 07:55:00|22911|22896|22906|22891|22921|22906|22901|22886|98
1610006400000|2021-01-07 08:00:00|22901|22886|22776|22761|22906|22891|22766|22751|674
1610006700000|2021-01-07 08:05:00|22771|22756|22761|22746|22771|22756|22711|22696|497
1610007000000|2021-01-07 08:10:00|22766|22751|22711|22696|22771|22756|22711|22696|415
1610007300000|2021-01-07 08:15:00|22716|22701|22756|22741|22766|22751|22716|22701|278
1610007600000|2021-01-07 08:20:00|22751|22736|22791|22776|22796|22781|22746|22731|324
1610007900000|2021-01-07 08:25:00|22786|22771|22791|22776|22796|22781|22766|22751|233
1610008200000|2021-01-07 08:30:00|22786|22771|22701|22686|22791|22776|22686|22671|512
1610008500000|2021-01-07 08:35:00|22706|22691|22751|22736|22756|22741|22706|22691|186
1610008800000|2021-01-07 08:40:00|22750.2|22735.2|22770.2|22755.2|22775.2|22760.2|22720.2|22705.2|161
1610009100000|2021-01-07 08:45:00|22765.2|22750.2|22740.2|22725.2|22775.2|22760.2|22740.2|22725.2|196
1610009400000|2021-01-07 08:50:00|22735.2|22720.2|22750.2|22735.2|22755.2|22740.2|22720.2|22705.2|149
1610009700000|2021-01-07 08:55:00|22755.2|22740.2|22755.2|22740.2|22775.2|22760.2|22750.2|22735.2|209
1610010000000|2021-01-07 09:00:00|22760.2|22745.2|22725.2|22710.2|22760.2|22745.2|22720.2|22705.2|124
1610010300000|2021-01-07 09:05:00|22730.2|22715.2|22750.2|22735.2|22760.2|22745.2|22725.2|22710.2|82
1610010600000|2021-01-07 09:10:00|22755.2|22740.2|22740.2|22725.2|22760.2|22745.2|22740.2|22725.2|105
1610010900000|2021-01-07 09:15:00|22735.2|22720.2|22725.2|22710.2|22740.2|22725.2|22715.2|22700.2|93
1610011200000|2021-01-07 09:20:00|22730.2|22715.2|22745.2|22730.2|22750.2|22735.2|22720.2|22705.2|94
1610011500000|2021-01-07 09:25:00|22740.2|22725.2|22740.2|22725.2|22740.2|22725.2|22725.2|22710.2|56
1610011800000|2021-01-07 09:30:00|22745.2|22730.2|22725.2|22710.2|22750.2|22735.2|22715.2|22700.2|146
1610012100000|2021-01-07 09:35:00|22720.2|22705.2|22720.2|22705.2|22725.2|22710.2|22710.2|22695.2|81
1610012400000|2021-01-07 09:40:00|22715.2|22700.2|22740.2|22725.2|22740.2|22725.2|22715.2|22700.2|143
1610012700000|2021-01-07 09:45:00|22730.2|22715.2|22715.2|22700.2|22730.2|22715.2|22700.2|22685.2|115
1610013000000|2021-01-07 09:50:00|22720.2|22705.2|22725.2|22710.2|22730.2|22715.2|22715.2|22700.2|102
1610013300000|2021-01-07 09:55:00|22720.2|22705.2|22720.2|22705.2|22730.2|22715.2|22715.2|22700.2|86
1610013600000|2021-01-07 10:00:00|22725.2|22710.2|22730.2|22715.2|22730.2|22715.2|22715.2|22700.2|105
1610013900000|2021-01-07 10:05:00|22735.2|22720.2|22745.2|22730.2|22745.2|22730.2|22730.2|22715.2|138
1610014200000|2021-01-07 10:10:00|22750.2|22735.2|22745.2|22730.2|22760.2|22745.2|22745.2|22730.2|108
1610014500000|2021-01-07 10:15:00|22740.2|22725.2|22765.2|22750.2|22765.2|22750.2|22740.2|22725.2|98
1610014800000|2021-01-07 10:20:00|22760.2|22745.2|22745.2|22730.2|22765.2|22750.2|22745.2|22730.2|73
1610015100000|2021-01-07 10:25:00|22740.2|22725.2|22740.2|22725.2|22755.2|22740.2|22740.2|22725.2|100
1610015400000|2021-01-07 10:30:00|22735.2|22720.2|22725.2|22710.2|22735.2|22720.2|22725.2|22710.2|81
1610015700000|2021-01-07 10:35:00|22715.2|22700.2|22735.2|22720.2|22735.2|22720.2|22710.2|22695.2|94
1610016000000|2021-01-07 10:40:00|22740.2|22725.2|22725.2|22710.2|22740.2|22725.2|22720.2|22705.2|71
1610016300000|2021-01-07 10:45:00|22720.2|22705.2|22715.2|22700.2|22720.2|22705.2|22710.2|22695.2|125
1610016600000|2021-01-07 10:50:00|22710.2|22695.2|22680.2|22665.2|22710.2|22695.2|22675.2|22660.2|236
1610016900000|2021-01-07 10:55:00|22675.2|22660.2|22650.2|22635.2|22680.2|22665.2|22650.2|22635.2|167
1610017200000|2021-01-07 11:00:00|22640.2|22625.2|22645.2|22630.2|22655.2|22640.2|22625.2|22610.2|350
1610017500000|2021-01-07 11:05:00|22650.2|22635.2|22660.2|22645.2|22665.2|22650.2|22635.2|22620.2|143
1610017800000|2021-01-07 11:10:00|22665.2|22650.2|22680.2|22665.2|22680.2|22665.2|22665.2|22650.2|87
1610018100000|2021-01-07 11:15:00|22685.2|22670.2|22690.2|22675.2|22690.2|22675.2|22675.2|22660.2|96
1610018400000|2021-01-07 11:20:00|22685.2|22670.2|22685.2|22670.2|22690.2|22675.2|22675.2|22660.2|55
1610018700000|2021-01-07 11:25:00|22680.2|22665.2|22675.2|22660.2|22680.2|22665.2|22660.2|22645.2|64
1610019000000|2021-01-07 11:30:00|22680.2|22665.2|22685.2|22670.2|22705.2|22690.2|22670.2|22655.2|138
1610019300000|2021-01-07 11:35:00|22690.2|22675.2|22700.2|22685.2|22705.2|22690.2|22690.2|22675.2|55
1610019600000|2021-01-07 11:40:00|22705.2|22690.2|22675.2|22660.2|22710.2|22695.2|22675.2|22660.2|72
1610019900000|2021-01-07 11:45:00|22670.2|22655.2|22710.2|22695.2|22710.2|22695.2|22670.2|22655.2|60
1610020200000|2021-01-07 11:50:00|22705.2|22690.2|22700.2|22685.2|22710.2|22695.2|22700.2|22685.2|72
1610020500000|2021-01-07 11:55:00|22695.2|22680.2|22675.2|22660.2|22695.2|22680.2|22675.2|22660.2|59
1610020800000|2021-01-07 12:00:00|22680.2|22665.2|22685.2|22670.2|22695.2|22680.2|22670.2|22655.2|73
1610021100000|2021-01-07 12:05:00|22690.2|22675.2|22685.2|22670.2|22695.2|22680.2|22685.2|22670.2|41
1610021400000|2021-01-07 12:10:00|22690.2|22675.2|22715.2|22700.2|22720.2|22705.2|22690.2|22675.2|64
1610021700000|2021-01-07 12:15:00|22720.2|22705.2|22725.2|22710.2|22725.2|22710.2|22705.2|22690.2|75
1610022000000|2021-01-07 12:20:00|22720.2|22705.2|22720.2|22705.2|22725.2|22710.2|22710.2|22695.2|57
1610022300000|2021-01-07 12:25:00|22725.2|22710.2|22725.2|22710.2|22735.2|22720.2|22725.2|22710.2|58
1610022600000|2021-01-07 12:30:00|22720.2|22705.2|22710.2|22695.2|22725.2|22710.2|22710.2|22695.2|84
1610022900000|2021-01-07 12:35:00|22715.2|22700.2|22720.2|22705.2|22720.2|22705.2|22705.2|22690.2|92
1610023200000|2021-01-07 12:40:00|22722.6|22707.6|22737.6|22722.6|22742.6|22727.6|22717.6|22702.6|82
1610023500000|2021-01-07 12:45:00|22732.6|22717.6|22722.6|22707.6|22732.6|22717.6|22722.6|22707.6|24
1610023800000|2021-01-07 12:50:00|22717.6|22702.6|22732.6|22717.6|22742.6|22727.6|22712.6|22697.6|125
1610024100000|2021-01-07 12:55:00|22737.6|22722.6|22732.6|22717.6|22742.6|22727.6|22732.6|22717.6|177
1610024400000|2021-01-07 13:00:00|22737.6|22722.6|22722.6|22707.6|22742.6|22727.6|22722.6|22707.6|61
1610024700000|2021-01-07 13:05:00|22717.6|22702.6|22727.6|22712.6|22732.6|22717.6|22717.6|22702.6|51
1610025000000|2021-01-07 13:10:00|22732.6|22717.6|22722.6|22707.6|22737.6|22722.6|22717.6|22702.6|82
1610025300000|2021-01-07 13:15:00|22727.6|22712.6|22727.6|22712.6|22732.6|22717.6|22727.6|22712.6|38
1610025600000|2021-01-07 13:20:00|22732.6|22717.6|22717.6|22702.6|22732.6|22717.6|22707.6|22692.6|125
1610025900000|2021-01-07 13:25:00|22727.6|22712.6|22717.6|22702.6|22732.6|22717.6|22707.6|22692.6|85
1610026200000|2021-01-07 13:30:00|22722.6|22707.6|22732.6|22717.6|22732.6|22717.6|22712.6|22697.6|64
1610026500000|2021-01-07 13:35:00|22727.6|22712.6|22732.6|22717.6|22732.6|22717.6|22717.6|22702.6|100
1610026800000|2021-01-07 13:40:00|22737.6|22722.6|22722.6|22707.6|22742.6|22727.6|22722.6|22707.6|74
1610027100000|2021-01-07 13:45:00|22727.6|22712.6|22712.6|22697.6|22732.6|22717.6|22707.6|22692.6|94
1610027400000|2021-01-07 13:50:00|22707.6|22692.6|22717.6|22702.6|22717.6|22702.6|22707.6|22692.6|113
1610027700000|2021-01-07 13:55:00|22722.6|22707.6|22727.6|22712.6|22732.6|22717.6|22722.6|22707.6|52
1610028000000|2021-01-07 14:00:00|22722.6|22707.6|22727.6|22712.6|22742.6|22727.6|22722.6|22707.6|62
1610028300000|2021-01-07 14:05:00|22732.6|22717.6|22752.6|22737.6|22752.6|22737.6|22732.6|22717.6|72
1610028600000|2021-01-07 14:10:00|22747.6|22732.6|22767.6|22752.6|22767.6|22752.6|22747.6|22732.6|91
1610028900000|2021-01-07 14:15:00|22772.6|22757.6|22772.6|22757.6|22782.6|22767.6|22772.6|22757.6|113
1610029200000|2021-01-07 14:20:00|22777.6|22762.6|22772.6|22757.6|22782.6|22767.6|22772.6|22757.6|70
1610029500000|2021-01-07 14:25:00|22767.6|22752.6|22767.6|22752.6|22772.6|22757.6|22767.6|22752.6|56
1610029800000|2021-01-07 14:30:00|22772.6|22757.6|22787.6|22772.6|22802.6|22787.6|22772.6|22757.6|190
1610030100000|2021-01-07 14:35:00|22782.6|22767.6|22777.6|22762.6|22797.6|22782.6|22777.6|22762.6|112
1610030400000|2021-01-07 14:40:00|22782.6|22767.6|22782.6|22767.6|22792.6|22777.6|22772.6|22757.6|76
1610030700000|2021-01-07 14:45:00|22777.6|22762.6|22777.6|22762.6|22787.6|22772.6|22777.6|22762.6|114
1610031000000|2021-01-07 14:50:00|22782.6|22767.6|22782.6|22767.6|22792.6|22777.6|22772.6|22757.6|88
1610031300000|2021-01-07 14:55:00|22787.6|22772.6|22797.6|22782.6|22802.6|22787.6|22782.6|22767.6|138
1610031600000|2021-01-07 15:00:00|22792.6|22777.6|22797.6|22782.6|22802.6|22787.6|22782.6|22767.6|211
1610031900000|2021-01-07 15:05:00|22802.6|22787.6|22797.6|22782.6|22802.6|22787.6|22792.6|22777.6|218
1610032200000|2021-01-07 15:10:00|22797.2|22782.2|22777.2|22762.2|22802.2|22787.2|22767.2|22752.2|248
1610032500000|2021-01-07 15:15:00|22782.2|22767.2|22787.2|22772.2|22792.2|22777.2|22767.2|22752.2|156
1610032800000|2021-01-07 15:20:00|22792.2|22777.2|22762.2|22747.2|22792.2|22777.2|22762.2|22747.2|91
1610033100000|2021-01-07 15:25:00|22767.2|22752.2|22782.2|22767.2|22787.2|22772.2|22767.2|22752.2|99
1610033400000|2021-01-07 15:30:00|22787.2|22772.2|22807.2|22792.2|22807.2|22792.2|22777.2|22762.2|182
1610033700000|2021-01-07 15:35:00|22802.2|22787.2|22807.2|22792.2|22822.2|22807.2|22802.2|22787.2|233
1610034000000|2021-01-07 15:40:00|22802.2|22787.2|22812.2|22797.2|22812.2|22797.2|22792.2|22777.2|200
1610034300000|2021-01-07 15:45:00|22817.2|22802.2|22817.2|22802.2|22817.2|22802.2|22802.2|22787.2|85
1610034600000|2021-01-07 15:50:00|22812.2|22797.2|22807.2|22792.2|22817.2|22802.2|22797.2|22782.2|104
1610034900000|2021-01-07 15:55:00|22812.2|22797.2|22817.2|22802.2|22817.2|22802.2|22807.2|22792.2|148
1610035200000|2021-01-07 16:00:00|22822.2|22807.2|22817.2|22802.2|22832.2|22817.2|22812.2|22797.2|230
1610035500000|2021-01-07 16:05:00|22812.2|22797.2|22792.2|22777.2|22812.2|22797.2|22792.2|22777.2|163
1610035800000|2021-01-07 16:10:00|22797.2|22782.2|22802.2|22787.2|22807.2|22792.2|22792.2|22777.2|131
1610036100000|2021-01-07 16:15:00|22797.2|22782.2|22807.2|22792.2|22807.2|22792.2|22792.2|22777.2|129
1610036400000|2021-01-07 16:20:00|22812.2|22797.2|22812.2|22797.2|22817.2|22802.2|22812.2|22797.2|143
1610036700000|2021-01-07 16:25:00|22817.2|22802.2|22817.2|22802.2|22822.2|22807.2|22807.2|22792.2|282
1610037000000|2021-01-07 16:30:00|22812.2|22797.2|22752.2|22737.2|22817.2|22802.2|22752.2|22737.2|721
1610037300000|2021-01-07 16:35:00|22762.2|22747.2|22782.2|22767.2|22782.2|22767.2|22752.2|22737.2|211
1610037600000|2021-01-07 16:40:00|22777.2|22762.2|22757.2|22742.2|22777.2|22762.2|22752.2|22737.2|55
1610037900000|2021-01-07 16:45:00|22752.2|22737.2|22757.2|22742.2|22772.2|22757.2|22752.2|22737.2|533
1610038200000|2021-01-07 16:50:00|22762.2|22737.2|22752.2|22732.2|22762.2|22742.2|22747.2|22722.2|26
1610038500000|2021-01-07 16:55:00|22757.2|22737.2|22757.2|22732.2|22762.2|22737.2|22747.2|22727.2|68
1610038800000|2021-01-07 17:00:00|22752.2|22737.2|22752.2|22732.2|22762.2|22742.2|22752.2|22732.2|13
1610039100000|2021-01-07 17:05:00|22757.2|22737.2|22757.2|22737.2|22757.2|22737.2|22752.2|22732.2|10
1610039400000|2021-01-07 17:10:00|22752.2|22732.2|22747.2|22727.2|22752.2|22732.2|22747.2|22722.2|10
1610039700000|2021-01-07 17:15:00|22752.2|22732.2|22752.2|22727.2|22762.2|22742.2|22742.2|22727.2|27
1610040000000|2021-01-07 17:20:00|22747.2|22722.2|22747.2|22727.2|22757.2|22732.2|22742.2|22717.2|16
1610040300000|2021-01-07 17:25:00|22742.2|22722.2|22757.2|22737.2|22757.2|22737.2|22742.2|22722.2|29
1610040600000|2021-01-07 17:30:00|22762.2|22742.2|22757.2|22732.2|22762.2|22742.2|22747.2|22727.2|12
1610040900000|2021-01-07 17:35:00|22752.2|22727.2|22752.2|22727.2|22757.2|22732.2|22747.2|22727.2|1
1610041200000|2021-01-07 17:40:00|22747.2|22732.2|22747.2|22722.2|22752.2|22732.2|22742.2|22722.2|4
1610041500000|2021-01-07 17:45:00|22752.2|22727.2|22752.2|22727.2|22752.2|22732.2|22747.2|22727.2|0
1610041800000|2021-01-07 17:50:00|22747.2|22732.2|22767.2|22747.2|22767.2|22747.2|22747.2|22727.2|5
1610042100000|2021-01-07 17:55:00||22742.2||22747.2||22747.2||22742.2|8
1610042400000|2021-01-07 18:00:00|22772.2|22752.2|22777.2|22752.2|22777.2|22757.2|22767.2|22747.2|25
1610042700000|2021-01-07 18:05:00|22772.2|22747.2|22747.2|22727.2|22772.2|22752.2|22747.2|22727.2|11
1610043000000|2021-01-07 18:10:00|22752.2|22732.2|22762.2|22742.2|22762.2|22742.2|22747.2|22727.2|6
1610043300000|2021-01-07 18:15:00|22767.2|22747.2|22767.2|22742.2|22767.2|22747.2|22762.2|22742.2|17
1610043600000|2021-01-07 18:20:00|22762.2|22747.2|22752.2|22732.2|22767.2|22747.2|22747.2|22727.2|4
1610043900000|2021-01-07 18:25:00|22757.2|22727.2|22737.2|22712.2|22757.2|22727.2|22737.2|22712.2|4
1610044200000|2021-01-07 18:30:00|22742.2|22717.2|22752.2|22732.2|22757.2|22732.2|22742.2|22717.2|9
1610044500000|2021-01-07 18:35:00|22757.2|22737.2|22782.2|22762.2|22782.2|22762.2|22757.2|22732.2|72
1610044800000|2021-01-07 18:40:00|22787.2|22767.2|22787.2|22762.2|22787.2|22767.2|22787.2|22762.2|5
1610045100000|2021-01-07 18:45:00|22782.2|22767.2|22772.2|22747.2|22787.2|22767.2|22767.2|22747.2|25
1610045400000|2021-01-07 18:50:00|22777.2|22752.2|22777.2|22752.2|22777.2|22757.2|22772.2|22747.2|2
1610045700000|2021-01-07 18:55:00|22782.2|22757.2|22782.2|22762.2|22782.2|22762.2|22777.2|22752.2|8
1610046000000|2021-01-07 19:00:00|22787.2|22767.2|22787.2|22767.2|22787.2|22767.2|22777.2|22757.2|21
1610046300000|2021-01-07 19:05:00|22782.2|22762.2|22787.2|22762.2|22787.2|22767.2|22782.2|22762.2|5
1610046600000|2021-01-07 19:10:00|22782.2|22767.2|22782.2|22757.2|22782.2|22767.2|22777.2|22757.2|1
1610046900000|2021-01-07 19:15:00|22787.2|22762.2|22782.2|22757.2|22787.2|22762.2|22777.2|22757.2|0
1610047200000|2021-01-07 19:20:00|22777.2|22762.2|22772.2|22747.2|22787.2|22762.2|22772.2|22747.2|18
1610047500000|2021-01-07 19:25:00|22767.2|22752.2|22757.2|22742.2|22767.2|22752.2|22752.2|22727.2|16
1610047800000|2021-01-07 19:30:00|22752.2|22737.2|22767.2|22752.2|22767.2|22752.2|22752.2|22737.2|10
1610048100000|2021-01-07 19:35:00|22772.2|22757.2|22772.2|22757.2|22772.2|22757.2|22772.2|22757.2|4
1610048700000|2021-01-07 19:45:00|22777.2|22762.2|22772.2|22757.2|22777.2|22762.2|22772.2|22757.2|2
1610049000000|2021-01-07 19:50:00|||||||||1
1610049300000|2021-01-07 19:55:00|22777.2|22762.2|22777.2|22762.2|22777.2|22762.2|22777.2|22762.2|1
1610049600000|2021-01-07 20:00:00|22782.2|22767.2|22782.2|22767.2|22782.2|22767.2|22782.2|22767.2|10
1610049900000|2021-01-07 20:05:00|22787.2|22772.2|22792.2|22777.2|22792.2|22777.2|22787.2|22772.2|9
1610050200000|2021-01-07 20:10:00|22787.2|22772.2|22777.2|22762.2|22787.2|22772.2|22777.2|22762.2|3
1610050500000|2021-01-07 20:15:00|22787.2|22772.2|22787.2|22772.2|22787.2|22772.2|22787.2|22772.2|1
1610050800000|2021-01-07 20:20:00|22792.2|22777.2|22792.2|22777.2|22792.2|22777.2|22792.2|22777.2|1
1610051100000|2021-01-07 20:25:00|22797.2|22782.2|22787.2|22772.2|22797.2|22782.2|22787.2|22772.2|8
1610051400000|2021-01-07 20:30:00|22792.2|22777.2|22792.2|22777.2|22792.2|22777.2|22792.2|22777.2|4
1610051700000|2021-01-07 20:35:00|||||||||3
1610052000000|2021-01-07 20:40:00|22797.2|22782.2|22797.2|22782.2|22797.2|22782.2|22792.2|22777.2|9
1610052300000|2021-01-07 20:45:00|22792.2|22777.2|22792.2|22777.2|22792.2|22777.2|22792.2|22777.2|4
1610052600000|2021-01-07 20:50:00|22797.2|22782.2|22812.2|22797.2|22817.2|22802.2|22797.2|22782.2|19
1610052900000|2021-01-07 20:55:00|22802.2|22787.2|22822.2|22807.2|22822.2|22807.2|22797.2|22782.2|33
1610053200000|2021-01-07 21:00:00|22827.5|22787.5|22786.5|22746.5|22830|22790|22782.2|22742.2|0
1610053500000|2021-01-07 21:05:00|22786.8|22746.8|22791.8|22751.8|22810.4|22770.4|22784|22744|0
1610053800000|2021-01-07 21:10:00|22791.6|22751.6|22810|22770|22812.4|22772.4|22789.3|22749.3|0
1610054100000|2021-01-07 21:15:00|22809.4|22769.4|22810.5|22770.5|22812.6|22772.6|22808.9|22768.9|0
1610054400000|2021-01-07 21:20:00|22811|22771|22810|22770|22811.5|22771.5|22806.8|22766.8|0
1610054700000|2021-01-07 21:25:00|22808.9|22768.9|22807.9|22767.9|22810|22770|22806.8|22766.8|0
1610055000000|2021-01-07 21:30:00|22808.1|22768.1|22808.7|22768.7|22818.1|22778.1|22806.2|22766.2|0
1610055300000|2021-01-07 21:35:00|22808.2|22768.2|22806.2|22766.2|22810|22770|22800.6|22760.6|0
1610055600000|2021-01-07 21:40:00|22805.9|22765.9|22799.3|22759.3|22808.7|22768.7|22799.3|22759.3|0
1610055900000|2021-01-07 21:45:00|22799.5|22759.5|22796.8|22756.8|22803.6|22763.6|22794.2|22754.2|0
1610056200000|2021-01-07 21:50:00|22797|22757|22799.3|22759.3|22806.2|22766.2|22796.8|22756.8|0
1610056500000|2021-01-07 21:55:00|22799.5|22759.5|22804.1|22764.1|22804.9|22764.9|22794.2|22754.2|0
1610056800000|2021-01-07 22:00:00|22804.7|22764.7|22808.3|22768.3|22809.4|22769.4|22803.6|22763.6|0
1610057100000|2021-01-07 22:05:00|22807.8|22767.8|22806.2|22766.2|22807.8|22767.8|22805.7|22765.7|0
1610057400000|2021-01-07 22:10:00|22805.7|22765.7|22805.7|22765.7|22806.2|22766.2|22805.7|22765.7|0
1610057700000|2021-01-07 22:15:00|22808.3|22768.3|22808.3|22768.3|22808.3|22768.3|22808.3|22768.3|0
1610058000000|2021-01-07 22:20:00|22807.8|22767.8|22811.2|22771.2|22811.2|22771.2|22807.8|22767.8|0
1610058300000|2021-01-07 22:25:00|22809.7|22769.7|22810.7|22770.7|22811.2|22771.2|22808.1|22768.1|0
1610058600000|2021-01-07 22:30:00|22812.8|22772.8|22811.2|22771.2|22812.8|22772.8|22811.2|22771.2|0
1610058900000|2021-01-07 22:35:00|22809.7|22769.7|22811.2|22771.2|22811.8|22771.8|22809.7|22769.7|0
1610059200000|2021-01-07 22:40:00|22810.7|22770.7|22811.2|22771.2|22812.8|22772.8|22810.7|22770.7|0
1610059500000|2021-01-07 22:45:00|22810.7|22770.7|22810.7|22770.7|22811.2|22771.2|22810.7|22770.7|0
1610059800000|2021-01-07 22:50:00|22812.8|22772.8|22812.3|22772.3|22813.3|22773.3|22812.3|22772.3|0
1610060100000|2021-01-07 22:55:00|22812.8|22772.8|22812.8|22772.8|22812.8|22772.8|22812.3|22772.3|0
1610060400000|2021-01-07 23:00:00|22813.5|22773.5|22804.3|22764.3|22813.5|22773.5|22794.9|22754.9|0
1610060700000|2021-01-07 23:05:00|22804.2|22764.2|22798.8|22758.8|22804.3|22764.3|22797.5|22757.5|0
1610061000000|2021-01-07 23:10:00|22799|22759|22805.6|22765.6|22805.6|22765.6|22798.8|22758.8|0
1610061300000|2021-01-07 23:15:00|22805.4|22765.4|22802.6|22762.6|22805.4|22765.4|22798.8|22758.8|0
1610061600000|2021-01-07 23:20:00|22803|22763|22806.9|22766.9|22815|22775|22803|22763|0
1610061900000|2021-01-07 23:25:00|22806.8|22766.8|22791.9|22751.9|22806.9|22766.9|22791.9|22751.9|0
1610062200000|2021-01-07 23:30:00|22792.1|22752.1|22798.8|22758.8|22798.8|22758.8|22789.4|22749.4|0
1610062500000|2021-01-07 23:35:00|22799|22759|22810.1|22770.1|22815|22775|22799|22759|0
1610062800000|2021-01-07 23:40:00|22810.3|22770.3|22816.5|22776.5|22817.7|22777.7|22808.3|22768.3|0
1610063100000|2021-01-07 23:45:00|22816.7|22776.7|22827.8|22787.8|22829.5|22789.5|22816.5|22776.5|0
1610063400000|2021-01-07 23:50:00|22827.9|22787.9|22824.6|22784.6|22830.2|22790.2|22820.8|22780.8|0
1610063700000|2021-01-07 23:55:00|22824.8|22784.8|22819.5|22779.5|22825.9|22785.9|22812.7|22772.7|0
1610064000000|2021-01-08 00:00:00|22820|22780|22810.1|22770.1|22822.1|22782.1|22804.5|22764.5|0
1610064300000|2021-01-08 00:05:00|22810.3|22770.3|22824.6|22784.6|22825.9|22785.9|22805.8|22765.8|0
1610064600000|2021-01-08 00:10:00|22824.4|22784.4|22812.7|22772.7|22824.6|22784.6|22812.7|22772.7|0
1610064900000|2021-01-08 00:15:00|22812.4|22772.4|22826.8|22786.8|22826.9|22786.9|22798|22758|0
1610065200000|2021-01-08 00:20:00|22826.6|22786.6|22832.3|22792.3|22832.5|22792.5|22823.8|22783.8|0
1610065500000|2021-01-08 00:25:00|22832.2|22792.2|22872.2|22832.2|22872.2|22832.2|22829.1|22789.1|0
1610065800000|2021-01-08 00:30:00|22872.3|22832.3|22849.2|22809.2|22877.9|22837.9|22849.2|22809.2|0
1610066100000|2021-01-08 00:35:00|22849.1|22809.1|22854.7|22814.7|22854.7|22814.7|22842.9|22802.9|0
1610066400000|2021-01-08 00:40:00|22854.4|22814.4|22860.1|22820.1|22866.3|22826.3|22848.7|22808.7|0
1610066700000|2021-01-08 00:45:00|22860.2|22820.2|22875.3|22835.3|22878.2|22838.2|22860|22820|0
1610067000000|2021-01-08 00:50:00|22874.2|22834.2|22889.2|22849.2|22889.9|22849.9|22872.2|22832.2|0
1610067300000|2021-01-08 00:55:00|22889.3|22849.3|22901.1|22861.1|22901.1|22861.1|22888.9|22848.9|0
1610067600000|2021-01-08 01:00:00|22901.4|22861.4|22890.1|22850.1|22907.1|22867.1|22888.9|22848.9|0
1610067900000|2021-01-08 01:05:00|22890|22850|22890.6|22850.6|22890.7|22850.7|22884.3|22844.3|0
1610068200000|2021-01-08 01:10:00|22890.4|22850.4|22884.6|22844.6|22890.6|22850.6|22884.4|22844.4|0
1610068500000|2021-01-08 01:15:00|22884.5|22844.5|22873.4|22833.4|22884.6|22844.6|22873.1|22833.1|0
1610068800000|2021-01-08 01:20:00|22873.3|22833.3|22879|22839|22879|22839|22866.8|22826.8|0
1610069100000|2021-01-08 01:25:00|22878.9|22838.9|22865|22825|22884.6|22844.6|22865|22825|0
1610069400000|2021-01-08 01:30:00|22864.9|22824.9|22890.5|22850.5|22896.5|22856.5|22859.3|22819.3|0
1610069700000|2021-01-08 01:35:00|22891.5|22851.5|22896.1|22856.1|22896.7|22856.7|22884.5|22844.5|0
1610070000000|2021-01-08 01:40:00|22895.1|22855.1|22888|22848|22896.1|22856.1|22876.6|22836.6|0
1610070300000|2021-01-08 01:45:00|22888.1|22848.1|22888.3|22848.3|22900.1|22860.1|22888|22848|0
1610070600000|2021-01-08 01:50:00|22888.2|22848.2|22869.2|22829.2|22888.5|22848.5|22868.8|22828.8|0
1610070900000|2021-01-08 01:55:00|22869.4|22829.4|22868.9|22828.9|22874.9|22834.9|22863.2|22823.2|0
1610071200000|2021-01-08 02:00:00|22869|22829|22881|22841|22881|22841|22868.8|22828.8|0
1610071500000|2021-01-08 02:05:00|22881.1|22841.1|22872.8|22832.8|22887.4|22847.4|22862.9|22822.9|0
1610071800000|2021-01-08 02:10:00|22872.9|22832.9|22882.1|22842.1|22887.9|22847.9|22870|22830|0
1610072100000|2021-01-08 02:15:00|22882|22842|22884.3|22844.3|22887.7|22847.7|22881.4|22841.4|0
1610072400000|2021-01-08 02:20:00|22883.3|22843.3|22882.2|22842.2|22888.3|22848.3|22876.1|22836.1|0
1610072700000|2021-01-08 02:25:00|22882.3|22842.3|22892.6|22852.6|22900.1|22860.1|22882.3|22842.3|0
1610073000000|2021-01-08 02:30:00|22892.4|22852.4|22896.1|22856.1|22899|22859|22886.8|22846.8|0
1610073300000|2021-01-08 02:35:00|22895|22855|22880.7|22840.7|22899|22859|22880.5|22840.5|0
1610073600000|2021-01-08 02:40:00|22881.1|22841.1|22898.4|22858.4|22898.4|22858.4|22881.1|22841.1|0
1610073900000|2021-01-08 02:45:00|22898.6|22858.6|22892.7|22852.7|22898.6|22858.6|22886.4|22846.4|0
1610074200000|2021-01-08 02:50:00|22892.4|22852.4|22881|22841|22892.5|22852.5|22881|22841|0
1610074500000|2021-01-08 02:55:00|22880.8|22840.8|22882.8|22842.8|22883.1|22843.1|22874.9|22834.9|0
1610074800000|2021-01-08 03:00:00|22882.9|22842.9|22888.5|22848.5|22894.8|22854.8|22882.6|22842.6|0
1610075100000|2021-01-08 03:05:00|22887.4|22847.4|22887.9|22847.9|22891.3|22851.3|22876|22836|0
1610075400000|2021-01-08 03:10:00|22888|22848|22888.3|22848.3|22888.5|22848.5|22882.3|22842.3|0
1610075700000|2021-01-08 03:15:00|22889.4|22849.4|22899.9|22859.9|22900.2|22860.2|22888.3|22848.3|0
1610076000000|2021-01-08 03:20:00|22900|22860|22900.4|22860.4|22907.3|22867.3|22894.4|22854.4|0
1610076300000|2021-01-08 03:25:00|22900.5|22860.5|22904|22864|22910.4|22870.4|22900.2|22860.2|0
1610076600000|2021-01-08 03:30:00|22904.1|22864.1|22897.7|22857.7|22904.2|22864.2|22897.4|22857.4|0
1610076900000|2021-01-08 03:35:00|22898.8|22858.8|22892.1|22852.1|22900.7|22860.7|22892|22852|0
1610077200000|2021-01-08 03:40:00|22892.2|22852.2|22898.1|22858.1|22898.2|22858.2|22892.2|22852.2|0
1610077500000|2021-01-08 03:45:00|22898|22858|22909.9|22869.9|22910.1|22870.1|22897.7|22857.7|0
1610077800000|2021-01-08 03:50:00|22908.9|22868.9|22910.4|22870.4|22910.5|22870.5|22907.1|22867.1|0
1610078100000|2021-01-08 03:55:00|22910.5|22870.5|22910.8|22870.8|22911|22871|22910.4|22870.4|0
1610078400000|2021-01-08 04:00:00|22910.9|22870.9|22904.8|22864.8|22916.5|22876.5|22904.6|22864.6|0
1610078700000|2021-01-08 04:05:00|22905.8|22865.8|22892.4|22852.4|22907.7|22867.7|22892.4|22852.4|0
1610079000000|2021-01-08 04:10:00|22892.3|22852.3|22886.7|22846.7|22898.5|22858.5|22886.7|22846.7|0
1610079300000|2021-01-08 04:15:00|22886.9|22846.9|22886|22846|22892.1|22852.1|22880.6|22840.6|0
1610079600000|2021-01-08 04:20:00|22885.9|22845.9|22886.3|22846.3|22892|22852|22885.8|22845.8|0
1610079900000|2021-01-08 04:25:00|22886.4|22846.4|22868.7|22828.7|22889.2|22849.2|22868.5|22828.5|0
1610080200000|2021-01-08 04:30:00|22870.8|22830.8|22877|22837|22880|22840|22868.1|22828.1|0
1610080500000|2021-01-08 04:35:00|22878.1|22838.1|22885.7|22845.7|22892|22852|22878.1|22838.1|0
1610080800000|2021-01-08 04:40:00|22884.6|22844.6|22897.4|22857.4|22897.4|22857.4|22880|22840|0
1610081100000|2021-01-08 04:45:00|22895.3|22855.3|22903.7|22863.7|22904.8|22864.8|22891.6|22851.6|0
1610081400000|2021-01-08 04:50:00|22903.6|22863.6|22897.5|22857.5|22903.6|22863.6|22891.9|22851.9|0
1610081700000|2021-01-08 04:55:00|22895.4|22855.4|22897.7|22857.7|22903.4|22863.4|22892|22852|0
1610082000000|2021-01-08 05:00:00|22897.6|22857.6|22900|22860|22905.7|22865.7|22897.6|22857.6|0
1610082300000|2021-01-08 05:05:00|22900.1|22860.1|22906.6|22866.6|22906.8|22866.8|22899.7|22859.7|0
1610082600000|2021-01-08 05:10:00|22906.7|22866.7|22906.7|22866.7|22913.1|22873.1|22906.5|22866.5|0
1610082900000|2021-01-08 05:15:00|22906.8|22866.8|22912.4|22872.4|22912.8|22872.8|22906.3|22866.3|0
1610083200000|2021-01-08 05:20:00|22912.5|22872.5|22912.9|22872.9|22913.1|22873.1|22912.3|22872.3|0
1610083500000|2021-01-08 05:25:00|22912.8|22872.8|22907.5|22867.5|22913.2|22873.2|22907.1|22867.1|0
1610083800000|2021-01-08 05:30:00|22908.6|22868.6|22907.7|22867.7|22913.3|22873.3|22906.9|22866.9|0
1610084100000|2021-01-08 05:35:00|22907.4|22867.4|22906.6|22866.6|22912.9|22872.9|22900.7|22860.7|0
1610084400000|2021-01-08 05:40:00|22906.5|22866.5|22900.7|22860.7|22912.6|22872.6|22900.6|22860.6|0
1610084700000|2021-01-08 05:45:00|22900.8|22860.8|22900.9|22860.9|22901.2|22861.2|22894.8|22854.8|0
1610085000000|2021-01-08 05:50:00|22900.7|22860.7|22906.6|22866.6|22906.8|22866.8|22895.2|22855.2|0
1610085300000|2021-01-08 05:55:00|22906.5|22866.5|22912|22872|22912.3|22872.3|22900.1|22860.1|0
1610085600000|2021-01-08 06:00:00|22912.1|22872.1|22912.5|22872.5|22921.4|22881.4|22906.2|22866.2|0
1610085900000|2021-01-08 06:05:00|22912.6|22872.6|22953.8|22913.8|22960.3|22920.3|22912.6|22872.6|0
1610086200000|2021-01-08 06:10:00|22953.7|22913.7|22955|22915|22969|22929|22950.7|22910.7|0
1610086500000|2021-01-08 06:15:00|22951.6|22911.6|22949.9|22909.9|22957.7|22917.7|22943.9|22903.9|0
1610086800000|2021-01-08 06:20:00|22949.8|22909.8|22938.3|22898.3|22949.9|22909.9|22938.3|22898.3|0
1610087100000|2021-01-08 06:25:00|22938.2|22898.2|22938.1|22898.1|22938.5|22898.5|22932.5|22892.5|0
1610087400000|2021-01-08 06:30:00|22938.2|22898.2|22925.1|22885.1|22938.2|22898.2|22924.7|22884.7|0
1610087700000|2021-01-08 06:35:00|22925.2|22885.2|22930.7|22890.7|22942.5|22902.5|22925.2|22885.2|0
1610088000000|2021-01-08 06:40:00|22930.9|22890.9|22924.9|22884.9|22931|22891|22924.4|22884.4|0
1610088300000|2021-01-08 06:45:00|22925|22885|22947.8|22907.8|22947.8|22907.8|22924.6|22884.6|0
1610088600000|2021-01-08 06:50:00|22947.7|22907.7|22936.1|22896.1|22947.7|22907.7|22935.8|22895.8|0
1610088900000|2021-01-08 06:55:00|22937.2|22897.2|22941.6|22901.6|22942|22902|22935.7|22895.7|0
1610089200000|2021-01-08 07:00:00|22943.7|22903.7|22932.2|22917.2|22967.2|22952.2|22930|22890|54
1610089500000|2021-01-08 07:05:00|22937.2|22922.2|22932.2|22917.2|22952.2|22937.2|22932.2|22917.2|43
1610089800000|2021-01-08 07:10:00|22937.2|22922.2|22942.2|22927.2|22947.2|22932.2|22932.2|22917.2|15
1610090100000|2021-01-08 07:15:00|22947.2|22932.2|22907.2|22892.2|22947.2|22932.2|22907.2|22892.2|37
1610090400000|2021-01-08 07:20:00|22912.2|22897.2|22907.2|22892.2|22922.2|22907.2|22907.2|22892.2|14
1610090700000|2021-01-08 07:25:00|22912.2|22897.2|22912.2|22897.2|22917.2|22902.2|22912.2|22897.2|14
1610091000000|2021-01-08 07:30:00|22922.2|22907.2|22927.2|22912.2|22932.2|22917.2|22922.2|22907.2|18
1610091300000|2021-01-08 07:35:00|22922.2|22907.2|22917.2|22902.2|22927.2|22912.2|22917.2|22902.2|9
1610091600000|2021-01-08 07:40:00|22912.2|22897.2|22927.2|22912.2|22927.2|22912.2|22912.2|22897.2|15
1610091900000|2021-01-08 07:45:00|22922.2|22907.2|22937.2|22922.2|22937.2|22922.2|22922.2|22907.2|15
1610092200000|2021-01-08 07:50:00|22932.2|22917.2|22937.2|22922.2|22937.2|22922.2|22927.2|22912.2|13
1610092500000|2021-01-08 07:55:00|22932.2|22917.2|22952.2|22937.2|22952.2|22937.2|22932.2|22917.2|28
1610092800000|2021-01-08 08:00:00|22947.2|22932.2|22972.2|22957.2|22992.2|22977.2|22912.2|22897.2|475
1610093100000|2021-01-08 08:05:00|22977.2|22962.2|22947.2|22932.2|22977.2|22962.2|22922.2|22907.2|402
1610093400000|2021-01-08 08:10:00|22957.2|22942.2|22947.2|22932.2|22962.2|22947.2|22937.2|22922.2|287
1610093700000|2021-01-08 08:15:00|22952.2|22937.2|23007.2|22992.2|23012.2|22997.2|22952.2|22937.2|440
1610094000000|2021-01-08 08:20:00|23002.2|22987.2|22972.2|22957.2|23007.2|22992.2|22972.2|22957.2|203
1610094300000|2021-01-08 08:25:00|22967.2|22952.2|22987.2|22972.2|23002.2|22987.2|22967.2|22952.2|318
1610094600000|2021-01-08 08:30:00|22982.2|22967.2|22967.2|22952.2|22982.2|22967.2|22952.2|22937.2|315
1610094900000|2021-01-08 08:35:00|22962.2|22947.2|22982.2|22967.2|22987.2|22972.2|22952.2|22937.2|184
1610095200000|2021-01-08 08:40:00|22981.3|22966.3|23001.3|22986.3|23011.3|22996.3|22981.3|22966.3|171
1610095500000|2021-01-08 08:45:00|22996.3|22981.3|22981.3|22966.3|23001.3|22986.3|22981.3|22966.3|96
1610095800000|2021-01-08 08:50:00|22986.3|22971.3|22961.3|22946.3|22991.3|22976.3|22931.3|22916.3|204
1610096100000|2021-01-08 08:55:00|22966.3|22951.3|22981.3|22966.3|22981.3|22966.3|22956.3|22941.3|116
1610096400000|2021-01-08 09:00:00|22976.3|22961.3|22956.3|22941.3|22981.3|22966.3|22951.3|22936.3|73
1610096700000|2021-01-08 09:05:00|22961.3|22946.3|22951.3|22936.3|22971.3|22956.3|22936.3|22921.3|127
1610097000000|2021-01-08 09:10:00|22946.3|22931.3|22926.3|22911.3|22956.3|22941.3|22926.3|22911.3|84
1610097300000|2021-01-08 09:15:00|22921.3|22906.3|22946.3|22931.3|22956.3|22941.3|22916.3|22901.3|131
1610097600000|2021-01-08 09:20:00|22941.3|22926.3|22916.3|22901.3|22941.3|22926.3|22916.3|22901.3|83
1610097900000|2021-01-08 09:25:00|22906.3|22891.3|22886.3|22871.3|22906.3|22891.3|22871.3|22856.3|232
1610098200000|2021-01-08 09:30:00|22891.3|22876.3|22886.3|22871.3|22891.3|22876.3|22866.3|22851.3|213
1610098500000|2021-01-08 09:35:00|22891.3|22876.3|22896.3|22881.3|22901.3|22886.3|22881.3|22866.3|99
1610098800000|2021-01-08 09:40:00|22901.3|22886.3|22896.3|22881.3|22901.3|22886.3|22891.3|22876.3|119
1610099100000|2021-01-08 09:45:00|22901.3|22886.3|22916.3|22901.3|22916.3|22901.3|22901.3|22886.3|153
1610099400000|2021-01-08 09:50:00|22911.3|22896.3|22916.3|22901.3|22921.3|22906.3|22911.3|22896.3|58
1610099700000|2021-01-08 09:55:00|22921.3|22906.3|22906.3|22891.3|22921.3|22906.3|22891.3|22876.3|131
1610100000000|2021-01-08 10:00:00|22911.3|22896.3|22916.3|22901.3|22926.3|22911.3|22911.3|22896.3|66
1610100300000|2021-01-08 10:05:00|22921.3|22906.3|22911.3|22896.3|22926.3|22911.3|22896.3|22881.3|188
1610100600000|2021-01-08 10:10:00|22906.3|22891.3|22901.3|22886.3|22916.3|22901.3|22896.3|22881.3|117
1610100900000|2021-01-08 10:15:00|22896.3|22881.3|22881.3|22866.3|22896.3|22881.3|22881.3|22866.3|159
1610101200000|2021-01-08 10:20:00|22876.3|22861.3|22861.3|22846.3|22886.3|22871.3|22856.3|22841.3|210
1610101500000|2021-01-08 10:25:00|22866.3|22851.3|22856.3|22841.3|22871.3|22856.3|22856.3|22841.3|155
1610101800000|2021-01-08 10:30:00|22861.3|22846.3|22851.3|22836.3|22881.3|22866.3|22851.3|22836.3|147
1610102100000|2021-01-08 10:35:00|22856.3|22841.3|22861.3|22846.3|22871.3|22856.3|22846.3|22831.3|159
1610102400000|2021-01-08 10:40:00|22866.3|22851.3|22821.3|22806.3|22866.3|22851.3|22821.3|22806.3|145
1610102700000|2021-01-08 10:45:00|22826.3|22811.3|22851.3|22836.3|22851.3|22836.3|22821.3|22806.3|127
1610103000000|2021-01-08 10:50:00|22846.3|22831.3|22831.3|22816.3|22851.3|22836.3|22831.3|22816.3|141
1610103300000|2021-01-08 10:55:00|22836.3|22821.3|22851.3|22836.3|22856.3|22841.3|22836.3|22821.3|191
1610103600000|2021-01-08 11:00:00|22856.3|22841.3|22846.3|22831.3|22861.3|22846.3|22846.3|22831.3|125
1610103900000|2021-01-08 11:05:00|22851.3|22836.3|22846.3|22831.3|22851.3|22836.3|22836.3|22821.3|140
1610104200000|2021-01-08 11:10:00|22851.3|22836.3|22876.3|22861.3|22881.3|22866.3|22851.3|22836.3|224
1610104500000|2021-01-08 11:15:00|22871.3|22856.3|22856.3|22841.3|22876.3|22861.3|22856.3|22841.3|104
1610104800000|2021-01-08 11:20:00|22861.3|22846.3|22876.3|22861.3|22881.3|22866.3|22856.3|22841.3|166
1610105100000|2021-01-08 11:25:00|22881.3|22866.3|22881.3|22866.3|22886.3|22871.3|22866.3|22851.3|122
1610105400000|2021-01-08 11:30:00|22886.3|22871.3|22871.3|22856.3|22886.3|22871.3|22871.3|22856.3|136
1610105700000|2021-01-08 11:35:00|22866.3|22851.3|22866.3|22851.3|22871.3|22856.3|22861.3|22846.3|98
1610106000000|2021-01-08 11:40:00|22871.3|22856.3|22866.3|22851.3|22876.3|22861.3|22861.3|22846.3|121
1610106300000|2021-01-08 11:45:00|22871.3|22856.3|22861.3|22846.3|22871.3|22856.3|22851.3|22836.3|112
1610106600000|2021-01-08 11:50:00|22856.3|22841.3|22861.3|22846.3|22866.3|22851.3|22856.3|22841.3|113
1610106900000|2021-01-08 11:55:00|22856.3|22841.3|22846.3|22831.3|22856.3|22841.3|22841.3|22826.3|134
1610107200000|2021-01-08 12:00:00|22851.3|22836.3|22846.3|22831.3|22851.3|22836.3|22841.3|22826.3|112
1610107500000|2021-01-08 12:05:00|22841.3|22826.3|22836.3|22821.3|22841.3|22826.3|22826.3|22811.3|206
1610107800000|2021-01-08 12:10:00|22841.3|22826.3|22856.3|22841.3|22856.3|22841.3|22841.3|22826.3|100
1610108100000|2021-01-08 12:15:00|22861.3|22846.3|22871.3|22856.3|22881.3|22866.3|22861.3|22846.3|152
1610108400000|2021-01-08 12:20:00|22866.3|22851.3|22861.3|22846.3|22866.3|22851.3|22861.3|22846.3|80
1610108700000|2021-01-08 12:25:00|22856.3|22841.3|22851.3|22836.3|22856.3|22841.3|22846.3|22831.3|106
1610109000000|2021-01-08 12:30:00|22846.3|22831.3|22841.3|22826.3|22846.3|22831.3|22831.3|22816.3|135
1610109300000|2021-01-08 12:35:00|22851.3|22836.3|22836.3|22821.3|22851.3|22836.3|22831.3|22816.3|212
1610109600000|2021-01-08 12:40:00|22842.1|22827.1|22842.1|22827.1|22847.1|22832.1|22837.1|22822.1|189
1610109900000|2021-01-08 12:45:00|22847.1|22832.1|22842.1|22827.1|22852.1|22837.1|22832.1|22817.1|136
1610110200000|2021-01-08 12:50:00|22837.1|22822.1|22842.1|22827.1|22842.1|22827.1|22832.1|22817.1|103
1610110500000|2021-01-08 12:55:00|22847.1|22832.1|22842.1|22827.1|22847.1|22832.1|22837.1|22822.1|95
1610110800000|2021-01-08 13:00:00|22847.1|22832.1|22857.1|22842.1|22862.1|22847.1|22842.1|22827.1|146
1610111100000|2021-01-08 13:05:00|22852.1|22837.1|22842.1|22827.1|22862.1|22847.1|22837.1|22822.1|107
1610111400000|2021-01-08 13:10:00|22852.1|22837.1|22847.1|22832.1|22852.1|22837.1|22837.1|22822.1|95
1610111700000|2021-01-08 13:15:00|22852.1|22837.1|22832.1|22817.1|22852.1|22837.1|22832.1|22817.1|115
1610112000000|2021-01-08 13:20:00|22827.1|22812.1|22832.1|22817.1|22842.1|22827.1|22827.1|22812.1|134
1610112300000|2021-01-08 13:25:00|22827.1|22812.1|22827.1|22812.1|22837.1|22822.1|22822.1|22807.1|106
1610112600000|2021-01-08 13:30:00|22822.1|22807.1|22812.1|22797.1|22827.1|22812.1|22807.1|22792.1|318
1610112900000|2021-01-08 13:35:00|22807.1|22792.1|22837.1|22822.1|22842.1|22827.1|22807.1|22792.1|132
1610113200000|2021-01-08 13:40:00|22832.1|22817.1|22832.1|22817.1|22837.1|22822.1|22827.1|22812.1|133
1610113500000|2021-01-08 13:45:00|22827.1|22812.1|22797.1|22782.1|22827.1|22812.1|22797.1|22782.1|170
1610113800000|2021-01-08 13:50:00|22802.1|22787.1|22782.1|22767.1|22812.1|22797.1|22777.1|22762.1|225
1610114100000|2021-01-08 13:55:00|22777.1|22762.1|22762.1|22747.1|22782.1|22767.1|22762.1|22747.1|209
1610114400000|2021-01-08 14:00:00|22767.1|22752.1|22762.1|22747.1|22767.1|22752.1|22757.1|22742.1|141
1610114700000|2021-01-08 14:05:00|22767.1|22752.1|22797.1|22782.1|22797.1|22782.1|22767.1|22752.1|238
1610115000000|2021-01-08 14:10:00|22792.1|22777.1|22782.1|22767.1|22792.1|22777.1|22777.1|22762.1|130
1610115300000|2021-01-08 14:15:00|22787.1|22772.1|22792.1|22777.1|22797.1|22782.1|22787.1|22772.1|116
1610115600000|2021-01-08 14:20:00|22787.1|22772.1|22787.1|22772.1|22802.1|22787.1|22782.1|22767.1|117
1610115900000|2021-01-08 14:25:00|22782.1|22767.1|22787.1|22772.1|22787.1|22772.1|22777.1|22762.1|123
1610116200000|2021-01-08 14:30:00|22792.1|22777.1|22777.1|22762.1|22817.1|22802.1|22772.1|22757.1|259
1610116500000|2021-01-08 14:35:00|22782.1|22767.1|22742.1|22727.1|22787.1|22772.1|22742.1|22727.1|195
1610116800000|2021-01-08 14:40:00|22752.1|22737.1|22792.1|22777.1|22792.1|22777.1|22747.1|22732.1|231
1610117100000|2021-01-08 14:45:00|22787.1|22772.1|22767.1|22752.1|22792.1|22777.1|22757.1|22742.1|192
1610117400000|2021-01-08 14:50:00|22762.1|22747.1|22787.1|22772.1|22787.1|22772.1|22762.1|22747.1|210
1610117700000|2021-01-08 14:55:00|22782.1|22767.1|22787.1|22772.1|22792.1|22777.1|22772.1|22757.1|172
1610118000000|2021-01-08 15:00:00|22792.1|22777.1|22817.1|22802.1|22822.1|22807.1|22792.1|22777.1|220
1610118300000|2021-01-08 15:05:00|22822.1|22807.1|22817.1|22802.1|22837.1|22822.1|22817.1|22802.1|251
1610118600000|2021-01-08 15:10:00|22818|22803|22808|22793|22833|22818|22808|22793|164
1610118900000|2021-01-08 15:15:00|22803|22788|22803|22788|22813|22798|22798|22783|206
1610119200000|2021-01-08 15:20:00|22808|22793|22763|22748|22808|22793|22758|22743|229
1610119500000|2021-01-08 15:25:00|22758|22743|22723|22708|22768|22753|22723|22708|301
1610119800000|2021-01-08 15:30:00|22728|22713|22718|22703|22753|22738|22718|22703|217
1610120100000|2021-01-08 15:35:00|22723|22708|22733|22718|22743|22728|22713|22698|220
1610120400000|2021-01-08 15:40:00|22738|22723|22753|22738|22753|22738|22738|22723|224
1610120700000|2021-01-08 15:45:00|22748|22733|22773|22758|22783|22768|22748|22733|193
1610121000000|2021-01-08 15:50:00|22768|22753|22763|22748|22773|22758|22763|22748|141
1610121300000|2021-01-08 15:55:00|22768|22753|22758|22743|22773|22758|22758|22743|136
1610121600000|2021-01-08 16:00:00|22753|22738|22768|22753|22773|22758|22748|22733|183
1610121900000|2021-01-08 16:05:00|22763|22748|22733|22718|22763|22748|22733|22718|171
1610122200000|2021-01-08 16:10:00|22728|22713|22738|22723|22743|22728|22723|22708|269
1610122500000|2021-01-08 16:15:00|22733|22718|22723|22708|22733|22718|22713|22698|275
1610122800000|2021-01-08 16:20:00|22718|22703|22723|22708|22728|22713|22708|22693|290
1610123100000|2021-01-08 16:25:00|22718|22703|22723|22708|22723|22708|22708|22693|822
1610123400000|2021-01-08 16:30:00|22718|22703|22793|22778|22793|22778|22703|22688|530
1610123700000|2021-01-08 16:35:00|22788|22773|22773|22758|22793|22778|22773|22758|335
1610124000000|2021-01-08 16:40:00|22778|22763|22793|22778|22793|22778|22768|22753|146
1610124300000|2021-01-08 16:45:00|22788|22773|22788|22773|22798|22783|22778|22763|49
1610124600000|2021-01-08 16:50:00|22783|22768|22783|22763|22783|22768|22773|22753|31
1610124900000|2021-01-08 16:55:00|22788|22768|22798|22778|22798|22778|22788|22768|80
1610125200000|2021-01-08 17:00:00|22793|22773|22768|22743|22793|22773|22763|22743|16
1610125500000|2021-01-08 17:05:00|22773|22748|22788|22763|22793|22773|22768|22743|11
1610125800000|2021-01-08 17:10:00|22793|22768|22808|22783|22808|22783|22788|22768|4
1610126100000|2021-01-08 17:15:00|22803|22788|22813|22793|22813|22793|22803|22783|16
1610126400000|2021-01-08 17:20:00|22808|22788|22808|22783|22813|22788|22803|22783|19
1610126700000|2021-01-08 17:25:00|22803|22788|22813|22793|22813|22793|22803|22783|6
1610127000000|2021-01-08 17:30:00|22808|22788|22818|22798|22818|22798|22808|22788|22
1610127300000|2021-01-08 17:35:00|22823|22793|22813|22793|22823|22798|22813|22788|7
1610127600000|2021-01-08 17:40:00|22818|22798|22808|22788|22818|22798|22808|22783|15
1610127900000|2021-01-08 17:45:00|22803|22783|22788|22768|22808|22783|22783|22763|18
1610128200000|2021-01-08 17:50:00|22793|22773|22803|22778|22803|22783|22793|22773|4
1610128500000|2021-01-08 17:55:00|22798|22783|22798|22773|22808|22783|22793|22768|15
1610128800000|2021-01-08 18:00:00|22793|22768|22783|22763|22793|22768|22778|22758|20
1610129100000|2021-01-08 18:05:00|22788|22768|22788|22763|22793|22768|22788|22763|3
1610129400000|2021-01-08 18:10:00|22793|22768|22773|22753|22793|22773|22773|22753|13
1610129700000|2021-01-08 18:15:00|22768|22748|22738|22718|22768|22748|22738|22718|45
1610130000000|2021-01-08 18:20:00|22733|22713|22723|22698|22738|22718|22708|22688|58
1610130300000|2021-01-08 18:25:00|22728|22703|22738|22718|22743|22723|22723|22703|26
1610130600000|2021-01-08 18:30:00|22733|22713|22723|22698|22738|22718|22723|22698|22
1610130900000|2021-01-08 18:35:00|22718|22693|22723|22698|22728|22708|22698|22678|28
1610131200000|2021-01-08 18:40:00|22718|22693|22718|22693|22718|22698|22688|22668|52
1610131500000|2021-01-08 18:45:00|22713|22688|22718|22698|22723|22703|22703|22678|8
1610131800000|2021-01-08 18:50:00|22713|22693|22723|22703|22728|22703|22713|22693|4
1610132100000|2021-01-08 18:55:00|22718|22698|22733|22708|22738|22713|22718|22698|18
1610132400000|2021-01-08 19:00:00|22728|22713|22743|22718|22753|22733|22728|22713|11
1610132700000|2021-01-08 19:05:00|22748|22723|22753|22728|22763|22743|22748|22718|7
1610133000000|2021-01-08 19:10:00|22763|22733|22753|22728|22768|22743|22753|22728|10
1610133300000|2021-01-08 19:15:00|22758|22733|22758|22733|22763|22743|22753|22728|1
1610133600000|2021-01-08 19:20:00|22757|22738|22758|22738|22758|22738|22743|22718|18
1610133900000|2021-01-08 19:25:00|22763|22733|22763|22748|22773|22748|22738|22718|17
1610134200000|2021-01-08 19:30:00|22768|22753|22768|22753|22768|22753|22768|22753|4
1610134500000|2021-01-08 19:35:00|22773|22758|22768|22753|22773|22758|22768|22753|6
1610134800000|2021-01-08 19:40:00|22758|22743|22758|22743|22758|22743|22758|22743|3
1610135100000|2021-01-08 19:45:00|22748|22733|22763|22748|22763|22748|22748|22733|13
1610135400000|2021-01-08 19:50:00|22768|22753|22778|22763|22778|22763|22768|22753|6
1610135700000|2021-01-08 19:55:00|22768|22753|22768|22753|22768|22753|22768|22753|6
1610136000000|2021-01-08 20:00:00|22773|22758|22778|22763|22778|22763|22773|22758|11
1610136300000|2021-01-08 20:05:00|22788|22773|22788|22773|22788|22773|22788|22773|5
1610136600000|2021-01-08 20:10:00|22783|22768|22778|22763|22783|22768|22778|22763|7
1610136900000|2021-01-08 20:15:00|22783|22768|22773|22758|22783|22768|22773|22758|8
1610137200000|2021-01-08 20:20:00|22778|22763|22783|22768|22783|22768|22778|22763|5
1610137500000|2021-01-08 20:25:00|||||||||1
1610137800000|2021-01-08 20:30:00|22778|22763|22793|22778|22793|22778|22778|22763|4
1610138100000|2021-01-08 20:35:00|22788|22773|22798|22783|22798|22783|22788|22773|4
1610138400000|2021-01-08 20:40:00|22793|22778|22793|22778|22793|22778|22793|22778|9
1610138700000|2021-01-08 20:45:00|22803|22788|22803|22788|22808|22793|22803|22788|6
1610139000000|2021-01-08 20:50:00|22813|22798|22823|22808|22823|22808|22808|22793|15
1610139300000|2021-01-08 20:55:00|22828|22813|22853|22838|22853|22838|22828|22813|21
1610139600000|2021-01-08 21:00:00|22854.2|22814.2|22855.7|22815.7|22869.8|22829.8|22841.1|22801.1|0
1610139900000|2021-01-08 21:05:00|22856.8|22816.8|22840.5|22800.5|22856.8|22816.8|22836.7|22796.7|0
1610140200000|2021-01-08 21:10:00|22840.6|22800.6|22853.5|22813.5|22856|22816|22838|22798|0
1610140500000|2021-01-08 21:15:00|22853.7|22813.7|22850.1|22810.1|22853.7|22813.7|22850.1|22810.1|0
1610140800000|2021-01-08 21:20:00|22851.1|22811.1|22847.5|22807.5|22851.1|22811.1|22847|22807|0
1610141100000|2021-01-08 21:25:00|22848|22808|22849.6|22809.6|22850.1|22810.1|22846.5|22806.5|0
1610141400000|2021-01-08 21:30:00|22848.7|22808.7|22839.9|22799.9|22850.4|22810.4|22839.9|22799.9|0
1610141700000|2021-01-08 21:35:00|22840.1|22800.1|22849.2|22809.2|22849.2|22809.2|22840.1|22800.1|0
1610142000000|2021-01-08 21:40:00|22849|22809|22852.2|22812.2|22852.2|22812.2|22847.9|22807.9|0
1610142300000|2021-01-08 21:45:00|22852|22812|22858.6|22818.6|22858.6|22818.6|22849.2|22809.2|0
1610142600000|2021-01-08 21:50:00|22858.8|22818.8|22853.4|22813.4|22863.7|22823.7|22853.4|22813.4|0
1610142900000|2021-01-08 21:55:00|22853.2|22813.2|22849.4|22809.4|22853.4|22813.4|22847.9|22807.9|0
1610143200000|2021-01-08 22:00:00|22843.9|22803.9|22843.9|22803.9|22843.9|22803.9|22843.9|22803.9|0
1610319600000|2021-01-10 23:00:00|22806.7|22766.7|22832.8|22792.8|22845.2|22805.2|22806.7|22766.7|0
1610319900000|2021-01-10 23:05:00|22832.9|22792.9|22832.8|22792.8|22843.4|22803.4|22827.8|22787.8|0
1610320200000|2021-01-10 23:10:00|22833|22793|22824.7|22784.7|22840.9|22800.9|22818.4|22778.4|0
1610320500000|2021-01-10 23:15:00|22824.6|22784.6|22824.7|22784.7|22831.5|22791.5|22820.9|22780.9|0
1610320800000|2021-01-10 23:20:00|22824.9|22784.9|22828.8|22788.8|22832.6|22792.6|22812.9|22772.9|0
1610321100000|2021-01-10 23:25:00|22828.6|22788.6|22824.6|22784.6|22835.2|22795.2|22820.3|22780.3|0
1610321400000|2021-01-10 23:30:00|22824.9|22784.9|22824.6|22784.6|22825.9|22785.9|22814|22774|0
1610321700000|2021-01-10 23:35:00|22824.4|22784.4|22820.5|22780.5|22825.9|22785.9|22816.6|22776.6|0
1610322000000|2021-01-10 23:40:00|22820.3|22780.3|22803.1|22763.1|22823|22783|22803.1|22763.1|0
1610322300000|2021-01-10 23:45:00|22802.9|22762.9|22815.9|22775.9|22821.4|22781.4|22800|22760|0
1610322600000|2021-01-10 23:50:00|22815.8|22775.8|22807.8|22767.8|22815.9|22775.9|22806.5|22766.5|0
1610322900000|2021-01-10 23:55:00|22807.9|22767.9|22818.6|22778.6|22818.6|22778.6|22803.4|22763.4|0
1610323200000|2021-01-11 00:00:00|22818.7|22778.7|22838.5|22798.5|22842.1|22802.1|22814.9|22774.9|0
1610323500000|2021-01-11 00:05:00|22838.4|22798.4|22820.4|22780.4|22838.4|22798.4|22817.9|22777.9|0
1610323800000|2021-01-11 00:10:00|22820.3|22780.3|22830.5|22790.5|22839.2|22799.2|22816.7|22776.7|0
1610324100000|2021-01-11 00:15:00|22830.4|22790.4|22796.6|22756.6|22830.4|22790.4|22779.4|22739.4|0
1610324400000|2021-01-11 00:20:00|22796.7|22756.7|22802.7|22762.7|22803|22763|22790.4|22750.4|0
1610324700000|2021-01-11 00:25:00|22802.5|22762.5|22799.6|22759.6|22802.7|22762.7|22796.6|22756.6|0
1610325000000|2021-01-11 00:30:00|22800.7|22760.7|22784.7|22744.7|22802.4|22762.4|22784.6|22744.6|0
1610325300000|2021-01-11 00:35:00|22784.6|22744.6|22727.8|22687.8|22784.9|22744.9|22716.8|22676.8|0
1610325600000|2021-01-11 00:40:00|22727.7|22687.7|22715.6|22675.6|22727.7|22687.7|22708.3|22668.3|0
1610325900000|2021-01-11 00:45:00|22714.5|22674.5|22736.8|22696.8|22736.9|22696.9|22708.4|22668.4|0
1610326200000|2021-01-11 00:50:00|22736.7|22696.7|22736.8|22696.8|22739.8|22699.8|22727|22687|0
1610326500000|2021-01-11 00:55:00|22736.9|22696.9|22722.8|22682.8|22742.9|22702.9|22720|22680|0
1610326800000|2021-01-11 01:00:00|22721.7|22681.7|22713|22673|22722.6|22682.6|22712.7|22672.7|0
1610327100000|2021-01-11 01:05:00|22713.1|22673.1|22707.6|22667.6|22713.2|22673.2|22706.7|22666.7|0
1610327400000|2021-01-11 01:10:00|22707.7|22667.7|22713|22673|22715.8|22675.8|22707|22667|0
1610327700000|2021-01-11 01:15:00|22718.5|22678.5|22707|22667|22718.5|22678.5|22701.2|22661.2|0
1610328000000|2021-01-11 01:20:00|22707.2|22667.2|22724.5|22684.5|22731.1|22691.1|22706.9|22666.9|0
1610328300000|2021-01-11 01:25:00|22724.7|22684.7|22736|22696|22736.8|22696.8|22724.5|22684.5|0
1610328600000|2021-01-11 01:30:00|22735.9|22695.9|22729.2|22689.2|22735.9|22695.9|22723.3|22683.3|0
1610328900000|2021-01-11 01:35:00|22729.3|22689.3|22693.5|22653.5|22729.3|22689.3|22692.4|22652.4|0
1610329200000|2021-01-11 01:40:00|22693.6|22653.6|22682.3|22642.3|22705.7|22665.7|22680.8|22640.8|0
1610329500000|2021-01-11 01:45:00|22682.1|22642.1|22700.4|22660.4|22700.4|22660.4|22681.5|22641.5|0
1610329800000|2021-01-11 01:50:00|22700.3|22660.3|22697.5|22657.5|22703.4|22663.4|22687.9|22647.9|0
1610330100000|2021-01-11 01:55:00|22697.3|22657.3|22679.5|22639.5|22700.8|22660.8|22679.5|22639.5|0
1610330400000|2021-01-11 02:00:00|22679.6|22639.6|22667.6|22627.6|22685.8|22645.8|22665.5|22625.5|0
1610330700000|2021-01-11 02:05:00|22667.7|22627.7|22649.1|22609.1|22673.8|22633.8|22646.4|22606.4|0
1610331000000|2021-01-11 02:10:00|22649|22609|22663.7|22623.7|22670|22630|22648.8|22608.8|0
1610331300000|2021-01-11 02:15:00|22663.6|22623.6|22658.7|22618.7|22669.5|22629.5|22646.5|22606.5|0
1610331600000|2021-01-11 02:20:00|22658.9|22618.9|22671.3|22631.3|22674.1|22634.1|22652.6|22612.6|0
1610331900000|2021-01-11 02:25:00|22671.4|22631.4|22683.1|22643.1|22683.2|22643.2|22671.1|22631.1|0
1610332200000|2021-01-11 02:30:00|22683|22643|22677.4|22637.4|22688.9|22648.9|22671.3|22631.3|0
1610332500000|2021-01-11 02:35:00|22677.6|22637.6|22665.5|22625.5|22683.1|22643.1|22665.5|22625.5|0
1610332800000|2021-01-11 02:40:00|22665.3|22625.3|22671|22631|22674.1|22634.1|22658.6|22618.6|0
1610333100000|2021-01-11 02:45:00|22670.9|22630.9|22695.7|22655.7|22695.7|22655.7|22670.8|22630.8|0
1610333400000|2021-01-11 02:50:00|22695.8|22655.8|22705|22665|22705.4|22665.4|22683.4|22643.4|0
1610333700000|2021-01-11 02:55:00|22704|22664|22708.7|22668.7|22708.8|22668.8|22686.8|22646.8|0
1610334000000|2021-01-11 03:00:00|22708.5|22668.5|22705.6|22665.6|22711.6|22671.6|22699|22659|0
1610334300000|2021-01-11 03:05:00|22705.5|22665.5|22693.4|22653.4|22705.6|22665.6|22687.2|22647.2|0
1610334600000|2021-01-11 03:10:00|22693.6|22653.6|22679.5|22639.5|22693.7|22653.7|22670.6|22630.6|0
1610334900000|2021-01-11 03:15:00|22678.5|22638.5|22676.2|22636.2|22694.5|22654.5|22673.2|22633.2|0
1610335200000|2021-01-11 03:20:00|22676.1|22636.1|22686.6|22646.6|22698.5|22658.5|22670.5|22630.5|0
1610335500000|2021-01-11 03:25:00|22686.4|22646.4|22680.2|22640.2|22692.6|22652.6|22674.5|22634.5|0
1610335800000|2021-01-11 03:30:00|22680|22640|22697.5|22657.5|22697.8|22657.8|22674|22634|0
1610336100000|2021-01-11 03:35:00|22697.6|22657.6|22685.1|22645.1|22706.8|22666.8|22684.9|22644.9|0
1610336400000|2021-01-11 03:40:00|22685.2|22645.2|22697.8|22657.8|22697.9|22657.9|22685.1|22645.1|0
1610336700000|2021-01-11 03:45:00|22696.8|22656.8|22683.6|22643.6|22696.8|22656.8|22677.5|22637.5|0
1610337000000|2021-01-11 03:50:00|22683.5|22643.5|22689.5|22649.5|22695.6|22655.6|22683.3|22643.3|0
1610337300000|2021-01-11 03:55:00|22689.6|22649.6|22689.9|22649.9|22695.9|22655.9|22684|22644|0
1610337600000|2021-01-11 04:00:00|22690|22650|22696.9|22656.9|22702.7|22662.7|22684|22644|0
1610337900000|2021-01-11 04:05:00|22697|22657|22696.4|22656.4|22702.9|22662.9|22690.5|22650.5|0
1610338200000|2021-01-11 04:10:00|22696.6|22656.6|22690.6|22650.6|22696.6|22656.6|22690.2|22650.2|0
1610338500000|2021-01-11 04:15:00|22690.5|22650.5|22689|22649|22694.8|22654.8|22678.5|22638.5|0
1610338800000|2021-01-11 04:20:00|22689.1|22649.1|22688.8|22648.8|22694.8|22654.8|22688.5|22648.5|0
1610339100000|2021-01-11 04:25:00|22688.6|22648.6|22688.9|22648.9|22700.7|22660.7|22688.6|22648.6|0
1610339400000|2021-01-11 04:30:00|22688.8|22648.8|22674.9|22634.9|22688.8|22648.8|22670.4|22630.4|0
1610339700000|2021-01-11 04:35:00|22677.7|22637.7|22673.9|22633.9|22677.9|22637.9|22671|22631|0
1610340000000|2021-01-11 04:40:00|22673.8|22633.8|22687.6|22647.6|22693.9|22653.9|22670.8|22630.8|0
1610340300000|2021-01-11 04:45:00|22687.5|22647.5|22681.8|22641.8|22693.9|22653.9|22681.5|22641.5|0
1610340600000|2021-01-11 04:50:00|22682.9|22642.9|22686.6|22646.6|22693|22653|22680.5|22640.5|0
1610340900000|2021-01-11 04:55:00|22686.7|22646.7|22693|22653|22693.3|22653.3|22675.1|22635.1|0
1610341200000|2021-01-11 05:00:00|22692|22652|22687.3|22647.3|22693.3|22653.3|22687.1|22647.1|0
1610341500000|2021-01-11 05:05:00|22688.4|22648.4|22695.4|22655.4|22695.4|22655.4|22688.4|22648.4|0
1610341800000|2021-01-11 05:10:00|22695.3|22655.3|22695.3|22655.3|22695.8|22655.8|22688.9|22648.9|0
1610342100000|2021-01-11 05:15:00|22695.2|22655.2|22692|22652|22698|22658|22692|22652|0
1610342400000|2021-01-11 05:20:00|22692.1|22652.1|22694.5|22654.5|22694.8|22654.8|22688.4|22648.4|0
1610342700000|2021-01-11 05:25:00|22693.5|22653.5|22694.4|22654.4|22694.5|22654.5|22688.4|22648.4|0
1610343000000|2021-01-11 05:30:00|22694.2|22654.2|22695.3|22655.3|22695.3|22655.3|22688.4|22648.4|0
1610343300000|2021-01-11 05:35:00|22695.2|22655.2|22695.1|22655.1|22695.4|22655.4|22688.5|22648.5|0
1610343600000|2021-01-11 05:40:00|22695|22655|22676.7|22636.7|22695.3|22655.3|22676.7|22636.7|0
1610343900000|2021-01-11 05:45:00|22676.6|22636.6|22676.6|22636.6|22682.3|22642.3|22675.8|22635.8|0
1610344200000|2021-01-11 05:50:00|22676.4|22636.4|22676.8|22636.8|22683.2|22643.2|22676.1|22636.1|0
1610344500000|2021-01-11 05:55:00|22676.7|22636.7|22682.9|22642.9|22682.9|22642.9|22676.3|22636.3|0
1610344800000|2021-01-11 06:00:00|22682.7|22642.7|22676.1|22636.1|22682.7|22642.7|22676.1|22636.1|0
1610345100000|2021-01-11 06:05:00|22676|22636|22659.4|22619.4|22676|22636|22648.3|22608.3|0
1610345400000|2021-01-11 06:10:00|22659.3|22619.3|22670|22630|22670|22630|22653.3|22613.3|0
1610345700000|2021-01-11 06:15:00|22669.9|22629.9|22670.4|22630.4|22676|22636|22664.2|22624.2|0
1610346000000|2021-01-11 06:20:00|22670.3|22630.3|22678.3|22638.3|22681.2|22641.2|22669.7|22629.7|0
1610346300000|2021-01-11 06:25:00|22678.2|22638.2|22684.1|22644.1|22687|22647|22675.2|22635.2|0
1610346600000|2021-01-11 06:30:00|22683.1|22643.1|22692.7|22652.7|22692.7|22652.7|22680.2|22640.2|0
1610346900000|2021-01-11 06:35:00|22692.6|22652.6|22699.1|22659.1|22702.3|22662.3|22692.4|22652.4|0
1610347200000|2021-01-11 06:40:00|22700.1|22660.1|22684.8|22644.8|22702.2|22662.2|22684.8|22644.8|0
1610347500000|2021-01-11 06:45:00|22684.9|22644.9|22684.8|22644.8|22691.4|22651.4|22684.8|22644.8|0
1610347800000|2021-01-11 06:50:00|22685|22645|22690.2|22650.2|22691.3|22651.3|22684.7|22644.7|0
1610348100000|2021-01-11 06:55:00|22690.4|22650.4|22710.1|22670.1|22710.5|22670.5|22690.2|22650.2|0
1610348400000|2021-01-11 07:00:00|22709.9|22669.9|22658|22643|22709.9|22669.9|22628|22613|46
1610348700000|2021-01-11 07:05:00|22648|22633|22673|22658|22673|22658|22648|22633|13
1610349000000|2021-01-11 07:10:00|22668|22653|22688|22673|22688|22673|22668|22653|9
1610349300000|2021-01-11 07:15:00|22683|22668|22693|22678|22698|22683|22683|22668|15
1610349600000|2021-01-11 07:20:00|22688|22673|22693|22678|22693|22678|22688|22673|3
1610349900000|2021-01-11 07:25:00|22688|22673|22703|22688|22703|22688|22688|22673|9
1610350200000|2021-01-11 07:30:00|22698|22683|22688|22673|22698|22683|22688|22673|8
1610350500000|2021-01-11 07:35:00|22668|22653|22663|22648|22678|22663|22658|22643|47
1610350800000|2021-01-11 07:40:00|22658|22643|22668|22653|22673|22658|22658|22643|20
1610351100000|2021-01-11 07:45:00|22673|22658|22673|22658|22683|22668|22668|22653|62
1610351400000|2021-01-11 07:50:00|22668|22653|22683|22668|22683|22668|22668|22653|12
1610351700000|2021-01-11 07:55:00|22678|22663|22703|22688|22703|22688|22663|22648|75
1610352000000|2021-01-11 08:00:00|22693|22678|22743|22728|22778|22763|22673|22658|419
1610352300000|2021-01-11 08:05:00|22753|22738|22788|22773|22803|22788|22738|22723|355
1610352600000|2021-01-11 08:10:00|22793|22778|22803|22788|22813|22798|22773|22758|276
1610352900000|2021-01-11 08:15:00|22808|22793|22798|22783|22813|22798|22788|22773|128
1610353200000|2021-01-11 08:20:00|22793|22778|22738|22723|22808|22793|22738|22723|203
1610353500000|2021-01-11 08:25:00|22743|22728|22753|22738|22753|22738|22723|22708|147
1610353800000|2021-01-11 08:30:00|22748|22733|22688|22673|22753|22738|22678|22663|318
1610354100000|2021-01-11 08:35:00|22693|22678|22723|22708|22723|22708|22678|22663|201
1610354400000|2021-01-11 08:40:00|22723.6|22708.6|22698.6|22683.6|22723.6|22708.6|22693.6|22678.6|119
1610354700000|2021-01-11 08:45:00|22693.6|22678.6|22668.6|22653.6|22693.6|22678.6|22668.6|22653.6|98
1610355000000|2021-01-11 08:50:00|22663.6|22648.6|22648.6|22633.6|22668.6|22653.6|22643.6|22628.6|173
1610355300000|2021-01-11 08:55:00|22643.6|22628.6|22678.6|22663.6|22678.6|22663.6|22638.6|22623.6|214
1610355600000|2021-01-11 09:00:00|22683.6|22668.6|22698.6|22683.6|22708.6|22693.6|22678.6|22663.6|143
1610355900000|2021-01-11 09:05:00|22703.6|22688.6|22698.6|22683.6|22708.6|22693.6|22683.6|22668.6|74
1610356200000|2021-01-11 09:10:00|22693.6|22678.6|22683.6|22668.6|22693.6|22678.6|22678.6|22663.6|80
1610356500000|2021-01-11 09:15:00|22678.6|22663.6|22663.6|22648.6|22683.6|22668.6|22663.6|22648.6|135
1610356800000|2021-01-11 09:20:00|22658.6|22643.6|22673.6|22658.6|22678.6|22663.6|22658.6|22643.6|64
1610357100000|2021-01-11 09:25:00|22663.6|22648.6|22653.6|22638.6|22663.6|22648.6|22643.6|22628.6|75
1610357400000|2021-01-11 09:30:00|22663.6|22648.6|22663.6|22648.6|22673.6|22658.6|22653.6|22638.6|68
1610357700000|2021-01-11 09:35:00|22668.6|22653.6|22658.6|22643.6|22678.6|22663.6|22653.6|22638.6|101
1610358000000|2021-01-11 09:40:00|22663.6|22648.6|22693.6|22678.6|22708.6|22693.6|22663.6|22648.6|268
1610358300000|2021-01-11 09:45:00|22688.6|22673.6|22688.6|22673.6|22698.6|22683.6|22683.6|22668.6|55
1610358600000|2021-01-11 09:50:00|22693.6|22678.6|22688.6|22673.6|22693.6|22678.6|22683.6|22668.6|38
1610358900000|2021-01-11 09:55:00|22683.6|22668.6|22683.6|22668.6|22693.6|22678.6|22678.6|22663.6|41
1610359200000|2021-01-11 10:00:00|22678.6|22663.6|22658.6|22643.6|22683.6|22668.6|22658.6|22643.6|85
1610359500000|2021-01-11 10:05:00|22663.6|22648.6|22688.6|22673.6|22698.6|22683.6|22663.6|22648.6|110
1610359800000|2021-01-11 10:10:00|22693.6|22678.6|22698.6|22683.6|22698.6|22683.6|22688.6|22673.6|38
1610360100000|2021-01-11 10:15:00|22703.6|22688.6|22713.6|22698.6|22718.6|22703.6|22703.6|22688.6|83
1610360400000|2021-01-11 10:20:00|22718.6|22703.6|22713.6|22698.6|22718.6|22703.6|22703.6|22688.6|58
1610360700000|2021-01-11 10:25:00|22718.6|22703.6|22723.6|22708.6|22728.6|22713.6|22718.6|22703.6|50
1610361000000|2021-01-11 10:30:00|22728.6|22713.6|22723.6|22708.6|22733.6|22718.6|22718.6|22703.6|118
1610361300000|2021-01-11 10:35:00|22718.6|22703.6|22738.6|22723.6|22738.6|22723.6|22718.6|22703.6|66
1610361600000|2021-01-11 10:40:00|22743.6|22728.6|22708.6|22693.6|22743.6|22728.6|22703.6|22688.6|99
1610361900000|2021-01-11 10:45:00|22713.6|22698.6|22713.6|22698.6|22723.6|22708.6|22708.6|22693.6|50
1610362200000|2021-01-11 10:50:00|22708.6|22693.6|22713.6|22698.6|22718.6|22703.6|22708.6|22693.6|49
1610362500000|2021-01-11 10:55:00|22718.6|22703.6|22708.6|22693.6|22723.6|22708.6|22708.6|22693.6|38
1610362800000|2021-01-11 11:00:00|22713.6|22698.6|22723.6|22708.6|22723.6|22708.6|22708.6|22693.6|48
1610363100000|2021-01-11 11:05:00|22718.6|22703.6|22728.6|22713.6|22728.6|22713.6|22713.6|22698.6|41
1610363400000|2021-01-11 11:10:00|22723.6|22708.6|22713.6|22698.6|22723.6|22708.6|22713.6|22698.6|50
1610363700000|2021-01-11 11:15:00|22708.6|22693.6|22713.6|22698.6|22713.6|22698.6|22703.6|22688.6|38
1610364000000|2021-01-11 11:20:00|22708.6|22693.6|22703.6|22688.6|22713.6|22698.6|22698.6|22683.6|148
1610364300000|2021-01-11 11:25:00|22693.6|22678.6|22688.6|22673.6|22698.6|22683.6|22683.6|22668.6|84
1610364600000|2021-01-11 11:30:00|22683.6|22668.6|22688.6|22673.6|22693.6|22678.6|22683.6|22668.6|253
1610364900000|2021-01-11 11:35:00|22683.6|22668.6|22693.6|22678.6|22698.6|22683.6|22683.6|22668.6|33
1610365200000|2021-01-11 11:40:00|22688.6|22673.6|22683.6|22668.6|22698.6|22683.6|22663.6|22648.6|115
1610365500000|2021-01-11 11:45:00|22688.6|22673.6|22673.6|22658.6|22688.6|22673.6|22668.6|22653.6|64
1610365800000|2021-01-11 11:50:00|22678.6|22663.6|22673.6|22658.6|22678.6|22663.6|22668.6|22653.6|103
1610366100000|2021-01-11 11:55:00|22668.6|22653.6|22683.6|22668.6|22683.6|22668.6|22668.6|22653.6|31
1610366400000|2021-01-11 12:00:00|22678.6|22663.6|22693.6|22678.6|22698.6|22683.6|22678.6|22663.6|54
1610366700000|2021-01-11 12:05:00|22688.6|22673.6|22688.6|22673.6|22693.6|22678.6|22678.6|22663.6|55
1610367000000|2021-01-11 12:10:00|22683.6|22668.6|22688.6|22673.6|22693.6|22678.6|22678.6|22663.6|47
1610367300000|2021-01-11 12:15:00|22693.6|22678.6|22678.6|22663.6|22693.6|22678.6|22673.6|22658.6|42
1610367600000|2021-01-11 12:20:00|22683.6|22668.6|22688.6|22673.6|22693.6|22678.6|22683.6|22668.6|36
1610367900000|2021-01-11 12:25:00|22683.6|22668.6|22703.6|22688.6|22703.6|22688.6|22678.6|22663.6|65
1610368200000|2021-01-11 12:30:00|22708.6|22693.6|22698.6|22683.6|22713.6|22698.6|22698.6|22683.6|52
1610368500000|2021-01-11 12:35:00|22703.6|22688.6|22693.6|22678.6|22708.6|22693.6|22693.6|22678.6|39
1610368800000|2021-01-11 12:40:00|22694.8|22679.8|22694.8|22679.8|22704.8|22689.8|22689.8|22674.8|29
1610369100000|2021-01-11 12:45:00|22699.8|22684.8|22684.8|22669.8|22699.8|22684.8|22684.8|22669.8|30
1610369400000|2021-01-11 12:50:00|22679.8|22664.8|22684.8|22669.8|22684.8|22669.8|22679.8|22664.8|30
1610369700000|2021-01-11 12:55:00|22679.8|22664.8|22684.8|22669.8|22689.8|22674.8|22679.8|22664.8|20
1610370000000|2021-01-11 13:00:00|22679.8|22664.8|22649.8|22634.8|22679.8|22664.8|22649.8|22634.8|102
1610370300000|2021-01-11 13:05:00|22654.8|22639.8|22659.8|22644.8|22714.8|22699.8|22644.8|22629.8|113
1610370600000|2021-01-11 13:10:00|22664.8|22649.8|22669.8|22654.8|22674.8|22659.8|22659.8|22644.8|37
1610370900000|2021-01-11 13:15:00|22664.8|22649.8|22639.8|22624.8|22669.8|22654.8|22639.8|22624.8|58
1610371200000|2021-01-11 13:20:00|22644.8|22629.8|22659.8|22644.8|22659.8|22644.8|22639.8|22624.8|84
1610371500000|2021-01-11 13:25:00|22654.8|22639.8|22659.8|22644.8|22664.8|22649.8|22654.8|22639.8|60
1610371800000|2021-01-11 13:30:00|22654.8|22639.8|22639.8|22624.8|22659.8|22644.8|22634.8|22619.8|138
1610372100000|2021-01-11 13:35:00|22634.8|22619.8|22629.8|22614.8|22644.8|22629.8|22624.8|22609.8|187
1610372400000|2021-01-11 13:40:00|22624.8|22609.8|22609.8|22594.8|22624.8|22609.8|22599.8|22584.8|206
1610372700000|2021-01-11 13:45:00|22614.8|22599.8|22599.8|22584.8|22629.8|22614.8|22599.8|22584.8|79
1610373000000|2021-01-11 13:50:00|22594.8|22579.8|22549.8|22534.8|22594.8|22579.8|22549.8|22534.8|343
1610373300000|2021-01-11 13:55:00|22544.8|22529.8|22539.8|22524.8|22554.8|22539.8|22534.8|22519.8|294
1610373600000|2021-01-11 14:00:00|22534.8|22519.8|22559.8|22544.8|22564.8|22549.8|22534.8|22519.8|222
1610373900000|2021-01-11 14:05:00|22554.8|22539.8|22564.8|22549.8|22569.8|22554.8|22544.8|22529.8|96
1610374200000|2021-01-11 14:10:00|22559.8|22544.8|22544.8|22529.8|22559.8|22544.8|22544.8|22529.8|90
1610374500000|2021-01-11 14:15:00|22549.8|22534.8|22514.8|22499.8|22549.8|22534.8|22514.8|22499.8|163
1610374800000|2021-01-11 14:20:00|22509.8|22494.8|22529.8|22514.8|22529.8|22514.8|22509.8|22494.8|135
1610375100000|2021-01-11 14:25:00|22524.8|22509.8|22549.8|22534.8|22559.8|22544.8|22524.8|22509.8|112
1610375400000|2021-01-11 14:30:00|22544.8|22529.8|22614.8|22599.8|22614.8|22599.8|22524.8|22509.8|314
1610375700000|2021-01-11 14:35:00|22609.8|22594.8|22599.8|22584.8|22619.8|22604.8|22574.8|22559.8|358
1610376000000|2021-01-11 14:40:00|22604.8|22589.8|22589.8|22574.8|22609.8|22594.8|22574.8|22559.8|112
1610376300000|2021-01-11 14:45:00|22594.8|22579.8|22599.8|22584.8|22609.8|22594.8|22579.8|22564.8|93
1610376600000|2021-01-11 14:50:00|22594.8|22579.8|22629.8|22614.8|22629.8|22614.8|22579.8|22564.8|188
1610376900000|2021-01-11 14:55:00|22634.8|22619.8|22649.8|22634.8|22659.8|22644.8|22619.8|22604.8|278
1610377200000|2021-01-11 15:00:00|22654.8|22639.8|22644.8|22629.8|22664.8|22649.8|22634.8|22619.8|179
1610377500000|2021-01-11 15:05:00|22649.8|22634.8|22664.8|22649.8|22664.8|22649.8|22639.8|22624.8|124
1610377800000|2021-01-11 15:10:00|22662.8|22647.8|22637.8|22622.8|22662.8|22647.8|22632.8|22617.8|161
1610378100000|2021-01-11 15:15:00|22632.8|22617.8|22667.8|22652.8|22667.8|22652.8|22632.8|22617.8|78
1610378400000|2021-01-11 15:20:00|22662.8|22647.8|22687.8|22672.8|22692.8|22677.8|22662.8|22647.8|108
1610378700000|2021-01-11 15:25:00|22692.8|22677.8|22687.8|22672.8|22697.8|22682.8|22677.8|22662.8|177
1610379000000|2021-01-11 15:30:00|22682.8|22667.8|22687.8|22672.8|22692.8|22677.8|22667.8|22652.8|152
1610379300000|2021-01-11 15:35:00|22692.8|22677.8|22657.8|22642.8|22692.8|22677.8|22657.8|22642.8|116
1610379600000|2021-01-11 15:40:00|22662.8|22647.8|22657.8|22642.8|22682.8|22667.8|22657.8|22642.8|154
1610379900000|2021-01-11 15:45:00|22662.8|22647.8|22662.8|22647.8|22667.8|22652.8|22642.8|22627.8|125
1610380200000|2021-01-11 15:50:00|22657.8|22642.8|22687.8|22672.8|22687.8|22672.8|22657.8|22642.8|101
1610380500000|2021-01-11 15:55:00|22682.8|22667.8|22702.8|22687.8|22707.8|22692.8|22682.8|22667.8|99
1610380800000|2021-01-11 16:00:00|22707.8|22692.8|22687.8|22672.8|22707.8|22692.8|22687.8|22672.8|132
1610381100000|2021-01-11 16:05:00|22692.8|22677.8|22682.8|22667.8|22692.8|22677.8|22677.8|22662.8|102
1610381400000|2021-01-11 16:10:00|22687.8|22672.8|22657.8|22642.8|22687.8|22672.8|22652.8|22637.8|155
1610381700000|2021-01-11 16:15:00|22662.8|22647.8|22672.8|22657.8|22672.8|22657.8|22657.8|22642.8|78
1610382000000|2021-01-11 16:20:00|22677.8|22662.8|22692.8|22677.8|22692.8|22677.8|22672.8|22657.8|127
1610382300000|2021-01-11 16:25:00|22697.8|22682.8|22702.8|22687.8|22712.8|22697.8|22692.8|22677.8|390
1610382600000|2021-01-11 16:30:00|22697.8|22682.8|22727.8|22712.8|22732.8|22717.8|22687.8|22672.8|662
1610382900000|2021-01-11 16:35:00|22722.8|22707.8|22712.8|22697.8|22727.8|22712.8|22692.8|22677.8|228
1610383200000|2021-01-11 16:40:00|22707.8|22692.8|22702.8|22687.8|22712.8|22697.8|22702.8|22687.8|34
1610383500000|2021-01-11 16:45:00|22707.8|22692.8|22702.8|22687.8|22707.8|22692.8|22702.8|22687.8|34
1610383800000|2021-01-11 16:50:00|22712.8|22682.8|22702.8|22682.8|22712.8|22687.8|22702.8|22682.8|817
1610384100000|2021-01-11 16:55:00|22707.8|22687.8|22707.8|22682.8|22712.8|22687.8|22702.8|22682.8|15
1610384400000|2021-01-11 17:00:00|22712.8|22687.8|22712.8|22687.8|22712.8|22692.8|22702.8|22682.8|10
1610384700000|2021-01-11 17:05:00|22707.8|22682.8|22707.8|22687.8|22712.8|22692.8|22697.8|22677.8|5
1610385000000|2021-01-11 17:10:00|22712.8|22692.8|22707.8|22682.8|22712.8|22692.8|22702.8|22682.8|13
1610385300000|2021-01-11 17:15:00|22702.8|22687.8|22702.8|22682.8|22707.8|22687.8|22702.8|22682.8|6
1610385600000|2021-01-11 17:20:00|22707.8|22687.8|22707.8|22682.8|22707.8|22687.8|22702.8|22682.8|1
1610385900000|2021-01-11 17:25:00|22702.8|22677.8|22697.8|22677.8|22702.8|22677.8|22697.8|22672.8|1
1610386200000|2021-01-11 17:30:00|22702.8|22682.8|22717.8|22697.8|22722.8|22697.8|22702.8|22682.8|25
1610386500000|2021-01-11 17:35:00|22722.8|22692.8|22722.8|22697.8|22727.8|22702.8|22717.8|22692.8|9
1610386800000|2021-01-11 17:40:00|22717.8|22702.8|22717.8|22692.8|22722.8|22702.8|22712.8|22692.8|5
1610387100000|2021-01-11 17:45:00|22722.8|22697.8|22722.8|22702.8|22722.8|22702.8|22717.8|22697.8|4
1610387400000|2021-01-11 17:50:00|22727.8|22707.8|22722.8|22697.8|22727.8|22707.8|22722.8|22697.8|7
1610387700000|2021-01-11 17:55:00|22717.8|22702.8|22717.8|22697.8|22722.8|22702.8|22712.8|22692.8|8
1610388000000|2021-01-11 18:00:00|22727.8|22707.8|22742.8|22717.8|22742.8|22717.8|22727.8|22707.8|44
1610388300000|2021-01-11 18:05:00|22737.8|22722.8|22747.8|22727.8|22752.8|22727.8|22737.8|22717.8|15
1610388600000|2021-01-11 18:10:00|22752.8|22732.8|22762.8|22737.8|22762.8|22742.8|22752.8|22732.8|15
1610388900000|2021-01-11 18:15:00|22757.8|22742.8|22762.8|22737.8|22762.8|22742.8|22757.8|22737.8|5
1610389200000|2021-01-11 18:20:00|22757.8|22732.8|22757.8|22732.8|22762.8|22742.8|22752.8|22732.8|9
1610389500000|2021-01-11 18:25:00|22752.8|22727.8|22742.8|22717.8|22757.8|22727.8|22732.8|22712.8|18
1610389800000|2021-01-11 18:30:00|22737.8||22737.8||22742.8||22737.8||1
1610390100000|2021-01-11 18:35:00|22742.8||22742.8||22742.8||22737.8||1
1610390400000|2021-01-11 18:40:00|22737.8|22712.8|22727.8|22707.8|22742.8|22712.8|22727.8|22702.8|15
1610390700000|2021-01-11 18:45:00|22722.8|22702.8|22717.8|22697.8|22722.8|22702.8|22712.8|22692.8|17
1610391000000|2021-01-11 18:50:00|22722.8|22702.8|22732.8|22712.8|22732.8|22712.8|22722.8|22697.8|8
1610391300000|2021-01-11 18:55:00|22737.8|22707.8|22727.8|22702.8|22737.8|22707.8|22722.8|22702.8|3
1610391600000|2021-01-11 19:00:00|22722.8|22707.8|22732.8|22707.8|22732.8|22707.8|22722.8|22702.8|8
1610391900000|2021-01-11 19:05:00|22727.8|22702.8|22727.8|22707.8|22732.8|22707.8|22722.8|22702.8|9
1610392200000|2021-01-11 19:10:00|22732.8|22712.8|22732.8|22707.8|22732.8|22712.8|22727.8|22707.8|7
1610392500000|2021-01-11 19:15:00|22727.8|22712.8|22717.8|22697.8|22727.8|22712.8|22717.8|22697.8|11
1610392800000|2021-01-11 19:20:00|22722.8|22702.8|22717.8|22697.8|22722.8|22702.8|22707.8|22687.8|40
1610393100000|2021-01-11 19:25:00|22722.8|22702.8|22707.8|22692.8|22722.8|22702.8|22707.8|22687.8|20
1610393400000|2021-01-11 19:30:00|22712.8|22697.8|22717.8|22702.8|22717.8|22702.8|22712.8|22697.8|7
1610393700000|2021-01-11 19:35:00|||||||||1
1610394000000|2021-01-11 19:40:00|22722.8|22707.8|22722.8|22707.8|22722.8|22707.8|22722.8|22707.8|12
1610394300000|2021-01-11 19:45:00|22727.8|22712.8|22727.8|22712.8|22727.8|22712.8|22727.8|22712.8|3
1610394600000|2021-01-11 19:50:00|22732.8|22717.8|22732.8|22717.8|22732.8|22717.8|22732.8|22717.8|3
1610394900000|2021-01-11 19:55:00|22737.8|22722.8|22752.8|22737.8|22752.8|22737.8|22737.8|22722.8|5
1610395200000|2021-01-11 20:00:00|22742.8|22727.8|22747.8|22732.8|22752.8|22737.8|22742.8|22727.8|6
1610395500000|2021-01-11 20:05:00|22737.8|22722.8|22737.8|22722.8|22737.8|22722.8|22732.8|22717.8|8
1610395800000|2021-01-11 20:10:00|22742.8|22727.8|22737.8|22722.8|22742.8|22727.8|22737.8|22722.8|4
1610396100000|2021-01-11 20:15:00|22732.8|22717.8|22732.8|22717.8|22732.8|22717.8|22727.8|22712.8|9
1610396400000|2021-01-11 20:20:00|22737.8|22722.8|22727.8|22712.8|22737.8|22722.8|22722.8|22707.8|11
1610396700000|2021-01-11 20:25:00|22732.8|22717.8|22727.8|22712.8|22737.8|22722.8|22722.8|22707.8|20
1610397000000|2021-01-11 20:30:00|22732.8|22717.8|22747.8|22732.8|22757.8|22742.8|22732.8|22717.8|17
1610397300000|2021-01-11 20:35:00|22752.8|22737.8|22752.8|22737.8|22757.8|22742.8|22752.8|22737.8|10
1610397600000|2021-01-11 20:40:00|22742.8|22727.8|22742.8|22727.8|22747.8|22732.8|22742.8|22727.8|11
1610397900000|2021-01-11 20:45:00|22752.8|22737.8|22762.8|22747.8|22762.8|22747.8|22752.8|22737.8|15
1610398200000|2021-01-11 20:50:00|22757.8|22742.8|22752.8|22737.8|22762.8|22747.8|22752.8|22737.8|9
1610398500000|2021-01-11 20:55:00|22757.8|22742.8|22742.8|22727.8|22757.8|22742.8|22742.8|22727.8|50
1610398800000|2021-01-11 21:00:00|22774.5|22734.5|22791.2|22751.2|22805.6|22765.6|22759.5|22719.5|0
1610399100000|2021-01-11 21:05:00|22790.9|22750.9|22783.7|22743.7|22790.9|22750.9|22781.1|22741.1|0
1610399400000|2021-01-11 21:10:00|22783.9|22743.9|22793.2|22753.2|22796.9|22756.9|22778.1|22738.1|0
1610399700000|2021-01-11 21:15:00|22792.9|22752.9|22794.5|22754.5|22794.5|22754.5|22787.2|22747.2|0
1610400000000|2021-01-11 21:20:00|22794|22754|22789.3|22749.3|22795.5|22755.5|22788.2|22748.2|0
1610400300000|2021-01-11 21:25:00|22789.8|22749.8|22790.3|22750.3|22790.3|22750.3|22788.2|22748.2|0
1610400600000|2021-01-11 21:30:00|22790.1|22750.1|22783.9|22743.9|22790.6|22750.6|22781.2|22741.2|0
1610400900000|2021-01-11 21:35:00|22783.7|22743.7|22780.9|22740.9|22783.9|22743.9|22777|22737|0
1610401200000|2021-01-11 21:40:00|22781.1|22741.1|22782.1|22742.1|22785.2|22745.2|22780.9|22740.9|0
1610401500000|2021-01-11 21:45:00|22781.9|22741.9|22780.9|22740.9|22783.9|22743.9|22778.3|22738.3|0
1610401800000|2021-01-11 21:50:00|22780.6|22740.6|22771.9|22731.9|22782.6|22742.6|22770.6|22730.6|0
1610402100000|2021-01-11 21:55:00|22772.1|22732.1|22775.3|22735.3|22776.2|22736.2|22770.6|22730.6|0
1610402400000|2021-01-11 22:00:00|22775.8|22735.8|22775.8|22735.8|22777.3|22737.3|22774.2|22734.2|0
1610402700000|2021-01-11 22:05:00|22776.3|22736.3|22777.9|22737.9|22777.9|22737.9|22776.3|22736.3|0
1610403000000|2021-01-11 22:10:00|22778.4|22738.4|22778.4|22738.4|22778.4|22738.4|22778.4|22738.4|0
1610403300000|2021-01-11 22:15:00|22778.9|22738.9|22778.4|22738.4|22778.9|22738.9|22777.9|22737.9|0
1610403600000|2021-01-11 22:20:00|22779.4|22739.4|22778.4|22738.4|22779.4|22739.4|22778.4|22738.4|0
1610403900000|2021-01-11 22:25:00|22779.4|22739.4|22779.4|22739.4|22779.4|22739.4|22778.4|22738.4|0
1610404500000|2021-01-11 22:35:00|22778.9|22738.9|22777.9|22737.9|22779.4|22739.4|22777.9|22737.9|0
1610404800000|2021-01-11 22:40:00|22776.3|22736.3|22776.8|22736.8|22777.9|22737.9|22776.3|22736.3|0
1610405100000|2021-01-11 22:45:00|22777.3|22737.3|22779.4|22739.4|22779.4|22739.4|22777.3|22737.3|0
1610405400000|2021-01-11 22:50:00|22780|22740|22779.4|22739.4|22780|22740|22779.4|22739.4|0
1610405700000|2021-01-11 22:55:00|22778.9|22738.9|22781|22741|22782.6|22742.6|22778.9|22738.9|0
1610406000000|2021-01-11 23:00:00|22783.7|22743.7|22774.3|22734.3|22792|22752|22769.4|22729.4|0
1610406300000|2021-01-11 23:05:00|22774.8|22734.8|22775.6|22735.6|22779.4|22739.4|22771.3|22731.3|0
1610406600000|2021-01-11 23:10:00|22776|22736|22785|22745|22788.2|22748.2|22776|22736|0
1610406900000|2021-01-11 23:15:00|22784.8|22744.8|22787.5|22747.5|22788.8|22748.8|22779.4|22739.4|0
1610407200000|2021-01-11 23:20:00|22788|22748|22795.8|22755.8|22798.4|22758.4|22788|22748|0
1610407500000|2021-01-11 23:25:00|22795.9|22755.9|22795.8|22755.8|22797.1|22757.1|22792.1|22752.1|0
1610407800000|2021-01-11 23:30:00|22796.3|22756.3|22805.2|22765.2|22809|22769|22796.3|22756.3|0
1610408100000|2021-01-11 23:35:00|22805.3|22765.3|22805.2|22765.2|22806.5|22766.5|22804|22764|0
1610408400000|2021-01-11 23:40:00|22805.3|22765.3|22807.8|22767.8|22807.8|22767.8|22799.6|22759.6|0
1610408700000|2021-01-11 23:45:00|22807.5|22767.5|22790.5|22750.5|22808.4|22768.4|22786.4|22746.4|0
1610409000000|2021-01-11 23:50:00|22791.5|22751.5|22795.8|22755.8|22795.8|22755.8|22785.8|22745.8|0
1610409300000|2021-01-11 23:55:00|22795.6|22755.6|22803.1|22763.1|22805.6|22765.6|22787.7|22747.7|0
1610409600000|2021-01-12 00:00:00|22803.3|22763.3|22804.3|22764.3|22805.6|22765.6|22786.8|22746.8|0
1610409900000|2021-01-12 00:05:00|22804.1|22764.1|22809.4|22769.4|22813.7|22773.7|22795|22755|0
1610410200000|2021-01-12 00:10:00|22809.3|22769.3|22809.4|22769.4|22812.5|22772.5|22805.6|22765.6|0
1610410500000|2021-01-12 00:15:00|22809.3|22769.3|22815.3|22775.3|22826.6|22786.6|22803.2|22763.2|0
1610410800000|2021-01-12 00:20:00|22815.2|22775.2|22788.5|22748.5|22815.2|22775.2|22785.1|22745.1|0
1610411100000|2021-01-12 00:25:00|22789.5|22749.5|22809|22769|22809.1|22769.1|22785.7|22745.7|0
1610411400000|2021-01-12 00:30:00|22809.1|22769.1|22806.1|22766.1|22809.1|22769.1|22802.8|22762.8|0
1610411700000|2021-01-12 00:35:00|22806|22766|22815.3|22775.3|22821.2|22781.2|22803|22763|0
1610412000000|2021-01-12 00:40:00|22815.5|22775.5|22827.3|22787.3|22833.1|22793.1|22809.6|22769.6|0
1610412300000|2021-01-12 00:45:00|22831.5|22791.5|22864.6|22824.6|22870.6|22830.6|22831.5|22791.5|0
1610412600000|2021-01-12 00:50:00|22864.4|22824.4|22872.6|22832.6|22887.8|22847.8|22864.4|22824.4|0
1610412900000|2021-01-12 00:55:00|22872.7|22832.7|22869.2|22829.2|22881.2|22841.2|22869.2|22829.2|0
1610413200000|2021-01-12 01:00:00|22869.5|22829.5|22858.3|22818.3|22869.9|22829.9|22858|22818|0
1610413500000|2021-01-12 01:05:00|22860.4|22820.4|22869.6|22829.6|22872.1|22832.1|22855.1|22815.1|0
1610413800000|2021-01-12 01:10:00|22869.8|22829.8|22860.7|22820.7|22875.8|22835.8|22860.7|22820.7|0
1610414100000|2021-01-12 01:15:00|22859.6|22819.6|22856.8|22816.8|22863.6|22823.6|22832.9|22792.9|0
1610414400000|2021-01-12 01:20:00|22856.9|22816.9|22826.7|22786.7|22857|22817|22820.9|22780.9|0
1610414700000|2021-01-12 01:25:00|22826.6|22786.6|22793.7|22753.7|22826.7|22786.7|22793.6|22753.6|0
1610415000000|2021-01-12 01:30:00|22793.6|22753.6|22820.5|22780.5|22831.9|22791.9|22777.7|22737.7|0
1610415300000|2021-01-12 01:35:00|22820.6|22780.6|22797|22757|22826.5|22786.5|22797|22757|0
1610415600000|2021-01-12 01:40:00|22797.2|22757.2|22809.2|22769.2|22809.2|22769.2|22790.7|22750.7|0
1610415900000|2021-01-12 01:45:00|22809.3|22769.3|22815.5|22775.5|22815.5|22775.5|22803|22763|0
1610416200000|2021-01-12 01:50:00|22815.6|22775.6|22827|22787|22827.4|22787.4|22815.5|22775.5|0
1610416500000|2021-01-12 01:55:00|22826|22786|22830.3|22790.3|22839.4|22799.4|22821.4|22781.4|0
1610416800000|2021-01-12 02:00:00|22831.4|22791.4|22821.1|22781.1|22844.7|22804.7|22820.6|22780.6|0
1610417100000|2021-01-12 02:05:00|22821.2|22781.2|22827.2|22787.2|22827.2|22787.2|22814.8|22774.8|0
1610417400000|2021-01-12 02:10:00|22827.1|22787.1|22814.9|22774.9|22833|22793|22814.8|22774.8|0
1610417700000|2021-01-12 02:15:00|22815.2|22775.2|22815.3|22775.3|22815.5|22775.5|22803.2|22763.2|0
1610418000000|2021-01-12 02:20:00|22815.5|22775.5|22815.5|22775.5|22821.2|22781.2|22803.3|22763.3|0
1610418300000|2021-01-12 02:25:00|22815.6|22775.6|22824.9|22784.9|22827.8|22787.8|22809.8|22769.8|0
1610418600000|2021-01-12 02:30:00|22825.9|22785.9|22822|22782|22828|22788|22809.9|22769.9|0
1610418900000|2021-01-12 02:35:00|22822.1|22782.1|22825.2|22785.2|22828|22788|22810.4|22770.4|0
1610419200000|2021-01-12 02:40:00|22826.2|22786.2|22822|22782|22828.1|22788.1|22822|22782|0
1610419500000|2021-01-12 02:45:00|22822.1|22782.1|22816.1|22776.1|22828|22788|22815.9|22775.9|0
1610419800000|2021-01-12 02:50:00|22816|22776|22813|22773|22816|22776|22809.9|22769.9|0
1610420100000|2021-01-12 02:55:00|22814.1|22774.1|22828|22788|22828.3|22788.3|22814.1|22774.1|0
1610420400000|2021-01-12 03:00:00|22828.3|22788.3|22828.3|22788.3|22828.6|22788.6|22819.5|22779.5|0
1610420700000|2021-01-12 03:05:00|22828.4|22788.4|22828.3|22788.3|22834.4|22794.4|22822.4|22782.4|0
1610421000000|2021-01-12 03:10:00|22828.4|22788.4|22816.1|22776.1|22831.2|22791.2|22815.9|22775.9|0
1610421300000|2021-01-12 03:15:00|22816|22776|22808.9|22768.9|22816.1|22776.1|22808.9|22768.9|0
1610421600000|2021-01-12 03:20:00|22809|22769|22809|22769|22809.2|22769.2|22802.3|22762.3|0
1610421900000|2021-01-12 03:25:00|22809.2|22769.2|22803.3|22763.3|22814.8|22774.8|22802.7|22762.7|0
1610422200000|2021-01-12 03:30:00|22803.5|22763.5|22803|22763|22809|22769|22797.2|22757.2|0
1610422500000|2021-01-12 03:35:00|22802.9|22762.9|22806.1|22766.1|22809|22769|22797|22757|0
1610422800000|2021-01-12 03:40:00|22805.1|22765.1|22808.9|22768.9|22809|22769|22803.2|22763.2|0
1610423100000|2021-01-12 03:45:00|22808.7|22768.7|22797.2|22757.2|22808.9|22768.9|22796.3|22756.3|0
1610423400000|2021-01-12 03:50:00|22797.3|22757.3|22803.2|22763.2|22809|22769|22797.3|22757.3|0
1610423700000|2021-01-12 03:55:00|22803|22763|22803.2|22763.2|22808.9|22768.9|22803|22763|0
1610424000000|2021-01-12 04:00:00|22802.7|22762.7|22803|22763|22809|22769|22802.6|22762.6|0
1610424300000|2021-01-12 04:05:00|22802.9|22762.9|22799.9|22759.9|22803|22763|22796.9|22756.9|0
1610424600000|2021-01-12 04:10:00|22801|22761|22802.9|22762.9|22805.7|22765.7|22796.9|22756.9|0
1610424900000|2021-01-12 04:15:00|22803|22763|22808.4|22768.4|22808.7|22768.7|22802.8|22762.8|0
1610425200000|2021-01-12 04:20:00|22807.4|22767.4|22796.9|22756.9|22808.6|22768.6|22796.7|22756.7|0
1610425500000|2021-01-12 04:25:00|22796.8|22756.8|22790.5|22750.5|22802.6|22762.6|22790.4|22750.4|0
1610425800000|2021-01-12 04:30:00|22790.4|22750.4|22784.5|22744.5|22796.4|22756.4|22784.4|22744.4|0
1610426100000|2021-01-12 04:35:00|22784.6|22744.6|22784.1|22744.1|22796.3|22756.3|22783.9|22743.9|0
1610426400000|2021-01-12 04:40:00|22784.2|22744.2|22783.8|22743.8|22789.6|22749.6|22777.3|22737.3|0
1610426700000|2021-01-12 04:45:00|22783.9|22743.9|22796.1|22756.1|22802.3|22762.3|22783.9|22743.9|0
1610427000000|2021-01-12 04:50:00|22796|22756|22789.6|22749.6|22796.3|22756.3|22789.5|22749.5|0
1610427300000|2021-01-12 04:55:00|22789.7|22749.7|22798.5|22758.5|22801.7|22761.7|22789.6|22749.6|0
1610427600000|2021-01-12 05:00:00|22798.4|22758.4|22786.7|22746.7|22801.7|22761.7|22783.5|22743.5|0
1610427900000|2021-01-12 05:05:00|22787.8|22747.8|22795.1|22755.1|22796|22756|22783.6|22743.6|0
1610428200000|2021-01-12 05:10:00|22795.2|22755.2|22801.7|22761.7|22807.5|22767.5|22795.1|22755.1|0
1610428500000|2021-01-12 05:15:00|22801.8|22761.8|22806.6|22766.6|22812.6|22772.6|22795.7|22755.7|0
1610428800000|2021-01-12 05:20:00|22806.8|22766.8|22801.2|22761.2|22809.4|22769.4|22800.9|22760.9|0
1610429100000|2021-01-12 05:25:00|22801|22761|22804.1|22764.1|22807.2|22767.2|22800.9|22760.9|0
1610429400000|2021-01-12 05:30:00|22805.2|22765.2|22812.9|22772.9|22812.9|22772.9|22801.5|22761.5|0
1610429700000|2021-01-12 05:35:00|22812.8|22772.8|22825.4|22785.4|22825.4|22785.4|22812.8|22772.8|0
1610430000000|2021-01-12 05:40:00|22825.6|22785.6|22831.2|22791.2|22831.4|22791.4|22825.3|22785.3|0
1610430300000|2021-01-12 05:45:00|22831.3|22791.3|22832.2|22792.2|22837.7|22797.7|22831.3|22791.3|0
1610430600000|2021-01-12 05:50:00|22833.2|22793.2|22831.9|22791.9|22837.7|22797.7|22826|22786|0
1610430900000|2021-01-12 05:55:00|22832|22792|22820.5|22780.5|22832|22792|22819.8|22779.8|0
1610431200000|2021-01-12 06:00:00|22820.3|22780.3|22814|22774|22826.2|22786.2|22808.1|22768.1|0
1610431500000|2021-01-12 06:05:00|22813.9|22773.9|22814.4|22774.4|22820.7|22780.7|22808.3|22768.3|0
1610431800000|2021-01-12 06:10:00|22812.3|22772.3|22812|22772|22817.7|22777.7|22808.8|22768.8|0
1610432100000|2021-01-12 06:15:00|22812.1|22772.1|22805.9|22765.9|22814.9|22774.9|22797|22757|0
1610432400000|2021-01-12 06:20:00|22808.9|22768.9|22809|22769|22809.2|22769.2|22803.1|22763.1|0
1610432700000|2021-01-12 06:25:00|22809.2|22769.2|22814.7|22774.7|22815.1|22775.1|22809|22769|0
1610433000000|2021-01-12 06:30:00|22814.8|22774.8|22827.1|22787.1|22832.7|22792.7|22814.7|22774.7|0
1610433300000|2021-01-12 06:35:00|22827|22787|22821.1|22781.1|22827|22787|22815.1|22775.1|0
1610433600000|2021-01-12 06:40:00|22821.2|22781.2|22819|22779|22826.9|22786.9|22818.6|22778.6|0
1610433900000|2021-01-12 06:45:00|22818.8|22778.8|22836.3|22796.3|22836.3|22796.3|22818.8|22778.8|0
1610434200000|2021-01-12 06:50:00|22836.4|22796.4|22825|22785|22842.3|22802.3|22825|22785|0
1610434500000|2021-01-12 06:55:00|22826.1|22786.1|22821|22781|22831|22791|22815.3|22775.3|0
1610434800000|2021-01-12 07:00:00|22818.9|22778.9|22797.8|22782.8|22829|22789|22787.8|22759.4|32
1610435100000|2021-01-12 07:05:00|22802.8|22787.8|22782.8|22767.8|22802.8|22787.8|22782.8|22767.8|17
1610435400000|2021-01-12 07:10:00|22787.8|22772.8|22792.8|22777.8|22792.8|22777.8|22782.8|22767.8|16
1610435700000|2021-01-12 07:15:00|22797.8|22782.8|22787.8|22772.8|22797.8|22782.8|22787.8|22772.8|20
1610436000000|2021-01-12 07:20:00|22792.8|22777.8|22802.8|22787.8|22802.8|22787.8|22792.8|22777.8|16
1610436300000|2021-01-12 07:25:00|22807.8|22792.8|22822.8|22807.8|22822.8|22807.8|22802.8|22787.8|42
1610436600000|2021-01-12 07:30:00|22827.8|22812.8|22817.8|22802.8|22827.8|22812.8|22812.8|22797.8|22
1610436900000|2021-01-12 07:35:00|22807.8|22792.8|22797.8|22782.8|22807.8|22792.8|22792.8|22777.8|19
1610437200000|2021-01-12 07:40:00|22792.8|22777.8|22792.8|22777.8|22797.8|22782.8|22792.8|22777.8|12
1610437500000|2021-01-12 07:45:00|22797.8|22782.8|22792.8|22777.8|22797.8|22782.8|22792.8|22777.8|23
1610437800000|2021-01-12 07:50:00|22802.8|22787.8|22792.8|22777.8|22802.8|22787.8|22792.8|22777.8|14
1610438100000|2021-01-12 07:55:00|22797.8|22782.8|22792.8|22777.8|22807.8|22792.8|22792.8|22777.8|38
1610438400000|2021-01-12 08:00:00|22797.8|22782.8|22782.8|22767.8|22802.8|22787.8|22767.8|22752.8|326
1610438700000|2021-01-12 08:05:00|22777.8|22762.8|22787.8|22772.8|22792.8|22777.8|22767.8|22752.8|313
1610439000000|2021-01-12 08:10:00|22782.8|22767.8|22807.8|22792.8|22827.8|22812.8|22777.8|22762.8|361
1610439300000|2021-01-12 08:15:00|22802.8|22787.8|22757.8|22742.8|22807.8|22792.8|22757.8|22742.8|310
1610439600000|2021-01-12 08:20:00|22762.8|22747.8|22732.8|22717.8|22762.8|22747.8|22727.8|22712.8|240
1610439900000|2021-01-12 08:25:00|22737.8|22722.8|22692.8|22677.8|22737.8|22722.8|22682.8|22667.8|323
1610440200000|2021-01-12 08:30:00|22687.8|22672.8|22732.8|22717.8|22732.8|22717.8|22687.8|22672.8|203
1610440500000|2021-01-12 08:35:00|22737.8|22722.8|22687.8|22672.8|22742.8|22727.8|22687.8|22672.8|223
1610440800000|2021-01-12 08:40:00|22691|22676|22716|22701|22726|22711|22691|22676|234
1610441100000|2021-01-12 08:45:00|22721|22706|22671|22656|22721|22706|22656|22641|298
1610441400000|2021-01-12 08:50:00|22666|22651|22656|22641|22676|22661|22646|22631|231
1610441700000|2021-01-12 08:55:00|22651|22636|22681|22666|22686|22671|22651|22636|188
1610442000000|2021-01-12 09:00:00|22686|22671|22681|22666|22686|22671|22671|22656|77
1610442300000|2021-01-12 09:05:00|22686|22671|22691|22676|22696|22681|22686|22671|66
1610442600000|2021-01-12 09:10:00|22686|22671|22716|22701|22721|22706|22686|22671|98
1610442900000|2021-01-12 09:15:00|22711|22696|22696|22681|22726|22711|22696|22681|103
1610443200000|2021-01-12 09:20:00|22701|22686|22671|22656|22711|22696|22671|22656|81
1610443500000|2021-01-12 09:25:00|22676|22661|22621|22606|22676|22661|22616|22601|199
1610443800000|2021-01-12 09:30:00|22626|22611|22661|22646|22666|22651|22621|22606|141
1610444100000|2021-01-12 09:35:00|22656|22641|22666|22651|22666|22651|22636|22621|145
1610444400000|2021-01-12 09:40:00|22661|22646|22681|22666|22681|22666|22651|22636|86
1610444700000|2021-01-12 09:45:00|22686|22671|22711|22696|22716|22701|22686|22671|66
1610445000000|2021-01-12 09:50:00|22706|22691|22676|22661|22706|22691|22676|22661|110
1610445300000|2021-01-12 09:55:00|22681|22666|22656|22641|22681|22666|22641|22626|130
1610445600000|2021-01-12 10:00:00|22661|22646|22696|22681|22696|22681|22661|22646|63
1610445900000|2021-01-12 10:05:00|22691|22676|22666|22651|22691|22676|22661|22646|83
1610446200000|2021-01-12 10:10:00|22661|22646|22671|22656|22671|22656|22651|22636|97
1610446500000|2021-01-12 10:15:00|22666|22651|22656|22641|22671|22656|22651|22636|78
1610446800000|2021-01-12 10:20:00|22661|22646|22651|22636|22661|22646|22651|22636|32
1610447100000|2021-01-12 10:25:00|22656|22641|22671|22656|22671|22656|22651|22636|47
1610447400000|2021-01-12 10:30:00|22666|22651|22666|22651|22671|22656|22661|22646|59
1610447700000|2021-01-12 10:35:00|22661|22646|22676|22661|22676|22661|22661|22646|35
1610448000000|2021-01-12 10:40:00|22671|22656|22656|22641|22671|22656|22656|22641|58
1610448300000|2021-01-12 10:45:00|22651|22636|22661|22646|22681|22666|22651|22636|72
1610448600000|2021-01-12 10:50:00|22666|22651|22676|22661|22681|22666|22666|22651|49
1610448900000|2021-01-12 10:55:00|22671|22656|22676|22661|22676|22661|22671|22656|49
1610449200000|2021-01-12 11:00:00|22681|22666|22676|22661|22691|22676|22676|22661|60
1610449500000|2021-01-12 11:05:00|22671|22656|22656|22641|22681|22666|22656|22641|59
1610449800000|2021-01-12 11:10:00|22651|22636|22621|22606|22651|22636|22621|22606|205
1610450100000|2021-01-12 11:15:00|22616|22601|22636|22621|22636|22621|22606|22591|165
1610450400000|2021-01-12 11:20:00|22641|22626|22661|22646|22661|22646|22641|22626|76
1610450700000|2021-01-12 11:25:00|22666|22651|22681|22666|22681|22666|22666|22651|41
1610451000000|2021-01-12 11:30:00|22686|22671|22691|22676|22691|22676|22681|22666|89
1610451300000|2021-01-12 11:35:00|22696|22681|22691|22676|22701|22686|22691|22676|61
1610451600000|2021-01-12 11:40:00|22686|22671|22681|22666|22686|22671|22676|22661|70
1610451900000|2021-01-12 11:45:00|22676|22661|22676|22661|22676|22661|22666|22651|105
1610452200000|2021-01-12 11:50:00|22671|22656|22686|22671|22686|22671|22671|22656|55
1610452500000|2021-01-12 11:55:00|22691|22676|22691|22676|22696|22681|22686|22671|56
1610452800000|2021-01-12 12:00:00|22696|22681|22701|22686|22706|22691|22696|22681|43
1610453100000|2021-01-12 12:05:00|22711|22696|22711|22696|22711|22696|22701|22686|33
1610453400000|2021-01-12 12:10:00|22706|22691|22681|22666|22706|22691|22681|22666|52
1610453700000|2021-01-12 12:15:00|22686|22671|22686|22671|22691|22676|22686|22671|44
1610454000000|2021-01-12 12:20:00|22691|22676|22696|22681|22701|22686|22681|22666|98
1610454300000|2021-01-12 12:25:00|22691|22676|22691|22676|22691|22676|22691|22676|10
1610454600000|2021-01-12 12:30:00|22696|22681|22686|22671|22696|22681|22681|22666|53
1610454900000|2021-01-12 12:35:00|22681|22666|22686|22671|22686|22671|22676|22661|93
1610455200000|2021-01-12 12:40:00|22684.6|22669.6|22689.6|22674.6|22689.6|22674.6|22679.6|22664.6|35
1610455500000|2021-01-12 12:45:00|22694.6|22679.6|22699.6|22684.6|22704.6|22689.6|22694.6|22679.6|60
1610455800000|2021-01-12 12:50:00|22694.6|22679.6|22684.6|22669.6|22694.6|22679.6|22684.6|22669.6|47
1610456100000|2021-01-12 12:55:00|22679.6|22664.6|22674.6|22659.6|22679.6|22664.6|22674.6|22659.6|39
1610456400000|2021-01-12 13:00:00|22669.6|22654.6|22654.6|22639.6|22669.6|22654.6|22634.6|22619.6|289
1610456700000|2021-01-12 13:05:00|22644.6|22629.6|22639.6|22624.6|22644.6|22629.6|22634.6|22619.6|100
1610457000000|2021-01-12 13:10:00|22634.6|22619.6|22639.6|22624.6|22644.6|22629.6|22634.6|22619.6|339
1610457300000|2021-01-12 13:15:00|22634.6|22619.6|22649.6|22634.6|22649.6|22634.6|22629.6|22614.6|62
1610457600000|2021-01-12 13:20:00|22644.6|22629.6|22649.6|22634.6|22659.6|22644.6|22644.6|22629.6|121
1610457900000|2021-01-12 13:25:00|22639.6|22624.6|22644.6|22629.6|22659.6|22644.6|22639.6|22624.6|116
1610458200000|2021-01-12 13:30:00|22649.6|22634.6|22654.6|22639.6|22654.6|22639.6|22649.6|22634.6|114
1610458500000|2021-01-12 13:35:00|22649.6|22634.6|22644.6|22629.6|22649.6|22634.6|22634.6|22619.6|102
1610458800000|2021-01-12 13:40:00|22649.6|22634.6|22649.6|22634.6|22654.6|22639.6|22644.6|22629.6|29
1610459100000|2021-01-12 13:45:00|22644.6|22629.6|22654.6|22639.6|22654.6|22639.6|22644.6|22629.6|1067
1610459400000|2021-01-12 13:50:00|22649.6|22634.6|22649.6|22634.6|22659.6|22644.6|22649.6|22634.6|196
1610459700000|2021-01-12 13:55:00|22639.6|22624.6|22639.6|22624.6|22644.6|22629.6|22619.6|22604.6|224
1610460000000|2021-01-12 14:00:00|22644.6|22629.6|22644.6|22629.6|22644.6|22629.6|22629.6|22614.6|154
1610460300000|2021-01-12 14:05:00|22639.6|22624.6|22639.6|22624.6|22639.6|22624.6|22634.6|22619.6|48
1610460600000|2021-01-12 14:10:00|22634.6|22619.6|22634.6|22619.6|22639.6|22624.6|22634.6|22619.6|39
1610460900000|2021-01-12 14:15:00|22639.6|22624.6|22629.6|22614.6|22639.6|22624.6|22619.6|22604.6|581
1610461200000|2021-01-12 14:20:00|22634.6|22619.6|22644.6|22629.6|22644.6|22629.6|22634.6|22619.6|36
1610461500000|2021-01-12 14:25:00|22639.6|22624.6|22654.6|22639.6|22654.6|22639.6|22634.6|22619.6|64
1610461800000|2021-01-12 14:30:00|22659.6|22644.6|22654.6|22639.6|22674.6|22659.6|22654.6|22639.6|132
1610462100000|2021-01-12 14:35:00|22649.6|22634.6|22644.6|22629.6|22654.6|22639.6|22634.6|22619.6|99
1610462400000|2021-01-12 14:40:00|22639.6|22624.6|22644.6|22629.6|22659.6|22644.6|22634.6|22619.6|181
1610462700000|2021-01-12 14:45:00|22639.6|22624.6|22624.6|22609.6|22639.6|22624.6|22619.6|22604.6|100
1610463000000|2021-01-12 14:50:00|22619.6|22604.6|22599.6|22584.6|22619.6|22604.6|22564.6|22549.6|318
1610463300000|2021-01-12 14:55:00|22604.6|22589.6|22614.6|22599.6|22614.6|22599.6|22599.6|22584.6|124
1610463600000|2021-01-12 15:00:00|22609.6|22594.6|22634.6|22619.6|22634.6|22619.6|22609.6|22594.6|107
1610463900000|2021-01-12 15:05:00|22629.6|22614.6|22629.6|22614.6|22639.6|22624.6|22619.6|22604.6|106
1610464200000|2021-01-12 15:10:00|22629.2|22614.2|22624.2|22609.2|22629.2|22614.2|22619.2|22604.2|129
1610464500000|2021-01-12 15:15:00|22629.2|22614.2|22664.2|22649.2|22664.2|22649.2|22624.2|22609.2|196
1610464800000|2021-01-12 15:20:00|22669.2|22654.2|22679.2|22664.2|22684.2|22669.2|22664.2|22649.2|118
1610465100000|2021-01-12 15:25:00|22699.2|22684.2|22679.2|22664.2|22699.2|22684.2|22674.2|22659.2|94
1610465400000|2021-01-12 15:30:00|22684.2|22669.2|22669.2|22654.2|22684.2|22669.2|22659.2|22644.2|112
1610465700000|2021-01-12 15:35:00|22674.2|22659.2|22669.2|22654.2|22679.2|22664.2|22664.2|22649.2|110
1610466000000|2021-01-12 15:40:00|22664.2|22649.2|22684.2|22669.2|22689.2|22674.2|22664.2|22649.2|111
1610466300000|2021-01-12 15:45:00|22689.2|22674.2|22714.2|22699.2|22719.2|22704.2|22674.2|22659.2|157
1610466600000|2021-01-12 15:50:00|22719.2|22704.2|22714.2|22699.2|22719.2|22704.2|22709.2|22694.2|182
1610466900000|2021-01-12 15:55:00|22719.2|22704.2|22709.2|22694.2|22719.2|22704.2|22694.2|22679.2|192
1610467200000|2021-01-12 16:00:00|22704.2|22689.2|22694.2|22679.2|22709.2|22694.2|22694.2|22679.2|203
1610467500000|2021-01-12 16:05:00|22699.2|22684.2|22699.2|22684.2|22704.2|22689.2|22689.2|22674.2|132
1610467800000|2021-01-12 16:10:00|22704.2|22689.2|22719.2|22704.2|22719.2|22704.2|22699.2|22684.2|81
1610468100000|2021-01-12 16:15:00|22714.2|22699.2|22709.2|22694.2|22719.2|22704.2|22704.2|22689.2|192
1610468400000|2021-01-12 16:20:00|22714.2|22699.2|22709.2|22694.2|22719.2|22704.2|22709.2|22694.2|110
1610468700000|2021-01-12 16:25:00|22704.2|22689.2|22679.2|22664.2|22714.2|22699.2|22674.2|22659.2|418
1610469000000|2021-01-12 16:30:00|22684.2|22669.2|22659.2|22644.2|22689.2|22674.2|22639.2|22624.2|501
1610469300000|2021-01-12 16:35:00|22654.2|22639.2|22639.2|22624.2|22654.2|22639.2|22629.2|22614.2|173
1610469600000|2021-01-12 16:40:00|22634.2|22619.2|22624.2|22609.2|22634.2|22619.2|22609.2|22594.2|87
1610469900000|2021-01-12 16:45:00|22619.2|22604.2|22614.2|22599.2|22624.2|22609.2|22614.2|22599.2|29
1610470200000|2021-01-12 16:50:00|22624.2|22604.2|22629.2|22609.2|22634.2|22609.2|22599.2|22579.2|455
1610470500000|2021-01-12 16:55:00|22634.2|22604.2|22634.2|22614.2|22639.2|22619.2|22619.2|22599.2|252
1610470800000|2021-01-12 17:00:00|22629.2|22609.2|22614.2|22594.2|22634.2|22609.2|22609.2|22589.2|9
1610471100000|2021-01-12 17:05:00|22609.2|22589.2|22589.2|22569.2|22609.2|22589.2|22579.2|22559.2|38
1610471400000|2021-01-12 17:10:00|22584.2|22564.2|22574.2|22549.2|22584.2|22569.2|22569.2|22549.2|33
1610471700000|2021-01-12 17:15:00|22569.2|22544.2|22594.2|22569.2|22594.2|22574.2|22559.2|22539.2|64
1610472000000|2021-01-12 17:20:00|22589.2|22564.2|22579.2|22554.2|22594.2|22574.2|22574.2|22554.2|34
1610472300000|2021-01-12 17:25:00|22584.2|22559.2|22599.2|22579.2|22599.2|22579.2|22579.2|22554.2|10
1610472600000|2021-01-12 17:30:00|22594.2|22574.2|22589.2|22569.2|22594.2|22574.2|22579.2|22559.2|20
1610472900000|2021-01-12 17:35:00|22584.2|22564.2|22594.2|22574.2|22599.2|22579.2|22584.2|22564.2|16
1610473200000|2021-01-12 17:40:00|22599.2|22569.2|22599.2|22574.2|22599.2|22579.2|22584.2|22559.2|9
1610473500000|2021-01-12 17:45:00|22594.2|22579.2|22594.2|22574.2|22599.2|22579.2|22589.2|22569.2|17
1610473800000|2021-01-12 17:50:00|22599.2|22579.2|22594.2|22574.2|22604.2|22584.2|22589.2|22569.2|48
1610474100000|2021-01-12 17:55:00|22599.2|22579.2|22594.2|22574.2|22599.2|22579.2|22589.2|22569.2|9
1610474400000|2021-01-12 18:00:00|22599.2|22569.2|22604.2|22579.2|22604.2|22584.2|22589.2|22569.2|13
1610474700000|2021-01-12 18:05:00|22599.2|22584.2|22599.2|22579.2|22604.2|22584.2|22589.2|22569.2|3
1610475000000|2021-01-12 18:10:00|22604.2|22584.2|22609.2|22584.2|22609.2|22589.2|22604.2|22579.2|7
1610475300000|2021-01-12 18:15:00|22604.2|22579.2|22599.2|22574.2|22604.2|22579.2|22599.2|22574.2|1
1610475600000|2021-01-12 18:20:00|22594.2|22569.2|22594.2|22569.2|22599.2|22574.2|22589.2|22569.2|0
1610475900000|2021-01-12 18:25:00|22589.2|22574.2|22609.2|22589.2|22609.2|22589.2|22589.2|22569.2|6
1610476200000|2021-01-12 18:30:00|22604.2|22584.2|22624.2|22599.2|22629.2|22609.2|22604.2|22579.2|22
1610476500000|2021-01-12 18:35:00|22629.2|22604.2|22624.2|22604.2|22629.2|22609.2|22619.2|22599.2|20
1610476800000|2021-01-12 18:40:00|22619.2|22599.2|22619.2|22599.2|22624.2|22604.2|22619.2|22599.2|2
1610477100000|2021-01-12 18:45:00|22614.2|22594.2|22609.2|22589.2|22619.2|22599.2|22609.2|22589.2|5
1610477400000|2021-01-12 18:50:00|22604.2|22584.2|22604.2|22584.2|22614.2|22594.2|22604.2|22584.2|5
1610477700000|2021-01-12 18:55:00|22609.2|22589.2|22609.2|22589.2|22619.2|22594.2|22604.2|22584.2|5
1610478000000|2021-01-12 19:00:00|22614.2|22584.2|22629.2|22604.2|22629.2|22609.2|22609.2|22584.2|2
1610478300000|2021-01-12 19:05:00|22624.2|22599.2|22619.2|22594.2|22624.2|22604.2|22619.2|22594.2|0
1610478600000|2021-01-12 19:10:00|22624.2|22599.2|22624.2|22599.2|22624.2|22599.2|22619.2|22599.2|0
1610478900000|2021-01-12 19:15:00|22619.2|22604.2|22629.2|22604.2|22629.2|22609.2|22619.2|22604.2|1
1610479200000|2021-01-12 19:20:00|22634.2|22609.2|22649.2|22629.2|22649.2|22629.2|22624.2|22604.2|30
1610479500000|2021-01-12 19:25:00|22644.2|22624.2|22639.2|22624.2|22649.2|22629.2|22639.2|22619.2|18
1610479800000|2021-01-12 19:30:00|22649.2|22634.2|22649.2|22634.2|22649.2|22634.2|22649.2|22634.2|6
1610480100000|2021-01-12 19:35:00|22644.2|22629.2|22644.2|22629.2|22644.2|22629.2|22644.2|22629.2|5
1610480400000|2021-01-12 19:40:00|22639.2|22624.2|22634.2|22619.2|22639.2|22624.2|22634.2|22619.2|2
1610480700000|2021-01-12 19:45:00|22629.2|22614.2|22639.2|22624.2|22639.2|22624.2|22624.2|22609.2|9
1610481000000|2021-01-12 19:50:00|22629.2|22614.2|22619.2|22604.2|22629.2|22614.2|22619.2|22604.2|8
1610481300000|2021-01-12 19:55:00|22634.2|22619.2|22634.2|22619.2|22634.2|22619.2|22634.2|22619.2|1
1610481600000|2021-01-12 20:00:00|22639.2|22624.2|22654.2|22639.2|22654.2|22639.2|22639.2|22624.2|7
1610481900000|2021-01-12 20:05:00|22649.2|22634.2|22644.2|22629.2|22649.2|22634.2|22639.2|22624.2|6
1610482200000|2021-01-12 20:10:00|22639.2|22624.2|22639.2|22624.2|22639.2|22624.2|22639.2|22624.2|6
1610482500000|2021-01-12 20:15:00|22634.2|22619.2|22639.2|22624.2|22639.2|22624.2|22634.2|22619.2|3
1610482800000|2021-01-12 20:20:00|22649.2|22634.2|22649.2|22634.2|22649.2|22634.2|22649.2|22634.2|5
1610483100000|2021-01-12 20:25:00|22644.2|22629.2|22639.2|22624.2|22644.2|22629.2|22639.2|22624.2|7
1610483400000|2021-01-12 20:30:00|22634.2|22619.2|22639.2|22624.2|22639.2|22624.2|22634.2|22619.2|2
1610483700000|2021-01-12 20:35:00|22634.2|22619.2|22634.2|22619.2|22634.2|22619.2|22634.2|22619.2|3
1610484000000|2021-01-12 20:40:00|22639.2|22624.2|22634.2|22619.2|22639.2|22624.2|22634.2|22619.2|9
1610484300000|2021-01-12 20:45:00|22639.2|22624.2|22644.2|22629.2|22644.2|22629.2|22624.2|22609.2|57
1610484600000|2021-01-12 20:50:00|22649.2|22634.2|22654.2|22639.2|22654.2|22639.2|22644.2|22629.2|9
1610484900000|2021-01-12 20:55:00|22649.2|22634.2|22654.2|22639.2|22659.2|22644.2|22649.2|22634.2|21
1610485200000|2021-01-12 21:00:00|22654|22614|22640.9|22600.9|22654|22614|22636|22596|0
1610485500000|2021-01-12 21:05:00|22640.8|22600.8|22647.2|22607.2|22647.2|22607.2|22636.6|22596.6|0
1610485800000|2021-01-12 21:10:00|22647.5|22607.5|22646.1|22606.1|22648.5|22608.5|22642.2|22602.2|0
1610486100000|2021-01-12 21:15:00|22646.3|22606.3|22645.2|22605.2|22646.3|22606.3|22643.7|22603.7|0
1610486400000|2021-01-12 21:20:00|22644.7|22604.7|22642.1|22602.1|22644.7|22604.7|22642.1|22602.1|0
1610486700000|2021-01-12 21:25:00|22643.1|22603.1|22644.2|22604.2|22644.2|22604.2|22642.1|22602.1|0
1610487000000|2021-01-12 21:30:00|22643.7|22603.7|22645.3|22605.3|22655.9|22615.9|22643.7|22603.7|0
1610487300000|2021-01-12 21:35:00|22645.5|22605.5|22657.2|22617.2|22657.2|22617.2|22641.5|22601.5|0
1610487600000|2021-01-12 21:40:00|22657.4|22617.4|22654.7|22614.7|22664|22624|22649.1|22609.1|0
1610487900000|2021-01-12 21:45:00|22654.9|22614.9|22652.1|22612.1|22657.2|22617.2|22650.3|22610.3|0
1610488200000|2021-01-12 21:50:00|22651.9|22611.9|22649.1|22609.1|22653.4|22613.4|22647.8|22607.8|0
1610488500000|2021-01-12 21:55:00|22648.9|22608.9|22639.4|22599.4|22648.9|22608.9|22633.6|22593.6|0
1610488800000|2021-01-12 22:00:00|22640.5|22600.5|22640.5|22600.5|22642|22602|22640.5|22600.5|0
1610489100000|2021-01-12 22:05:00|22641|22601|22643.1|22603.1|22643.1|22603.1|22640.5|22600.5|0
1610489400000|2021-01-12 22:10:00|22642.5|22602.5|22642|22602|22643.6|22603.6|22641.5|22601.5|0
1610489700000|2021-01-12 22:15:00|22641.5|22601.5|22642.5|22602.5|22644.1|22604.1|22639.4|22599.4|0
1610490000000|2021-01-12 22:20:00|22641.5|22601.5|22638.4|22598.4|22641.5|22601.5|22637.9|22597.9|0
1610490300000|2021-01-12 22:25:00|22638.9|22598.9|22639.9|22599.9|22639.9|22599.9|22638.4|22598.4|0
1610490600000|2021-01-12 22:30:00|22640.5|22600.5|22638.4|22598.4|22640.5|22600.5|22638.4|22598.4|0
1610490900000|2021-01-12 22:35:00|22639.9|22599.9|22639.4|22599.4|22640.5|22600.5|22638.4|22598.4|0
1610491200000|2021-01-12 22:40:00|22638.4|22598.4|22638.9|22598.9|22639.4|22599.4|22634.7|22594.7|0
1610491500000|2021-01-12 22:45:00|22637.9|22597.9|22640.4|22600.4|22640.4|22600.4|22636.3|22596.3|0
1610491800000|2021-01-12 22:50:00|22639.9|22599.9|22643.5|22603.5|22644.6|22604.6|22639.9|22599.9|0
1610492100000|2021-01-12 22:55:00|22643|22603|22643.5|22603.5|22644|22604|22640.9|22600.9|0
1610492400000|2021-01-12 23:00:00|22642.5|22602.5|22632.2|22592.2|22646|22606|22631.6|22591.6|0
1610492700000|2021-01-12 23:05:00|22632.1|22592.1|22636|22596|22639|22599|22630.9|22590.9|0
1610493000000|2021-01-12 23:10:00|22636.3|22596.3|22645.3|22605.3|22645.3|22605.3|22636.3|22596.3|0
1610493300000|2021-01-12 23:15:00|22645.4|22605.4|22656.6|22616.6|22660.3|22620.3|22644.1|22604.1|0
1610493600000|2021-01-12 23:20:00|22656.7|22616.7|22654.7|22614.7|22657.7|22617.7|22652.2|22612.2|0
1610493900000|2021-01-12 23:25:00|22654.9|22614.9|22659|22619|22660.3|22620.3|22652.2|22612.2|0
1610494200000|2021-01-12 23:30:00|22658.9|22618.9|22653.4|22613.4|22658.9|22618.9|22648.4|22608.4|0
1610494500000|2021-01-12 23:35:00|22653.3|22613.3|22650.9|22610.9|22653.4|22613.4|22648.4|22608.4|0
1610494800000|2021-01-12 23:40:00|22650.8|22610.8|22644.7|22604.7|22650.9|22610.9|22644.1|22604.1|0
1610495100000|2021-01-12 23:45:00|22644.8|22604.8|22652.2|22612.2|22654.7|22614.7|22644.8|22604.8|0
1610495400000|2021-01-12 23:50:00|22652.3|22612.3|22649.6|22609.6|22654.7|22614.7|22646.6|22606.6|0
1610495700000|2021-01-12 23:55:00|22650.1|22610.1|22661.5|22621.5|22662.8|22622.8|22650.1|22610.1|0
1610496000000|2021-01-13 00:00:00|22661.7|22621.7|22658.4|22618.4|22662.8|22622.8|22655.9|22615.9|0
1610496300000|2021-01-13 00:05:00|22658.5|22618.5|22657.7|22617.7|22661.5|22621.5|22657.7|22617.7|0
1610496600000|2021-01-13 00:10:00|22658|22618|22662.8|22622.8|22662.8|22622.8|22657.7|22617.7|0
1610496900000|2021-01-13 00:15:00|22662.6|22622.6|22652.3|22612.3|22662.8|22622.8|22633.1|22593.1|0
1610497200000|2021-01-13 00:20:00|22652.5|22612.5|22664.2|22624.2|22666.8|22626.8|22652.4|22612.4|0
1610497500000|2021-01-13 00:25:00|22663.1|22623.1|22650|22610|22667.2|22627.2|22649.9|22609.9|0
1610497800000|2021-01-13 00:30:00|22650.1|22610.1|22638.3|22598.3|22655.8|22615.8|22638.1|22598.1|0
1610498100000|2021-01-13 00:35:00|22638.1|22598.1|22632.1|22592.1|22643.7|22603.7|22631.8|22591.8|0
1610498400000|2021-01-13 00:40:00|22632|22592|22638.3|22598.3|22644|22604|22629.1|22589.1|0
1610498700000|2021-01-13 00:45:00|22638.4|22598.4|22638|22598|22644.5|22604.5|22632.4|22592.4|0
1610499000000|2021-01-13 00:50:00|22638.1|22598.1|22632.4|22592.4|22643.8|22603.8|22629.2|22589.2|0
1610499300000|2021-01-13 00:55:00|22632.3|22592.3|22626.1|22586.1|22632.4|22592.4|22620.3|22580.3|0
1610499600000|2021-01-13 01:00:00|22626|22586|22626.1|22586.1|22638|22598|22625.8|22585.8|0
1610499900000|2021-01-13 01:05:00|22626.3|22586.3|22620.4|22580.4|22626.3|22586.3|22620.4|22580.4|0
1610500200000|2021-01-13 01:10:00|22620.6|22580.6|22632.3|22592.3|22632.4|22592.4|22614.4|22574.4|0
1610500500000|2021-01-13 01:15:00|22632.4|22592.4|22620.7|22580.7|22632.4|22592.4|22620.6|22580.6|0
1610500800000|2021-01-13 01:20:00|22621.8|22581.8|22629.3|22589.3|22632.4|22592.4|22620.6|22580.6|0
1610501100000|2021-01-13 01:25:00|22629.4|22589.4|22638.3|22598.3|22638.4|22598.4|22620.9|22580.9|0
1610501400000|2021-01-13 01:30:00|22638.4|22598.4|22650.1|22610.1|22650.4|22610.4|22638.1|22598.1|0
1610501700000|2021-01-13 01:35:00|22647.3|22607.3|22638.1|22598.1|22650.3|22610.3|22632.4|22592.4|0
1610502000000|2021-01-13 01:40:00|22638|22598|22632.3|22592.3|22638|22598|22632.1|22592.1|0
1610502300000|2021-01-13 01:45:00|22632.4|22592.4|22638.3|22598.3|22644.1|22604.1|22632.3|22592.3|0
1610502600000|2021-01-13 01:50:00|22638.1|22598.1|22656.1|22616.1|22662.1|22622.1|22638.1|22598.1|0
1610502900000|2021-01-13 01:55:00|22656.2|22616.2|22662|22622|22667.7|22627.7|22656.1|22616.1|0
1610503200000|2021-01-13 02:00:00|22662.1|22622.1|22644.3|22604.3|22662.1|22622.1|22644.3|22604.3|0
1610503500000|2021-01-13 02:05:00|22644.4|22604.4|22650.9|22610.9|22650.9|22610.9|22644.3|22604.3|0
1610503800000|2021-01-13 02:10:00|22650.7|22610.7|22668.3|22628.3|22668.3|22628.3|22650.7|22610.7|0
1610504100000|2021-01-13 02:15:00|22668.1|22628.1|22656.7|22616.7|22668.4|22628.4|22656.7|22616.7|0
1610504400000|2021-01-13 02:20:00|22656.6|22616.6|22659.3|22619.3|22668.3|22628.3|22656.1|22616.1|0
1610504700000|2021-01-13 02:25:00|22658.3|22618.3|22669.2|22629.2|22669.2|22629.2|22656.4|22616.4|0
1610505000000|2021-01-13 02:30:00|22669|22629|22663|22623|22669.2|22629.2|22657.2|22617.2|0
1610505300000|2021-01-13 02:35:00|22663.2|22623.2|22657.3|22617.3|22663.2|22623.2|22657|22617|0
1610505600000|2021-01-13 02:40:00|22657.4|22617.4|22657.2|22617.2|22662.9|22622.9|22651.2|22611.2|0
1610505900000|2021-01-13 02:45:00|22657.3|22617.3|22657.1|22617.1|22663.1|22623.1|22657.1|22617.1|0
1610506200000|2021-01-13 02:50:00|22656.9|22616.9|22651.2|22611.2|22657.1|22617.1|22650.9|22610.9|0
1610506500000|2021-01-13 02:55:00|22651.1|22611.1|22651.1|22611.1|22653.8|22613.8|22645.2|22605.2|0
1610506800000|2021-01-13 03:00:00|22652.1|22612.1|22656.9|22616.9|22662.6|22622.6|22650.9|22610.9|0
1610507100000|2021-01-13 03:05:00|22657|22617|22663.1|22623.1|22663.1|22623.1|22656.9|22616.9|0
1610507400000|2021-01-13 03:10:00|22662.9|22622.9|22668.5|22628.5|22668.8|22628.8|22656.9|22616.9|0
1610507700000|2021-01-13 03:15:00|22668.6|22628.6|22668.8|22628.8|22668.8|22628.8|22662.8|22622.8|0
1610508000000|2021-01-13 03:20:00|22668.7|22628.7|22666|22626|22668.9|22628.9|22662.8|22622.8|0
1610508300000|2021-01-13 03:25:00|22664.9|22624.9|22660.6|22620.6|22666.3|22626.3|22657.8|22617.8|0
1610508600000|2021-01-13 03:30:00|22661.6|22621.6|22666.7|22626.7|22669.5|22629.5|22661.6|22621.6|0
1610508900000|2021-01-13 03:35:00|22667.8|22627.8|22670.6|22630.6|22676.2|22636.2|22667.8|22627.8|0
1610509200000|2021-01-13 03:40:00|22671.7|22631.7|22676.3|22636.3|22676.6|22636.6|22670.3|22630.3|0
1610509500000|2021-01-13 03:45:00|22676.2|22636.2|22676|22636|22682|22642|22670.3|22630.3|0
1610509800000|2021-01-13 03:50:00|22676.2|22636.2|22681.9|22641.9|22682.3|22642.3|22676|22636|0
1610510100000|2021-01-13 03:55:00|22682|22642|22690.7|22650.7|22693.6|22653.6|22682|22642|0
1610510400000|2021-01-13 04:00:00|22689.6|22649.6|22676.5|22636.5|22689.6|22649.6|22676.5|22636.5|0
1610510700000|2021-01-13 04:05:00|22676.6|22636.6|22676.5|22636.5|22682.5|22642.5|22676.2|22636.2|0
1610511000000|2021-01-13 04:10:00|22676.4|22636.4|22675.9|22635.9|22679|22639|22675.9|22635.9|0
1610511300000|2021-01-13 04:15:00|22676|22636|22681.6|22641.6|22687.3|22647.3|22675.9|22635.9|0
1610511600000|2021-01-13 04:20:00|22681.7|22641.7|22678.4|22638.4|22681.7|22641.7|22675.6|22635.6|0
1610511900000|2021-01-13 04:25:00|22679.4|22639.4|22669.6|22629.6|22681.1|22641.1|22669.4|22629.4|0
1610512200000|2021-01-13 04:30:00|22670.6|22630.6|22669.6|22629.6|22681.1|22641.1|22669.6|22629.6|0
1610512500000|2021-01-13 04:35:00|22671.7|22631.7|22681.3|22641.3|22681.3|22641.3|22671.7|22631.7|0
1610512800000|2021-01-13 04:40:00|22681.4|22641.4|22681.6|22641.6|22681.6|22641.6|22681.3|22641.3|0
1610513100000|2021-01-13 04:45:00|22681.4|22641.4|22681.4|22641.4|22681.6|22641.6|22681.3|22641.3|0
1610513400000|2021-01-13 04:50:00|22681.3|22641.3|22675.4|22635.4|22681.3|22641.3|22675.4|22635.4|0
1610513700000|2021-01-13 04:55:00|22675.5|22635.5|22675.1|22635.1|22675.6|22635.6|22675|22635|0
1610514000000|2021-01-13 05:00:00|22675.3|22635.3|22660.7|22620.7|22675.3|22635.3|22657.7|22617.7|0
1610514300000|2021-01-13 05:05:00|22660.6|22620.6|22672.4|22632.4|22675.1|22635.1|22657.9|22617.9|0
1610514600000|2021-01-13 05:10:00|22673.4|22633.4|22672.4|22632.4|22675.3|22635.3|22669.3|22629.3|0
1610514900000|2021-01-13 05:15:00|22673.4|22633.4|22663.4|22623.4|22675.1|22635.1|22663.4|22623.4|0
1610515200000|2021-01-13 05:20:00|22663.6|22623.6|22663.3|22623.3|22669.1|22629.1|22663|22623|0
1610515500000|2021-01-13 05:25:00|22663.1|22623.1|22651.1|22611.1|22663.3|22623.3|22651.1|22611.1|0
1610515800000|2021-01-13 05:30:00|22651|22611|22650.8|22610.8|22651.1|22611.1|22645.1|22605.1|0
1610516100000|2021-01-13 05:35:00|22651|22611|22651|22611|22653.9|22613.9|22651|22611|0
1610516400000|2021-01-13 05:40:00|22650.9|22610.9|22639.1|22599.1|22651|22611|22639.1|22599.1|0
1610516700000|2021-01-13 05:45:00|22640.2|22600.2|22645.1|22605.1|22645.1|22605.1|22639.1|22599.1|0
1610517000000|2021-01-13 05:50:00|22645.3|22605.3|22651.2|22611.2|22651.6|22611.6|22645.3|22605.3|0
1610517300000|2021-01-13 05:55:00|22651.1|22611.1|22653.9|22613.9|22656.9|22616.9|22651|22611|0
1610517600000|2021-01-13 06:00:00|22652.9|22612.9|22663|22623|22663.1|22623.1|22651.1|22611.1|0
1610517900000|2021-01-13 06:05:00|22663.1|22623.1|22651.6|22611.6|22663.1|22623.1|22651.6|22611.6|0
1610518200000|2021-01-13 06:10:00|22651.5|22611.5|22654.1|22614.1|22659.8|22619.8|22651.3|22611.3|0
1610518500000|2021-01-13 06:15:00|22654|22614|22660.4|22620.4|22660.4|22620.4|22654|22614|0
1610518800000|2021-01-13 06:20:00|22660.3|22620.3|22660.4|22620.4|22660.4|22620.4|22649|22609|0
1610519100000|2021-01-13 06:25:00|22660.2|22620.2|22654.5|22614.5|22660.8|22620.8|22654.4|22614.4|0
1610519400000|2021-01-13 06:30:00|22654.4|22614.4|22642.5|22602.5|22654.5|22614.5|22642.5|22602.5|0
1610519700000|2021-01-13 06:35:00|22642.4|22602.4|22647.4|22607.4|22648.5|22608.5|22642.4|22602.4|0
1610520000000|2021-01-13 06:40:00|22647.5|22607.5|22647.4|22607.4|22647.5|22607.5|22647.1|22607.1|0
1610520300000|2021-01-13 06:45:00|22647.5|22607.5|22676.3|22636.3|22676.5|22636.5|22647.4|22607.4|0
1610520600000|2021-01-13 06:50:00|22676.4|22636.4|22675.9|22635.9|22682|22642|22675.9|22635.9|0
1610520900000|2021-01-13 06:55:00|22676|22636|22671.1|22631.1|22676.8|22636.8|22670.9|22630.9|0
1610521200000|2021-01-13 07:00:00|22671.2|22631.2|22674.2|22659.2|22679.2|22664.2|22662.8|22622.8|8
1610521500000|2021-01-13 07:05:00|22664.2|22649.2|22659.2|22644.2|22664.2|22649.2|22659.2|22644.2|5
1610521800000|2021-01-13 07:10:00|22654.2|22639.2|22664.2|22649.2|22664.2|22649.2|22649.2|22634.2|9
1610522100000|2021-01-13 07:15:00|||||||||2
1610522400000|2021-01-13 07:20:00|22659.2|22644.2|22654.2|22639.2|22659.2|22644.2|22654.2|22639.2|6
1610522700000|2021-01-13 07:25:00|22649.2|22634.2|22644.2|22629.2|22649.2|22634.2|22639.2|22624.2|23
1610523000000|2021-01-13 07:30:00|22649.2|22634.2|22659.2|22644.2|22659.2|22644.2|22649.2|22634.2|6
1610523300000|2021-01-13 07:35:00|22654.2|22639.2|22654.2|22639.2|22654.2|22639.2|22654.2|22639.2|21
1610523600000|2021-01-13 07:40:00|22649.2|22634.2|22634.2|22619.2|22649.2|22634.2|22629.2|22614.2|30
1610523900000|2021-01-13 07:45:00|22639.2|22624.2|22644.2|22629.2|22644.2|22629.2|22634.2|22619.2|9
1610524200000|2021-01-13 07:50:00|22639.2|22624.2|22644.2|22629.2|22649.2|22634.2|22639.2|22624.2|25
1610524500000|2021-01-13 07:55:00|22649.2|22634.2|22649.2|22634.2|22654.2|22639.2|22639.2|22624.2|64
1610524800000|2021-01-13 08:00:00|22659.2|22644.2|22629.2|22614.2|22669.2|22654.2|22609.2|22594.2|580
1610525100000|2021-01-13 08:05:00|22634.2|22619.2|22639.2|22624.2|22649.2|22634.2|22604.2|22589.2|274
1610525400000|2021-01-13 08:10:00|22634.2|22619.2|22674.2|22659.2|22674.2|22659.2|22634.2|22619.2|206
1610525700000|2021-01-13 08:15:00|22669.2|22654.2|22679.2|22664.2|22689.2|22674.2|22664.2|22649.2|184
1610526000000|2021-01-13 08:20:00|22674.2|22659.2|22644.2|22629.2|22674.2|22659.2|22639.2|22624.2|195
1610526300000|2021-01-13 08:25:00|22639.2|22624.2|22619.2|22604.2|22644.2|22629.2|22599.2|22584.2|202
1610526600000|2021-01-13 08:30:00|22624.2|22609.2|22604.2|22589.2|22624.2|22609.2|22599.2|22584.2|195
1610526900000|2021-01-13 08:35:00|22609.2|22594.2|22634.2|22619.2|22639.2|22624.2|22609.2|22594.2|172
1610527200000|2021-01-13 08:40:00|22632|22617|22637|22622|22637|22622|22607|22592|147
1610527500000|2021-01-13 08:45:00|22632|22617|22622|22607|22647|22632|22622|22607|113
1610527800000|2021-01-13 08:50:00|22627|22612|22632|22617|22637|22622|22612|22597|85
1610528100000|2021-01-13 08:55:00|22627|22612|22612|22597|22632|22617|22612|22597|93
1610528400000|2021-01-13 09:00:00|22617|22602|22612|22597|22622|22607|22607|22592|81
1610528700000|2021-01-13 09:05:00|22617|22602|22622|22607|22632|22617|22617|22602|47
1610529000000|2021-01-13 09:10:00|22627|22612|22637|22622|22647|22632|22622|22607|65
1610529300000|2021-01-13 09:15:00|22642|22627|22692|22677|22692|22677|22642|22627|125
1610529600000|2021-01-13 09:20:00|22687|22672|22682|22667|22702|22687|22682|22667|120
1610529900000|2021-01-13 09:25:00|22687|22672|22682|22667|22687|22672|22672|22657|60
1610530200000|2021-01-13 09:30:00|22687|22672|22697|22682|22697|22682|22682|22667|85
1610530500000|2021-01-13 09:35:00|22702|22687|22707|22692|22712|22697|22702|22687|163
1610530800000|2021-01-13 09:40:00|22702|22687|22697|22682|22702|22687|22687|22672|63
1610531100000|2021-01-13 09:45:00|22702|22687|22682|22667|22702|22687|22682|22667|79
1610531400000|2021-01-13 09:50:00|22687|22672|22687|22672|22697|22682|22677|22662|119
1610531700000|2021-01-13 09:55:00|22692|22677|22677|22662|22697|22682|22672|22657|104
1610532000000|2021-01-13 10:00:00|22682|22667|22692|22677|22692|22677|22682|22667|76
1610532300000|2021-01-13 10:05:00|22687|22672|22672|22657|22687|22672|22672|22657|54
1610532600000|2021-01-13 10:10:00|22677|22662|22667|22652|22677|22662|22657|22642|86
1610532900000|2021-01-13 10:15:00|22672|22657|22662|22647|22672|22657|22657|22642|69
1610533200000|2021-01-13 10:20:00|22657|22642|22652|22637|22657|22642|22647|22632|102
1610533500000|2021-01-13 10:25:00|22647|22632|22632|22617|22652|22637|22622|22607|95
1610533800000|2021-01-13 10:30:00|22637|22622|22607|22592|22637|22622|22597|22582|151
1610534100000|2021-01-13 10:35:00|22602|22587|22587|22572|22607|22592|22582|22567|155
1610534400000|2021-01-13 10:40:00|22582|22567|22612|22597|22617|22602|22582|22567|133
1610534700000|2021-01-13 10:45:00|22607|22592|22627|22612|22627|22612|22607|22592|116
1610535000000|2021-01-13 10:50:00|22632|22617|22647|22632|22657|22642|22632|22617|93
1610535300000|2021-01-13 10:55:00|22652|22637|22652|22637|22657|22642|22647|22632|50
1610535600000|2021-01-13 11:00:00|22647|22632|22662|22647|22667|22652|22647|22632|97
1610535900000|2021-01-13 11:05:00|22672|22657|22677|22662|22682|22667|22662|22647|80
1610536200000|2021-01-13 11:10:00|22682|22667|22692|22677|22692|22677|22677|22662|52
1610536500000|2021-01-13 11:15:00|22697|22682|22697|22682|22702|22687|22697|22682|100
1610536800000|2021-01-13 11:20:00|22702|22687|22682|22667|22702|22687|22672|22657|90
1610537100000|2021-01-13 11:25:00|22677|22662|22657|22642|22677|22662|22647|22632|61
1610537400000|2021-01-13 11:30:00|22652|22637|22652|22637|22652|22637|22642|22627|66
1610537700000|2021-01-13 11:35:00|22647|22632|22647|22632|22652|22637|22642|22627|45
1610538000000|2021-01-13 11:40:00|22642|22627|22657|22642|22662|22647|22642|22627|57
1610538300000|2021-01-13 11:45:00|22662|22647|22657|22642|22667|22652|22657|22642|98
1610538600000|2021-01-13 11:50:00|22662|22647|22672|22657|22682|22667|22662|22647|44
1610538900000|2021-01-13 11:55:00|22667|22652|22667|22652|22677|22662|22662|22647|42
1610539200000|2021-01-13 12:00:00|22672|22657|22637|22622|22672|22657|22632|22617|118
1610539500000|2021-01-13 12:05:00|22632|22617|22627|22612|22642|22627|22622|22607|92
1610539800000|2021-01-13 12:10:00|22622|22607|22627|22612|22642|22627|22622|22607|78
1610540100000|2021-01-13 12:15:00|22622|22607|22622|22607|22627|22612|22612|22597|41
1610540400000|2021-01-13 12:20:00|22627|22612|22627|22612|22627|22612|22617|22602|95
1610540700000|2021-01-13 12:25:00|22622|22607|22627|22612|22632|22617|22612|22597|124
1610541000000|2021-01-13 12:30:00|22632|22617|22612|22597|22632|22617|22607|22592|79
1610541300000|2021-01-13 12:35:00|22607|22592|22607|22592|22612|22597|22607|22592|44
1610541600000|2021-01-13 12:40:00|22607.6|22592.6|22622.6|22607.6|22622.6|22607.6|22607.6|22592.6|49
1610541900000|2021-01-13 12:45:00|22617.6|22602.6|22632.6|22617.6|22632.6|22617.6|22617.6|22602.6|26
1610542200000|2021-01-13 12:50:00|22637.6|22622.6|22637.6|22622.6|22642.6|22627.6|22627.6|22612.6|77
1610542500000|2021-01-13 12:55:00|22632.6|22617.6|22632.6|22617.6|22637.6|22622.6|22627.6|22612.6|70
1610542800000|2021-01-13 13:00:00|22627.6|22612.6|22652.6|22637.6|22652.6|22637.6|22627.6|22612.6|50
1610543100000|2021-01-13 13:05:00|22642.6|22627.6|22657.6|22642.6|22657.6|22642.6|22637.6|22622.6|79
1610543400000|2021-01-13 13:10:00|22662.6|22647.6|22667.6|22652.6|22667.6|22652.6|22652.6|22637.6|113
1610543700000|2021-01-13 13:15:00|22672.6|22657.6|22687.6|22672.6|22692.6|22677.6|22672.6|22657.6|100
1610544000000|2021-01-13 13:20:00|22682.6|22667.6|22697.6|22682.6|22697.6|22682.6|22677.6|22662.6|87
1610544300000|2021-01-13 13:25:00|22692.6|22677.6|22702.6|22687.6|22702.6|22687.6|22692.6|22677.6|45
1610544600000|2021-01-13 13:30:00|22707.6|22692.6|22712.6|22697.6|22712.6|22697.6|22707.6|22692.6|95
1610544900000|2021-01-13 13:35:00|22717.6|22702.6|22717.6|22702.6|22717.6|22702.6|22712.6|22697.6|154
1610545200000|2021-01-13 13:40:00|22712.6|22697.6|22732.6|22717.6|22742.6|22727.6|22707.6|22692.6|197
1610545500000|2021-01-13 13:45:00|22737.6|22722.6|22737.6|22722.6|22737.6|22722.6|22722.6|22707.6|110
1610545800000|2021-01-13 13:50:00|22742.6|22727.6|22737.6|22722.6|22752.6|22737.6|22737.6|22722.6|113
1610546100000|2021-01-13 13:55:00|22742.6|22727.6|22742.6|22727.6|22752.6|22737.6|22737.6|22722.6|154
1610546400000|2021-01-13 14:00:00|22737.6|22722.6|22752.6|22737.6|22762.6|22747.6|22737.6|22722.6|90
1610546700000|2021-01-13 14:05:00|22757.6|22742.6|22747.6|22732.6|22757.6|22742.6|22747.6|22732.6|98
1610547000000|2021-01-13 14:10:00|22752.6|22737.6|22737.6|22722.6|22752.6|22737.6|22737.6|22722.6|54
1610547300000|2021-01-13 14:15:00|22732.6|22717.6|22727.6|22712.6|22732.6|22717.6|22722.6|22707.6|65
1610547600000|2021-01-13 14:20:00|22732.6|22717.6|22722.6|22707.6|22732.6|22717.6|22722.6|22707.6|53
1610547900000|2021-01-13 14:25:00|22727.6|22712.6|22742.6|22727.6|22742.6|22727.6|22727.6|22712.6|78
1610548200000|2021-01-13 14:30:00|22747.6|22732.6|22742.6|22727.6|22762.6|22747.6|22737.6|22722.6|124
1610548500000|2021-01-13 14:35:00|22737.6|22722.6|22742.6|22727.6|22747.6|22732.6|22732.6|22717.6|237
1610548800000|2021-01-13 14:40:00|22747.6|22732.6|22727.6|22712.6|22757.6|22742.6|22722.6|22707.6|138
1610549100000|2021-01-13 14:45:00|22732.6|22717.6|22732.6|22717.6|22737.6|22722.6|22727.6|22712.6|87
1610549400000|2021-01-13 14:50:00|22737.6|22722.6|22727.6|22712.6|22737.6|22722.6|22727.6|22712.6|235
1610549700000|2021-01-13 14:55:00|22732.6|22717.6|22742.6|22727.6|22747.6|22732.6|22732.6|22717.6|44
1610550000000|2021-01-13 15:00:00|22747.6|22732.6|22722.6|22707.6|22757.6|22742.6|22722.6|22707.6|114
1610550300000|2021-01-13 15:05:00|22717.6|22702.6|22777.6|22762.6|22777.6|22762.6|22717.6|22702.6|169
1610550600000|2021-01-13 15:10:00|22775.7|22760.7|22790.7|22775.7|22795.7|22780.7|22775.7|22760.7|209
1610550900000|2021-01-13 15:15:00|22795.7|22780.7|22805.7|22790.7|22810.7|22795.7|22790.7|22775.7|184
1610551200000|2021-01-13 15:20:00|22800.7|22785.7|22805.7|22790.7|22810.7|22795.7|22795.7|22780.7|111
1610551500000|2021-01-13 15:25:00|22810.7|22795.7|22810.7|22795.7|22825.7|22810.7|22805.7|22790.7|217
1610551800000|2021-01-13 15:30:00|22805.7|22790.7|22795.7|22780.7|22805.7|22790.7|22785.7|22770.7|102
1610552100000|2021-01-13 15:35:00|22790.7|22775.7|22795.7|22780.7|22800.7|22785.7|22780.7|22765.7|185
1610552400000|2021-01-13 15:40:00|22790.7|22775.7|22770.7|22755.7|22790.7|22775.7|22770.7|22755.7|97
1610552700000|2021-01-13 15:45:00|22775.7|22760.7|22765.7|22750.7|22780.7|22765.7|22760.7|22745.7|101
1610553000000|2021-01-13 15:50:00|22770.7|22755.7|22780.7|22765.7|22780.7|22765.7|22765.7|22750.7|79
1610553300000|2021-01-13 15:55:00|22775.7|22760.7|22785.7|22770.7|22785.7|22770.7|22775.7|22760.7|58
1610553600000|2021-01-13 16:00:00|22780.7|22765.7|22765.7|22750.7|22785.7|22770.7|22760.7|22745.7|140
1610553900000|2021-01-13 16:05:00|22770.7|22755.7|22775.7|22760.7|22775.7|22760.7|22765.7|22750.7|44
1610554200000|2021-01-13 16:10:00|22770.7|22755.7|22770.7|22755.7|22770.7|22755.7|22760.7|22745.7|129
1610554500000|2021-01-13 16:15:00|22765.7|22750.7|22765.7|22750.7|22775.7|22760.7|22760.7|22745.7|97
1610554800000|2021-01-13 16:20:00|22760.7|22745.7|22765.7|22750.7|22770.7|22755.7|22760.7|22745.7|99
1610555100000|2021-01-13 16:25:00|22760.7|22745.7|22755.7|22740.7|22765.7|22750.7|22750.7|22735.7|265
1610555400000|2021-01-13 16:30:00|22620.6|22605.6|22630.6|22615.6|22630.6|22615.6|22605.6|22590.6|320
1610555700000|2021-01-13 16:35:00|22620.6|22605.6|22635.6|22620.6|22635.6|22620.6|22615.6|22600.6|98
1610556000000|2021-01-13 16:40:00|22640.6|22625.6|22655.6|22640.6|22655.6|22640.6|22640.6|22625.6|55
1610556300000|2021-01-13 16:45:00|22650.6|22635.6|22645.6|22630.6|22650.6|22635.6|22645.6|22630.6|319
1610556600000|2021-01-13 16:50:00|22655.6|22635.6|22650.6|22630.6|22655.6|22635.6|22645.6|22625.6|26
1610556900000|2021-01-13 16:55:00|22645.6|22625.6|22650.6|22625.6|22655.6|22635.6|22640.6|22620.6|49
1610557200000|2021-01-13 17:00:00|22645.6|22630.6|22640.6|22615.6|22650.6|22630.6|22640.6|22615.6|6
1610557500000|2021-01-13 17:05:00|22635.6|22620.6|22635.6|22615.6|22635.6|22620.6|22635.6|22615.6|4
1610557800000|2021-01-13 17:10:00|22630.6|22610.6|22625.6|22605.6|22635.6|22615.6|22625.6|22605.6|32
1610558100000|2021-01-13 17:15:00|22630.6|22600.6|22580.6|22560.6|22630.6|22605.6|22570.6|22545.6|284
1610558400000|2021-01-13 17:20:00|22585.6|22565.6|22565.6|22540.6|22595.6|22570.6|22545.6|22525.6|160
1610558700000|2021-01-13 17:25:00|22555.6|22535.6|22565.6|22545.6|22595.6|22570.6|22540.6|22520.6|163
1610559000000|2021-01-13 17:30:00|22570.6|22550.6|22570.6|22550.6|22580.6|22560.6|22565.6|22545.6|100
1610559300000|2021-01-13 17:35:00|22565.6|22545.6|22555.6|22535.6|22565.6|22545.6|22550.6|22530.6|66
1610559600000|2021-01-13 17:40:00|22560.6|22540.6|22580.6|22560.6|22585.6|22565.6|22560.6|22535.6|42
1610559900000|2021-01-13 17:45:00|22585.6|22565.6|22590.6|22570.6|22595.6|22575.6|22565.6|22545.6|142
1610560200000|2021-01-13 17:50:00|22580.6|22565.6|22585.6|22560.6|22590.6|22570.6|22560.6|22545.6|234
1610560500000|2021-01-13 17:55:00|22580.6|22565.6|22580.6|22560.6|22585.6|22565.6|22575.6|22555.6|22
1610560800000|2021-01-13 18:00:00|22575.6|22555.6|22590.6|22565.6|22590.6|22570.6|22575.6|22555.6|27
1610561100000|2021-01-13 18:05:00|22585.6|22570.6|22590.6|22570.6|22595.6|22570.6|22585.6|22565.6|15
1610561400000|2021-01-13 18:10:00|22595.6|22575.6|22600.6|22580.6|22600.6|22580.6|22585.6|22565.6|30
1610561700000|2021-01-13 18:15:00|22605.6||22600.6||22605.6||22600.6||15
1610562000000|2021-01-13 18:20:00|22605.6|22575.6|22595.6|22575.6|22605.6|22580.6|22595.6|22570.6|12
1610562300000|2021-01-13 18:25:00|22590.6|22570.6|22595.6|22575.6|22595.6|22575.6|22590.6|22570.6|3
1610562600000|2021-01-13 18:30:00|22590.6|22570.6|22590.6|22570.6|22595.6|22570.6|22585.6|22565.6|6
1610562900000|2021-01-13 18:35:00|22595.6||22590.6||22595.6||22590.6||1
1610563200000|2021-01-13 18:40:00|22585.6|22565.6|22585.6|22560.6|22585.6|22565.6|22580.6|22560.6|5
1610563500000|2021-01-13 18:45:00|22580.6|22565.6|22585.6|22560.6|22585.6|22565.6|22580.6|22560.6|0
1610563800000|2021-01-13 18:50:00|22580.6|22565.6|22590.6|22565.6|22590.6|22570.6|22580.6|22560.6|6
1610564100000|2021-01-13 18:55:00|22595.6|22570.6|22590.6|22570.6|22595.6|22570.6|22590.6|22565.6|1
1610564400000|2021-01-13 19:00:00|22595.6|22575.6|22610.6|22590.6|22610.6|22590.6|22580.6|22560.6|63
1610564700000|2021-01-13 19:05:00|22605.6|22585.6|22605.6|22585.6|22610.6|22590.6|22600.6|22580.6|8
1610565000000|2021-01-13 19:10:00|22600.6|22580.6|22605.6|22585.6|22605.6|22585.6|22600.6|22580.6|4
1610565300000|2021-01-13 19:15:00|22600.6|22580.6|22605.6|22580.6|22605.6|22585.6|22600.6|22580.6|5
1610565600000|2021-01-13 19:20:00|22600.6|22575.6|22575.6|22555.6|22600.6|22575.6|22575.6|22550.6|46
1610565900000|2021-01-13 19:25:00|22580.6|22560.6|22600.6|22585.6|22600.6|22585.6|22580.6|22560.6|23
1610566200000|2021-01-13 19:30:00|22605.6|22590.6|22615.6|22600.6|22615.6|22600.6|22600.6|22585.6|22
1610566500000|2021-01-13 19:35:00|22610.6|22595.6|22615.6|22600.6|22615.6|22600.6|22605.6|22590.6|23
1610566800000|2021-01-13 19:40:00|22620.6|22605.6|22600.6|22585.6|22620.6|22605.6|22600.6|22585.6|13
1610567100000|2021-01-13 19:45:00|22595.6|22580.6|22600.6|22585.6|22600.6|22585.6|22595.6|22580.6|3
1610567400000|2021-01-13 19:50:00|22605.6|22590.6|22605.6|22590.6|22605.6|22590.6|22605.6|22590.6|3
1610567700000|2021-01-13 19:55:00|22595.6|22580.6|22605.6|22590.6|22605.6|22590.6|22595.6|22580.6|11
1610568000000|2021-01-13 20:00:00|22600.6|22585.6|22600.6|22585.6|22600.6|22585.6|22600.6|22585.6|3
1610568300000|2021-01-13 20:05:00|22595.6|22580.6|22585.6|22570.6|22595.6|22580.6|22585.6|22570.6|5
1610568600000|2021-01-13 20:10:00|22580.6|22565.6|22585.6|22570.6|22590.6|22575.6|22580.6|22565.6|13
1610568900000|2021-01-13 20:15:00|22590.6|22575.6|22585.6|22570.6|22590.6|22575.6|22585.6|22570.6|3
1610569500000|2021-01-13 20:25:00|22580.6|22565.6|22570.6|22555.6|22580.6|22565.6|22570.6|22555.6|15
1610569800000|2021-01-13 20:30:00|22575.6|22560.6|22585.6|22570.6|22585.6|22570.6|22575.6|22560.6|7
1610570100000|2021-01-13 20:35:00|22590.6|22575.6|22585.6|22570.6|22590.6|22575.6|22580.6|22565.6|23
1610570400000|2021-01-13 20:40:00|22595.6|22580.6|22595.6|22580.6|22595.6|22580.6|22595.6|22580.6|2
1610570700000|2021-01-13 20:45:00|22600.6|22585.6|22600.6|22585.6|22600.6|22585.6|22600.6|22585.6|9
1610571000000|2021-01-13 20:50:00|22595.6|22580.6|22590.6|22575.6|22595.6|22580.6|22590.6|22575.6|8
1610571300000|2021-01-13 20:55:00|22595.6|22580.6|22605.6|22590.6|22605.6|22590.6|22580.6|22565.6|38
1610571600000|2021-01-13 21:00:00|22616.3|22576.3|22630.6|22590.6|22630.6|22590.6|22610.2|22570.2|0
1610571900000|2021-01-13 21:05:00|22630.3|22590.3|22626.2|22586.2|22633.1|22593.1|22622.4|22582.4|0
1610572200000|2021-01-13 21:10:00|22626|22586|22629|22589|22637.7|22597.7|22623.7|22583.7|0
1610572500000|2021-01-13 21:15:00|22629.5|22589.5|22623.9|22583.9|22629.5|22589.5|22623.9|22583.9|0
1610572800000|2021-01-13 21:20:00|22623.4|22583.4|22624.4|22584.4|22626.5|22586.5|22622.9|22582.9|0
1610573100000|2021-01-13 21:25:00|22622.9|22582.9|22625|22585|22625|22585|22622.9|22582.9|0
1610573400000|2021-01-13 21:30:00|22624.5|22584.5|22631.7|22591.7|22633.6|22593.6|22621.7|22581.7|0
1610573700000|2021-01-13 21:35:00|22631.4|22591.4|22627.9|22587.9|22631.4|22591.4|22626.6|22586.6|0
1610574000000|2021-01-13 21:40:00|22628.1|22588.1|22622.3|22582.3|22629.1|22589.1|22619.7|22579.7|0
1610574300000|2021-01-13 21:45:00|22622.1|22582.1|22629.1|22589.1|22629.1|22589.1|22618.5|22578.5|0
1610574600000|2021-01-13 21:50:00|22628.9|22588.9|22624.1|22584.1|22629.1|22589.1|22624.1|22584.1|0
1610574900000|2021-01-13 21:55:00|22623.8|22583.8|22625.1|22585.1|22629.1|22589.1|22622.3|22582.3|0
1610575200000|2021-01-13 22:00:00|22625.6|22585.6|22632.9|22592.9|22635.5|22595.5|22624.6|22584.6|0
1610575500000|2021-01-13 22:05:00|22633.5|22593.5|22640.2|22600.2|22641.3|22601.3|22631.4|22591.4|0
1610575800000|2021-01-13 22:10:00|22637.6|22597.6|22640.8|22600.8|22642.3|22602.3|22637.1|22597.1|0
1610576100000|2021-01-13 22:15:00|22640.2|22600.2|22641.8|22601.8|22641.8|22601.8|22640.2|22600.2|0
1610576400000|2021-01-13 22:20:00|22642.3|22602.3|22643.9|22603.9|22643.9|22603.9|22642.3|22602.3|0
1610576700000|2021-01-13 22:25:00|22644.4|22604.4|22644.4|22604.4|22644.9|22604.9|22642.8|22602.8|0
1610577000000|2021-01-13 22:30:00|22643.9|22603.9|22642.8|22602.8|22643.9|22603.9|22641.8|22601.8|0
1610577300000|2021-01-13 22:35:00|22643.4|22603.4|22638.7|22598.7|22643.4|22603.4|22638.1|22598.1|0
1610577600000|2021-01-13 22:40:00|22637.1|22597.1|22637.6|22597.6|22638.7|22598.7|22637.1|22597.1|0
1610577900000|2021-01-13 22:45:00|22638.1|22598.1|22638.1|22598.1|22638.1|22598.1|22638.1|22598.1|0
1610578200000|2021-01-13 22:50:00|22637.6|22597.6|22636.6|22596.6|22638.1|22598.1|22636.1|22596.1|0
1610578500000|2021-01-13 22:55:00|22636.1|22596.1|22639.7|22599.7|22640.8|22600.8|22636.1|22596.1|0
1610578800000|2021-01-13 23:00:00|22642.4|22602.4|22630.8|22590.8|22642.4|22602.4|22627.9|22587.9|0
1610579100000|2021-01-13 23:05:00|22630.9|22590.9|22638.9|22598.9|22638.9|22598.9|22630.8|22590.8|0
1610579400000|2021-01-13 23:10:00|22639.2|22599.2|22651.6|22611.6|22658|22618|22638.9|22598.9|0
1610579700000|2021-01-13 23:15:00|22651.4|22611.4|22643.9|22603.9|22651.6|22611.6|22643.9|22603.9|0
1610580000000|2021-01-13 23:20:00|22643.7|22603.7|22640.2|22600.2|22644.5|22604.5|22639.6|22599.6|0
1610580300000|2021-01-13 23:25:00|22640.3|22600.3|22637|22597|22643.9|22603.9|22637|22597|0
1610580600000|2021-01-13 23:30:00|22637.1|22597.1|22637.7|22597.7|22639.6|22599.6|22634.5|22594.5|0
1610580900000|2021-01-13 23:35:00|22637.5|22597.5|22638.9|22598.9|22643.9|22603.9|22637|22597|0
1610581200000|2021-01-13 23:40:00|22638.8|22598.8|22638.3|22598.3|22640.8|22600.8|22628.9|22588.9|0
1610581500000|2021-01-13 23:45:00|22638.1|22598.1|22628.9|22588.9|22638.3|22598.3|22628.9|22588.9|0
1610581800000|2021-01-13 23:50:00|22628.8|22588.8|22629.4|22589.4|22635.8|22595.8|22628.3|22588.3|0
1610582100000|2021-01-13 23:55:00|22629.5|22589.5|22629.4|22589.4|22632.6|22592.6|22628.8|22588.8|0
1610582400000|2021-01-14 00:00:00|22629.3|22589.3|22636.9|22596.9|22640|22600|22622.5|22582.5|0
1610582700000|2021-01-14 00:05:00|22636.8|22596.8|22644.4|22604.4|22645.6|22605.6|22630.7|22590.7|0
1610583000000|2021-01-14 00:10:00|22644.6|22604.6|22641.3|22601.3|22649.4|22609.4|22640|22600|0
1610583300000|2021-01-14 00:15:00|22641.2|22601.2|22663|22623|22679.1|22639.1|22640.7|22600.7|0
1610583600000|2021-01-14 00:20:00|22662|22622|22651.6|22611.6|22662.9|22622.9|22645.5|22605.5|0
1610583900000|2021-01-14 00:25:00|22651.7|22611.7|22651.3|22611.3|22657.7|22617.7|22646|22606|0
1610584200000|2021-01-14 00:30:00|22651.4|22611.4|22645.5|22605.5|22657.1|22617.1|22645.2|22605.2|0
1610584500000|2021-01-14 00:35:00|22645.4|22605.4|22651.1|22611.1|22651.1|22611.1|22639.2|22599.2|0
1610584800000|2021-01-14 00:40:00|22651.2|22611.2|22657.3|22617.3|22663|22623|22651.2|22611.2|0
1610585100000|2021-01-14 00:45:00|22657.4|22617.4|22646|22606|22663|22623|22645.8|22605.8|0
1610585400000|2021-01-14 00:50:00|22645.8|22605.8|22657.3|22617.3|22657.3|22617.3|22645.8|22605.8|0
1610585700000|2021-01-14 00:55:00|22657.1|22617.1|22642|22602|22657.3|22617.3|22641.8|22601.8|0
1610586000000|2021-01-14 01:00:00|22641.8|22601.8|22647.4|22607.4|22647.5|22607.5|22635.9|22595.9|0
1610586300000|2021-01-14 01:05:00|22647.3|22607.3|22653.1|22613.1|22653.2|22613.2|22647.1|22607.1|0
1610586600000|2021-01-14 01:10:00|22653.2|22613.2|22641.4|22601.4|22658.7|22618.7|22641.2|22601.2|0
1610586900000|2021-01-14 01:15:00|22643.5|22603.5|22654.5|22614.5|22660.2|22620.2|22641.5|22601.5|0
1610587200000|2021-01-14 01:20:00|22654.6|22614.6|22657.5|22617.5|22660.3|22620.3|22654.5|22614.5|0
1610587500000|2021-01-14 01:25:00|22656.4|22616.4|22653.9|22613.9|22659.9|22619.9|22648.2|22608.2|0
1610587800000|2021-01-14 01:30:00|22653.8|22613.8|22660.8|22620.8|22666.7|22626.7|22648.1|22608.1|0
1610588100000|2021-01-14 01:35:00|22660.7|22620.7|22658.4|22618.4|22661.2|22621.2|22649.6|22609.6|0
1610588400000|2021-01-14 01:40:00|22657.3|22617.3|22661.3|22621.3|22667.3|22627.3|22655.5|22615.5|0
1610588700000|2021-01-14 01:45:00|22661.4|22621.4|22661.3|22621.3|22667.3|22627.3|22655.5|22615.5|0
1610589000000|2021-01-14 01:50:00|22661.2|22621.2|22661.5|22621.5|22667.5|22627.5|22661.2|22621.2|0
1610589300000|2021-01-14 01:55:00|22661.6|22621.6|22664.7|22624.7|22667.6|22627.6|22661.6|22621.6|0
1610589600000|2021-01-14 02:00:00|22665.8|22625.8|22655.9|22615.9|22667.6|22627.6|22655.8|22615.8|0
1610589900000|2021-01-14 02:05:00|22657|22617|22655.8|22615.8|22658.8|22618.8|22650|22610|0
1610590200000|2021-01-14 02:10:00|22655.6|22615.6|22661.8|22621.8|22667.9|22627.9|22649.6|22609.6|0
1610590500000|2021-01-14 02:15:00|22661.9|22621.9|22649.3|22609.3|22667.6|22627.6|22643|22603|0
1610590800000|2021-01-14 02:20:00|22652.1|22612.1|22654.9|22614.9|22655|22615|22643.1|22603.1|0
1610591100000|2021-01-14 02:25:00|22655|22615|22666.6|22626.6|22666.7|22626.7|22654.7|22614.7|0
1610591400000|2021-01-14 02:30:00|22666.7|22626.7|22665.7|22625.7|22672.2|22632.2|22660.1|22620.1|0
1610591700000|2021-01-14 02:35:00|22665.6|22625.6|22668.3|22628.3|22671.4|22631.4|22659.7|22619.7|0
1610592000000|2021-01-14 02:40:00|22669.4|22629.4|22671.3|22631.3|22671.4|22631.4|22669.4|22629.4|0
1610592300000|2021-01-14 02:45:00|22671.1|22631.1|22656.8|22616.8|22671.1|22631.1|22656.8|22616.8|0
1610592600000|2021-01-14 02:50:00|22657.8|22617.8|22659.7|22619.7|22665.3|22625.3|22653.8|22613.8|0
1610592900000|2021-01-14 02:55:00|22659.5|22619.5|22662.5|22622.5|22665.3|22625.3|22653.7|22613.7|0
1610593200000|2021-01-14 03:00:00|22665.3|22625.3|22659.8|22619.8|22671.4|22631.4|22659.5|22619.5|0
1610593500000|2021-01-14 03:05:00|22660|22620|22660.1|22620.1|22672.2|22632.2|22659.8|22619.8|0
1610593800000|2021-01-14 03:10:00|22660|22620|22678.6|22638.6|22684.6|22644.6|22660|22620|0
1610594100000|2021-01-14 03:15:00|22678.8|22638.8|22695.3|22655.3|22695.3|22655.3|22672.8|22632.8|0
1610594400000|2021-01-14 03:20:00|22695.2|22655.2|22691.2|22651.2|22700.9|22660.9|22685.2|22645.2|0
1610594700000|2021-01-14 03:25:00|22691|22651|22681.3|22641.3|22691.2|22651.2|22678.5|22638.5|0
1610595000000|2021-01-14 03:30:00|22682.4|22642.4|22684|22644|22690.3|22650.3|22677.8|22637.8|0
1610595300000|2021-01-14 03:35:00|22684.1|22644.1|22695.8|22655.8|22696.3|22656.3|22684|22644|0
1610595600000|2021-01-14 03:40:00|22693.7|22653.7|22693|22653|22696.1|22656.1|22690.1|22650.1|0
1610595900000|2021-01-14 03:45:00|22692|22652|22690.1|22650.1|22696|22656|22687|22647|0
1610596200000|2021-01-14 03:50:00|22690.2|22650.2|22690.2|22650.2|22696.1|22656.1|22684.7|22644.7|0
1610596500000|2021-01-14 03:55:00|22690.3|22650.3|22696|22656|22696.1|22656.1|22690.1|22650.1|0
1610596800000|2021-01-14 04:00:00|22696.1|22656.1|22695.7|22655.7|22701.8|22661.8|22690.4|22650.4|0
1610597100000|2021-01-14 04:05:00|22695.6|22655.6|22693.1|22653.1|22696.2|22656.2|22690.3|22650.3|0
1610597400000|2021-01-14 04:10:00|22694.1|22654.1|22684.6|22644.6|22696|22656|22684.6|22644.6|0
1610597700000|2021-01-14 04:15:00|22684.7|22644.7|22684.1|22644.1|22690.4|22650.4|22684.1|22644.1|0
1610598000000|2021-01-14 04:20:00|22684.3|22644.3|22642.1|22602.1|22687.1|22647.1|22639.3|22599.3|0
1610598300000|2021-01-14 04:25:00|22641.1|22601.1|22633.5|22593.5|22642.1|22602.1|22633.5|22593.5|0
1610598600000|2021-01-14 04:30:00|22633.6|22593.6|22642.3|22602.3|22645|22605|22633.3|22593.3|0
1610598900000|2021-01-14 04:35:00|22643.3|22603.3|22648|22608|22650.9|22610.9|22639.2|22599.2|0
1610599200000|2021-01-14 04:40:00|22649|22609|22644.9|22604.9|22650.9|22610.9|22644.6|22604.6|0
1610599500000|2021-01-14 04:45:00|22645.9|22605.9|22650.6|22610.6|22650.6|22610.6|22644.9|22604.9|0
1610599800000|2021-01-14 04:50:00|22650.8|22610.8|22644.7|22604.7|22650.8|22610.8|22641.8|22601.8|0
1610600100000|2021-01-14 04:55:00|22644.9|22604.9|22651.1|22611.1|22651.1|22611.1|22644.9|22604.9|0
1610600400000|2021-01-14 05:00:00|22650.9|22610.9|22627.4|22587.4|22650.9|22610.9|22621.4|22581.4|0
1610600700000|2021-01-14 05:05:00|22627.6|22587.6|22633.3|22593.3|22645.2|22605.2|22627.3|22587.3|0
1610601000000|2021-01-14 05:10:00|22633.4|22593.4|22624.3|22584.3|22639|22599|22615.4|22575.4|0
1610601300000|2021-01-14 05:15:00|22624.2|22584.2|22579.6|22539.6|22627.1|22587.1|22573.9|22533.9|0
1610601600000|2021-01-14 05:20:00|22579.5|22539.5|22573.9|22533.9|22591.3|22551.3|22568.2|22528.2|0
1610601900000|2021-01-14 05:25:00|22574.9|22534.9|22598.2|22558.2|22601|22561|22573.7|22533.7|0
1610602200000|2021-01-14 05:30:00|22597.2|22557.2|22601|22561|22601.1|22561.1|22589.3|22549.3|0
1610602500000|2021-01-14 05:35:00|22601.1|22561.1|22613.5|22573.5|22613.5|22573.5|22601|22561|0
1610602800000|2021-01-14 05:40:00|22612.4|22572.4|22613.3|22573.3|22613.5|22573.5|22601.6|22561.6|0
1610603100000|2021-01-14 05:45:00|22613.4|22573.4|22632|22592|22634.8|22594.8|22613.3|22573.3|0
1610603400000|2021-01-14 05:50:00|22631.8|22591.8|22619.8|22579.8|22631.9|22591.9|22614.2|22574.2|0
1610603700000|2021-01-14 05:55:00|22619.9|22579.9|22614.8|22574.8|22628.6|22588.6|22613.6|22573.6|0
1610604000000|2021-01-14 06:00:00|22616.6|22576.6|22625.1|22585.1|22642.4|22602.4|22613.8|22573.8|0
1610604300000|2021-01-14 06:05:00|22625.2|22585.2|22613.8|22573.8|22637|22597|22613.2|22573.2|0
1610604600000|2021-01-14 06:10:00|22613.6|22573.6|22630.5|22590.5|22630.9|22590.9|22613.6|22573.6|0
1610604900000|2021-01-14 06:15:00|22630.6|22590.6|22630.7|22590.7|22630.8|22590.8|22624.6|22584.6|0
1610605200000|2021-01-14 06:20:00|22630.8|22590.8|22626.3|22586.3|22632.3|22592.3|22626|22586|0
1610605500000|2021-01-14 06:25:00|22626.2|22586.2|22614.2|22574.2|22626.3|22586.3|22608.4|22568.4|0
1610605800000|2021-01-14 06:30:00|22614.3|22574.3|22620|22580|22626.1|22586.1|22608.4|22568.4|0
1610606100000|2021-01-14 06:35:00|22620.1|22580.1|22626.1|22586.1|22631.8|22591.8|22620|22580|0
1610606400000|2021-01-14 06:40:00|22626.3|22586.3|22620|22580|22626.4|22586.4|22620|22580|0
1610606700000|2021-01-14 06:45:00|22621|22581|22624.6|22584.6|22631.3|22591.3|22619.8|22579.8|0
1610607000000|2021-01-14 06:50:00|22624.7|22584.7|22624.3|22584.3|22633.1|22593.1|22624.3|22584.3|0
1610607300000|2021-01-14 06:55:00|22624.5|22584.5|22639.9|22599.9|22640.1|22600.1|22618.8|22578.8|0
1610607600000|2021-01-14 07:00:00|22636.8|22596.8|22650.6|22635.6|22655.6|22640.6|22628|22588|36
1610607900000|2021-01-14 07:05:00|22645.6|22630.6|22640.6|22625.6|22645.6|22630.6|22640.6|22625.6|11
1610608200000|2021-01-14 07:10:00|||||||||3
1610608500000|2021-01-14 07:15:00|22635.6|22620.6|22625.6|22610.6|22635.6|22620.6|22625.6|22610.6|28
1610608800000|2021-01-14 07:20:00|22615.6|22600.6|22615.6|22600.6|22615.6|22600.6|22600.6|22585.6|25
1610609100000|2021-01-14 07:25:00|22620.6|22605.6|22640.6|22625.6|22640.6|22625.6|22620.6|22605.6|10
1610609400000|2021-01-14 07:30:00|22635.6|22620.6|22640.6|22625.6|22640.6|22625.6|22625.6|22610.6|9
1610609700000|2021-01-14 07:35:00|22630.6|22615.6|22640.6|22625.6|22640.6|22625.6|22625.6|22610.6|11
1610610000000|2021-01-14 07:40:00|22645.6|22630.6|22630.6|22615.6|22645.6|22630.6|22625.6|22610.6|13
1610610300000|2021-01-14 07:45:00|22625.6|22610.6|22650.6|22635.6|22650.6|22635.6|22625.6|22610.6|11
1610610600000|2021-01-14 07:50:00|22645.6|22630.6|22640.6|22625.6|22645.6|22630.6|22630.6|22615.6|16
1610610900000|2021-01-14 07:55:00|22645.6|22630.6|22610.6|22595.6|22645.6|22630.6|22610.6|22595.6|31
1610611200000|2021-01-14 08:00:00|22620.6|22605.6|22600.6|22585.6|22620.6|22605.6|22570.6|22555.6|463
1610611500000|2021-01-14 08:05:00|22610.6|22595.6|22605.6|22590.6|22635.6|22620.6|22595.6|22580.6|330
1610611800000|2021-01-14 08:10:00|22610.6|22595.6|22620.6|22605.6|22645.6|22630.6|22605.6|22590.6|225
1610612100000|2021-01-14 08:15:00|22625.6|22610.6|22650.8|22635.8|22665.6|22650.6|22605.6|22590.6|251
1610612400000|2021-01-14 08:20:00|22655.8|22640.8|22665.8|22650.8|22675.8|22660.8|22650.8|22635.8|202
1610612700000|2021-01-14 08:25:00|22670.8|22655.8|22661.6|22646.6|22690|22675|22661.6|22646.6|165
1610613000000|2021-01-14 08:30:00|22651.6|22636.6|22626.6|22611.6|22666.6|22651.6|22621.6|22606.6|273
1610613300000|2021-01-14 08:35:00|22631.6|22616.6|22690.6|22675.6|22690.6|22675.6|22626.6|22611.6|154
1610613600000|2021-01-14 08:40:00|22691.1|22676.1|22724.4|22709.4|22739.3|22724.3|22691.1|22676.1|199
1610613900000|2021-01-14 08:45:00|22719.4|22704.4|22729.4|22714.4|22734.4|22719.4|22709.4|22694.4|129
1610614200000|2021-01-14 08:50:00|22724.4|22709.4|22802.5|22787.5|22802.5|22787.5|22724.4|22709.4|88
1610614500000|2021-01-14 08:55:00|22797.5|22782.5|22797.5|22782.5|22827.5|22812.5|22792.5|22777.5|157
1610614800000|2021-01-14 09:00:00|22802.5|22787.5|22797.5|22782.5|22802.5|22787.5|22777.5|22762.5|68
1610615100000|2021-01-14 09:05:00|22792.5|22777.5|22792.5|22777.5|22792.5|22777.5|22787.5|22772.5|91
1610615400000|2021-01-14 09:10:00|22797.5|22782.5|22817.5|22802.5|22817.5|22802.5|22792.5|22777.5|82
1610615700000|2021-01-14 09:15:00|22822.5|22807.5|22842.5|22827.5|22842.5|22827.5|22822.5|22807.5|174
1610616000000|2021-01-14 09:20:00|22837.5|22822.5|22842.5|22827.5|22852.5|22837.5|22837.5|22822.5|100
1610616300000|2021-01-14 09:25:00|22847.5|22832.5|22822.5|22807.5|22852.5|22837.5|22822.5|22807.5|70
1610616600000|2021-01-14 09:30:00|22827.5|22812.5|22867.5|22852.5|22877.5|22862.5|22827.5|22812.5|159
1610616900000|2021-01-14 09:35:00|22862.5|22847.5|22857.5|22842.5|22867.5|22852.5|22857.5|22842.5|84
1610617200000|2021-01-14 09:40:00|22852.5|22837.5|22862.5|22847.5|22872.5|22857.5|22847.5|22832.5|113
1610617500000|2021-01-14 09:45:00|22867.5|22852.5|22862.5|22847.5|22867.5|22852.5|22862.5|22847.5|38
1610617800000|2021-01-14 09:50:00|22867.5|22852.5|22857.5|22842.5|22872.5|22857.5|22857.5|22842.5|58
1610618100000|2021-01-14 09:55:00|22862.5|22847.5|22882.5|22867.5|22887.5|22872.5|22862.5|22847.5|84
1610618400000|2021-01-14 10:00:00|22877.5|22862.5|22862.5|22847.5|22882.5|22867.5|22857.5|22842.5|93
1610618700000|2021-01-14 10:05:00|22867.5|22852.5|22857.5|22842.5|22867.5|22852.5|22852.5|22837.5|43
1610619000000|2021-01-14 10:10:00|22852.5|22837.5|22862.5|22847.5|22867.5|22852.5|22847.5|22832.5|59
1610619300000|2021-01-14 10:15:00|22867.5|22852.5|22867.5|22852.5|22877.5|22862.5|22867.5|22852.5|85
1610619600000|2021-01-14 10:20:00|22862.5|22847.5|22847.5|22832.5|22862.5|22847.5|22847.5|22832.5|60
1610619900000|2021-01-14 10:25:00|22842.5|22827.5|22822.5|22807.5|22842.5|22827.5|22817.5|22802.5|114
1610620200000|2021-01-14 10:30:00|22817.5|22802.5|22822.5|22807.5|22837.5|22822.5|22817.5|22802.5|54
1610620500000|2021-01-14 10:35:00|22817.5|22802.5|22807.5|22792.5|22817.5|22802.5|22802.5|22787.5|122
1610620800000|2021-01-14 10:40:00|22812.5|22797.5|22802.5|22787.5|22822.5|22807.5|22797.5|22782.5|144
1610621100000|2021-01-14 10:45:00|22797.5|22782.5|22812.5|22797.5|22812.5|22797.5|22797.5|22782.5|59
1610621400000|2021-01-14 10:50:00|22807.5|22792.5|22767.5|22752.5|22812.5|22797.5|22762.5|22747.5|248
1610621700000|2021-01-14 10:55:00|22762.5|22747.5|22787.5|22772.5|22787.5|22772.5|22762.5|22747.5|101
1610622000000|2021-01-14 11:00:00|22792.5|22777.5|22802.5|22787.5|22807.5|22792.5|22792.5|22777.5|85
1610622300000|2021-01-14 11:05:00|22807.5|22792.5|22787.5|22772.5|22812.5|22797.5|22787.5|22772.5|123
1610622600000|2021-01-14 11:10:00|22777.5|22762.5|22772.5|22757.5|22777.5|22762.5|22737.5|22722.5|284
1610622900000|2021-01-14 11:15:00|22767.5|22752.5|22777.5|22762.5|22782.5|22767.5|22767.5|22752.5|219
1610623200000|2021-01-14 11:20:00|22772.5|22757.5|22757.5|22742.5|22792.5|22777.5|22747.5|22732.5|283
1610623500000|2021-01-14 11:25:00|22752.5|22737.5|22747.5|22732.5|22752.5|22737.5|22732.5|22717.5|195
1610623800000|2021-01-14 11:30:00|22742.5|22727.5|22737.5|22722.5|22762.5|22747.5|22732.5|22717.5|167
1610624100000|2021-01-14 11:35:00|22732.5|22717.5|22717.5|22702.5|22742.5|22727.5|22712.5|22697.5|239
1610624400000|2021-01-14 11:40:00|22722.5|22707.5|22747.5|22732.5|22747.5|22732.5|22712.5|22697.5|69
1610624700000|2021-01-14 11:45:00|22742.5|22727.5|22747.5|22732.5|22747.5|22732.5|22722.5|22707.5|83
1610625000000|2021-01-14 11:50:00|22752.5|22737.5|22752.5|22737.5|22762.5|22747.5|22742.5|22727.5|83
1610625300000|2021-01-14 11:55:00|22757.5|22742.5|22752.5|22737.5|22757.5|22742.5|22742.5|22727.5|81
1610625600000|2021-01-14 12:00:00|22757.5|22742.5|22747.5|22732.5|22757.5|22742.5|22742.5|22727.5|70
1610625900000|2021-01-14 12:05:00|22752.5|22737.5|22742.5|22727.5|22757.5|22742.5|22742.5|22727.5|45
1610626200000|2021-01-14 12:10:00|22747.5|22732.5|22747.5|22732.5|22747.5|22732.5|22747.5|22732.5|22
1610626500000|2021-01-14 12:15:00|22752.5|22737.5|22762.5|22747.5|22777.5|22762.5|22752.5|22737.5|98
1610626800000|2021-01-14 12:20:00|22767.5|22752.5|22752.5|22737.5|22767.5|22752.5|22747.5|22732.5|37
1610627100000|2021-01-14 12:25:00|22757.5|22742.5|22747.5|22732.5|22762.5|22747.5|22747.5|22732.5|24
1610627400000|2021-01-14 12:30:00|22752.5|22737.5|22742.5|22727.5|22752.5|22737.5|22742.5|22727.5|29
1610627700000|2021-01-14 12:35:00|22747.5|22732.5|22737.5|22722.5|22757.5|22742.5|22727.5|22712.5|107
1610628000000|2021-01-14 12:40:00|22738.6|22723.6|22718.6|22703.6|22738.6|22723.6|22708.6|22693.6|175
1610628300000|2021-01-14 12:45:00|22723.6|22708.6|22723.6|22708.6|22723.6|22708.6|22703.6|22688.6|65
1610628600000|2021-01-14 12:50:00|22728.6|22713.6|22723.6|22708.6|22728.6|22713.6|22718.6|22703.6|42
1610628900000|2021-01-14 12:55:00|22718.6|22703.6|22738.6|22723.6|22743.6|22728.6|22718.6|22703.6|59
1610629200000|2021-01-14 13:00:00|22743.6|22728.6|22738.6|22723.6|22743.6|22728.6|22728.6|22713.6|62
1610629500000|2021-01-14 13:05:00|22733.6|22718.6|22733.6|22718.6|22738.6|22723.6|22728.6|22713.6|126
1610629800000|2021-01-14 13:10:00|22728.6|22713.6|22728.6|22713.6|22738.6|22723.6|22728.6|22713.6|58
1610630100000|2021-01-14 13:15:00|22723.6|22708.6|22728.6|22713.6|22728.6|22713.6|22718.6|22703.6|74
1610630400000|2021-01-14 13:20:00|22723.6|22708.6|22723.6|22708.6|22728.6|22713.6|22723.6|22708.6|52
1610630700000|2021-01-14 13:25:00|22728.6|22713.6|22723.6|22708.6|22733.6|22718.6|22718.6|22703.6|59
1610631000000|2021-01-14 13:30:00|22718.6|22703.6|22708.6|22693.6|22733.6|22718.6|22708.6|22693.6|84
1610631300000|2021-01-14 13:35:00|22713.6|22698.6|22723.6|22708.6|22723.6|22708.6|22708.6|22693.6|102
1610631600000|2021-01-14 13:40:00|22728.6|22713.6|22733.6|22718.6|22733.6|22718.6|22718.6|22703.6|41
1610631900000|2021-01-14 13:45:00|22728.6|22713.6|22748.6|22733.6|22753.6|22738.6|22728.6|22713.6|61
1610632200000|2021-01-14 13:50:00|22743.6|22728.6|22743.6|22728.6|22748.6|22733.6|22733.6|22718.6|68
1610632500000|2021-01-14 13:55:00|22738.6|22723.6|22748.6|22733.6|22748.6|22733.6|22728.6|22713.6|70
1610632800000|2021-01-14 14:00:00|22753.6|22738.6|22768.6|22753.6|22768.6|22753.6|22748.6|22733.6|189
1610633100000|2021-01-14 14:05:00|22763.6|22748.6|22768.6|22753.6|22768.6|22753.6|22758.6|22743.6|98
1610633400000|2021-01-14 14:10:00|22773.6|22758.6|22773.6|22758.6|22778.6|22763.6|22768.6|22753.6|105
1610633700000|2021-01-14 14:15:00|22768.6|22753.6|22763.6|22748.6|22768.6|22753.6|22758.6|22743.6|185
1610634000000|2021-01-14 14:20:00|22758.6|22743.6|22748.6|22733.6|22763.6|22748.6|22743.6|22728.6|145
1610634300000|2021-01-14 14:25:00|22753.6|22738.6|22773.6|22758.6|22773.6|22758.6|22753.6|22738.6|75
1610634600000|2021-01-14 14:30:00|22778.6|22763.6|22768.6|22753.6|22788.6|22773.6|22768.6|22753.6|153
1610634900000|2021-01-14 14:35:00|22763.6|22748.6|22788.6|22773.6|22788.6|22773.6|22763.6|22748.6|143
1610635200000|2021-01-14 14:40:00|22793.6|22778.6|22808.6|22793.6|22808.6|22793.6|22788.6|22773.6|150
1610635500000|2021-01-14 14:45:00|22803.6|22788.6|22803.6|22788.6|22803.6|22788.6|22788.6|22773.6|196
1610635800000|2021-01-14 14:50:00|22808.6|22793.6|22808.6|22793.6|22813.6|22798.6|22753.6|22738.6|107
1610636100000|2021-01-14 14:55:00|22813.6|22798.6|22798.6|22783.6|22813.6|22798.6|22798.6|22783.6|191
1610636400000|2021-01-14 15:00:00|22793.6|22778.6|22798.6|22783.6|22808.6|22793.6|22788.6|22773.6|122
1610636700000|2021-01-14 15:05:00|22803.6|22788.6|22773.6|22758.6|22808.6|22793.6|22768.6|22753.6|297
1610637000000|2021-01-14 15:10:00|22774.4|22759.4|22784.4|22769.4|22789.4|22774.4|22764.4|22749.4|561
1610637300000|2021-01-14 15:15:00|22779.4|22764.4|22799.4|22784.4|22804.4|22789.4|22779.4|22764.4|118
1610637600000|2021-01-14 15:20:00|22804.4|22789.4|22799.4|22784.4|22824.4|22809.4|22799.4|22784.4|416
1610637900000|2021-01-14 15:25:00|22804.4|22789.4|22769.4|22754.4|22804.4|22789.4|22764.4|22749.4|116
1610638200000|2021-01-14 15:30:00|22764.4|22749.4|22774.4|22759.4|22779.4|22764.4|22759.4|22744.4|126
1610638500000|2021-01-14 15:35:00|22769.4|22754.4|22754.4|22739.4|22774.4|22759.4|22749.4|22734.4|237
1610638800000|2021-01-14 15:40:00|22759.4|22744.4|22734.4|22719.4|22759.4|22744.4|22734.4|22719.4|140
1610639100000|2021-01-14 15:45:00|22729.4|22714.4|22719.4|22704.4|22734.4|22719.4|22714.4|22699.4|198
1610639400000|2021-01-14 15:50:00|22714.4|22699.4|22689.4|22674.4|22714.4|22699.4|22689.4|22674.4|240
1610639700000|2021-01-14 15:55:00|22684.4|22669.4|22689.4|22674.4|22689.4|22674.4|22679.4|22664.4|968
1610640000000|2021-01-14 16:00:00|22684.4|22669.4|22684.4|22669.4|22689.4|22674.4|22679.4|22664.4|265
1610640300000|2021-01-14 16:05:00|22689.4|22674.4|22684.4|22669.4|22689.4|22674.4|22669.4|22654.4|228
1610640600000|2021-01-14 16:10:00|22689.4|22674.4|22704.4|22689.4|22704.4|22689.4|22689.4|22674.4|135
1610640900000|2021-01-14 16:15:00|22699.4|22684.4|22714.4|22699.4|22714.4|22699.4|22694.4|22679.4|177
1610641200000|2021-01-14 16:20:00|22719.4|22704.4|22704.4|22689.4|22719.4|22704.4|22694.4|22679.4|355
1610641500000|2021-01-14 16:25:00|22699.4|22684.4|22709.4|22694.4|22719.4|22704.4|22694.4|22679.4|441
1610641800000|2021-01-14 16:30:00|22714.4|22699.4|22664.4|22649.4|22714.4|22699.4|22654.4|22639.4|895
1610642100000|2021-01-14 16:35:00|22659.4|22644.4|22679.4|22664.4|22684.4|22669.4|22659.4|22644.4|4543
1610642400000|2021-01-14 16:40:00|22684.4|22669.4|22704.4|22689.4|22704.4|22689.4|22679.4|22664.4|132
1610642700000|2021-01-14 16:45:00|22709.4|22694.4|22704.4|22689.4|22714.4|22699.4|22704.4|22689.4|35
1610643000000|2021-01-14 16:50:00|22709.4|22684.4|22714.4|22694.4|22714.4|22694.4|22704.4|22679.4|18
1610643300000|2021-01-14 16:55:00|22719.4|22699.4|22719.4|22699.4|22724.4|22704.4|22719.4|22694.4|28
1610643600000|2021-01-14 17:00:00|22714.4|22694.4|22719.4|22699.4|22729.4|22709.4|22714.4|22689.4|50
1610643900000|2021-01-14 17:05:00|22729.4|22709.4|22714.4|22694.4|22729.4|22709.4|22714.4|22694.4|61
1610644200000|2021-01-14 17:10:00|22709.4|22689.4|22724.4|22699.4|22724.4|22704.4|22709.4|22689.4|9
1610644500000|2021-01-14 17:15:00|22719.4|22704.4|22719.4|22699.4|22724.4|22704.4|22714.4|22694.4|16
1610644800000|2021-01-14 17:20:00|22724.4|22694.4|22719.4|22694.4|22724.4|22699.4|22714.4|22694.4|9
1610645100000|2021-01-14 17:25:00|22724.4|22699.4|22724.4|22699.4|22724.4|22704.4|22719.4|22699.4|8
1610645400000|2021-01-14 17:30:00|22729.4|22704.4|22734.4|22709.4|22744.4|22724.4|22719.4|22699.4|78
1610645700000|2021-01-14 17:35:00|22729.4|22714.4|22714.4|22689.4|22729.4|22714.4|22709.4|22689.4|13
1610646000000|2021-01-14 17:40:00|22709.4|22684.4|22694.4|22674.4|22714.4|22689.4|22689.4|22669.4|36
1610646300000|2021-01-14 17:45:00|22689.4|22669.4|22694.4|22674.4|22694.4|22674.4|22679.4|22654.4|23
1610646600000|2021-01-14 17:50:00|22699.4|22669.4|22709.4|22684.4|22709.4|22684.4|22699.4|22669.4|8
1610646900000|2021-01-14 17:55:00|22704.4|22689.4|22714.4|22694.4|22714.4|22694.4|22704.4|22689.4|16
1610647200000|2021-01-14 18:00:00|22719.4|22699.4|22729.4|22709.4|22729.4|22709.4|22719.4|22699.4|13
1610647500000|2021-01-14 18:05:00|22734.4|22714.4|22734.4|22714.4|22734.4|22714.4|22734.4|22709.4|11
1610647800000|2021-01-14 18:10:00|22729.4|22709.4|22719.4|22699.4|22734.4|22709.4|22719.4|22699.4|9
1610648100000|2021-01-14 18:15:00|22714.4|22694.4|22719.4|22694.4|22724.4|22699.4|22709.4|22689.4|1
1610648400000|2021-01-14 18:20:00|22714.4|22689.4|22699.4|22679.4|22729.4|22704.4|22699.4|22679.4|27
1610648700000|2021-01-14 18:25:00|22694.4|22674.4|22704.4|22679.4|22704.4|22684.4|22684.4|22664.4|20
1610649000000|2021-01-14 18:30:00|22699.4|22674.4|22704.4|22679.4|22709.4|22684.4|22694.4|22674.4|6
1610649300000|2021-01-14 18:35:00|22709.4|22684.4|22704.4|22684.4|22709.4|22689.4|22704.4|22684.4|0
1610649600000|2021-01-14 18:40:00|22709.4|22694.4|22729.4|22709.4|22734.4|22714.4|22709.4|22694.4|52
1610649900000|2021-01-14 18:45:00|22724.4|22704.4|22729.4|22704.4|22734.4|22709.4|22724.4|22704.4|3
1610650200000|2021-01-14 18:50:00|22724.4|22709.4|22729.4|22704.4|22729.4|22709.4|22724.4|22699.4|5
1610650500000|2021-01-14 18:55:00|22724.4|22709.4|22719.4|22699.4|22724.4|22709.4|22719.4|22699.4|1
1610650800000|2021-01-14 19:00:00|22714.4|22694.4|22719.4|22699.4|22729.4|22704.4|22714.4|22694.4|10
1610651100000|2021-01-14 19:05:00|22724.4||22724.4||22724.4||22719.4||2
1610651400000|2021-01-14 19:10:00|22729.4|22704.4|22719.4|22699.4|22729.4|22704.4|22719.4|22699.4|1
1610651700000|2021-01-14 19:15:00|22724.4|22704.4|22724.4|22704.4|22729.4|22704.4|22719.4|22704.4|0
1610652000000|2021-01-14 19:20:00|22719.4|22699.4|22704.4|22684.4|22724.4|22699.4|22704.4|22684.4|15
1610652300000|2021-01-14 19:25:00|22699.4|22679.4|22699.4|22684.4|22704.4|22684.4|22694.4|22674.4|14
1610652600000|2021-01-14 19:30:00|22704.4|22689.4|22704.4|22689.4|22704.4|22689.4|22704.4|22689.4|1
1610652900000|2021-01-14 19:35:00|22709.4|22694.4|22709.4|22694.4|22709.4|22694.4|22709.4|22694.4|3
1610653200000|2021-01-14 19:40:00|22714.4|22699.4|22714.4|22699.4|22714.4|22699.4|22714.4|22699.4|3
1610653500000|2021-01-14 19:45:00|22709.4|22694.4|22709.4|22694.4|22709.4|22694.4|22709.4|22694.4|2
1610653800000|2021-01-14 19:50:00|||||||||1
1610654100000|2021-01-14 19:55:00|22704.4|22689.4|22699.4|22684.4|22704.4|22689.4|22699.4|22684.4|2
1610654400000|2021-01-14 20:00:00|22709.4|22694.4|22709.4|22694.4|22709.4|22694.4|22709.4|22694.4|2
1610654700000|2021-01-14 20:05:00|22714.4|22699.4|22709.4|22694.4|22714.4|22699.4|22709.4|22694.4|4
1610655000000|2021-01-14 20:10:00|22704.4|22689.4|22694.4|22679.4|22704.4|22689.4|22694.4|22679.4|8
1610655300000|2021-01-14 20:15:00|22699.4|22684.4|22689.4|22674.4|22699.4|22684.4|22689.4|22674.4|7
1610655600000|2021-01-14 20:20:00|22684.4|22669.4|22689.4|22674.4|22694.4|22679.4|22684.4|22669.4|18
1610655900000|2021-01-14 20:25:00|22684.4|22669.4|22684.4|22669.4|22684.4|22669.4|22684.4|22669.4|5
1610656200000|2021-01-14 20:30:00|22689.4|22674.4|22694.4|22679.4|22699.4|22684.4|22689.4|22674.4|8
1610656500000|2021-01-14 20:35:00|22689.4|22674.4|22689.4|22674.4|22699.4|22684.4|22679.4|22664.4|30
1610656800000|2021-01-14 20:40:00|22684.4|22669.4|22679.4|22664.4|22684.4|22669.4|22679.4|22664.4|5
1610657100000|2021-01-14 20:45:00|22674.4|22659.4|22669.4|22654.4|22679.4|22664.4|22669.4|22654.4|12
1610657400000|2021-01-14 20:50:00|22674.4|22659.4|22669.4|22654.4|22684.4|22669.4|22659.4|22644.4|81
1610657700000|2021-01-14 20:55:00|22674.4|22659.4|22684.4|22669.4|22684.4|22669.4|22664.4|22649.4|15
1610658000000|2021-01-14 21:00:00|22697|22657|22676.7|22636.7|22697.9|22657.9|22668.9|22628.9|0
1610658300000|2021-01-14 21:05:00|22676.9|22636.9|22687.3|22647.3|22692.3|22652.3|22676.9|22636.9|0
1610658600000|2021-01-14 21:10:00|22688|22648|22689|22649|22699.5|22659.5|22686.2|22646.2|0
1610658900000|2021-01-14 21:15:00|22689.5|22649.5|22693.2|22653.2|22694.7|22654.7|22688|22648|0
1610659200000|2021-01-14 21:20:00|22693.7|22653.7|22693.7|22653.7|22694.2|22654.2|22692.1|22652.1|0
1610659500000|2021-01-14 21:25:00|22693.2|22653.2|22692.6|22652.6|22694.2|22654.2|22692.6|22652.6|0
1610659800000|2021-01-14 21:30:00|22693.8|22653.8|22685.8|22645.8|22698.6|22658.6|22685.5|22645.5|0
1610660100000|2021-01-14 21:35:00|22686.8|22646.8|22685.5|22645.5|22688.1|22648.1|22683.8|22643.8|0
1610660400000|2021-01-14 21:40:00|22685.8|22645.8|22678.7|22638.7|22686.8|22646.8|22676.2|22636.2|0
1610660700000|2021-01-14 21:45:00|22678.5|22638.5|22668.2|22628.2|22681.3|22641.3|22666.4|22626.4|0
1610661000000|2021-01-14 21:50:00|22668.4|22628.4|22674.4|22634.4|22676.2|22636.2|22665.1|22625.1|0
1610661300000|2021-01-14 21:55:00|22674.7|22634.7|22675.4|22635.4|22678.7|22638.7|22671.9|22631.9|0
1610661600000|2021-01-14 22:00:00|22676.4|22636.4|22674.9|22634.9|22678|22638|22674.4|22634.4|0
1610661900000|2021-01-14 22:05:00|22674.4|22634.4|22678.5|22638.5|22678.5|22638.5|22674.4|22634.4|0
1610662200000|2021-01-14 22:10:00|22679.5|22639.5|22683.2|22643.2|22683.2|22643.2|22677.5|22637.5|0
1610662500000|2021-01-14 22:15:00|22682.7|22642.7|22685.2|22645.2|22685.2|22645.2|22682.7|22642.7|0
1610662800000|2021-01-14 22:20:00|22685.8|22645.8|22686.3|22646.3|22687.8|22647.8|22685.8|22645.8|0
1610663100000|2021-01-14 22:25:00|22686.8|22646.8|22686.3|22646.3|22686.8|22646.8|22686.3|22646.3|0
1610663400000|2021-01-14 22:30:00|22685.8|22645.8|22687.3|22647.3|22687.3|22647.3|22685.8|22645.8|0
1610663700000|2021-01-14 22:35:00|22685.8|22645.8|22688.3|22648.3|22688.9|22648.9|22685.8|22645.8|0
1610664000000|2021-01-14 22:40:00|22688.9|22648.9|22689.4|22649.4|22690.9|22650.9|22688.9|22648.9|0
1610664300000|2021-01-14 22:45:00|22688.9|22648.9|22690.4|22650.4|22690.9|22650.9|22687.8|22647.8|0
1610664600000|2021-01-14 22:50:00|22690.9|22650.9|22689.9|22649.9|22690.9|22650.9|22689.4|22649.4|0
1610664900000|2021-01-14 22:55:00|22689.4|22649.4|22691.4|22651.4|22691.4|22651.4|22689.4|22649.4|0
1610665200000|2021-01-14 23:00:00|22694.1|22654.1|22715|22675|22716.8|22676.8|22689.9|22649.9|0
1610665500000|2021-01-14 23:05:00|22715.1|22675.1|22706.3|22666.3|22715.6|22675.6|22705.7|22665.7|0
1610665800000|2021-01-14 23:10:00|22706.4|22666.4|22718|22678|22719.3|22679.3|22706.4|22666.4|0
1610666100000|2021-01-14 23:15:00|22718.2|22678.2|22716.8|22676.8|22719.3|22679.3|22710|22670|0
1610666400000|2021-01-14 23:20:00|22716.9|22676.9|22711.2|22671.2|22717.4|22677.4|22710|22670|0
1610666700000|2021-01-14 23:25:00|22711.1|22671.1|22717.4|22677.4|22718|22678|22710|22670|0
1610667000000|2021-01-14 23:30:00|22717.6|22677.6|22721.8|22681.8|22724.3|22684.3|22715|22675|0
1610667300000|2021-01-14 23:35:00|22721.7|22681.7|22720.6|22680.6|22724.3|22684.3|22719.3|22679.3|0
1610667600000|2021-01-14 23:40:00|22720.3|22680.3|22712.5|22672.5|22721.8|22681.8|22710|22670|0
1610667900000|2021-01-14 23:45:00|22712.6|22672.6|22716.8|22676.8|22719.3|22679.3|22712.5|22672.5|0
1610668200000|2021-01-14 23:50:00|22717|22677|22708.7|22668.7|22719.3|22679.3|22708.7|22668.7|0
1610668500000|2021-01-14 23:55:00|22708.8|22668.8|22711.1|22671.1|22712.5|22672.5|22705.7|22665.7|0
1610668800000|2021-01-15 00:00:00|22710.6|22670.6|22693.7|22653.7|22710.6|22670.6|22685.6|22645.6|0
1610669100000|2021-01-15 00:05:00|22693.4|22653.4|22689.9|22649.9|22696.2|22656.2|22684.3|22644.3|0
1610669400000|2021-01-15 00:10:00|22689.7|22649.7|22685.8|22645.8|22697.4|22657.4|22678.8|22638.8|0
1610669700000|2021-01-15 00:15:00|22685.9|22645.9|22691.8|22651.8|22705.4|22665.4|22683.4|22643.4|0
1610670000000|2021-01-15 00:20:00|22691.9|22651.9|22706.3|22666.3|22706.8|22666.8|22691.9|22651.9|0
1610670300000|2021-01-15 00:25:00|22705.3|22665.3|22701.3|22661.3|22712.8|22672.8|22701.3|22661.3|0
1610670600000|2021-01-15 00:30:00|22701.4|22661.4|22689.2|22649.2|22707.2|22667.2|22689|22649|0
1610670900000|2021-01-15 00:35:00|22690.2|22650.2|22679.9|22639.9|22703.7|22663.7|22668|22628|0
1610671200000|2021-01-15 00:40:00|22679.8|22639.8|22681.3|22641.3|22681.4|22641.4|22662.9|22622.9|0
1610671500000|2021-01-15 00:45:00|22681.4|22641.4|22692.5|22652.5|22696.3|22656.3|22677.9|22637.9|0
1610671800000|2021-01-15 00:50:00|22692.4|22652.4|22680.8|22640.8|22698.3|22658.3|22674.7|22634.7|0
1610672100000|2021-01-15 00:55:00|22681|22641|22686|22646|22686.6|22646.6|22671.1|22631.1|0
1610672400000|2021-01-15 01:00:00|22685.9|22645.9|22657|22617|22695.4|22655.4|22637|22597|0
1610672700000|2021-01-15 01:05:00|22656.9|22616.9|22666.8|22626.8|22666.9|22626.9|22640.1|22600.1|0
1610673000000|2021-01-15 01:10:00|22665.7|22625.7|22666.8|22626.8|22675.4|22635.4|22664|22624|0
1610673300000|2021-01-15 01:15:00|22667.1|22627.1|22685.7|22645.7|22688.2|22648.2|22666.6|22626.6|0
1610673600000|2021-01-15 01:20:00|22685.9|22645.9|22686.2|22646.2|22692|22652|22680.1|22640.1|0
1610673900000|2021-01-15 01:25:00|22686.3|22646.3|22694.2|22654.2|22704.1|22664.1|22680.2|22640.2|0
1610674200000|2021-01-15 01:30:00|22692.4|22652.4|22689.2|22649.2|22698.6|22658.6|22686.3|22646.3|0
1610674500000|2021-01-15 01:35:00|22689.4|22649.4|22680.5|22640.5|22692.2|22652.2|22680.4|22640.4|0
1610674800000|2021-01-15 01:40:00|22681.5|22641.5|22680.6|22640.6|22687.1|22647.1|22680.4|22640.4|0
1610675100000|2021-01-15 01:45:00|22678.5|22638.5|22671.7|22631.7|22681.3|22641.3|22663.3|22623.3|0
1610675400000|2021-01-15 01:50:00|22671.8|22631.8|22662.1|22622.1|22674.8|22634.8|22661.9|22621.9|0
1610675700000|2021-01-15 01:55:00|22661.9|22621.9|22656.5|22616.5|22662.8|22622.8|22649.8|22609.8|0
1610676000000|2021-01-15 02:00:00|22656.7|22616.7|22653.3|22613.3|22668.8|22628.8|22653.3|22613.3|0
1610676300000|2021-01-15 02:05:00|22654.4|22614.4|22662.2|22622.2|22662.2|22622.2|22654.4|22614.4|0
1610676600000|2021-01-15 02:10:00|22662.1|22622.1|22662.4|22622.4|22668.2|22628.2|22656.4|22616.4|0
1610676900000|2021-01-15 02:15:00|22662.3|22622.3|22662.1|22622.1|22667.9|22627.9|22656.5|22616.5|0
1610677200000|2021-01-15 02:20:00|22661.9|22621.9|22671.1|22631.1|22674|22634|22655.8|22615.8|0
1610677500000|2021-01-15 02:25:00|22673.9|22633.9|22668|22628|22674.2|22634.2|22662.4|22622.4|0
1610677800000|2021-01-15 02:30:00|22668.2|22628.2|22668.5|22628.5|22673.9|22633.9|22667.9|22627.9|0
1610678100000|2021-01-15 02:35:00|22670.6|22630.6|22675.2|22635.2|22680.7|22640.7|22670.6|22630.6|0
1610678400000|2021-01-15 02:40:00|22676.2|22636.2|22674.9|22634.9|22680.9|22640.9|22674.8|22634.8|0
1610678700000|2021-01-15 02:45:00|22673.9|22633.9|22669.5|22629.5|22675.4|22635.4|22669.4|22629.4|0
1610679000000|2021-01-15 02:50:00|22670.6|22630.6|22681.5|22641.5|22681.6|22641.6|22670.6|22630.6|0
1610679300000|2021-01-15 02:55:00|22681.6|22641.6|22681.9|22641.9|22687.6|22647.6|22675.9|22635.9|0
1610679600000|2021-01-15 03:00:00|22682.1|22642.1|22693.3|22653.3|22693.4|22653.4|22681.6|22641.6|0
1610679900000|2021-01-15 03:05:00|22692.2|22652.2|22681.2|22641.2|22693.3|22653.3|22681|22641|0
1610680200000|2021-01-15 03:10:00|22681.3|22641.3|22662.8|22622.8|22681.3|22641.3|22662.8|22622.8|0
1610680500000|2021-01-15 03:15:00|22662.7|22622.7|22669.1|22629.1|22669.2|22629.2|22656.8|22616.8|0
1610680800000|2021-01-15 03:20:00|22668.9|22628.9|22671.8|22631.8|22675.1|22635.1|22668.9|22628.9|0
1610681100000|2021-01-15 03:25:00|22670.8|22630.8|22662.8|22622.8|22671.8|22631.8|22656.4|22616.4|0
1610681400000|2021-01-15 03:30:00|22661.8|22621.8|22669.1|22629.1|22669.1|22629.1|22657|22617|0
1610681700000|2021-01-15 03:35:00|22669|22629|22651.2|22611.2|22669.1|22629.1|22651|22611|0
1610682000000|2021-01-15 03:40:00|22651|22611|22645.4|22605.4|22656.8|22616.8|22645.2|22605.2|0
1610682300000|2021-01-15 03:45:00|22645.3|22605.3|22644.2|22604.2|22663|22623|22644|22604|0
1610682600000|2021-01-15 03:50:00|22644.3|22604.3|22644.3|22604.3|22644.5|22604.5|22638.5|22598.5|0
1610682900000|2021-01-15 03:55:00|22643.3|22603.3|22630.9|22590.9|22644.3|22604.3|22624.8|22584.8|0
1610683200000|2021-01-15 04:00:00|22622.1|22582.1|22617.3|22577.3|22623.8|22583.8|22617.3|22577.3|0
1610683500000|2021-01-15 04:05:00|22617.4|22577.4|22635.8|22595.8|22635.8|22595.8|22617.4|22577.4|0
1610683800000|2021-01-15 04:10:00|22635.7|22595.7|22623.7|22583.7|22636.1|22596.1|22623.6|22583.6|0
1610684100000|2021-01-15 04:15:00|22623.8|22583.8|22629.6|22589.6|22632.8|22592.8|22619.9|22579.9|0
1610684400000|2021-01-15 04:20:00|22629.4|22589.4|22629.6|22589.6|22635.4|22595.4|22626.4|22586.4|0
1610684700000|2021-01-15 04:25:00|22629.5|22589.5|22632.8|22592.8|22641.4|22601.4|22629.4|22589.4|0
1610685000000|2021-01-15 04:30:00|22631.7|22591.7|22638.6|22598.6|22641.5|22601.5|22630|22590|0
1610685300000|2021-01-15 04:35:00|22637.6|22597.6|22647.3|22607.3|22653|22613|22635.2|22595.2|0
1610685600000|2021-01-15 04:40:00|22644.5|22604.5|22641.8|22601.8|22647.8|22607.8|22641.7|22601.7|0
1610685900000|2021-01-15 04:45:00|22642|22602|22635.7|22595.7|22642|22602|22629.9|22589.9|0
1610686200000|2021-01-15 04:50:00|22635.8|22595.8|22635.5|22595.5|22647.8|22607.8|22635.4|22595.4|0
1610686500000|2021-01-15 04:55:00|22635.6|22595.6|22629.9|22589.9|22642|22602|22629.7|22589.7|0
1610686800000|2021-01-15 05:00:00|22629.7|22589.7|22617.6|22577.6|22629.7|22589.7|22617.3|22577.3|0
1610687100000|2021-01-15 05:05:00|22617.5|22577.5|22618.5|22578.5|22623.7|22583.7|22617.5|22577.5|0
1610687400000|2021-01-15 05:10:00|22620.2|22580.2|22629.1|22589.1|22632|22592|22617.3|22577.3|0
1610687700000|2021-01-15 05:15:00|22629|22589|22593.5|22553.5|22629.1|22589.1|22575.2|22535.2|0
1610688000000|2021-01-15 05:20:00|22593.3|22553.3|22585.4|22545.4|22593.6|22553.6|22581.1|22541.1|0
1610688300000|2021-01-15 05:25:00|22585.5|22545.5|22592.6|22552.6|22594.8|22554.8|22582.4|22542.4|0
1610688600000|2021-01-15 05:30:00|22591.6|22551.6|22596.7|22556.7|22602.8|22562.8|22578|22538|0
1610688900000|2021-01-15 05:35:00|22598.8|22558.8|22595.9|22555.9|22608.4|22568.4|22590.3|22550.3|0
1610689200000|2021-01-15 05:40:00|22596|22556|22602.2|22562.2|22608.2|22568.2|22595.8|22555.8|0
1610689500000|2021-01-15 05:45:00|22602.1|22562.1|22589.4|22549.4|22602.4|22562.4|22589.1|22549.1|0
1610689800000|2021-01-15 05:50:00|22589.3|22549.3|22595.5|22555.5|22595.7|22555.7|22589.3|22549.3|0
1610690100000|2021-01-15 05:55:00|22594.5|22554.5|22573.1|22533.1|22595.5|22555.5|22572.8|22532.8|0
1610690400000|2021-01-15 06:00:00|22573.2|22533.2|22567|22527|22579.1|22539.1|22567|22527|0
1610690700000|2021-01-15 06:05:00|22567.1|22527.1|22581.1|22541.1|22587.3|22547.3|22561.5|22521.5|0
1610691000000|2021-01-15 06:10:00|22581|22541|22578.2|22538.2|22587.6|22547.6|22575.2|22535.2|0
1610691300000|2021-01-15 06:15:00|22579.3|22539.3|22587.7|22547.7|22593.7|22553.7|22575.8|22535.8|0
1610691600000|2021-01-15 06:20:00|22588.7|22548.7|22593.2|22553.2|22593.5|22553.5|22587.3|22547.3|0
1610691900000|2021-01-15 06:25:00|22593.3|22553.3|22593.1|22553.1|22599.2|22559.2|22592.9|22552.9|0
1610692200000|2021-01-15 06:30:00|22593.2|22553.2|22587.8|22547.8|22602.5|22562.5|22584|22544|0
1610692500000|2021-01-15 06:35:00|22590.5|22550.5|22584.5|22544.5|22590.8|22550.8|22578.4|22538.4|0
1610692800000|2021-01-15 06:40:00|22585.5|22545.5|22591.4|22551.4|22597.1|22557.1|22585.5|22545.5|0
1610693100000|2021-01-15 06:45:00|22592.4|22552.4|22584.5|22544.5|22594.2|22554.2|22584.2|22544.2|0
1610693400000|2021-01-15 06:50:00|22584.4|22544.4|22568|22528|22584.4|22544.4|22564.9|22524.9|0
1610693700000|2021-01-15 06:55:00|22567.9|22527.9|22568.5|22528.5|22579.8|22539.8|22567.8|22527.8|0
1610694000000|2021-01-15 07:00:00|22568.4|22528.4|22589.4|22574.4|22594.4|22579.4|22534.4|22519.4|92
1610694300000|2021-01-15 07:05:00|22584.4|22569.4|22589.4|22574.4|22594.4|22579.4|22579.4|22564.4|49
1610694600000|2021-01-15 07:10:00|22579.4|22564.4|22579.4|22564.4|22584.4|22569.4|22579.4|22564.4|4
1610694900000|2021-01-15 07:15:00|22574.4|22559.4|22579.4|22564.4|22579.4|22564.4|22574.4|22559.4|9
1610695200000|2021-01-15 07:20:00|22574.4|22559.4|22574.4|22559.4|22579.4|22564.4|22574.4|22559.4|20
1610695500000|2021-01-15 07:25:00|22569.4|22554.4|22569.4|22554.4|22569.4|22554.4|22564.4|22549.4|33
1610695800000|2021-01-15 07:30:00|22574.4|22559.4|22579.4|22564.4|22579.4|22564.4|22574.4|22559.4|7
1610696100000|2021-01-15 07:35:00|22584.4|22569.4|22589.4|22574.4|22589.4|22574.4|22579.4|22564.4|7
1610696400000|2021-01-15 07:40:00|22594.4|22579.4|22604.4|22589.4|22614.4|22599.4|22594.4|22579.4|55
1610696700000|2021-01-15 07:45:00|22599.4|22584.4|22624.4|22609.4|22624.4|22609.4|22594.4|22579.4|85
1610697000000|2021-01-15 07:50:00|22634.4|22619.4|22669.4|22654.4|22669.4|22654.4|22624.4|22609.4|210
1610697300000|2021-01-15 07:55:00|22664.4|22649.4|22674.4|22659.4|22684.4|22669.4|22614.4|22599.4|363
1610697600000|2021-01-15 08:00:00|22679.4|22664.4|22619.4|22604.4|22679.4|22664.4|22594.4|22579.4|792
1610697900000|2021-01-15 08:05:00|22624.4|22609.4|22659.4|22644.4|22679.4|22664.4|22619.4|22604.4|479
1610698200000|2021-01-15 08:10:00|22664.4|22649.4|22649.4|22634.4|22664.4|22649.4|22634.4|22619.4|252
1610698500000|2021-01-15 08:15:00|22644.4|22629.4|22654.4|22639.4|22654.4|22639.4|22624.4|22609.4|130
1610698800000|2021-01-15 08:20:00|22649.4|22634.4|22624.4|22609.4|22649.4|22634.4|22614.4|22599.4|155
1610699100000|2021-01-15 08:25:00|22629.4|22614.4|22634.4|22619.4|22649.4|22634.4|22624.4|22609.4|212
1610699400000|2021-01-15 08:30:00|22629.4|22614.4|22664.4|22649.4|22664.4|22649.4|22629.4|22614.4|236
1610699700000|2021-01-15 08:35:00|22659.4|22644.4|22629.4|22614.4|22659.4|22644.4|22629.4|22614.4|166
1610700000000|2021-01-15 08:40:00|22630.4|22615.4|22615.4|22600.4|22635.4|22620.4|22615.4|22600.4|220
1610700300000|2021-01-15 08:45:00|22620.4|22605.4|22605.4|22590.4|22630.4|22615.4|22600.4|22585.4|235
1610700600000|2021-01-15 08:50:00|22600.4|22585.4|22610.4|22595.4|22630.4|22615.4|22600.4|22585.4|167
1610700900000|2021-01-15 08:55:00|22620.4|22605.4|22635.4|22620.4|22655.4|22640.4|22615.4|22600.4|162
1610701200000|2021-01-15 09:00:00|22630.4|22615.4|22665.4|22650.4|22665.4|22650.4|22625.4|22610.4|140
1610701500000|2021-01-15 09:05:00|22670.4|22655.4|22660.4|22645.4|22675.4|22660.4|22650.4|22635.4|156
1610701800000|2021-01-15 09:10:00|22655.4|22640.4|22665.4|22650.4|22665.4|22650.4|22645.4|22630.4|55
1610702100000|2021-01-15 09:15:00|22660.4|22645.4|22685.4|22670.4|22690.4|22675.4|22655.4|22640.4|213
1610702400000|2021-01-15 09:20:00|22690.4|22675.4|22690.4|22675.4|22695.4|22680.4|22685.4|22670.4|98
1610702700000|2021-01-15 09:25:00|22695.4|22680.4|22685.4|22670.4|22710.4|22695.4|22685.4|22670.4|235
1610703000000|2021-01-15 09:30:00|22690.4|22675.4|22680.4|22665.4|22690.4|22675.4|22675.4|22660.4|57
1610703300000|2021-01-15 09:35:00|22685.4|22670.4|22695.4|22680.4|22710.4|22695.4|22685.4|22670.4|80
1610703600000|2021-01-15 09:40:00|22690.4|22675.4|22705.4|22690.4|22705.4|22690.4|22690.4|22675.4|61
1610703900000|2021-01-15 09:45:00|22710.4|22695.4|22705.4|22690.4|22715.4|22700.4|22700.4|22685.4|75
1610704200000|2021-01-15 09:50:00|22700.4|22685.4|22715.4|22700.4|22715.4|22700.4|22695.4|22680.4|98
1610704500000|2021-01-15 09:55:00|22705.4|22690.4|22720.4|22705.4|22720.4|22705.4|22705.4|22690.4|64
1610704800000|2021-01-15 10:00:00|22725.4|22710.4|22730.4|22715.4|22735.4|22720.4|22725.4|22710.4|87
1610705100000|2021-01-15 10:05:00|22725.4|22710.4|22720.4|22705.4|22730.4|22715.4|22720.4|22705.4|84
1610705400000|2021-01-15 10:10:00|22725.4|22710.4|22705.4|22690.4|22725.4|22710.4|22705.4|22690.4|137
1610705700000|2021-01-15 10:15:00|22700.4|22685.4|22690.4|22675.4|22705.4|22690.4|22690.4|22675.4|97
1610706000000|2021-01-15 10:20:00|22685.4|22670.4|22690.4|22675.4|22690.4|22675.4|22675.4|22660.4|134
1610706300000|2021-01-15 10:25:00|22695.4|22680.4|22700.4|22685.4|22710.4|22695.4|22695.4|22680.4|74
1610706600000|2021-01-15 10:30:00|22715.4|22700.4|22735.4|22720.4|22740.4|22725.4|22715.4|22700.4|201
1610706900000|2021-01-15 10:35:00|22740.4|22725.4|22720.4|22705.4|22760.4|22745.4|22720.4|22705.4|163
1610707200000|2021-01-15 10:40:00|22725.4|22710.4|22700.4|22685.4|22735.4|22720.4|22700.4|22685.4|78
1610707500000|2021-01-15 10:45:00|22705.4|22690.4|22685.4|22670.4|22710.4|22695.4|22680.4|22665.4|92
1610707800000|2021-01-15 10:50:00|22680.4|22665.4|22680.4|22665.4|22690.4|22675.4|22665.4|22650.4|142
1610708100000|2021-01-15 10:55:00|22675.4|22660.4|22675.4|22660.4|22680.4|22665.4|22670.4|22655.4|76
1610708400000|2021-01-15 11:00:00|22680.4|22665.4|22675.4|22660.4|22700.4|22685.4|22675.4|22660.4|115
1610708700000|2021-01-15 11:05:00|22670.4|22655.4|22660.4|22645.4|22670.4|22655.4|22650.4|22635.4|121
1610709000000|2021-01-15 11:10:00|22650.4|22635.4|22655.4|22640.4|22665.4|22650.4|22650.4|22635.4|79
1610709300000|2021-01-15 11:15:00|22650.4|22635.4|22645.4|22630.4|22655.4|22640.4|22640.4|22625.4|136
1610709600000|2021-01-15 11:20:00|22640.4|22625.4|22615.4|22600.4|22640.4|22625.4|22615.4|22600.4|130
1610709900000|2021-01-15 11:25:00|22610.4|22595.4|22630.4|22615.4|22630.4|22615.4|22610.4|22595.4|98
1610710200000|2021-01-15 11:30:00|22635.4|22620.4|22640.4|22625.4|22645.4|22630.4|22630.4|22615.4|93
1610710500000|2021-01-15 11:35:00|22645.4|22630.4|22635.4|22620.4|22645.4|22630.4|22635.4|22620.4|57
1610710800000|2021-01-15 11:40:00|22640.4|22625.4|22635.4|22620.4|22640.4|22625.4|22630.4|22615.4|47
1610711100000|2021-01-15 11:45:00|22630.4|22615.4|22610.4|22595.4|22630.4|22615.4|22610.4|22595.4|121
1610711400000|2021-01-15 11:50:00|22615.4|22600.4|22625.4|22610.4|22625.4|22610.4|22615.4|22600.4|170
1610711700000|2021-01-15 11:55:00|22620.4|22605.4|22610.4|22595.4|22620.4|22605.4|22600.4|22585.4|121
1610712000000|2021-01-15 12:00:00|22605.4|22590.4|22590.4|22575.4|22620.4|22605.4|22585.4|22570.4|361
1610712300000|2021-01-15 12:05:00|22585.4|22570.4|22535.4|22520.4|22585.4|22570.4|22530.4|22515.4|323
1610712600000|2021-01-15 12:10:00|22530.4|22515.4|22555.4|22540.4|22555.4|22540.4|22530.4|22515.4|201
1610712900000|2021-01-15 12:15:00|22545.4|22530.4|22555.4|22540.4|22555.4|22540.4|22540.4|22525.4|173
1610713200000|2021-01-15 12:20:00|22560.4|22545.4|22570.4|22555.4|22580.4|22565.4|22555.4|22540.4|105
1610713500000|2021-01-15 12:25:00|22575.4|22560.4|22585.4|22570.4|22585.4|22570.4|22565.4|22550.4|106
1610713800000|2021-01-15 12:30:00|22580.4|22565.4|22585.4|22570.4|22590.4|22575.4|22580.4|22565.4|54
1610714100000|2021-01-15 12:35:00|22580.4|22565.4|22575.4|22560.4|22580.4|22565.4|22570.4|22555.4|88
1610714400000|2021-01-15 12:40:00|22576.7|22561.7|22571.7|22556.7|22591.7|22576.7|22566.7|22551.7|55
1610714700000|2021-01-15 12:45:00|22576.7|22561.7|22566.7|22551.7|22581.7|22566.7|22566.7|22551.7|59
1610715000000|2021-01-15 12:50:00|22561.7|22546.7|22556.7|22541.7|22571.7|22556.7|22556.7|22541.7|99
1610715300000|2021-01-15 12:55:00|22551.7|22536.7|22556.7|22541.7|22566.7|22551.7|22551.7|22536.7|70
1610715600000|2021-01-15 13:00:00|22551.7|22536.7|22576.7|22561.7|22576.7|22561.7|22551.7|22536.7|67
1610715900000|2021-01-15 13:05:00|22581.7|22566.7|22576.7|22561.7|22591.7|22576.7|22576.7|22561.7|122
1610716200000|2021-01-15 13:10:00|22571.7|22556.7|22571.7|22556.7|22576.7|22561.7|22566.7|22551.7|65
1610716500000|2021-01-15 13:15:00|22576.7|22561.7|22571.7|22556.7|22581.7|22566.7|22571.7|22556.7|80
1610716800000|2021-01-15 13:20:00|22576.7|22561.7|22581.7|22566.7|22591.7|22576.7|22576.7|22561.7|67
1610717100000|2021-01-15 13:25:00|22586.7|22571.7|22571.7|22556.7|22586.7|22571.7|22571.7|22556.7|44
1610717400000|2021-01-15 13:30:00|22576.7|22561.7|22546.7|22531.7|22576.7|22561.7|22541.7|22526.7|81
1610717700000|2021-01-15 13:35:00|22551.7|22536.7|22546.7|22531.7|22556.7|22541.7|22546.7|22531.7|129
1610718000000|2021-01-15 13:40:00|22551.7|22536.7|22536.7|22521.7|22556.7|22541.7|22526.7|22511.7|85
1610718300000|2021-01-15 13:45:00|22531.7|22516.7|22531.7|22516.7|22536.7|22521.7|22526.7|22511.7|147
1610718600000|2021-01-15 13:50:00|22526.7|22511.7|22511.7|22496.7|22546.7|22531.7|22511.7|22496.7|124
1610718900000|2021-01-15 13:55:00|22516.7|22501.7|22526.7|22511.7|22526.7|22511.7|22511.7|22496.7|76
1610719200000|2021-01-15 14:00:00|22531.7|22516.7|22516.7|22501.7|22531.7|22516.7|22511.7|22496.7|143
1610719500000|2021-01-15 14:05:00|22511.7|22496.7|22521.7|22506.7|22521.7|22506.7|22511.7|22496.7|41
1610719800000|2021-01-15 14:10:00|22516.7|22501.7|22511.7|22496.7|22516.7|22501.7|22501.7|22486.7|135
1610720100000|2021-01-15 14:15:00|22506.7|22491.7|22501.7|22486.7|22511.7|22496.7|22501.7|22486.7|46
1610720400000|2021-01-15 14:20:00|22506.7|22491.7|22516.7|22501.7|22521.7|22506.7|22501.7|22486.7|75
1610720700000|2021-01-15 14:25:00|22511.7|22496.7|22496.7|22481.7|22511.7|22496.7|22496.7|22481.7|77
1610721000000|2021-01-15 14:30:00|22501.7|22486.7|22526.7|22511.7|22536.7|22521.7|22501.7|22486.7|327
1610721300000|2021-01-15 14:35:00|22531.7|22516.7|22481.7|22466.7|22531.7|22516.7|22481.7|22466.7|209
1610721600000|2021-01-15 14:40:00|22486.7|22471.7|22496.7|22481.7|22501.7|22486.7|22466.7|22451.7|192
1610721900000|2021-01-15 14:45:00|22491.7|22476.7|22506.7|22491.7|22506.7|22491.7|22491.7|22476.7|131
1610722200000|2021-01-15 14:50:00|22511.7|22496.7|22511.7|22496.7|22516.7|22501.7|22501.7|22486.7|119
1610722500000|2021-01-15 14:55:00|22516.7|22501.7|22501.7|22486.7|22516.7|22501.7|22486.7|22471.7|131
1610722800000|2021-01-15 15:00:00|22506.7|22491.7|22446.7|22431.7|22516.7|22501.7|22446.7|22431.7|324
1610723100000|2021-01-15 15:05:00|22451.7|22436.7|22366.7|22351.7|22451.7|22436.7|22366.7|22351.7|440
1610723400000|2021-01-15 15:10:00|22365.3|22350.3|22385.3|22370.3|22405.3|22390.3|22355.3|22340.3|407
1610723700000|2021-01-15 15:15:00|22380.3|22365.3|22335.3|22320.3|22385.3|22370.3|22325.3|22310.3|509
1610724000000|2021-01-15 15:20:00|22340.3|22325.3|22255.3|22240.3|22340.3|22325.3|22245.3|22230.3|741
1610724300000|2021-01-15 15:25:00|22250.3|22235.3|22315.3|22300.3|22325.3|22310.3|22245.3|22230.3|473
1610724600000|2021-01-15 15:30:00|22310.3|22295.3|22350.3|22335.3|22350.3|22335.3|22285.3|22270.3|341
1610724900000|2021-01-15 15:35:00|22345.3|22330.3|22350.3|22335.3|22360.3|22345.3|22330.3|22315.3|171
1610725200000|2021-01-15 15:40:00|22355.3|22340.3|22365.3|22350.3|22370.3|22355.3|22350.3|22335.3|191
1610725500000|2021-01-15 15:45:00|22370.3|22355.3|22390.3|22375.3|22390.3|22375.3|22360.3|22345.3|350
1610725800000|2021-01-15 15:50:00|22395.3|22380.3|22400.3|22385.3|22410.3|22395.3|22390.3|22375.3|460
1610726100000|2021-01-15 15:55:00|22395.3|22380.3|22420.3|22405.3|22425.3|22410.3|22390.3|22375.3|272
1610726400000|2021-01-15 16:00:00|22415.3|22400.3|22395.3|22380.3|22420.3|22405.3|22380.3|22365.3|463
1610726700000|2021-01-15 16:05:00|22390.3|22375.3|22385.3|22370.3|22395.3|22380.3|22375.3|22360.3|241
1610727000000|2021-01-15 16:10:00|22390.3|22375.3|22400.3|22385.3|22410.3|22395.3|22370.3|22355.3|279
1610727300000|2021-01-15 16:15:00|22395.3|22380.3|22410.3|22395.3|22410.3|22395.3|22375.3|22360.3|863
1610727600000|2021-01-15 16:20:00|22405.3|22390.3|22390.3|22375.3|22420.3|22405.3|22390.3|22375.3|309
1610727900000|2021-01-15 16:25:00|22395.3|22380.3|22395.3|22380.3|22430.3|22415.3|22385.3|22370.3|731
1610728200000|2021-01-15 16:30:00|22310|22295|22315|22300|22335|22320|22295|22280|1093
1610728500000|2021-01-15 16:35:00|22320|22305|22325|22310|22325|22310|22310|22295|389
1610728800000|2021-01-15 16:40:00|22320|22305|22310|22295|22320|22305|22305|22290|321
1610729100000|2021-01-15 16:45:00|22305|22290|22310|22295|22315|22300|22305|22290|29
1610729400000|2021-01-15 16:50:00|22315|22290|22300|22280|22315|22290|22295|22275|47
1610729700000|2021-01-15 16:55:00|22295|22275|22300|22275|22305|22285|22285|22260|50
1610730000000|2021-01-15 17:00:00|22305|22280|22305|22280|22305|22285|22290|22270|13
1610730300000|2021-01-15 17:05:00|22310|22285|22295|22270|22310|22290|22295|22270|15
1610730600000|2021-01-15 17:10:00|22290|22265|22300|22280|22305|22285|22285|22265|22
1610730900000|2021-01-15 17:15:00|22305|22275|22305|22280|22310|22290|22300|22275|19
1610731200000|2021-01-15 17:20:00|22300|22275|22300|22280|22305|22280|22285|22265|13
1610731500000|2021-01-15 17:25:00|22305|22275|22300|22280|22310|22285|22300|22275|36
1610731800000|2021-01-15 17:30:00|22295|22275|22295|22270|22300|22280|22290|22270|31
1610732100000|2021-01-15 17:35:00|22290|22275|22305|22280|22310|22285|22290|22270|28
1610732400000|2021-01-15 17:40:00|22310|22285|22305|22285|22320|22295|22305|22280|14
1610732700000|2021-01-15 17:45:00|22300|22280|22315|22295|22320|22300|22300|22280|29
1610733000000|2021-01-15 17:50:00|22310|22290|22315|22295|22320|22300|22305|22280|9
1610733300000|2021-01-15 17:55:00||22290||22295||22300||22290|27
1610733600000|2021-01-15 18:00:00|22310|22300|22310|22290|22315|22300|22305|22285|22
1610733900000|2021-01-15 18:05:00|22315|22295|22320|22300|22320|22300|22315|22295|9
1610734200000|2021-01-15 18:10:00|22315|22295|22325|22305|22325|22305|22315|22295|6
1610734500000|2021-01-15 18:15:00|22320|22300|22340|22315|22350|22330|22320|22300|34
1610734800000|2021-01-15 18:20:00|22345|22320|22340|22315|22345|22325|22335|22315|3
1610735100000|2021-01-15 18:25:00|22335|22320|22335|22310|22340|22320|22335|22310|0
1610735400000|2021-01-15 18:30:00|22340|22315|22335|22315|22340|22320|22335|22310|3
1610735700000|2021-01-15 18:35:00|22340|22310|22340|22320|22340|22320|22335|22310|3
1610736000000|2021-01-15 18:40:00|22335|22315|22345|22325|22350|22330|22335|22315|33
1610736300000|2021-01-15 18:45:00|22340|22320|22330|22310|22340|22320|22330|22305|18
1610736600000|2021-01-15 18:50:00|22325|22305|22330|22310|22340|22320|22325|22305|8
1610736900000|2021-01-15 18:55:00|22325|22305|22330|22310|22330|22310|22325|22305|6
1610737200000|2021-01-15 19:00:00|22335|22315|22335|22315|22340|22320|22330|22310|12
1610737500000|2021-01-15 19:05:00|22330|22310|22320|22300|22330|22315|22320|22300|5
1610737800000|2021-01-15 19:10:00|22315|22295|22315|22295|22320|22295|22310|22290|5
1610738100000|2021-01-15 19:15:00|22320|22300|22315|22295|22320|22305|22310|22290|14
1610738400000|2021-01-15 19:20:00|22320|22300|22315|22290|22330|22305|22315|22290|52
1610738700000|2021-01-15 19:25:00|22310|22285|22315|22300|22320|22300|22305|22285|14
1610739000000|2021-01-15 19:30:00|22320|22305|22325|22310|22330|22315|22320|22305|10
1610739300000|2021-01-15 19:35:00|22330|22315|22320|22305|22330|22315|22320|22305|10
1610739600000|2021-01-15 19:40:00|22325|22310|22330|22315|22330|22315|22325|22310|12
1610739900000|2021-01-15 19:45:00|22325|22310|22325|22310|22325|22310|22325|22310|2
1610740200000|2021-01-15 19:50:00|22320|22305|22315|22300|22320|22305|22315|22300|7
1610740500000|2021-01-15 19:55:00|||||||||1
1610741100000|2021-01-15 20:05:00|22310|22295|22305|22290|22310|22295|22305|22290|10
1610741400000|2021-01-15 20:10:00|22320|22305|22325|22310|22325|22310|22320|22305|6
1610741700000|2021-01-15 20:15:00|22320|22305|22320|22305|22320|22305|22320|22305|2
1610742000000|2021-01-15 20:20:00|22315|22300|22315|22300|22315|22300|22315|22300|2
1610742300000|2021-01-15 20:25:00|22310|22295|22310|22295|22310|22295|22310|22295|8
1610742600000|2021-01-15 20:30:00|22305|22290|22295|22280|22310|22295|22290|22275|21
1610742900000|2021-01-15 20:35:00|22300|22285|22300|22285|22305|22290|22300|22285|7
1610743200000|2021-01-15 20:40:00|22295|22280|22275|22260|22305|22290|22275|22260|33
1610743500000|2021-01-15 20:45:00|22270|22255|22280|22265|22285|22270|22270|22255|19
1610743800000|2021-01-15 20:50:00|22275|22260|22280|22265|22280|22265|22275|22260|6
1610744100000|2021-01-15 20:55:00|22285|22270|22270|22255|22285|22270|22265|22250|35
1610744400000|2021-01-15 21:00:00|22276.3|22236.3|22238.1|22198.1|22276.3|22236.3|22235.3|22195.3|0
1610744700000|2021-01-15 21:05:00|22237.9|22197.9|22238.7|22198.7|22249.2|22209.2|22222.5|22182.5|0
1610745000000|2021-01-15 21:10:00|22238.9|22198.9|22229.3|22189.3|22243|22203|22220.2|22180.2|0
1610745300000|2021-01-15 21:15:00|22229.9|22189.9|22222|22182|22229.9|22189.9|22219|22179|0
1610745600000|2021-01-15 21:20:00|22221|22181|22220.4|22180.4|22224.6|22184.6|22220.4|22180.4|0
1610745900000|2021-01-15 21:25:00|22222|22182|22224.3|22184.3|22224.8|22184.8|22220.4|22180.4|0
1610746200000|2021-01-15 21:30:00|22223.2|22183.2|22245|22205|22245|22205|22217.4|22177.4|0
1610746500000|2021-01-15 21:35:00|22244.8|22204.8|22241.2|22201.2|22254.3|22214.3|22240|22200|0
1610746800000|2021-01-15 21:40:00|22241.4|22201.4|22231.9|22191.9|22242.5|22202.5|22229.4|22189.4|0
1610747100000|2021-01-15 21:45:00|22231.7|22191.7|22238.7|22198.7|22240|22200|22226.9|22186.9|0
1610747400000|2021-01-15 21:50:00|22238.9|22198.9|22230.7|22190.7|22240|22200|22229.4|22189.4|0
1610747700000|2021-01-15 21:55:00|22230.9|22190.9|22217.3|22177.3|22233.2|22193.2|22215.1|22175.1|0
1610924400000|2021-01-17 23:00:00|22260.3|22220.3|22242.8|22202.8|22264|22224|22239.7|22199.7|0
1610924700000|2021-01-17 23:05:00|22242.7|22202.7|22228.6|22188.6|22247.1|22207.1|22220.9|22180.9|0
1610925000000|2021-01-17 23:10:00|22228.7|22188.7|22245|22205|22246.2|22206.2|22228.6|22188.6|0
1610925300000|2021-01-17 23:15:00|22245.2|22205.2|22242.8|22202.8|22248.3|22208.3|22240.2|22200.2|0
1610925600000|2021-01-17 23:20:00|22242.5|22202.5|22248.3|22208.3|22248.3|22208.3|22233.5|22193.5|0
1610925900000|2021-01-17 23:25:00|22248.1|22208.1|22258.5|22218.5|22258.5|22218.5|22245.8|22205.8|0
1610926200000|2021-01-17 23:30:00|22258.8|22218.8|22249.9|22209.9|22261.6|22221.6|22246.7|22206.7|0
1610926500000|2021-01-17 23:35:00|22249.8|22209.8|22245|22205|22249.8|22209.8|22243.7|22203.7|0
1610926800000|2021-01-17 23:40:00|22244.7|22204.7|22222.6|22182.6|22245|22205|22222.6|22182.6|0
1610927100000|2021-01-17 23:45:00|22222.7|22182.7|22208.1|22168.1|22227.3|22187.3|22206.9|22166.9|0
1610927400000|2021-01-17 23:50:00|22208.3|22168.3|22205.3|22165.3|22212.7|22172.7|22201.6|22161.6|0
1610927700000|2021-01-17 23:55:00|22205.4|22165.4|22204.1|22164.1|22214.6|22174.6|22199.8|22159.8|0
1610928000000|2021-01-18 00:00:00|22203.8|22163.8|22181.2|22141.2|22207.8|22167.8|22165.6|22125.6|0
1610928300000|2021-01-18 00:05:00|22181|22141|22196|22156|22199.1|22159.1|22170.4|22130.4|0
1610928600000|2021-01-18 00:10:00|22196.1|22156.1|22206.6|22166.6|22207.8|22167.8|22196.1|22156.1|0
1610928900000|2021-01-18 00:15:00|22206.3|22166.3|22218.2|22178.2|22223.8|22183.8|22177.9|22137.9|0
1610929200000|2021-01-18 00:20:00|22218.1|22178.1|22248|22208|22248.2|22208.2|22212.1|22172.1|0
1610929500000|2021-01-18 00:25:00|22245.9|22205.9|22243.1|22203.1|22251.8|22211.8|22230.9|22190.9|0
1610929800000|2021-01-18 00:30:00|22240.3|22200.3|22243.7|22203.7|22243.7|22203.7|22225.2|22185.2|0
1610930100000|2021-01-18 00:35:00|22243.8|22203.8|22231.6|22191.6|22249.5|22209.5|22231.6|22191.6|0
1610930400000|2021-01-18 00:40:00|22233.7|22193.7|22237.3|22197.3|22243.1|22203.1|22224.6|22184.6|0
1610930700000|2021-01-18 00:45:00|22237.4|22197.4|22237.4|22197.4|22249.5|22209.5|22237.4|22197.4|0
1610931000000|2021-01-18 00:50:00|22239.5|22199.5|22243.7|22203.7|22243.7|22203.7|22226.1|22186.1|0
1610931300000|2021-01-18 00:55:00|22243.6|22203.6|22255.3|22215.3|22255.3|22215.3|22232.5|22192.5|0
1610931600000|2021-01-18 01:00:00|22255.4|22215.4|22252.8|22212.8|22261.3|22221.3|22243.4|22203.4|0
1610931900000|2021-01-18 01:05:00|22253.9|22213.9|22249.1|22209.1|22255.6|22215.6|22237.3|22197.3|0
1610932200000|2021-01-18 01:10:00|22249.2|22209.2|22230.5|22190.5|22249.3|22209.3|22224.9|22184.9|0
1610932500000|2021-01-18 01:15:00|22230.6|22190.6|22224.7|22184.7|22236.8|22196.8|22218.7|22178.7|0
1610932800000|2021-01-18 01:20:00|22224.8|22184.8|22218.2|22178.2|22231|22191|22212.1|22172.1|0
1610933100000|2021-01-18 01:25:00|22218.1|22178.1|22221.5|22181.5|22230.1|22190.1|22212.1|22172.1|0
1610933400000|2021-01-18 01:30:00|22220.5|22180.5|22221.7|22181.7|22230.9|22190.9|22218.7|22178.7|0
1610933700000|2021-01-18 01:35:00|22222.8|22182.8|22224.3|22184.3|22230|22190|22212|22172|0
1610934000000|2021-01-18 01:40:00|22224.2|22184.2|22233.4|22193.4|22236.2|22196.2|22218.4|22178.4|0
1610934300000|2021-01-18 01:45:00|22234.4|22194.4|22242.7|22202.7|22242.9|22202.9|22224.5|22184.5|0
1610934600000|2021-01-18 01:50:00|22241.6|22201.6|22245.7|22205.7|22245.7|22205.7|22236.8|22196.8|0
1610934900000|2021-01-18 01:55:00|22244.7|22204.7|22239.3|22199.3|22244.7|22204.7|22236.4|22196.4|0
1610935200000|2021-01-18 02:00:00|22238.3|22198.3|22242.5|22202.5|22254.6|22214.6|22236.2|22196.2|0
1610935500000|2021-01-18 02:05:00|22242.4|22202.4|22236|22196|22242.5|22202.5|22230.1|22190.1|0
1610935800000|2021-01-18 02:10:00|22235.8|22195.8|22254.3|22214.3|22254.3|22214.3|22224.3|22184.3|0
1610936100000|2021-01-18 02:15:00|22254.1|22214.1|22254.1|22214.1|22254.3|22214.3|22241.9|22201.9|0
1610936400000|2021-01-18 02:20:00|22254.2|22214.2|22245|22205|22254.3|22214.3|22245|22205|0
1610936700000|2021-01-18 02:25:00|22246|22206|22242.5|22202.5|22248.2|22208.2|22239|22199|0
1610937000000|2021-01-18 02:30:00|22242.4|22202.4|22233.4|22193.4|22248.8|22208.8|22224.3|22184.3|0
1610937300000|2021-01-18 02:35:00|22232.3|22192.3|22236.4|22196.4|22239.5|22199.5|22230.2|22190.2|0
1610937600000|2021-01-18 02:40:00|22236.3|22196.3|22233.2|22193.2|22236.4|22196.4|22230|22190|0
1610937900000|2021-01-18 02:45:00|22232.2|22192.2|22237.3|22197.3|22237.3|22197.3|22224.1|22184.1|0
1610938200000|2021-01-18 02:50:00|22237.2|22197.2|22237.1|22197.1|22243.1|22203.1|22231.3|22191.3|0
1610938500000|2021-01-18 02:55:00|22237|22197|22236.8|22196.8|22237.3|22197.3|22231.2|22191.2|0
1610938800000|2021-01-18 03:00:00|22236.7|22196.7|22237.3|22197.3|22237.6|22197.6|22234.2|22194.2|0
1610939100000|2021-01-18 03:05:00|22237.4|22197.4|22225.2|22185.2|22237.6|22197.6|22225.2|22185.2|0
1610939400000|2021-01-18 03:10:00|22225.3|22185.3|22228.6|22188.6|22231.6|22191.6|22219.3|22179.3|0
1610939700000|2021-01-18 03:15:00|22227.5|22187.5|22231|22191|22231.3|22191.3|22225.1|22185.1|0
1610940000000|2021-01-18 03:20:00|22231.1|22191.1|22228|22188|22234.1|22194.1|22219.3|22179.3|0
1610940300000|2021-01-18 03:25:00|22229|22189|22228|22188|22236.8|22196.8|22225.1|22185.1|0
1610940600000|2021-01-18 03:30:00|22226.9|22186.9|22233.9|22193.9|22236.7|22196.7|22221.7|22181.7|0
1610940900000|2021-01-18 03:35:00|22231.2|22191.2|22237.9|22197.9|22243.8|22203.8|22231|22191|0
1610941200000|2021-01-18 03:40:00|22238|22198|22249.2|22209.2|22249.3|22209.3|22237.7|22197.7|0
1610941500000|2021-01-18 03:45:00|22249|22209|22237.4|22197.4|22249.2|22209.2|22237.4|22197.4|0
1610941800000|2021-01-18 03:50:00|22237.5|22197.5|22231.6|22191.6|22237.7|22197.7|22225.7|22185.7|0
1610942100000|2021-01-18 03:55:00|22231.7|22191.7|22232.1|22192.1|22237.9|22197.9|22228.9|22188.9|0
1610942400000|2021-01-18 04:00:00|22231.9|22191.9|22232.1|22192.1|22238|22198|22231.9|22191.9|0
1610942700000|2021-01-18 04:05:00|22232.2|22192.2|22232.4|22192.4|22237.9|22197.9|22231.9|22191.9|0
1610943000000|2021-01-18 04:10:00|22232.2|22192.2|22226|22186|22232.2|22192.2|22225.8|22185.8|0
1610943300000|2021-01-18 04:15:00|22225.8|22185.8|22225.8|22185.8|22226.1|22186.1|22220.3|22180.3|0
1610943600000|2021-01-18 04:20:00|22225.9|22185.9|22225.8|22185.8|22226|22186|22225.7|22185.7|0
1610943900000|2021-01-18 04:25:00|22223.1|22183.1|22219.9|22179.9|22223.1|22183.1|22213.5|22173.5|0
1610944200000|2021-01-18 04:30:00|22219.7|22179.7|22237.1|22197.1|22237.1|22197.1|22214.1|22174.1|0
1610944500000|2021-01-18 04:35:00|22237|22197|22234.1|22194.1|22237.1|22197.1|22231.3|22191.3|0
1610944800000|2021-01-18 04:40:00|22234.2|22194.2|22237|22197|22237.1|22197.1|22231.3|22191.3|0
1610945100000|2021-01-18 04:45:00|22236|22196|22231.5|22191.5|22236|22196|22225.7|22185.7|0
1610945400000|2021-01-18 04:50:00|22231.6|22191.6|22225.7|22185.7|22231.6|22191.6|22225.7|22185.7|0
1610945700000|2021-01-18 04:55:00|22225.8|22185.8|22231.9|22191.9|22232.2|22192.2|22225.8|22185.8|0
1610946000000|2021-01-18 05:00:00|22231.8|22191.8|22234.7|22194.7|22237.7|22197.7|22229|22189|0
1610946300000|2021-01-18 05:05:00|22234.6|22194.6|22228.7|22188.7|22234.7|22194.7|22222.3|22182.3|0
1610946600000|2021-01-18 05:10:00|22229.8|22189.8|22237.7|22197.7|22237.7|22197.7|22228.6|22188.6|0
1610946900000|2021-01-18 05:15:00|22237.6|22197.6|22237.9|22197.9|22244|22204|22237.6|22197.6|0
1610947200000|2021-01-18 05:20:00|22237.8|22197.8|22231.6|22191.6|22237.9|22197.9|22231.6|22191.6|0
1610947500000|2021-01-18 05:25:00|22234.4|22194.4|22237.9|22197.9|22243.5|22203.5|22231.6|22191.6|0
1610947800000|2021-01-18 05:30:00|22238|22198|22243.5|22203.5|22244|22204|22237.6|22197.6|0
1610948100000|2021-01-18 05:35:00|22242.5|22202.5|22250.5|22210.5|22250.7|22210.7|22240.8|22200.8|0
1610948400000|2021-01-18 05:40:00|22250.7|22210.7|22250.5|22210.5|22256.3|22216.3|22250.4|22210.4|0
1610948700000|2021-01-18 05:45:00|22251.6|22211.6|22244.9|22204.9|22256|22216|22244.3|22204.3|0
1610949000000|2021-01-18 05:50:00|22245|22205|22248.1|22208.1|22256.4|22216.4|22245|22205|0
1610949300000|2021-01-18 05:55:00|22248.2|22208.2|22249.5|22209.5|22251.7|22211.7|22245.5|22205.5|0
1610949600000|2021-01-18 06:00:00|22251.3|22211.3|22240.3|22200.3|22251.4|22211.4|22239.9|22199.9|0
1610949900000|2021-01-18 06:05:00|22240.1|22200.1|22233.9|22193.9|22240.1|22200.1|22227.9|22187.9|0
1610950200000|2021-01-18 06:10:00|22231.8|22191.8|22225.4|22185.4|22234.3|22194.3|22222.7|22182.7|0
1610950500000|2021-01-18 06:15:00|22226.5|22186.5|22228.5|22188.5|22228.6|22188.6|22222.7|22182.7|0
1610950800000|2021-01-18 06:20:00|22228.6|22188.6|22228.9|22188.9|22229|22189|22222.7|22182.7|0
1610951100000|2021-01-18 06:25:00|22229.2|22189.2|22234.9|22194.9|22234.9|22194.9|22229.2|22189.2|0
1610951400000|2021-01-18 06:30:00|22234.8|22194.8|22234.9|22194.9|22235.2|22195.2|22229.3|22189.3|0
1610951700000|2021-01-18 06:35:00|22234.8|22194.8|22228.8|22188.8|22234.9|22194.9|22228.6|22188.6|0
1610952000000|2021-01-18 06:40:00|22228.9|22188.9|22234.4|22194.4|22234.7|22194.7|22228.8|22188.8|0
1610952300000|2021-01-18 06:45:00|22234.6|22194.6|22237.2|22197.2|22237.2|22197.2|22234.3|22194.3|0
1610952600000|2021-01-18 06:50:00|22234.4|22194.4|22227.8|22187.8|22234.4|22194.4|22227.8|22187.8|0
1610952900000|2021-01-18 06:55:00|22227.9|22187.9|22233.6|22193.6|22233.8|22193.8|22227.8|22187.8|0
1610953200000|2021-01-18 07:00:00|22233.4|22193.4|22260|22245|22260|22245|22222.1|22182.1|47
1610953500000|2021-01-18 07:05:00|22255|22240|22240|22225|22255|22240|22230|22215|60
1610953800000|2021-01-18 07:10:00|22235|22220|22230|22215|22250|22235|22230|22215|27
1610954100000|2021-01-18 07:15:00|22225|22210|22235|22220|22240|22225|22225|22210|19
1610954400000|2021-01-18 07:20:00|22225|22210|22225|22210|22225|22210|22220|22205|20
1610954700000|2021-01-18 07:25:00|22230|22215|22230|22215|22230|22215|22210|22195|29
1610955000000|2021-01-18 07:30:00|22225|22210|22225|22210|22230|22215|22215|22200|28
1610955300000|2021-01-18 07:35:00|22220|22205|22220|22205|22225|22210|22220|22205|13
1610955600000|2021-01-18 07:40:00|22210|22195|22215|22200|22215|22200|22190|22175|86
1610955900000|2021-01-18 07:45:00|22210|22195|22230|22215|22230|22215|22205|22190|38
1610956200000|2021-01-18 07:50:00|22240|22225|22235|22220|22240|22225|22235|22220|42
1610956500000|2021-01-18 07:55:00|22230|22215|22235|22220|22250|22235|22230|22215|71
1610956800000|2021-01-18 08:00:00|22230|22215|22280|22265|22290|22275|22220|22205|577
1610957100000|2021-01-18 08:05:00|22290|22275|22295|22280|22310|22295|22280|22265|256
1610957400000|2021-01-18 08:10:00|22290|22275|22280|22265|22290|22275|22260|22245|200
1610957700000|2021-01-18 08:15:00|22285|22270|22310|22295|22310|22295|22275|22260|202
1610958000000|2021-01-18 08:20:00|22305|22290|22330|22315|22345|22330|22300|22285|198
1610958300000|2021-01-18 08:25:00|22325|22310|22320|22305|22335|22320|22315|22300|153
1610958600000|2021-01-18 08:30:00|22315|22300|22345|22330|22345|22330|22305|22290|214
1610958900000|2021-01-18 08:35:00|22350|22335|22345|22330|22360|22345|22335|22320|251
1610959200000|2021-01-18 08:40:00|22340|22325|22345|22330|22360|22345|22335|22320|190
1610959500000|2021-01-18 08:45:00|22350|22335|22368|22353|22378|22363|22350|22335|160
1610959800000|2021-01-18 08:50:00|22373|22358|22378|22363|22393|22378|22368|22353|148
1610960100000|2021-01-18 08:55:00|22373|22358|22358|22343|22373|22358|22338|22323|168
1610960400000|2021-01-18 09:00:00|22363|22348|22373|22358|22383|22368|22358|22343|130
1610960700000|2021-01-18 09:05:00|22378|22363|22378|22363|22383|22368|22353|22338|129
1610961000000|2021-01-18 09:10:00|22373|22358|22388|22373|22388|22373|22358|22343|182
1610961300000|2021-01-18 09:15:00|22393|22378|22418|22403|22418|22403|22393|22378|142
1610961600000|2021-01-18 09:20:00|22413|22398|22398|22383|22418|22403|22398|22383|101
1610961900000|2021-01-18 09:25:00|22393|22378|22393|22378|22403|22388|22388|22373|50
1610962200000|2021-01-18 09:30:00|22398|22383|22383|22368|22403|22388|22378|22363|70
1610962500000|2021-01-18 09:35:00|22388|22373|22393|22378|22398|22383|22383|22368|66
1610962800000|2021-01-18 09:40:00|22383|22368|22383|22368|22388|22373|22368|22353|202
1610963100000|2021-01-18 09:45:00|22388|22373|22363|22348|22393|22378|22348|22333|164
1610963400000|2021-01-18 09:50:00|22368|22353|22388|22373|22388|22373|22368|22353|68
1610963700000|2021-01-18 09:55:00|22393|22378|22388|22373|22403|22388|22388|22373|119
1610964000000|2021-01-18 10:00:00|22393|22378|22398|22383|22398|22383|22383|22368|147
1610964300000|2021-01-18 10:05:00|22393|22378|22418|22403|22418|22403|22393|22378|151
1610964600000|2021-01-18 10:10:00|22423|22408|22413|22398|22423|22408|22408|22393|120
1610964900000|2021-01-18 10:15:00|22418|22403|22423|22408|22428|22413|22413|22398|101
1610965200000|2021-01-18 10:20:00|22428|22413|22433|22418|22443|22428|22428|22413|95
1610965500000|2021-01-18 10:25:00|22438|22423|22413|22398|22438|22423|22413|22398|68
1610965800000|2021-01-18 10:30:00|22408|22393|22403|22388|22408|22393|22398|22383|183
1610966100000|2021-01-18 10:35:00|22398|22383|22403|22388|22403|22388|22398|22383|30
1610966400000|2021-01-18 10:40:00|22408|22393|22393|22378|22408|22393|22393|22378|97
1610966700000|2021-01-18 10:45:00|22398|22383|22408|22393|22413|22398|22383|22368|133
1610967000000|2021-01-18 10:50:00|22413|22398|22403|22388|22413|22398|22403|22388|34
1610967300000|2021-01-18 10:55:00|22408|22393|22408|22393|22408|22393|22398|22383|52
1610967600000|2021-01-18 11:00:00|22413|22398|22418|22403|22418|22403|22403|22388|52
1610967900000|2021-01-18 11:05:00|22423|22408|22443|22428|22453|22438|22418|22403|148
1610968200000|2021-01-18 11:10:00|22448|22433|22468|22453|22478|22463|22448|22433|135
1610968500000|2021-01-18 11:15:00|22473|22458|22478|22463|22488|22473|22468|22453|139
1610968800000|2021-01-18 11:20:00|22473|22458|22463|22448|22473|22458|22463|22448|33
1610969100000|2021-01-18 11:25:00|22458|22443|22423|22408|22458|22443|22418|22403|159
1610969400000|2021-01-18 11:30:00|22418|22403|22408|22393|22418|22403|22403|22388|142
1610969700000|2021-01-18 11:35:00|22413|22398|22403|22388|22418|22403|22403|22388|49
1610970000000|2021-01-18 11:40:00|22408|22393|22383|22368|22413|22398|22383|22368|130
1610970300000|2021-01-18 11:45:00|22378|22363|22388|22373|22398|22383|22373|22358|183
1610970600000|2021-01-18 11:50:00|22393|22378|22408|22393|22408|22393|22393|22378|75
1610970900000|2021-01-18 11:55:00|22413|22398|22403|22388|22418|22403|22403|22388|52
1610971200000|2021-01-18 12:00:00|22408|22393|22423|22408|22433|22418|22408|22393|53
1610971500000|2021-01-18 12:05:00|22428|22413|22433|22418|22438|22423|22428|22413|32
1610971800000|2021-01-18 12:10:00|22428|22413|22423|22408|22433|22418|22423|22408|30
1610972100000|2021-01-18 12:15:00|22428|22413|22423|22408|22433|22418|22423|22408|25
1610972400000|2021-01-18 12:20:00|22418|22403|22433|22418|22433|22418|22418|22403|15
1610972700000|2021-01-18 12:25:00|22438|22423|22440.3|22425.3|22440.3|22425.3|22438|22423|54
1610973000000|2021-01-18 12:30:00|22445.3|22430.3|22440.3|22425.3|22450.3|22435.3|22440.3|22425.3|24
1610973300000|2021-01-18 12:35:00|22445.3|22430.3|22445.3|22430.3|22455.3|22440.3|22445.3|22430.3|36
1610973600000|2021-01-18 12:40:00|22447.3|22432.3|22437.3|22422.3|22447.3|22432.3|22437.3|22422.3|44
1610973900000|2021-01-18 12:45:00|22432.3|22417.3|22412.3|22397.3|22432.3|22417.3|22407.3|22392.3|61
1610974200000|2021-01-18 12:50:00|22417.3|22402.3|22407.3|22392.3|22427.3|22412.3|22407.3|22392.3|59
1610974500000|2021-01-18 12:55:00|22412.3|22397.3|22422.3|22407.3|22422.3|22407.3|22412.3|22397.3|57
1610974800000|2021-01-18 13:00:00|22417.3|22402.3|22432.3|22417.3|22437.3|22422.3|22417.3|22402.3|64
1610975100000|2021-01-18 13:05:00|22437.3|22422.3|22437.3|22422.3|22447.3|22432.3|22432.3|22417.3|45
1610975400000|2021-01-18 13:10:00|22432.3|22417.3|22432.3|22417.3|22432.3|22417.3|22432.3|22417.3|15
1610975700000|2021-01-18 13:15:00|22437.3|22422.3|22432.3|22417.3|22437.3|22422.3|22432.3|22417.3|31
1610976000000|2021-01-18 13:20:00|22437.3|22422.3|22437.3|22422.3|22442.3|22427.3|22437.3|22422.3|24
1610976300000|2021-01-18 13:25:00|22442.3|22427.3|22442.3|22427.3|22452.3|22437.3|22442.3|22427.3|88
1610976600000|2021-01-18 13:30:00|22447.3|22432.3|22457.3|22442.3|22457.3|22442.3|22447.3|22432.3|40
1610976900000|2021-01-18 13:35:00|22462.3|22447.3|22462.3|22447.3|22462.3|22447.3|22432.3|22417.3|138
1610977200000|2021-01-18 13:40:00|22467.3|22452.3|22467.3|22452.3|22472.3|22457.3|22467.3|22452.3|56
1610977500000|2021-01-18 13:45:00|22462.3|22447.3|22472.3|22457.3|22472.3|22457.3|22462.3|22447.3|39
1610977800000|2021-01-18 13:50:00|22477.3|22462.3|22467.3|22452.3|22477.3|22462.3|22467.3|22452.3|91
1610978100000|2021-01-18 13:55:00|22472.3|22457.3|22452.3|22437.3|22472.3|22457.3|22452.3|22437.3|79
1610978400000|2021-01-18 14:00:00|22447.3|22432.3|22442.3|22427.3|22447.3|22432.3|22442.3|22427.3|41
1610978700000|2021-01-18 14:05:00|22447.3|22432.3|22462.3|22447.3|22462.3|22447.3|22447.3|22432.3|48
1610979000000|2021-01-18 14:10:00|22457.3|22442.3|22462.3|22447.3|22462.3|22447.3|22432.3|22417.3|141
1610979300000|2021-01-18 14:15:00|22432.3|22417.3|22447.3|22432.3|22462.3|22447.3|22432.3|22417.3|50
1610979600000|2021-01-18 14:20:00|22442.3|22427.3|22457.3|22442.3|22457.3|22442.3|22442.3|22427.3|51
1610979900000|2021-01-18 14:25:00|22452.3|22437.3|22457.3|22442.3|22462.3|22447.3|22452.3|22437.3|21
1610980200000|2021-01-18 14:30:00|22452.3|22437.3|22447.3|22432.3|22457.3|22442.3|22442.3|22427.3|26
1610980500000|2021-01-18 14:35:00|22452.3|22437.3|22467.3|22452.3|22467.3|22452.3|22452.3|22437.3|36
1610980800000|2021-01-18 14:40:00|22472.3|22457.3|22462.3|22447.3|22472.3|22457.3|22462.3|22447.3|39
1610981100000|2021-01-18 14:45:00|22467.3|22452.3|22462.3|22447.3|22467.3|22452.3|22462.3|22447.3|34
1610981400000|2021-01-18 14:50:00|22467.3|22452.3|22492.3|22477.3|22497.3|22482.3|22467.3|22452.3|102
1610981700000|2021-01-18 14:55:00|22487.3|22472.3|22492.3|22477.3|22497.3|22482.3|22482.3|22467.3|45
1610982000000|2021-01-18 15:00:00|22497.3|22482.3|22482.3|22467.3|22497.3|22482.3|22482.3|22467.3|42
1610982300000|2021-01-18 15:05:00|22487.3|22472.3|22502.3|22487.3|22502.3|22487.3|22487.3|22472.3|70
1610982600000|2021-01-18 15:10:00|22502.4|22487.4|22492.4|22477.4|22507.4|22492.4|22482.4|22467.4|78
1610982900000|2021-01-18 15:15:00|22497.4|22482.4|22492.4|22477.4|22497.4|22482.4|22487.4|22472.4|60
1610983200000|2021-01-18 15:20:00|22497.4|22482.4|22497.4|22482.4|22502.4|22487.4|22497.4|22482.4|45
1610983500000|2021-01-18 15:25:00|22502.4|22487.4|22477.4|22462.4|22502.4|22487.4|22477.4|22462.4|79
1610983800000|2021-01-18 15:30:00|22482.4|22467.4|22497.4|22482.4|22502.4|22487.4|22477.4|22462.4|63
1610984100000|2021-01-18 15:35:00|22492.4|22477.4|22497.4|22482.4|22502.4|22487.4|22492.4|22477.4|28
1610984400000|2021-01-18 15:40:00|22492.4|22477.4|22497.4|22482.4|22497.4|22482.4|22492.4|22477.4|22
1610984700000|2021-01-18 15:45:00|22502.4|22487.4|22492.4|22477.4|22502.4|22487.4|22492.4|22477.4|33
1610985000000|2021-01-18 15:50:00|22497.4|22482.4|22502.4|22487.4|22502.4|22487.4|22497.4|22482.4|31
1610985300000|2021-01-18 15:55:00|22507.4|22492.4|22497.4|22482.4|22522.4|22507.4|22497.4|22482.4|127
1610985600000|2021-01-18 16:00:00|22502.4|22487.4|22482.4|22467.4|22502.4|22487.4|22482.4|22467.4|79
1610985900000|2021-01-18 16:05:00|22477.4|22462.4|22487.4|22472.4|22487.4|22472.4|22477.4|22462.4|57
1610986200000|2021-01-18 16:10:00|22482.4|22467.4|22482.4|22467.4|22487.4|22472.4|22477.4|22462.4|62
1610986500000|2021-01-18 16:15:00|22487.4|22472.4|22482.4|22467.4|22492.4|22477.4|22482.4|22467.4|94
1610986800000|2021-01-18 16:20:00|22487.4|22472.4|22487.4|22472.4|22492.4|22477.4|22482.4|22467.4|131
1610987100000|2021-01-18 16:25:00|22492.4|22477.4|22512.4|22497.4|22512.4|22497.4|22487.4|22472.4|339
1610987400000|2021-01-18 16:30:00|22507.4|22492.4|22502.4|22487.4|22517.4|22502.4|22497.4|22482.4|311
1610987700000|2021-01-18 16:35:00|22507.4|22492.4|22497.4|22482.4|22512.4|22497.4|22487.4|22472.4|207
1610988000000|2021-01-18 16:40:00|22502.4|22487.4|22487.4|22472.4|22502.4|22487.4|22487.4|22472.4|50
1610988300000|2021-01-18 16:45:00|22482.4|22467.4|22482.4|22467.4|22482.4|22467.4|22482.4|22467.4|5
1610988600000|2021-01-18 16:50:00|22487.4|22472.4|22497.4|22477.4|22497.4|22477.4|22487.4|22472.4|6
1610988900000|2021-01-18 16:55:00|22502.4|22482.4|22507.4|22487.4|22512.4|22487.4|22502.4|22477.4|11
1610989200000|2021-01-18 17:00:00|22512.4|22492.4|22512.4|22492.4|22512.4|22492.4|22512.4|22487.4|5
1610989500000|2021-01-18 17:05:00|22507.4|22487.4|22507.4|22487.4|22512.4|22492.4|22507.4|22487.4|2
1610989800000|2021-01-18 17:10:00|22512.4|22492.4|22517.4|22497.4|22517.4|22497.4|22512.4|22492.4|0
1610990100000|2021-01-18 17:15:00|22522.4|22502.4|22522.4|22497.4|22522.4|22502.4|22517.4|22497.4|30
1610990400000|2021-01-18 17:20:00|22517.4|22492.4|22517.4|22492.4|22522.4|22492.4|22512.4|22492.4|3
1610990700000|2021-01-18 17:25:00|22512.4|22497.4|22512.4|22492.4|22517.4|22497.4|22512.4|22492.4|2
1610991000000|2021-01-18 17:30:00|22507.4|22487.4|22497.4|22477.4|22512.4|22487.4|22497.4|22477.4|23
1610991300000|2021-01-18 17:35:00|22502.4||22502.4||22502.4||22502.4||5
1610991600000|2021-01-18 17:40:00||22482.4||22482.4||22482.4||22477.4|7
1610991900000|2021-01-18 17:45:00|22507.4|22487.4|22507.4|22482.4|22507.4|22487.4|22507.4|22482.4|14
1610992200000|2021-01-18 17:50:00|22502.4|22483.4|22512.4|22487.4|22512.4|22487.4|22502.4|22482.4|5
1610992500000|2021-01-18 17:55:00|22511.4|22483.4|22511.4|22483.4|22511.4|22483.4|22507.4|22482.4|6
1610992800000|2021-01-18 18:00:00|22497.4|22482.4|22502.4|22477.4|22512.4|22487.4|22492.4|22473.4|21
1610993100000|2021-01-18 18:05:00|||||||||4
1610993400000|2021-01-18 18:10:00||22482.4||22482.4||22482.4||22477.4|8
1610993700000|2021-01-18 18:15:00|22507.4||22507.4||22507.4||22507.4||3
1610994000000|2021-01-18 18:20:00|22512.4|22487.4|22507.4|22487.4|22512.4|22487.4|22507.4|22487.4|2
1610994300000|2021-01-18 18:25:00|||||||||1
1610994600000|2021-01-18 18:30:00|||||||||1
1610994900000|2021-01-18 18:35:00|22502.4|22482.4|22507.4|22482.4|22507.4|22482.4|22502.4|22482.4|3
1610995200000|2021-01-18 18:40:00|22502.4||22507.4||22507.4||22502.4||1
1610995500000|2021-01-18 18:45:00||22487.4||22487.4||22487.4||22487.4|2
1610995800000|2021-01-18 18:50:00|22512.4|22492.4|22507.4|22487.4|22512.4|22492.4|22507.4|22487.4|2
1610996100000|2021-01-18 18:55:00|22512.4||22512.4||22512.4||22512.4||7
1610996700000|2021-01-18 19:05:00|22507.4||22507.4||22507.4||22507.4||0
1610997000000|2021-01-18 19:10:00|||||||||4
1610997300000|2021-01-18 19:15:00|22502.4|22482.4|22502.4|22482.4|22502.4|22482.4|22502.4|22482.4|2
1610997600000|2021-01-18 19:20:00|22507.4|22487.4|22497.4|22472.4|22507.4|22487.4|22492.4|22472.4|34
1610997900000|2021-01-18 19:25:00|22496.4|22468.4|22502.4|22487.4|22503.9|22487.4|22496.4|22468.4|2
1610998200000|2021-01-18 19:30:00|22497.4|22482.4|22497.4|22482.4|22497.4|22482.4|22497.4|22482.4|1
1610999100000|2021-01-18 19:45:00|||||||||1
1610999400000|2021-01-18 19:50:00|22502.4|22487.4|22512.4|22497.4|22512.4|22497.4|22502.4|22487.4|7
1610999700000|2021-01-18 19:55:00|22517.4|22502.4|22502.4|22487.4|22517.4|22502.4|22502.4|22487.4|3
1611000000000|2021-01-18 20:00:00|22507.4|22492.4|22512.4|22497.4|22512.4|22497.4|22507.4|22492.4|3
1611000300000|2021-01-18 20:05:00|22507.4|22492.4|22527.4|22512.4|22527.4|22512.4|22507.4|22492.4|20
1611000600000|2021-01-18 20:10:00|22532.4|22517.4|22532.4|22517.4|22532.4|22517.4|22532.4|22517.4|4
1611000900000|2021-01-18 20:15:00|||||||||7
1611001200000|2021-01-18 20:20:00|22522.4|22507.4|22542.4|22527.4|22542.4|22527.4|22522.4|22507.4|23
1611001500000|2021-01-18 20:25:00|22547.4|22532.4|22562.4|22547.4|22567.4|22552.4|22547.4|22532.4|34
1611001800000|2021-01-18 20:30:00|22557.4|22542.4|22562.4|22547.4|22562.4|22547.4|22552.4|22537.4|27
1611002100000|2021-01-18 20:35:00|22567.4|22552.4|22577.4|22562.4|22582.4|22567.4|22567.4|22552.4|36
1611002400000|2021-01-18 20:40:00|22582.4|22567.4|22577.4|22562.4|22587.4|22572.4|22572.4|22557.4|28
1611002700000|2021-01-18 20:45:00|22602.4|22587.4|22607.4|22592.4|22612.4|22597.4|22597.4|22582.4|15
1611003000000|2021-01-18 20:50:00|22617.4|22602.4|22582.4|22567.4|22617.4|22602.4|22582.4|22567.4|23
1611003300000|2021-01-18 20:55:00|22597.4|22582.4|22587.4|22572.4|22602.4|22587.4|22587.4|22572.4|15
1611003600000|2021-01-18 21:00:00|22604.9|22564.9|22604|22564|22604.9|22564.9|22604|22564|0
1611004200000|2021-01-18 21:10:00|22604.5|22564.5|22604.5|22564.5|22604.5|22564.5|22604.5|22564.5|0
1611004800000|2021-01-18 21:20:00|22603.9|22563.9|22602.9|22562.9|22603.9|22563.9|22602.9|22562.9|0
1611005100000|2021-01-18 21:25:00|22602.4|22562.4|22601.9|22561.9|22602.4|22562.4|22601.9|22561.9|0
1611005400000|2021-01-18 21:30:00|22601.3|22561.3|22601.5|22561.5|22601.5|22561.5|22601.3|22561.3|0
1611005700000|2021-01-18 21:35:00|22601|22561|22599.6|22559.6|22601|22561|22599.6|22559.6|0
1611006300000|2021-01-18 21:45:00|22599.1|22559.1|22593.4|22553.4|22599.1|22559.1|22593.4|22553.4|0
1611006900000|2021-01-18 21:55:00|22592.8|22552.8|22592.8|22552.8|22592.8|22552.8|22592.8|22552.8|0
1611007500000|2021-01-18 22:05:00|22593.4|22553.4|22593.4|22553.4|22593.4|22553.4|22593.4|22553.4|0
1611007800000|2021-01-18 22:10:00|22593.9|22553.9|22593.9|22553.9|22593.9|22553.9|22593.9|22553.9|0
1611010200000|2021-01-18 22:50:00|22592.3|22552.3|22588.1|22548.1|22592.3|22552.3|22588.1|22548.1|0
1611010500000|2021-01-18 22:55:00|22586.1|22546.1|22584.5|22544.5|22586.1|22546.1|22584.5|22544.5|0
1611010800000|2021-01-18 23:00:00|22585.4|22545.4|22586.6|22546.6|22592.9|22552.9|22579.1|22539.1|0
1611011100000|2021-01-18 23:05:00|22586.7|22546.7|22595.9|22555.9|22597.2|22557.2|22586.7|22546.7|0
1611011400000|2021-01-18 23:10:00|22595.8|22555.8|22595.9|22555.9|22601|22561|22594.7|22554.7|0
1611011700000|2021-01-18 23:15:00|22595.8|22555.8|22591.6|22551.6|22595.9|22555.9|22591.6|22551.6|0
1611012000000|2021-01-18 23:20:00|22591.7|22551.7|22591|22551|22592.2|22552.2|22587.8|22547.8|0
1611012300000|2021-01-18 23:25:00|22590.9|22550.9|22599.7|22559.7|22599.7|22559.7|22590.3|22550.3|0
1611012600000|2021-01-18 23:30:00|22600|22560|22598.5|22558.5|22601|22561|22597.2|22557.2|0
1611012900000|2021-01-18 23:35:00|22598.2|22558.2|22595.9|22555.9|22598.5|22558.5|22595.9|22555.9|0
1611013200000|2021-01-18 23:40:00|22596.2|22556.2|22598.5|22558.5|22598.5|22558.5|22595.9|22555.9|0
1611013500000|2021-01-18 23:45:00|22598.7|22558.7|22601|22561|22601|22561|22598.5|22558.5|0
1611013800000|2021-01-18 23:50:00|22600.8|22560.8|22601|22561|22602.3|22562.3|22598.5|22558.5|0
1611014100000|2021-01-18 23:55:00|22601.2|22561.2|22604.2|22564.2|22606.6|22566.6|22601.2|22561.2|0
1611014400000|2021-01-19 00:00:00|22604.7|22564.7|22618.8|22578.8|22623.1|22583.1|22604|22564|0
1611014700000|2021-01-19 00:05:00|22618.9|22578.9|22621.3|22581.3|22624.4|22584.4|22618.8|22578.8|0
1611015000000|2021-01-19 00:10:00|22621.6|22581.6|22620.1|22580.1|22624.4|22584.4|22616.3|22576.3|0
1611015300000|2021-01-19 00:15:00|22620.3|22580.3|22638.5|22598.5|22659.7|22619.7|22620.3|22580.3|0
1611015600000|2021-01-19 00:20:00|22639.5|22599.5|22621.2|22581.2|22641.3|22601.3|22621.2|22581.2|0
1611015900000|2021-01-19 00:25:00|22621.1|22581.1|22622.3|22582.3|22622.3|22582.3|22615.2|22575.2|0
1611016200000|2021-01-19 00:30:00|22624|22584|22629.4|22589.4|22632.5|22592.5|22621.2|22581.2|0
1611016500000|2021-01-19 00:35:00|22629.3|22589.3|22645.1|22605.1|22645.3|22605.3|22626.6|22586.6|0
1611016800000|2021-01-19 00:40:00|22645.3|22605.3|22648.8|22608.8|22658.5|22618.5|22645.1|22605.1|0
1611017100000|2021-01-19 00:45:00|22648.9|22608.9|22649.1|22609.1|22651.9|22611.9|22640.6|22600.6|0
1611017400000|2021-01-19 00:50:00|22649.2|22609.2|22646.1|22606.1|22652.2|22612.2|22640.4|22600.4|0
1611017700000|2021-01-19 00:55:00|22646.3|22606.3|22645.8|22605.8|22646.3|22606.3|22640|22600|0
1611018000000|2021-01-19 01:00:00|22644.8|22604.8|22646.1|22606.1|22651.9|22611.9|22640.1|22600.1|0
1611018300000|2021-01-19 01:05:00|22646.3|22606.3|22646|22606|22651.9|22611.9|22645.8|22605.8|0
1611018600000|2021-01-19 01:10:00|22645.9|22605.9|22648.8|22608.8|22652|22612|22645.8|22605.8|0
1611018900000|2021-01-19 01:15:00|22647.7|22607.7|22651.9|22611.9|22657.6|22617.6|22646|22606|0
1611019200000|2021-01-19 01:20:00|22652|22612|22654.8|22614.8|22657.8|22617.8|22651.9|22611.9|0
1611019500000|2021-01-19 01:25:00|22654.9|22614.9|22652.2|22612.2|22657.7|22617.7|22648.9|22608.9|0
1611019800000|2021-01-19 01:30:00|22652.1|22612.1|22664|22624|22664.8|22624.8|22652|22612|0
1611020100000|2021-01-19 01:35:00|22664.2|22624.2|22658.5|22618.5|22664.6|22624.6|22658.3|22618.3|0
1611020400000|2021-01-19 01:40:00|22658.6|22618.6|22652.3|22612.3|22658.8|22618.8|22646.6|22606.6|0
1611020700000|2021-01-19 01:45:00|22652.2|22612.2|22646.6|22606.6|22652.8|22612.8|22640.7|22600.7|0
1611021000000|2021-01-19 01:50:00|22646.4|22606.4|22652.5|22612.5|22652.5|22612.5|22646.4|22606.4|0
1611021300000|2021-01-19 01:55:00|22652.4|22612.4|22652.6|22612.6|22658.3|22618.3|22652.3|22612.3|0
1611021600000|2021-01-19 02:00:00|22652.8|22612.8|22652.2|22612.2|22657.7|22617.7|22646.1|22606.1|0
1611021900000|2021-01-19 02:05:00|22653.2|22613.2|22652.3|22612.3|22657.7|22617.7|22649.2|22609.2|0
1611022200000|2021-01-19 02:10:00|22653.3|22613.3|22658|22618|22658|22618|22652|22612|0
1611022500000|2021-01-19 02:15:00|22658.2|22618.2|22652|22612|22658.2|22618.2|22651.9|22611.9|0
1611022800000|2021-01-19 02:20:00|22651.9|22611.9|22658.5|22618.5|22664.2|22624.2|22651.9|22611.9|0
1611023100000|2021-01-19 02:25:00|22658.4|22618.4|22651.9|22611.9|22658.6|22618.6|22651.9|22611.9|0
1611023400000|2021-01-19 02:30:00|22652|22612|22648.9|22608.9|22652.2|22612.2|22646|22606|0
1611023700000|2021-01-19 02:35:00|22650|22610|22646.1|22606.1|22651.9|22611.9|22645.8|22605.8|0
1611024000000|2021-01-19 02:40:00|22647.2|22607.2|22658|22618|22658.3|22618.3|22646|22606|0
1611024300000|2021-01-19 02:45:00|22658.2|22618.2|22652.2|22612.2|22658.2|22618.2|22652|22612|0
1611024600000|2021-01-19 02:50:00|22653.2|22613.2|22658|22618|22663.7|22623.7|22653.2|22613.2|0
1611024900000|2021-01-19 02:55:00|22658.1|22618.1|22658|22618|22663.7|22623.7|22657.8|22617.8|0
1611025200000|2021-01-19 03:00:00|22658.1|22618.1|22660.7|22620.7|22663.5|22623.5|22652.1|22612.1|0
1611025500000|2021-01-19 03:05:00|22659.7|22619.7|22652.3|22612.3|22659.7|22619.7|22652.1|22612.1|0
1611025800000|2021-01-19 03:10:00|22653.3|22613.3|22658.1|22618.1|22658.1|22618.1|22652.1|22612.1|0
1611026100000|2021-01-19 03:15:00|22658.3|22618.3|22658.6|22618.6|22658.6|22618.6|22658.3|22618.3|0
1611026400000|2021-01-19 03:20:00|22659.5|22619.5|22685.7|22645.7|22691.7|22651.7|22659.5|22619.5|0
1611026700000|2021-01-19 03:25:00|22685.8|22645.8|22720.5|22680.5|22720.5|22680.5|22685.8|22645.8|0
1611027000000|2021-01-19 03:30:00|22720.6|22680.6|22714.6|22674.6|22727.1|22687.1|22708.7|22668.7|0
1611027300000|2021-01-19 03:35:00|22714.5|22674.5|22702.1|22662.1|22714.6|22674.6|22696.3|22656.3|0
1611027600000|2021-01-19 03:40:00|22702.2|22662.2|22701.5|22661.5|22713.6|22673.6|22699.1|22659.1|0
1611027900000|2021-01-19 03:45:00|22701.4|22661.4|22698.2|22658.2|22707.1|22667.1|22694.8|22654.8|0
1611028200000|2021-01-19 03:50:00|22698.3|22658.3|22701.1|22661.1|22706.8|22666.8|22695.5|22655.5|0
1611028500000|2021-01-19 03:55:00|22700.9|22660.9|22701.1|22661.1|22706.8|22666.8|22700.6|22660.6|0
1611028800000|2021-01-19 04:00:00|22701.3|22661.3|22695.4|22655.4|22701.4|22661.4|22695.1|22655.1|0
1611029100000|2021-01-19 04:05:00|22698.2|22658.2|22700.8|22660.8|22701.1|22661.1|22694.9|22654.9|0
1611029400000|2021-01-19 04:10:00|22700.6|22660.6|22695.2|22655.2|22701.1|22661.1|22695.1|22655.1|0
1611029700000|2021-01-19 04:15:00|22695.1|22655.1|22695.1|22655.1|22695.4|22655.4|22694.9|22654.9|0
1611030000000|2021-01-19 04:20:00|22697.2|22657.2|22704.2|22664.2|22704.5|22664.5|22695.1|22655.1|0
1611030300000|2021-01-19 04:25:00|22704.1|22664.1|22704.4|22664.4|22704.5|22664.5|22704.1|22664.1|0
1611030600000|2021-01-19 04:30:00|22704.5|22664.5|22698.4|22658.4|22704.5|22664.5|22692.8|22652.8|0
1611030900000|2021-01-19 04:35:00|22698.5|22658.5|22697.8|22657.8|22698.6|22658.6|22692.2|22652.2|0
1611031200000|2021-01-19 04:40:00|22697.9|22657.9|22698.1|22658.1|22703.8|22663.8|22697.8|22657.8|0
1611031500000|2021-01-19 04:45:00|22698.4|22658.4|22698.4|22658.4|22704.4|22664.4|22698.4|22658.4|0
1611031800000|2021-01-19 04:50:00|22698.2|22658.2|22697.8|22657.8|22698.2|22658.2|22697.8|22657.8|0
1611032100000|2021-01-19 04:55:00|22697.9|22657.9|22698.8|22658.8|22698.9|22658.9|22697.8|22657.8|0
1611032400000|2021-01-19 05:00:00|22698.9|22658.9|22692.2|22652.2|22698.9|22658.9|22692|22652|0
1611032700000|2021-01-19 05:05:00|22692|22652|22697.6|22657.6|22697.8|22657.8|22691.6|22651.6|0
1611033000000|2021-01-19 05:10:00|22697.7|22657.7|22698.1|22658.1|22698.1|22658.1|22697.6|22657.6|0
1611033300000|2021-01-19 05:15:00|22698.2|22658.2|22704.5|22664.5|22704.5|22664.5|22698.1|22658.1|0
1611033600000|2021-01-19 05:20:00|22704.6|22664.6|22710.2|22670.2|22710.5|22670.5|22704.4|22664.4|0
1611033900000|2021-01-19 05:25:00|22708.1|22668.1|22698.1|22658.1|22708.1|22668.1|22697.9|22657.9|0
1611034200000|2021-01-19 05:30:00|22698|22658|22685.9|22645.9|22698.2|22658.2|22685.9|22645.9|0
1611034500000|2021-01-19 05:35:00|22686|22646|22685.3|22645.3|22691.6|22651.6|22679.1|22639.1|0
1611034800000|2021-01-19 05:40:00|22685.1|22645.1|22682.2|22642.2|22685.4|22645.4|22679.1|22639.1|0
1611035100000|2021-01-19 05:45:00|22683.3|22643.3|22657.6|22617.6|22685.1|22645.1|22654.8|22614.8|0
1611035400000|2021-01-19 05:50:00|22656.6|22616.6|22673|22633|22673|22633|22654.7|22614.7|0
1611035700000|2021-01-19 05:55:00|22672.8|22632.8|22672.2|22632.2|22673.2|22633.2|22666.5|22626.5|0
1611036000000|2021-01-19 06:00:00|22671.2|22631.2|22669.7|22629.7|22672.5|22632.5|22666.2|22626.2|0
1611036300000|2021-01-19 06:05:00|22669.6|22629.6|22666.2|22626.2|22672.5|22632.5|22665.5|22625.5|0
1611036600000|2021-01-19 06:10:00|22666.1|22626.1|22670.9|22630.9|22672.4|22632.4|22665.1|22625.1|0
1611036900000|2021-01-19 06:15:00|22671.1|22631.1|22670.9|22630.9|22676.8|22636.8|22667.8|22627.8|0
1611037200000|2021-01-19 06:20:00|22671|22631|22682.6|22642.6|22682.6|22642.6|22670.8|22630.8|0
1611037500000|2021-01-19 06:25:00|22681.6|22641.6|22686|22646|22688.9|22648.9|22676.8|22636.8|0
1611037800000|2021-01-19 06:30:00|22685|22645|22700.4|22660.4|22706.2|22666.2|22682.9|22642.9|0
1611038100000|2021-01-19 06:35:00|22700.3|22660.3|22694.3|22654.3|22700.5|22660.5|22691|22651|0
1611038400000|2021-01-19 06:40:00|22694.5|22654.5|22688.5|22648.5|22694.9|22654.9|22688.4|22648.4|0
1611038700000|2021-01-19 06:45:00|22688.3|22648.3|22682.6|22642.6|22688.6|22648.6|22676.9|22636.9|0
1611039000000|2021-01-19 06:50:00|22682.7|22642.7|22683.2|22643.2|22689.4|22649.4|22677.2|22637.2|0
1611039300000|2021-01-19 06:55:00|22683.4|22643.4|22672.3|22632.3|22694.8|22654.8|22672.1|22632.1|0
1611039600000|2021-01-19 07:00:00|22677.5|22637.5|22632.2|22617.2|22689.4|22649.4|22627.2|22612.2|72
1611039900000|2021-01-19 07:05:00|22627.2|22612.2|22622.2|22607.2|22632.2|22617.2|22622.2|22607.2|31
1611040200000|2021-01-19 07:10:00|22627.2|22612.2|22612.2|22597.2|22627.2|22612.2|22612.2|22597.2|25
1611040500000|2021-01-19 07:15:00|22607.2|22592.2|22617.2|22602.2|22617.2|22602.2|22597.2|22582.2|61
1611040800000|2021-01-19 07:20:00|22612.2|22597.2|22612.2|22597.2|22612.2|22597.2|22607.2|22592.2|7
1611041100000|2021-01-19 07:25:00|22607.2|22592.2|22617.2|22602.2|22617.2|22602.2|22607.2|22592.2|16
1611041400000|2021-01-19 07:30:00|22622.2|22607.2|22622.2|22607.2|22632.2|22617.2|22622.2|22607.2|56
1611041700000|2021-01-19 07:35:00|22627.2|22612.2|22632.2|22617.2|22632.2|22617.2|22622.2|22607.2|11
1611042000000|2021-01-19 07:40:00|22637.2|22622.2|22647.2|22632.2|22647.2|22632.2|22627.2|22612.2|89
1611042300000|2021-01-19 07:45:00|22642.2|22627.2|22627.2|22612.2|22647.2|22632.2|22627.2|22612.2|11
1611042600000|2021-01-19 07:50:00|22622.2|22607.2|22622.2|22607.2|22637.2|22622.2|22617.2|22602.2|34
1611042900000|2021-01-19 07:55:00|22627.2|22612.2|22637.2|22622.2|22637.2|22622.2|22617.2|22602.2|24
1611043200000|2021-01-19 08:00:00|22632.2|22617.2|22597.2|22582.2|22652.2|22637.2|22592.2|22577.2|521
1611043500000|2021-01-19 08:05:00|22602.2|22587.2|22597.2|22582.2|22642.2|22627.2|22587.2|22572.2|352
1611043800000|2021-01-19 08:10:00|22602.2|22587.2|22592.2|22577.2|22617.2|22602.2|22562.2|22547.2|331
1611044100000|2021-01-19 08:15:00|22587.2|22572.2|22597.2|22582.2|22597.2|22582.2|22577.2|22562.2|246
1611044400000|2021-01-19 08:20:00|22592.2|22577.2|22607.2|22592.2|22607.2|22592.2|22582.2|22567.2|156
1611044700000|2021-01-19 08:25:00|22602.2|22587.2|22597.2|22582.2|22602.2|22587.2|22582.2|22567.2|128
1611045000000|2021-01-19 08:30:00|22602.2|22587.2|22597.2|22582.2|22607.2|22592.2|22592.2|22577.2|184
1611045300000|2021-01-19 08:35:00|22587.2|22572.2|22607.2|22592.2|22612.2|22597.2|22582.2|22567.2|153
1611045600000|2021-01-19 08:40:00|22612|22597|22612|22597|22622|22607|22607|22592|149
1611045900000|2021-01-19 08:45:00|22607|22592|22627|22612|22627|22612|22597|22582|145
1611046200000|2021-01-19 08:50:00|22622|22607|22612|22597|22622|22607|22607|22592|85
1611046500000|2021-01-19 08:55:00|22607|22592|22602|22587|22612|22597|22592|22577|89
1611046800000|2021-01-19 09:00:00|22607|22592|22617|22602|22617|22602|22597|22582|75
1611047100000|2021-01-19 09:05:00|22607|22592|22602|22587|22607|22592|22597|22582|66
1611047400000|2021-01-19 09:10:00|22607|22592|22602|22587|22612|22597|22597|22582|80
1611047700000|2021-01-19 09:15:00|22597|22582|22557|22542|22602|22587|22547|22532|192
1611048000000|2021-01-19 09:20:00|22562|22547|22562|22547|22572|22557|22552|22537|92
1611048300000|2021-01-19 09:25:00|22552|22537|22552|22537|22562|22547|22542|22527|146
1611048600000|2021-01-19 09:30:00|22547|22532|22567|22552|22572|22557|22547|22532|110
1611048900000|2021-01-19 09:35:00|22562|22547|22562|22547|22562|22547|22552|22537|69
1611049200000|2021-01-19 09:40:00|22557|22542|22567|22552|22567|22552|22552|22537|68
1611049500000|2021-01-19 09:45:00|22572|22557|22572|22557|22577|22562|22567|22552|63
1611049800000|2021-01-19 09:50:00|22577|22562|22572|22557|22577|22562|22567|22552|78
1611050100000|2021-01-19 09:55:00|22577|22562|22572|22557|22577|22562|22562|22547|44
1611050400000|2021-01-19 10:00:00|22577|22562|22582|22567|22592|22577|22572|22557|142
1611050700000|2021-01-19 10:05:00|22592|22577|22577|22562|22592|22577|22577|22562|67
1611051000000|2021-01-19 10:10:00|22582|22567|22577|22562|22582|22567|22577|22562|37
1611051300000|2021-01-19 10:15:00|22572|22557|22567|22552|22572|22557|22552|22537|58
1611051600000|2021-01-19 10:20:00|22572|22557|22572|22557|22577|22562|22567|22552|50
1611051900000|2021-01-19 10:25:00|22567|22552|22562|22547|22567|22552|22552|22537|74
1611052200000|2021-01-19 10:30:00|22567|22552|22567|22552|22577|22562|22562|22547|42
1611052500000|2021-01-19 10:35:00|22572|22557|22572|22557|22577|22562|22567|22552|40
1611052800000|2021-01-19 10:40:00|22567|22552|22572|22557|22572|22557|22562|22547|41
1611053100000|2021-01-19 10:45:00|22567|22552|22577|22562|22577|22562|22567|22552|50
1611053400000|2021-01-19 10:50:00|22572|22557|22567|22552|22572|22557|22562|22547|39
1611053700000|2021-01-19 10:55:00|22572|22557|22572|22557|22577|22562|22567|22552|26
1611054000000|2021-01-19 11:00:00|22582|22567|22582|22567|22592|22577|22577|22562|56
1611054300000|2021-01-19 11:05:00|22587|22572|22587|22572|22592|22577|22587|22572|32
1611054600000|2021-01-19 11:10:00|22582|22567|22602|22587|22602|22587|22582|22567|41
1611054900000|2021-01-19 11:15:00|22607|22592|22612|22597|22617|22602|22602|22587|94
1611055200000|2021-01-19 11:20:00|22617|22602|22627|22612|22627|22612|22612|22597|281
1611055500000|2021-01-19 11:25:00|22622|22607|22627|22612|22627|22612|22612|22597|52
1611055800000|2021-01-19 11:30:00|22622|22607|22622|22607|22632|22617|22617|22602|45
1611056100000|2021-01-19 11:35:00|22617|22602|22622|22607|22622|22607|22617|22602|41
1611056400000|2021-01-19 11:40:00|22627|22612|22622|22607|22632|22617|22617|22602|43
1611056700000|2021-01-19 11:45:00|22617|22602|22607|22592|22617|22602|22597|22582|56
1611057000000|2021-01-19 11:50:00|22602|22587|22602|22587|22602|22587|22602|22587|23
1611057300000|2021-01-19 11:55:00|22607|22592|22602|22587|22607|22592|22602|22587|37
1611057600000|2021-01-19 12:00:00|22607|22592|22592|22577|22607|22592|22592|22577|92
1611057900000|2021-01-19 12:05:00|22582|22567|22577|22562|22587|22572|22572|22557|90
1611058200000|2021-01-19 12:10:00|22582|22567|22592|22577|22592|22577|22582|22567|62
1611058500000|2021-01-19 12:15:00|22597|22582|22602|22587|22607|22592|22587|22572|180
1611058800000|2021-01-19 12:20:00|22597|22582|22597|22582|22597|22582|22592|22577|80
1611059100000|2021-01-19 12:25:00|22592|22577|22592|22577|22592|22577|22577|22562|45
1611059400000|2021-01-19 12:30:00|22587|22572|22582|22567|22587|22572|22582|22567|48
1611059700000|2021-01-19 12:35:00|22577|22562|22577|22562|22582|22567|22572|22557|58
1611060000000|2021-01-19 12:40:00|22578.1|22563.1|22588.1|22573.1|22588.1|22573.1|22568.1|22553.1|66
1611060300000|2021-01-19 12:45:00|22583.1|22568.1|22603.1|22588.1|22608.1|22593.1|22583.1|22568.1|81
1611060600000|2021-01-19 12:50:00|22598.1|22583.1|22603.1|22588.1|22603.1|22588.1|22593.1|22578.1|86
1611060900000|2021-01-19 12:55:00|22608.1|22593.1|22598.1|22583.1|22608.1|22593.1|22593.1|22578.1|42
1611061200000|2021-01-19 13:00:00|22593.1|22578.1|22583.1|22568.1|22603.1|22588.1|22583.1|22568.1|48
1611061500000|2021-01-19 13:05:00|22578.1|22563.1|22573.1|22558.1|22583.1|22568.1|22568.1|22553.1|113
1611061800000|2021-01-19 13:10:00|22568.1|22553.1|22593.1|22578.1|22603.1|22588.1|22568.1|22553.1|293
1611062100000|2021-01-19 13:15:00|22588.1|22573.1|22578.1|22563.1|22588.1|22573.1|22578.1|22563.1|78
1611062400000|2021-01-19 13:20:00|22583.1|22568.1|22563.1|22548.1|22583.1|22568.1|22558.1|22543.1|67
1611062700000|2021-01-19 13:25:00|22568.1|22553.1|22563.1|22548.1|22573.1|22558.1|22558.1|22543.1|49
1611063000000|2021-01-19 13:30:00|22558.1|22543.1|22578.1|22563.1|22583.1|22568.1|22558.1|22543.1|70
1611063300000|2021-01-19 13:35:00|22573.1|22558.1|22568.1|22553.1|22573.1|22558.1|22568.1|22553.1|86
1611063600000|2021-01-19 13:40:00|22573.1|22558.1|22573.1|22558.1|22583.1|22568.1|22573.1|22558.1|55
1611063900000|2021-01-19 13:45:00|22578.1|22563.1|22578.1|22563.1|22583.1|22568.1|22573.1|22558.1|91
1611064200000|2021-01-19 13:50:00|22573.1|22558.1|22573.1|22558.1|22573.1|22558.1|22568.1|22553.1|66
1611064500000|2021-01-19 13:55:00|22578.1|22563.1|22578.1|22563.1|22578.1|22563.1|22578.1|22563.1|30
1611064800000|2021-01-19 14:00:00|22583.1|22568.1|22583.1|22568.1|22588.1|22573.1|22583.1|22568.1|66
1611065100000|2021-01-19 14:05:00|22578.1|22563.1|22578.1|22563.1|22578.1|22563.1|22578.1|22563.1|34
1611065400000|2021-01-19 14:10:00|22583.1|22568.1|22583.1|22568.1|22583.1|22568.1|22578.1|22563.1|45
1611065700000|2021-01-19 14:15:00|22588.1|22573.1|22598.1|22583.1|22598.1|22583.1|22583.1|22568.1|89
1611066000000|2021-01-19 14:20:00|22593.1|22578.1|22603.1|22588.1|22603.1|22588.1|22593.1|22578.1|44
1611066300000|2021-01-19 14:25:00|22598.1|22583.1|22598.1|22583.1|22608.1|22593.1|22593.1|22578.1|110
1611066600000|2021-01-19 14:30:00|22593.1|22578.1|22563.1|22548.1|22603.1|22588.1|22553.1|22538.1|361
1611066900000|2021-01-19 14:35:00|22558.1|22543.1|22558.1|22543.1|22568.1|22553.1|22548.1|22533.1|177
1611067200000|2021-01-19 14:40:00|22553.1|22538.1|22538.1|22523.1|22553.1|22538.1|22528.1|22513.1|154
1611067500000|2021-01-19 14:45:00|22543.1|22528.1|22513.1|22498.1|22543.1|22528.1|22503.1|22488.1|198
1611067800000|2021-01-19 14:50:00|22508.1|22493.1|22483.1|22468.1|22513.1|22498.1|22473.1|22458.1|229
1611068100000|2021-01-19 14:55:00|22478.1|22463.1|22513.1|22498.1|22518.1|22503.1|22478.1|22463.1|183
1611068400000|2021-01-19 15:00:00|22518.1|22503.1|22483.1|22468.1|22518.1|22503.1|22473.1|22458.1|306
1611068700000|2021-01-19 15:05:00|22488.1|22473.1|22488.1|22473.1|22498.1|22483.1|22483.1|22468.1|128
1611069000000|2021-01-19 15:10:00|22489.9|22474.9|22489.9|22474.9|22489.9|22474.9|22464.9|22449.9|119
1611069300000|2021-01-19 15:15:00|22484.9|22469.9|22484.9|22469.9|22494.9|22479.9|22459.9|22444.9|269
1611069600000|2021-01-19 15:20:00|22479.9|22464.9|22484.9|22469.9|22494.9|22479.9|22469.9|22454.9|158
1611069900000|2021-01-19 15:25:00|22489.9|22474.9|22509.9|22494.9|22514.9|22499.9|22484.9|22469.9|162
1611070200000|2021-01-19 15:30:00|22514.9|22499.9|22499.9|22484.9|22514.9|22499.9|22494.9|22479.9|320
1611070500000|2021-01-19 15:35:00|22504.9|22489.9|22489.9|22474.9|22514.9|22499.9|22489.9|22474.9|260
1611070800000|2021-01-19 15:40:00|22484.9|22469.9|22524.9|22509.9|22524.9|22509.9|22484.9|22469.9|128
1611071100000|2021-01-19 15:45:00|22534.9|22519.9|22524.9|22509.9|22544.9|22529.9|22514.9|22499.9|302
1611071400000|2021-01-19 15:50:00|22529.9|22514.9|22529.9|22514.9|22534.9|22519.9|22524.9|22509.9|73
1611071700000|2021-01-19 15:55:00|22524.9|22509.9|22509.9|22494.9|22534.9|22519.9|22504.9|22489.9|129
1611072000000|2021-01-19 16:00:00|22504.9|22489.9|22514.9|22499.9|22514.9|22499.9|22494.9|22479.9|205
1611072300000|2021-01-19 16:05:00|22519.9|22504.9|22484.9|22469.9|22519.9|22504.9|22479.9|22464.9|275
1611072600000|2021-01-19 16:10:00|22489.9|22474.9|22474.9|22459.9|22494.9|22479.9|22464.9|22449.9|173
1611072900000|2021-01-19 16:15:00|22469.9|22454.9|22444.9|22429.9|22479.9|22464.9|22434.9|22419.9|320
1611073200000|2021-01-19 16:20:00|22449.9|22434.9|22459.9|22444.9|22459.9|22444.9|22439.9|22424.9|320
1611073500000|2021-01-19 16:25:00|22464.9|22449.9|22449.9|22434.9|22469.9|22454.9|22439.9|22424.9|384
1611073800000|2021-01-19 16:30:00|22454.9|22439.9|22449.9|22434.9|22469.9|22454.9|22434.9|22419.9|798
1611074100000|2021-01-19 16:35:00|22454.9|22439.9|22449.9|22434.9|22454.9|22439.9|22434.9|22419.9|193
1611074400000|2021-01-19 16:40:00|22454.9|22439.9|22469.9|22454.9|22474.9|22459.9|22454.9|22439.9|45
1611074700000|2021-01-19 16:45:00|22474.9|22459.9|22484.9|22469.9|22484.9|22469.9|22474.9|22459.9|22
1611075000000|2021-01-19 16:50:00|22479.9|22459.9|22494.9|22469.9|22494.9|22474.9|22479.9|22459.9|383
1611075300000|2021-01-19 16:55:00|22489.9|22474.9|22479.9|22459.9|22489.9|22474.9|22479.9|22459.9|71
1611075600000|2021-01-19 17:00:00|22474.9|22454.9|22484.9|22464.9|22489.9|22464.9|22469.9|22449.9|7
1611075900000|2021-01-19 17:05:00|22489.9|22469.9|22489.9|22464.9|22489.9|22469.9|22484.9|22464.9|15
1611076200000|2021-01-19 17:10:00|22484.9|22459.9|22484.9|22464.9|22489.9|22464.9|22479.9|22459.9|2
1611076500000|2021-01-19 17:15:00|22489.9|22469.9|22489.9|22464.9|22489.9|22469.9|22484.9|22464.9|14
1611076800000|2021-01-19 17:20:00|22484.9|22469.9|22484.9|22459.9|22489.9|22469.9|22479.9|22459.9|6
1611077100000|2021-01-19 17:25:00|22479.9|22464.9|22484.9|22464.9|22484.9|22464.9|22479.9|22464.9|10
1611077400000|2021-01-19 17:30:00|22489.9|22469.9|22489.9|22464.9|22489.9|22469.9|22484.9|22464.9|15
1611077700000|2021-01-19 17:35:00|22494.9|22469.9|22494.9|22469.9|22494.9|22474.9|22489.9|22469.9|15
1611078000000|2021-01-19 17:40:00|22489.9|22464.9|22514.9|22494.9|22519.9|22494.9|22484.9|22464.9|123
1611078300000|2021-01-19 17:45:00|22509.9|22489.9|22494.9|22469.9|22509.9|22489.9|22489.9|22469.9|26
1611078600000|2021-01-19 17:50:00|22489.9|22474.9|22499.9|22474.9|22499.9|22474.9|22489.9|22469.9|16
1611078900000|2021-01-19 17:55:00|22494.9|22479.9|22504.9|22479.9|22509.9|22484.9|22494.9|22474.9|2
1611079200000|2021-01-19 18:00:00|22499.9|22484.9|22509.9|22489.9|22509.9|22489.9|22499.9|22479.9|3
1611079500000|2021-01-19 18:05:00|22504.9|22484.9|22514.9|22489.9|22514.9|22494.9|22504.9|22484.9|5
1611079800000|2021-01-19 18:10:00|22509.9|22494.9|22504.9|22484.9|22519.9|22494.9|22504.9|22484.9|9
1611080100000|2021-01-19 18:15:00|22509.9|22489.9|22504.9|22479.9|22509.9|22489.9|22499.9|22479.9|7
1611080400000|2021-01-19 18:20:00|22499.9|22484.9|22504.9|22479.9|22504.9|22484.9|22499.9|22479.9|5
1611080700000|2021-01-19 18:25:00|22509.9|22484.9|22509.9|22484.9|22509.9|22489.9|22504.9|22484.9|4
1611081000000|2021-01-19 18:30:00|22504.9|22479.9|22499.9|22479.9|22504.9|22479.9|22499.9|22479.9|5
1611081300000|2021-01-19 18:35:00|22504.9|22484.9|22509.9|22484.9|22509.9|22489.9|22504.9|22484.9|5
1611081600000|2021-01-19 18:40:00|22504.9|22479.9|22504.9|22484.9|22504.9|22484.9|22499.9|22479.9|2
1611081900000|2021-01-19 18:45:00|22509.9|22479.9|22509.9|22489.9|22509.9|22489.9|22504.9|22479.9|2
1611082200000|2021-01-19 18:50:00|22514.9|22494.9|22519.9|22494.9|22519.9|22494.9|22514.9|22489.9|2
1611082500000|2021-01-19 18:55:00|22514.9|22499.9|22509.9|22489.9|22519.9|22499.9|22509.9|22489.9|3
1611082800000|2021-01-19 19:00:00|22504.9|22484.9|22509.9|22484.9|22509.9|22489.9|22504.9|22484.9|3
1611083100000|2021-01-19 19:05:00|22514.9|22489.9|22514.9|22494.9|22514.9|22494.9|22514.9|22489.9|1
1611083400000|2021-01-19 19:10:00|22519.9|22499.9|22519.9|22494.9|22519.9|22499.9|22514.9|22494.9|4
1611083700000|2021-01-19 19:15:00|22514.9|22489.9|22514.9|22494.9|22514.9|22494.9|22514.9|22489.9|0
1611084000000|2021-01-19 19:20:00|22509.9|22489.9|22524.9|22504.9|22524.9|22504.9|22509.9|22489.9|24
1611084300000|2021-01-19 19:25:00|22519.9|22499.9|22519.9|22504.9|22524.9|22504.9|22514.9|22494.9|10
1611084600000|2021-01-19 19:30:00|22514.9|22499.9|22514.9|22499.9|22514.9|22499.9|22514.9|22499.9|6
1611084900000|2021-01-19 19:35:00|22509.9|22494.9|22509.9|22494.9|22509.9|22494.9|22509.9|22494.9|1
1611085200000|2021-01-19 19:40:00|||||||||1
1611085500000|2021-01-19 19:45:00|22504.9|22489.9|22499.9|22484.9|22504.9|22489.9|22499.9|22484.9|2
1611085800000|2021-01-19 19:50:00|22514.9|22499.9|22514.9|22499.9|22514.9|22499.9|22514.9|22499.9|3
1611086100000|2021-01-19 19:55:00|22519.9|22504.9|22519.9|22504.9|22524.9|22509.9|22519.9|22504.9|5
1611086400000|2021-01-19 20:00:00|||||||||7
1611086700000|2021-01-19 20:05:00|22524.9|22509.9|22524.9|22509.9|22524.9|22509.9|22524.9|22509.9|1
1611087000000|2021-01-19 20:10:00|||||||||1
1611087300000|2021-01-19 20:15:00|22514.9|22499.9|22519.9|22504.9|22519.9|22504.9|22514.9|22499.9|3
1611087600000|2021-01-19 20:20:00|22514.9|22499.9|22514.9|22499.9|22514.9|22499.9|22514.9|22499.9|2
1611087900000|2021-01-19 20:25:00|22519.9|22504.9|22524.9|22509.9|22524.9|22509.9|22519.9|22504.9|5
1611088200000|2021-01-19 20:30:00|22514.9|22499.9|22509.9|22494.9|22514.9|22499.9|22509.9|22494.9|10
1611088500000|2021-01-19 20:35:00|22504.9|22489.9|22504.9|22489.9|22504.9|22489.9|22504.9|22489.9|3
1611088800000|2021-01-19 20:40:00|22509.9|22494.9|22514.9|22499.9|22514.9|22499.9|22509.9|22494.9|3
1611089100000|2021-01-19 20:45:00|22509.9|22494.9|22509.9|22494.9|22509.9|22494.9|22509.9|22494.9|2
1611089400000|2021-01-19 20:50:00|22504.9|22489.9|22499.9|22484.9|22504.9|22489.9|22499.9|22484.9|10
1611089700000|2021-01-19 20:55:00|22519.9|22504.9|22504.9|22489.9|22524.9|22509.9|22504.9|22489.9|16
1611090000000|2021-01-19 21:00:00|22532.1|22492.1|22533.6|22493.6|22533.6|22493.6|22518|22478|0
1611090300000|2021-01-19 21:05:00|22533.4|22493.4|22532.3|22492.3|22533.6|22493.6|22521.7|22481.7|0
1611090600000|2021-01-19 21:10:00|22532.1|22492.1|22522.4|22482.4|22533.6|22493.6|22520.5|22480.5|0
1611090900000|2021-01-19 21:15:00|22523.9|22483.9|22521.8|22481.8|22525.5|22485.5|22520.3|22480.3|0
1611091200000|2021-01-19 21:20:00|22526.5|22486.5|22526|22486|22527.6|22487.6|22523.4|22483.4|0
1611091500000|2021-01-19 21:25:00|22526.5|22486.5|22526|22486|22528.1|22488.1|22525|22485|0
1611091800000|2021-01-19 21:30:00|22526.4|22486.4|22533.5|22493.5|22534.7|22494.7|22523.6|22483.6|0
1611092100000|2021-01-19 21:35:00|22533.7|22493.7|22548|22508|22549.5|22509.5|22531|22491|0
1611092400000|2021-01-19 21:40:00|22548.2|22508.2|22558.6|22518.6|22558.6|22518.6|22548|22508|0
1611092700000|2021-01-19 21:45:00|22558.8|22518.8|22562.4|22522.4|22564.9|22524.9|22558.6|22518.6|0
1611093000000|2021-01-19 21:50:00|22562.2|22522.2|22566.2|22526.2|22569.2|22529.2|22561.1|22521.1|0
1611093300000|2021-01-19 21:55:00|22566.4|22526.4|22566.2|22526.2|22570.5|22530.5|22564.9|22524.9|0
1611093600000|2021-01-19 22:00:00|22566.6|22526.6|22565.6|22525.6|22567.7|22527.7|22565.6|22525.6|0
1611093900000|2021-01-19 22:05:00|22565.1|22525.1|22564.6|22524.6|22565.6|22525.6|22564|22524|0
1611094500000|2021-01-19 22:15:00|22565.1|22525.1|22566.1|22526.1|22566.1|22526.1|22564.6|22524.6|0
1611094800000|2021-01-19 22:20:00|22567.2|22527.2|22562.5|22522.5|22567.2|22527.2|22562.5|22522.5|0
1611095100000|2021-01-19 22:25:00|22563|22523|22564|22524|22564.6|22524.6|22563|22523|0
1611095400000|2021-01-19 22:30:00|22564.6|22524.6|22564.6|22524.6|22564.6|22524.6|22564.6|22524.6|0
1611095700000|2021-01-19 22:35:00|22564|22524|22564|22524|22564|22524|22564|22524|0
1611096300000|2021-01-19 22:45:00|22564.6|22524.6|22566.6|22526.6|22569.7|22529.7|22564.6|22524.6|0
1611096600000|2021-01-19 22:50:00|22568.7|22528.7|22567.7|22527.7|22568.7|22528.7|22566.6|22526.6|0
1611096900000|2021-01-19 22:55:00|22567.2|22527.2|22568.2|22528.2|22570.8|22530.8|22565.1|22525.1|0
1611097200000|2021-01-19 23:00:00|22569.1|22529.1|22597.9|22557.9|22601.7|22561.7|22569.1|22529.1|0
1611097500000|2021-01-19 23:05:00|22597.8|22557.8|22602.9|22562.9|22604.8|22564.8|22593.6|22553.6|0
1611097800000|2021-01-19 23:10:00|22603|22563|22595.2|22555.2|22604.2|22564.2|22592.7|22552.7|0
1611098100000|2021-01-19 23:15:00|22595|22555|22599.5|22559.5|22600.8|22560.8|22593.9|22553.9|0
1611098400000|2021-01-19 23:20:00|22599.6|22559.6|22603.3|22563.3|22603.3|22563.3|22598.2|22558.2|0
1611098700000|2021-01-19 23:25:00|22603.5|22563.5|22618.2|22578.2|22618.2|22578.2|22603.5|22563.5|0
1611099000000|2021-01-19 23:30:00|22618.4|22578.4|22610.1|22570.1|22619.4|22579.4|22606.3|22566.3|0
1611099300000|2021-01-19 23:35:00|22610.2|22570.2|22606.3|22566.3|22612.6|22572.6|22606.3|22566.3|0
1611099600000|2021-01-19 23:40:00|22606.4|22566.4|22604.5|22564.5|22608.2|22568.2|22602|22562|0
1611099900000|2021-01-19 23:45:00|22604.8|22564.8|22612.6|22572.6|22612.6|22572.6|22604.8|22564.8|0
1611100200000|2021-01-19 23:50:00|22612.4|22572.4|22614.5|22574.5|22615.1|22575.1|22608.8|22568.8|0
1611100500000|2021-01-19 23:55:00|22614.6|22574.6|22618.2|22578.2|22618.2|22578.2|22611.4|22571.4|0
1611100800000|2021-01-20 00:00:00|22617.7|22577.7|22603.4|22563.4|22618.2|22578.2|22603.3|22563.3|0
1611101100000|2021-01-20 00:05:00|22603.9|22563.9|22603.3|22563.3|22608.8|22568.8|22597|22557|0
1611101400000|2021-01-20 00:10:00|22603.5|22563.5|22602|22562|22604.5|22564.5|22595.6|22555.6|0
1611101700000|2021-01-20 00:15:00|22602.1|22562.1|22579.6|22539.6|22603.3|22563.3|22579.5|22539.5|0
1611102000000|2021-01-20 00:20:00|22579.5|22539.5|22578.9|22538.9|22590.7|22550.7|22578.6|22538.6|0
1611102300000|2021-01-20 00:25:00|22578.8|22538.8|22580.3|22540.3|22586.2|22546.2|22567.2|22527.2|0
1611102600000|2021-01-20 00:30:00|22580.5|22540.5|22574.2|22534.2|22580.6|22540.6|22574.1|22534.1|0
1611102900000|2021-01-20 00:35:00|22574.3|22534.3|22571.9|22531.9|22574.7|22534.7|22568.5|22528.5|0
1611103200000|2021-01-20 00:40:00|22572.9|22532.9|22569.4|22529.4|22574.9|22534.9|22569.1|22529.1|0
1611103500000|2021-01-20 00:45:00|22569.3|22529.3|22554.8|22514.8|22574.9|22534.9|22551.9|22511.9|0
1611103800000|2021-01-20 00:50:00|22555|22515|22557.7|22517.7|22563.7|22523.7|22554.8|22514.8|0
1611104100000|2021-01-20 00:55:00|22557.8|22517.8|22555|22515|22560.8|22520.8|22551.9|22511.9|0
1611104400000|2021-01-20 01:00:00|22553.9|22513.9|22558|22518|22564|22524|22551.9|22511.9|0
1611104700000|2021-01-20 01:05:00|22557.9|22517.9|22518.9|22478.9|22557.9|22517.9|22515.8|22475.8|0
1611105000000|2021-01-20 01:10:00|22518.7|22478.7|22515.1|22475.1|22527.2|22487.2|22515.1|22475.1|0
1611105300000|2021-01-20 01:15:00|22515.2|22475.2|22533|22493|22533.2|22493.2|22515.2|22475.2|0
1611105600000|2021-01-20 01:20:00|22532|22492|22533.2|22493.2|22538.7|22498.7|22527.1|22487.1|0
1611105900000|2021-01-20 01:25:00|22535.3|22495.3|22514.6|22474.6|22538.7|22498.7|22514.3|22474.3|0
1611106200000|2021-01-20 01:30:00|22514.8|22474.8|22533.6|22493.6|22533.6|22493.6|22514.6|22474.6|0
1611106500000|2021-01-20 01:35:00|22533.8|22493.8|22527.5|22487.5|22545.3|22505.3|22527.5|22487.5|0
1611106800000|2021-01-20 01:40:00|22527.4|22487.4|22521.4|22481.4|22533.3|22493.3|22515.5|22475.5|0
1611107100000|2021-01-20 01:45:00|22521.5|22481.5|22533.3|22493.3|22533.5|22493.5|22521.5|22481.5|0
1611107400000|2021-01-20 01:50:00|22533.5|22493.5|22533.8|22493.8|22536.6|22496.6|22527.5|22487.5|0
1611107700000|2021-01-20 01:55:00|22534.8|22494.8|22534.9|22494.9|22540.6|22500.6|22528.9|22488.9|0
1611108000000|2021-01-20 02:00:00|22534.8|22494.8|22541|22501|22544.1|22504.1|22534.8|22494.8|0
1611108300000|2021-01-20 02:05:00|22541.2|22501.2|22546.9|22506.9|22546.9|22506.9|22540.9|22500.9|0
1611108600000|2021-01-20 02:10:00|22545.8|22505.8|22544.4|22504.4|22547.3|22507.3|22541.5|22501.5|0
1611108900000|2021-01-20 02:15:00|22545.4|22505.4|22541.4|22501.4|22547.3|22507.3|22541|22501|0
1611109200000|2021-01-20 02:20:00|22541.3|22501.3|22547.5|22507.5|22547.5|22507.5|22541.3|22501.3|0
1611109500000|2021-01-20 02:25:00|22547.6|22507.6|22542.1|22502.1|22553.3|22513.3|22541.8|22501.8|0
1611109800000|2021-01-20 02:30:00|22541.9|22501.9|22553.6|22513.6|22553.7|22513.7|22541.9|22501.9|0
1611110100000|2021-01-20 02:35:00|22552.6|22512.6|22552.6|22512.6|22553.9|22513.9|22547.8|22507.8|0
1611110400000|2021-01-20 02:40:00|22552.8|22512.8|22546.8|22506.8|22552.9|22512.9|22546.6|22506.6|0
1611110700000|2021-01-20 02:45:00|22547.8|22507.8|22552.3|22512.3|22552.6|22512.6|22546.6|22506.6|0
1611111000000|2021-01-20 02:50:00|22552.5|22512.5|22547.1|22507.1|22552.6|22512.6|22546.3|22506.3|0
1611111300000|2021-01-20 02:55:00|22549.9|22509.9|22546.9|22506.9|22552.6|22512.6|22546.5|22506.5|0
1611111600000|2021-01-20 03:00:00|22549|22509|22534.8|22494.8|22552.6|22512.6|22534.5|22494.5|0
1611111900000|2021-01-20 03:05:00|22535|22495|22534.7|22494.7|22540.7|22500.7|22534.5|22494.5|0
1611112200000|2021-01-20 03:10:00|22534.5|22494.5|22525.3|22485.3|22534.7|22494.7|22522.4|22482.4|0
1611112500000|2021-01-20 03:15:00|22526.4|22486.4|22522.2|22482.2|22531.2|22491.2|22516.4|22476.4|0
1611112800000|2021-01-20 03:20:00|22522.1|22482.1|22525.2|22485.2|22528.2|22488.2|22522.1|22482.1|0
1611113100000|2021-01-20 03:25:00|22524.1|22484.1|22520.2|22480.2|22524.1|22484.1|22516.3|22476.3|0
1611113400000|2021-01-20 03:30:00|22522|22482|22516.1|22476.1|22522|22482|22510.3|22470.3|0
1611113700000|2021-01-20 03:35:00|22516.2|22476.2|22521.5|22481.5|22522.2|22482.2|22516|22476|0
1611114000000|2021-01-20 03:40:00|22520.5|22480.5|22531|22491|22534.1|22494.1|22515.8|22475.8|0
1611114300000|2021-01-20 03:45:00|22532.1|22492.1|22534.1|22494.1|22534.1|22494.1|22532.1|22492.1|0
1611114600000|2021-01-20 03:50:00|22534.2|22494.2|22527.9|22487.9|22539.8|22499.8|22525|22485|0
1611114900000|2021-01-20 03:55:00|22527.8|22487.8|22525|22485|22527.9|22487.9|22522|22482|0
1611115200000|2021-01-20 04:00:00|22524|22484|22509.4|22469.4|22525|22485|22509.4|22469.4|0
1611115500000|2021-01-20 04:05:00|22507.3|22467.3|22487.6|22447.6|22507.3|22467.3|22481.5|22441.5|0
1611115800000|2021-01-20 04:10:00|22487.5|22447.5|22487.9|22447.9|22488.1|22448.1|22481.8|22441.8|0
1611116100000|2021-01-20 04:15:00|22488.1|22448.1|22487.3|22447.3|22488.1|22448.1|22481.5|22441.5|0
1611116400000|2021-01-20 04:20:00|22487.2|22447.2|22481|22441|22487.3|22447.3|22475|22435|0
1611116700000|2021-01-20 04:25:00|22481.2|22441.2|22487.5|22447.5|22487.6|22447.6|22481.2|22441.2|0
1611117000000|2021-01-20 04:30:00|22486.4|22446.4|22481.9|22441.9|22487.8|22447.8|22481.7|22441.7|0
1611117300000|2021-01-20 04:35:00|22483|22443|22493.6|22453.6|22493.8|22453.8|22483|22443|0
1611117600000|2021-01-20 04:40:00|22493.7|22453.7|22494.3|22454.3|22494.5|22454.5|22493.7|22453.7|0
1611117900000|2021-01-20 04:45:00|22494.2|22454.2|22479.5|22439.5|22494.5|22454.5|22479.3|22439.3|0
1611118200000|2021-01-20 04:50:00|22479.4|22439.4|22479.5|22439.5|22479.5|22439.5|22467.7|22427.7|0
1611118500000|2021-01-20 04:55:00|22479.3|22439.3|22479.8|22439.8|22479.9|22439.9|22479.2|22439.2|0
1611118800000|2021-01-20 05:00:00|22479.9|22439.9|22473.3|22433.3|22479.9|22439.9|22473.2|22433.2|0
1611119100000|2021-01-20 05:05:00|22474.4|22434.4|22479.8|22439.8|22479.9|22439.9|22473.2|22433.2|0
1611119400000|2021-01-20 05:10:00|22479.7|22439.7|22480.5|22440.5|22480.8|22440.8|22479.6|22439.6|0
1611119700000|2021-01-20 05:15:00|22480.7|22440.7|22481|22441|22483.4|22443.4|22480.2|22440.2|0
1611120000000|2021-01-20 05:20:00|22480.8|22440.8|22474.4|22434.4|22481.4|22441.4|22474.4|22434.4|0
1611120300000|2021-01-20 05:25:00|22474.2|22434.2|22480.8|22440.8|22481.1|22441.1|22474.2|22434.2|0
1611120600000|2021-01-20 05:30:00|22480.7|22440.7|22476.9|22436.9|22481|22441|22473.9|22433.9|0
1611120900000|2021-01-20 05:35:00|22477.9|22437.9|22480.3|22440.3|22480.7|22440.7|22477.9|22437.9|0
1611121200000|2021-01-20 05:40:00|22480.4|22440.4|22482.3|22442.3|22482.3|22442.3|22480.2|22440.2|0
1611121500000|2021-01-20 05:45:00|22482.2|22442.2|22482.9|22442.9|22482.9|22442.9|22482.1|22442.1|0
1611121800000|2021-01-20 05:50:00|22482.7|22442.7|22488.6|22448.6|22489.2|22449.2|22482.6|22442.6|0
1611122100000|2021-01-20 05:55:00|22488.4|22448.4|22482.4|22442.4|22489.2|22449.2|22482.4|22442.4|0
1611122400000|2021-01-20 06:00:00|22482.6|22442.6|22482|22442|22488.6|22448.6|22482|22442|0
1611122700000|2021-01-20 06:05:00|22482.1|22442.1|22487.2|22447.2|22487.7|22447.7|22481.7|22441.7|0
1611123000000|2021-01-20 06:10:00|22487.3|22447.3|22493.1|22453.1|22493.2|22453.2|22486.9|22446.9|0
1611123300000|2021-01-20 06:15:00|22493.2|22453.2|22499.2|22459.2|22499.4|22459.4|22493.1|22453.1|0
1611123600000|2021-01-20 06:20:00|22499.4|22459.4|22505.1|22465.1|22505.2|22465.2|22499.2|22459.2|0
1611123900000|2021-01-20 06:25:00|22505.2|22465.2|22511.2|22471.2|22511.3|22471.3|22504.8|22464.8|0
1611124200000|2021-01-20 06:30:00|22511.1|22471.1|22516.7|22476.7|22516.9|22476.9|22505.2|22465.2|0
1611124500000|2021-01-20 06:35:00|22516.9|22476.9|22516.7|22476.7|22522.7|22482.7|22516.7|22476.7|0
1611124800000|2021-01-20 06:40:00|22516.8|22476.8|22517|22477|22519.8|22479.8|22511|22471|0
1611125100000|2021-01-20 06:45:00|22517.2|22477.2|22518.1|22478.1|22523.5|22483.5|22517.2|22477.2|0
1611125400000|2021-01-20 06:50:00|22518.2|22478.2|22535.7|22495.7|22541.7|22501.7|22517.9|22477.9|0
1611125700000|2021-01-20 06:55:00|22535.8|22495.8|22535|22495|22541.3|22501.3|22529.4|22489.4|0
1611126000000|2021-01-20 07:00:00|22532.9|22492.9|22534.9|22519.9|22535.3|22519.9|22519.9|22483.8|27
1611126300000|2021-01-20 07:05:00|22539.9|22524.9|22534.9|22519.9|22544.9|22529.9|22529.9|22514.9|15
1611126600000|2021-01-20 07:10:00|22539.9|22524.9|22539.9|22524.9|22539.9|22524.9|22539.9|22524.9|12
1611126900000|2021-01-20 07:15:00|22534.9|22519.9|22534.9|22519.9|22534.9|22519.9|22529.9|22514.9|19
1611127200000|2021-01-20 07:20:00|22529.9|22514.9|22539.9|22524.9|22539.9|22524.9|22529.9|22514.9|16
1611127500000|2021-01-20 07:25:00|22544.9|22529.9|22539.9|22524.9|22554.9|22539.9|22534.9|22519.9|42
1611127800000|2021-01-20 07:30:00|22544.9|22529.9|22549.9|22534.9|22559.9|22544.9|22544.9|22529.9|61
1611128100000|2021-01-20 07:35:00|22559.9|22544.9|22554.9|22539.9|22559.9|22544.9|22549.9|22534.9|11
1611128400000|2021-01-20 07:40:00|22559.9|22544.9|22559.9|22544.9|22559.9|22544.9|22559.9|22544.9|4
1611128700000|2021-01-20 07:45:00|22554.9|22539.9|22554.9|22539.9|22564.9|22549.9|22554.9|22539.9|21
1611129000000|2021-01-20 07:50:00|22559.9|22544.9|22549.9|22534.9|22559.9|22544.9|22549.9|22534.9|12
1611129300000|2021-01-20 07:55:00|22554.9|22539.9|22559.9|22544.9|22559.9|22544.9|22544.9|22529.9|43
1611129600000|2021-01-20 08:00:00|22544.9|22529.9|22554.9|22539.9|22579.9|22564.9|22529.9|22514.9|540
1611129900000|2021-01-20 08:05:00|22559.9|22544.9|22539.9|22524.9|22579.9|22564.9|22534.9|22519.9|301
1611130200000|2021-01-20 08:10:00|22544.9|22529.9|22524.9|22509.9|22554.9|22539.9|22524.9|22509.9|199
1611130500000|2021-01-20 08:15:00|22514.9|22499.9|22539.9|22524.9|22544.9|22529.9|22504.9|22489.9|277
1611130800000|2021-01-20 08:20:00|22544.9|22529.9|22569.9|22554.9|22569.9|22554.9|22534.9|22519.9|120
1611131100000|2021-01-20 08:25:00|22559.9|22544.9|22554.9|22539.9|22569.9|22554.9|22554.9|22539.9|114
1611131400000|2021-01-20 08:30:00|22559.9|22544.9|22554.9|22539.9|22579.9|22564.9|22549.9|22534.9|190
1611131700000|2021-01-20 08:35:00|22549.9|22534.9|22569.9|22554.9|22574.9|22559.9|22549.9|22534.9|118
1611132000000|2021-01-20 08:40:00|22572.7|22557.7|22642.7|22627.7|22647.7|22632.7|22572.7|22557.7|415
1611132300000|2021-01-20 08:45:00|22637.7|22622.7|22632.7|22617.7|22677.7|22662.7|22622.7|22607.7|513
1611132600000|2021-01-20 08:50:00|22637.7|22622.7|22602.7|22587.7|22637.7|22622.7|22597.7|22582.7|157
1611132900000|2021-01-20 08:55:00|22607.7|22592.7|22617.7|22602.7|22617.7|22602.7|22592.7|22577.7|278
1611133200000|2021-01-20 09:00:00|22612.7|22597.7|22617.7|22602.7|22632.7|22617.7|22612.7|22597.7|151
1611133500000|2021-01-20 09:05:00|22622.7|22607.7|22592.7|22577.7|22627.7|22612.7|22592.7|22577.7|130
1611133800000|2021-01-20 09:10:00|22597.7|22582.7|22597.7|22582.7|22617.7|22602.7|22592.7|22577.7|103
1611134100000|2021-01-20 09:15:00|22602.7|22587.7|22622.7|22607.7|22622.7|22607.7|22597.7|22582.7|106
1611134400000|2021-01-20 09:20:00|22627.7|22612.7|22607.7|22592.7|22627.7|22612.7|22602.7|22587.7|116
1611134700000|2021-01-20 09:25:00|22612.7|22597.7|22617.7|22602.7|22617.7|22602.7|22612.7|22597.7|76
1611135000000|2021-01-20 09:30:00|22622.7|22607.7|22597.7|22582.7|22627.7|22612.7|22582.7|22567.7|118
1611135300000|2021-01-20 09:35:00|22592.7|22577.7|22577.7|22562.7|22597.7|22582.7|22567.7|22552.7|173
1611135600000|2021-01-20 09:40:00|22582.7|22567.7|22592.7|22577.7|22602.7|22587.7|22577.7|22562.7|103
1611135900000|2021-01-20 09:45:00|22587.7|22572.7|22587.7|22572.7|22587.7|22572.7|22572.7|22557.7|89
1611136200000|2021-01-20 09:50:00|22582.7|22567.7|22582.7|22567.7|22587.7|22572.7|22562.7|22547.7|352
1611136500000|2021-01-20 09:55:00|22587.7|22572.7|22597.7|22582.7|22597.7|22582.7|22572.7|22557.7|79
1611136800000|2021-01-20 10:00:00|22602.7|22587.7|22617.7|22602.7|22622.7|22607.7|22602.7|22587.7|76
1611137100000|2021-01-20 10:05:00|22612.7|22597.7|22622.7|22607.7|22627.7|22612.7|22612.7|22597.7|101
1611137400000|2021-01-20 10:10:00|22617.7|22602.7|22612.7|22597.7|22622.7|22607.7|22612.7|22597.7|89
1611137700000|2021-01-20 10:15:00|22617.7|22602.7|22612.7|22597.7|22622.7|22607.7|22612.7|22597.7|316
1611138000000|2021-01-20 10:20:00|22617.7|22602.7|22612.7|22597.7|22622.7|22607.7|22607.7|22592.7|91
1611138300000|2021-01-20 10:25:00|22617.7|22602.7|22607.7|22592.7|22632.7|22617.7|22607.7|22592.7|69
1611138600000|2021-01-20 10:30:00|22612.7|22597.7|22587.7|22572.7|22617.7|22602.7|22582.7|22567.7|116
1611138900000|2021-01-20 10:35:00|22592.7|22577.7|22617.7|22602.7|22617.7|22602.7|22587.7|22572.7|54
1611139200000|2021-01-20 10:40:00|22607.7|22592.7|22617.7|22602.7|22627.7|22612.7|22602.7|22587.7|93
1611139500000|2021-01-20 10:45:00|22612.7|22597.7|22602.7|22587.7|22617.7|22602.7|22602.7|22587.7|68
1611139800000|2021-01-20 10:50:00|22597.7|22582.7|22607.7|22592.7|22612.7|22597.7|22597.7|22582.7|48
1611140100000|2021-01-20 10:55:00|22602.7|22587.7|22612.7|22597.7|22612.7|22597.7|22602.7|22587.7|48
1611140400000|2021-01-20 11:00:00|22617.7|22602.7|22612.7|22597.7|22617.7|22602.7|22597.7|22582.7|54
1611140700000|2021-01-20 11:05:00|22607.7|22592.7|22597.7|22582.7|22612.7|22597.7|22597.7|22582.7|49
1611141000000|2021-01-20 11:10:00|22592.7|22577.7|22587.7|22572.7|22592.7|22577.7|22582.7|22567.7|72
1611141300000|2021-01-20 11:15:00|22582.7|22567.7|22592.7|22577.7|22597.7|22582.7|22582.7|22567.7|352
1611141600000|2021-01-20 11:20:00|22587.7|22572.7|22582.7|22567.7|22592.7|22577.7|22582.7|22567.7|66
1611141900000|2021-01-20 11:25:00|22577.7|22562.7|22577.7|22562.7|22587.7|22572.7|22577.7|22562.7|65
1611142200000|2021-01-20 11:30:00|22572.7|22557.7|22557.7|22542.7|22572.7|22557.7|22547.7|22532.7|216
1611142500000|2021-01-20 11:35:00|22562.7|22547.7|22557.7|22542.7|22567.7|22552.7|22542.7|22527.7|84
1611142800000|2021-01-20 11:40:00|22552.7|22537.7|22557.7|22542.7|22562.7|22547.7|22552.7|22537.7|50
1611143100000|2021-01-20 11:45:00|22552.7|22537.7|22552.7|22537.7|22557.7|22542.7|22547.7|22532.7|58
1611143400000|2021-01-20 11:50:00|22557.7|22542.7|22552.7|22537.7|22557.7|22542.7|22542.7|22527.7|75
1611143700000|2021-01-20 11:55:00|22547.7|22532.7|22527.7|22512.7|22552.7|22537.7|22527.7|22512.7|67
1611144000000|2021-01-20 12:00:00|22532.7|22517.7|22527.7|22512.7|22547.7|22532.7|22527.7|22512.7|98
1611144300000|2021-01-20 12:05:00|22532.7|22517.7|22547.7|22532.7|22547.7|22532.7|22532.7|22517.7|41
1611144600000|2021-01-20 12:10:00|22552.7|22537.7|22557.7|22542.7|22557.7|22542.7|22547.7|22532.7|39
1611144900000|2021-01-20 12:15:00|22562.7|22547.7|22547.7|22532.7|22567.7|22552.7|22542.7|22527.7|77
1611145200000|2021-01-20 12:20:00|22542.7|22527.7|22547.7|22532.7|22547.7|22532.7|22532.7|22517.7|40
1611145500000|2021-01-20 12:25:00|22552.7|22537.7|22532.7|22517.7|22552.7|22537.7|22532.7|22517.7|75
1611145800000|2021-01-20 12:30:00|22527.7|22512.7|22532.7|22517.7|22537.7|22522.7|22527.7|22512.7|46
1611146100000|2021-01-20 12:35:00|22537.7|22522.7|22547.7|22532.7|22547.7|22532.7|22537.7|22522.7|48
1611146400000|2021-01-20 12:40:00|22547|22532|22527|22512|22547|22532|22522|22507|123
1611146700000|2021-01-20 12:45:00|22522|22507|22532|22517|22542|22527|22522|22507|85
1611147000000|2021-01-20 12:50:00|22537|22522|22547|22532|22547|22532|22532|22517|43
1611147300000|2021-01-20 12:55:00|22552|22537|22562|22547|22562|22547|22552|22537|35
1611147600000|2021-01-20 13:00:00|22567|22552|22567|22552|22567|22552|22557|22542|179
1611147900000|2021-01-20 13:05:00|22572|22557|22577|22562|22582|22567|22572|22557|62
1611148200000|2021-01-20 13:10:00|22572|22557|22572|22557|22577|22562|22567|22552|43
1611148500000|2021-01-20 13:15:00|22577|22562|22582|22567|22582|22567|22567|22552|104
1611148800000|2021-01-20 13:20:00|22577|22562|22592|22577|22592|22577|22572|22557|511
1611149100000|2021-01-20 13:25:00|22597|22582|22597|22582|22607|22592|22597|22582|82
1611149400000|2021-01-20 13:30:00|22587|22572|22587|22572|22597|22582|22587|22572|49
1611149700000|2021-01-20 13:35:00|22582|22567|22577|22562|22582|22567|22577|22562|41
1611150000000|2021-01-20 13:40:00|22582|22567|22577|22562|22582|22567|22572|22557|313
1611150300000|2021-01-20 13:45:00|22572|22557|22582|22567|22582|22567|22567|22552|57
1611150600000|2021-01-20 13:50:00|22587|22572|22592|22577|22592|22577|22582|22567|78
1611150900000|2021-01-20 13:55:00|22587|22572|22597|22582|22597|22582|22587|22572|123
1611151200000|2021-01-20 14:00:00|22607|22592|22602|22587|22607|22592|22602|22587|51
1611151500000|2021-01-20 14:05:00|22597|22582|22597|22582|22597|22582|22592|22577|60
1611151800000|2021-01-20 14:10:00|22602|22587|22607|22592|22607|22592|22597|22582|38
1611152100000|2021-01-20 14:15:00|22602|22587|22602|22587|22607|22592|22597|22582|56
1611152400000|2021-01-20 14:20:00|22597|22582|22612|22597|22612|22597|22597|22582|86
1611152700000|2021-01-20 14:25:00|22607|22592|22617|22602|22622|22607|22607|22592|105
1611153000000|2021-01-20 14:30:00|22612|22597|22612|22597|22612|22597|22597|22582|160
1611153300000|2021-01-20 14:35:00|22617|22602|22617|22602|22642|22627|22617|22602|153
1611153600000|2021-01-20 14:40:00|22612|22597|22617|22602|22617|22602|22607|22592|65
1611153900000|2021-01-20 14:45:00|22622|22607|22622|22607|22632|22617|22617|22602|80
1611154200000|2021-01-20 14:50:00|22617|22602|22607|22592|22617|22602|22597|22582|100
1611154500000|2021-01-20 14:55:00|22612|22597|22622|22607|22622|22607|22597|22582|89
1611154800000|2021-01-20 15:00:00|22627|22612|22647|22632|22647|22632|22627|22612|147
1611155100000|2021-01-20 15:05:00|22642|22627|22632|22617|22652|22637|22632|22617|152
1611155400000|2021-01-20 15:10:00|22629.8|22614.8|22629.8|22614.8|22639.8|22624.8|22629.8|22614.8|95
1611155700000|2021-01-20 15:15:00|22634.8|22619.8|22624.8|22609.8|22634.8|22619.8|22624.8|22609.8|110
1611156000000|2021-01-20 15:20:00|22629.8|22614.8|22629.8|22614.8|22634.8|22619.8|22629.8|22614.8|77
1611156300000|2021-01-20 15:25:00|22624.8|22609.8|22629.8|22614.8|22629.8|22614.8|22609.8|22594.8|128
1611156600000|2021-01-20 15:30:00|22634.8|22619.8|22644.8|22629.8|22649.8|22634.8|22624.8|22609.8|176
1611156900000|2021-01-20 15:35:00|22649.8|22634.8|22639.8|22624.8|22649.8|22634.8|22624.8|22609.8|96
1611157200000|2021-01-20 15:40:00|22634.8|22619.8|22629.8|22614.8|22639.8|22624.8|22624.8|22609.8|77
1611157500000|2021-01-20 15:45:00|22634.8|22619.8|22634.8|22619.8|22634.8|22619.8|22629.8|22614.8|56
1611157800000|2021-01-20 15:50:00|22629.8|22614.8|22629.8|22614.8|22639.8|22624.8|22629.8|22614.8|79
1611158100000|2021-01-20 15:55:00|22634.8|22619.8|22644.8|22629.8|22649.8|22634.8|22629.8|22614.8|261
1611158400000|2021-01-20 16:00:00|22649.8|22634.8|22629.8|22614.8|22649.8|22634.8|22619.8|22604.8|294
1611158700000|2021-01-20 16:05:00|22624.8|22609.8|22614.8|22599.8|22624.8|22609.8|22604.8|22589.8|282
1611159000000|2021-01-20 16:10:00|22619.8|22604.8|22649.8|22634.8|22649.8|22634.8|22614.8|22599.8|287
1611159300000|2021-01-20 16:15:00|22644.8|22629.8|22639.8|22624.8|22649.8|22634.8|22634.8|22619.8|156
1611159600000|2021-01-20 16:20:00|22634.8|22619.8|22629.8|22614.8|22634.8|22619.8|22624.8|22609.8|572
1611159900000|2021-01-20 16:25:00|22634.8|22619.8|22634.8|22619.8|22639.8|22624.8|22619.8|22604.8|312
1611160200000|2021-01-20 16:30:00|22639.8|22624.8|22654.8|22639.8|22664.8|22649.8|22629.8|22614.8|252
1611160500000|2021-01-20 16:35:00|22659.8|22644.8|22659.8|22644.8|22664.8|22649.8|22644.8|22629.8|199
1611160800000|2021-01-20 16:40:00|22664.8|22649.8|22659.8|22644.8|22669.8|22654.8|22659.8|22644.8|47
1611161100000|2021-01-20 16:45:00|22664.8|22649.8|22659.8|22644.8|22664.8|22649.8|22659.8|22644.8|13
1611161400000|2021-01-20 16:50:00|22664.8|22649.8|22649.8|22629.8|22669.8|22649.8|22644.8|22629.8|145
1611161700000|2021-01-20 16:55:00|22654.8|22624.8|22659.8|22639.8|22659.8|22639.8|22644.8|22624.8|69
1611162000000|2021-01-20 17:00:00|22664.8|22644.8|22674.8|22649.8|22674.8|22654.8|22659.8|22639.8|61
1611162300000|2021-01-20 17:05:00|22669.8|22654.8|22664.8|22644.8|22674.8|22654.8|22664.8|22644.8|7
1611162600000|2021-01-20 17:10:00|22669.8|22639.8|22664.8|22639.8|22669.8|22644.8|22659.8|22639.8|7
1611162900000|2021-01-20 17:15:00|22669.8|22644.8|22664.8|22644.8|22669.8|22649.8|22659.8|22639.8|26
1611163200000|2021-01-20 17:20:00|22659.8|22639.8|22659.8|22639.8|22664.8|22644.8|22659.8|22639.8|9
1611163500000|2021-01-20 17:25:00|22664.8|22644.8|22664.8|22644.8|22664.8|22644.8|22659.8|22639.8|9
1611163800000|2021-01-20 17:30:00|22669.8|22649.8|22679.8|22654.8|22679.8|22654.8|22669.8|22649.8|10
1611164100000|2021-01-20 17:35:00|22684.8|22659.8|22674.8|22654.8|22684.8|22659.8|22674.8|22654.8|14
1611164400000|2021-01-20 17:40:00|22679.8|22659.8|22679.8|22659.8|22679.8|22659.8|22674.8|22654.8|13
1611164700000|2021-01-20 17:45:00|22684.8|22664.8|22679.8|22659.8|22684.8|22664.8|22679.8|22659.8|13
1611165000000|2021-01-20 17:50:00|22684.8||22679.8||22684.8||22679.8||13
1611165300000|2021-01-20 17:55:00|22674.8|22654.8|22684.8|22659.8|22684.8|22669.8|22674.8|22654.8|54
1611165600000|2021-01-20 18:00:00|22689.8|22664.8|22699.8|22674.8|22699.8|22679.8|22684.8|22664.8|25
1611165900000|2021-01-20 18:05:00|22704.8|22679.8|22699.8|22679.8|22704.8|22679.8|22699.8|22674.8|2
1611166200000|2021-01-20 18:10:00|22704.8|22684.8|22704.8|22679.8|22709.8|22689.8|22699.8|22679.8|26
1611166500000|2021-01-20 18:15:00|22709.8|22684.8|22704.8|22684.8|22709.8|22689.8|22704.8|22684.8|3
1611166800000|2021-01-20 18:20:00|22709.8|22689.8|22704.8|22684.8|22709.8|22689.8|22704.8|22684.8|4
1611167100000|2021-01-20 18:25:00|22709.8|22689.8|22709.8|22689.8|22714.8|22694.8|22709.8|22684.8|14
1611167400000|2021-01-20 18:30:00|22714.8|22694.8|22714.8|22689.8|22714.8|22694.8|22709.8|22689.8|3
1611167700000|2021-01-20 18:35:00|22709.8||22709.8||22714.8||22709.8||4
1611168000000|2021-01-20 18:40:00|22704.8|22684.8|22689.8|22669.8|22709.8|22689.8|22689.8|22669.8|55
1611168300000|2021-01-20 18:45:00|22694.8|22674.8|22689.8|22669.8|22694.8|22674.8|22689.8|22664.8|10
1611168600000|2021-01-20 18:50:00|22694.8|22664.8|22694.8|22674.8|22699.8|22679.8|22689.8|22664.8|13
1611168900000|2021-01-20 18:55:00|22699.8|22669.8|22689.8|22669.8|22699.8|22669.8|22689.8|22669.8|3
1611169200000|2021-01-20 19:00:00|22684.8|22664.8|22689.8|22669.8|22689.8|22669.8|22684.8|22664.8|3
1611169500000|2021-01-20 19:05:00|22694.8|22664.8|22694.8|22674.8|22694.8|22674.8|22694.8|22664.8|7
1611169800000|2021-01-20 19:10:00|22689.8|22669.8|22689.8|22664.8|22689.8|22669.8|22684.8|22664.8|9
1611170100000|2021-01-20 19:15:00|22694.8|22669.8|22694.8|22669.8|22694.8|22674.8|22689.8|22669.8|1
1611170400000|2021-01-20 19:20:00|22689.8|22664.8|22684.8|22664.8|22694.8|22669.8|22684.8|22664.8|15
1611170700000|2021-01-20 19:25:00|22689.8|22659.8|22689.8|22674.8|22694.8|22674.8|22689.8|22659.8|6
1611171300000|2021-01-20 19:35:00|22694.8|22679.8|22709.8|22694.8|22709.8|22694.8|22694.8|22679.8|18
1611171600000|2021-01-20 19:40:00|22714.8|22699.8|22719.8|22704.8|22719.8|22704.8|22714.8|22699.8|16
1611171900000|2021-01-20 19:45:00|22724.8|22709.8|22724.8|22709.8|22729.8|22714.8|22724.8|22709.8|20
1611172200000|2021-01-20 19:50:00|||||||||1
1611172500000|2021-01-20 19:55:00|22719.8|22704.8|22724.8|22709.8|22724.8|22709.8|22719.8|22704.8|17
1611172800000|2021-01-20 20:00:00|22719.8|22704.8|22714.8|22699.8|22719.8|22704.8|22714.8|22699.8|6
1611173100000|2021-01-20 20:05:00|22719.8|22704.8|22719.8|22704.8|22719.8|22704.8|22719.8|22704.8|8
1611173400000|2021-01-20 20:10:00|22714.8|22699.8|22699.8|22684.8|22714.8|22699.8|22699.8|22684.8|4
1611173700000|2021-01-20 20:15:00|22704.8|22689.8|22719.8|22704.8|22719.8|22704.8|22704.8|22689.8|23
1611174000000|2021-01-20 20:20:00|22714.8|22699.8|22719.8|22704.8|22719.8|22704.8|22709.8|22694.8|7
1611174300000|2021-01-20 20:25:00|22709.8|22694.8|22714.8|22699.8|22714.8|22699.8|22709.8|22694.8|8
1611174600000|2021-01-20 20:30:00|22724.8|22709.8|22744.8|22729.8|22744.8|22729.8|22724.8|22709.8|30
1611174900000|2021-01-20 20:35:00|22739.8|22724.8|22734.8|22719.8|22744.8|22729.8|22734.8|22719.8|7
1611175200000|2021-01-20 20:40:00|22744.8|22729.8|22744.8|22729.8|22749.8|22734.8|22739.8|22724.8|11
1611175500000|2021-01-20 20:45:00|22749.8|22734.8|22749.8|22734.8|22749.8|22734.8|22749.8|22734.8|5
1611175800000|2021-01-20 20:50:00|22744.8|22729.8|22744.8|22729.8|22744.8|22729.8|22739.8|22724.8|24
1611176100000|2021-01-20 20:55:00|22749.8|22734.8|22754.8|22739.8|22754.8|22739.8|22744.8|22729.8|18
1611176400000|2021-01-20 21:00:00|22756.4|22716.4|22751.3|22711.3|22756.4|22716.4|22739.9|22699.9|0
1611176700000|2021-01-20 21:05:00|22751.1|22711.1|22765.8|22725.8|22767|22727|22750.1|22710.1|0
1611177000000|2021-01-20 21:10:00|22765.5|22725.5|22762.6|22722.6|22768.3|22728.3|22761.3|22721.3|0
1611177300000|2021-01-20 21:15:00|22761|22721|22761|22721|22761.6|22721.6|22757.9|22717.9|0
1611177600000|2021-01-20 21:20:00|22760.5|22720.5|22759.5|22719.5|22761|22721|22757.9|22717.9|0
1611177900000|2021-01-20 21:25:00|22761|22721|22761|22721|22762.1|22722.1|22760|22720|0
1611178200000|2021-01-20 21:30:00|22761.3|22721.3|22754.5|22714.5|22763.9|22723.9|22753.2|22713.2|0
1611178500000|2021-01-20 21:35:00|22754.3|22714.3|22748.9|22708.9|22759.6|22719.6|22748.9|22708.9|0
1611178800000|2021-01-20 21:40:00|22749.2|22709.2|22745.1|22705.1|22752|22712|22743.9|22703.9|0
1611179100000|2021-01-20 21:45:00|22745.4|22705.4|22743.9|22703.9|22746.4|22706.4|22741.4|22701.4|0
1611179400000|2021-01-20 21:50:00|22743.7|22703.7|22740.1|22700.1|22745.1|22705.1|22738.3|22698.3|0
1611179700000|2021-01-20 21:55:00|22740.3|22700.3|22728.9|22688.9|22742.6|22702.6|22727.6|22687.6|0
1611180000000|2021-01-20 22:00:00|22729.4|22689.4|22731.5|22691.5|22732|22692|22728.9|22688.9|0
1611180300000|2021-01-20 22:05:00|22732|22692|22732.5|22692.5|22732.5|22692.5|22731.5|22691.5|0
1611180600000|2021-01-20 22:10:00|22732|22692|22735.1|22695.1|22735.7|22695.7|22732|22692|0
1611180900000|2021-01-20 22:15:00|22734.6|22694.6|22736.7|22696.7|22739.3|22699.3|22734.6|22694.6|0
1611181200000|2021-01-20 22:20:00|22737.7|22697.7|22739.3|22699.3|22739.8|22699.8|22736.7|22696.7|0
1611181500000|2021-01-20 22:25:00|22739.8|22699.8|22739.3|22699.3|22739.8|22699.8|22738.3|22698.3|0
1611181800000|2021-01-20 22:30:00|22738.8|22698.8|22738.2|22698.2|22739.3|22699.3|22738.2|22698.2|0
1611182100000|2021-01-20 22:35:00|22737.7|22697.7|22737.2|22697.2|22737.7|22697.7|22736.6|22696.6|0
1611182400000|2021-01-20 22:40:00|22736.6|22696.6|22736.1|22696.1|22736.6|22696.6|22736.1|22696.1|0
1611182700000|2021-01-20 22:45:00|22736.6|22696.6|22735.6|22695.6|22736.6|22696.6|22735.6|22695.6|0
1611183000000|2021-01-20 22:50:00|22736.1|22696.1|22737.2|22697.2|22737.2|22697.2|22736.1|22696.1|0
1611183300000|2021-01-20 22:55:00|22736.6|22696.6|22737.2|22697.2|22737.2|22697.2|22736.1|22696.1|0
1611183600000|2021-01-20 23:00:00|22737.8|22697.8|22743.6|22703.6|22754.3|22714.3|22733.7|22693.7|0
1611183900000|2021-01-20 23:05:00|22743.4|22703.4|22747.4|22707.4|22754.3|22714.3|22738.1|22698.1|0
1611184200000|2021-01-20 23:10:00|22747.5|22707.5|22751.1|22711.1|22752.4|22712.4|22746.2|22706.2|0
1611184500000|2021-01-20 23:15:00|22751|22711|22762.4|22722.4|22766.1|22726.1|22750.5|22710.5|0
1611184800000|2021-01-20 23:20:00|22762.1|22722.1|22766.1|22726.1|22767.4|22727.4|22760.6|22720.6|0
1611185100000|2021-01-20 23:25:00|22766.3|22726.3|22769.9|22729.9|22771.2|22731.2|22764.9|22724.9|0
1611185400000|2021-01-20 23:30:00|22770.2|22730.2|22770.5|22730.5|22772.3|22732.3|22768|22728|0
1611185700000|2021-01-20 23:35:00|22770.6|22730.6|22774.1|22734.1|22777.9|22737.9|22770.5|22730.5|0
1611186000000|2021-01-20 23:40:00|22774|22734|22776.6|22736.6|22776.6|22736.6|22771.1|22731.1|0
1611186300000|2021-01-20 23:45:00|22776.9|22736.9|22769.8|22729.8|22777.9|22737.9|22769.8|22729.8|0
1611186600000|2021-01-20 23:50:00|22769.7|22729.7|22772.8|22732.8|22774.1|22734.1|22768.5|22728.5|0
1611186900000|2021-01-20 23:55:00|22772.7|22732.7|22771.1|22731.1|22774.1|22734.1|22769.8|22729.8|0
1611187200000|2021-01-21 00:00:00|22771.3|22731.3|22764.3|22724.3|22772.8|22732.8|22757.7|22717.7|0
1611187500000|2021-01-21 00:05:00|22763.8|22723.8|22777.8|22737.8|22782.4|22742.4|22758.1|22718.1|0
1611187800000|2021-01-21 00:10:00|22778.3|22738.3|22761.5|22721.5|22779.5|22739.5|22760.8|22720.8|0
1611188100000|2021-01-21 00:15:00|22762|22722|22745.2|22705.2|22769.2|22729.2|22745.1|22705.1|0
1611188400000|2021-01-21 00:20:00|22741.7|22701.7|22759.5|22719.5|22759.7|22719.7|22741.5|22701.5|0
1611188700000|2021-01-21 00:25:00|22759.6|22719.6|22759.7|22719.7|22759.8|22719.8|22753.8|22713.8|0
1611189000000|2021-01-21 00:30:00|22759.5|22719.5|22759.8|22719.8|22765.5|22725.5|22753.9|22713.9|0
1611189300000|2021-01-21 00:35:00|22759.7|22719.7|22756.5|22716.5|22759.9|22719.9|22756.4|22716.4|0
1611189600000|2021-01-21 00:40:00|22756.4|22716.4|22748.5|22708.5|22756.4|22716.4|22742.1|22702.1|0
1611189900000|2021-01-21 00:45:00|22748.7|22708.7|22745.8|22705.8|22748.7|22708.7|22742.8|22702.8|0
1611190200000|2021-01-21 00:50:00|22745.9|22705.9|22754.7|22714.7|22754.7|22714.7|22745.8|22705.8|0
1611190500000|2021-01-21 00:55:00|22755.7|22715.7|22762|22722|22767.7|22727.7|22755.7|22715.7|0
1611190800000|2021-01-21 01:00:00|22761.9|22721.9|22774.9|22734.9|22774.9|22734.9|22761.7|22721.7|0
1611191100000|2021-01-21 01:05:00|22775|22735|22775.2|22735.2|22781.2|22741.2|22774.6|22734.6|0
1611191400000|2021-01-21 01:10:00|22775.1|22735.1|22763.3|22723.3|22775.3|22735.3|22757.6|22717.6|0
1611191700000|2021-01-21 01:15:00|22763.2|22723.2|22757.2|22717.2|22763.3|22723.3|22751.4|22711.4|0
1611192000000|2021-01-21 01:20:00|22757.3|22717.3|22757.6|22717.6|22757.8|22717.8|22751.5|22711.5|0
1611192300000|2021-01-21 01:25:00|22757.5|22717.5|22751.5|22711.5|22757.8|22717.8|22751.3|22711.3|0
1611192600000|2021-01-21 01:30:00|22751.6|22711.6|22753.8|22713.8|22757.8|22717.8|22750.9|22710.9|0
1611192900000|2021-01-21 01:35:00|22754|22714|22756.6|22716.6|22762.8|22722.8|22750.8|22710.8|0
1611193200000|2021-01-21 01:40:00|22756.8|22716.8|22751.2|22711.2|22756.8|22716.8|22744.9|22704.9|0
1611193500000|2021-01-21 01:45:00|22753.3|22713.3|22744.5|22704.5|22757|22717|22738.7|22698.7|0
1611193800000|2021-01-21 01:50:00|22744.6|22704.6|22744.9|22704.9|22744.9|22704.9|22738.7|22698.7|0
1611194100000|2021-01-21 01:55:00|22744.8|22704.8|22745.2|22705.2|22751.3|22711.3|22744.8|22704.8|0
1611194400000|2021-01-21 02:00:00|22745.3|22705.3|22745.3|22705.3|22751|22711|22745|22705|0
1611194700000|2021-01-21 02:05:00|22745.5|22705.5|22757.3|22717.3|22757.3|22717.3|22745.2|22705.2|0
1611195000000|2021-01-21 02:10:00|22757.5|22717.5|22754.5|22714.5|22757.5|22717.5|22751.5|22711.5|0
1611195300000|2021-01-21 02:15:00|22754.6|22714.6|22751.8|22711.8|22757.5|22717.5|22745.5|22705.5|0
1611195600000|2021-01-21 02:20:00|22751.9|22711.9|22745.9|22705.9|22751.9|22711.9|22745.8|22705.8|0
1611195900000|2021-01-21 02:25:00|22746.1|22706.1|22746.2|22706.2|22746.2|22706.2|22745.9|22705.9|0
1611196200000|2021-01-21 02:30:00|22746.4|22706.4|22739.6|22699.6|22751.9|22711.9|22739.5|22699.5|0
1611196500000|2021-01-21 02:35:00|22739.7|22699.7|22745.4|22705.4|22748.4|22708.4|22739.5|22699.5|0
1611196800000|2021-01-21 02:40:00|22745.3|22705.3|22754.7|22714.7|22757.6|22717.6|22745.3|22705.3|0
1611197100000|2021-01-21 02:45:00|22753.7|22713.7|22758.1|22718.1|22758.2|22718.2|22751.6|22711.6|0
1611197400000|2021-01-21 02:50:00|22758.4|22718.4|22763.9|22723.9|22765|22725|22758.1|22718.1|0
1611197700000|2021-01-21 02:55:00|22764.1|22724.1|22763.9|22723.9|22764.2|22724.2|22763.8|22723.8|0
1611198000000|2021-01-21 03:00:00|22763.8|22723.8|22767.1|22727.1|22769.8|22729.8|22763.8|22723.8|0
1611198300000|2021-01-21 03:05:00|22766.1|22726.1|22767.1|22727.1|22770.2|22730.2|22764.2|22724.2|0
1611198600000|2021-01-21 03:10:00|22766.1|22726.1|22769.9|22729.9|22770.2|22730.2|22764.1|22724.1|0
1611198900000|2021-01-21 03:15:00|22770.1|22730.1|22770.2|22730.2|22775.9|22735.9|22767|22727|0
1611199200000|2021-01-21 03:20:00|22770.3|22730.3|22770.3|22730.3|22776.7|22736.7|22770.2|22730.2|0
1611199500000|2021-01-21 03:25:00|22770.2|22730.2|22770.2|22730.2|22770.6|22730.6|22764.7|22724.7|0
1611199800000|2021-01-21 03:30:00|22770.3|22730.3|22764.4|22724.4|22770.4|22730.4|22758.5|22718.5|0
1611200100000|2021-01-21 03:35:00|22764.2|22724.2|22770.4|22730.4|22770.5|22730.5|22764.1|22724.1|0
1611200400000|2021-01-21 03:40:00|22770.3|22730.3|22776.7|22736.7|22776.8|22736.8|22764.8|22724.8|0
1611200700000|2021-01-21 03:45:00|22776.8|22736.8|22770.8|22730.8|22780|22740|22770.8|22730.8|0
1611201000000|2021-01-21 03:50:00|22770.7|22730.7|22774|22734|22777.1|22737.1|22770.7|22730.7|0
1611201300000|2021-01-21 03:55:00|22773.9|22733.9|22771|22731|22774|22734|22770.7|22730.7|0
1611201600000|2021-01-21 04:00:00|22770.9|22730.9|22771.1|22731.1|22777|22737|22770.8|22730.8|0
1611201900000|2021-01-21 04:05:00|22771|22731|22777.3|22737.3|22777.3|22737.3|22768|22728|0
1611202200000|2021-01-21 04:10:00|22777.4|22737.4|22775.1|22735.1|22777.8|22737.8|22771.7|22731.7|0
1611202500000|2021-01-21 04:15:00|22774|22734|22771.7|22731.7|22774|22734|22771.5|22731.5|0
1611202800000|2021-01-21 04:20:00|22771.6|22731.6|22771.8|22731.8|22772|22732|22771.4|22731.4|0
1611203100000|2021-01-21 04:25:00|22772|22732|22777.5|22737.5|22777.5|22737.5|22771.8|22731.8|0
1611203400000|2021-01-21 04:30:00|22777.4|22737.4|22778|22738|22778|22738|22777.4|22737.4|0
1611203700000|2021-01-21 04:35:00|22780.1|22740.1|22777.5|22737.5|22783.5|22743.5|22777.5|22737.5|0
1611204000000|2021-01-21 04:40:00|22777.7|22737.7|22777.7|22737.7|22777.8|22737.8|22777.5|22737.5|0
1611204300000|2021-01-21 04:45:00|22777.5|22737.5|22777.5|22737.5|22777.7|22737.7|22777.4|22737.4|0
1611204600000|2021-01-21 04:50:00|22777.4|22737.4|22771.4|22731.4|22777.5|22737.5|22771.3|22731.3|0
1611204900000|2021-01-21 04:55:00|22771.5|22731.5|22765.1|22725.1|22777.1|22737.1|22765.1|22725.1|0
1611205200000|2021-01-21 05:00:00|22765|22725|22771.7|22731.7|22771.7|22731.7|22759.4|22719.4|0
1611205500000|2021-01-21 05:05:00|22771.5|22731.5|22771.4|22731.4|22771.5|22731.5|22765.4|22725.4|0
1611205800000|2021-01-21 05:10:00|22771.3|22731.3|22759.8|22719.8|22771.4|22731.4|22759.8|22719.8|0
1611206100000|2021-01-21 05:15:00|22760|22720|22759.8|22719.8|22760|22720|22759.4|22719.4|0
1611206400000|2021-01-21 05:20:00|22759.7|22719.7|22766.1|22726.1|22766.1|22726.1|22754.1|22714.1|0
1611206700000|2021-01-21 05:25:00|22766.3|22726.3|22768.6|22728.6|22772|22732|22765.7|22725.7|0
1611207000000|2021-01-21 05:30:00|22767.6|22727.6|22756.8|22716.8|22772|22732|22756.8|22716.8|0
1611207300000|2021-01-21 05:35:00|22756.9|22716.9|22759.4|22719.4|22762.3|22722.3|22753.6|22713.6|0
1611207600000|2021-01-21 05:40:00|22759.2|22719.2|22762.3|22722.3|22765.3|22725.3|22756.5|22716.5|0
1611207900000|2021-01-21 05:45:00|22762.2|22722.2|22762.3|22722.3|22765.1|22725.1|22759.2|22719.2|0
1611208200000|2021-01-21 05:50:00|22762.2|22722.2|22762.3|22722.3|22765.4|22725.4|22759.1|22719.1|0
1611208500000|2021-01-21 05:55:00|22763.4|22723.4|22765.8|22725.8|22765.8|22725.8|22759.5|22719.5|0
1611208800000|2021-01-21 06:00:00|22765.7|22725.7|22766|22726|22766.3|22726.3|22765.7|22725.7|0
1611209100000|2021-01-21 06:05:00|22766.1|22726.1|22765.8|22725.8|22766.1|22726.1|22760.1|22720.1|0
1611209400000|2021-01-21 06:10:00|22765.7|22725.7|22765.4|22725.4|22765.8|22725.8|22759.7|22719.7|0
1611209700000|2021-01-21 06:15:00|22765.3|22725.3|22759.1|22719.1|22765.5|22725.5|22759.1|22719.1|0
1611210000000|2021-01-21 06:20:00|22759.2|22719.2|22758.8|22718.8|22765.1|22725.1|22758.7|22718.7|0
1611210300000|2021-01-21 06:25:00|22759|22719|22752.8|22712.8|22764.7|22724.7|22752.7|22712.7|0
1611210600000|2021-01-21 06:30:00|22752.7|22712.7|22741|22701|22752.7|22712.7|22740.8|22700.8|0
1611210900000|2021-01-21 06:35:00|22741.1|22701.1|22742.6|22702.6|22747|22707|22741|22701|0
1611211200000|2021-01-21 06:40:00|22742.7|22702.7|22748.7|22708.7|22748.7|22708.7|22740.1|22700.1|0
1611211500000|2021-01-21 06:45:00|22748.8|22708.8|22742.9|22702.9|22748.8|22708.8|22742.7|22702.7|0
1611211800000|2021-01-21 06:50:00|22742.7|22702.7|22743.2|22703.2|22743.2|22703.2|22739.9|22699.9|0
1611212100000|2021-01-21 06:55:00|22743.3|22703.3|22754.7|22714.7|22754.7|22714.7|22743.3|22703.3|0
1611212400000|2021-01-21 07:00:00|22754.4|22714.4|22769.8|22754.8|22774.8|22759.8|22754.2|22714.2|55
1611212700000|2021-01-21 07:05:00|22774.8|22759.8|22784.8|22769.8|22784.8|22769.8|22764.8|22749.8|45
1611213000000|2021-01-21 07:10:00|22779.8|22764.8|22769.8|22754.8|22779.8|22764.8|22769.8|22754.8|20
1611213300000|2021-01-21 07:15:00|||||||||14
1611213600000|2021-01-21 07:20:00|22764.8|22749.8|22769.8|22754.8|22769.8|22754.8|22759.8|22744.8|6
1611213900000|2021-01-21 07:25:00|22774.8|22759.8|22764.8|22749.8|22774.8|22759.8|22764.8|22749.8|7
1611214200000|2021-01-21 07:30:00|22769.8|22754.8|22769.8|22754.8|22769.8|22754.8|22769.8|22754.8|3
1611214500000|2021-01-21 07:35:00|22774.8|22759.8|22784.8|22769.8|22784.8|22769.8|22774.8|22759.8|42
1611214800000|2021-01-21 07:40:00|22789.8|22774.8|22779.8|22764.8|22789.8|22774.8|22779.8|22764.8|9
1611215100000|2021-01-21 07:45:00|||||||||12
1611215400000|2021-01-21 07:50:00|22784.8|22769.8|22779.8|22764.8|22789.8|22774.8|22779.8|22764.8|37
1611215700000|2021-01-21 07:55:00|22784.8|22769.8|22779.8|22764.8|22784.8|22769.8|22774.8|22759.8|21
1611216000000|2021-01-21 08:00:00|22774.8|22759.8|22834.8|22819.8|22834.8|22819.8|22764.8|22749.8|518
1611216300000|2021-01-21 08:05:00|22829.8|22814.8|22804.8|22789.8|22839.8|22824.8|22784.8|22769.8|340
1611216600000|2021-01-21 08:10:00|22809.8|22794.8|22779.8|22764.8|22814.8|22799.8|22774.8|22759.8|258
1611216900000|2021-01-21 08:15:00|22784.8|22769.8|22704.8|22689.8|22784.8|22769.8|22694.8|22679.8|386
1611217200000|2021-01-21 08:20:00|22709.8|22694.8|22744.8|22729.8|22749.8|22734.8|22709.8|22694.8|193
1611217500000|2021-01-21 08:25:00|22749.8|22734.8|22759.8|22744.8|22774.8|22759.8|22749.8|22734.8|152
1611217800000|2021-01-21 08:30:00|22754.8|22739.8|22739.8|22724.8|22769.8|22754.8|22734.8|22719.8|183
1611218100000|2021-01-21 08:35:00|22734.8|22719.8|22694.8|22679.8|22734.8|22719.8|22694.8|22679.8|280
1611218400000|2021-01-21 08:40:00|22696.5|22681.5|22721.5|22706.5|22721.5|22706.5|22696.5|22681.5|246
1611218700000|2021-01-21 08:45:00|22716.5|22701.5|22691.5|22676.5|22721.5|22706.5|22686.5|22671.5|150
1611219000000|2021-01-21 08:50:00|22696.5|22681.5|22671.5|22656.5|22701.5|22686.5|22666.5|22651.5|161
1611219300000|2021-01-21 08:55:00|22676.5|22661.5|22671.5|22656.5|22681.5|22666.5|22661.5|22646.5|151
1611219600000|2021-01-21 09:00:00|22666.5|22651.5|22696.5|22681.5|22706.5|22691.5|22666.5|22651.5|316
1611219900000|2021-01-21 09:05:00|22691.5|22676.5|22691.5|22676.5|22691.5|22676.5|22676.5|22661.5|102
1611220200000|2021-01-21 09:10:00|22696.5|22681.5|22696.5|22681.5|22696.5|22681.5|22686.5|22671.5|93
1611220500000|2021-01-21 09:15:00|22691.5|22676.5|22676.5|22661.5|22691.5|22676.5|22676.5|22661.5|83
1611220800000|2021-01-21 09:20:00|22681.5|22666.5|22661.5|22646.5|22681.5|22666.5|22661.5|22646.5|70
1611221100000|2021-01-21 09:25:00|22656.5|22641.5|22676.5|22661.5|22681.5|22666.5|22656.5|22641.5|179
1611221400000|2021-01-21 09:30:00|22681.5|22666.5|22686.5|22671.5|22686.5|22671.5|22671.5|22656.5|107
1611221700000|2021-01-21 09:35:00|22676.5|22661.5|22676.5|22661.5|22686.5|22671.5|22671.5|22656.5|58
1611222000000|2021-01-21 09:40:00|22681.5|22666.5|22676.5|22661.5|22686.5|22671.5|22676.5|22661.5|49
1611222300000|2021-01-21 09:45:00|22681.5|22666.5|22686.5|22671.5|22686.5|22671.5|22671.5|22656.5|101
1611222600000|2021-01-21 09:50:00|22681.5|22666.5|22671.5|22656.5|22681.5|22666.5|22666.5|22651.5|79
1611222900000|2021-01-21 09:55:00|22666.5|22651.5|22666.5|22651.5|22666.5|22651.5|22656.5|22641.5|68
1611223200000|2021-01-21 10:00:00|22661.5|22646.5|22666.5|22651.5|22671.5|22656.5|22661.5|22646.5|118
1611223500000|2021-01-21 10:05:00|22661.5|22646.5|22671.5|22656.5|22676.5|22661.5|22661.5|22646.5|98
1611223800000|2021-01-21 10:10:00|22676.5|22661.5|22661.5|22646.5|22676.5|22661.5|22656.5|22641.5|80
1611224100000|2021-01-21 10:15:00|22656.5|22641.5|22641.5|22626.5|22656.5|22641.5|22636.5|22621.5|234
1611224400000|2021-01-21 10:20:00|22646.5|22631.5|22646.5|22631.5|22646.5|22631.5|22636.5|22621.5|111
1611224700000|2021-01-21 10:25:00|22651.5|22636.5|22646.5|22631.5|22656.5|22641.5|22646.5|22631.5|84
1611225000000|2021-01-21 10:30:00|22641.5|22626.5|22661.5|22646.5|22661.5|22646.5|22641.5|22626.5|94
1611225300000|2021-01-21 10:35:00|22656.5|22641.5|22661.5|22646.5|22666.5|22651.5|22656.5|22641.5|34
1611225600000|2021-01-21 10:40:00|22666.5|22651.5|22656.5|22641.5|22666.5|22651.5|22651.5|22636.5|76
1611225900000|2021-01-21 10:45:00|22661.5|22646.5|22681.5|22666.5|22681.5|22666.5|22656.5|22641.5|94
1611226200000|2021-01-21 10:50:00|22676.5|22661.5|22681.5|22666.5|22686.5|22671.5|22676.5|22661.5|55
1611226500000|2021-01-21 10:55:00|22686.5|22671.5|22666.5|22651.5|22691.5|22676.5|22666.5|22651.5|76
1611226800000|2021-01-21 11:00:00|22671.5|22656.5|22676.5|22661.5|22676.5|22661.5|22666.5|22651.5|352
1611227100000|2021-01-21 11:05:00|22681.5|22666.5|22681.5|22666.5|22686.5|22671.5|22676.5|22661.5|328
1611227400000|2021-01-21 11:10:00|22676.5|22661.5|22676.5|22661.5|22686.5|22671.5|22676.5|22661.5|40
1611227700000|2021-01-21 11:15:00|22671.5|22656.5|22671.5|22656.5|22676.5|22661.5|22671.5|22656.5|39
1611228000000|2021-01-21 11:20:00|22676.5|22661.5|22681.5|22666.5|22691.5|22676.5|22676.5|22661.5|49
1611228300000|2021-01-21 11:25:00|22686.5|22671.5|22686.5|22671.5|22691.5|22676.5|22686.5|22671.5|36
1611228600000|2021-01-21 11:30:00|22681.5|22666.5|22686.5|22671.5|22686.5|22671.5|22681.5|22666.5|25
1611228900000|2021-01-21 11:35:00|22691.5|22676.5|22681.5|22666.5|22691.5|22676.5|22681.5|22666.5|31
1611229200000|2021-01-21 11:40:00|22686.5|22671.5|22681.5|22666.5|22691.5|22676.5|22681.5|22666.5|31
1611229500000|2021-01-21 11:45:00|22676.5|22661.5|22701.5|22686.5|22701.5|22686.5|22676.5|22661.5|67
1611229800000|2021-01-21 11:50:00|22696.5|22681.5|22691.5|22676.5|22696.5|22681.5|22691.5|22676.5|33
1611230100000|2021-01-21 11:55:00|22686.5|22671.5|22696.5|22681.5|22696.5|22681.5|22686.5|22671.5|114
1611230400000|2021-01-21 12:00:00|22701.5|22686.5|22681.5|22666.5|22701.5|22686.5|22681.5|22666.5|113
1611230700000|2021-01-21 12:05:00|22686.5|22671.5|22686.5|22671.5|22691.5|22676.5|22681.5|22666.5|36
1611231000000|2021-01-21 12:10:00|22681.5|22666.5|22676.5|22661.5|22681.5|22666.5|22671.5|22656.5|85
1611231300000|2021-01-21 12:15:00|22681.5|22666.5|22676.5|22661.5|22681.5|22666.5|22676.5|22661.5|46
1611231600000|2021-01-21 12:20:00|22681.5|22666.5|22661.5|22646.5|22681.5|22666.5|22661.5|22646.5|67
1611231900000|2021-01-21 12:25:00|22666.5|22651.5|22681.5|22666.5|22681.5|22666.5|22666.5|22651.5|64
1611232200000|2021-01-21 12:30:00|22676.5|22661.5|22661.5|22646.5|22676.5|22661.5|22661.5|22646.5|167
1611232500000|2021-01-21 12:35:00|22656.5|22641.5|22666.5|22651.5|22666.5|22651.5|22656.5|22641.5|51
1611232800000|2021-01-21 12:40:00|22666|22651|22656|22641|22666|22651|22656|22641|52
1611233100000|2021-01-21 12:45:00|22651|22636|22636|22621|22651|22636|22631|22616|109
1611233400000|2021-01-21 12:50:00|22641|22626|22651|22636|22656|22641|22641|22626|62
1611233700000|2021-01-21 12:55:00|22646|22631|22651|22636|22656|22641|22646|22631|72
1611234000000|2021-01-21 13:00:00|22646|22631|22646|22631|22651|22636|22636|22621|64
1611234300000|2021-01-21 13:05:00|22641|22626|22631|22616|22641|22626|22631|22616|94
1611234600000|2021-01-21 13:10:00|22626|22611|22631|22616|22641|22626|22616|22601|207
1611234900000|2021-01-21 13:15:00|22626|22611|22616|22601|22626|22611|22616|22601|59
1611235200000|2021-01-21 13:20:00|22611|22596|22616|22601|22621|22606|22606|22591|86
1611235500000|2021-01-21 13:25:00|22611|22596|22591|22576|22616|22601|22591|22576|93
1611235800000|2021-01-21 13:30:00|22596|22581|22581|22566|22601|22586|22576|22561|208
1611236100000|2021-01-21 13:35:00|22586|22571|22516|22501|22591|22576|22506|22491|435
1611236400000|2021-01-21 13:40:00|22521|22506|22551|22536|22561|22546|22521|22506|245
1611236700000|2021-01-21 13:45:00|22546|22531|22561|22546|22576|22561|22541|22526|136
1611237000000|2021-01-21 13:50:00|22566|22551|22536|22521|22566|22551|22521|22506|157
1611237300000|2021-01-21 13:55:00|22541|22526|22566|22551|22576|22561|22541|22526|124
1611237600000|2021-01-21 14:00:00|22571|22556|22581|22566|22586|22571|22571|22556|398
1611237900000|2021-01-21 14:05:00|22566|22551|22571|22556|22576|22561|22566|22551|131
1611238200000|2021-01-21 14:10:00|22566|22551|22586|22571|22586|22571|22566|22551|262
1611238500000|2021-01-21 14:15:00|22591|22576|22581|22566|22591|22576|22581|22566|77
1611238800000|2021-01-21 14:20:00|22576|22561|22591|22576|22591|22576|22576|22561|119
1611239100000|2021-01-21 14:25:00|22596|22581|22606|22591|22611|22596|22596|22581|362
1611239400000|2021-01-21 14:30:00|22611|22596|22591|22576|22626|22611|22576|22561|251
1611239700000|2021-01-21 14:35:00|22586|22571|22556|22541|22586|22571|22551|22536|201
1611240000000|2021-01-21 14:40:00|22541|22526|22551|22536|22566|22551|22531|22516|469
1611240300000|2021-01-21 14:45:00|22556|22541|22551|22536|22556|22541|22536|22521|216
1611240600000|2021-01-21 14:50:00|22556|22541|22491|22476|22556|22541|22486|22471|541
1611240900000|2021-01-21 14:55:00|22481|22466|22486|22471|22496|22481|22461|22446|543
1611241200000|2021-01-21 15:00:00|22491|22476|22466|22451|22496|22481|22456|22441|344
1611241500000|2021-01-21 15:05:00|22461|22446|22476|22461|22481|22466|22446|22431|358
1611241800000|2021-01-21 15:10:00|22474.4|22459.4|22499.4|22484.4|22499.4|22484.4|22464.4|22449.4|289
1611242100000|2021-01-21 15:15:00|22504.4|22489.4|22524.4|22509.4|22534.4|22519.4|22504.4|22489.4|211
1611242400000|2021-01-21 15:20:00|22519.4|22504.4|22489.4|22474.4|22519.4|22504.4|22489.4|22474.4|112
1611242700000|2021-01-21 15:25:00|22484.4|22469.4|22494.4|22479.4|22504.4|22489.4|22474.4|22459.4|130
1611243000000|2021-01-21 15:30:00|22499.4|22484.4|22474.4|22459.4|22504.4|22489.4|22464.4|22449.4|183
1611243300000|2021-01-21 15:35:00|22469.4|22454.4|22449.4|22434.4|22479.4|22464.4|22449.4|22434.4|189
1611243600000|2021-01-21 15:40:00|22454.4|22439.4|22459.4|22444.4|22474.4|22459.4|22449.4|22434.4|136
1611243900000|2021-01-21 15:45:00|22454.4|22439.4|22464.4|22449.4|22474.4|22459.4|22449.4|22434.4|119
1611244200000|2021-01-21 15:50:00|22469.4|22454.4|22464.4|22449.4|22474.4|22459.4|22459.4|22444.4|148
1611244500000|2021-01-21 15:55:00|22469.4|22454.4|22489.4|22474.4|22489.4|22474.4|22469.4|22454.4|85
1611244800000|2021-01-21 16:00:00|22494.4|22479.4|22474.4|22459.4|22494.4|22479.4|22474.4|22459.4|208
1611245100000|2021-01-21 16:05:00|22469.4|22454.4|22454.4|22439.4|22469.4|22454.4|22449.4|22434.4|291
1611245400000|2021-01-21 16:10:00|22449.4|22434.4|22479.4|22464.4|22479.4|22464.4|22429.4|22414.4|275
1611245700000|2021-01-21 16:15:00|22474.4|22459.4|22474.4|22459.4|22474.4|22459.4|22454.4|22439.4|346
1611246000000|2021-01-21 16:20:00|22469.4|22454.4|22489.4|22474.4|22494.4|22479.4|22469.4|22454.4|400
1611246300000|2021-01-21 16:25:00|22494.4|22479.4|22479.4|22464.4|22504.4|22489.4|22479.4|22464.4|603
1611246600000|2021-01-21 16:30:00|22484.4|22469.4|22434.4|22419.4|22484.4|22469.4|22424.4|22409.4|394
1611246900000|2021-01-21 16:35:00|22429.4|22414.4|22419.4|22404.4|22439.4|22424.4|22409.4|22394.4|748
1611247200000|2021-01-21 16:40:00|22414.4|22399.4|22424.4|22409.4|22424.4|22409.4|22409.4|22394.4|53
1611247500000|2021-01-21 16:45:00|22429.4|22414.4|22429.4|22414.4|22429.4|22414.4|22424.4|22409.4|22
1611247800000|2021-01-21 16:50:00|22434.4|22409.4|22439.4|22419.4|22439.4|22419.4|22429.4|22404.4|85
1611248100000|2021-01-21 16:55:00|22444.4|22424.4|22439.4|22419.4|22449.4|22434.4|22439.4|22419.4|39
1611248400000|2021-01-21 17:00:00|22434.4|22414.4|22434.4|22409.4|22439.4|22419.4|22424.4|22404.4|12
1611248700000|2021-01-21 17:05:00|22429.4|22414.4|22429.4|22404.4|22434.4|22414.4|22429.4|22404.4|10
1611249000000|2021-01-21 17:10:00|22424.4|22399.4|22414.4|22389.4|22424.4|22399.4|22409.4|22389.4|29
1611249300000|2021-01-21 17:15:00|22409.4|22384.4|22399.4|22374.4|22409.4|22384.4|22389.4|22374.4|52
1611249600000|2021-01-21 17:20:00|22394.4|22369.4|22404.4|22379.4|22404.4|22379.4|22384.4|22364.4|32
1611249900000|2021-01-21 17:25:00|22399.4|22384.4|22409.4|22389.4|22409.4|22389.4|22399.4|22379.4|1
1611250200000|2021-01-21 17:30:00|22404.4|22384.4|22404.4|22379.4|22409.4|22389.4|22399.4|22374.4|9
1611250500000|2021-01-21 17:35:00|22399.4|22384.4|22394.4|22374.4|22404.4|22384.4|22394.4|22369.4|2
1611250800000|2021-01-21 17:40:00|22399.4|22379.4|22409.4|22384.4|22414.4|22394.4|22399.4|22379.4|6
1611251100000|2021-01-21 17:45:00|22404.4|22394.4|22424.4|22399.4|22424.4|22404.4|22404.4|22389.4|38
1611251400000|2021-01-21 17:50:00|22419.4|22394.4|22414.4|22389.4|22419.4|22394.4|22414.4|22389.4|6
1611251700000|2021-01-21 17:55:00|22419.4|22394.4|22419.4|22399.4|22419.4|22399.4|22419.4|22394.4|9
1611252000000|2021-01-21 18:00:00|22424.4|22404.4|22429.4|22404.4|22429.4|22409.4|22424.4|22400.4|9
1611252300000|2021-01-21 18:05:00|22434.4|22409.4|22434.4|22414.4|22439.4|22419.4|22434.4|22404.4|8
1611252600000|2021-01-21 18:10:00|22429.4|22409.4|22429.4|22404.4|22434.4|22414.4|22429.4|22404.4|5
1611252900000|2021-01-21 18:15:00|22434.4|22409.4|22434.4|22414.4|22434.4|22414.4|22429.4|22409.4|4
1611253200000|2021-01-21 18:20:00|22439.4|22419.4|22439.4|22414.4|22439.4|22419.4|22439.4|22414.4|7
1611253500000|2021-01-21 18:25:00|22444.4|22419.4|22439.4|22414.4|22444.4|22419.4|22429.4|22409.4|9
1611253800000|2021-01-21 18:30:00|22434.4|22419.4|22439.4|22419.4|22444.4|22424.4|22434.4|22409.4|7
1611254100000|2021-01-21 18:35:00|22444.4|22414.4|22439.4|22419.4|22444.4|22419.4|22434.4|22414.4|3
1611254400000|2021-01-21 18:40:00|22444.4|22414.4|22439.4|22419.4|22444.4|22424.4|22439.4|22414.4|2
1611254700000|2021-01-21 18:45:00|22434.4|22414.4|22439.4|22414.4|22439.4|22419.4|22434.4|22409.4|7
1611255000000|2021-01-21 18:50:00|22444.4|22419.4|22444.4|22419.4|22444.4|22419.4|22439.4|22419.4|1
1611255300000|2021-01-21 18:55:00||22424.4||22424.4||22424.4||22419.4|3
1611255600000|2021-01-21 19:00:00|||||||||4
1611255900000|2021-01-21 19:05:00|22449.4|22429.4|22459.4|22439.4|22459.4|22439.4|22449.4|22429.4|26
1611256200000|2021-01-21 19:10:00||22434.4||22439.4||22439.4||22434.4|8
1611256500000|2021-01-21 19:15:00|22464.4|22444.4|22464.4|22439.4|22464.4|22444.4|22459.4|22439.4|19
1611256800000|2021-01-21 19:20:00|22469.4|22444.4|22469.4|22449.4|22474.4|22449.4|22469.4|22439.4|32
1611257100000|2021-01-21 19:25:00|22474.4|22444.4|22464.4|22449.4|22474.4|22449.4|22464.4|22444.4|16
1611257400000|2021-01-21 19:30:00|22459.4|22444.4|22464.4|22449.4|22464.4|22449.4|22459.4|22444.4|10
1611257700000|2021-01-21 19:35:00|22469.4|22454.4|22469.4|22454.4|22469.4|22454.4|22469.4|22454.4|2
1611258000000|2021-01-21 19:40:00|22464.4|22449.4|22459.4|22444.4|22464.4|22449.4|22459.4|22444.4|7
1611258300000|2021-01-21 19:45:00|||||||||3
1611258600000|2021-01-21 19:50:00|22464.4|22449.4|22464.4|22449.4|22464.4|22449.4|22464.4|22449.4|4
1611259200000|2021-01-21 20:00:00|22459.4|22444.4|22464.4|22449.4|22464.4|22449.4|22459.4|22444.4|16
1611259800000|2021-01-21 20:10:00|22459.4|22444.4|22469.4|22454.4|22469.4|22454.4|22454.4|22439.4|13
1611260100000|2021-01-21 20:15:00|22464.4|22449.4|22469.4|22454.4|22469.4|22454.4|22464.4|22449.4|2
1611260400000|2021-01-21 20:20:00|22464.4|22449.4|22459.4|22444.4|22464.4|22449.4|22459.4|22444.4|9
1611260700000|2021-01-21 20:25:00|22464.4|22449.4|22459.4|22444.4|22464.4|22449.4|22459.4|22444.4|5
1611261000000|2021-01-21 20:30:00|22454.4|22439.4|22469.4|22454.4|22469.4|22454.4|22454.4|22439.4|28
1611261300000|2021-01-21 20:35:00|22474.4|22459.4|22469.4|22454.4|22479.4|22464.4|22469.4|22454.4|18
1611261600000|2021-01-21 20:40:00|22474.4|22459.4|22474.4|22459.4|22474.4|22459.4|22474.4|22459.4|2
1611261900000|2021-01-21 20:45:00|22479.4|22464.4|22484.4|22469.4|22484.4|22469.4|22479.4|22464.4|19
1611262200000|2021-01-21 20:50:00|22479.4|22464.4|22479.4|22464.4|22489.4|22474.4|22474.4|22459.4|27
1611262500000|2021-01-21 20:55:00|22489.4|22474.4|22494.4|22479.4|22494.4|22479.4|22479.4|22464.4|19
1611262800000|2021-01-21 21:00:00|22490.1|22450.1|22498.1|22458.1|22503.6|22463.6|22489.6|22449.6|0
1611263100000|2021-01-21 21:05:00|22498.3|22458.3|22495.6|22455.6|22501.1|22461.1|22494.3|22454.3|0
1611263400000|2021-01-21 21:10:00|22495.8|22455.8|22494.2|22454.2|22497.5|22457.5|22492.5|22452.5|0
1611263700000|2021-01-21 21:15:00|22494.7|22454.7|22495.8|22455.8|22496.3|22456.3|22494.7|22454.7|0
1611264000000|2021-01-21 21:20:00|22496.3|22456.3|22495.3|22455.3|22496.8|22456.8|22495.3|22455.3|0
1611264300000|2021-01-21 21:25:00|22494.7|22454.7|22493.7|22453.7|22494.7|22454.7|22493.7|22453.7|0
1611264600000|2021-01-21 21:30:00|22493.5|22453.5|22506.7|22466.7|22506.7|22466.7|22484.4|22444.4|0
1611264900000|2021-01-21 21:35:00|22506.5|22466.5|22503|22463|22506.7|22466.7|22501.7|22461.7|0
1611265200000|2021-01-21 21:40:00|22503.2|22463.2|22506.7|22466.7|22506.7|22466.7|22500|22460|0
1611265500000|2021-01-21 21:45:00|22506.5|22466.5|22506.7|22466.7|22513.5|22473.5|22504.2|22464.2|0
1611265800000|2021-01-21 21:50:00|22506.9|22466.9|22501.7|22461.7|22512.2|22472.2|22500|22460|0
1611266100000|2021-01-21 21:55:00|22501.5|22461.5|22504.1|22464.1|22504.3|22464.3|22500|22460|0
1611266400000|2021-01-21 22:00:00|22503.6|22463.6|22497.9|22457.9|22504.1|22464.1|22497.9|22457.9|0
1611266700000|2021-01-21 22:05:00|22501|22461|22500|22460|22501.5|22461.5|22500|22460|0
1611267000000|2021-01-21 22:10:00|22501.5|22461.5|22501.5|22461.5|22501.5|22461.5|22501.5|22461.5|0
1611267300000|2021-01-21 22:15:00|22501|22461|22480.6|22440.6|22503.6|22463.6|22480.1|22440.1|0
1611267600000|2021-01-21 22:20:00|22480.1|22440.1|22480.1|22440.1|22480.6|22440.6|22480.1|22440.1|0
1611267900000|2021-01-21 22:25:00|22479.1|22439.1|22478.6|22438.6|22479.1|22439.1|22478.6|22438.6|0
1611268200000|2021-01-21 22:30:00|22478.9|22438.9|22480|22440|22480|22440|22478.9|22438.9|0
1611268500000|2021-01-21 22:35:00|22482.4|22442.4|22482.4|22442.4|22482.4|22442.4|22482.4|22442.4|0
1611268800000|2021-01-21 22:40:00|22481.9|22441.9|22481|22441|22482.4|22442.4|22481|22441|0
1611269100000|2021-01-21 22:45:00|22481.1|22441.1|22481.1|22441.1|22482.2|22442.2|22481.1|22441.1|0
1611269400000|2021-01-21 22:50:00|22482.2|22442.2|22481.7|22441.7|22482.2|22442.2|22479.6|22439.6|0
1611269700000|2021-01-21 22:55:00|22482.2|22442.2|22482.9|22442.9|22484.9|22444.9|22481.7|22441.7|0
1611270000000|2021-01-21 23:00:00|22483.3|22443.3|22482.5|22442.5|22497|22457|22479.8|22439.8|0
1611270300000|2021-01-21 23:05:00|22482.9|22442.9|22485.5|22445.5|22494.8|22454.8|22482.5|22442.5|0
1611270600000|2021-01-21 23:10:00|22486|22446|22480|22440|22489.3|22449.3|22479.4|22439.4|0
1611270900000|2021-01-21 23:15:00|22479.9|22439.9|22469.5|22429.5|22480.7|22440.7|22467|22427|0
1611271200000|2021-01-21 23:20:00|22469.7|22429.7|22467|22427|22472.5|22432.5|22461.4|22421.4|0
1611271500000|2021-01-21 23:25:00|22467.1|22427.1|22473.4|22433.4|22475.2|22435.2|22464.5|22424.5|0
1611271800000|2021-01-21 23:30:00|22473.5|22433.5|22481.4|22441.4|22482.7|22442.7|22473.4|22433.4|0
1611272100000|2021-01-21 23:35:00|22481.6|22441.6|22480.2|22440.2|22482.7|22442.7|22475.2|22435.2|0
1611272400000|2021-01-21 23:40:00|22480.1|22440.1|22476.4|22436.4|22480.2|22440.2|22475.2|22435.2|0
1611272700000|2021-01-21 23:45:00|22476.3|22436.3|22472.2|22432.2|22476.3|22436.3|22470.9|22430.9|0
1611273000000|2021-01-21 23:50:00|22472.1|22432.1|22469|22429|22472.1|22432.1|22465.9|22425.9|0
1611273300000|2021-01-21 23:55:00|22468.8|22428.8|22471.7|22431.7|22473|22433|22467.2|22427.2|0
1611273600000|2021-01-22 00:00:00|22471.5|22431.5|22472.6|22432.6|22475.6|22435.6|22467|22427|0
1611273900000|2021-01-22 00:05:00|22472.8|22432.8|22488.6|22448.6|22491.1|22451.1|22470.1|22430.1|0
1611274200000|2021-01-22 00:10:00|22488.8|22448.8|22484.4|22444.4|22489.9|22449.9|22481.9|22441.9|0
1611274500000|2021-01-22 00:15:00|22484.6|22444.6|22465.6|22425.6|22485.6|22445.6|22465.4|22425.4|0
1611274800000|2021-01-22 00:20:00|22465.4|22425.4|22471.4|22431.4|22476.9|22436.9|22465.3|22425.3|0
1611275100000|2021-01-22 00:25:00|22472.4|22432.4|22477.4|22437.4|22483.2|22443.2|22472.4|22432.4|0
1611275400000|2021-01-22 00:30:00|22477.3|22437.3|22446.2|22406.2|22477.3|22437.3|22440.7|22400.7|0
1611275700000|2021-01-22 00:35:00|22446.3|22406.3|22445.9|22405.9|22458.5|22418.5|22440.1|22400.1|0
1611276000000|2021-01-22 00:40:00|22446|22406|22445.8|22405.8|22452.1|22412.1|22440.1|22400.1|0
1611276300000|2021-01-22 00:45:00|22445.9|22405.9|22438.9|22398.9|22446|22406|22438.9|22398.9|0
1611276600000|2021-01-22 00:50:00|22439|22399|22420.6|22380.6|22439.2|22399.2|22420.6|22380.6|0
1611276900000|2021-01-22 00:55:00|22420.7|22380.7|22420.5|22380.5|22425.7|22385.7|22419.7|22379.7|0
1611277200000|2021-01-22 01:00:00|22420.3|22380.3|22410.3|22370.3|22421.5|22381.5|22410.1|22370.1|0
1611277500000|2021-01-22 01:05:00|22410.1|22370.1|22428.1|22388.1|22428.3|22388.3|22410.1|22370.1|0
1611277800000|2021-01-22 01:10:00|22428.3|22388.3|22427.4|22387.4|22428.3|22388.3|22421.7|22381.7|0
1611278100000|2021-01-22 01:15:00|22427.2|22387.2|22411.9|22371.9|22427.5|22387.5|22409.1|22369.1|0
1611278400000|2021-01-22 01:20:00|22412|22372|22414.8|22374.8|22421.3|22381.3|22406.1|22366.1|0
1611278700000|2021-01-22 01:25:00|22414.9|22374.9|22414.8|22374.8|22415.1|22375.1|22408.9|22368.9|0
1611279000000|2021-01-22 01:30:00|22412.7|22372.7|22418.9|22378.9|22419.2|22379.2|22406.9|22366.9|0
1611279300000|2021-01-22 01:35:00|22419|22379|22424.6|22384.6|22430.5|22390.5|22418.5|22378.5|0
1611279600000|2021-01-22 01:40:00|22424.4|22384.4|22424.6|22384.6|22424.9|22384.9|22418.5|22378.5|0
1611279900000|2021-01-22 01:45:00|22424.5|22384.5|22424.6|22384.6|22424.7|22384.7|22418.6|22378.6|0
1611280200000|2021-01-22 01:50:00|22424.5|22384.5|22421.2|22381.2|22424.6|22384.6|22418.2|22378.2|0
1611280500000|2021-01-22 01:55:00|22422.3|22382.3|22429.9|22389.9|22430.2|22390.2|22422.3|22382.3|0
1611280800000|2021-01-22 02:00:00|22429.8|22389.8|22424.7|22384.7|22429.8|22389.8|22413.1|22373.1|0
1611281100000|2021-01-22 02:05:00|22424.9|22384.9|22406.9|22366.9|22424.9|22384.9|22406.6|22366.6|0
1611281400000|2021-01-22 02:10:00|22407|22367|22387.7|22347.7|22412.5|22372.5|22387.7|22347.7|0
1611281700000|2021-01-22 02:15:00|22387.9|22347.9|22388.2|22348.2|22394.2|22354.2|22375.6|22335.6|0
1611282000000|2021-01-22 02:20:00|22388.1|22348.1|22388.4|22348.4|22388.6|22348.6|22376.7|22336.7|0
1611282300000|2021-01-22 02:25:00|22388.3|22348.3|22388.6|22348.6|22394.7|22354.7|22385.5|22345.5|0
1611282600000|2021-01-22 02:30:00|22388.7|22348.7|22394.4|22354.4|22394.8|22354.8|22388.4|22348.4|0
1611282900000|2021-01-22 02:35:00|22394.5|22354.5|22394.7|22354.7|22394.7|22354.7|22394.1|22354.1|0
1611283200000|2021-01-22 02:40:00|22396.7|22356.7|22411.3|22371.3|22417.4|22377.4|22396.7|22356.7|0
1611283500000|2021-01-22 02:45:00|22411.5|22371.5|22405.5|22365.5|22411.6|22371.6|22405.2|22365.2|0
1611283800000|2021-01-22 02:50:00|22405.7|22365.7|22399.4|22359.4|22411.2|22371.2|22399|22359|0
1611284100000|2021-01-22 02:55:00|22399.3|22359.3|22393.2|22353.2|22399.4|22359.4|22387.4|22347.4|0
1611284400000|2021-01-22 03:00:00|22393.1|22353.1|22402.6|22362.6|22405.5|22365.5|22390.3|22350.3|0
1611284700000|2021-01-22 03:05:00|22402.5|22362.5|22396.4|22356.4|22402.6|22362.6|22393.7|22353.7|0
1611285000000|2021-01-22 03:10:00|22395.4|22355.4|22387.3|22347.3|22399.3|22359.3|22387.3|22347.3|0
1611285300000|2021-01-22 03:15:00|22387.4|22347.4|22375.4|22335.4|22387.4|22347.4|22369.3|22329.3|0
1611285600000|2021-01-22 03:20:00|22373.3|22333.3|22381.4|22341.4|22381.5|22341.5|22369.7|22329.7|0
1611285900000|2021-01-22 03:25:00|22381.2|22341.2|22376.2|22336.2|22381.7|22341.7|22375.9|22335.9|0
1611286200000|2021-01-22 03:30:00|22376|22336|22371.1|22331.1|22376.2|22336.2|22364.4|22324.4|0
1611286500000|2021-01-22 03:35:00|22371|22331|22371.1|22331.1|22376.8|22336.8|22371|22331|0
1611286800000|2021-01-22 03:40:00|22371|22331|22371.1|22331.1|22377|22337|22370.8|22330.8|0
1611287100000|2021-01-22 03:45:00|22371|22331|22377.3|22337.3|22377.5|22337.5|22365.2|22325.2|0
1611287400000|2021-01-22 03:50:00|22377.2|22337.2|22383.1|22343.1|22383.4|22343.4|22377.2|22337.2|0
1611287700000|2021-01-22 03:55:00|22383.3|22343.3|22382.8|22342.8|22388.8|22348.8|22382.7|22342.7|0
1611288000000|2021-01-22 04:00:00|22382.7|22342.7|22382.3|22342.3|22388.4|22348.4|22382.1|22342.1|0
1611288300000|2021-01-22 04:05:00|22382.4|22342.4|22388.5|22348.5|22388.5|22348.5|22382.4|22342.4|0
1611288600000|2021-01-22 04:10:00|22388.6|22348.6|22388.5|22348.5|22394.3|22354.3|22385.6|22345.6|0
1611288900000|2021-01-22 04:15:00|22388.6|22348.6|22394.6|22354.6|22394.7|22354.7|22388.6|22348.6|0
1611289200000|2021-01-22 04:20:00|22392.5|22352.5|22395.6|22355.6|22401.6|22361.6|22389.1|22349.1|0
1611289500000|2021-01-22 04:25:00|22395.8|22355.8|22401.6|22361.6|22413.4|22373.4|22395.8|22355.8|0
1611289800000|2021-01-22 04:30:00|22401.7|22361.7|22401.6|22361.6|22404.6|22364.6|22401.4|22361.4|0
1611290100000|2021-01-22 04:35:00|22401.7|22361.7|22401.4|22361.4|22401.7|22361.7|22401.4|22361.4|0
1611290400000|2021-01-22 04:40:00|22401.6|22361.6|22401.4|22361.4|22401.6|22361.6|22401.3|22361.3|0
1611290700000|2021-01-22 04:45:00|22401.6|22361.6|22395.3|22355.3|22401.6|22361.6|22395.2|22355.2|0
1611291000000|2021-01-22 04:50:00|22395.2|22355.2|22383.9|22343.9|22395.2|22355.2|22383.7|22343.7|0
1611291300000|2021-01-22 04:55:00|22384|22344|22389.7|22349.7|22392.7|22352.7|22384|22344|0
1611291600000|2021-01-22 05:00:00|22389.8|22349.8|22395.8|22355.8|22401.6|22361.6|22386.9|22346.9|0
1611291900000|2021-01-22 05:05:00|22395.9|22355.9|22395.8|22355.8|22401.6|22361.6|22395.5|22355.5|0
1611292200000|2021-01-22 05:10:00|22396.8|22356.8|22390|22350|22398.7|22358.7|22389.5|22349.5|0
1611292500000|2021-01-22 05:15:00|22389.8|22349.8|22389.9|22349.9|22390|22350|22384|22344|0
1611292800000|2021-01-22 05:20:00|22389.8|22349.8|22395.8|22355.8|22395.8|22355.8|22389.5|22349.5|0
1611293100000|2021-01-22 05:25:00|22395.7|22355.7|22396.5|22356.5|22396.5|22356.5|22390|22350|0
1611293400000|2021-01-22 05:30:00|22396.4|22356.4|22390.5|22350.5|22396.9|22356.9|22390.5|22350.5|0
1611293700000|2021-01-22 05:35:00|22390.4|22350.4|22390.1|22350.1|22390.5|22350.5|22384.2|22344.2|0
1611294000000|2021-01-22 05:40:00|22390|22350|22390.2|22350.2|22393|22353|22384.7|22344.7|0
1611294300000|2021-01-22 05:45:00|22390.3|22350.3|22390|22350|22390.4|22350.4|22384.4|22344.4|0
1611294600000|2021-01-22 05:50:00|22388.9|22348.9|22378.1|22338.1|22390.1|22350.1|22377.9|22337.9|0
1611294900000|2021-01-22 05:55:00|22377.9|22337.9|22383.6|22343.6|22389.8|22349.8|22372|22332|0
1611295200000|2021-01-22 06:00:00|22383.7|22343.7|22377.3|22337.3|22389.3|22349.3|22376.8|22336.8|0
1611295500000|2021-01-22 06:05:00|22377.2|22337.2|22382.7|22342.7|22386|22346|22376.8|22336.8|0
1611295800000|2021-01-22 06:10:00|22382.6|22342.6|22375|22335|22382.7|22342.7|22375|22335|0
1611296100000|2021-01-22 06:15:00|22375.1|22335.1|22372.7|22332.7|22375.7|22335.7|22369.6|22329.6|0
1611296400000|2021-01-22 06:20:00|22372.8|22332.8|22382|22342|22382.1|22342.1|22372.7|22332.7|0
1611296700000|2021-01-22 06:25:00|22381.9|22341.9|22390.9|22350.9|22394|22354|22381.8|22341.8|0
1611297000000|2021-01-22 06:30:00|22392|22352|22388.3|22348.3|22393.7|22353.7|22382|22342|0
1611297300000|2021-01-22 06:35:00|22388.4|22348.4|22391|22351|22393.8|22353.8|22388|22348|0
1611297600000|2021-01-22 06:40:00|22390|22350|22388.1|22348.1|22391.2|22351.2|22388.1|22348.1|0
1611297900000|2021-01-22 06:45:00|22388|22348|22376.5|22336.5|22388.1|22348.1|22376.5|22336.5|0
1611298200000|2021-01-22 06:50:00|22376.6|22336.6|22376.8|22336.8|22377|22337|22371.2|22331.2|0
1611298500000|2021-01-22 06:55:00|22377|22337|22364.7|22324.7|22377.1|22337.1|22364.5|22324.5|0
1611298800000|2021-01-22 07:00:00|22364.4|22324.4|22394.4|22379.4|22419.4|22404.4|22358.9|22318.9|65
1611299100000|2021-01-22 07:05:00|22389.4|22374.4|22379.4|22364.4|22389.4|22374.4|22379.4|22364.4|19
1611299400000|2021-01-22 07:10:00|22374.4|22359.4|22349.4|22334.4|22374.4|22359.4|22349.4|22334.4|59
1611299700000|2021-01-22 07:15:00|22339.4|22324.4|22349.4|22334.4|22349.4|22334.4|22339.4|22324.4|33
1611300000000|2021-01-22 07:20:00|22354.4|22339.4|22344.4|22329.4|22354.4|22339.4|22344.4|22329.4|16
1611300300000|2021-01-22 07:25:00|22339.4|22324.4|22334.4|22319.4|22339.4|22324.4|22329.4|22314.4|23
1611300600000|2021-01-22 07:30:00|22329.4|22314.4|22314.4|22299.4|22329.4|22314.4|22304.4|22289.4|77
1611300900000|2021-01-22 07:35:00|22309.4|22294.4|22309.4|22294.4|22324.4|22309.4|22299.4|22284.4|66
1611301200000|2021-01-22 07:40:00|22304.4|22289.4|22284.4|22269.4|22304.4|22289.4|22279.4|22264.4|101
1611301500000|2021-01-22 07:45:00|22279.4|22264.4|22299.4|22284.4|22304.4|22289.4|22274.4|22259.4|51
1611301800000|2021-01-22 07:50:00|22289.4|22274.4|22269.4|22254.4|22294.4|22279.4|22269.4|22254.4|44
1611302100000|2021-01-22 07:55:00|22264.4|22249.4|22309.4|22294.4|22309.4|22294.4|22254.4|22239.4|114
1611302400000|2021-01-22 08:00:00|22314.4|22299.4|22264.4|22249.4|22314.4|22299.4|22199.4|22184.4|1016
1611302700000|2021-01-22 08:05:00|22259.4|22244.4|22209.4|22194.4|22264.4|22249.4|22199.4|22184.4|328
1611303000000|2021-01-22 08:10:00|22204.4|22189.4|22194.4|22179.4|22214.4|22199.4|22169.4|22154.4|413
1611303300000|2021-01-22 08:15:00|22204.4|22189.4|22054.4|22039.4|22204.4|22189.4|22054.4|22039.4|858
1611303600000|2021-01-22 08:20:00|22049.4|22034.4|22074.4|22059.4|22079.4|22064.4|22039.4|22024.4|854
1611303900000|2021-01-22 08:25:00|22069.4|22054.4|22069.4|22054.4|22114.4|22099.4|22069.4|22054.4|475
1611304200000|2021-01-22 08:30:00|22074.4|22059.4|22094.4|22079.4|22124.4|22109.4|22059.4|22044.4|744
1611304500000|2021-01-22 08:35:00|22089.4|22074.4|22134.4|22119.4|22144.4|22129.4|22084.4|22069.4|421
1611304800000|2021-01-22 08:40:00|22133.6|22118.6|22108.6|22093.6|22133.6|22118.6|22093.6|22078.6|375
1611305100000|2021-01-22 08:45:00|22103.6|22088.6|22098.6|22083.6|22113.6|22098.6|22088.6|22073.6|306
1611305400000|2021-01-22 08:50:00|22103.6|22088.6|22133.6|22118.6|22133.6|22118.6|22083.6|22068.6|229
1611305700000|2021-01-22 08:55:00|22128.6|22113.6|22158.6|22143.6|22163.6|22148.6|22118.6|22103.6|264
1611306000000|2021-01-22 09:00:00|22163.6|22148.6|22163.6|22148.6|22183.6|22168.6|22148.6|22133.6|259
1611306300000|2021-01-22 09:05:00|22168.6|22153.6|22123.6|22108.6|22168.6|22153.6|22118.6|22103.6|242
1611306600000|2021-01-22 09:10:00|22128.6|22113.6|22113.6|22098.6|22133.6|22118.6|22098.6|22083.6|192
1611306900000|2021-01-22 09:15:00|22098.6|22083.6|22078.6|22063.6|22113.6|22098.6|22078.6|22063.6|265
1611307200000|2021-01-22 09:20:00|22073.6|22058.6|22053.6|22038.6|22078.6|22063.6|22048.6|22033.6|298
1611307500000|2021-01-22 09:25:00|22048.6|22033.6|22023.6|22008.6|22053.6|22038.6|22003.6|21988.6|310
1611307800000|2021-01-22 09:30:00|22028.6|22013.6|21968.6|21953.6|22028.6|22013.6|21968.6|21953.6|463
1611308100000|2021-01-22 09:35:00|21963.6|21948.6|21993.6|21978.6|21998.6|21983.6|21953.6|21938.6|363
1611308400000|2021-01-22 09:40:00|21998.6|21983.6|21953.6|21938.6|22003.6|21988.6|21948.6|21933.6|173
1611308700000|2021-01-22 09:45:00|21948.6|21933.6|21953.6|21938.6|21983.6|21968.6|21938.6|21923.6|270
1611309000000|2021-01-22 09:50:00|21958.6|21943.6|21948.6|21933.6|21968.6|21953.6|21948.6|21933.6|1084
1611309300000|2021-01-22 09:55:00|21943.6|21928.6|21943.6|21928.6|21963.6|21948.6|21933.6|21918.6|540
1611309600000|2021-01-22 10:00:00|21948.6|21933.6|21968.6|21953.6|21968.6|21953.6|21933.6|21918.6|160
1611309900000|2021-01-22 10:05:00|21963.6|21948.6|21983.6|21968.6|21988.6|21973.6|21958.6|21943.6|304
1611310200000|2021-01-22 10:10:00|21978.6|21963.6|21988.6|21973.6|22003.6|21988.6|21978.6|21963.6|149
1611310500000|2021-01-22 10:15:00|21983.6|21968.6|21993.6|21978.6|22003.6|21988.6|21983.6|21968.6|406
1611310800000|2021-01-22 10:20:00|21998.6|21983.6|22003.6|21988.6|22008.6|21993.6|21993.6|21978.6|112
1611311100000|2021-01-22 10:25:00|22013.6|21998.6|22028.6|22013.6|22033.6|22018.6|22008.6|21993.6|181
1611311400000|2021-01-22 10:30:00|22033.6|22018.6|22038.6|22023.6|22043.6|22028.6|22013.6|21998.6|190
1611311700000|2021-01-22 10:35:00|22033.6|22018.6|22018.6|22003.6|22033.6|22018.6|22018.6|22003.6|77
1611312000000|2021-01-22 10:40:00|22023.6|22008.6|22008.6|21993.6|22028.6|22013.6|21998.6|21983.6|121
1611312300000|2021-01-22 10:45:00|22003.6|21988.6|22023.6|22008.6|22028.6|22013.6|21998.6|21983.6|111
1611312600000|2021-01-22 10:50:00|22018.6|22003.6|21998.6|21983.6|22023.6|22008.6|21993.6|21978.6|90
1611312900000|2021-01-22 10:55:00|21993.6|21978.6|21993.6|21978.6|22003.6|21988.6|21988.6|21973.6|91
1611313200000|2021-01-22 11:00:00|21998.6|21983.6|22033.6|22018.6|22033.6|22018.6|21998.6|21983.6|100
1611313500000|2021-01-22 11:05:00|22028.6|22013.6|22008.6|21993.6|22028.6|22013.6|22003.6|21988.6|70
1611313800000|2021-01-22 11:10:00|22003.6|21988.6|21978.6|21963.6|22008.6|21993.6|21978.6|21963.6|116
1611314100000|2021-01-22 11:15:00|21973.6|21958.6|21958.6|21943.6|21978.6|21963.6|21958.6|21943.6|404
1611314400000|2021-01-22 11:20:00|21963.6|21948.6|21953.6|21938.6|21968.6|21953.6|21953.6|21938.6|151
1611314700000|2021-01-22 11:25:00|21948.6|21933.6|21983.6|21968.6|21983.6|21968.6|21943.6|21928.6|231
1611315000000|2021-01-22 11:30:00|21978.6|21963.6|21983.6|21968.6|21988.6|21973.6|21963.6|21948.6|144
1611315300000|2021-01-22 11:35:00|21978.6|21963.6|21993.6|21978.6|22013.6|21998.6|21978.6|21963.6|117
1611315600000|2021-01-22 11:40:00|21988.6|21973.6|21998.6|21983.6|22008.6|21993.6|21988.6|21973.6|82
1611315900000|2021-01-22 11:45:00|22008.6|21993.6|21998.6|21983.6|22013.6|21998.6|21993.6|21978.6|185
1611316200000|2021-01-22 11:50:00|22003.6|21988.6|22003.6|21988.6|22013.6|21998.6|21998.6|21983.6|81
1611316500000|2021-01-22 11:55:00|22013.6|21998.6|22013.6|21998.6|22023.6|22008.6|22008.6|21993.6|125
1611316800000|2021-01-22 12:00:00|22008.6|21993.6|22013.6|21998.6|22013.6|21998.6|21998.6|21983.6|69
1611317100000|2021-01-22 12:05:00|22018.6|22003.6|22008.6|21993.6|22023.6|22008.6|22008.6|21993.6|77
1611317400000|2021-01-22 12:10:00|22013.6|21998.6|22013.6|21998.6|22018.6|22003.6|22013.6|21998.6|63
1611317700000|2021-01-22 12:15:00|22008.6|21993.6|22008.6|21993.6|22008.6|21993.6|22008.6|21993.6|47
1611318000000|2021-01-22 12:20:00|22003.6|21988.6|21998.6|21983.6|22008.6|21993.6|21998.6|21983.6|51
1611318300000|2021-01-22 12:25:00|21993.6|21978.6|22008.6|21993.6|22008.6|21993.6|21993.6|21978.6|76
1611318600000|2021-01-22 12:30:00|22013.6|21998.6|21998.6|21983.6|22013.6|21998.6|21998.6|21983.6|99
1611318900000|2021-01-22 12:35:00|22003.6|21988.6|21998.6|21983.6|22013.6|21998.6|21998.6|21983.6|70
1611319200000|2021-01-22 12:40:00|21997.9|21982.9|21997.9|21982.9|21997.9|21982.9|21987.9|21972.9|106
1611319500000|2021-01-22 12:45:00|22002.9|21987.9|22012.9|21997.9|22012.9|21997.9|21997.9|21982.9|56
1611319800000|2021-01-22 12:50:00|22017.9|22002.9|22022.9|22007.9|22027.9|22012.9|22017.9|22002.9|88
1611320100000|2021-01-22 12:55:00|22017.9|22002.9|22017.9|22002.9|22022.9|22007.9|22017.9|22002.9|29
1611320400000|2021-01-22 13:00:00|22012.9|21997.9|22007.9|21992.9|22017.9|22002.9|22007.9|21992.9|135
1611320700000|2021-01-22 13:05:00|22017.9|22002.9|22022.9|22007.9|22022.9|22007.9|22012.9|21997.9|91
1611321000000|2021-01-22 13:10:00|22027.9|22012.9|22002.9|21987.9|22027.9|22012.9|22002.9|21987.9|147
1611321300000|2021-01-22 13:15:00|21997.9|21982.9|21997.9|21982.9|21997.9|21982.9|21997.9|21982.9|110
1611321600000|2021-01-22 13:20:00|21987.9|21972.9|21997.9|21982.9|22002.9|21987.9|21982.9|21967.9|134
1611321900000|2021-01-22 13:25:00|22002.9|21987.9|22017.9|22002.9|22017.9|22002.9|22002.9|21987.9|64
1611322200000|2021-01-22 13:30:00|22012.9|21997.9|22017.9|22002.9|22022.9|22007.9|22012.9|21997.9|92
1611322500000|2021-01-22 13:35:00|22022.9|22007.9|22017.9|22002.9|22027.9|22012.9|22012.9|21997.9|395
1611322800000|2021-01-22 13:40:00|22022.9|22007.9|22047.9|22032.9|22047.9|22032.9|22017.9|22002.9|144
1611323100000|2021-01-22 13:45:00|22052.9|22037.9|22047.9|22032.9|22052.9|22037.9|22042.9|22027.9|73
1611323400000|2021-01-22 13:50:00|22052.9|22037.9|22067.9|22052.9|22067.9|22052.9|22052.9|22037.9|172
1611323700000|2021-01-22 13:55:00|22072.9|22057.9|22072.9|22057.9|22082.9|22067.9|22067.9|22052.9|195
1611324000000|2021-01-22 14:00:00|22067.9|22052.9|22102.9|22087.9|22102.9|22087.9|22067.9|22052.9|147
1611324300000|2021-01-22 14:05:00|22097.9|22082.9|22082.9|22067.9|22102.9|22087.9|22082.9|22067.9|119
1611324600000|2021-01-22 14:10:00|22087.9|22072.9|22087.9|22072.9|22097.9|22082.9|22082.9|22067.9|127
1611324900000|2021-01-22 14:15:00|22092.9|22077.9|22092.9|22077.9|22097.9|22082.9|22077.9|22062.9|74
1611325200000|2021-01-22 14:20:00|22097.9|22082.9|22107.9|22092.9|22122.9|22107.9|22097.9|22082.9|128
1611325500000|2021-01-22 14:25:00|22102.9|22087.9|22122.9|22107.9|22122.9|22107.9|22102.9|22087.9|99
1611325800000|2021-01-22 14:30:00|22117.9|22102.9|22112.9|22097.9|22137.9|22122.9|22107.9|22092.9|413
1611326100000|2021-01-22 14:35:00|22107.9|22092.9|22102.9|22087.9|22112.9|22097.9|22097.9|22082.9|255
1611326400000|2021-01-22 14:40:00|22092.9|22077.9|22097.9|22082.9|22107.9|22092.9|22082.9|22067.9|174
1611326700000|2021-01-22 14:45:00|22102.9|22087.9|22122.9|22107.9|22142.9|22127.9|22102.9|22087.9|167
1611327000000|2021-01-22 14:50:00|22127.9|22112.9|22117.9|22102.9|22142.9|22127.9|22112.9|22097.9|214
1611327300000|2021-01-22 14:55:00|22112.9|22097.9|22127.9|22112.9|22127.9|22112.9|22112.9|22097.9|78
1611327600000|2021-01-22 15:00:00|22132.9|22117.9|22127.9|22112.9|22142.9|22127.9|22127.9|22112.9|138
1611327900000|2021-01-22 15:05:00|22132.9|22117.9|22142.9|22127.9|22142.9|22127.9|22127.9|22112.9|81
1611328200000|2021-01-22 15:10:00|22142.1|22127.1|22112.1|22097.1|22142.1|22127.1|22102.1|22087.1|133
1611328500000|2021-01-22 15:15:00|22117.1|22102.1|22102.1|22087.1|22117.1|22102.1|22102.1|22087.1|95
1611328800000|2021-01-22 15:20:00|22107.1|22092.1|22082.1|22067.1|22112.1|22097.1|22082.1|22067.1|150
1611329100000|2021-01-22 15:25:00|22087.1|22072.1|22067.1|22052.1|22092.1|22077.1|22057.1|22042.1|173
1611329400000|2021-01-22 15:30:00|22062.1|22047.1|22072.1|22057.1|22107.1|22092.1|22062.1|22047.1|321
1611329700000|2021-01-22 15:35:00|22077.1|22062.1|22062.1|22047.1|22082.1|22067.1|22052.1|22037.1|133
1611330000000|2021-01-22 15:40:00|22067.1|22052.1|22087.1|22072.1|22087.1|22072.1|22062.1|22047.1|87
1611330300000|2021-01-22 15:45:00|22092.1|22077.1|22082.1|22067.1|22097.1|22082.1|22082.1|22067.1|108
1611330600000|2021-01-22 15:50:00|22087.1|22072.1|22077.1|22062.1|22092.1|22077.1|22077.1|22062.1|96
1611330900000|2021-01-22 15:55:00|22072.1|22057.1|22077.1|22062.1|22097.1|22082.1|22072.1|22057.1|131
1611331200000|2021-01-22 16:00:00|22072.1|22057.1|22077.1|22062.1|22082.1|22067.1|22067.1|22052.1|171
1611331500000|2021-01-22 16:05:00|22082.1|22067.1|22082.1|22067.1|22102.1|22087.1|22077.1|22062.1|251
1611331800000|2021-01-22 16:10:00|22077.1|22062.1|22062.1|22047.1|22077.1|22062.1|22057.1|22042.1|228
1611332100000|2021-01-22 16:15:00|22067.1|22052.1|22077.1|22062.1|22087.1|22072.1|22057.1|22042.1|269
1611332400000|2021-01-22 16:20:00|22082.1|22067.1|22077.1|22062.1|22097.1|22082.1|22077.1|22062.1|455
1611332700000|2021-01-22 16:25:00|22082.1|22067.1|22067.1|22052.1|22092.1|22077.1|22067.1|22052.1|584
1611333000000|2021-01-22 16:30:00|22072.1|22057.1|22102.1|22087.1|22112.1|22097.1|22067.1|22052.1|1019
1611333300000|2021-01-22 16:35:00|22107.1|22092.1|22112.1|22097.1|22117.1|22102.1|22092.1|22077.1|372
1611333600000|2021-01-22 16:40:00|22117.1|22102.1|22132.1|22117.1|22132.1|22117.1|22112.1|22097.1|95
1611333900000|2021-01-22 16:45:00|22127.1|22112.1|22127.1|22112.1|22132.1|22117.1|22122.1|22107.1|50
1611334200000|2021-01-22 16:50:00|22137.1|22117.1|22152.1|22127.1|22162.1|22137.1|22137.1|22112.1|87
1611334500000|2021-01-22 16:55:00|22157.1|22132.1|22157.1|22137.1|22157.1|22137.1|22147.1|22127.1|21
1611334800000|2021-01-22 17:00:00|22162.1|22142.1|22162.1|22137.1|22172.1|22152.1|22157.1|22137.1|28
1611335100000|2021-01-22 17:05:00|22157.1|22132.1|22157.1|22137.1|22162.1|22142.1|22152.1|22132.1|7
1611335400000|2021-01-22 17:10:00|22162.1|22142.1|22162.1|22137.1|22162.1|22142.1|22157.1|22137.1|2
1611335700000|2021-01-22 17:15:00|22157.1|22142.1|22162.1|22137.1|22167.1|22147.1|22157.1|22137.1|25
1611336000000|2021-01-22 17:20:00|22157.1|22142.1|22157.1|22137.1|22162.1|22142.1|22157.1|22137.1|11
1611336300000|2021-01-22 17:25:00|22162.1|22142.1|22157.1|22137.1|22162.1|22142.1|22157.1|22137.1|9
1611336600000|2021-01-22 17:30:00|22162.1|22132.1|22152.1|22132.1|22162.1|22137.1|22152.1|22132.1|22
1611336900000|2021-01-22 17:35:00|22157.1|22137.1|22157.1|22137.1|22162.1|22137.1|22152.1|22132.1|37
1611337200000|2021-01-22 17:40:00|22152.1|22132.1|22157.1|22132.1|22162.1|22142.1|22152.1|22132.1|27
1611337500000|2021-01-22 17:45:00|22152.1|22137.1|22157.1|22132.1|22157.1|22137.1|22152.1|22127.1|6
1611337800000|2021-01-22 17:50:00|22152.1|22137.1|22157.1|22132.1|22157.1|22137.1|22152.1|22132.1|5
1611338100000|2021-01-22 17:55:00|22152.1|22137.1|22152.1|22127.1|22157.1|22137.1|22147.1|22127.1|7
1611338400000|2021-01-22 18:00:00|22147.1|22132.1|22152.1|22132.1|22152.1|22132.1|22147.1|22127.1|2
1611338700000|2021-01-22 18:05:00|22147.1|22127.1|22142.1|22122.1|22152.1|22127.1|22142.1|22122.1|13
1611339000000|2021-01-22 18:10:00|22147.1|22127.1|22147.1|22127.1|22152.1|22127.1|22142.1|22127.1|17
1611339300000|2021-01-22 18:15:00|22142.1|22122.1|22147.1|22127.1|22147.1|22127.1|22142.1|22122.1|20
1611339600000|2021-01-22 18:20:00|22142.1|22122.1|22152.1|22132.1|22152.1|22132.1|22142.1|22122.1|1
1611339900000|2021-01-22 18:25:00|22147.1|22127.1|22152.1|22127.1|22152.1|22127.1|22147.1|22127.1|1
1611340200000|2021-01-22 18:30:00|22147.1|22132.1|22157.1|22137.1|22157.1|22137.1|22147.1|22127.1|1
1611340500000|2021-01-22 18:35:00|22162.1|22142.1|22162.1|22142.1|22162.1|22142.1|22157.1|22137.1|21
1611340800000|2021-01-22 18:40:00|22167.1||22162.1||22167.1||22162.1||11
1611341100000|2021-01-22 18:45:00|22157.1|22137.1|22162.1|22137.1|22162.1|22142.1|22157.1|22137.1|5
1611341400000|2021-01-22 18:50:00||22142.1||22142.1||22142.1||22142.1|0
1611341700000|2021-01-22 18:55:00|22157.1|22137.1|22157.1|22137.1|22157.1|22142.1|22157.1|22137.1|7
1611342000000|2021-01-22 19:00:00|22152.1|22132.1|22162.1|22137.1|22162.1|22142.1|22152.1|22132.1|9
1611342300000|2021-01-22 19:05:00|22157.1|22142.1|22157.1|22137.1|22162.1|22142.1|22157.1|22137.1|1
1611342600000|2021-01-22 19:10:00||22132.1||22132.1||22137.1||22132.1|5
1611342900000|2021-01-22 19:15:00|22152.1|22137.1|22157.1|22137.1|22157.1|22137.1|22152.1|22132.1|4
1611343200000|2021-01-22 19:20:00|22162.1|22132.1|22147.1|22127.1|22162.1|22142.1|22147.1|22127.1|46
1611343500000|2021-01-22 19:25:00|22152.1|22122.1|22147.1|22132.1|22157.1|22137.1|22147.1|22122.1|34
1611343800000|2021-01-22 19:30:00|||||||||13
1611344100000|2021-01-22 19:35:00|22142.1|22127.1|22142.1|22127.1|22142.1|22127.1|22142.1|22127.1|11
1611344400000|2021-01-22 19:40:00|22137.1|22122.1|22137.1|22122.1|22137.1|22122.1|22137.1|22122.1|4
1611344700000|2021-01-22 19:45:00|22132.1|22117.1|22132.1|22117.1|22132.1|22117.1|22132.1|22117.1|13
1611345000000|2021-01-22 19:50:00|||||||||3
1611345300000|2021-01-22 19:55:00|22137.1|22122.1|22132.1|22117.1|22137.1|22122.1|22132.1|22117.1|4
1611345600000|2021-01-22 20:00:00|22137.1|22122.1|22137.1|22122.1|22137.1|22122.1|22137.1|22122.1|2
1611345900000|2021-01-22 20:05:00|22132.1|22117.1|22132.1|22117.1|22132.1|22117.1|22132.1|22117.1|3
1611346200000|2021-01-22 20:10:00|22127.1|22112.1|22117.1|22102.1|22127.1|22112.1|22112.1|22097.1|26
1611346500000|2021-01-22 20:15:00|22112.1|22097.1|22112.1|22097.1|22112.1|22097.1|22112.1|22097.1|5
1611346800000|2021-01-22 20:20:00|||||||||7
1611347100000|2021-01-22 20:25:00|22117.1|22102.1|22127.1|22112.1|22127.1|22112.1|22117.1|22102.1|24
1611347400000|2021-01-22 20:30:00|22122.1|22107.1|22122.1|22107.1|22122.1|22107.1|22117.1|22102.1|13
1611347700000|2021-01-22 20:35:00|22127.1|22112.1|22142.1|22127.1|22142.1|22127.1|22127.1|22112.1|10
1611348000000|2021-01-22 20:40:00|22147.1|22132.1|22152.1|22137.1|22152.1|22137.1|22137.1|22122.1|26
1611348300000|2021-01-22 20:45:00|22147.1|22132.1|22137.1|22122.1|22147.1|22132.1|22137.1|22122.1|12
1611348600000|2021-01-22 20:50:00|22142.1|22127.1|22132.1|22117.1|22152.1|22137.1|22132.1|22117.1|43
1611348900000|2021-01-22 20:55:00|22137.1|22122.1|22132.1|22117.1|22142.1|22127.1|22132.1|22117.1|17
1611349200000|2021-01-22 21:00:00|22131.1|22091.1|22136.6|22096.6|22140.3|22100.3|22123.7|22083.7|0
1611349500000|2021-01-22 21:05:00|22136.8|22096.8|22131.6|22091.6|22139.5|22099.5|22131.6|22091.6|0
1611349800000|2021-01-22 21:10:00|22131.8|22091.8|22139.4|22099.4|22148.7|22108.7|22131.6|22091.6|0
1611350100000|2021-01-22 21:15:00|22140.4|22100.4|22137.3|22097.3|22141.9|22101.9|22137.3|22097.3|0
1611350400000|2021-01-22 21:20:00|22138.4|22098.4|22136.8|22096.8|22138.9|22098.9|22135.8|22095.8|0
1611350700000|2021-01-22 21:25:00|22137.3|22097.3|22137.3|22097.3|22137.8|22097.8|22136.8|22096.8|0
1611351000000|2021-01-22 21:30:00|22137.1|22097.1|22141.3|22101.3|22142.6|22102.6|22136.4|22096.4|0
1611351300000|2021-01-22 21:35:00|22141.1|22101.1|22132.2|22092.2|22141.3|22101.3|22130.9|22090.9|0
1611351600000|2021-01-22 21:40:00|22132|22092|22127.2|22087.2|22134.6|22094.6|22127.2|22087.2|0
1611351900000|2021-01-22 21:45:00|22127.4|22087.4|22130.9|22090.9|22133.4|22093.4|22126|22086|0
1611352200000|2021-01-22 21:50:00|22131.1|22091.1|22129.7|22089.7|22133.4|22093.4|22128.5|22088.5|0
1611352500000|2021-01-22 21:55:00|22129.9|22089.9|22121.8|22081.8|22130.9|22090.9|22120.5|22080.5|0
1611352800000|2021-01-22 22:00:00|22126|22086|22126|22086|22126|22086|22126|22086|0
1611529200000|2021-01-24 23:00:00|22170.4|22130.4|22173.5|22133.5|22174.2|22134.2|22160.3|22120.3|0
1611529500000|2021-01-24 23:05:00|22173|22133|22180.2|22140.2|22182|22142|22169.8|22129.8|0
1611529800000|2021-01-24 23:10:00|22180.1|22140.1|22181.4|22141.4|22183.9|22143.9|22172.3|22132.3|0
1611530100000|2021-01-24 23:15:00|22181.6|22141.6|22180.8|22140.8|22182.7|22142.7|22174.7|22134.7|0
1611530400000|2021-01-24 23:20:00|22180.7|22140.7|22185.4|22145.4|22191.8|22151.8|22180.2|22140.2|0
1611530700000|2021-01-24 23:25:00|22185.6|22145.6|22188.4|22148.4|22198.8|22158.8|22185.6|22145.6|0
1611531000000|2021-01-24 23:30:00|22188.8|22148.8|22189.6|22149.6|22192.1|22152.1|22187.1|22147.1|0
1611531300000|2021-01-24 23:35:00|22189.5|22149.5|22188.4|22148.4|22189.6|22149.6|22185.4|22145.4|0
1611531600000|2021-01-24 23:40:00|22188.3|22148.3|22187.9|22147.9|22192.1|22152.1|22187.1|22147.1|0
1611531900000|2021-01-24 23:45:00|22188.2|22148.2|22187.1|22147.1|22191.7|22151.7|22187.1|22147.1|0
1611532200000|2021-01-24 23:50:00|22186.9|22146.9|22184.2|22144.2|22186.9|22146.9|22181.7|22141.7|0
1611532500000|2021-01-24 23:55:00|22183.9|22143.9|22182.9|22142.9|22184.8|22144.8|22181.7|22141.7|0
1611532800000|2021-01-25 00:00:00|22182.8|22142.8|22175.5|22135.5|22185.4|22145.4|22175.5|22135.5|0
1611533100000|2021-01-25 00:05:00|22175.6|22135.6|22173.7|22133.7|22178|22138|22166.3|22126.3|0
1611533400000|2021-01-25 00:10:00|22173.5|22133.5|22182.9|22142.9|22184.2|22144.2|22164.5|22124.5|0
1611533700000|2021-01-25 00:15:00|22182.5|22142.5|22146.4|22106.4|22184.2|22144.2|22143.5|22103.5|0
1611534000000|2021-01-25 00:20:00|22147.4|22107.4|22136.4|22096.4|22155.3|22115.3|22132.9|22092.9|0
1611534300000|2021-01-25 00:25:00|22133|22093|22164.9|22124.9|22167.8|22127.8|22132.7|22092.7|0
1611534600000|2021-01-25 00:30:00|22164.8|22124.8|22171.8|22131.8|22180.1|22140.1|22162|22122|0
1611534900000|2021-01-25 00:35:00|22172.8|22132.8|22157.3|22117.3|22177.5|22137.5|22157.1|22117.1|0
1611535200000|2021-01-25 00:40:00|22159.3|22119.3|22171.4|22131.4|22171.5|22131.5|22157.3|22117.3|0
1611535500000|2021-01-25 00:45:00|22172.4|22132.4|22174.7|22134.7|22180.3|22140.3|22168.8|22128.8|0
1611535800000|2021-01-25 00:50:00|22174.8|22134.8|22185.9|22145.9|22185.9|22145.9|22174.1|22134.1|0
1611536100000|2021-01-25 00:55:00|22185.8|22145.8|22188.3|22148.3|22191.5|22151.5|22179.7|22139.7|0
1611536400000|2021-01-25 01:00:00|22187.3|22147.3|22179.5|22139.5|22191.3|22151.3|22179.1|22139.1|0
1611536700000|2021-01-25 01:05:00|22179.4|22139.4|22191|22151|22196.8|22156.8|22179.4|22139.4|0
1611537000000|2021-01-25 01:10:00|22190.9|22150.9|22185.3|22145.3|22193.8|22153.8|22185.2|22145.2|0
1611537300000|2021-01-25 01:15:00|22185.4|22145.4|22193.7|22153.7|22202.6|22162.6|22185.4|22145.4|0
1611537600000|2021-01-25 01:20:00|22193.8|22153.8|22196.6|22156.6|22196.7|22156.7|22185.2|22145.2|0
1611537900000|2021-01-25 01:25:00|22196.7|22156.7|22193.7|22153.7|22202.3|22162.3|22190.8|22150.8|0
1611538200000|2021-01-25 01:30:00|22192.7|22152.7|22202.1|22162.1|22208.1|22168.1|22191|22151|0
1611538500000|2021-01-25 01:35:00|22200|22160|22190.4|22150.4|22200|22160|22182.5|22142.5|0
1611538800000|2021-01-25 01:40:00|22189.4|22149.4|22190.9|22150.9|22196.8|22156.8|22185|22145|0
1611539100000|2021-01-25 01:45:00|22191|22151|22196.6|22156.6|22202.4|22162.4|22190.9|22150.9|0
1611539400000|2021-01-25 01:50:00|22196.5|22156.5|22188.1|22148.1|22196.6|22156.6|22182.2|22142.2|0
1611539700000|2021-01-25 01:55:00|22187.1|22147.1|22179.7|22139.7|22188.1|22148.1|22179.5|22139.5|0
1611540000000|2021-01-25 02:00:00|22179.8|22139.8|22180.5|22140.5|22186.2|22146.2|22179.7|22139.7|0
1611540300000|2021-01-25 02:05:00|22180.6|22140.6|22186.4|22146.4|22186.6|22146.6|22180.4|22140.4|0
1611540600000|2021-01-25 02:10:00|22186.5|22146.5|22180.7|22140.7|22189.3|22149.3|22180.6|22140.6|0
1611540900000|2021-01-25 02:15:00|22180.8|22140.8|22198.3|22158.3|22203.8|22163.8|22180.7|22140.7|0
1611541200000|2021-01-25 02:20:00|22198.5|22158.5|22205|22165|22205.9|22165.9|22198.3|22158.3|0
1611541500000|2021-01-25 02:25:00|22205.1|22165.1|22205|22165|22205.3|22165.3|22199.4|22159.4|0
1611541800000|2021-01-25 02:30:00|22205.1|22165.1|22205|22165|22210.6|22170.6|22204.8|22164.8|0
1611542100000|2021-01-25 02:35:00|22205.1|22165.1|22221.9|22181.9|22221.9|22181.9|22205|22165|0
1611542400000|2021-01-25 02:40:00|22222|22182|22222|22182|22227.7|22187.7|22216.3|22176.3|0
1611542700000|2021-01-25 02:45:00|22222.1|22182.1|22216.4|22176.4|22224.9|22184.9|22210.6|22170.6|0
1611543000000|2021-01-25 02:50:00|22216.3|22176.3|22216.7|22176.7|22222.3|22182.3|22216.2|22176.2|0
1611543300000|2021-01-25 02:55:00|22216.6|22176.6|22216.6|22176.6|22216.7|22176.7|22210.9|22170.9|0
1611543600000|2021-01-25 03:00:00|22216.7|22176.7|22216.5|22176.5|22219.5|22179.5|22210.6|22170.6|0
1611543900000|2021-01-25 03:05:00|22216.4|22176.4|22207.8|22167.8|22216.5|22176.5|22205|22165|0
1611544200000|2021-01-25 03:10:00|22208.9|22168.9|22204.8|22164.8|22210.7|22170.7|22204.7|22164.7|0
1611544500000|2021-01-25 03:15:00|22204.7|22164.7|22210.6|22170.6|22210.6|22170.6|22204.7|22164.7|0
1611544800000|2021-01-25 03:20:00|22210.7|22170.7|22216.5|22176.5|22216.7|22176.7|22210.7|22170.7|0
1611545100000|2021-01-25 03:25:00|22215.4|22175.4|22210.9|22170.9|22216.5|22176.5|22210.7|22170.7|0
1611545400000|2021-01-25 03:30:00|22211|22171|22204.8|22164.8|22216.7|22176.7|22204.7|22164.7|0
1611545700000|2021-01-25 03:35:00|22204.7|22164.7|22199.2|22159.2|22204.9|22164.9|22199.1|22159.1|0
1611546000000|2021-01-25 03:40:00|22200.2|22160.2|22205|22165|22205.1|22165.1|22199.1|22159.1|0
1611546300000|2021-01-25 03:45:00|22204.8|22164.8|22204.8|22164.8|22207.7|22167.7|22204.7|22164.7|0
1611546600000|2021-01-25 03:50:00|22205.8|22165.8|22204.8|22164.8|22207.7|22167.7|22204.8|22164.8|0
1611546900000|2021-01-25 03:55:00|22205.8|22165.8|22204.5|22164.5|22210.4|22170.4|22204.5|22164.5|0
1611547200000|2021-01-25 04:00:00|22204.7|22164.7|22196.2|22156.2|22205|22165|22193.5|22153.5|0
1611547500000|2021-01-25 04:05:00|22196.4|22156.4|22199.2|22159.2|22199.4|22159.4|22193.3|22153.3|0
1611547800000|2021-01-25 04:10:00|22199.4|22159.4|22199.4|22159.4|22199.4|22159.4|22196.4|22156.4|0
1611548100000|2021-01-25 04:15:00|22199.3|22159.3|22193.8|22153.8|22199.4|22159.4|22193.5|22153.5|0
1611548400000|2021-01-25 04:20:00|22193.7|22153.7|22193.8|22153.8|22193.9|22153.9|22193.6|22153.6|0
1611548700000|2021-01-25 04:25:00|22193.9|22153.9|22194.6|22154.6|22194.8|22154.8|22193.8|22153.8|0
1611549000000|2021-01-25 04:30:00|22194.8|22154.8|22205.7|22165.7|22205.8|22165.8|22194.8|22154.8|0
1611549300000|2021-01-25 04:35:00|22205.8|22165.8|22202.8|22162.8|22205.8|22165.8|22199.9|22159.9|0
1611549600000|2021-01-25 04:40:00|22202.9|22162.9|22201.1|22161.1|22205.7|22165.7|22199.9|22159.9|0
1611549900000|2021-01-25 04:45:00|22202.8|22162.8|22199.9|22159.9|22205.7|22165.7|22199.9|22159.9|0
1611550200000|2021-01-25 04:50:00|22201|22161|22199.5|22159.5|22205.5|22165.5|22199.5|22159.5|0
1611550500000|2021-01-25 04:55:00|22199.6|22159.6|22199.8|22159.8|22199.8|22159.8|22194.2|22154.2|0
1611550800000|2021-01-25 05:00:00|22199.9|22159.9|22205.4|22165.4|22205.5|22165.5|22199.8|22159.8|0
1611551100000|2021-01-25 05:05:00|22205.5|22165.5|22208.6|22168.6|22211.9|22171.9|22205.4|22165.4|0
1611551400000|2021-01-25 05:10:00|22208.4|22168.4|22205.7|22165.7|22211.3|22171.3|22205.5|22165.5|0
1611551700000|2021-01-25 05:15:00|22207.7|22167.7|22208.9|22168.9|22211.3|22171.3|22205.5|22165.5|0
1611552000000|2021-01-25 05:20:00|22206.9|22166.9|22206.2|22166.2|22208.9|22168.9|22203.3|22163.3|0
1611552300000|2021-01-25 05:25:00|22207.2|22167.2|22206.2|22166.2|22209.2|22169.2|22203.2|22163.2|0
1611552600000|2021-01-25 05:30:00|22207.2|22167.2|22203.5|22163.5|22209.2|22169.2|22203.3|22163.3|0
1611552900000|2021-01-25 05:35:00|22204.5|22164.5|22200.6|22160.6|22206.2|22166.2|22197.7|22157.7|0
1611553200000|2021-01-25 05:40:00|22200.5|22160.5|22202.7|22162.7|22206.2|22166.2|22197.3|22157.3|0
1611553500000|2021-01-25 05:45:00|22202.6|22162.6|22203|22163|22203|22163|22191.2|22151.2|0
1611553800000|2021-01-25 05:50:00|22202.9|22162.9|22197|22157|22202.9|22162.9|22194.1|22154.1|0
1611554100000|2021-01-25 05:55:00|22197.1|22157.1|22208.9|22168.9|22209.1|22169.1|22197.1|22157.1|0
1611554400000|2021-01-25 06:00:00|22206.2|22166.2|22209.4|22169.4|22215.2|22175.2|22203.2|22163.2|0
1611554700000|2021-01-25 06:05:00|22209.3|22169.3|22211.9|22171.9|22215|22175|22209.2|22169.2|0
1611555000000|2021-01-25 06:10:00|22213|22173|22212.1|22172.1|22214.7|22174.7|22209.1|22169.1|0
1611555300000|2021-01-25 06:15:00|22213.1|22173.1|22206.5|22166.5|22214.8|22174.8|22203.3|22163.3|0
1611555600000|2021-01-25 06:20:00|22205.5|22165.5|22203.5|22163.5|22209.3|22169.3|22203.5|22163.5|0
1611555900000|2021-01-25 06:25:00|22201.4|22161.4|22198.2|22158.2|22201.4|22161.4|22192.3|22152.3|0
1611556200000|2021-01-25 06:30:00|22198.1|22158.1|22209.4|22169.4|22209.5|22169.5|22198|22158|0
1611556500000|2021-01-25 06:35:00|22210.4|22170.4|22220.7|22180.7|22220.8|22180.8|22209.4|22169.4|0
1611556800000|2021-01-25 06:40:00|22220.6|22180.6|22231.4|22191.4|22237.2|22197.2|22215.1|22175.1|0
1611557100000|2021-01-25 06:45:00|22233.5|22193.5|22237.3|22197.3|22242.6|22202.6|22233.5|22193.5|0
1611557400000|2021-01-25 06:50:00|22237.1|22197.1|22231.5|22191.5|22237.3|22197.3|22231.5|22191.5|0
1611557700000|2021-01-25 06:55:00|22233.6|22193.6|22225.5|22185.5|22237|22197|22219.9|22179.9|0
1611558000000|2021-01-25 07:00:00|22225.6|22185.6|22197.1|22182.1|22242.7|22202.7|22197.1|22182.1|77
1611558300000|2021-01-25 07:05:00|22192.1|22177.1|22177.1|22162.1|22202.1|22187.1|22172.1|22157.1|58
1611558600000|2021-01-25 07:10:00|22172.1|22157.1|22177.1|22162.1|22182.1|22167.1|22172.1|22157.1|28
1611558900000|2021-01-25 07:15:00|22182.1|22167.1|22177.1|22162.1|22187.1|22172.1|22172.1|22157.1|35
1611559200000|2021-01-25 07:20:00|22182.1|22167.1|22207.1|22192.1|22207.1|22192.1|22182.1|22167.1|63
1611559500000|2021-01-25 07:25:00|22212.1|22197.1|22232.1|22217.1|22237.1|22222.1|22212.1|22197.1|80
1611559800000|2021-01-25 07:30:00|22237.1|22222.1|22247.1|22232.1|22252.1|22237.1|22237.1|22222.1|105
1611560100000|2021-01-25 07:35:00|22252.1|22237.1|22242.1|22227.1|22252.1|22237.1|22242.1|22227.1|37
1611560400000|2021-01-25 07:40:00|22237.1|22222.1|22242.1|22227.1|22242.1|22227.1|22232.1|22217.1|8
1611560700000|2021-01-25 07:45:00|22237.1|22222.1|22242.1|22227.1|22242.1|22227.1|22237.1|22222.1|27
1611561000000|2021-01-25 07:50:00|22237.1|22222.1|22262.1|22247.1|22262.1|22247.1|22237.1|22222.1|56
1611561300000|2021-01-25 07:55:00|22257.1|22242.1|22267.1|22252.1|22277.1|22262.1|22257.1|22242.1|64
1611561600000|2021-01-25 08:00:00|22277.1|22262.1|22257.1|22242.1|22277.1|22262.1|22222.1|22207.1|331
1611561900000|2021-01-25 08:05:00|22252.1|22237.1|22192.1|22177.1|22267.1|22252.1|22187.1|22172.1|405
1611562200000|2021-01-25 08:10:00|22187.1|22172.1|22147.1|22132.1|22202.1|22187.1|22147.1|22132.1|527
1611562500000|2021-01-25 08:15:00|22152.1|22137.1|22132.1|22117.1|22167.1|22152.1|22132.1|22117.1|374
1611562800000|2021-01-25 08:20:00|22127.1|22112.1|22157.1|22142.1|22157.1|22142.1|22112.1|22097.1|295
1611563100000|2021-01-25 08:25:00|22152.1|22137.1|22172.1|22157.1|22172.1|22157.1|22122.1|22107.1|208
1611563400000|2021-01-25 08:30:00|22167.1|22152.1|22212.1|22197.1|22217.1|22202.1|22162.1|22147.1|277
1611563700000|2021-01-25 08:35:00|22217.1|22202.1|22222.1|22207.1|22242.1|22227.1|22207.1|22192.1|272
1611564000000|2021-01-25 08:40:00|22216.4|22201.4|22216.4|22201.4|22221.4|22206.4|22196.4|22181.4|159
1611564300000|2021-01-25 08:45:00|22221.4|22206.4|22221.4|22206.4|22226.4|22211.4|22201.4|22186.4|187
1611564600000|2021-01-25 08:50:00|22226.4|22211.4|22206.4|22191.4|22236.4|22221.4|22201.4|22186.4|203
1611564900000|2021-01-25 08:55:00|22201.4|22186.4|22221.4|22206.4|22221.4|22206.4|22191.4|22176.4|91
1611565200000|2021-01-25 09:00:00|22216.4|22201.4|22196.4|22181.4|22221.4|22206.4|22181.4|22166.4|149
1611565500000|2021-01-25 09:05:00|22201.4|22186.4|22216.4|22201.4|22226.4|22211.4|22201.4|22186.4|88
1611565800000|2021-01-25 09:10:00|22211.4|22196.4|22206.4|22191.4|22211.4|22196.4|22196.4|22181.4|101
1611566100000|2021-01-25 09:15:00|22211.4|22196.4|22166.4|22151.4|22211.4|22196.4|22161.4|22146.4|87
1611566400000|2021-01-25 09:20:00|22171.4|22156.4|22161.4|22146.4|22176.4|22161.4|22156.4|22141.4|119
1611566700000|2021-01-25 09:25:00|22156.4|22141.4|22171.4|22156.4|22171.4|22156.4|22151.4|22136.4|89
1611567000000|2021-01-25 09:30:00|22176.4|22161.4|22176.4|22161.4|22176.4|22161.4|22166.4|22151.4|58
1611567300000|2021-01-25 09:35:00|22171.4|22156.4|22146.4|22131.4|22176.4|22161.4|22146.4|22131.4|92
1611567600000|2021-01-25 09:40:00|22151.4|22136.4|22131.4|22116.4|22151.4|22136.4|22131.4|22116.4|87
1611567900000|2021-01-25 09:45:00|22126.4|22111.4|22086.4|22071.4|22131.4|22116.4|22086.4|22071.4|295
1611568200000|2021-01-25 09:50:00|22081.4|22066.4|22096.4|22081.4|22111.4|22096.4|22081.4|22066.4|87
1611568500000|2021-01-25 09:55:00|22101.4|22086.4|22111.4|22096.4|22131.4|22116.4|22101.4|22086.4|131
1611568800000|2021-01-25 10:00:00|22106.4|22091.4|22116.4|22101.4|22121.4|22106.4|22106.4|22091.4|75
1611569100000|2021-01-25 10:05:00|22111.4|22096.4|22106.4|22091.4|22111.4|22096.4|22096.4|22081.4|136
1611569400000|2021-01-25 10:10:00|22101.4|22086.4|22076.4|22061.4|22101.4|22086.4|22076.4|22061.4|154
1611569700000|2021-01-25 10:15:00|22071.4|22056.4|22081.4|22066.4|22086.4|22071.4|22066.4|22051.4|215
1611570000000|2021-01-25 10:20:00|22086.4|22071.4|22096.4|22081.4|22096.4|22081.4|22081.4|22066.4|53
1611570300000|2021-01-25 10:25:00|22101.4|22086.4|22111.4|22096.4|22121.4|22106.4|22101.4|22086.4|111
1611570600000|2021-01-25 10:30:00|22116.4|22101.4|22106.4|22091.4|22121.4|22106.4|22106.4|22091.4|75
1611570900000|2021-01-25 10:35:00|22111.4|22096.4|22126.4|22111.4|22126.4|22111.4|22106.4|22091.4|57
1611571200000|2021-01-25 10:40:00|22131.4|22116.4|22131.4|22116.4|22141.4|22126.4|22121.4|22106.4|137
1611571500000|2021-01-25 10:45:00|22126.4|22111.4|22121.4|22106.4|22126.4|22111.4|22111.4|22096.4|131
1611571800000|2021-01-25 10:50:00|22116.4|22101.4|22116.4|22101.4|22126.4|22111.4|22111.4|22096.4|36
1611572100000|2021-01-25 10:55:00|22121.4|22106.4|22121.4|22106.4|22126.4|22111.4|22111.4|22096.4|54
1611572400000|2021-01-25 11:00:00|22116.4|22101.4|22116.4|22101.4|22116.4|22101.4|22106.4|22091.4|42
1611572700000|2021-01-25 11:05:00|22121.4|22106.4|22126.4|22111.4|22131.4|22116.4|22116.4|22101.4|44
1611573000000|2021-01-25 11:10:00|22121.4|22106.4|22126.4|22111.4|22126.4|22111.4|22121.4|22106.4|33
1611573300000|2021-01-25 11:15:00|22121.4|22106.4|22121.4|22106.4|22131.4|22116.4|22121.4|22106.4|57
1611573600000|2021-01-25 11:20:00|22126.4|22111.4|22116.4|22101.4|22126.4|22111.4|22111.4|22096.4|58
1611573900000|2021-01-25 11:25:00|22121.4|22106.4|22116.4|22101.4|22126.4|22111.4|22116.4|22101.4|54
1611574200000|2021-01-25 11:30:00|22121.4|22106.4|22136.4|22121.4|22141.4|22126.4|22121.4|22106.4|71
1611574500000|2021-01-25 11:35:00|22141.4|22126.4|22121.4|22106.4|22141.4|22126.4|22116.4|22101.4|68
1611574800000|2021-01-25 11:40:00|22116.4|22101.4|22111.4|22096.4|22121.4|22106.4|22111.4|22096.4|41
1611575100000|2021-01-25 11:45:00|22101.4|22086.4|22081.4|22066.4|22101.4|22086.4|22016.4|22001.4|587
1611575400000|2021-01-25 11:50:00|22076.4|22061.4|22091.4|22076.4|22096.4|22081.4|22076.4|22061.4|128
1611575700000|2021-01-25 11:55:00|22086.4|22071.4|22061.4|22046.4|22086.4|22071.4|22041.4|22026.4|265
1611576000000|2021-01-25 12:00:00|22056.4|22041.4|22011.4|21996.4|22056.4|22041.4|22001.4|21986.4|217
1611576300000|2021-01-25 12:05:00|22006.4|21991.4|22001.4|21986.4|22016.4|22001.4|21986.4|21971.4|137
1611576600000|2021-01-25 12:10:00|21996.4|21981.4|22011.4|21996.4|22021.4|22006.4|21976.4|21961.4|181
1611576900000|2021-01-25 12:15:00|22006.4|21991.4|22001.4|21986.4|22016.4|22001.4|22001.4|21986.4|65
1611577200000|2021-01-25 12:20:00|21996.4|21981.4|21976.4|21961.4|22001.4|21986.4|21976.4|21961.4|90
1611577500000|2021-01-25 12:25:00|21971.4|21956.4|21946.4|21931.4|21971.4|21956.4|21936.4|21921.4|269
1611577800000|2021-01-25 12:30:00|21941.4|21926.4|21886.4|21871.4|21941.4|21926.4|21886.4|21871.4|395
1611578100000|2021-01-25 12:35:00|21891.4|21876.4|21881.4|21866.4|21896.4|21881.4|21856.4|21841.4|330
1611578400000|2021-01-25 12:40:00|21884.1|21869.1|21884.1|21869.1|21899.1|21884.1|21874.1|21859.1|184
1611578700000|2021-01-25 12:45:00|21879.1|21864.1|21889.1|21874.1|21904.1|21889.1|21874.1|21859.1|147
1611579000000|2021-01-25 12:50:00|21884.1|21869.1|21809.1|21794.1|21884.1|21869.1|21789.1|21774.1|557
1611579300000|2021-01-25 12:55:00|21804.1|21789.1|21824.1|21809.1|21824.1|21809.1|21794.1|21779.1|252
1611579600000|2021-01-25 13:00:00|21819.1|21804.1|21839.1|21824.1|21849.1|21834.1|21799.1|21784.1|228
1611579900000|2021-01-25 13:05:00|21834.1|21819.1|21819.1|21804.1|21834.1|21819.1|21804.1|21789.1|177
1611580200000|2021-01-25 13:10:00|21814.1|21799.1|21814.1|21799.1|21824.1|21809.1|21799.1|21784.1|213
1611580500000|2021-01-25 13:15:00|21819.1|21804.1|21809.1|21794.1|21839.1|21824.1|21799.1|21784.1|205
1611580800000|2021-01-25 13:20:00|21804.1|21789.1|21774.1|21759.1|21809.1|21794.1|21749.1|21734.1|388
1611581100000|2021-01-25 13:25:00|21779.1|21764.1|21769.1|21754.1|21794.1|21779.1|21769.1|21754.1|198
1611581400000|2021-01-25 13:30:00|21764.1|21749.1|21734.1|21719.1|21784.1|21769.1|21729.1|21714.1|255
1611581700000|2021-01-25 13:35:00|21729.1|21714.1|21744.1|21729.1|21759.1|21744.1|21719.1|21704.1|223
1611582000000|2021-01-25 13:40:00|21739.1|21724.1|21764.1|21749.1|21764.1|21749.1|21724.1|21709.1|165
1611582300000|2021-01-25 13:45:00|21759.1|21744.1|21799.1|21784.1|21799.1|21784.1|21759.1|21744.1|162
1611582600000|2021-01-25 13:50:00|21804.1|21789.1|21824.1|21809.1|21834.1|21819.1|21794.1|21779.1|285
1611582900000|2021-01-25 13:55:00|21819.1|21804.1|21829.1|21814.1|21839.1|21824.1|21814.1|21799.1|87
1611583200000|2021-01-25 14:00:00|21824.1|21809.1|21819.1|21804.1|21834.1|21819.1|21809.1|21794.1|80
1611583500000|2021-01-25 14:05:00|21824.1|21809.1|21859.1|21844.1|21859.1|21844.1|21824.1|21809.1|154
1611583800000|2021-01-25 14:10:00|21864.1|21849.1|21819.1|21804.1|21869.1|21854.1|21819.1|21804.1|235
1611584100000|2021-01-25 14:15:00|21824.1|21809.1|21824.1|21809.1|21829.1|21814.1|21809.1|21794.1|138
1611584400000|2021-01-25 14:20:00|21819.1|21804.1|21794.1|21779.1|21829.1|21814.1|21789.1|21774.1|132
1611584700000|2021-01-25 14:25:00|21799.1|21784.1|21804.1|21789.1|21809.1|21794.1|21789.1|21774.1|120
1611585000000|2021-01-25 14:30:00|21809.1|21794.1|21809.1|21794.1|21839.1|21824.1|21789.1|21774.1|199
1611585300000|2021-01-25 14:35:00|21814.1|21799.1|21814.1|21799.1|21824.1|21809.1|21804.1|21789.1|185
1611585600000|2021-01-25 14:40:00|21809.1|21794.1|21809.1|21794.1|21824.1|21809.1|21799.1|21784.1|162
1611585900000|2021-01-25 14:45:00|21814.1|21799.1|21779.1|21764.1|21824.1|21809.1|21769.1|21754.1|164
1611586200000|2021-01-25 14:50:00|21774.1|21759.1|21754.1|21739.1|21779.1|21764.1|21749.1|21734.1|122
1611586500000|2021-01-25 14:55:00|21759.1|21744.1|21814.1|21799.1|21814.1|21799.1|21759.1|21744.1|238
1611586800000|2021-01-25 15:00:00|21824.1|21809.1|21924.1|21909.1|21924.1|21909.1|21819.1|21804.1|350
1611587100000|2021-01-25 15:05:00|21919.1|21904.1|21884.1|21869.1|21939.1|21924.1|21874.1|21859.1|417
1611587400000|2021-01-25 15:10:00|21882.8|21867.8|21902.8|21887.8|21902.8|21887.8|21882.8|21867.8|158
1611587700000|2021-01-25 15:15:00|21907.8|21892.8|21922.8|21907.8|21927.8|21912.8|21907.8|21892.8|146
1611588000000|2021-01-25 15:20:00|21927.8|21912.8|21932.8|21917.8|21932.8|21917.8|21917.8|21902.8|122
1611588300000|2021-01-25 15:25:00|21942.8|21927.8|21937.8|21922.8|21962.8|21947.8|21912.8|21897.8|463
1611588600000|2021-01-25 15:30:00|21942.8|21927.8|21927.8|21912.8|21947.8|21932.8|21927.8|21912.8|93
1611588900000|2021-01-25 15:35:00|21922.8|21907.8|21912.8|21897.8|21937.8|21922.8|21907.8|21892.8|824
1611589200000|2021-01-25 15:40:00|21907.8|21892.8|21897.8|21882.8|21917.8|21902.8|21897.8|21882.8|113
1611589500000|2021-01-25 15:45:00|21902.8|21887.8|21857.8|21842.8|21902.8|21887.8|21852.8|21837.8|221
1611589800000|2021-01-25 15:50:00|21852.8|21837.8|21837.8|21822.8|21857.8|21842.8|21817.8|21802.8|271
1611590100000|2021-01-25 15:55:00|21842.8|21827.8|21772.8|21757.8|21842.8|21827.8|21772.8|21757.8|198
1611590400000|2021-01-25 16:00:00|21767.8|21752.8|21737.8|21722.8|21787.8|21772.8|21727.8|21712.8|357
1611590700000|2021-01-25 16:05:00|21732.8|21717.8|21677.8|21662.8|21742.8|21727.8|21677.8|21662.8|711
1611591000000|2021-01-25 16:10:00|21682.8|21667.8|21762.8|21747.8|21762.8|21747.8|21677.8|21662.8|548
1611591300000|2021-01-25 16:15:00|21757.8|21742.8|21767.8|21752.8|21772.8|21757.8|21732.8|21717.8|237
1611591600000|2021-01-25 16:20:00|21772.8|21757.8|21777.8|21762.8|21782.8|21767.8|21762.8|21747.8|252
1611591900000|2021-01-25 16:25:00|21772.8|21757.8|21727.8|21712.8|21777.8|21762.8|21717.8|21702.8|538
1611592200000|2021-01-25 16:30:00|21732.8|21717.8|21747.8|21732.8|21752.8|21737.8|21697.8|21682.8|454
1611592500000|2021-01-25 16:35:00|21752.8|21737.8|21752.8|21737.8|21762.8|21747.8|21732.8|21717.8|591
1611592800000|2021-01-25 16:40:00|21742.8|21727.8|21757.8|21742.8|21762.8|21747.8|21737.8|21722.8|78
1611593100000|2021-01-25 16:45:00|21767.8|21752.8|21762.8|21747.8|21767.8|21752.8|21752.8|21737.8|66
1611593400000|2021-01-25 16:50:00|21767.8|21742.8|21757.8|21737.8|21767.8|21747.8|21752.8|21737.8|355
1611593700000|2021-01-25 16:55:00|21762.8|21732.8|21767.8|21747.8|21767.8|21747.8|21752.8|21732.8|80
1611594000000|2021-01-25 17:00:00|21762.8|21742.8|21772.8|21747.8|21772.8|21752.8|21762.8|21742.8|42
1611594300000|2021-01-25 17:05:00|21767.8|21752.8|21772.8|21752.8|21772.8|21752.8|21767.8|21747.8|4
1611594600000|2021-01-25 17:10:00|21777.8|21747.8|21747.8|21727.8|21777.8|21757.8|21747.8|21727.8|41
1611594900000|2021-01-25 17:15:00|21752.8|21732.8|21732.8|21707.8|21762.8|21737.8|21722.8|21702.8|62
1611595200000|2021-01-25 17:20:00|21727.8|21712.8|21717.8|21697.8|21752.8|21732.8|21717.8|21692.8|28
1611595500000|2021-01-25 17:25:00|21712.8|21692.8|21722.8|21697.8|21742.8|21717.8|21712.8|21692.8|18
1611595800000|2021-01-25 17:30:00|21717.8|21702.8|21747.8|21727.8|21752.8|21727.8|21707.8|21682.8|60
1611596100000|2021-01-25 17:35:00|21752.8|21722.8|21747.8|21722.8|21762.8|21742.8|21747.8|21722.8|6
1611596400000|2021-01-25 17:40:00|21752.8|21727.8|21762.8|21737.8|21767.8|21742.8|21747.8|21727.8|48
1611596700000|2021-01-25 17:45:00|21757.8|21742.8|21777.8|21752.8|21777.8|21757.8|21757.8|21737.8|48
1611597000000|2021-01-25 17:50:00|21772.8|21757.8|21782.8|21762.8|21787.8|21767.8|21767.8|21747.8|30
1611597300000|2021-01-25 17:55:00|21787.8|21757.8|21787.8|21762.8|21787.8|21767.8|21777.8|21752.8|20
1611597600000|2021-01-25 18:00:00|21782.8|21767.8|21777.8|21752.8|21792.8|21772.8|21772.8|21752.8|40
1611597900000|2021-01-25 18:05:00|21772.8|21747.8|21767.8|21747.8|21777.8|21752.8|21762.8|21737.8|4
1611598200000|2021-01-25 18:10:00|21772.8|21752.8|21782.8|21762.8|21792.8|21767.8|21767.8|21752.8|7
1611598500000|2021-01-25 18:15:00|21787.8|21757.8|21777.8|21757.8|21787.8|21762.8|21777.8|21752.8|7
1611598800000|2021-01-25 18:20:00|21772.8|21752.8|21787.8|21767.8|21792.8|21772.8|21772.8|21752.8|28
1611599100000|2021-01-25 18:25:00|21792.8|21772.8|21787.8|21767.8|21792.8|21772.8|21782.8|21762.8|16
1611599400000|2021-01-25 18:30:00|21792.8|21772.8|21782.8|21762.8|21792.8|21772.8|21782.8|21762.8|2
1611599700000|2021-01-25 18:35:00|21787.8|21767.8|21792.8|21767.8|21792.8|21772.8|21782.8|21762.8|11
1611600000000|2021-01-25 18:40:00|21787.8|21772.8|21792.8|21767.8|21792.8|21772.8|21787.8|21762.8|1
1611600300000|2021-01-25 18:45:00|21787.8|21772.8|21787.8|21762.8|21787.8|21772.8|21777.8|21757.8|4
1611600600000|2021-01-25 18:50:00|21782.8|21757.8|21767.8|21742.8|21782.8|21762.8|21767.8|21742.8|2
1611600900000|2021-01-25 18:55:00|21772.8|21747.8|21777.8|21752.8|21777.8|21752.8|21767.8|21742.8|10
1611601200000|2021-01-25 19:00:00|21772.8|21757.8|21772.8|21752.8|21777.8|21757.8|21762.8|21737.8|1
1611601500000|2021-01-25 19:05:00|21777.8|21747.8|21772.8|21752.8|21777.8|21757.8|21767.8|21742.8|3
1611601800000|2021-01-25 19:10:00|21767.8|21747.8|21767.8|21742.8|21772.8|21752.8|21757.8|21737.8|26
1611602100000|2021-01-25 19:15:00|21762.8|21747.8|21772.8|21747.8|21772.8|21747.8|21757.8|21737.8|4
1611602400000|2021-01-25 19:20:00|21767.8|21752.8|21777.8|21757.8|21777.8|21757.8|21767.8|21747.8|15
1611602700000|2021-01-25 19:25:00|21772.8|21752.8|21787.8|21772.8|21792.8|21772.8|21772.8|21752.8|40
1611603000000|2021-01-25 19:30:00|||||||||17
1611603300000|2021-01-25 19:35:00|21782.8|21767.8|21787.8|21772.8|21787.8|21772.8|21782.8|21767.8|2
1611603600000|2021-01-25 19:40:00|||||||||1
1611603900000|2021-01-25 19:45:00|||||||||3
1611604200000|2021-01-25 19:50:00|21782.8|21767.8|21787.8|21772.8|21792.8|21777.8|21782.8|21767.8|25
1611604500000|2021-01-25 19:55:00|21792.8|21777.8|21782.8|21767.8|21792.8|21777.8|21782.8|21767.8|5
1611605100000|2021-01-25 20:05:00|21787.8|21772.8|21797.8|21782.8|21797.8|21782.8|21787.8|21772.8|16
1611605400000|2021-01-25 20:10:00|21792.8|21777.8|21782.8|21767.8|21792.8|21777.8|21782.8|21767.8|6
1611605700000|2021-01-25 20:15:00|21777.8|21762.8|21792.8|21777.8|21792.8|21777.8|21777.8|21762.8|14
1611606000000|2021-01-25 20:20:00|||||||||4
1611606300000|2021-01-25 20:25:00|||||||||1
1611606600000|2021-01-25 20:30:00|21797.8|21782.8|21797.8|21782.8|21797.8|21782.8|21797.8|21782.8|8
1611606900000|2021-01-25 20:35:00|21787.8|21772.8|21787.8|21772.8|21787.8|21772.8|21787.8|21772.8|2
1611607200000|2021-01-25 20:40:00|21797.8|21782.8|21797.8|21782.8|21807.8|21792.8|21792.8|21777.8|27
1611607500000|2021-01-25 20:45:00|21792.8|21777.8|21802.8|21787.8|21802.8|21787.8|21792.8|21777.8|21
1611607800000|2021-01-25 20:50:00|21807.8|21792.8|21822.8|21807.8|21822.8|21807.8|21807.8|21792.8|9
1611608100000|2021-01-25 20:55:00|21832.8|21817.8|21857.8|21842.8|21882.8|21867.8|21832.8|21817.8|33
1611608400000|2021-01-25 21:00:00|21875.4|21835.4|21882.5|21842.5|21894.8|21854.8|21875.4|21835.4|0
1611608700000|2021-01-25 21:05:00|21882.3|21842.3|21877.5|21837.5|21884.9|21844.9|21875.1|21835.1|0
1611609000000|2021-01-25 21:10:00|21877.9|21837.9|21878.3|21838.3|21881.2|21841.2|21873.3|21833.3|0
1611609300000|2021-01-25 21:15:00|21878.1|21838.1|21879.7|21839.7|21879.7|21839.7|21875.6|21835.6|0
1611609600000|2021-01-25 21:20:00|21879.1|21839.1|21880.7|21840.7|21880.7|21840.7|21878.1|21838.1|0
1611609900000|2021-01-25 21:25:00|21880.2|21840.2|21879.1|21839.1|21880.7|21840.7|21878.1|21838.1|0
1611610200000|2021-01-25 21:30:00|21878.7|21838.7|21881.8|21841.8|21884.3|21844.3|21872.7|21832.7|0
1611610500000|2021-01-25 21:35:00|21881.6|21841.6|21875.7|21835.7|21881.6|21841.6|21872.7|21832.7|0
1611610800000|2021-01-25 21:40:00|21875.9|21835.9|21873|21833|21876.9|21836.9|21871.8|21831.8|0
1611611100000|2021-01-25 21:45:00|21872.8|21832.8|21870|21830|21874.2|21834.2|21870|21830|0
1611611400000|2021-01-25 21:50:00|21870.3|21830.3|21871.8|21831.8|21871.8|21831.8|21865.1|21825.1|0
1611611700000|2021-01-25 21:55:00|21871.6|21831.6|21869.8|21829.8|21874.2|21834.2|21866.4|21826.4|0
1611612000000|2021-01-25 22:00:00|21869.3|21829.3|21871.9|21831.9|21871.9|21831.9|21868.3|21828.3|0
1611612300000|2021-01-25 22:05:00|21872.4|21832.4|21872.4|21832.4|21872.4|21832.4|21871.4|21831.4|0
1611612600000|2021-01-25 22:10:00|21873.4|21833.4|21873.4|21833.4|21873.4|21833.4|21873.4|21833.4|0
1611612900000|2021-01-25 22:15:00|21872.9|21832.9|21873.3|21833.3|21873.3|21833.3|21869.3|21829.3|0
1611613200000|2021-01-25 22:20:00|21871.3|21831.3|21871.8|21831.8|21873.3|21833.3|21870.8|21830.8|0
1611613500000|2021-01-25 22:25:00|21872.3|21832.3|21868.7|21828.7|21872.3|21832.3|21868.7|21828.7|0
1611613800000|2021-01-25 22:30:00|21869.2|21829.2|21869.2|21829.2|21869.2|21829.2|21868.7|21828.7|0
1611614100000|2021-01-25 22:35:00|21868.7|21828.7|21869.7|21829.7|21870.3|21830.3|21868.7|21828.7|0
1611614400000|2021-01-25 22:40:00|21869.2|21829.2|21870.8|21830.8|21870.8|21830.8|21869.2|21829.2|0
1611614700000|2021-01-25 22:45:00|21870.3|21830.3|21869.7|21829.7|21870.8|21830.8|21867.7|21827.7|0
1611615000000|2021-01-25 22:50:00|21870.3|21830.3|21871.2|21831.2|21872.2|21832.2|21870.2|21830.2|0
1611615300000|2021-01-25 22:55:00|21870.2|21830.2|21869.6|21829.6|21870.7|21830.7|21869.6|21829.6|0
1611615600000|2021-01-25 23:00:00|21868.8|21828.8|21870.9|21830.9|21872.1|21832.1|21854.4|21814.4|0
1611615900000|2021-01-25 23:05:00|21871|21831|21867.2|21827.2|21873.3|21833.3|21865.3|21825.3|0
1611616200000|2021-01-25 23:10:00|21867|21827|21865.9|21825.9|21867.2|21827.2|21864.7|21824.7|0
1611616500000|2021-01-25 23:15:00|21866|21826|21875.1|21835.1|21877.5|21837.5|21865.9|21825.9|0
1611616800000|2021-01-25 23:20:00|21875.3|21835.3|21875.1|21835.1|21876.3|21836.3|21864.7|21824.7|0
1611617100000|2021-01-25 23:25:00|21874.9|21834.9|21869.6|21829.6|21875.1|21835.1|21869.6|21829.6|0
1611617400000|2021-01-25 23:30:00|21869.8|21829.8|21876.3|21836.3|21877.5|21837.5|21869.6|21829.6|0
1611617700000|2021-01-25 23:35:00|21876.5|21836.5|21875.1|21835.1|21877.5|21837.5|21875.1|21835.1|0
1611618000000|2021-01-25 23:40:00|21875.3|21835.3|21867.1|21827.1|21876.3|21836.3|21867.1|21827.1|0
1611618300000|2021-01-25 23:45:00|21866.5|21826.5|21862.2|21822.2|21867.1|21827.1|21862.2|21822.2|0
1611618600000|2021-01-25 23:50:00|21862.3|21822.3|21862.2|21822.2|21867.1|21827.1|21861.6|21821.6|0
1611618900000|2021-01-25 23:55:00|21862|21822|21859.7|21819.7|21864.7|21824.7|21858.5|21818.5|0
1611619200000|2021-01-26 00:00:00|21859.5|21819.5|21857.7|21817.7|21862.6|21822.6|21848.6|21808.6|0
1611619500000|2021-01-26 00:05:00|21857.9|21817.9|21860.2|21820.2|21863.9|21823.9|21856.5|21816.5|0
1611619800000|2021-01-26 00:10:00|21860.1|21820.1|21855.1|21815.1|21863.9|21823.9|21855.1|21815.1|0
1611620100000|2021-01-26 00:15:00|21854.9|21814.9|21837.6|21797.6|21854.9|21814.9|21827.3|21787.3|0
1611620400000|2021-01-26 00:20:00|21837.5|21797.5|21837.7|21797.7|21837.8|21797.8|21826.2|21786.2|0
1611620700000|2021-01-26 00:25:00|21837.6|21797.6|21823.9|21783.9|21837.6|21797.6|21820.6|21780.6|0
1611621000000|2021-01-26 00:30:00|21824.9|21784.9|21812.4|21772.4|21826.9|21786.9|21809.7|21769.7|0
1611621300000|2021-01-26 00:35:00|21811.4|21771.4|21806.7|21766.7|21823.7|21783.7|21804|21764|0
1611621600000|2021-01-26 00:40:00|21805.7|21765.7|21786.2|21746.2|21806.7|21766.7|21786|21746|0
1611621900000|2021-01-26 00:45:00|21786.3|21746.3|21786.7|21746.7|21789.4|21749.4|21780.4|21740.4|0
1611622200000|2021-01-26 00:50:00|21786.9|21746.9|21803.6|21763.6|21803.7|21763.7|21786.7|21746.7|0
1611622500000|2021-01-26 00:55:00|21803.7|21763.7|21791.9|21751.9|21803.7|21763.7|21791.6|21751.6|0
1611622800000|2021-01-26 01:00:00|21793.9|21753.9|21803.4|21763.4|21803.6|21763.6|21792.2|21752.2|0
1611623100000|2021-01-26 01:05:00|21803.7|21763.7|21803.2|21763.2|21809.5|21769.5|21803.2|21763.2|0
1611623400000|2021-01-26 01:10:00|21801.1|21761.1|21781.1|21741.1|21801.1|21761.1|21775.4|21735.4|0
1611623700000|2021-01-26 01:15:00|21781|21741|21770.8|21730.8|21781.3|21741.3|21769.7|21729.7|0
1611624000000|2021-01-26 01:20:00|21770.7|21730.7|21765.1|21725.1|21782.1|21742.1|21765|21725|0
1611624300000|2021-01-26 01:25:00|21764.9|21724.9|21756.7|21716.7|21765.1|21725.1|21756.6|21716.6|0
1611624600000|2021-01-26 01:30:00|21756.8|21716.8|21763.8|21723.8|21768.6|21728.6|21755.6|21715.6|0
1611624900000|2021-01-26 01:35:00|21763.7|21723.7|21776|21736|21776|21736|21763.7|21723.7|0
1611625200000|2021-01-26 01:40:00|21776.2|21736.2|21767.5|21727.5|21776.2|21736.2|21758.7|21718.7|0
1611625500000|2021-01-26 01:45:00|21766.4|21726.4|21765|21725|21766.4|21726.4|21747.9|21707.9|0
1611625800000|2021-01-26 01:50:00|21764.9|21724.9|21771|21731|21777|21737|21764.9|21724.9|0
1611626100000|2021-01-26 01:55:00|21771.1|21731.1|21765.4|21725.4|21776.7|21736.7|21765.2|21725.2|0
1611626400000|2021-01-26 02:00:00|21765.6|21725.6|21768.2|21728.2|21777|21737|21765.3|21725.3|0
1611626700000|2021-01-26 02:05:00|21767.1|21727.1|21759.4|21719.4|21770.9|21730.9|21759|21719|0
1611627000000|2021-01-26 02:10:00|21759.3|21719.3|21764.7|21724.7|21764.7|21724.7|21758.7|21718.7|0
1611627300000|2021-01-26 02:15:00|21764.9|21724.9|21753|21713|21767.9|21727.9|21753|21713|0
1611627600000|2021-01-26 02:20:00|21751|21711|21703.5|21663.5|21751|21711|21697.7|21657.7|0
1611627900000|2021-01-26 02:25:00|21703.2|21663.2|21709.7|21669.7|21709.7|21669.7|21700.4|21660.4|0
1611628200000|2021-01-26 02:30:00|21709.5|21669.5|21697.8|21657.8|21709.5|21669.5|21691.5|21651.5|0
1611628500000|2021-01-26 02:35:00|21697.7|21657.7|21691.8|21651.8|21704.1|21664.1|21691.7|21651.7|0
1611628800000|2021-01-26 02:40:00|21691.7|21651.7|21697.5|21657.5|21697.5|21657.5|21691.5|21651.5|0
1611629100000|2021-01-26 02:45:00|21697.4|21657.4|21698.8|21658.8|21698.8|21658.8|21692|21652|0
1611629400000|2021-01-26 02:50:00|21699|21659|21698.9|21658.9|21704.8|21664.8|21692.8|21652.8|0
1611629700000|2021-01-26 02:55:00|21698.8|21658.8|21692.9|21652.9|21698.9|21658.9|21692.6|21652.6|0
1611630000000|2021-01-26 03:00:00|21692.8|21652.8|21692.3|21652.3|21692.8|21652.8|21686.6|21646.6|0
1611630300000|2021-01-26 03:05:00|21692.2|21652.2|21698.1|21658.1|21698.4|21658.4|21686.5|21646.5|0
1611630600000|2021-01-26 03:10:00|21698.3|21658.3|21704.2|21664.2|21704.4|21664.4|21698.1|21658.1|0
1611630900000|2021-01-26 03:15:00|21704.3|21664.3|21704.3|21664.3|21710.1|21670.1|21698.5|21658.5|0
1611631200000|2021-01-26 03:20:00|21698.8|21658.8|21698.7|21658.7|21701.5|21661.5|21689.7|21649.7|0
1611631500000|2021-01-26 03:25:00|21698.4|21658.4|21704.4|21664.4|21704.5|21664.5|21692.8|21652.8|0
1611631800000|2021-01-26 03:30:00|21704.5|21664.5|21692.7|21652.7|21704.5|21664.5|21692.7|21652.7|0
1611632100000|2021-01-26 03:35:00|21692.8|21652.8|21674.9|21634.9|21698.4|21658.4|21666.3|21626.3|0
1611632400000|2021-01-26 03:40:00|21674.8|21634.8|21680.5|21640.5|21680.6|21640.6|21669.2|21629.2|0
1611632700000|2021-01-26 03:45:00|21680.6|21640.6|21674.9|21634.9|21680.6|21640.6|21672.2|21632.2|0
1611633000000|2021-01-26 03:50:00|21674.8|21634.8|21675.2|21635.2|21680.9|21640.9|21674.8|21634.8|0
1611633300000|2021-01-26 03:55:00|21675.1|21635.1|21680.8|21640.8|21680.9|21640.9|21675|21635|0
1611633600000|2021-01-26 04:00:00|21680.9|21640.9|21686.9|21646.9|21686.9|21646.9|21680.8|21640.8|0
1611633900000|2021-01-26 04:05:00|21686.8|21646.8|21692.2|21652.2|21692.2|21652.2|21686.4|21646.4|0
1611634200000|2021-01-26 04:10:00|21692.1|21652.1|21692.1|21652.1|21692.2|21652.2|21692.1|21652.1|0
1611634500000|2021-01-26 04:15:00|21692.2|21652.2|21685.9|21645.9|21692.2|21652.2|21685.9|21645.9|0
1611634800000|2021-01-26 04:20:00|21686|21646|21685.8|21645.8|21686.4|21646.4|21685.8|21645.8|0
1611635100000|2021-01-26 04:25:00|21685.9|21645.9|21679.8|21639.8|21685.9|21645.9|21679.6|21639.6|0
1611635400000|2021-01-26 04:30:00|21679.6|21639.6|21654.8|21614.8|21679.6|21639.6|21654.5|21614.5|0
1611635700000|2021-01-26 04:35:00|21654.9|21614.9|21582.8|21542.8|21660.8|21620.8|21581.5|21541.5|0
1611636000000|2021-01-26 04:40:00|21584.5|21544.5|21591|21551|21593.8|21553.8|21581.8|21541.8|0
1611636300000|2021-01-26 04:45:00|21592.1|21552.1|21604.8|21564.8|21604.8|21564.8|21587.9|21547.9|0
1611636600000|2021-01-26 04:50:00|21604.9|21564.9|21604.3|21564.3|21607.4|21567.4|21599.1|21559.1|0
1611636900000|2021-01-26 04:55:00|21601.6|21561.6|21600.1|21560.1|21607.5|21567.5|21599.7|21559.7|0
1611637200000|2021-01-26 05:00:00|21600.4|21560.4|21606.3|21566.3|21612.1|21572.1|21600|21560|0
1611637500000|2021-01-26 05:05:00|21606.4|21566.4|21606.5|21566.5|21612.1|21572.1|21606.1|21566.1|0
1611637800000|2021-01-26 05:10:00|21606.7|21566.7|21624.7|21584.7|21624.7|21584.7|21606.7|21566.7|0
1611638100000|2021-01-26 05:15:00|21624.8|21584.8|21618.4|21578.4|21624.8|21584.8|21613|21573|0
1611638400000|2021-01-26 05:20:00|21618.5|21578.5|21613.4|21573.4|21618.5|21578.5|21606.5|21566.5|0
1611638700000|2021-01-26 05:25:00|21613.3|21573.3|21613.9|21573.9|21619.3|21579.3|21613.1|21573.1|0
1611639000000|2021-01-26 05:30:00|21614|21574|21623|21583|21625.8|21585.8|21613.7|21573.7|0
1611639300000|2021-01-26 05:35:00|21622.8|21582.8|21629|21589|21629.3|21589.3|21622.8|21582.8|0
1611639600000|2021-01-26 05:40:00|21629.1|21589.1|21622.8|21582.8|21629.1|21589.1|21622.7|21582.7|0
1611639900000|2021-01-26 05:45:00|21622.9|21582.9|21617.8|21577.8|21623.1|21583.1|21616.7|21576.7|0
1611640200000|2021-01-26 05:50:00|21617.7|21577.7|21618|21578|21618.4|21578.4|21612.5|21572.5|0
1611640500000|2021-01-26 05:55:00|21616.9|21576.9|21615.9|21575.9|21618.7|21578.7|21612.2|21572.2|0
1611640800000|2021-01-26 06:00:00|21615.8|21575.8|21598.4|21558.4|21616.1|21576.1|21597.9|21557.9|0
1611641100000|2021-01-26 06:05:00|21598.3|21558.3|21598.2|21558.2|21598.4|21558.4|21592.1|21552.1|0
1611641400000|2021-01-26 06:10:00|21598.1|21558.1|21598.6|21558.6|21603.9|21563.9|21595.6|21555.6|0
1611641700000|2021-01-26 06:15:00|21598.9|21558.9|21604.6|21564.6|21607.6|21567.6|21598.9|21558.9|0
1611642000000|2021-01-26 06:20:00|21604.7|21564.7|21604.3|21564.3|21605.2|21565.2|21590.9|21550.9|0
1611642300000|2021-01-26 06:25:00|21604.4|21564.4|21598.8|21558.8|21604.4|21564.4|21592.9|21552.9|0
1611642600000|2021-01-26 06:30:00|21598.6|21558.6|21593.5|21553.5|21599.2|21559.2|21590.6|21550.6|0
1611642900000|2021-01-26 06:35:00|21593.4|21553.4|21575.9|21535.9|21593.4|21553.4|21575.8|21535.8|0
1611643200000|2021-01-26 06:40:00|21575.8|21535.8|21570.8|21530.8|21575.8|21535.8|21564.6|21524.6|0
1611643500000|2021-01-26 06:45:00|21574.6|21534.6|21559.8|21519.8|21574.6|21534.6|21553.4|21513.4|0
1611643800000|2021-01-26 06:50:00|21559.7|21519.7|21613.8|21573.8|21613.8|21573.8|21559.7|21519.7|0
1611644100000|2021-01-26 06:55:00|21614.8|21574.8|21619.2|21579.2|21625.1|21585.1|21599.6|21559.6|0
1611644400000|2021-01-26 07:00:00|21620.2|21580.2|21682.8|21667.8|21682.8|21667.8|21607.8|21579.1|107
1611644700000|2021-01-26 07:05:00|21677.8|21662.8|21672.8|21657.8|21677.8|21662.8|21662.8|21647.8|34
1611645000000|2021-01-26 07:10:00|21677.8|21662.8|21687.8|21672.8|21687.8|21672.8|21677.8|21662.8|37
1611645300000|2021-01-26 07:15:00|21677.8|21662.8|21682.8|21667.8|21687.8|21672.8|21677.8|21662.8|31
1611645600000|2021-01-26 07:20:00|21677.8|21662.8|21692.8|21677.8|21692.8|21677.8|21677.8|21662.8|9
1611645900000|2021-01-26 07:25:00|21702.8|21687.8|21707.8|21692.8|21717.8|21702.8|21702.8|21687.8|8
1611646200000|2021-01-26 07:30:00|21702.8|21687.8|21697.8|21682.8|21712.8|21697.8|21697.8|21682.8|11
1611646500000|2021-01-26 07:35:00|21692.8|21677.8|21697.8|21682.8|21697.8|21682.8|21687.8|21672.8|15
1611646800000|2021-01-26 07:40:00|21692.8|21677.8|21707.8|21692.8|21707.8|21692.8|21692.8|21677.8|22
1611647100000|2021-01-26 07:45:00|21702.8|21687.8|21702.8|21687.8|21707.8|21692.8|21702.8|21687.8|27
1611647400000|2021-01-26 07:50:00|21707.8|21692.8|21722.8|21707.8|21727.8|21712.8|21707.8|21692.8|26
1611647700000|2021-01-26 07:55:00|21717.8|21702.8|21722.8|21707.8|21732.8|21717.8|21717.8|21702.8|36
1611648000000|2021-01-26 08:00:00|21727.8|21712.8|21687.8|21672.8|21752.8|21737.8|21667.8|21652.8|542
1611648300000|2021-01-26 08:05:00|21682.8|21667.8|21752.8|21737.8|21772.8|21757.8|21667.8|21652.8|459
1611648600000|2021-01-26 08:10:00|21757.8|21742.8|21777.8|21762.8|21797.8|21782.8|21752.8|21737.8|308
1611648900000|2021-01-26 08:15:00|21782.8|21767.8|21812.8|21797.8|21817.8|21802.8|21772.8|21757.8|550
1611649200000|2021-01-26 08:20:00|21817.8|21802.8|21767.8|21752.8|21822.8|21807.8|21767.8|21752.8|441
1611649500000|2021-01-26 08:25:00|21762.8|21747.8|21757.8|21742.8|21772.8|21757.8|21732.8|21717.8|217
1611649800000|2021-01-26 08:30:00|21762.8|21747.8|21767.8|21752.8|21777.8|21762.8|21752.8|21737.8|155
1611650100000|2021-01-26 08:35:00|21777.8|21762.8|21812.8|21797.8|21817.8|21802.8|21772.8|21757.8|174
1611650400000|2021-01-26 08:40:00|21810.7|21795.7|21820.7|21805.7|21830.7|21815.7|21805.7|21790.7|161
1611650700000|2021-01-26 08:45:00|21825.7|21810.7|21840.7|21825.7|21855.7|21840.7|21825.7|21810.7|213
1611651000000|2021-01-26 08:50:00|21835.7|21820.7|21805.7|21790.7|21845.7|21830.7|21805.7|21790.7|202
1611651300000|2021-01-26 08:55:00|21800.7|21785.7|21810.7|21795.7|21810.7|21795.7|21775.7|21760.7|168
1611651600000|2021-01-26 09:00:00|21815.7|21800.7|21840.7|21825.7|21845.7|21830.7|21810.7|21795.7|240
1611651900000|2021-01-26 09:05:00|21845.7|21830.7|21855.7|21840.7|21865.7|21850.7|21845.7|21830.7|158
1611652200000|2021-01-26 09:10:00|21860.7|21845.7|21875.7|21860.7|21890.7|21875.7|21855.7|21840.7|180
1611652500000|2021-01-26 09:15:00|21880.7|21865.7|21885.7|21870.7|21905.7|21890.7|21880.7|21865.7|237
1611652800000|2021-01-26 09:20:00|21890.7|21875.7|21930.7|21915.7|21935.7|21920.7|21890.7|21875.7|184
1611653100000|2021-01-26 09:25:00|21925.7|21910.7|21925.7|21910.7|21930.7|21915.7|21910.7|21895.7|90
1611653400000|2021-01-26 09:30:00|21930.7|21915.7|21950.7|21935.7|21960.7|21945.7|21930.7|21915.7|235
1611653700000|2021-01-26 09:35:00|21955.7|21940.7|21940.7|21925.7|21975.7|21960.7|21935.7|21920.7|336
1611654000000|2021-01-26 09:40:00|21945.7|21930.7|21965.7|21950.7|21970.7|21955.7|21945.7|21930.7|144
1611654300000|2021-01-26 09:45:00|21970.7|21955.7|21960.7|21945.7|21975.7|21960.7|21955.7|21940.7|145
1611654600000|2021-01-26 09:50:00|21955.7|21940.7|21955.7|21940.7|21965.7|21950.7|21945.7|21930.7|85
1611654900000|2021-01-26 09:55:00|21950.7|21935.7|21945.7|21930.7|21950.7|21935.7|21940.7|21925.7|154
1611655200000|2021-01-26 10:00:00|21940.7|21925.7|21885.7|21870.7|21945.7|21930.7|21885.7|21870.7|340
1611655500000|2021-01-26 10:05:00|21880.7|21865.7|21875.7|21860.7|21900.7|21885.7|21875.7|21860.7|216
1611655800000|2021-01-26 10:10:00|21880.7|21865.7|21900.7|21885.7|21905.7|21890.7|21880.7|21865.7|102
1611656100000|2021-01-26 10:15:00|21905.7|21890.7|21885.7|21870.7|21905.7|21890.7|21885.7|21870.7|62
1611656400000|2021-01-26 10:20:00|21890.7|21875.7|21890.7|21875.7|21895.7|21880.7|21875.7|21860.7|95
1611656700000|2021-01-26 10:25:00|21885.7|21870.7|21895.7|21880.7|21905.7|21890.7|21885.7|21870.7|100
1611657000000|2021-01-26 10:30:00|21900.7|21885.7|21890.7|21875.7|21905.7|21890.7|21890.7|21875.7|43
1611657300000|2021-01-26 10:35:00|21885.7|21870.7|21895.7|21880.7|21895.7|21880.7|21880.7|21865.7|38
1611657600000|2021-01-26 10:40:00|21900.7|21885.7|21880.7|21865.7|21905.7|21890.7|21880.7|21865.7|127
1611657900000|2021-01-26 10:45:00|21885.7|21870.7|21895.7|21880.7|21895.7|21880.7|21870.7|21855.7|67
1611658200000|2021-01-26 10:50:00|21890.7|21875.7|21895.7|21880.7|21895.7|21880.7|21890.7|21875.7|68
1611658500000|2021-01-26 10:55:00|21900.7|21885.7|21905.7|21890.7|21910.7|21895.7|21890.7|21875.7|67
1611658800000|2021-01-26 11:00:00|21900.7|21885.7|21910.7|21895.7|21910.7|21895.7|21885.7|21870.7|84
1611659100000|2021-01-26 11:05:00|21915.7|21900.7|21950.7|21935.7|21950.7|21935.7|21915.7|21900.7|217
1611659400000|2021-01-26 11:10:00|21955.7|21940.7|21940.7|21925.7|21955.7|21940.7|21940.7|21925.7|87
1611659700000|2021-01-26 11:15:00|21935.7|21920.7|21920.7|21905.7|21945.7|21930.7|21915.7|21900.7|88
1611660000000|2021-01-26 11:20:00|21915.7|21900.7|21940.7|21925.7|21940.7|21925.7|21915.7|21900.7|95
1611660300000|2021-01-26 11:25:00|21935.7|21920.7|21935.7|21920.7|21935.7|21920.7|21920.7|21905.7|81
1611660600000|2021-01-26 11:30:00|21930.7|21915.7|21930.7|21915.7|21950.7|21935.7|21925.7|21910.7|75
1611660900000|2021-01-26 11:35:00|21935.7|21920.7|21930.7|21915.7|21940.7|21925.7|21925.7|21910.7|44
1611661200000|2021-01-26 11:40:00|21935.7|21920.7|21955.7|21940.7|21955.7|21940.7|21935.7|21920.7|93
1611661500000|2021-01-26 11:45:00|21950.7|21935.7|21995.7|21980.7|21995.7|21980.7|21950.7|21935.7|139
1611661800000|2021-01-26 11:50:00|21990.7|21975.7|22030.7|22015.7|22030.7|22015.7|21990.7|21975.7|254
1611662100000|2021-01-26 11:55:00|22025.7|22010.7|21995.7|21980.7|22035.7|22020.7|21995.7|21980.7|173
1611662400000|2021-01-26 12:00:00|22000.7|21985.7|21995.7|21980.7|22010.7|21995.7|21995.7|21980.7|151
1611662700000|2021-01-26 12:05:00|22000.7|21985.7|22010.7|21995.7|22025.7|22010.7|22000.7|21985.7|207
1611663000000|2021-01-26 12:10:00|22005.7|21990.7|21980.7|21965.7|22005.7|21990.7|21975.7|21960.7|110
1611663300000|2021-01-26 12:15:00|21985.7|21970.7|21980.7|21965.7|21985.7|21970.7|21970.7|21955.7|104
1611663600000|2021-01-26 12:20:00|21985.7|21970.7|22000.7|21985.7|22000.7|21985.7|21985.7|21970.7|111
1611663900000|2021-01-26 12:25:00|22005.7|21990.7|21995.7|21980.7|22005.7|21990.7|21990.7|21975.7|46
1611664200000|2021-01-26 12:30:00|22000.7|21985.7|22000.7|21985.7|22010.7|21995.7|21990.7|21975.7|125
1611664500000|2021-01-26 12:35:00|22005.7|21990.7|22010.7|21995.7|22035.7|22020.7|22005.7|21990.7|107
1611664800000|2021-01-26 12:40:00|22007.5|21992.5|22012.5|21997.5|22012.5|21997.5|21997.5|21982.5|52
1611665100000|2021-01-26 12:45:00|22007.5|21992.5|21982.5|21967.5|22007.5|21992.5|21982.5|21967.5|48
1611665400000|2021-01-26 12:50:00|21977.5|21962.5|22007.5|21992.5|22017.5|22002.5|21977.5|21962.5|68
1611665700000|2021-01-26 12:55:00|22012.5|21997.5|22007.5|21992.5|22012.5|21997.5|22007.5|21992.5|28
1611666000000|2021-01-26 13:00:00|22012.5|21997.5|22007.5|21992.5|22012.5|21997.5|22002.5|21987.5|46
1611666300000|2021-01-26 13:05:00|22012.5|21997.5|22002.5|21987.5|22017.5|22002.5|22002.5|21987.5|81
1611666600000|2021-01-26 13:10:00|22007.5|21992.5|21987.5|21972.5|22012.5|21997.5|21987.5|21972.5|78
1611666900000|2021-01-26 13:15:00|21992.5|21977.5|21987.5|21972.5|21992.5|21977.5|21982.5|21967.5|103
1611667200000|2021-01-26 13:20:00|21997.5|21982.5|22007.5|21992.5|22007.5|21992.5|21992.5|21977.5|73
1611667500000|2021-01-26 13:25:00|22002.5|21987.5|21977.5|21962.5|22007.5|21992.5|21972.5|21957.5|125
1611667800000|2021-01-26 13:30:00|21972.5|21957.5|21967.5|21952.5|21977.5|21962.5|21952.5|21937.5|98
1611668100000|2021-01-26 13:35:00|21972.5|21957.5|21967.5|21952.5|21977.5|21962.5|21957.5|21942.5|73
1611668400000|2021-01-26 13:40:00|21972.5|21957.5|21972.5|21957.5|21977.5|21962.5|21967.5|21952.5|39
1611668700000|2021-01-26 13:45:00|21977.5|21962.5|21987.5|21972.5|21987.5|21972.5|21977.5|21962.5|53
1611669000000|2021-01-26 13:50:00|21982.5|21967.5|21997.5|21982.5|21997.5|21982.5|21982.5|21967.5|52
1611669300000|2021-01-26 13:55:00|21992.5|21977.5|21992.5|21977.5|21997.5|21982.5|21982.5|21967.5|76
1611669600000|2021-01-26 14:00:00|21997.5|21982.5|22002.5|21987.5|22017.5|22002.5|21997.5|21982.5|116
1611669900000|2021-01-26 14:05:00|21997.5|21982.5|21987.5|21972.5|22017.5|22002.5|21987.5|21972.5|109
1611670200000|2021-01-26 14:10:00|21992.5|21977.5|21982.5|21967.5|21997.5|21982.5|21977.5|21962.5|100
1611670500000|2021-01-26 14:15:00|21977.5|21962.5|21977.5|21962.5|21982.5|21967.5|21972.5|21957.5|26
1611670800000|2021-01-26 14:20:00|21972.5|21957.5|21972.5|21957.5|21972.5|21957.5|21967.5|21952.5|59
1611671100000|2021-01-26 14:25:00|21977.5|21962.5|21962.5|21947.5|21982.5|21967.5|21962.5|21947.5|85
1611671400000|2021-01-26 14:30:00|21967.5|21952.5|21952.5|21937.5|21987.5|21972.5|21947.5|21932.5|199
1611671700000|2021-01-26 14:35:00|21947.5|21932.5|21942.5|21927.5|21957.5|21942.5|21937.5|21922.5|114
1611672000000|2021-01-26 14:40:00|21937.5|21922.5|21937.5|21922.5|21952.5|21937.5|21932.5|21917.5|121
1611672300000|2021-01-26 14:45:00|21932.5|21917.5|21957.5|21942.5|21972.5|21957.5|21932.5|21917.5|136
1611672600000|2021-01-26 14:50:00|21952.5|21937.5|21937.5|21922.5|21952.5|21937.5|21927.5|21912.5|121
1611672900000|2021-01-26 14:55:00|21942.5|21927.5|21947.5|21932.5|21957.5|21942.5|21942.5|21927.5|82
1611673200000|2021-01-26 15:00:00|21942.5|21927.5|21962.5|21947.5|21982.5|21967.5|21942.5|21927.5|125
1611673500000|2021-01-26 15:05:00|21957.5|21942.5|22037.5|22022.5|22042.5|22027.5|21952.5|21937.5|502
1611673800000|2021-01-26 15:10:00|22034.5|22019.5|21994.5|21979.5|22039.5|22024.5|21979.5|21964.5|345
1611674100000|2021-01-26 15:15:00|21989.5|21974.5|22009.5|21994.5|22034.5|22019.5|21989.5|21974.5|259
1611674400000|2021-01-26 15:20:00|22004.5|21989.5|22014.5|21999.5|22029.5|22014.5|21989.5|21974.5|173
1611674700000|2021-01-26 15:25:00|22009.5|21994.5|22049.5|22034.5|22049.5|22034.5|22009.5|21994.5|181
1611675000000|2021-01-26 15:30:00|22044.5|22029.5|22024.5|22009.5|22044.5|22029.5|22024.5|22009.5|205
1611675300000|2021-01-26 15:35:00|22029.5|22014.5|22029.5|22014.5|22039.5|22024.5|22014.5|21999.5|178
1611675600000|2021-01-26 15:40:00|22034.5|22019.5|22034.5|22019.5|22044.5|22029.5|22019.5|22004.5|141
1611675900000|2021-01-26 15:45:00|22039.5|22024.5|22029.5|22014.5|22059.5|22044.5|22029.5|22014.5|142
1611676200000|2021-01-26 15:50:00|22024.5|22009.5|22019.5|22004.5|22034.5|22019.5|22009.5|21994.5|177
1611676500000|2021-01-26 15:55:00|22024.5|22009.5|22009.5|21994.5|22024.5|22009.5|22004.5|21989.5|102
1611676800000|2021-01-26 16:00:00|22014.5|21999.5|22009.5|21994.5|22024.5|22009.5|21999.5|21984.5|138
1611677100000|2021-01-26 16:05:00|22014.5|21999.5|21994.5|21979.5|22014.5|21999.5|21984.5|21969.5|198
1611677400000|2021-01-26 16:10:00|21999.5|21984.5|21999.5|21984.5|22004.5|21989.5|21989.5|21974.5|141
1611677700000|2021-01-26 16:15:00|22004.5|21989.5|21999.5|21984.5|22019.5|22004.5|21994.5|21979.5|166
1611678000000|2021-01-26 16:20:00|21994.5|21979.5|22009.5|21994.5|22014.5|21999.5|21989.5|21974.5|297
1611678300000|2021-01-26 16:25:00|22004.5|21989.5|22024.5|22009.5|22034.5|22019.5|22004.5|21989.5|557
1611678600000|2021-01-26 16:30:00|22029.5|22014.5|21994.5|21979.5|22029.5|22014.5|21994.5|21979.5|692
1611678900000|2021-01-26 16:35:00|22004.5|21989.5|22009.5|21994.5|22009.5|21994.5|21979.5|21964.5|243
1611679200000|2021-01-26 16:40:00|22014.5|21999.5|21989.5|21974.5|22014.5|21999.5|21989.5|21974.5|395
1611679500000|2021-01-26 16:45:00|21994.5|21979.5|21974.5|21959.5|21999.5|21984.5|21974.5|21959.5|51
1611679800000|2021-01-26 16:50:00|21979.5|21954.5|21979.5|21954.5|21989.5|21969.5|21974.5|21954.5|38
1611680100000|2021-01-26 16:55:00|21974.5|21949.5|21999.5|21974.5|21999.5|21974.5|21969.5|21944.5|70
1611680400000|2021-01-26 17:00:00|21994.5|21969.5|21994.5|21974.5|22004.5|21984.5|21989.5|21969.5|35
1611680700000|2021-01-26 17:05:00|21999.5|21979.5|21999.5|21974.5|22009.5|21989.5|21994.5|21974.5|5
1611681000000|2021-01-26 17:10:00|21994.5|21979.5|21999.5|21974.5|22004.5|21979.5|21994.5|21974.5|4
1611681300000|2021-01-26 17:15:00|21994.5|21979.5|22004.5|21979.5|22009.5|21989.5|21994.5|21974.5|16
1611681600000|2021-01-26 17:20:00|21999.5|21984.5|22009.5|21989.5|22014.5|21994.5|21999.5|21984.5|7
1611681900000|2021-01-26 17:25:00|22014.5|21994.5|22034.5|22009.5|22034.5|22014.5|22014.5|21994.5|23
1611682200000|2021-01-26 17:30:00|22029.5|22014.5|22044.5|22019.5|22044.5|22019.5|22029.5|22009.5|14
1611682500000|2021-01-26 17:35:00|22039.5|22014.5|22034.5|22014.5|22039.5|22014.5|22034.5|22009.5|12
1611682800000|2021-01-26 17:40:00|22029.5|22009.5|22024.5|21999.5|22034.5|22009.5|22019.5|21994.5|28
1611683100000|2021-01-26 17:45:00|22019.5|22004.5|22024.5|22004.5|22024.5|22004.5|22014.5|21994.5|12
1611683400000|2021-01-26 17:50:00|22029.5|22009.5|22044.5|22019.5|22044.5|22024.5|22029.5|22009.5|32
1611683700000|2021-01-26 17:55:00|22039.5|22024.5|22034.5|22014.5|22044.5|22024.5|22029.5|22009.5|34
1611684000000|2021-01-26 18:00:00|22029.5|22009.5|22034.5|22009.5|22034.5|22009.5|22019.5|21999.5|25
1611684300000|2021-01-26 18:05:00|22029.5|22004.5|22039.5|22014.5|22039.5|22014.5|22029.5|22004.5|2
1611684600000|2021-01-26 18:10:00|22044.5|22019.5|22054.5|22034.5|22059.5|22034.5|22044.5|22019.5|16
1611684900000|2021-01-26 18:15:00|22059.5|22039.5|22054.5|22034.5|22064.5|22044.5|22054.5|22034.5|29
1611685200000|2021-01-26 18:20:00|22059.5|22029.5|22054.5|22029.5|22059.5|22029.5|22049.5|22029.5|6
1611685500000|2021-01-26 18:25:00|22059.5|22034.5|22059.5|22034.5|22064.5|22044.5|22054.5|22034.5|24
1611685800000|2021-01-26 18:30:00|22054.5|22039.5|22064.5|22039.5|22064.5|22039.5|22054.5|22039.5|9
1611686100000|2021-01-26 18:35:00|22059.5|22034.5|22059.5|22039.5|22064.5|22039.5|22054.5|22034.5|6
1611686400000|2021-01-26 18:40:00|22064.5|22044.5|22069.5|22049.5|22069.5|22049.5|22059.5|22044.5|10
1611686700000|2021-01-26 18:45:00|22064.5|22044.5|22069.5|22049.5|22069.5|22049.5|22064.5|22044.5|8
1611687000000|2021-01-26 18:50:00|22064.5|22044.5|22069.5|22044.5|22069.5|22044.5|22064.5|22044.5|19
1611687300000|2021-01-26 18:55:00|22064.5|22049.5|22069.5|22044.5|22069.5|22049.5|22064.5|22044.5|6
1611687600000|2021-01-26 19:00:00|22064.5|22039.5|22069.5|22049.5|22069.5|22049.5|22059.5|22039.5|23
1611687900000|2021-01-26 19:05:00|22074.5|22054.5|22074.5|22054.5|22079.5|22054.5|22074.5|22054.5|30
1611688200000|2021-01-26 19:10:00|22079.5|22059.5|22079.5|22059.5|22079.5|22059.5|22074.5|22054.5|6
1611688500000|2021-01-26 19:15:00|22074.5|22054.5|22074.5|22054.5|22079.5|22054.5|22074.5|22054.5|3
1611688800000|2021-01-26 19:20:00|22079.5|22059.5|22079.5|22059.5|22079.5|22059.5|22074.5|22059.5|30
1611689100000|2021-01-26 19:25:00|22074.5|22054.5|22064.5|22049.5|22074.5|22054.5|22059.5|22039.5|28
1611689400000|2021-01-26 19:30:00|22074.5|22059.5|22064.5|22049.5|22074.5|22059.5|22064.5|22049.5|5
1611689700000|2021-01-26 19:35:00|22059.5|22044.5|22059.5|22044.5|22059.5|22044.5|22059.5|22044.5|5
1611690000000|2021-01-26 19:40:00|22054.5|22039.5|22059.5|22044.5|22059.5|22044.5|22054.5|22039.5|8
1611690300000|2021-01-26 19:45:00|22054.5|22039.5|22044.5|22029.5|22054.5|22039.5|22044.5|22029.5|30
1611690600000|2021-01-26 19:50:00|22049.5|22034.5|22049.5|22034.5|22049.5|22034.5|22044.5|22029.5|16
1611690900000|2021-01-26 19:55:00|22054.5|22039.5|22059.5|22044.5|22059.5|22044.5|22054.5|22039.5|10
1611691200000|2021-01-26 20:00:00|22054.5|22039.5|22059.5|22044.5|22059.5|22044.5|22049.5|22034.5|25
1611691500000|2021-01-26 20:05:00|22064.5|22049.5|22069.5|22054.5|22074.5|22059.5|22064.5|22049.5|8
1611691800000|2021-01-26 20:10:00|||||||||5
1611692100000|2021-01-26 20:15:00|||||||||16
1611692400000|2021-01-26 20:20:00|22064.5|22049.5|22064.5|22049.5|22064.5|22049.5|22064.5|22049.5|7
1611692700000|2021-01-26 20:25:00|22069.5|22054.5|22069.5|22054.5|22069.5|22054.5|22069.5|22054.5|21
1611693000000|2021-01-26 20:30:00|22064.5|22049.5|22069.5|22054.5|22069.5|22054.5|22059.5|22044.5|57
1611693300000|2021-01-26 20:35:00|22064.5|22049.5|22054.5|22039.5|22064.5|22049.5|22049.5|22034.5|88
1611693600000|2021-01-26 20:40:00|22049.5|22034.5|22049.5|22034.5|22059.5|22044.5|22044.5|22029.5|23
1611693900000|2021-01-26 20:45:00|22044.5|22029.5|22039.5|22024.5|22049.5|22034.5|22039.5|22024.5|22
1611694200000|2021-01-26 20:50:00|22049.5|22034.5|22039.5|22024.5|22049.5|22034.5|22034.5|22019.5|17
1611694500000|2021-01-26 20:55:00|22034.5|22019.5|22039.5|22024.5|22039.5|22024.5|22024.5|22009.5|22
1611694800000|2021-01-26 21:00:00|22048|22008|22083.6|22043.6|22083.6|22043.6|22041.6|22001.6|0
1611695100000|2021-01-26 21:05:00|22083.4|22043.4|22102|22062|22109.4|22069.4|22079.9|22039.9|0
1611695400000|2021-01-26 21:10:00|22101.8|22061.8|22091.3|22051.3|22105.7|22065.7|22088.9|22048.9|0
1611695700000|2021-01-26 21:15:00|22092.3|22052.3|22097.4|22057.4|22098.4|22058.4|22091.3|22051.3|0
1611696000000|2021-01-26 21:20:00|22096.4|22056.4|22096.4|22056.4|22097.4|22057.4|22093.8|22053.8|0
1611696300000|2021-01-26 21:25:00|22096.9|22056.9|22095.9|22055.9|22096.9|22056.9|22095.9|22055.9|0
1611696600000|2021-01-26 21:30:00|22095|22055|22073.4|22033.4|22096.3|22056.3|22069.2|22029.2|0
1611696900000|2021-01-26 21:35:00|22073.2|22033.2|22074.7|22034.7|22077.1|22037.1|22066.8|22026.8|0
1611697200000|2021-01-26 21:40:00|22074.9|22034.9|22066.8|22026.8|22077.1|22037.1|22065.5|22025.5|0
1611697500000|2021-01-26 21:45:00|22066.6|22026.6|22061.8|22021.8|22066.8|22026.8|22055.2|22015.2|0
1611697800000|2021-01-26 21:50:00|22062.1|22022.1|22065.5|22025.5|22065.5|22025.5|22055.2|22015.2|0
1611698100000|2021-01-26 21:55:00|22065.3|22025.3|22054.9|22014.9|22065.5|22025.5|22052.7|22012.7|0
1611698400000|2021-01-26 22:00:00|22056.5|22016.5|22055.7|22015.7|22059|22019|22055.2|22015.2|0
1611698700000|2021-01-26 22:05:00|22055.2|22015.2|22051.1|22011.1|22055.7|22015.7|22050.6|22010.6|0
1611699000000|2021-01-26 22:10:00|22050.6|22010.6|22049.5|22009.5|22051.1|22011.1|22049.5|22009.5|0
1611699300000|2021-01-26 22:15:00|22048|22008|22049|22009|22050.1|22010.1|22046.5|22006.5|0
1611699600000|2021-01-26 22:20:00|22050.1|22010.1|22049.5|22009.5|22050.1|22010.1|22049|22009|0
1611699900000|2021-01-26 22:25:00|22049|22009|22050.1|22010.1|22050.6|22010.6|22049|22009|0
1611700200000|2021-01-26 22:30:00|22050.6|22010.6|22050.1|22010.1|22050.6|22010.6|22050.1|22010.1|0
1611701100000|2021-01-26 22:45:00|22049.5|22009.5|22048|22008|22049.5|22009.5|22047|22007|0
1611701400000|2021-01-26 22:50:00|22048.5|22008.5|22047|22007|22048.5|22008.5|22047|22007|0
1611701700000|2021-01-26 22:55:00|22048|22008|22048|22008|22050.1|22010.1|22047.5|22007.5|0
1611702000000|2021-01-26 23:00:00|22049|22009|22073|22033|22075.5|22035.5|22049|22009|0
1611702300000|2021-01-26 23:05:00|22072.9|22032.9|22061.4|22021.4|22073|22033|22061.4|22021.4|0
1611702600000|2021-01-26 23:10:00|22061.6|22021.6|22070.1|22030.1|22071.8|22031.8|22061.4|22021.4|0
1611702900000|2021-01-26 23:15:00|22070.2|22030.2|22070.1|22030.1|22072.4|22032.4|22068.8|22028.8|0
1611703200000|2021-01-26 23:20:00|22070.3|22030.3|22084.7|22044.7|22085.9|22045.9|22070.3|22030.3|0
1611703500000|2021-01-26 23:25:00|22084.4|22044.4|22073|22033|22084.4|22044.4|22070.7|22030.7|0
1611703800000|2021-01-26 23:30:00|22073.4|22033.4|22068.2|22028.2|22075.5|22035.5|22062.7|22022.7|0
1611704100000|2021-01-26 23:35:00|22068.3|22028.3|22054.8|22014.8|22068.8|22028.8|22051.7|22011.7|0
1611704400000|2021-01-26 23:40:00|22054.5|22014.5|22059|22019|22059.6|22019.6|22043.1|22003.1|0
1611704700000|2021-01-26 23:45:00|22058.7|22018.7|22056|22016|22061.4|22021.4|22053.5|22013.5|0
1611705000000|2021-01-26 23:50:00|22055.9|22015.9|22056|22016|22057.2|22017.2|22053.5|22013.5|0
1611705300000|2021-01-26 23:55:00|22055.9|22015.9|22083.8|22043.8|22083.8|22043.8|22054.8|22014.8|0
1611705600000|2021-01-27 00:00:00|22084|22044|22076.7|22036.7|22087.4|22047.4|22069.3|22029.3|0
1611705900000|2021-01-27 00:05:00|22076.8|22036.8|22065.1|22025.1|22079.7|22039.7|22063.8|22023.8|0
1611706200000|2021-01-27 00:10:00|22065.2|22025.2|22068.1|22028.1|22069.3|22029.3|22063.8|22023.8|0
1611706500000|2021-01-27 00:15:00|22067.8|22027.8|22060.2|22020.2|22069.3|22029.3|22045.5|22005.5|0
1611706800000|2021-01-27 00:20:00|22060.1|22020.1|22051.8|22011.8|22060.2|22020.2|22051.6|22011.6|0
1611707100000|2021-01-27 00:25:00|22051.9|22011.9|22069.1|22029.1|22074.8|22034.8|22051.9|22011.9|0
1611707400000|2021-01-27 00:30:00|22069.2|22029.2|22069.2|22029.2|22069.5|22029.5|22063.4|22023.4|0
1611707700000|2021-01-27 00:35:00|22069.4|22029.4|22069|22029|22074.7|22034.7|22068.8|22028.8|0
1611708000000|2021-01-27 00:40:00|22068.8|22028.8|22057.1|22017.1|22069.1|22029.1|22057.1|22017.1|0
1611708300000|2021-01-27 00:45:00|22055|22015|22051.6|22011.6|22057.2|22017.2|22046.2|22006.2|0
1611708600000|2021-01-27 00:50:00|22051.5|22011.5|22051.6|22011.6|22051.7|22011.7|22040|22000|0
1611708900000|2021-01-27 00:55:00|22051.5|22011.5|22057.6|22017.6|22057.6|22017.6|22046.3|22006.3|0
1611709200000|2021-01-27 01:00:00|22057.5|22017.5|22051.6|22011.6|22057.5|22017.5|22051.5|22011.5|0
1611709500000|2021-01-27 01:05:00|22051.5|22011.5|22051.2|22011.2|22057.5|22017.5|22051.1|22011.1|0
1611709800000|2021-01-27 01:10:00|22051.1|22011.1|22051.5|22011.5|22051.5|22011.5|22033.6|21993.6|0
1611710100000|2021-01-27 01:15:00|22051.3|22011.3|22040|22000|22051.5|22011.5|22033.9|21993.9|0
1611710400000|2021-01-27 01:20:00|22039.9|21999.9|22040.2|22000.2|22045.9|22005.9|22037|21997|0
1611710700000|2021-01-27 01:25:00|22040.1|22000.1|22052.2|22012.2|22057.8|22017.8|22040|22000|0
1611711000000|2021-01-27 01:30:00|22052.3|22012.3|22058.4|22018.4|22064.4|22024.4|22046.5|22006.5|0
1611711300000|2021-01-27 01:35:00|22058.3|22018.3|22046|22006|22058.4|22018.4|22040.1|22000.1|0
1611711600000|2021-01-27 01:40:00|22046.2|22006.2|22040.2|22000.2|22054.6|22014.6|22040.2|22000.2|0
1611711900000|2021-01-27 01:45:00|22040.3|22000.3|22022.4|21982.4|22045.7|22005.7|22016.8|21976.8|0
1611712200000|2021-01-27 01:50:00|22022.3|21982.3|22010.5|21970.5|22022.6|21982.6|21998.7|21958.7|0
1611712500000|2021-01-27 01:55:00|22010.7|21970.7|22010.7|21970.7|22022|21982|22010.5|21970.5|0
1611712800000|2021-01-27 02:00:00|22010.5|21970.5|21986.6|21946.6|22010.7|21970.7|21986.5|21946.5|0
1611713100000|2021-01-27 02:05:00|21986.8|21946.8|21987.1|21947.1|21998.4|21958.4|21981.5|21941.5|0
1611713400000|2021-01-27 02:10:00|21987.2|21947.2|21980.9|21940.9|21992.8|21952.8|21980.9|21940.9|0
1611713700000|2021-01-27 02:15:00|21981.1|21941.1|21992.9|21952.9|21998.5|21958.5|21980.9|21940.9|0
1611714000000|2021-01-27 02:20:00|21992.8|21952.8|21992.4|21952.4|21997.7|21957.7|21986.5|21946.5|0
1611714300000|2021-01-27 02:25:00|21992.3|21952.3|22009.3|21969.3|22009.4|21969.4|21992.1|21952.1|0
1611714600000|2021-01-27 02:30:00|22009.4|21969.4|22020.2|21980.2|22020.4|21980.4|22008.6|21968.6|0
1611714900000|2021-01-27 02:35:00|22020.1|21980.1|22014.5|21974.5|22020.2|21980.2|22008.8|21968.8|0
1611715200000|2021-01-27 02:40:00|22014.6|21974.6|22008.6|21968.6|22020.1|21980.1|22008.6|21968.6|0
1611715500000|2021-01-27 02:45:00|22008.5|21968.5|22008.8|21968.8|22014.2|21974.2|22002.6|21962.6|0
1611715800000|2021-01-27 02:50:00|22008.9|21968.9|22003.5|21963.5|22014.5|21974.5|22003.3|21963.3|0
1611716100000|2021-01-27 02:55:00|22003.3|21963.3|22003|21963|22009.3|21969.3|22002.9|21962.9|0
1611716400000|2021-01-27 03:00:00|22002.9|21962.9|22002.6|21962.6|22003|21963|21991|21951|0
1611716700000|2021-01-27 03:05:00|22002.8|21962.8|21991.2|21951.2|22008.5|21968.5|21985.7|21945.7|0
1611717000000|2021-01-27 03:10:00|21991.3|21951.3|21996.9|21956.9|21997.2|21957.2|21985.7|21945.7|0
1611717300000|2021-01-27 03:15:00|21995.9|21955.9|22003.3|21963.3|22009.2|21969.2|21991.5|21951.5|0
1611717600000|2021-01-27 03:20:00|22003.2|21963.2|22000.2|21960.2|22008.9|21968.9|22000.2|21960.2|0
1611717900000|2021-01-27 03:25:00|21999.2|21959.2|22014.4|21974.4|22014.5|21974.5|21997.5|21957.5|0
1611718200000|2021-01-27 03:30:00|22014.2|21974.2|22014.6|21974.6|22019.7|21979.7|22008.5|21968.5|0
1611718500000|2021-01-27 03:35:00|22014.7|21974.7|22020.4|21980.4|22026.1|21986.1|22014.6|21974.6|0
1611718800000|2021-01-27 03:40:00|22020.5|21980.5|22020.4|21980.4|22020.5|21980.5|22014.8|21974.8|0
1611719100000|2021-01-27 03:45:00|22020.2|21980.2|22020.5|21980.5|22020.5|21980.5|22014.8|21974.8|0
1611719400000|2021-01-27 03:50:00|22020.4|21980.4|22020.2|21980.2|22026|21986|22020.1|21980.1|0
1611719700000|2021-01-27 03:55:00|22020.1|21980.1|22019.8|21979.8|22020.2|21980.2|22014.5|21974.5|0
1611720000000|2021-01-27 04:00:00|22019.9|21979.9|22025.8|21985.8|22026|21986|22019.8|21979.8|0
1611720300000|2021-01-27 04:05:00|22025.9|21985.9|22025.8|21985.8|22026|21986|22025.7|21985.7|0
1611720600000|2021-01-27 04:10:00|22025.7|21985.7|22025.8|21985.8|22026|21986|22025.7|21985.7|0
1611720900000|2021-01-27 04:15:00|22025.9|21985.9|22013.8|21973.8|22026|21986|22013.8|21973.8|0
1611721200000|2021-01-27 04:20:00|22013.6|21973.6|22002.3|21962.3|22013.6|21973.6|22002.2|21962.2|0
1611721500000|2021-01-27 04:25:00|22002.5|21962.5|22002.5|21962.5|22008.2|21968.2|22002.2|21962.2|0
1611721800000|2021-01-27 04:30:00|22002.3|21962.3|21997.3|21957.3|22003.6|21963.6|21996.7|21956.7|0
1611722100000|2021-01-27 04:35:00|21997.5|21957.5|21997.5|21957.5|21997.8|21957.8|21997.5|21957.5|0
1611722400000|2021-01-27 04:40:00|21996.5|21956.5|22003.4|21963.4|22008.8|21968.8|21991.9|21951.9|0
1611722700000|2021-01-27 04:45:00|22003.2|21963.2|22003.5|21963.5|22008.9|21968.9|21997.8|21957.8|0
1611723000000|2021-01-27 04:50:00|22003.4|21963.4|21996.8|21956.8|22003.5|21963.5|21991.2|21951.2|0
1611723300000|2021-01-27 04:55:00|21996.9|21956.9|22003.1|21963.1|22008.9|21968.9|21996.9|21956.9|0
1611723600000|2021-01-27 05:00:00|22002.9|21962.9|22008.7|21968.7|22008.7|21968.7|22002.6|21962.6|0
1611723900000|2021-01-27 05:05:00|22008.8|21968.8|22014.5|21974.5|22020.1|21980.1|22008.8|21968.8|0
1611724200000|2021-01-27 05:10:00|22014.7|21974.7|22020.1|21980.1|22020.7|21980.7|22014.6|21974.6|0
1611724500000|2021-01-27 05:15:00|22020|21980|22008.7|21968.7|22020|21980|22003.1|21963.1|0
1611724800000|2021-01-27 05:20:00|22008.8|21968.8|22009.3|21969.3|22014.6|21974.6|22006.3|21966.3|0
1611725100000|2021-01-27 05:25:00|22009.2|21969.2|22014.9|21974.9|22015.1|21975.1|22009.2|21969.2|0
1611725400000|2021-01-27 05:30:00|22012.8|21972.8|22009.5|21969.5|22015|21975|22009|21969|0
1611725700000|2021-01-27 05:35:00|22009.4|21969.4|22009.5|21969.5|22015|21975|21997.9|21957.9|0
1611726000000|2021-01-27 05:40:00|22009.6|21969.6|22021.5|21981.5|22021.5|21981.5|22004|21964|0
1611726300000|2021-01-27 05:45:00|22021.4|21981.4|22021.8|21981.8|22021.9|21981.9|22010.5|21970.5|0
1611726600000|2021-01-27 05:50:00|22022.8|21982.8|22022.6|21982.6|22028.2|21988.2|22016.9|21976.9|0
1611726900000|2021-01-27 05:55:00|22022.5|21982.5|22028.1|21988.1|22028.2|21988.2|22022.2|21982.2|0
1611727200000|2021-01-27 06:00:00|22028.2|21988.2|22016.7|21976.7|22034.1|21994.1|22016.6|21976.6|0
1611727500000|2021-01-27 06:05:00|22016.8|21976.8|22005.3|21965.3|22016.9|21976.9|22004.9|21964.9|0
1611727800000|2021-01-27 06:10:00|22006.3|21966.3|22005.2|21965.2|22011|21971|21999|21959|0
1611728100000|2021-01-27 06:15:00|22005.4|21965.4|22005.7|21965.7|22006.2|21966.2|22000.1|21960.1|0
1611728400000|2021-01-27 06:20:00|22003.7|21963.7|21999.9|21959.9|22003.7|21963.7|21999.6|21959.6|0
1611728700000|2021-01-27 06:25:00|22000|21960|21999.6|21959.6|22005.4|21965.4|21999.6|21959.6|0
1611729000000|2021-01-27 06:30:00|21999.4|21959.4|22005.4|21965.4|22005.6|21965.6|21999.4|21959.4|0
1611729300000|2021-01-27 06:35:00|22004.3|21964.3|22022.9|21982.9|22022.9|21982.9|21999.7|21959.7|0
1611729600000|2021-01-27 06:40:00|22022.8|21982.8|22006.6|21966.6|22022.8|21982.8|22006.2|21966.2|0
1611729900000|2021-01-27 06:45:00|22006.4|21966.4|22000.7|21960.7|22006.6|21966.6|22000.1|21960.1|0
1611730200000|2021-01-27 06:50:00|22000.8|21960.8|22018|21978|22018|21978|22000.8|21960.8|0
1611730500000|2021-01-27 06:55:00|22018.2|21978.2|22025.9|21985.9|22030.2|21990.2|22018.2|21978.2|0
1611730800000|2021-01-27 07:00:00|22024.2|21984.2|22009.5|21994.5|22029.6|21994.5|21994.5|21978.3|33
1611731100000|2021-01-27 07:05:00|22004.5|21989.5|21994.5|21979.5|22004.5|21989.5|21984.5|21969.5|24
1611731400000|2021-01-27 07:10:00|21989.5|21974.5|21994.5|21979.5|21994.5|21979.5|21989.5|21974.5|10
1611731700000|2021-01-27 07:15:00|21989.5|21974.5|21999.5|21984.5|21999.5|21984.5|21989.5|21974.5|5
1611732000000|2021-01-27 07:20:00|22004.5|21989.5|22009.5|21994.5|22009.5|21994.5|22004.5|21989.5|5
1611732300000|2021-01-27 07:25:00|21999.5|21984.5|21999.5|21984.5|21999.5|21984.5|21999.5|21984.5|1
1611732600000|2021-01-27 07:30:00|21994.5|21979.5|21974.5|21959.5|21994.5|21979.5|21969.5|21954.5|19
1611732900000|2021-01-27 07:35:00|21969.5|21954.5|21979.5|21964.5|21979.5|21964.5|21969.5|21954.5|8
1611733200000|2021-01-27 07:40:00|21974.5|21959.5|21979.5|21964.5|21979.5|21964.5|21974.5|21959.5|7
1611733500000|2021-01-27 07:45:00|21984.5|21969.5|21974.5|21959.5|21984.5|21969.5|21969.5|21954.5|14
1611733800000|2021-01-27 07:50:00|21969.5|21954.5|21969.5|21954.5|21974.5|21959.5|21959.5|21944.5|31
1611734100000|2021-01-27 07:55:00|21964.5|21949.5|21984.5|21969.5|21984.5|21969.5|21964.5|21949.5|25
1611734400000|2021-01-27 08:00:00|21989.5|21974.5|21844.5|21829.5|21989.5|21974.5|21834.5|21819.5|929
1611734700000|2021-01-27 08:05:00|21839.5|21824.5|21919.5|21904.5|21924.5|21909.5|21804.5|21789.5|534
1611735000000|2021-01-27 08:10:00|21924.5|21909.5|21984.5|21969.5|21984.5|21969.5|21904.5|21889.5|369
1611735300000|2021-01-27 08:15:00|21979.5|21964.5|21979.5|21964.5|21984.5|21969.5|21939.5|21924.5|331
1611735600000|2021-01-27 08:20:00|21974.5|21959.5|21959.5|21944.5|21989.5|21974.5|21954.5|21939.5|284
1611735900000|2021-01-27 08:25:00|21964.5|21949.5|21919.5|21904.5|21974.5|21959.5|21919.5|21904.5|253
1611736200000|2021-01-27 08:30:00|21924.5|21909.5|21959.5|21944.5|21979.5|21964.5|21924.5|21909.5|221
1611736500000|2021-01-27 08:35:00|21964.5|21949.5|21974.5|21959.5|21984.5|21969.5|21949.5|21934.5|128
1611736800000|2021-01-27 08:40:00|21973.4|21958.4|21948.4|21933.4|21973.4|21958.4|21948.4|21933.4|126
1611737100000|2021-01-27 08:45:00|21943.4|21928.4|21928.4|21913.4|21948.4|21933.4|21918.4|21903.4|119
1611737400000|2021-01-27 08:50:00|21923.4|21908.4|21908.4|21893.4|21923.4|21908.4|21903.4|21888.4|89
1611737700000|2021-01-27 08:55:00|21903.4|21888.4|21893.4|21878.4|21903.4|21888.4|21883.4|21868.4|134
1611738000000|2021-01-27 09:00:00|21888.4|21873.4|21938.4|21923.4|21943.4|21928.4|21888.4|21873.4|194
1611738300000|2021-01-27 09:05:00|21933.4|21918.4|21948.4|21933.4|21963.4|21948.4|21933.4|21918.4|116
1611738600000|2021-01-27 09:10:00|21943.4|21928.4|21938.4|21923.4|21968.4|21953.4|21933.4|21918.4|262
1611738900000|2021-01-27 09:15:00|21943.4|21928.4|21978.4|21963.4|21978.4|21963.4|21933.4|21918.4|121
1611739200000|2021-01-27 09:20:00|21983.4|21968.4|21948.4|21933.4|21983.4|21968.4|21943.4|21928.4|129
1611739500000|2021-01-27 09:25:00|21953.4|21938.4|21963.4|21948.4|21968.4|21953.4|21948.4|21933.4|102
1611739800000|2021-01-27 09:30:00|21958.4|21943.4|21943.4|21928.4|21963.4|21948.4|21943.4|21928.4|48
1611740100000|2021-01-27 09:35:00|21953.4|21938.4|21923.4|21908.4|21963.4|21948.4|21918.4|21903.4|65
1611740400000|2021-01-27 09:40:00|21918.4|21903.4|21923.4|21908.4|21928.4|21913.4|21913.4|21898.4|90
1611740700000|2021-01-27 09:45:00|21918.4|21903.4|21913.4|21898.4|21923.4|21908.4|21903.4|21888.4|72
1611741000000|2021-01-27 09:50:00|21908.4|21893.4|21903.4|21888.4|21908.4|21893.4|21893.4|21878.4|77
1611741300000|2021-01-27 09:55:00|21908.4|21893.4|21918.4|21903.4|21918.4|21903.4|21903.4|21888.4|74
1611741600000|2021-01-27 10:00:00|21913.4|21898.4|21898.4|21883.4|21913.4|21898.4|21893.4|21878.4|94
1611741900000|2021-01-27 10:05:00|21893.4|21878.4|21868.4|21853.4|21893.4|21878.4|21868.4|21853.4|148
1611742200000|2021-01-27 10:10:00|21863.4|21848.4|21863.4|21848.4|21868.4|21853.4|21848.4|21833.4|122
1611742500000|2021-01-27 10:15:00|21858.4|21843.4|21863.4|21848.4|21863.4|21848.4|21843.4|21828.4|92
1611742800000|2021-01-27 10:20:00|21868.4|21853.4|21858.4|21843.4|21878.4|21863.4|21853.4|21838.4|107
1611743100000|2021-01-27 10:25:00|21853.4|21838.4|21863.4|21848.4|21868.4|21853.4|21853.4|21838.4|63
1611743400000|2021-01-27 10:30:00|21858.4|21843.4|21853.4|21838.4|21863.4|21848.4|21848.4|21833.4|81
1611743700000|2021-01-27 10:35:00|21848.4|21833.4|21838.4|21823.4|21858.4|21843.4|21828.4|21813.4|121
1611744000000|2021-01-27 10:40:00|21833.4|21818.4|21808.4|21793.4|21838.4|21823.4|21803.4|21788.4|126
1611744300000|2021-01-27 10:45:00|21803.4|21788.4|21818.4|21803.4|21823.4|21808.4|21793.4|21778.4|180
1611744600000|2021-01-27 10:50:00|21823.4|21808.4|21803.4|21788.4|21823.4|21808.4|21803.4|21788.4|145
1611744900000|2021-01-27 10:55:00|21793.4|21778.4|21783.4|21768.4|21803.4|21788.4|21783.4|21768.4|132
1611745200000|2021-01-27 11:00:00|21778.4|21763.4|21728.4|21713.4|21778.4|21763.4|21728.4|21713.4|327
1611745500000|2021-01-27 11:05:00|21733.4|21718.4|21748.4|21733.4|21748.4|21733.4|21698.4|21683.4|333
1611745800000|2021-01-27 11:10:00|21743.4|21728.4|21748.4|21733.4|21748.4|21733.4|21733.4|21718.4|173
1611746100000|2021-01-27 11:15:00|21743.4|21728.4|21748.4|21733.4|21763.4|21748.4|21738.4|21723.4|137
1611746400000|2021-01-27 11:20:00|21743.4|21728.4|21738.4|21723.4|21758.4|21743.4|21733.4|21718.4|90
1611746700000|2021-01-27 11:25:00|21733.4|21718.4|21723.4|21708.4|21733.4|21718.4|21703.4|21688.4|249
1611747000000|2021-01-27 11:30:00|21718.4|21703.4|21693.4|21678.4|21718.4|21703.4|21688.4|21673.4|158
1611747300000|2021-01-27 11:35:00|21688.4|21673.4|21678.4|21663.4|21688.4|21673.4|21653.4|21638.4|362
1611747600000|2021-01-27 11:40:00|21673.4|21658.4|21658.4|21643.4|21678.4|21663.4|21653.4|21638.4|119
1611747900000|2021-01-27 11:45:00|21653.4|21638.4|21633.4|21618.4|21658.4|21643.4|21603.4|21588.4|251
1611748200000|2021-01-27 11:50:00|21623.4|21608.4|21648.4|21633.4|21648.4|21633.4|21603.4|21588.4|307
1611748500000|2021-01-27 11:55:00|21643.4|21628.4|21658.4|21643.4|21658.4|21643.4|21628.4|21613.4|186
1611748800000|2021-01-27 12:00:00|21668.4|21653.4|21678.4|21663.4|21688.4|21673.4|21658.4|21643.4|291
1611749100000|2021-01-27 12:05:00|21673.4|21658.4|21693.4|21678.4|21698.4|21683.4|21663.4|21648.4|164
1611749400000|2021-01-27 12:10:00|21688.4|21673.4|21678.4|21663.4|21698.4|21683.4|21668.4|21653.4|232
1611749700000|2021-01-27 12:15:00|21673.4|21658.4|21643.4|21628.4|21673.4|21658.4|21638.4|21623.4|187
1611750000000|2021-01-27 12:20:00|21648.4|21633.4|21638.4|21623.4|21648.4|21633.4|21623.4|21608.4|355
1611750300000|2021-01-27 12:25:00|21633.4|21618.4|21648.4|21633.4|21648.4|21633.4|21613.4|21598.4|143
1611750600000|2021-01-27 12:30:00|21643.4|21628.4|21633.4|21618.4|21648.4|21633.4|21623.4|21608.4|140
1611750900000|2021-01-27 12:35:00|21628.4|21613.4|21608.4|21593.4|21643.4|21628.4|21603.4|21588.4|208
1611751200000|2021-01-27 12:40:00|21611.5|21596.5|21601.5|21586.5|21626.5|21611.5|21596.5|21581.5|230
1611751500000|2021-01-27 12:45:00|21606.5|21591.5|21651.5|21636.5|21661.5|21646.5|21601.5|21586.5|227
1611751800000|2021-01-27 12:50:00|21646.5|21631.5|21606.5|21591.5|21646.5|21631.5|21606.5|21591.5|176
1611752100000|2021-01-27 12:55:00|21601.5|21586.5|21591.5|21576.5|21611.5|21596.5|21581.5|21566.5|86
1611752400000|2021-01-27 13:00:00|21586.5|21571.5|21581.5|21566.5|21601.5|21586.5|21571.5|21556.5|172
1611752700000|2021-01-27 13:05:00|21571.5|21556.5|21581.5|21566.5|21596.5|21581.5|21571.5|21556.5|129
1611753000000|2021-01-27 13:10:00|21576.5|21561.5|21601.5|21586.5|21601.5|21586.5|21571.5|21556.5|197
1611753300000|2021-01-27 13:15:00|21606.5|21591.5|21656.5|21641.5|21671.5|21656.5|21606.5|21591.5|356
1611753600000|2021-01-27 13:20:00|21651.5|21636.5|21661.5|21646.5|21661.5|21646.5|21641.5|21626.5|111
1611753900000|2021-01-27 13:25:00|21656.5|21641.5|21636.5|21621.5|21656.5|21641.5|21636.5|21621.5|74
1611754200000|2021-01-27 13:30:00|21641.5|21626.5|21616.5|21601.5|21641.5|21626.5|21611.5|21596.5|79
1611754500000|2021-01-27 13:35:00|21621.5|21606.5|21551.5|21536.5|21621.5|21606.5|21551.5|21536.5|401
1611754800000|2021-01-27 13:40:00|21556.5|21541.5|21596.5|21581.5|21596.5|21581.5|21551.5|21536.5|176
1611755100000|2021-01-27 13:45:00|21591.5|21576.5|21611.5|21596.5|21611.5|21596.5|21581.5|21566.5|200
1611755400000|2021-01-27 13:50:00|21616.5|21601.5|21621.5|21606.5|21636.5|21621.5|21616.5|21601.5|107
1611755700000|2021-01-27 13:55:00|21626.5|21611.5|21616.5|21601.5|21626.5|21611.5|21596.5|21581.5|182
1611756000000|2021-01-27 14:00:00|21621.5|21606.5|21576.5|21561.5|21626.5|21611.5|21576.5|21561.5|124
1611756300000|2021-01-27 14:05:00|21571.5|21556.5|21546.5|21531.5|21571.5|21556.5|21521.5|21506.5|306
1611756600000|2021-01-27 14:10:00|21541.5|21526.5|21546.5|21531.5|21551.5|21536.5|21531.5|21516.5|158
1611756900000|2021-01-27 14:15:00|21551.5|21536.5|21571.5|21556.5|21576.5|21561.5|21541.5|21526.5|182
1611757200000|2021-01-27 14:20:00|21576.5|21561.5|21596.5|21581.5|21601.5|21586.5|21571.5|21556.5|143
1611757500000|2021-01-27 14:25:00|21591.5|21576.5|21626.5|21611.5|21626.5|21611.5|21591.5|21576.5|75
1611757800000|2021-01-27 14:30:00|21631.5|21616.5|21566.5|21551.5|21631.5|21616.5|21551.5|21536.5|380
1611758100000|2021-01-27 14:35:00|21561.5|21546.5|21551.5|21536.5|21561.5|21546.5|21506.5|21491.5|704
1611758400000|2021-01-27 14:40:00|21546.5|21531.5|21481.5|21466.5|21546.5|21531.5|21481.5|21466.5|240
1611758700000|2021-01-27 14:45:00|21486.5|21471.5|21461.5|21446.5|21506.5|21491.5|21451.5|21436.5|514
1611759000000|2021-01-27 14:50:00|21456.5|21441.5|21476.5|21461.5|21476.5|21461.5|21431.5|21416.5|569
1611759300000|2021-01-27 14:55:00|21481.5|21466.5|21531.5|21516.5|21551.5|21536.5|21471.5|21456.5|368
1611759600000|2021-01-27 15:00:00|21526.5|21511.5|21571.5|21556.5|21586.5|21571.5|21516.5|21501.5|321
1611759900000|2021-01-27 15:05:00|21566.5|21551.5|21581.5|21566.5|21591.5|21576.5|21551.5|21536.5|396
1611760200000|2021-01-27 15:10:00|21579.1|21564.1|21549.1|21534.1|21594.1|21579.1|21549.1|21534.1|281
1611760500000|2021-01-27 15:15:00|21554.1|21539.1|21604.1|21589.1|21619.1|21604.1|21524.1|21509.1|519
1611760800000|2021-01-27 15:20:00|21614.1|21599.1|21654.1|21639.1|21664.1|21649.1|21614.1|21599.1|519
1611761100000|2021-01-27 15:25:00|21659.1|21644.1|21634.1|21619.1|21679.1|21664.1|21634.1|21619.1|428
1611761400000|2021-01-27 15:30:00|21639.1|21624.1|21649.1|21634.1|21679.1|21664.1|21619.1|21604.1|274
1611761700000|2021-01-27 15:35:00|21644.1|21629.1|21594.1|21579.1|21649.1|21634.1|21594.1|21579.1|226
1611762000000|2021-01-27 15:40:00|21599.1|21584.1|21624.1|21609.1|21629.1|21614.1|21589.1|21574.1|133
1611762300000|2021-01-27 15:45:00|21629.1|21614.1|21659.1|21644.1|21659.1|21644.1|21619.1|21604.1|134
1611762600000|2021-01-27 15:50:00|21654.1|21639.1|21664.1|21649.1|21669.1|21654.1|21644.1|21629.1|125
1611762900000|2021-01-27 15:55:00|21659.1|21644.1|21679.1|21664.1|21699.1|21684.1|21659.1|21644.1|233
1611763200000|2021-01-27 16:00:00|21674.1|21659.1|21684.1|21669.1|21689.1|21674.1|21664.1|21649.1|182
1611763500000|2021-01-27 16:05:00|21694.1|21679.1|21659.1|21644.1|21694.1|21679.1|21649.1|21634.1|209
1611763800000|2021-01-27 16:10:00|21654.1|21639.1|21649.1|21634.1|21669.1|21654.1|21644.1|21629.1|131
1611764100000|2021-01-27 16:15:00|21644.1|21629.1|21644.1|21629.1|21664.1|21649.1|21639.1|21624.1|155
1611764400000|2021-01-27 16:20:00|21649.1|21634.1|21659.1|21644.1|21664.1|21649.1|21629.1|21614.1|283
1611764700000|2021-01-27 16:25:00|21654.1|21639.1|21669.1|21654.1|21679.1|21664.1|21649.1|21634.1|322
1611765000000|2021-01-27 16:30:00|21664.1|21649.1|21674.1|21659.1|21694.1|21679.1|21649.1|21634.1|374
1611765300000|2021-01-27 16:35:00|21669.1|21654.1|21714.1|21699.1|21714.1|21699.1|21664.1|21649.1|421
1611765600000|2021-01-27 16:40:00|21719.1|21704.1|21699.1|21684.1|21719.1|21704.1|21694.1|21679.1|130
1611765900000|2021-01-27 16:45:00|21704.1|21689.1|21674.1|21659.1|21719.1|21704.1|21674.1|21659.1|168
1611766200000|2021-01-27 16:50:00|21679.1|21654.1|21669.1|21649.1|21694.1|21669.1|21669.1|21649.1|86
1611766500000|2021-01-27 16:55:00|21664.1|21644.1|21639.1|21619.1|21669.1|21649.1|21634.1|21614.1|104
1611766800000|2021-01-27 17:00:00|21644.1|21614.1|21609.1|21584.1|21644.1|21624.1|21604.1|21584.1|102
1611767100000|2021-01-27 17:05:00|21614.1|21589.1|21659.1|21639.1|21664.1|21644.1|21614.1|21584.1|45
1611767400000|2021-01-27 17:10:00|21664.1|21634.1|21699.1|21679.1|21704.1|21679.1|21664.1|21634.1|35
1611767700000|2021-01-27 17:15:00|21694.1|21674.1|21704.1|21679.1|21704.1|21684.1|21689.1|21669.1|26
1611768000000|2021-01-27 17:20:00|21699.1|21684.1|21689.1|21664.1|21709.1|21689.1|21684.1|21659.1|40
1611768300000|2021-01-27 17:25:00|21684.1|21669.1|21679.1|21654.1|21684.1|21669.1|21674.1|21654.1|19
1611768600000|2021-01-27 17:30:00|21674.1|21659.1|21669.1|21644.1|21679.1|21659.1|21664.1|21644.1|22
1611768900000|2021-01-27 17:35:00|21674.1|21649.1|21684.1|21664.1|21684.1|21664.1|21654.1|21634.1|19
1611769200000|2021-01-27 17:40:00|21689.1|21659.1|21704.1|21684.1|21704.1|21684.1|21684.1|21659.1|14
1611769500000|2021-01-27 17:45:00|21699.1|21679.1|21694.1|21674.1|21704.1|21679.1|21679.1|21659.1|24
1611769800000|2021-01-27 17:50:00|21689.1|21669.1|21699.1|21674.1|21709.1|21689.1|21689.1|21669.1|12
1611770100000|2021-01-27 17:55:00|21704.1|21679.1|21704.1|21684.1|21709.1|21689.1|21699.1|21674.1|14
1611770400000|2021-01-27 18:00:00|21709.1|21689.1|21699.1|21674.1|21709.1|21689.1|21699.1|21674.1|36
1611770700000|2021-01-27 18:05:00|21694.1|21679.1|21704.1|21679.1|21704.1|21684.1|21689.1|21669.1|11
1611771000000|2021-01-27 18:10:00|21709.1|21684.1|21694.1|21674.1|21709.1|21684.1|21684.1|21664.1|4
1611771300000|2021-01-27 18:15:00|21699.1|21679.1|21699.1|21674.1|21704.1|21684.1|21684.1|21664.1|6
1611771600000|2021-01-27 18:20:00|21694.1|21669.1|21684.1|21664.1|21694.1|21674.1|21679.1|21654.1|2
1611771900000|2021-01-27 18:25:00|21689.1|21669.1|21694.1|21669.1|21709.1|21684.1|21689.1|21664.1|4
1611772200000|2021-01-27 18:30:00|21689.1|21664.1|21699.1|21674.1|21699.1|21674.1|21684.1|21664.1|1
1611772500000|2021-01-27 18:35:00|21694.1|21679.1|21699.1|21674.1|21704.1|21679.1|21689.1|21669.1|1
1611772800000|2021-01-27 18:40:00|21694.1|21679.1|21684.1|21659.1|21699.1|21679.1|21684.1|21659.1|9
1611773100000|2021-01-27 18:45:00|21679.1|21654.1|21679.1|21654.1|21684.1|21664.1|21674.1|21649.1|10
1611773400000|2021-01-27 18:50:00|21684.1|21659.1|21689.1|21669.1|21689.1|21669.1|21669.1|21649.1|6
1611773700000|2021-01-27 18:55:00|21684.1|21664.1|21663.1|21635.1|21689.1|21664.1|21659.1|21634.1|24
1611774000000|2021-01-27 19:00:00|21664.1|21639.1|21674.1|21649.1|21684.1|21664.1|21664.1|21639.1|16
1611774300000|2021-01-27 19:05:00|21669.1|21639.1|21669.1|21644.1|21674.1|21649.1|21654.1|21634.1|10
1611774600000|2021-01-27 19:10:00|21674.1|21649.1|21674.1|21649.1|21679.1|21654.1|21669.1|21644.1|3
1611774900000|2021-01-27 19:15:00|21669.1|21644.1|21639.1|21614.1|21669.1|21644.1|21634.1|21609.1|32
1611775200000|2021-01-27 19:20:00|21634.1|21609.1|21649.1|21624.1|21654.1|21629.1|21624.1|21604.1|35
1611775500000|2021-01-27 19:25:00|21644.1|21629.1|21639.1|21624.1|21659.1|21634.1|21639.1|21614.1|20
1611775800000|2021-01-27 19:30:00|21634.1|21619.1|21584.1|21569.1|21634.1|21619.1|21584.1|21569.1|49
1611776100000|2021-01-27 19:35:00|21569.1|21554.1|21569.1|21554.1|21579.1|21564.1|21559.1|21544.1|30
1611776400000|2021-01-27 19:40:00|21564.1|21549.1|21599.1|21584.1|21609.1|21594.1|21564.1|21549.1|12
1611776700000|2021-01-27 19:45:00|21604.1|21589.1|21569.1|21554.1|21604.1|21589.1|21569.1|21554.1|7
1611777000000|2021-01-27 19:50:00|21574.1|21559.1|21564.1|21549.1|21574.1|21559.1|21549.1|21534.1|19
1611777300000|2021-01-27 19:55:00|21559.1|21544.1|21564.1|21549.1|21584.1|21569.1|21549.1|21534.1|9
1611777600000|2021-01-27 20:00:00|21554.1|21539.1|21554.1|21539.1|21564.1|21549.1|21544.1|21529.1|71
1611777900000|2021-01-27 20:05:00|21559.1|21544.1|21549.1|21534.1|21564.1|21549.1|21549.1|21534.1|62
1611778200000|2021-01-27 20:10:00|21554.1|21539.1|21574.1|21559.1|21574.1|21559.1|21544.1|21529.1|60
1611778500000|2021-01-27 20:15:00|21569.1|21554.1|21569.1|21554.1|21569.1|21554.1|21569.1|21554.1|10
1611778800000|2021-01-27 20:20:00|21564.1|21549.1|21539.1|21524.1|21564.1|21549.1|21539.1|21524.1|29
1611779100000|2021-01-27 20:25:00|21544.1|21529.1|21519.1|21504.1|21559.1|21544.1|21519.1|21504.1|33
1611779400000|2021-01-27 20:30:00|21529.1|21514.1|21514.1|21499.1|21539.1|21524.1|21514.1|21499.1|25
1611779700000|2021-01-27 20:35:00|21519.1|21504.1|21504.1|21489.1|21519.1|21504.1|21494.1|21479.1|43
1611780000000|2021-01-27 20:40:00|21499.1|21484.1|21514.1|21499.1|21519.1|21504.1|21494.1|21479.1|28
1611780300000|2021-01-27 20:45:00|21504.1|21489.1|21534.1|21519.1|21539.1|21524.1|21504.1|21489.1|22
1611780600000|2021-01-27 20:50:00|21549.1|21534.1|21529.1|21514.1|21549.1|21534.1|21524.1|21509.1|22
1611780900000|2021-01-27 20:55:00|21539.1|21524.1|21514.1|21499.1|21539.1|21524.1|21504.1|21489.1|37
1611781200000|2021-01-27 21:00:00|21544.4|21504.4|21540.6|21500.6|21588.7|21548.7|21523.2|21483.2|0
1611781500000|2021-01-27 21:05:00|21540.7|21500.7|21473.7|21433.7|21554.1|21514.1|21465.8|21425.8|0
1611781800000|2021-01-27 21:10:00|21473.6|21433.6|21409.9|21369.9|21481.7|21441.7|21398|21358|0
1611782100000|2021-01-27 21:15:00|21410|21370|21392.5|21352.5|21425.2|21385.2|21382.3|21342.3|0
1611782400000|2021-01-27 21:20:00|21394|21354|21403.4|21363.4|21418.1|21378.1|21392.1|21352.1|0
1611782700000|2021-01-27 21:25:00|21403.9|21363.9|21406|21366|21407.5|21367.5|21369.7|21329.7|0
1611783000000|2021-01-27 21:30:00|21344.3|21304.3|21446.3|21406.3|21469.5|21429.5|21344.3|21304.3|0
1611783300000|2021-01-27 21:35:00|21446.5|21406.5|21472.2|21432.2|21472.2|21432.2|21428|21388|0
1611783600000|2021-01-27 21:40:00|21472|21432|21500.2|21460.2|21511.8|21471.8|21456.3|21416.3|0
1611783900000|2021-01-27 21:45:00|21500|21460|21472|21432|21506.9|21466.9|21465.4|21425.4|0
1611784200000|2021-01-27 21:50:00|21472.3|21432.3|21486.1|21446.1|21487.4|21447.4|21465.4|21425.4|0
1611784500000|2021-01-27 21:55:00|21485.9|21445.9|21473|21433|21492.8|21452.8|21468.3|21428.3|0
1611784800000|2021-01-27 22:00:00|21472.6|21432.6|21487.6|21447.6|21494.2|21454.2|21472|21432|0
1611785100000|2021-01-27 22:05:00|21486.5|21446.5|21484.5|21444.5|21488.6|21448.6|21476.3|21436.3|0
1611785400000|2021-01-27 22:10:00|21486.5|21446.5|21486|21446|21494.2|21454.2|21482.5|21442.5|0
1611785700000|2021-01-27 22:15:00|21486.5|21446.5|21490.7|21450.7|21492.2|21452.2|21480|21440|0
1611786000000|2021-01-27 22:20:00|21489.7|21449.7|21499.3|21459.3|21504.9|21464.9|21487.6|21447.6|0
1611786300000|2021-01-27 22:25:00|21498.8|21458.8|21466.7|21426.7|21498.8|21458.8|21466.7|21426.7|0
1611786600000|2021-01-27 22:30:00|21467.2|21427.2|21494.9|21454.9|21494.9|21454.9|21466.7|21426.7|0
1611786900000|2021-01-27 22:35:00|21490.3|21450.3|21488.8|21448.8|21495.9|21455.9|21488.8|21448.8|0
1611787200000|2021-01-27 22:40:00|21487.2|21447.2|21484.5|21444.5|21489.3|21449.3|21471.4|21431.4|0
1611787500000|2021-01-27 22:45:00|21487|21447|21497.2|21457.2|21497.7|21457.7|21485.5|21445.5|0
1611787800000|2021-01-27 22:50:00|21496.7|21456.7|21501.8|21461.8|21503.3|21463.3|21492.6|21452.6|0
1611788100000|2021-01-27 22:55:00|21500.8|21460.8|21500.8|21460.8|21503.8|21463.8|21495.7|21455.7|0
1611788400000|2021-01-27 23:00:00|21501.2|21461.2|21497|21457|21520.2|21480.2|21481.2|21441.2|0
1611788700000|2021-01-27 23:05:00|21497.7|21457.7|21420.6|21380.6|21503.8|21463.8|21418.1|21378.1|0
1611789000000|2021-01-27 23:10:00|21421.4|21381.4|21424.8|21384.8|21426.7|21386.7|21413.8|21373.8|0
1611789300000|2021-01-27 23:15:00|21424.7|21384.7|21408.7|21368.7|21427|21387|21394.5|21354.5|0
1611789600000|2021-01-27 23:20:00|21409.2|21369.2|21427.8|21387.8|21440.6|21400.6|21403.8|21363.8|0
1611789900000|2021-01-27 23:25:00|21428|21388|21442.5|21402.5|21452.2|21412.2|21426.5|21386.5|0
1611790200000|2021-01-27 23:30:00|21442.7|21402.7|21427.8|21387.8|21452.2|21412.2|21422.8|21382.8|0
1611790500000|2021-01-27 23:35:00|21427.9|21387.9|21418.3|21378.3|21435.7|21395.7|21388|21348|0
1611790800000|2021-01-27 23:40:00|21418.8|21378.8|21410.4|21370.4|21420.8|21380.8|21395.1|21355.1|0
1611791100000|2021-01-27 23:45:00|21410.6|21370.6|21441.8|21401.8|21446.5|21406.5|21409.2|21369.2|0
1611791400000|2021-01-27 23:50:00|21441.3|21401.3|21420.8|21380.8|21441.8|21401.8|21406.9|21366.9|0
1611791700000|2021-01-27 23:55:00|21421|21381|21393.2|21353.2|21434.3|21394.3|21367.5|21327.5|0
1611792000000|2021-01-28 00:00:00|21393.3|21353.3|21438.3|21398.3|21442.5|21402.5|21393.3|21353.3|0
1611792300000|2021-01-28 00:05:00|21438.1|21398.1|21424.5|21384.5|21450.2|21410.2|21410.4|21370.4|0
1611792600000|2021-01-28 00:10:00|21424.6|21384.6|21440.4|21400.4|21441.1|21401.1|21410.4|21370.4|0
1611792900000|2021-01-28 00:15:00|21440.5|21400.5|21515|21475|21515|21475|21438.6|21398.6|0
1611793200000|2021-01-28 00:20:00|21515.1|21475.1|21497.1|21457.1|21526.7|21486.7|21491|21451|0
1611793500000|2021-01-28 00:25:00|21496.9|21456.9|21491.7|21451.7|21508.9|21468.9|21484.7|21444.7|0
1611793800000|2021-01-28 00:30:00|21491.9|21451.9|21522|21482|21529.3|21489.3|21480|21440|0
1611794100000|2021-01-28 00:35:00|21522.3|21482.3|21533.5|21493.5|21533.7|21493.7|21510|21470|0
1611794400000|2021-01-28 00:40:00|21533.4|21493.4|21546.3|21506.3|21546.4|21506.4|21530.6|21490.6|0
1611794700000|2021-01-28 00:45:00|21546.1|21506.1|21545|21505|21546.1|21506.1|21527.9|21487.9|0
1611795000000|2021-01-28 00:50:00|21544.8|21504.8|21533.7|21493.7|21545|21505|21527.9|21487.9|0
1611795300000|2021-01-28 00:55:00|21533.8|21493.8|21539.5|21499.5|21545.7|21505.7|21530.6|21490.6|0
1611795600000|2021-01-28 01:00:00|21539.4|21499.4|21564.5|21524.5|21570.2|21530.2|21533.4|21493.4|0
1611795900000|2021-01-28 01:05:00|21564.4|21524.4|21582.9|21542.9|21606.3|21566.3|21564.3|21524.3|0
1611796200000|2021-01-28 01:10:00|21583.1|21543.1|21601.3|21561.3|21601.6|21561.6|21582.6|21542.6|0
1611796500000|2021-01-28 01:15:00|21601.2|21561.2|21617.1|21577.1|21620.4|21580.4|21583.3|21543.3|0
1611796800000|2021-01-28 01:20:00|21618.1|21578.1|21571.5|21531.5|21619.9|21579.9|21571.4|21531.4|0
1611797100000|2021-01-28 01:25:00|21571.4|21531.4|21584.8|21544.8|21590.7|21550.7|21571.1|21531.1|0
1611797400000|2021-01-28 01:30:00|21584.7|21544.7|21572.1|21532.1|21590.4|21550.4|21565.5|21525.5|0
1611797700000|2021-01-28 01:35:00|21571.8|21531.8|21589.4|21549.4|21589.8|21549.8|21565.5|21525.5|0
1611798000000|2021-01-28 01:40:00|21589.5|21549.5|21609.1|21569.1|21613|21573|21589.2|21549.2|0
1611798300000|2021-01-28 01:45:00|21608.9|21568.9|21615.5|21575.5|21621|21581|21596.8|21556.8|0
1611798600000|2021-01-28 01:50:00|21615.2|21575.2|21627.3|21587.3|21633.4|21593.4|21612.5|21572.5|0
1611798900000|2021-01-28 01:55:00|21627.4|21587.4|21615.1|21575.1|21633.4|21593.4|21612.3|21572.3|0
1611799200000|2021-01-28 02:00:00|21615.2|21575.2|21588.6|21548.6|21626.7|21586.7|21585.9|21545.9|0
1611799500000|2021-01-28 02:05:00|21588.4|21548.4|21584.7|21544.7|21591.4|21551.4|21579.1|21539.1|0
1611799800000|2021-01-28 02:10:00|21584.6|21544.6|21585|21545|21588|21548|21578.5|21538.5|0
1611800100000|2021-01-28 02:15:00|21584.9|21544.9|21585.7|21545.7|21591.2|21551.2|21579.3|21539.3|0
1611800400000|2021-01-28 02:20:00|21585.5|21545.5|21576.6|21536.6|21592.7|21552.7|21576.6|21536.6|0
1611800700000|2021-01-28 02:25:00|21576.5|21536.5|21570.2|21530.2|21577|21537|21570|21530|0
1611801000000|2021-01-28 02:30:00|21569.1|21529.1|21559.7|21519.7|21570.2|21530.2|21556.4|21516.4|0
1611801300000|2021-01-28 02:35:00|21559.6|21519.6|21556.7|21516.7|21562.8|21522.8|21544.9|21504.9|0
1611801600000|2021-01-28 02:40:00|21555.7|21515.7|21541.2|21501.2|21556.7|21516.7|21538.1|21498.1|0
1611801900000|2021-01-28 02:45:00|21542.2|21502.2|21522.6|21482.6|21544.4|21504.4|21519.9|21479.9|0
1611802200000|2021-01-28 02:50:00|21521.6|21481.6|21514.2|21474.2|21525.8|21485.8|21508.7|21468.7|0
1611802500000|2021-01-28 02:55:00|21513.1|21473.1|21548.8|21508.8|21551.7|21511.7|21508.4|21468.4|0
1611802800000|2021-01-28 03:00:00|21549|21509|21531.7|21491.7|21551.8|21511.8|21526.1|21486.1|0
1611803100000|2021-01-28 03:05:00|21530.7|21490.7|21506.4|21466.4|21532.1|21492.1|21500.9|21460.9|0
1611803400000|2021-01-28 03:10:00|21506.5|21466.5|21520.1|21480.1|21525.9|21485.9|21500.7|21460.7|0
1611803700000|2021-01-28 03:15:00|21521.1|21481.1|21552|21512|21556.6|21516.6|21519.9|21479.9|0
1611804000000|2021-01-28 03:20:00|21553.7|21513.7|21539.3|21499.3|21563|21523|21539.3|21499.3|0
1611804300000|2021-01-28 03:25:00|21539.4|21499.4|21544.9|21504.9|21551.2|21511.2|21538.5|21498.5|0
1611804600000|2021-01-28 03:30:00|21544.7|21504.7|21557.3|21517.3|21570|21530|21544.7|21504.7|0
1611804900000|2021-01-28 03:35:00|21557.5|21517.5|21562.9|21522.9|21566.2|21526.2|21538.8|21498.8|0
1611805200000|2021-01-28 03:40:00|21562.6|21522.6|21556.4|21516.4|21569.5|21529.5|21550.4|21510.4|0
1611805500000|2021-01-28 03:45:00|21556.7|21516.7|21550.9|21510.9|21562.7|21522.7|21544.5|21504.5|0
1611805800000|2021-01-28 03:50:00|21551.9|21511.9|21547.2|21507.2|21556.8|21516.8|21544.2|21504.2|0
1611806100000|2021-01-28 03:55:00|21547.1|21507.1|21556.1|21516.1|21556.4|21516.4|21537.7|21497.7|0
1611806400000|2021-01-28 04:00:00|21556.2|21516.2|21556.7|21516.7|21568.2|21528.2|21556.2|21516.2|0
1611806700000|2021-01-28 04:05:00|21556.6|21516.6|21562.2|21522.2|21574.1|21534.1|21553.6|21513.6|0
1611807000000|2021-01-28 04:10:00|21562|21522|21561.8|21521.8|21562.5|21522.5|21553.5|21513.5|0
1611807300000|2021-01-28 04:15:00|21561.6|21521.6|21559.5|21519.5|21568.3|21528.3|21550.8|21510.8|0
1611807600000|2021-01-28 04:20:00|21558.5|21518.5|21541.5|21501.5|21558.5|21518.5|21535.8|21495.8|0
1611807900000|2021-01-28 04:25:00|21541.3|21501.3|21541.8|21501.8|21547.6|21507.6|21526.7|21486.7|0
1611808200000|2021-01-28 04:30:00|21542.1|21502.1|21526.7|21486.7|21548.1|21508.1|21526.7|21486.7|0
1611808500000|2021-01-28 04:35:00|21527.8|21487.8|21529.2|21489.2|21540.8|21500.8|21523|21483|0
1611808800000|2021-01-28 04:40:00|21529.3|21489.3|21529.6|21489.6|21541|21501|21523.7|21483.7|0
1611809100000|2021-01-28 04:45:00|21529.5|21489.5|21535.8|21495.8|21541.6|21501.6|21529.5|21489.5|0
1611809400000|2021-01-28 04:50:00|21535.9|21495.9|21529.5|21489.5|21535.9|21495.9|21517.1|21477.1|0
1611809700000|2021-01-28 04:55:00|21529.4|21489.4|21534.3|21494.3|21542.8|21502.8|21522.5|21482.5|0
1611810000000|2021-01-28 05:00:00|21534.5|21494.5|21546.9|21506.9|21549.8|21509.8|21528.3|21488.3|0
1611810300000|2021-01-28 05:05:00|21546.8|21506.8|21550.2|21510.2|21559.2|21519.2|21546.7|21506.7|0
1611810600000|2021-01-28 05:10:00|21550.1|21510.1|21570.8|21530.8|21573.7|21533.7|21547.2|21507.2|0
1611810900000|2021-01-28 05:15:00|21571|21531|21566.4|21526.4|21574.4|21534.4|21560.7|21520.7|0
1611811200000|2021-01-28 05:20:00|21566.5|21526.5|21557.8|21517.8|21572.3|21532.3|21549.2|21509.2|0
1611811500000|2021-01-28 05:25:00|21556.8|21516.8|21561|21521|21576|21536|21555.1|21515.1|0
1611811800000|2021-01-28 05:30:00|21561.1|21521.1|21561.2|21521.2|21569.9|21529.9|21555.1|21515.1|0
1611812100000|2021-01-28 05:35:00|21561.3|21521.3|21552.5|21512.5|21561.4|21521.4|21549.2|21509.2|0
1611812400000|2021-01-28 05:40:00|21553.6|21513.6|21537.6|21497.6|21555.4|21515.4|21534.6|21494.6|0
1611812700000|2021-01-28 05:45:00|21537.7|21497.7|21532.1|21492.1|21538.2|21498.2|21531.5|21491.5|0
1611813000000|2021-01-28 05:50:00|21534.1|21494.1|21520|21480|21537.6|21497.6|21508.6|21468.6|0
1611813300000|2021-01-28 05:55:00|21520.1|21480.1|21513.4|21473.4|21526.2|21486.2|21502.6|21462.6|0
1611813600000|2021-01-28 06:00:00|21513.3|21473.3|21489.4|21449.4|21513.3|21473.3|21488.8|21448.8|0
1611813900000|2021-01-28 06:05:00|21490.4|21450.4|21484|21444|21495.5|21455.5|21483.8|21443.8|0
1611814200000|2021-01-28 06:10:00|21483.8|21443.8|21490.1|21450.1|21507.4|21467.4|21482.9|21442.9|0
1611814500000|2021-01-28 06:15:00|21490.4|21450.4|21474.8|21434.8|21496.1|21456.1|21472.8|21432.8|0
1611814800000|2021-01-28 06:20:00|21474.9|21434.9|21480.8|21440.8|21495|21455|21460.5|21420.5|0
1611815100000|2021-01-28 06:25:00|21478.1|21438.1|21490.1|21450.1|21490.3|21450.3|21477.4|21437.4|0
1611815400000|2021-01-28 06:30:00|21487.4|21447.4|21478.6|21438.6|21502.7|21462.7|21478.6|21438.6|0
1611815700000|2021-01-28 06:35:00|21478.7|21438.7|21475.2|21435.2|21478.9|21438.9|21472.9|21432.9|0
1611816000000|2021-01-28 06:40:00|21476.2|21436.2|21478.5|21438.5|21489.4|21449.4|21476.2|21436.2|0
1611816300000|2021-01-28 06:45:00|21488.5|21448.5|21489.6|21449.6|21504|21464|21488.5|21448.5|0
1611816600000|2021-01-28 06:50:00|21489.5|21449.5|21486.3|21446.3|21492.4|21452.4|21474.7|21434.7|0
1611816900000|2021-01-28 06:55:00|21486.4|21446.4|21498.3|21458.3|21498.3|21458.3|21486.4|21446.4|0
1611817200000|2021-01-28 07:00:00|21500.4|21460.4|21419.1|21404.1|21504|21464|21414.1|21399|73
1611817500000|2021-01-28 07:05:00|21429.1|21414.1|21399.1|21384.1|21444.1|21429.1|21394.1|21379.1|43
1611817800000|2021-01-28 07:10:00|21394.1|21379.1|21429.1|21414.1|21429.1|21414.1|21394.1|21379.1|66
1611818100000|2021-01-28 07:15:00|21434.1|21419.1|21409.1|21394.1|21434.1|21419.1|21409.1|21394.1|34
1611818400000|2021-01-28 07:20:00|21414.1|21399.1|21404.1|21389.1|21414.1|21399.1|21404.1|21389.1|20
1611818700000|2021-01-28 07:25:00|21409.1|21394.1|21404.1|21389.1|21414.1|21399.1|21404.1|21389.1|37
1611819000000|2021-01-28 07:30:00|21394.1|21379.1|21399.1|21384.1|21414.1|21399.1|21394.1|21379.1|27
1611819300000|2021-01-28 07:35:00|21389.1|21374.1|21419.1|21404.1|21419.1|21404.1|21389.1|21374.1|21
1611819600000|2021-01-28 07:40:00|21429.1|21414.1|21424.1|21409.1|21429.1|21414.1|21419.1|21404.1|27
1611819900000|2021-01-28 07:45:00|21429.1|21414.1|21469.1|21454.1|21469.1|21454.1|21424.1|21409.1|121
1611820200000|2021-01-28 07:50:00|21464.1|21449.1|21479.1|21464.1|21504.1|21489.1|21464.1|21449.1|64
1611820500000|2021-01-28 07:55:00|21474.1|21459.1|21469.1|21454.1|21474.1|21459.1|21454.1|21439.1|98
1611820800000|2021-01-28 08:00:00|21459.1|21444.1|21454.1|21439.1|21514.1|21499.1|21444.1|21429.1|609
1611821100000|2021-01-28 08:05:00|21449.1|21434.1|21544.1|21529.1|21564.1|21549.1|21449.1|21434.1|767
1611821400000|2021-01-28 08:10:00|21534.1|21519.1|21564.1|21549.1|21574.1|21559.1|21489.1|21474.1|520
1611821700000|2021-01-28 08:15:00|21569.1|21554.1|21504.1|21489.1|21589.1|21574.1|21499.1|21484.1|390
1611822000000|2021-01-28 08:20:00|21509.1|21494.1|21534.1|21519.1|21559.1|21544.1|21509.1|21494.1|421
1611822300000|2021-01-28 08:25:00|21539.1|21524.1|21509.1|21494.1|21539.1|21524.1|21489.1|21474.1|328
1611822600000|2021-01-28 08:30:00|21504.1|21489.1|21469.1|21454.1|21514.1|21499.1|21469.1|21454.1|478
1611822900000|2021-01-28 08:35:00|21464.1|21449.1|21404.1|21389.1|21464.1|21449.1|21399.1|21384.1|391
1611823200000|2021-01-28 08:40:00|21406.5|21391.5|21371.5|21356.5|21406.5|21391.5|21356.5|21341.5|454
1611823500000|2021-01-28 08:45:00|21376.5|21361.5|21391.5|21376.5|21401.5|21386.5|21351.5|21336.5|347
1611823800000|2021-01-28 08:50:00|21386.5|21371.5|21411.5|21396.5|21421.5|21406.5|21356.5|21341.5|278
1611824100000|2021-01-28 08:55:00|21406.5|21391.5|21356.5|21341.5|21411.5|21396.5|21346.5|21331.5|391
1611824400000|2021-01-28 09:00:00|21361.5|21346.5|21401.5|21386.5|21406.5|21391.5|21351.5|21336.5|342
1611824700000|2021-01-28 09:05:00|21406.5|21391.5|21356.5|21341.5|21411.5|21396.5|21351.5|21336.5|366
1611825000000|2021-01-28 09:10:00|21351.5|21336.5|21366.5|21351.5|21376.5|21361.5|21316.5|21301.5|498
1611825300000|2021-01-28 09:15:00|21361.5|21346.5|21376.5|21361.5|21391.5|21376.5|21351.5|21336.5|176
1611825600000|2021-01-28 09:20:00|21371.5|21356.5|21341.5|21326.5|21381.5|21366.5|21316.5|21301.5|267
1611825900000|2021-01-28 09:25:00|21356.5|21341.5|21351.5|21336.5|21361.5|21346.5|21336.5|21321.5|150
1611826200000|2021-01-28 09:30:00|21341.5|21326.5|21371.5|21356.5|21396.5|21381.5|21341.5|21326.5|203
1611826500000|2021-01-28 09:35:00|21366.5|21351.5|21341.5|21326.5|21366.5|21351.5|21331.5|21316.5|182
1611826800000|2021-01-28 09:40:00|21336.5|21321.5|21401.5|21386.5|21416.5|21401.5|21336.5|21321.5|242
1611827100000|2021-01-28 09:45:00|21396.5|21381.5|21431.5|21416.5|21446.5|21431.5|21391.5|21376.5|250
1611827400000|2021-01-28 09:50:00|21436.5|21421.5|21476.5|21461.5|21476.5|21461.5|21436.5|21421.5|257
1611827700000|2021-01-28 09:55:00|21471.5|21456.5|21466.5|21451.5|21471.5|21456.5|21431.5|21416.5|221
1611828000000|2021-01-28 10:00:00|21456.5|21441.5|21461.5|21446.5|21471.5|21456.5|21441.5|21426.5|254
1611828300000|2021-01-28 10:05:00|21456.5|21441.5|21481.5|21466.5|21496.5|21481.5|21451.5|21436.5|195
1611828600000|2021-01-28 10:10:00|21486.5|21471.5|21476.5|21461.5|21491.5|21476.5|21471.5|21456.5|179
1611828900000|2021-01-28 10:15:00|21481.5|21466.5|21546.5|21531.5|21551.5|21536.5|21481.5|21466.5|267
1611829200000|2021-01-28 10:20:00|21551.5|21536.5|21546.5|21531.5|21566.5|21551.5|21536.5|21521.5|273
1611829500000|2021-01-28 10:25:00|21551.5|21536.5|21556.5|21541.5|21571.5|21556.5|21536.5|21521.5|156
1611829800000|2021-01-28 10:30:00|21541.5|21526.5|21551.5|21536.5|21561.5|21546.5|21536.5|21521.5|246
1611830100000|2021-01-28 10:35:00|21546.5|21531.5|21546.5|21531.5|21551.5|21536.5|21521.5|21506.5|166
1611830400000|2021-01-28 10:40:00|21541.5|21526.5|21561.5|21546.5|21566.5|21551.5|21526.5|21511.5|150
1611830700000|2021-01-28 10:45:00|21566.5|21551.5|21536.5|21521.5|21566.5|21551.5|21531.5|21516.5|205
1611831000000|2021-01-28 10:50:00|21531.5|21516.5|21536.5|21521.5|21551.5|21536.5|21526.5|21511.5|149
1611831300000|2021-01-28 10:55:00|21531.5|21516.5|21526.5|21511.5|21551.5|21536.5|21526.5|21511.5|249
1611831600000|2021-01-28 11:00:00|21521.5|21506.5|21546.5|21531.5|21546.5|21531.5|21521.5|21506.5|107
1611831900000|2021-01-28 11:05:00|21551.5|21536.5|21551.5|21536.5|21556.5|21541.5|21526.5|21511.5|158
1611832200000|2021-01-28 11:10:00|21546.5|21531.5|21581.5|21566.5|21596.5|21581.5|21546.5|21531.5|226
1611832500000|2021-01-28 11:15:00|21586.5|21571.5|21611.5|21596.5|21611.5|21596.5|21571.5|21556.5|112
1611832800000|2021-01-28 11:20:00|21616.5|21601.5|21606.5|21591.5|21616.5|21601.5|21596.5|21581.5|168
1611833100000|2021-01-28 11:25:00|21601.5|21586.5|21591.5|21576.5|21616.5|21601.5|21586.5|21571.5|199
1611833400000|2021-01-28 11:30:00|21596.5|21581.5|21601.5|21586.5|21621.5|21606.5|21596.5|21581.5|155
1611833700000|2021-01-28 11:35:00|21606.5|21591.5|21581.5|21566.5|21606.5|21591.5|21571.5|21556.5|123
1611834000000|2021-01-28 11:40:00|21586.5|21571.5|21566.5|21551.5|21586.5|21571.5|21556.5|21541.5|190
1611834300000|2021-01-28 11:45:00|21571.5|21556.5|21601.5|21586.5|21606.5|21591.5|21571.5|21556.5|105
1611834600000|2021-01-28 11:50:00|21596.5|21581.5|21606.5|21591.5|21611.5|21596.5|21591.5|21576.5|105
1611834900000|2021-01-28 11:55:00|21601.5|21586.5|21601.5|21586.5|21621.5|21606.5|21591.5|21576.5|99
1611835200000|2021-01-28 12:00:00|21596.5|21581.5|21621.5|21606.5|21626.5|21611.5|21586.5|21571.5|308
1611835500000|2021-01-28 12:05:00|21616.5|21601.5|21641.5|21626.5|21656.5|21641.5|21616.5|21601.5|219
1611835800000|2021-01-28 12:10:00|21636.5|21621.5|21656.5|21641.5|21666.5|21651.5|21636.5|21621.5|214
1611836100000|2021-01-28 12:15:00|21651.5|21636.5|21656.5|21641.5|21661.5|21646.5|21641.5|21626.5|130
1611836400000|2021-01-28 12:20:00|21651.5|21636.5|21621.5|21606.5|21651.5|21636.5|21621.5|21606.5|85
1611836700000|2021-01-28 12:25:00|21616.5|21601.5|21641.5|21626.5|21641.5|21626.5|21616.5|21601.5|103
1611837000000|2021-01-28 12:30:00|21636.5|21621.5|21646.5|21631.5|21666.5|21651.5|21621.5|21606.5|269
1611837300000|2021-01-28 12:35:00|21656.5|21641.5|21656.5|21641.5|21681.5|21666.5|21656.5|21641.5|128
1611837600000|2021-01-28 12:40:00|21657.2|21642.2|21637.2|21622.2|21667.2|21652.2|21632.2|21617.2|118
1611837900000|2021-01-28 12:45:00|21632.2|21617.2|21632.2|21617.2|21637.2|21622.2|21602.2|21587.2|146
1611838200000|2021-01-28 12:50:00|21637.2|21622.2|21632.2|21617.2|21642.2|21627.2|21622.2|21607.2|97
1611838500000|2021-01-28 12:55:00|21637.2|21622.2|21622.2|21607.2|21642.2|21627.2|21622.2|21607.2|80
1611838800000|2021-01-28 13:00:00|21627.2|21612.2|21607.2|21592.2|21642.2|21627.2|21602.2|21587.2|174
1611839100000|2021-01-28 13:05:00|21602.2|21587.2|21637.2|21622.2|21642.2|21627.2|21602.2|21587.2|157
1611839400000|2021-01-28 13:10:00|21652.2|21637.2|21622.2|21607.2|21652.2|21637.2|21622.2|21607.2|147
1611839700000|2021-01-28 13:15:00|21617.2|21602.2|21622.2|21607.2|21622.2|21607.2|21602.2|21587.2|120
1611840000000|2021-01-28 13:20:00|21617.2|21602.2|21637.2|21622.2|21657.2|21642.2|21617.2|21602.2|120
1611840300000|2021-01-28 13:25:00|21632.2|21617.2|21667.2|21652.2|21677.2|21662.2|21632.2|21617.2|119
1611840600000|2021-01-28 13:30:00|21672.2|21657.2|21697.2|21682.2|21697.2|21682.2|21657.2|21642.2|157
1611840900000|2021-01-28 13:35:00|21702.2|21687.2|21697.2|21682.2|21717.2|21702.2|21692.2|21677.2|220
1611841200000|2021-01-28 13:40:00|21707.2|21692.2|21727.2|21712.2|21727.2|21712.2|21702.2|21687.2|142
1611841500000|2021-01-28 13:45:00|21722.2|21707.2|21747.2|21732.2|21762.2|21747.2|21722.2|21707.2|292
1611841800000|2021-01-28 13:50:00|21752.2|21737.2|21772.2|21757.2|21772.2|21757.2|21752.2|21737.2|266
1611842100000|2021-01-28 13:55:00|21777.2|21762.2|21802.2|21787.2|21802.2|21787.2|21777.2|21762.2|417
1611842400000|2021-01-28 14:00:00|21807.2|21792.2|21812.2|21797.2|21827.2|21812.2|21802.2|21787.2|441
1611842700000|2021-01-28 14:05:00|21807.2|21792.2|21797.2|21782.2|21812.2|21797.2|21782.2|21767.2|221
1611843000000|2021-01-28 14:10:00|21802.2|21787.2|21777.2|21762.2|21802.2|21787.2|21777.2|21762.2|242
1611843300000|2021-01-28 14:15:00|21782.2|21767.2|21792.2|21777.2|21797.2|21782.2|21777.2|21762.2|143
1611843600000|2021-01-28 14:20:00|21797.2|21782.2|21817.2|21802.2|21822.2|21807.2|21792.2|21777.2|146
1611843900000|2021-01-28 14:25:00|21822.2|21807.2|21817.2|21802.2|21827.2|21812.2|21812.2|21797.2|132
1611844200000|2021-01-28 14:30:00|21822.2|21807.2|21847.2|21832.2|21872.2|21857.2|21797.2|21782.2|368
1611844500000|2021-01-28 14:35:00|21852.2|21837.2|21787.2|21772.2|21857.2|21842.2|21787.2|21772.2|626
1611844800000|2021-01-28 14:40:00|21782.2|21767.2|21902.2|21887.2|21912.2|21897.2|21782.2|21767.2|486
1611845100000|2021-01-28 14:45:00|21907.2|21892.2|21862.2|21847.2|21917.2|21902.2|21857.2|21842.2|325
1611845400000|2021-01-28 14:50:00|21867.2|21852.2|21852.2|21837.2|21887.2|21872.2|21852.2|21837.2|179
1611845700000|2021-01-28 14:55:00|21842.2|21827.2|21822.2|21807.2|21862.2|21847.2|21812.2|21797.2|615
1611846000000|2021-01-28 15:00:00|21832.2|21817.2|21852.2|21837.2|21857.2|21842.2|21812.2|21797.2|254
1611846300000|2021-01-28 15:05:00|21847.2|21832.2|21872.2|21857.2|21892.2|21877.2|21837.2|21822.2|224
1611846600000|2021-01-28 15:10:00|21870.3|21855.3|21915.3|21900.3|21920.3|21905.3|21865.3|21850.3|202
1611846900000|2021-01-28 15:15:00|21920.3|21905.3|21930.3|21915.3|21940.3|21925.3|21910.3|21895.3|394
1611847200000|2021-01-28 15:20:00|21925.3|21910.3|21910.3|21895.3|21950.3|21935.3|21905.3|21890.3|477
1611847500000|2021-01-28 15:25:00|21905.3|21890.3|21880.3|21865.3|21915.3|21900.3|21875.3|21860.3|717
1611847800000|2021-01-28 15:30:00|21885.3|21870.3|21880.3|21865.3|21905.3|21890.3|21875.3|21860.3|193
1611848100000|2021-01-28 15:35:00|21885.3|21870.3|21900.3|21885.3|21905.3|21890.3|21875.3|21860.3|145
1611848400000|2021-01-28 15:40:00|21890.3|21875.3|21860.3|21845.3|21915.3|21900.3|21845.3|21830.3|404
1611848700000|2021-01-28 15:45:00|21865.3|21850.3|21895.3|21880.3|21895.3|21880.3|21865.3|21850.3|304
1611849000000|2021-01-28 15:50:00|21890.3|21875.3|21870.3|21855.3|21905.3|21890.3|21860.3|21845.3|262
1611849300000|2021-01-28 15:55:00|21875.3|21860.3|21865.3|21850.3|21880.3|21865.3|21850.3|21835.3|280
1611849600000|2021-01-28 16:00:00|21870.3|21855.3|21900.3|21885.3|21905.3|21890.3|21865.3|21850.3|317
1611849900000|2021-01-28 16:05:00|21890.3|21875.3|21900.3|21885.3|21915.3|21900.3|21890.3|21875.3|178
1611850200000|2021-01-28 16:10:00|21905.3|21890.3|21940.3|21925.3|21940.3|21925.3|21905.3|21890.3|204
1611850500000|2021-01-28 16:15:00|21935.3|21920.3|21910.3|21895.3|21950.3|21935.3|21910.3|21895.3|223
1611850800000|2021-01-28 16:20:00|21915.3|21900.3|21890.3|21875.3|21915.3|21900.3|21870.3|21855.3|442
1611851100000|2021-01-28 16:25:00|21895.3|21880.3|21900.3|21885.3|21910.3|21895.3|21885.3|21870.3|334
1611851400000|2021-01-28 16:30:00|21895.3|21880.3|21905.3|21890.3|21935.3|21920.3|21875.3|21860.3|748
1611851700000|2021-01-28 16:35:00|21900.3|21885.3|21915.3|21900.3|21950.3|21935.3|21900.3|21885.3|1100
1611852000000|2021-01-28 16:40:00|21925.3|21910.3|21950.3|21935.3|21955.3|21940.3|21925.3|21910.3|170
1611852300000|2021-01-28 16:45:00|21955.3|21940.3|21935.3|21920.3|21955.3|21940.3|21920.3|21905.3|69
1611852600000|2021-01-28 16:50:00|21940.3|21925.3|21955.3|21930.3|21965.3|21940.3|21940.3|21920.3|55
1611852900000|2021-01-28 16:55:00|21950.3|21935.3|21950.3|21930.3|21960.3|21935.3|21950.3|21930.3|20
1611853200000|2021-01-28 17:00:00|21955.3|21935.3|21965.3|21945.3|21970.3|21950.3|21955.3|21935.3|41
1611853500000|2021-01-28 17:05:00|21970.3|21950.3|21985.3|21965.3|21985.3|21965.3|21970.3|21950.3|35
1611853800000|2021-01-28 17:10:00|21980.3|21960.3|21950.3|21925.3|21980.3|21960.3|21945.3|21925.3|140
1611854100000|2021-01-28 17:15:00|21955.3|21930.3|21955.3|21935.3|21965.3|21945.3|21950.3|21925.3|16
1611854400000|2021-01-28 17:20:00|21960.3|21940.3|21975.3|21955.3|21975.3|21955.3|21955.3|21935.3|22
1611854700000|2021-01-28 17:25:00|21970.3|21950.3|21970.3|21950.3|21975.3|21950.3|21965.3|21940.3|13
1611855000000|2021-01-28 17:30:00|21975.3|21955.3|21965.3|21940.3|21975.3|21955.3|21960.3|21940.3|24
1611855300000|2021-01-28 17:35:00|21960.3|21945.3|21965.3|21940.3|21970.3|21950.3|21960.3|21940.3|22
1611855600000|2021-01-28 17:40:00|21960.3|21945.3|21965.3|21945.3|21965.3|21945.3|21960.3|21940.3|5
1611855900000|2021-01-28 17:45:00|21960.3|21940.3|21975.3|21950.3|21975.3|21955.3|21960.3|21940.3|8
1611856200000|2021-01-28 17:50:00|21970.3|21945.3|21960.3|21935.3|21975.3|21945.3|21955.3|21935.3|20
1611856500000|2021-01-28 17:55:00|21955.3|21940.3|21955.3|21935.3|21960.3|21940.3|21955.3|21935.3|9
1611856800000|2021-01-28 18:00:00|21960.3|21940.3|21965.3|21940.3|21970.3|21950.3|21955.3|21935.3|15
1611857100000|2021-01-28 18:05:00|21960.3|21935.3|21945.3|21925.3|21960.3|21940.3|21940.3|21920.3|23
1611857400000|2021-01-28 18:10:00|21950.3|21930.3|21940.3|21920.3|21950.3|21930.3|21930.3|21910.3|22
1611857700000|2021-01-28 18:15:00|21935.3|21915.3|21935.3|21910.3|21940.3|21920.3|21930.3|21910.3|15
1611858000000|2021-01-28 18:20:00|21930.3|21915.3|21955.3|21935.3|21960.3|21935.3|21930.3|21910.3|29
1611858300000|2021-01-28 18:25:00|21950.3|21930.3|21955.3|21935.3|21965.3|21945.3|21950.3|21930.3|30
1611858600000|2021-01-28 18:30:00|21960.3|21940.3|21965.3|21945.3|21965.3|21945.3|21955.3|21930.3|22
1611858900000|2021-01-28 18:35:00|21970.3|21950.3|21985.3|21960.3|21985.3|21965.3|21970.3|21950.3|24
1611859200000|2021-01-28 18:40:00|21980.3|21965.3|21985.3|21960.3|21985.3|21965.3|21980.3|21955.3|21
1611859500000|2021-01-28 18:45:00|21980.3|21955.3|21970.3|21950.3|21980.3|21960.3|21970.3|21945.3|12
1611859800000|2021-01-28 18:50:00|21965.3|21945.3|21970.3|21950.3|21975.3|21950.3|21965.3|21945.3|19
1611860100000|2021-01-28 18:55:00|21975.3|21955.3|21985.3|21965.3|21985.3|21965.3|21970.3|21950.3|15
1611860400000|2021-01-28 19:00:00|21990.3|21960.3|21985.3|21960.3|21990.3|21970.3|21980.3|21960.3|21
1611860700000|2021-01-28 19:05:00|21980.3|21965.3|21985.3|21965.3|21990.3|21965.3|21975.3|21955.3|18
1611861000000|2021-01-28 19:10:00|21990.3|21970.3|21975.3|21955.3|21990.3|21970.3|21970.3|21950.3|10
1611861300000|2021-01-28 19:15:00|21980.3|21950.3|21965.3|21945.3|21980.3|21955.3|21960.3|21940.3|12
1611861600000|2021-01-28 19:20:00|21970.3|21950.3|21955.3|21935.3|21970.3|21950.3|21955.3|21935.3|6
1611861900000|2021-01-28 19:25:00|21960.3|21940.3|21960.3|21945.3|21965.3|21945.3|21960.3|21940.3|4
1611862200000|2021-01-28 19:30:00|21955.3|21940.3|21950.3|21935.3|21955.3|21940.3|21950.3|21935.3|8
1611862500000|2021-01-28 19:35:00|21945.3|21930.3|21955.3|21940.3|21955.3|21940.3|21935.3|21920.3|15
1611862800000|2021-01-28 19:40:00|21950.3|21935.3|21940.3|21925.3|21955.3|21940.3|21940.3|21925.3|16
1611863100000|2021-01-28 19:45:00|21945.3|21930.3|21955.3|21940.3|21955.3|21940.3|21940.3|21925.3|20
1611863400000|2021-01-28 19:50:00|21965.3|21950.3|21955.3|21940.3|21970.3|21955.3|21945.3|21930.3|15
1611863700000|2021-01-28 19:55:00|21945.3|21930.3|21955.3|21940.3|21955.3|21940.3|21935.3|21920.3|14
1611864000000|2021-01-28 20:00:00|21945.3|21930.3|21940.3|21925.3|21950.3|21935.3|21935.3|21920.3|12
1611864300000|2021-01-28 20:05:00|21935.3|21920.3|21940.3|21925.3|21950.3|21935.3|21935.3|21920.3|12
1611864600000|2021-01-28 20:10:00|21935.3|21920.3|21940.3|21925.3|21945.3|21930.3|21935.3|21920.3|14
1611864900000|2021-01-28 20:15:00|21935.3|21920.3|21915.3|21900.3|21935.3|21920.3|21915.3|21900.3|27
1611865200000|2021-01-28 20:20:00|21920.3|21905.3|21920.3|21905.3|21930.3|21915.3|21905.3|21890.3|13
1611865500000|2021-01-28 20:25:00|21915.3|21900.3|21900.3|21885.3|21920.3|21905.3|21900.3|21885.3|15
1611865800000|2021-01-28 20:30:00|21915.3|21900.3|21910.3|21895.3|21915.3|21900.3|21905.3|21890.3|13
1611866100000|2021-01-28 20:35:00|21905.3|21890.3|21910.3|21895.3|21910.3|21895.3|21900.3|21885.3|17
1611866400000|2021-01-28 20:40:00|21905.3|21890.3|21905.3|21890.3|21910.3|21895.3|21900.3|21885.3|11
1611866700000|2021-01-28 20:45:00|21900.3|21885.3|21895.3|21880.3|21900.3|21885.3|21895.3|21880.3|64
1611867000000|2021-01-28 20:50:00|21900.3|21885.3|21905.3|21890.3|21910.3|21895.3|21890.3|21875.3|39
1611867300000|2021-01-28 20:55:00|21895.3|21880.3|21890.3|21875.3|21910.3|21895.3|21880.3|21865.3|54
1611867600000|2021-01-28 21:00:00|21895.6|21855.6|21917.6|21877.6|21942.2|21902.2|21869.1|21829.1|0
1611867900000|2021-01-28 21:05:00|21917.4|21877.4|21917.6|21877.6|21923.1|21883.1|21902.2|21862.2|0
1611868200000|2021-01-28 21:10:00|21917.4|21877.4|21903.9|21863.9|21920.5|21880.5|21893.4|21853.4|0
1611868500000|2021-01-28 21:15:00|21904.1|21864.1|21901.6|21861.6|21907.2|21867.2|21901|21861|0
1611868800000|2021-01-28 21:20:00|21899.5|21859.5|21907.2|21867.2|21908.2|21868.2|21899.5|21859.5|0
1611869100000|2021-01-28 21:25:00|21907.7|21867.7|21891.8|21851.8|21907.7|21867.7|21879|21839|0
1611869400000|2021-01-28 21:30:00|21890.5|21850.5|21841.6|21801.6|21900.8|21860.8|21827|21787|0
1611869700000|2021-01-28 21:35:00|21841.9|21801.9|21855.4|21815.4|21860.4|21820.4|21825.7|21785.7|0
1611870000000|2021-01-28 21:40:00|21855.7|21815.7|21865.9|21825.9|21867.1|21827.1|21843.8|21803.8|0
1611870300000|2021-01-28 21:45:00|21865.7|21825.7|21846.1|21806.1|21872.1|21832.1|21846.1|21806.1|0
1611870600000|2021-01-28 21:50:00|21846.3|21806.3|21861.5|21821.5|21862.8|21822.8|21835.7|21795.7|0
1611870900000|2021-01-28 21:55:00|21861.7|21821.7|21839.3|21799.3|21868.7|21828.7|21837.4|21797.4|0
1611871200000|2021-01-28 22:00:00|21841.4|21801.4|21847.4|21807.4|21847.4|21807.4|21835.8|21795.8|0
1611871500000|2021-01-28 22:05:00|21847.9|21807.9|21848.4|21808.4|21852|21812|21844.3|21804.3|0
1611871800000|2021-01-28 22:10:00|21851|21811|21853|21813|21855.1|21815.1|21850.5|21810.5|0
1611872100000|2021-01-28 22:15:00|21852.5|21812.5|21853|21813|21856.6|21816.6|21851.5|21811.5|0
1611872400000|2021-01-28 22:20:00|21854.6|21814.6|21848.9|21808.9|21854.6|21814.6|21845.4|21805.4|0
1611872700000|2021-01-28 22:25:00|21848.4|21808.4|21849.5|21809.5|21850.5|21810.5|21846.9|21806.9|0
1611873000000|2021-01-28 22:30:00|21850|21810|21852.5|21812.5|21853.6|21813.6|21850|21810|0
1611873300000|2021-01-28 22:35:00|21851.5|21811.5|21852|21812|21855.1|21815.1|21850.5|21810.5|0
1611873600000|2021-01-28 22:40:00|21851|21811|21852|21812|21852|21812|21849.5|21809.5|0
1611873900000|2021-01-28 22:45:00|21851|21811|21852.9|21812.9|21852.9|21812.9|21848.9|21808.9|0
1611874200000|2021-01-28 22:50:00|21848.8|21808.8|21847.3|21807.3|21848.8|21808.8|21843.7|21803.7|0
1611874500000|2021-01-28 22:55:00|21847.8|21807.8|21850.3|21810.3|21851.9|21811.9|21845.2|21805.2|0
1611874800000|2021-01-28 23:00:00|21851.4|21811.4|21827|21787|21861.4|21821.4|21815.9|21775.9|0
1611875100000|2021-01-28 23:05:00|21826.8|21786.8|21847.4|21807.4|21851.1|21811.1|21818.5|21778.5|0
1611875400000|2021-01-28 23:10:00|21847.6|21807.6|21846.2|21806.2|21862.8|21822.8|21844.4|21804.4|0
1611875700000|2021-01-28 23:15:00|21846.3|21806.3|21849.2|21809.2|21855.4|21815.4|21833.9|21793.9|0
1611876000000|2021-01-28 23:20:00|21849.1|21809.1|21872.2|21832.2|21875.1|21835.1|21847.4|21807.4|0
1611876300000|2021-01-28 23:25:00|21872.4|21832.4|21883.8|21843.8|21885.1|21845.1|21868.4|21828.4|0
1611876600000|2021-01-28 23:30:00|21883.9|21843.9|21878.9|21838.9|21885.1|21845.1|21867.2|21827.2|0
1611876900000|2021-01-28 23:35:00|21879.1|21839.1|21880.7|21840.7|21891.8|21851.8|21876.4|21836.4|0
1611877200000|2021-01-28 23:40:00|21880.8|21840.8|21875.2|21835.2|21881.4|21841.4|21866.6|21826.6|0
1611877500000|2021-01-28 23:45:00|21875.1|21835.1|21871.6|21831.6|21886.3|21846.3|21871|21831|0
1611877800000|2021-01-28 23:50:00|21871.7|21831.7|21842.6|21802.6|21872.2|21832.2|21835.3|21795.3|0
1611878100000|2021-01-28 23:55:00|21842.5|21802.5|21843.2|21803.2|21845.7|21805.7|21819.9|21779.9|0
1611878400000|2021-01-29 00:00:00|21843.4|21803.4|21845.7|21805.7|21854.3|21814.3|21832.8|21792.8|0
1611878700000|2021-01-29 00:05:00|21845.9|21805.9|21837.8|21797.8|21852.4|21812.4|21824.8|21784.8|0
1611879000000|2021-01-29 00:10:00|21838|21798|21853.3|21813.3|21870.1|21830.1|21837.8|21797.8|0
1611879300000|2021-01-29 00:15:00|21853.4|21813.4|21861.5|21821.5|21869.8|21829.8|21841.1|21801.1|0
1611879600000|2021-01-29 00:20:00|21861.4|21821.4|21845.9|21805.9|21867.2|21827.2|21842.7|21802.7|0
1611879900000|2021-01-29 00:25:00|21846|21806|21825|21785|21848.9|21808.9|21824.4|21784.4|0
1611880200000|2021-01-29 00:30:00|21824.9|21784.9|21830.6|21790.6|21837.2|21797.2|21818.6|21778.6|0
1611880500000|2021-01-29 00:35:00|21830.4|21790.4|21838.4|21798.4|21838.5|21798.5|21813|21773|0
1611880800000|2021-01-29 00:40:00|21838.2|21798.2|21814.6|21774.6|21838.5|21798.5|21811.6|21771.6|0
1611881100000|2021-01-29 00:45:00|21814.7|21774.7|21826.5|21786.5|21832.5|21792.5|21811.6|21771.6|0
1611881400000|2021-01-29 00:50:00|21826.4|21786.4|21826.6|21786.6|21832.3|21792.3|21826|21786|0
1611881700000|2021-01-29 00:55:00|21826.3|21786.3|21820.7|21780.7|21832.5|21792.5|21817.3|21777.3|0
1611882000000|2021-01-29 01:00:00|21820.8|21780.8|21856.9|21816.9|21857.2|21817.2|21819.9|21779.9|0
1611882300000|2021-01-29 01:05:00|21857.1|21817.1|21844.6|21804.6|21857.1|21817.1|21844.1|21804.1|0
1611882600000|2021-01-29 01:10:00|21844.4|21804.4|21873.5|21833.5|21874.4|21834.4|21838.2|21798.2|0
1611882900000|2021-01-29 01:15:00|21873.6|21833.6|21857.1|21817.1|21874.4|21834.4|21850.6|21810.6|0
1611883200000|2021-01-29 01:20:00|21857.2|21817.2|21869.3|21829.3|21887.5|21847.5|21857.1|21817.1|0
1611883500000|2021-01-29 01:25:00|21869.2|21829.2|21854.4|21814.4|21869.3|21829.3|21851|21811|0
1611883800000|2021-01-29 01:30:00|21855.4|21815.4|21850|21810|21874.6|21834.6|21844.4|21804.4|0
1611884100000|2021-01-29 01:35:00|21850.2|21810.2|21821|21781|21850.5|21810.5|21820.8|21780.8|0
1611884400000|2021-01-29 01:40:00|21820.8|21780.8|21826.4|21786.4|21833|21793|21811.9|21771.9|0
1611884700000|2021-01-29 01:45:00|21826.5|21786.5|21807.6|21767.6|21832|21792|21801.4|21761.4|0
1611885000000|2021-01-29 01:50:00|21807.4|21767.4|21794.8|21754.8|21813.6|21773.6|21794.6|21754.6|0
1611885300000|2021-01-29 01:55:00|21794.9|21754.9|21776.5|21736.5|21801.3|21761.3|21776.5|21736.5|0
1611885600000|2021-01-29 02:00:00|21776.6|21736.6|21794.1|21754.1|21800.1|21760.1|21776.6|21736.6|0
1611885900000|2021-01-29 02:05:00|21793.8|21753.8|21785.4|21745.4|21800.1|21760.1|21782.4|21742.4|0
1611886200000|2021-01-29 02:10:00|21784.4|21744.4|21808|21768|21816.7|21776.7|21782.5|21742.5|0
1611886500000|2021-01-29 02:15:00|21808.1|21768.1|21810.6|21770.6|21822|21782|21798.8|21758.8|0
1611886800000|2021-01-29 02:20:00|21808.6|21768.6|21793.2|21753.2|21810.7|21770.7|21792.3|21752.3|0
1611887100000|2021-01-29 02:25:00|21793|21753|21782.5|21742.5|21794.3|21754.3|21782.5|21742.5|0
1611887400000|2021-01-29 02:30:00|21782.4|21742.4|21788.7|21748.7|21788.9|21748.9|21776.5|21736.5|0
1611887700000|2021-01-29 02:35:00|21788.6|21748.6|21760|21720|21795.2|21755.2|21759.8|21719.8|0
1611888000000|2021-01-29 02:40:00|21759.9|21719.9|21787|21747|21789.9|21749.9|21748|21708|0
1611888300000|2021-01-29 02:45:00|21786|21746|21790.8|21750.8|21796|21756|21778|21738|0
1611888600000|2021-01-29 02:50:00|21790.7|21750.7|21790.4|21750.4|21796.3|21756.3|21784.5|21744.5|0
1611888900000|2021-01-29 02:55:00|21790.5|21750.5|21784.2|21744.2|21790.5|21750.5|21766.3|21726.3|0
1611889200000|2021-01-29 03:00:00|21784.3|21744.3|21766.2|21726.2|21790.4|21750.4|21766|21726|0
1611889500000|2021-01-29 03:05:00|21766|21726|21778.1|21738.1|21778.7|21738.7|21765.7|21725.7|0
1611889800000|2021-01-29 03:10:00|21778|21738|21765.5|21725.5|21784.2|21744.2|21765.2|21725.2|0
1611890100000|2021-01-29 03:15:00|21765.7|21725.7|21759.2|21719.2|21774.4|21734.4|21759.2|21719.2|0
1611890400000|2021-01-29 03:20:00|21759.3|21719.3|21740.9|21700.9|21771.1|21731.1|21739.9|21699.9|0
1611890700000|2021-01-29 03:25:00|21741.9|21701.9|21728.7|21688.7|21746.8|21706.8|21720|21680|0
1611891000000|2021-01-29 03:30:00|21728.5|21688.5|21708.1|21668.1|21735|21695|21705.2|21665.2|0
1611891300000|2021-01-29 03:35:00|21708.2|21668.2|21708.1|21668.1|21722.7|21682.7|21699.4|21659.4|0
1611891600000|2021-01-29 03:40:00|21707.1|21667.1|21716.8|21676.8|21717|21677|21690.7|21650.7|0
1611891900000|2021-01-29 03:45:00|21717|21677|21718|21678|21721.2|21681.2|21698.4|21658.4|0
1611892200000|2021-01-29 03:50:00|21717.9|21677.9|21729.2|21689.2|21735.3|21695.3|21717.9|21677.9|0
1611892500000|2021-01-29 03:55:00|21729.1|21689.1|21697.6|21657.6|21734.4|21694.4|21694.6|21654.6|0
1611892800000|2021-01-29 04:00:00|21697.9|21657.9|21698|21658|21710|21670|21686.8|21646.8|0
1611893100000|2021-01-29 04:05:00|21697.9|21657.9|21673|21633|21709.9|21669.9|21673|21633|0
1611893400000|2021-01-29 04:10:00|21673.1|21633.1|21680.5|21640.5|21686.5|21646.5|21665.2|21625.2|0
1611893700000|2021-01-29 04:15:00|21680.6|21640.6|21640.4|21600.4|21698.6|21658.6|21637.6|21597.6|0
1611894000000|2021-01-29 04:20:00|21639.4|21599.4|21684.1|21644.1|21684.7|21644.7|21637.4|21597.4|0
1611894300000|2021-01-29 04:25:00|21684|21644|21683.9|21643.9|21684.4|21644.4|21668.7|21628.7|0
1611894600000|2021-01-29 04:30:00|21683.8|21643.8|21691.5|21651.5|21697.6|21657.6|21675.1|21635.1|0
1611894900000|2021-01-29 04:35:00|21691.4|21651.4|21693.5|21653.5|21702.9|21662.9|21690.8|21650.8|0
1611895200000|2021-01-29 04:40:00|21690.8|21650.8|21684.5|21644.5|21703.3|21663.3|21684.5|21644.5|0
1611895500000|2021-01-29 04:45:00|21684.6|21644.6|21712|21672|21717.7|21677.7|21684.5|21644.5|0
1611895800000|2021-01-29 04:50:00|21714.8|21674.8|21703.3|21663.3|21714.8|21674.8|21697.4|21657.4|0
1611896100000|2021-01-29 04:55:00|21703.5|21663.5|21697.6|21657.6|21715.1|21675.1|21696.8|21656.8|0
1611896400000|2021-01-29 05:00:00|21697.4|21657.4|21679.6|21639.6|21697.4|21657.4|21672.7|21632.7|0
1611896700000|2021-01-29 05:05:00|21679.7|21639.7|21674.5|21634.5|21692.1|21652.1|21668.5|21628.5|0
1611897000000|2021-01-29 05:10:00|21674.4|21634.4|21666.8|21626.8|21679.4|21639.4|21661.1|21621.1|0
1611897300000|2021-01-29 05:15:00|21666.7|21626.7|21655.3|21615.3|21666.8|21626.8|21649.7|21609.7|0
1611897600000|2021-01-29 05:20:00|21655.5|21615.5|21644.3|21604.3|21656.4|21616.4|21643.9|21603.9|0
1611897900000|2021-01-29 05:25:00|21644.1|21604.1|21625.5|21585.5|21644.6|21604.6|21625.5|21585.5|0
1611898200000|2021-01-29 05:30:00|21625.4|21585.4|21626.4|21586.4|21637.9|21597.9|21620.5|21580.5|0
1611898500000|2021-01-29 05:35:00|21626.7|21586.7|21631.4|21591.4|21638.4|21598.4|21620.4|21580.4|0
1611898800000|2021-01-29 05:40:00|21631.3|21591.3|21645.6|21605.6|21651.2|21611.2|21619.6|21579.6|0
1611899100000|2021-01-29 05:45:00|21645.7|21605.7|21652.2|21612.2|21664.1|21624.1|21642.9|21602.9|0
1611899400000|2021-01-29 05:50:00|21652.1|21612.1|21664.1|21624.1|21670|21630|21645.8|21605.8|0
1611899700000|2021-01-29 05:55:00|21663.9|21623.9|21657.2|21617.2|21678.1|21638.1|21657.2|21617.2|0
1611900000000|2021-01-29 06:00:00|21657.4|21617.4|21623.3|21583.3|21663.6|21623.6|21622.6|21582.6|0
1611900300000|2021-01-29 06:05:00|21623.2|21583.2|21619|21579|21629.3|21589.3|21610.6|21570.6|0
1611900600000|2021-01-29 06:10:00|21619.4|21579.4|21594.4|21554.4|21625.1|21585.1|21588.7|21548.7|0
1611900900000|2021-01-29 06:15:00|21592.4|21552.4|21613.6|21573.6|21613.8|21573.8|21589|21549|0
1611901200000|2021-01-29 06:20:00|21613.7|21573.7|21630.3|21590.3|21630.6|21590.6|21613|21573|0
1611901500000|2021-01-29 06:25:00|21630.4|21590.4|21619.6|21579.6|21649.6|21609.6|21613.6|21573.6|0
1611901800000|2021-01-29 06:30:00|21619.7|21579.7|21660.1|21620.1|21672.1|21632.1|21619.5|21579.5|0
1611902100000|2021-01-29 06:35:00|21660.2|21620.2|21692|21652|21704.7|21664.7|21654.5|21614.5|0
1611902400000|2021-01-29 06:40:00|21692.2|21652.2|21680.9|21640.9|21692.5|21652.5|21674.5|21634.5|0
1611902700000|2021-01-29 06:45:00|21681.1|21641.1|21669.2|21629.2|21683.7|21643.7|21663.7|21623.7|0
1611903000000|2021-01-29 06:50:00|21669.1|21629.1|21686.3|21646.3|21686.6|21646.6|21662.2|21622.2|0
1611903300000|2021-01-29 06:55:00|21686.4|21646.4|21714.1|21674.1|21716.9|21676.9|21686|21646|0
1611903600000|2021-01-29 07:00:00|21714.2|21674.2|21700.3|21685.3|21726|21690.3|21665.3|21650.3|108
1611903900000|2021-01-29 07:05:00|21705.3|21690.3|21670.3|21655.3|21705.3|21690.3|21670.3|21655.3|51
1611904200000|2021-01-29 07:10:00|21685.3|21670.3|21690.3|21675.3|21700.3|21685.3|21680.3|21665.3|22
1611904500000|2021-01-29 07:15:00|21685.3|21670.3|21670.3|21655.3|21695.3|21680.3|21670.3|21655.3|29
1611904800000|2021-01-29 07:20:00|21665.3|21650.3|21655.3|21640.3|21665.3|21650.3|21650.3|21635.3|8
1611905100000|2021-01-29 07:25:00|21650.3|21635.3|21655.3|21640.3|21660.3|21645.3|21650.3|21635.3|20
1611905400000|2021-01-29 07:30:00|21660.3|21645.3|21595.3|21580.3|21660.3|21645.3|21595.3|21580.3|91
1611905700000|2021-01-29 07:35:00|21590.3|21575.3|21635.3|21620.3|21650.3|21635.3|21590.3|21575.3|91
1611906000000|2021-01-29 07:40:00|21640.3|21625.3|21650.3|21635.3|21660.3|21645.3|21640.3|21625.3|18
1611906300000|2021-01-29 07:45:00|21655.3|21640.3|21635.3|21620.3|21660.3|21645.3|21635.3|21620.3|46
1611906600000|2021-01-29 07:50:00|21645.3|21630.3|21620.3|21605.3|21645.3|21630.3|21615.3|21600.3|57
1611906900000|2021-01-29 07:55:00|21600.3|21585.3|21600.3|21585.3|21610.3|21595.3|21585.3|21570.3|81
1611907200000|2021-01-29 08:00:00|21595.3|21580.3|21625.3|21610.3|21630.3|21615.3|21555.3|21540.3|954
1611907500000|2021-01-29 08:05:00|21620.3|21605.3|21545.3|21530.3|21620.3|21605.3|21540.3|21525.3|609
1611907800000|2021-01-29 08:10:00|21540.3|21525.3|21570.3|21555.3|21610.3|21595.3|21540.3|21525.3|446
1611908100000|2021-01-29 08:15:00|21565.3|21550.3|21605.3|21590.3|21605.3|21590.3|21530.3|21515.3|617
1611908400000|2021-01-29 08:20:00|21600.3|21585.3|21680.3|21665.3|21695.3|21680.3|21595.3|21580.3|304
1611908700000|2021-01-29 08:25:00|21675.3|21660.3|21675.3|21660.3|21685.3|21670.3|21635.3|21620.3|233
1611909000000|2021-01-29 08:30:00|21670.3|21655.3|21665.3|21650.3|21680.3|21665.3|21650.3|21635.3|193
1611909300000|2021-01-29 08:35:00|21660.3|21645.3|21705.3|21690.3|21705.3|21690.3|21640.3|21625.3|289
1611909600000|2021-01-29 08:40:00|21708.5|21693.5|21738.5|21723.5|21758.5|21743.5|21708.5|21693.5|355
1611909900000|2021-01-29 08:45:00|21733.5|21718.5|21733.5|21718.5|21743.5|21728.5|21723.5|21708.5|125
1611910200000|2021-01-29 08:50:00|21738.5|21723.5|21748.5|21733.5|21768.5|21753.5|21733.5|21718.5|189
1611910500000|2021-01-29 08:55:00|21743.5|21728.5|21728.5|21713.5|21768.5|21753.5|21728.5|21713.5|152
1611910800000|2021-01-29 09:00:00|21733.5|21718.5|21743.5|21728.5|21753.5|21738.5|21733.5|21718.5|97
1611911100000|2021-01-29 09:05:00|21738.5|21723.5|21758.5|21743.5|21793.5|21778.5|21733.5|21718.5|227
1611911400000|2021-01-29 09:10:00|21748.5|21733.5|21718.5|21703.5|21768.5|21753.5|21713.5|21698.5|198
1611911700000|2021-01-29 09:15:00|21713.5|21698.5|21668.5|21653.5|21713.5|21698.5|21668.5|21653.5|301
1611912000000|2021-01-29 09:20:00|21663.5|21648.5|21678.5|21663.5|21678.5|21663.5|21643.5|21628.5|201
1611912300000|2021-01-29 09:25:00|21673.5|21658.5|21708.5|21693.5|21718.5|21703.5|21658.5|21643.5|143
1611912600000|2021-01-29 09:30:00|21703.5|21688.5|21743.5|21728.5|21743.5|21728.5|21693.5|21678.5|120
1611912900000|2021-01-29 09:35:00|21748.5|21733.5|21743.5|21728.5|21783.5|21768.5|21738.5|21723.5|303
1611913200000|2021-01-29 09:40:00|21738.5|21723.5|21718.5|21703.5|21743.5|21728.5|21703.5|21688.5|129
1611913500000|2021-01-29 09:45:00|21723.5|21708.5|21718.5|21703.5|21728.5|21713.5|21698.5|21683.5|115
1611913800000|2021-01-29 09:50:00|21728.5|21713.5|21713.5|21698.5|21728.5|21713.5|21698.5|21683.5|57
1611914100000|2021-01-29 09:55:00|21708.5|21693.5|21718.5|21703.5|21733.5|21718.5|21708.5|21693.5|69
1611914400000|2021-01-29 10:00:00|21713.5|21698.5|21733.5|21718.5|21733.5|21718.5|21698.5|21683.5|93
1611914700000|2021-01-29 10:05:00|21723.5|21708.5|21698.5|21683.5|21723.5|21708.5|21693.5|21678.5|75
1611915000000|2021-01-29 10:10:00|21693.5|21678.5|21693.5|21678.5|21708.5|21693.5|21673.5|21658.5|100
1611915300000|2021-01-29 10:15:00|21698.5|21683.5|21658.5|21643.5|21703.5|21688.5|21658.5|21643.5|105
1611915600000|2021-01-29 10:20:00|21663.5|21648.5|21643.5|21628.5|21663.5|21648.5|21633.5|21618.5|132
1611915900000|2021-01-29 10:25:00|21648.5|21633.5|21643.5|21628.5|21668.5|21653.5|21643.5|21628.5|479
1611916200000|2021-01-29 10:30:00|21633.5|21618.5|21623.5|21608.5|21648.5|21633.5|21608.5|21593.5|145
1611916500000|2021-01-29 10:35:00|21628.5|21613.5|21623.5|21608.5|21638.5|21623.5|21618.5|21603.5|130
1611916800000|2021-01-29 10:40:00|21628.5|21613.5|21643.5|21628.5|21658.5|21643.5|21628.5|21613.5|69
1611917100000|2021-01-29 10:45:00|21648.5|21633.5|21668.5|21653.5|21668.5|21653.5|21648.5|21633.5|57
1611917400000|2021-01-29 10:50:00|21663.5|21648.5|21668.5|21653.5|21678.5|21663.5|21653.5|21638.5|264
1611917700000|2021-01-29 10:55:00|21673.5|21658.5|21663.5|21648.5|21678.5|21663.5|21658.5|21643.5|100
1611918000000|2021-01-29 11:00:00|21668.5|21653.5|21658.5|21643.5|21668.5|21653.5|21648.5|21633.5|90
1611918300000|2021-01-29 11:05:00|21663.5|21648.5|21658.5|21643.5|21673.5|21658.5|21658.5|21643.5|69
1611918600000|2021-01-29 11:10:00|21653.5|21638.5|21678.5|21663.5|21678.5|21663.5|21653.5|21638.5|79
1611918900000|2021-01-29 11:15:00|21673.5|21658.5|21698.5|21683.5|21698.5|21683.5|21673.5|21658.5|85
1611919200000|2021-01-29 11:20:00|21703.5|21688.5|21708.5|21693.5|21708.5|21693.5|21698.5|21683.5|72
1611919500000|2021-01-29 11:25:00|21703.5|21688.5|21718.5|21703.5|21728.5|21713.5|21693.5|21678.5|117
1611919800000|2021-01-29 11:30:00|21713.5|21698.5|21718.5|21703.5|21728.5|21713.5|21713.5|21698.5|124
1611920100000|2021-01-29 11:35:00|21728.5|21713.5|21758.5|21743.5|21763.5|21748.5|21728.5|21713.5|267
1611920400000|2021-01-29 11:40:00|21763.5|21748.5|21793.5|21778.5|21793.5|21778.5|21763.5|21748.5|133
1611920700000|2021-01-29 11:45:00|21798.5|21783.5|21768.5|21753.5|21798.5|21783.5|21753.5|21738.5|87
1611921000000|2021-01-29 11:50:00|21773.5|21758.5|21763.5|21748.5|21788.5|21773.5|21763.5|21748.5|143
1611921300000|2021-01-29 11:55:00|21758.5|21743.5|21763.5|21748.5|21768.5|21753.5|21748.5|21733.5|93
1611921600000|2021-01-29 12:00:00|21758.5|21743.5|21753.5|21738.5|21768.5|21753.5|21753.5|21738.5|42
1611921900000|2021-01-29 12:05:00|21758.5|21743.5|21768.5|21753.5|21773.5|21758.5|21743.5|21728.5|42
1611922200000|2021-01-29 12:10:00|21763.5|21748.5|21758.5|21743.5|21768.5|21753.5|21753.5|21738.5|35
1611922500000|2021-01-29 12:15:00|21753.5|21738.5|21753.5|21738.5|21763.5|21748.5|21748.5|21733.5|51
1611922800000|2021-01-29 12:20:00|21758.5|21743.5|21753.5|21738.5|21763.5|21748.5|21743.5|21728.5|32
1611923100000|2021-01-29 12:25:00|21748.5|21733.5|21753.5|21738.5|21758.5|21743.5|21743.5|21728.5|70
1611923400000|2021-01-29 12:30:00|21758.5|21743.5|21748.5|21733.5|21773.5|21758.5|21738.5|21723.5|62
1611923700000|2021-01-29 12:35:00|21733.5|21718.5|21703.5|21688.5|21733.5|21718.5|21703.5|21688.5|98
1611924000000|2021-01-29 12:40:00|21702|21687|21687|21672|21702|21687|21687|21672|186
1611924300000|2021-01-29 12:45:00|21692|21677|21687|21672|21692|21677|21677|21662|160
1611924600000|2021-01-29 12:50:00|21682|21667|21672|21657|21682|21667|21667|21652|300
1611924900000|2021-01-29 12:55:00|21667|21652|21667|21652|21672|21657|21662|21647|76
1611925200000|2021-01-29 13:00:00|21672|21657|21602|21587|21702|21687|21522|21507|1419
1611925500000|2021-01-29 13:05:00|21597|21582|21582|21567|21607|21592|21567|21552|260
1611925800000|2021-01-29 13:10:00|21577|21562|21612|21597|21622|21607|21577|21562|318
1611926100000|2021-01-29 13:15:00|21607|21592|21602|21587|21662|21647|21602|21587|181
1611926400000|2021-01-29 13:20:00|21607|21592|21617|21602|21627|21612|21577|21562|166
1611926700000|2021-01-29 13:25:00|21612|21597|21612|21597|21617|21602|21602|21587|100
1611927000000|2021-01-29 13:30:00|21617|21602|21652|21637|21657|21642|21617|21602|188
1611927300000|2021-01-29 13:35:00|21657|21642|21682|21667|21692|21677|21652|21637|175
1611927600000|2021-01-29 13:40:00|21687|21672|21712|21697|21717|21702|21682|21667|168
1611927900000|2021-01-29 13:45:00|21707|21692|21742|21727|21747|21732|21702|21687|139
1611928200000|2021-01-29 13:50:00|21737|21722|21737|21722|21737|21722|21717|21702|273
1611928500000|2021-01-29 13:55:00|21742|21727|21712|21697|21747|21732|21707|21692|189
1611928800000|2021-01-29 14:00:00|21717|21702|21727|21712|21732|21717|21717|21702|89
1611929100000|2021-01-29 14:05:00|21722|21707|21712|21697|21737|21722|21712|21697|68
1611929400000|2021-01-29 14:10:00|21717|21702|21722|21707|21732|21717|21707|21692|125
1611929700000|2021-01-29 14:15:00|21727|21712|21717|21702|21732|21717|21712|21697|91
1611930000000|2021-01-29 14:20:00|21722|21707|21747|21732|21752|21737|21717|21702|203
1611930300000|2021-01-29 14:25:00|21752|21737|21747|21732|21757|21742|21742|21727|59
1611930600000|2021-01-29 14:30:00|21742|21727|21722|21707|21762|21747|21692|21677|277
1611930900000|2021-01-29 14:35:00|21717|21702|21667|21652|21717|21702|21667|21652|348
1611931200000|2021-01-29 14:40:00|21662|21647|21652|21637|21662|21647|21637|21622|176
1611931500000|2021-01-29 14:45:00|21647|21632|21642|21627|21687|21672|21642|21627|226
1611931800000|2021-01-29 14:50:00|21637|21622|21632|21617|21652|21637|21622|21607|144
1611932100000|2021-01-29 14:55:00|21637|21622|21702|21687|21722|21707|21637|21622|293
1611932400000|2021-01-29 15:00:00|21697|21682|21727|21712|21727|21712|21672|21657|176
1611932700000|2021-01-29 15:05:00|21722|21707|21752|21737|21757|21742|21692|21677|214
1611933000000|2021-01-29 15:10:00|21752.1|21737.1|21762.1|21747.1|21777.1|21762.1|21747.1|21732.1|225
1611933300000|2021-01-29 15:15:00|21767.1|21752.1|21737.1|21722.1|21772.1|21757.1|21722.1|21707.1|216
1611933600000|2021-01-29 15:20:00|21742.1|21727.1|21777.1|21762.1|21787.1|21772.1|21742.1|21727.1|191
1611933900000|2021-01-29 15:25:00|21772.1|21757.1|21757.1|21742.1|21772.1|21757.1|21747.1|21732.1|217
1611934200000|2021-01-29 15:30:00|21762.1|21747.1|21762.1|21747.1|21782.1|21767.1|21752.1|21737.1|228
1611934500000|2021-01-29 15:35:00|21757.1|21742.1|21762.1|21747.1|21767.1|21752.1|21757.1|21742.1|155
1611934800000|2021-01-29 15:40:00|21752.1|21737.1|21727.1|21712.1|21752.1|21737.1|21727.1|21712.1|179
1611935100000|2021-01-29 15:45:00|21722.1|21707.1|21762.1|21747.1|21762.1|21747.1|21722.1|21707.1|205
1611935400000|2021-01-29 15:50:00|21767.1|21752.1|21762.1|21747.1|21782.1|21767.1|21757.1|21742.1|147
1611935700000|2021-01-29 15:55:00|21757.1|21742.1|21767.1|21752.1|21782.1|21767.1|21752.1|21737.1|164
1611936000000|2021-01-29 16:00:00|21772.1|21757.1|21727.1|21712.1|21772.1|21757.1|21727.1|21712.1|230
1611936300000|2021-01-29 16:05:00|21722.1|21707.1|21732.1|21717.1|21742.1|21727.1|21712.1|21697.1|211
1611936600000|2021-01-29 16:10:00|21727.1|21712.1|21692.1|21677.1|21727.1|21712.1|21682.1|21667.1|329
1611936900000|2021-01-29 16:15:00|21697.1|21682.1|21687.1|21672.1|21702.1|21687.1|21687.1|21672.1|327
1611937200000|2021-01-29 16:20:00|21682.1|21667.1|21667.1|21652.1|21682.1|21667.1|21652.1|21637.1|562
1611937500000|2021-01-29 16:25:00|21672.1|21657.1|21612.1|21597.1|21677.1|21662.1|21597.1|21582.1|752
1611937800000|2021-01-29 16:30:00|21607.1|21592.1|21572.1|21557.1|21612.1|21597.1|21562.1|21547.1|699
1611938100000|2021-01-29 16:35:00|21577.1|21562.1|21577.1|21562.1|21587.1|21572.1|21537.1|21522.1|610
1611938400000|2021-01-29 16:40:00|21587.1|21572.1|21582.1|21567.1|21592.1|21577.1|21562.1|21547.1|904
1611938700000|2021-01-29 16:45:00|21577.1|21562.1|21597.1|21582.1|21597.1|21582.1|21567.1|21552.1|70
1611939000000|2021-01-29 16:50:00|21602.1|21577.1|21592.1|21572.1|21607.1|21587.1|21582.1|21562.1|77
1611939300000|2021-01-29 16:55:00|21597.1|21577.1|21597.1|21577.1|21602.1|21577.1|21582.1|21562.1|97
1611939600000|2021-01-29 17:00:00|21592.1|21572.1|21592.1|21567.1|21592.1|21572.1|21577.1|21552.1|59
1611939900000|2021-01-29 17:05:00|21587.1|21572.1|21587.1|21562.1|21592.1|21572.1|21577.1|21552.1|64
1611940200000|2021-01-29 17:10:00|21592.1|21567.1|21557.1|21532.1|21602.1|21582.1|21552.1|21532.1|203
1611940500000|2021-01-29 17:15:00|21552.1|21527.1|21527.1|21502.1|21552.1|21527.1|21517.1|21497.1|71
1611940800000|2021-01-29 17:20:00|21522.1|21507.1|21517.1|21497.1|21537.1|21512.1|21512.1|21487.1|34
1611941100000|2021-01-29 17:25:00|21522.1|21492.1|21527.1|21507.1|21532.1|21512.1|21512.1|21492.1|23
1611941400000|2021-01-29 17:30:00|21532.1|21512.1|21512.1|21487.1|21537.1|21517.1|21512.1|21487.1|25
1611941700000|2021-01-29 17:35:00|21507.1|21492.1|21487.1|21467.1|21522.1|21497.1|21482.1|21457.1|43
1611942000000|2021-01-29 17:40:00|21492.1|21472.1|21482.1|21462.1|21512.1|21492.1|21482.1|21462.1|42
1611942300000|2021-01-29 17:45:00|21487.1|21467.1|21452.1|21432.1|21492.1|21467.1|21452.1|21427.1|64
1611942600000|2021-01-29 17:50:00|21457.1|21437.1|21512.1|21492.1|21522.1|21502.1|21452.1|21432.1|92
1611942900000|2021-01-29 17:55:00|21507.1|21487.1|21477.1|21452.1|21507.1|21487.1|21477.1|21452.1|17
1611943200000|2021-01-29 18:00:00|21472.1|21447.1|21502.1|21482.1|21517.1|21492.1|21467.1|21442.1|16
1611943500000|2021-01-29 18:05:00|21497.1|21477.1|21502.1|21477.1|21507.1|21487.1|21487.1|21467.1|12
1611943800000|2021-01-29 18:10:00|21497.1|21472.1|21492.1|21467.1|21507.1|21482.1|21487.1|21462.1|11
1611944100000|2021-01-29 18:15:00|21487.1|21462.1|21462.1|21442.1|21487.1|21462.1|21457.1|21437.1|14
1611944400000|2021-01-29 18:20:00|21457.1|21437.1|21487.1|21467.1|21502.1|21477.1|21457.1|21437.1|9
1611944700000|2021-01-29 18:25:00|21492.1|21462.1|21542.1|21517.1|21542.1|21522.1|21492.1|21462.1|41
1611945000000|2021-01-29 18:30:00|21537.1|21512.1|21527.1|21507.1|21547.1|21522.1|21512.1|21492.1|24
1611945300000|2021-01-29 18:35:00|21522.1|21502.1|21532.1|21507.1|21537.1|21517.1|21517.1|21497.1|14
1611945600000|2021-01-29 18:40:00|21527.1|21502.1|21532.1|21512.1|21547.1|21522.1|21522.1|21497.1|13
1611945900000|2021-01-29 18:45:00|21537.1|21507.1|21507.1|21482.1|21547.1|21522.1|21507.1|21482.1|13
1611946200000|2021-01-29 18:50:00|21512.1|21487.1|21502.1|21477.1|21517.1|21492.1|21492.1|21467.1|7
1611946500000|2021-01-29 18:55:00|21507.1|21482.1|21492.1|21467.1|21507.1|21487.1|21487.1|21462.1|3
1611946800000|2021-01-29 19:00:00|21487.1|21472.1|21537.1|21512.1|21547.1|21522.1|21487.1|21472.1|19
1611947100000|2021-01-29 19:05:00|21532.1|21507.1|21547.1|21522.1|21547.1|21527.1|21527.1|21507.1|17
1611947400000|2021-01-29 19:10:00|21542.1|21527.1|21542.1|21522.1|21547.1|21527.1|21532.1|21512.1|6
1611947700000|2021-01-29 19:15:00|21547.1|21527.1|21547.1|21522.1|21547.1|21527.1|21537.1|21512.1|7
1611948000000|2021-01-29 19:20:00|21542.1|21527.1|21552.1|21532.1|21557.1|21532.1|21527.1|21507.1|48
1611948300000|2021-01-29 19:25:00|21557.1|21527.1|21522.1|21507.1|21557.1|21527.1|21522.1|21497.1|5
1611948600000|2021-01-29 19:30:00|21512.1|21497.1|21502.1|21487.1|21512.1|21497.1|21502.1|21487.1|16
1611948900000|2021-01-29 19:35:00|21507.1|21492.1|21512.1|21497.1|21522.1|21507.1|21507.1|21492.1|15
1611949200000|2021-01-29 19:40:00|21502.1|21487.1|21537.1|21522.1|21537.1|21522.1|21497.1|21482.1|11
1611949500000|2021-01-29 19:45:00|21532.1|21517.1|21522.1|21507.1|21532.1|21517.1|21522.1|21507.1|5
1611949800000|2021-01-29 19:50:00|21532.1|21517.1|21532.1|21517.1|21537.1|21522.1|21532.1|21517.1|8
1611950100000|2021-01-29 19:55:00|21522.1|21507.1|21532.1|21517.1|21537.1|21522.1|21522.1|21507.1|6
1611950400000|2021-01-29 20:00:00|21527.1|21512.1|21567.1|21552.1|21567.1|21552.1|21527.1|21512.1|17
1611950700000|2021-01-29 20:05:00|21562.1|21547.1|21557.1|21542.1|21567.1|21552.1|21552.1|21537.1|9
1611951000000|2021-01-29 20:10:00|21562.1|21547.1|21572.1|21557.1|21572.1|21557.1|21557.1|21542.1|49
1611951300000|2021-01-29 20:15:00|21567.1|21552.1|21572.1|21557.1|21572.1|21557.1|21562.1|21547.1|15
1611951600000|2021-01-29 20:20:00|21582.1|21567.1|21597.1|21582.1|21602.1|21587.1|21582.1|21567.1|28
1611951900000|2021-01-29 20:25:00|21602.1|21587.1|21577.1|21562.1|21602.1|21587.1|21577.1|21562.1|18
1611952200000|2021-01-29 20:30:00|21582.1|21567.1|21592.1|21577.1|21602.1|21587.1|21577.1|21562.1|14
1611952500000|2021-01-29 20:35:00|21582.1|21567.1|21537.1|21522.1|21592.1|21577.1|21537.1|21522.1|29
1611952800000|2021-01-29 20:40:00|21532.1|21517.1|21527.1|21512.1|21547.1|21532.1|21522.1|21507.1|11
1611953100000|2021-01-29 20:45:00|21532.1|21517.1|21522.1|21507.1|21532.1|21517.1|21517.1|21502.1|18
1611953400000|2021-01-29 20:50:00|21537.1|21522.1|21592.1|21577.1|21597.1|21582.1|21537.1|21522.1|28
1611953700000|2021-01-29 20:55:00|21597.1|21582.1|21542.1|21527.1|21597.1|21582.1|21542.1|21527.1|29
1611954000000|2021-01-29 21:00:00|21571.5|21531.5|21529.9|21489.9|21634.5|21594.5|21528.6|21488.6|0
1611954300000|2021-01-29 21:05:00|21529.7|21489.7|21548.1|21508.1|21551.9|21511.9|21512.6|21472.6|0
1611954600000|2021-01-29 21:10:00|21547.9|21507.9|21545.3|21505.3|21561.1|21521.1|21540.1|21500.1|0
1611954900000|2021-01-29 21:15:00|21545.5|21505.5|21539.9|21499.9|21547.6|21507.6|21539.9|21499.9|0
1611955200000|2021-01-29 21:20:00|21541.9|21501.9|21544.3|21504.3|21545.3|21505.3|21540.7|21500.7|0
1611955500000|2021-01-29 21:25:00|21543.2|21503.2|21542.2|21502.2|21544.3|21504.3|21539.1|21499.1|0
1611955800000|2021-01-29 21:30:00|21542.9|21502.9|21550.9|21510.9|21558.9|21518.9|21534|21494|0
1611956100000|2021-01-29 21:35:00|21551.2|21511.2|21534.2|21494.2|21554.7|21514.7|21527.4|21487.4|0
1611956400000|2021-01-29 21:40:00|21534.6|21494.6|21534.2|21494.2|21539.2|21499.2|21521.2|21481.2|0
1611956700000|2021-01-29 21:45:00|21534.4|21494.4|21533.2|21493.2|21540.7|21500.7|21530.2|21490.2|0
1611957000000|2021-01-29 21:50:00|21533.4|21493.4|21528.4|21488.4|21535.7|21495.7|21519.6|21479.6|0
1611957300000|2021-01-29 21:55:00|21528.6|21488.6|21522.2|21482.2|21533.9|21493.9|21516.6|21476.6|0
1611957600000|2021-01-29 22:00:00|21526|21486|21526|21486|21526|21486|21526|21486|0
1612134000000|2021-01-31 23:00:00|21470|21430|21375.5|21335.5|21484.7|21444.7|21352.2|21312.2|0
1612134300000|2021-01-31 23:05:00|21375.7|21335.7|21378.7|21338.7|21426.2|21386.2|21375.7|21335.7|0
1612134600000|2021-01-31 23:10:00|21378.8|21338.8|21377.8|21337.8|21407.4|21367.4|21320.9|21280.9|0
1612134900000|2021-01-31 23:15:00|21378|21338|21337.2|21297.2|21384.1|21344.1|21323|21283|0
1612135200000|2021-01-31 23:20:00|21337.3|21297.3|21365.1|21325.1|21393|21353|21320.5|21280.5|0
1612135500000|2021-01-31 23:25:00|21365.2|21325.2|21376.9|21336.9|21389.3|21349.3|21347.8|21307.8|0
1612135800000|2021-01-31 23:30:00|21377.1|21337.1|21413|21373|21426.7|21386.7|21377.1|21337.1|0
1612136100000|2021-01-31 23:35:00|21413.2|21373.2|21426.1|21386.1|21429.2|21389.2|21406.3|21366.3|0
1612136400000|2021-01-31 23:40:00|21426|21386|21418.9|21378.9|21438.4|21398.4|21404|21364|0
1612136700000|2021-01-31 23:45:00|21419.4|21379.4|21414.5|21374.5|21435.5|21395.5|21414.5|21374.5|0
1612137000000|2021-01-31 23:50:00|21414.7|21374.7|21411.4|21371.4|21417|21377|21397.7|21357.7|0
1612137300000|2021-01-31 23:55:00|21411.6|21371.6|21423.7|21383.7|21426.2|21386.2|21400.8|21360.8|0
1612137600000|2021-02-01 00:00:00|21423.5|21383.5|21438|21398|21438|21398|21421.4|21381.4|0
1612137900000|2021-02-01 00:05:00|21437.9|21397.9|21431.2|21391.2|21439.8|21399.8|21419.5|21379.5|0
1612138200000|2021-02-01 00:10:00|21431.8|21391.8|21470|21430|21480.4|21440.4|21429.3|21389.3|0
1612138500000|2021-02-01 00:15:00|21470.5|21430.5|21552.9|21512.9|21552.9|21512.9|21468.6|21428.6|0
1612138800000|2021-02-01 00:20:00|21553.1|21513.1|21576.1|21536.1|21576.1|21536.1|21546.7|21506.7|0
1612139100000|2021-02-01 00:25:00|21575.1|21535.1|21582.1|21542.1|21588.3|21548.3|21569.9|21529.9|0
1612139400000|2021-02-01 00:30:00|21582.2|21542.2|21563.7|21523.7|21582.2|21542.2|21563.3|21523.3|0
1612139700000|2021-02-01 00:35:00|21563.9|21523.9|21539.9|21499.9|21564.3|21524.3|21527.2|21487.2|0
1612140000000|2021-02-01 00:40:00|21540.1|21500.1|21558.2|21518.2|21564.6|21524.6|21539.2|21499.2|0
1612140300000|2021-02-01 00:45:00|21558.4|21518.4|21570.7|21530.7|21582.7|21542.7|21558.4|21518.4|0
1612140600000|2021-02-01 00:50:00|21570.8|21530.8|21557.7|21517.7|21585.9|21545.9|21557.5|21517.5|0
1612140900000|2021-02-01 00:55:00|21557.9|21517.9|21569.7|21529.7|21569.8|21529.8|21550.8|21510.8|0
1612141200000|2021-02-01 01:00:00|21569.6|21529.6|21575.1|21535.1|21582.7|21542.7|21557.1|21517.1|0
1612141500000|2021-02-01 01:05:00|21575.2|21535.2|21568.8|21528.8|21581.4|21541.4|21562.6|21522.6|0
1612141800000|2021-02-01 01:10:00|21568.7|21528.7|21567.9|21527.9|21575.1|21535.1|21549.8|21509.8|0
1612142100000|2021-02-01 01:15:00|21567.8|21527.8|21586.6|21546.6|21593.7|21553.7|21562.1|21522.1|0
1612142400000|2021-02-01 01:20:00|21586.7|21546.7|21587.4|21547.4|21593.6|21553.6|21574.6|21534.6|0
1612142700000|2021-02-01 01:25:00|21587.5|21547.5|21611.4|21571.4|21617.4|21577.4|21584.6|21544.6|0
1612143000000|2021-02-01 01:30:00|21611.6|21571.6|21628|21588|21628.4|21588.4|21599.1|21559.1|0
1612143300000|2021-02-01 01:35:00|21628.2|21588.2|21634.7|21594.7|21634.7|21594.7|21622.1|21582.1|0
1612143600000|2021-02-01 01:40:00|21634.6|21594.6|21622|21582|21634.7|21594.7|21619.4|21579.4|0
1612143900000|2021-02-01 01:45:00|21622.1|21582.1|21609.6|21569.6|21627.9|21587.9|21597.9|21557.9|0
1612144200000|2021-02-01 01:50:00|21609.8|21569.8|21615.6|21575.6|21627.2|21587.2|21603.9|21563.9|0
1612144500000|2021-02-01 01:55:00|21615.7|21575.7|21598.8|21558.8|21616.2|21576.2|21598.5|21558.5|0
1612144800000|2021-02-01 02:00:00|21598.7|21558.7|21644.9|21604.9|21645.3|21605.3|21598.6|21558.6|0
1612145100000|2021-02-01 02:05:00|21645|21605|21632|21592|21645.2|21605.2|21626.6|21586.6|0
1612145400000|2021-02-01 02:10:00|21632.1|21592.1|21644.8|21604.8|21650.6|21610.6|21631.7|21591.7|0
1612145700000|2021-02-01 02:15:00|21644.7|21604.7|21639.5|21599.5|21650.6|21610.6|21627.3|21587.3|0
1612146000000|2021-02-01 02:20:00|21639.6|21599.6|21653.9|21613.9|21665.3|21625.3|21639.6|21599.6|0
1612146300000|2021-02-01 02:25:00|21654|21614|21647.2|21607.2|21659.9|21619.9|21641.5|21601.5|0
1612146600000|2021-02-01 02:30:00|21647.1|21607.1|21633.4|21593.4|21653.2|21613.2|21633.3|21593.3|0
1612146900000|2021-02-01 02:35:00|21633.3|21593.3|21621.2|21581.2|21633.3|21593.3|21615|21575|0
1612147200000|2021-02-01 02:40:00|21621.4|21581.4|21651.5|21611.5|21657.6|21617.6|21621|21581|0
1612147500000|2021-02-01 02:45:00|21651.7|21611.7|21645.5|21605.5|21657.6|21617.6|21639.5|21599.5|0
1612147800000|2021-02-01 02:50:00|21645.4|21605.4|21652.6|21612.6|21664.9|21624.9|21645|21605|0
1612148100000|2021-02-01 02:55:00|21652.7|21612.7|21659.5|21619.5|21659.7|21619.7|21634.8|21594.8|0
1612148400000|2021-02-01 03:00:00|21659.2|21619.2|21659.8|21619.8|21665.8|21625.8|21650.6|21610.6|0
1612148700000|2021-02-01 03:05:00|21659.7|21619.7|21666.4|21626.4|21672.4|21632.4|21659.5|21619.5|0
1612149000000|2021-02-01 03:10:00|21666.2|21626.2|21666.6|21626.6|21672.4|21632.4|21648.6|21608.6|0
1612149300000|2021-02-01 03:15:00|21666.7|21626.7|21682.4|21642.4|21682.5|21642.5|21656|21616|0
1612149600000|2021-02-01 03:20:00|21682.3|21642.3|21700.5|21660.5|21706.3|21666.3|21677.3|21637.3|0
1612149900000|2021-02-01 03:25:00|21701.5|21661.5|21706.6|21666.6|21706.7|21666.7|21700.3|21660.3|0
1612150200000|2021-02-01 03:30:00|21706.4|21666.4|21713.8|21673.8|21714.3|21674.3|21700.6|21660.6|0
1612150500000|2021-02-01 03:35:00|21713.7|21673.7|21696.6|21656.6|21714|21674|21696.3|21656.3|0
1612150800000|2021-02-01 03:40:00|21696.7|21656.7|21720.6|21680.6|21726.5|21686.5|21696.6|21656.6|0
1612151100000|2021-02-01 03:45:00|21720.8|21680.8|21734.3|21694.3|21740.7|21700.7|21720.8|21680.8|0
1612151400000|2021-02-01 03:50:00|21734.2|21694.2|21726.7|21686.7|21734.4|21694.4|21722.3|21682.3|0
1612151700000|2021-02-01 03:55:00|21727.8|21687.8|21727|21687|21733|21693|21720.6|21680.6|0
1612152000000|2021-02-01 04:00:00|21727.2|21687.2|21726.6|21686.6|21727.8|21687.8|21720.9|21680.9|0
1612152300000|2021-02-01 04:05:00|21726.4|21686.4|21712.6|21672.6|21726.4|21686.4|21708.7|21668.7|0
1612152600000|2021-02-01 04:10:00|21712.5|21672.5|21701.7|21661.7|21719.5|21679.5|21701.7|21661.7|0
1612152900000|2021-02-01 04:15:00|21701.9|21661.9|21695.5|21655.5|21702|21662|21686.5|21646.5|0
1612153200000|2021-02-01 04:20:00|21695.6|21655.6|21713.9|21673.9|21714.1|21674.1|21695.6|21655.6|0
1612153500000|2021-02-01 04:25:00|21714|21674|21714.2|21674.2|21726.8|21686.8|21713.8|21673.8|0
1612153800000|2021-02-01 04:30:00|21714.4|21674.4|21710.4|21670.4|21720|21680|21707.4|21667.4|0
1612154100000|2021-02-01 04:35:00|21711.5|21671.5|21716.5|21676.5|21719.3|21679.3|21707.7|21667.7|0
1612154400000|2021-02-01 04:40:00|21715.5|21675.5|21713.8|21673.8|21726.1|21686.1|21713.5|21673.5|0
1612154700000|2021-02-01 04:45:00|21713.6|21673.6|21715.2|21675.2|21726.5|21686.5|21713.6|21673.6|0
1612155000000|2021-02-01 04:50:00|21715.1|21675.1|21715.1|21675.1|21721.2|21681.2|21714.6|21674.6|0
1612155300000|2021-02-01 04:55:00|21715.2|21675.2|21722.5|21682.5|21722.9|21682.9|21715.2|21675.2|0
1612155600000|2021-02-01 05:00:00|21722.6|21682.6|21735.7|21695.7|21735.7|21695.7|21716.4|21676.4|0
1612155900000|2021-02-01 05:05:00|21735.8|21695.8|21736.1|21696.1|21741.9|21701.9|21729.9|21689.9|0
1612156200000|2021-02-01 05:10:00|21736|21696|21735.3|21695.3|21741.6|21701.6|21735.3|21695.3|0
1612156500000|2021-02-01 05:15:00|21735.1|21695.1|21736.4|21696.4|21736.4|21696.4|21726.5|21686.5|0
1612156800000|2021-02-01 05:20:00|21736.3|21696.3|21736.4|21696.4|21742.4|21702.4|21736.1|21696.1|0
1612157100000|2021-02-01 05:25:00|21736.3|21696.3|21723.4|21683.4|21736.3|21696.3|21723.4|21683.4|0
1612157400000|2021-02-01 05:30:00|21723.5|21683.5|21729.6|21689.6|21735.8|21695.8|21723.5|21683.5|0
1612157700000|2021-02-01 05:35:00|21730.6|21690.6|21729.3|21689.3|21741.8|21701.8|21726.4|21686.4|0
1612158000000|2021-02-01 05:40:00|21729.4|21689.4|21723.8|21683.8|21735.7|21695.7|21720.6|21680.6|0
1612158300000|2021-02-01 05:45:00|21723.7|21683.7|21735.4|21695.4|21742.2|21702.2|21723.7|21683.7|0
1612158600000|2021-02-01 05:50:00|21735.5|21695.5|21741.6|21701.6|21741.9|21701.9|21735.1|21695.1|0
1612158900000|2021-02-01 05:55:00|21741.7|21701.7|21743.4|21703.4|21743.5|21703.5|21735.8|21695.8|0
1612159200000|2021-02-01 06:00:00|21741.3|21701.3|21743.5|21703.5|21744.1|21704.1|21736.9|21696.9|0
1612159500000|2021-02-01 06:05:00|21743.7|21703.7|21747.3|21707.3|21747.9|21707.9|21740.9|21700.9|0
1612159800000|2021-02-01 06:10:00|21747.2|21707.2|21753.6|21713.6|21753.6|21713.6|21741.6|21701.6|0
1612160100000|2021-02-01 06:15:00|21753.4|21713.4|21758.2|21718.2|21759.1|21719.1|21752.6|21712.6|0
1612160400000|2021-02-01 06:20:00|21758.1|21718.1|21757.9|21717.9|21769.7|21729.7|21752|21712|0
1612160700000|2021-02-01 06:25:00|21755.9|21715.9|21740.2|21700.2|21755.9|21715.9|21740.1|21700.1|0
1612161000000|2021-02-01 06:30:00|21740.1|21700.1|21729.2|21689.2|21745.9|21705.9|21723.4|21683.4|0
1612161300000|2021-02-01 06:35:00|21728.2|21688.2|21721.8|21681.8|21729.4|21689.4|21715.9|21675.9|0
1612161600000|2021-02-01 06:40:00|21721.7|21681.7|21733.8|21693.8|21734.3|21694.3|21721.7|21681.7|0
1612161900000|2021-02-01 06:45:00|21733.7|21693.7|21724.2|21684.2|21734.3|21694.3|21724|21684|0
1612162200000|2021-02-01 06:50:00|21724.1|21684.1|21717.9|21677.9|21730.2|21690.2|21717.9|21677.9|0
1612162500000|2021-02-01 06:55:00|21718|21678|21728.9|21688.9|21729.1|21689.1|21706.3|21666.3|0
1612162800000|2021-02-01 07:00:00|21729.1|21689.1|21752.1|21737.1|21802.4|21762.4|21729.1|21689.1|71
1612163100000|2021-02-01 07:05:00|21747.1|21732.1|21687.1|21672.1|21747.1|21732.1|21687.1|21672.1|55
1612163400000|2021-02-01 07:10:00|21692.1|21677.1|21682.1|21667.1|21697.1|21682.1|21682.1|21667.1|16
1612163700000|2021-02-01 07:15:00|21687.1|21672.1|21737.1|21722.1|21737.1|21722.1|21687.1|21672.1|33
1612164000000|2021-02-01 07:20:00|21742.1|21727.1|21767.1|21752.1|21767.1|21752.1|21742.1|21727.1|16
1612164300000|2021-02-01 07:25:00|21777.1|21762.1|21767.1|21752.1|21782.1|21767.1|21757.1|21742.1|99
1612164600000|2021-02-01 07:30:00|21772.1|21757.1|21762.1|21747.1|21777.1|21762.1|21757.1|21742.1|55
1612164900000|2021-02-01 07:35:00|21757.1|21742.1|21742.1|21727.1|21762.1|21747.1|21742.1|21727.1|30
1612165200000|2021-02-01 07:40:00|21737.1|21722.1|21747.1|21732.1|21757.1|21742.1|21737.1|21722.1|28
1612165500000|2021-02-01 07:45:00|21742.1|21727.1|21737.1|21722.1|21747.1|21732.1|21722.1|21707.1|97
1612165800000|2021-02-01 07:50:00|21732.1|21717.1|21747.1|21732.1|21752.1|21737.1|21732.1|21717.1|36
1612166100000|2021-02-01 07:55:00|21752.1|21737.1|21772.1|21757.1|21772.1|21757.1|21732.1|21717.1|43
1612166400000|2021-02-01 08:00:00|21767.1|21752.1|21767.1|21752.1|21777.1|21762.1|21717.1|21702.1|608
1612166700000|2021-02-01 08:05:00|21762.1|21747.1|21807.1|21792.1|21822.1|21807.1|21752.1|21737.1|401
1612167000000|2021-02-01 08:10:00|21817.1|21802.1|21762.1|21747.1|21832.1|21817.1|21752.1|21737.1|378
1612167300000|2021-02-01 08:15:00|21767.1|21752.1|21777.1|21762.1|21792.1|21777.1|21762.1|21747.1|258
1612167600000|2021-02-01 08:20:00|21772.1|21757.1|21752.1|21737.1|21777.1|21762.1|21752.1|21737.1|156
1612167900000|2021-02-01 08:25:00|21747.1|21732.1|21717.1|21702.1|21757.1|21742.1|21712.1|21697.1|283
1612168200000|2021-02-01 08:30:00|21722.1|21707.1|21682.1|21667.1|21747.1|21732.1|21682.1|21667.1|361
1612168500000|2021-02-01 08:35:00|21672.1|21657.1|21697.1|21682.1|21697.1|21682.1|21642.1|21627.1|446
1612168800000|2021-02-01 08:40:00|21696.7|21681.7|21721.7|21706.7|21731.7|21716.7|21686.7|21671.7|176
1612169100000|2021-02-01 08:45:00|21726.7|21711.7|21731.7|21716.7|21741.7|21726.7|21711.7|21696.7|139
1612169400000|2021-02-01 08:50:00|21726.7|21711.7|21766.7|21751.7|21766.7|21751.7|21726.7|21711.7|155
1612169700000|2021-02-01 08:55:00|21771.7|21756.7|21756.7|21741.7|21776.7|21761.7|21741.7|21726.7|147
1612170000000|2021-02-01 09:00:00|21761.7|21746.7|21756.7|21741.7|21766.7|21751.7|21751.7|21736.7|92
1612170300000|2021-02-01 09:05:00|21761.7|21746.7|21756.7|21741.7|21761.7|21746.7|21741.7|21726.7|86
1612170600000|2021-02-01 09:10:00|21761.7|21746.7|21761.7|21746.7|21781.7|21766.7|21761.7|21746.7|94
1612170900000|2021-02-01 09:15:00|21766.7|21751.7|21756.7|21741.7|21791.7|21776.7|21756.7|21741.7|141
1612171200000|2021-02-01 09:20:00|21761.7|21746.7|21781.7|21766.7|21791.7|21776.7|21756.7|21741.7|109
1612171500000|2021-02-01 09:25:00|21786.7|21771.7|21771.7|21756.7|21791.7|21776.7|21766.7|21751.7|83
1612171800000|2021-02-01 09:30:00|21766.7|21751.7|21756.7|21741.7|21781.7|21766.7|21751.7|21736.7|76
1612172100000|2021-02-01 09:35:00|21751.7|21736.7|21731.7|21716.7|21756.7|21741.7|21731.7|21716.7|155
1612172400000|2021-02-01 09:40:00|21726.7|21711.7|21686.7|21671.7|21726.7|21711.7|21686.7|21671.7|249
1612172700000|2021-02-01 09:45:00|21681.7|21666.7|21671.7|21656.7|21696.7|21681.7|21646.7|21631.7|297
1612173000000|2021-02-01 09:50:00|21666.7|21651.7|21631.7|21616.7|21671.7|21656.7|21621.7|21606.7|364
1612173300000|2021-02-01 09:55:00|21626.7|21611.7|21636.7|21621.7|21641.7|21626.7|21621.7|21606.7|233
1612173600000|2021-02-01 10:00:00|21641.7|21626.7|21671.7|21656.7|21671.7|21656.7|21631.7|21616.7|173
1612173900000|2021-02-01 10:05:00|21666.7|21651.7|21671.7|21656.7|21681.7|21666.7|21656.7|21641.7|157
1612174200000|2021-02-01 10:10:00|21676.7|21661.7|21691.7|21676.7|21691.7|21676.7|21666.7|21651.7|97
1612174500000|2021-02-01 10:15:00|21696.7|21681.7|21696.7|21681.7|21706.7|21691.7|21686.7|21671.7|103
1612174800000|2021-02-01 10:20:00|21701.7|21686.7|21706.7|21691.7|21711.7|21696.7|21701.7|21686.7|146
1612175100000|2021-02-01 10:25:00|21711.7|21696.7|21736.7|21721.7|21736.7|21721.7|21711.7|21696.7|101
1612175400000|2021-02-01 10:30:00|21731.7|21716.7|21736.7|21721.7|21736.7|21721.7|21721.7|21706.7|138
1612175700000|2021-02-01 10:35:00|21731.7|21716.7|21746.7|21731.7|21756.7|21741.7|21731.7|21716.7|94
1612176000000|2021-02-01 10:40:00|21751.7|21736.7|21731.7|21716.7|21771.7|21756.7|21726.7|21711.7|153
1612176300000|2021-02-01 10:45:00|21726.7|21711.7|21731.7|21716.7|21731.7|21716.7|21716.7|21701.7|89
1612176600000|2021-02-01 10:50:00|21726.7|21711.7|21736.7|21721.7|21736.7|21721.7|21716.7|21701.7|64
1612176900000|2021-02-01 10:55:00|21731.7|21716.7|21726.7|21711.7|21731.7|21716.7|21711.7|21696.7|106
1612177200000|2021-02-01 11:00:00|21731.7|21716.7|21726.7|21711.7|21731.7|21716.7|21721.7|21706.7|61
1612177500000|2021-02-01 11:05:00|21721.7|21706.7|21751.7|21736.7|21751.7|21736.7|21721.7|21706.7|60
1612177800000|2021-02-01 11:10:00|21746.7|21731.7|21761.7|21746.7|21766.7|21751.7|21741.7|21726.7|87
1612178100000|2021-02-01 11:15:00|21766.7|21751.7|21776.7|21761.7|21786.7|21771.7|21766.7|21751.7|171
1612178400000|2021-02-01 11:20:00|21771.7|21756.7|21816.7|21801.7|21826.7|21811.7|21771.7|21756.7|255
1612178700000|2021-02-01 11:25:00|21821.7|21806.7|21831.7|21816.7|21831.7|21816.7|21806.7|21791.7|183
1612179000000|2021-02-01 11:30:00|21836.7|21821.7|21811.7|21796.7|21846.7|21831.7|21811.7|21796.7|201
1612179300000|2021-02-01 11:35:00|21821.7|21806.7|21821.7|21806.7|21826.7|21811.7|21816.7|21801.7|126
1612179600000|2021-02-01 11:40:00|21826.7|21811.7|21826.7|21811.7|21841.7|21826.7|21826.7|21811.7|169
1612179900000|2021-02-01 11:45:00|21831.7|21816.7|21816.7|21801.7|21841.7|21826.7|21811.7|21796.7|49
1612180200000|2021-02-01 11:50:00|21821.7|21806.7|21826.7|21811.7|21841.7|21826.7|21821.7|21806.7|102
1612180500000|2021-02-01 11:55:00|21831.7|21816.7|21816.7|21801.7|21831.7|21816.7|21816.7|21801.7|70
1612180800000|2021-02-01 12:00:00|21821.7|21806.7|21801.7|21786.7|21826.7|21811.7|21801.7|21786.7|56
1612181100000|2021-02-01 12:05:00|21806.7|21791.7|21801.7|21786.7|21816.7|21801.7|21796.7|21781.7|65
1612181400000|2021-02-01 12:10:00|21806.7|21791.7|21801.7|21786.7|21806.7|21791.7|21801.7|21786.7|24
1612181700000|2021-02-01 12:15:00|21806.7|21791.7|21801.7|21786.7|21811.7|21796.7|21801.7|21786.7|27
1612182000000|2021-02-01 12:20:00|21806.7|21791.7|21806.7|21791.7|21811.7|21796.7|21796.7|21781.7|49
1612182300000|2021-02-01 12:25:00|21811.7|21796.7|21816.7|21801.7|21821.7|21806.7|21806.7|21791.7|66
1612182600000|2021-02-01 12:30:00|21821.7|21806.7|21836.7|21821.7|21841.7|21826.7|21811.7|21796.7|143
1612182900000|2021-02-01 12:35:00|21826.7|21811.7|21841.7|21826.7|21846.7|21831.7|21826.7|21811.7|66
1612183200000|2021-02-01 12:40:00|21838.8|21823.8|21868.8|21853.8|21873.8|21858.8|21838.8|21823.8|202
1612183500000|2021-02-01 12:45:00|21873.8|21858.8|21853.8|21838.8|21873.8|21858.8|21853.8|21838.8|137
1612183800000|2021-02-01 12:50:00|21858.8|21843.8|21838.8|21823.8|21858.8|21843.8|21833.8|21818.8|36
1612184100000|2021-02-01 12:55:00|21833.8|21818.8|21833.8|21818.8|21833.8|21818.8|21823.8|21808.8|78
1612184400000|2021-02-01 13:00:00|21838.8|21823.8|21833.8|21818.8|21843.8|21828.8|21828.8|21813.8|84
1612184700000|2021-02-01 13:05:00|21838.8|21823.8|21848.8|21833.8|21848.8|21833.8|21833.8|21818.8|89
1612185000000|2021-02-01 13:10:00|21843.8|21828.8|21848.8|21833.8|21848.8|21833.8|21838.8|21823.8|104
1612185300000|2021-02-01 13:15:00|21843.8|21828.8|21843.8|21828.8|21848.8|21833.8|21833.8|21818.8|66
1612185600000|2021-02-01 13:20:00|21838.8|21823.8|21838.8|21823.8|21848.8|21833.8|21833.8|21818.8|53
1612185900000|2021-02-01 13:25:00|21843.8|21828.8|21833.8|21818.8|21843.8|21828.8|21833.8|21818.8|60
1612186200000|2021-02-01 13:30:00|21838.8|21823.8|21838.8|21823.8|21838.8|21823.8|21833.8|21818.8|62
1612186500000|2021-02-01 13:35:00|21843.8|21828.8|21858.8|21843.8|21858.8|21843.8|21843.8|21828.8|85
1612186800000|2021-02-01 13:40:00|21863.8|21848.8|21868.8|21853.8|21868.8|21853.8|21863.8|21848.8|71
1612187100000|2021-02-01 13:45:00|21863.8|21848.8|21853.8|21838.8|21863.8|21848.8|21848.8|21833.8|38
1612187400000|2021-02-01 13:50:00|21858.8|21843.8|21843.8|21828.8|21863.8|21848.8|21843.8|21828.8|70
1612187700000|2021-02-01 13:55:00|21838.8|21823.8|21843.8|21828.8|21853.8|21838.8|21838.8|21823.8|58
1612188000000|2021-02-01 14:00:00|21848.8|21833.8|21843.8|21828.8|21858.8|21843.8|21838.8|21823.8|92
1612188300000|2021-02-01 14:05:00|21848.8|21833.8|21848.8|21833.8|21858.8|21843.8|21848.8|21833.8|61
1612188600000|2021-02-01 14:10:00|21838.8|21823.8|21848.8|21833.8|21853.8|21838.8|21838.8|21823.8|36
1612188900000|2021-02-01 14:15:00|21853.8|21838.8|21848.8|21833.8|21858.8|21843.8|21843.8|21828.8|100
1612189200000|2021-02-01 14:20:00|21853.8|21838.8|21868.8|21853.8|21868.8|21853.8|21853.8|21838.8|57
1612189500000|2021-02-01 14:25:00|21873.8|21858.8|21883.8|21868.8|21893.8|21878.8|21868.8|21853.8|180
1612189800000|2021-02-01 14:30:00|21878.8|21863.8|21843.8|21828.8|21883.8|21868.8|21843.8|21828.8|171
1612190100000|2021-02-01 14:35:00|21848.8|21833.8|21833.8|21818.8|21878.8|21863.8|21818.8|21803.8|254
1612190400000|2021-02-01 14:40:00|21838.8|21823.8|21823.8|21808.8|21838.8|21823.8|21823.8|21808.8|128
1612190700000|2021-02-01 14:45:00|21828.8|21813.8|21803.8|21788.8|21828.8|21813.8|21793.8|21778.8|349
1612191000000|2021-02-01 14:50:00|21808.8|21793.8|21758.8|21743.8|21818.8|21803.8|21758.8|21743.8|207
1612191300000|2021-02-01 14:55:00|21763.8|21748.8|21773.8|21758.8|21803.8|21788.8|21763.8|21748.8|244
1612191600000|2021-02-01 15:00:00|21763.8|21748.8|21788.8|21773.8|21793.8|21778.8|21753.8|21738.8|267
1612191900000|2021-02-01 15:05:00|21793.8|21778.8|21763.8|21748.8|21803.8|21788.8|21758.8|21743.8|157
1612192200000|2021-02-01 15:10:00|21767.1|21752.1|21787.1|21772.1|21807.1|21792.1|21757.1|21742.1|180
1612192500000|2021-02-01 15:15:00|21782.1|21767.1|21792.1|21777.1|21807.1|21792.1|21777.1|21762.1|135
1612192800000|2021-02-01 15:20:00|21797.1|21782.1|21802.1|21787.1|21807.1|21792.1|21787.1|21772.1|867
1612193100000|2021-02-01 15:25:00|21807.1|21792.1|21782.1|21767.1|21807.1|21792.1|21782.1|21767.1|193
1612193400000|2021-02-01 15:30:00|21787.1|21772.1|21827.1|21812.1|21827.1|21812.1|21787.1|21772.1|129
1612193700000|2021-02-01 15:35:00|21832.1|21817.1|21827.1|21812.1|21837.1|21822.1|21817.1|21802.1|398
1612194000000|2021-02-01 15:40:00|21832.1|21817.1|21832.1|21817.1|21842.1|21827.1|21817.1|21802.1|149
1612194300000|2021-02-01 15:45:00|21837.1|21822.1|21827.1|21812.1|21842.1|21827.1|21822.1|21807.1|117
1612194600000|2021-02-01 15:50:00|21822.1|21807.1|21802.1|21787.1|21822.1|21807.1|21792.1|21777.1|153
1612194900000|2021-02-01 15:55:00|21807.1|21792.1|21807.1|21792.1|21817.1|21802.1|21797.1|21782.1|153
1612195200000|2021-02-01 16:00:00|21812.1|21797.1|21807.1|21792.1|21822.1|21807.1|21792.1|21777.1|163
1612195500000|2021-02-01 16:05:00|21802.1|21787.1|21817.1|21802.1|21832.1|21817.1|21802.1|21787.1|147
1612195800000|2021-02-01 16:10:00|21822.1|21807.1|21812.1|21797.1|21822.1|21807.1|21812.1|21797.1|162
1612196100000|2021-02-01 16:15:00|21807.1|21792.1|21817.1|21802.1|21822.1|21807.1|21802.1|21787.1|158
1612196400000|2021-02-01 16:20:00|21822.1|21807.1|21847.1|21832.1|21847.1|21832.1|21817.1|21802.1|283
1612196700000|2021-02-01 16:25:00|21837.1|21822.1|21837.1|21822.1|21867.1|21852.1|21837.1|21822.1|640
1612197000000|2021-02-01 16:30:00|21842.1|21827.1|21812.1|21797.1|21857.1|21842.1|21807.1|21792.1|594
1612197300000|2021-02-01 16:35:00|21817.1|21802.1|21837.1|21822.1|21842.1|21827.1|21812.1|21797.1|341
1612197600000|2021-02-01 16:40:00|21842.1|21827.1|21867.1|21852.1|21877.1|21862.1|21842.1|21827.1|99
1612197900000|2021-02-01 16:45:00|21872.1|21857.1|21882.1|21867.1|21882.1|21867.1|21872.1|21857.1|28
1612198200000|2021-02-01 16:50:00|21887.1|21862.1|21872.1|21847.1|21887.1|21867.1|21867.1|21847.1|26
1612198500000|2021-02-01 16:55:00|21867.1|21842.1|21847.1|21827.1|21867.1|21842.1|21847.1|21827.1|29
1612198800000|2021-02-01 17:00:00|21852.1|21832.1|21857.1|21837.1|21872.1|21852.1|21852.1|21827.1|25
1612199100000|2021-02-01 17:05:00|21862.1|21842.1|21857.1|21837.1|21867.1|21847.1|21857.1|21837.1|6
1612199400000|2021-02-01 17:10:00|21862.1|21842.1|21872.1|21852.1|21872.1|21852.1|21862.1|21837.1|11
1612199700000|2021-02-01 17:15:00|21867.1|21847.1|21872.1|21847.1|21872.1|21852.1|21867.1|21842.1|45
1612200000000|2021-02-01 17:20:00|21877.1|21852.1|21872.1|21852.1|21877.1|21857.1|21872.1|21847.1|27
1612200300000|2021-02-01 17:25:00|21877.1|21857.1|21877.1|21852.1|21877.1|21857.1|21872.1|21852.1|14
1612200600000|2021-02-01 17:30:00|21882.1|21857.1|21872.1|21847.1|21882.1|21862.1|21867.1|21847.1|18
1612200900000|2021-02-01 17:35:00|21867.1|21852.1|21862.1|21842.1|21872.1|21852.1|21862.1|21842.1|3
1612201200000|2021-02-01 17:40:00|21867.1|21847.1|21862.1|21842.1|21872.1|21852.1|21862.1|21842.1|6
1612201500000|2021-02-01 17:45:00|21867.1|21847.1|21872.1|21847.1|21872.1|21852.1|21867.1|21842.1|2
1612201800000|2021-02-01 17:50:00|21877.1|21852.1|21882.1|21857.1|21882.1|21862.1|21872.1|21852.1|7
1612202100000|2021-02-01 17:55:00|21877.1|21862.1|21882.1|21862.1|21882.1|21862.1|21877.1|21857.1|20
1612202400000|2021-02-01 18:00:00|21877.1|21857.1|21877.1|21857.1|21882.1|21862.1|21877.1|21857.1|3
1612202700000|2021-02-01 18:05:00|21882.1|21862.1|21867.1|21847.1|21882.1|21862.1|21867.1|21847.1|35
1612203000000|2021-02-01 18:10:00|21872.1|21852.1|21877.1|21852.1|21882.1|21862.1|21867.1|21842.1|11
1612203300000|2021-02-01 18:15:00|21872.1|21857.1|21872.1|21847.1|21877.1|21857.1|21867.1|21847.1|12
1612203600000|2021-02-01 18:20:00|21867.1|21852.1|21877.1|21857.1|21877.1|21857.1|21867.1|21847.1|16
1612203900000|2021-02-01 18:25:00|21872.1|21852.1|21872.1|21852.1|21877.1|21857.1|21872.1|21852.1|3
1612204200000|2021-02-01 18:30:00|21877.1|21857.1|21882.1|21862.1|21882.1|21862.1|21872.1|21857.1|23
1612204500000|2021-02-01 18:35:00|21877.1|21857.1|21872.1|21852.1|21882.1|21862.1|21867.1|21847.1|38
1612204800000|2021-02-01 18:40:00|21867.1|21847.1|21872.1|21852.1|21872.1|21852.1|21867.1|21842.1|32
1612205100000|2021-02-01 18:45:00|21877.1|21857.1|21872.1|21847.1|21877.1|21857.1|21867.1|21842.1|9
1612205400000|2021-02-01 18:50:00|21867.1|21852.1|21872.1|21847.1|21877.1|21852.1|21867.1|21847.1|15
1612205700000|2021-02-01 18:55:00|21867.1|21852.1|21877.1|21852.1|21877.1|21857.1|21867.1|21847.1|18
1612206000000|2021-02-01 19:00:00|21872.1|21857.1|21872.1|21847.1|21877.1|21857.1|21872.1|21847.1|3
1612206300000|2021-02-01 19:05:00|21867.1|21852.1|21877.1|21852.1|21877.1|21857.1|21867.1|21852.1|0
1612206600000|2021-02-01 19:10:00|21882.1|21857.1|21882.1|21857.1|21882.1|21862.1|21877.1|21857.1|18
1612206900000|2021-02-01 19:15:00|21887.1|21862.1|21882.1|21862.1|21887.1|21867.1|21877.1|21857.1|12
1612207200000|2021-02-01 19:20:00|21877.1|21857.1|21872.1|21852.1|21882.1|21862.1|21872.1|21852.1|7
1612207500000|2021-02-01 19:25:00|21877.1|21857.1|21877.1|21862.1|21887.1|21867.1|21877.1|21857.1|20
1612207800000|2021-02-01 19:30:00|||||||||5
1612208100000|2021-02-01 19:35:00|21887.1|21872.1|21882.1|21867.1|21887.1|21872.1|21882.1|21867.1|31
1612208400000|2021-02-01 19:40:00|21887.1|21872.1|21887.1|21872.1|21887.1|21872.1|21887.1|21872.1|8
1612208700000|2021-02-01 19:45:00|21892.1|21877.1|21887.1|21872.1|21892.1|21877.1|21887.1|21872.1|5
1612209000000|2021-02-01 19:50:00|21897.1|21882.1|21897.1|21882.1|21897.1|21882.1|21892.1|21877.1|9
1612209300000|2021-02-01 19:55:00|21902.1|21887.1|21892.1|21877.1|21907.1|21892.1|21887.1|21872.1|29
1612209600000|2021-02-01 20:00:00|21897.1|21882.1|21902.1|21887.1|21907.1|21892.1|21897.1|21882.1|10
1612209900000|2021-02-01 20:05:00|21907.1|21892.1|21907.1|21892.1|21912.1|21897.1|21907.1|21892.1|18
1612210200000|2021-02-01 20:10:00|21902.1|21887.1|21912.1|21897.1|21912.1|21897.1|21902.1|21887.1|6
1612210500000|2021-02-01 20:15:00|21897.1|21882.1|21897.1|21882.1|21897.1|21882.1|21897.1|21882.1|1
1612210800000|2021-02-01 20:20:00|||||||||2
1612211100000|2021-02-01 20:25:00|21902.1|21887.1|21912.1|21897.1|21912.1|21897.1|21902.1|21887.1|5
1612211400000|2021-02-01 20:30:00|21902.1|21887.1|21907.1|21892.1|21912.1|21897.1|21902.1|21887.1|9
1612211700000|2021-02-01 20:35:00|21902.1|21887.1|21922.1|21907.1|21922.1|21907.1|21902.1|21887.1|37
1612212000000|2021-02-01 20:40:00|21927.1|21912.1|21927.1|21912.1|21927.1|21912.1|21927.1|21912.1|10
1612212300000|2021-02-01 20:45:00|21932.1|21917.1|21937.1|21922.1|21937.1|21922.1|21927.1|21912.1|18
1612212600000|2021-02-01 20:50:00|21927.1|21912.1|21937.1|21922.1|21947.1|21932.1|21927.1|21912.1|61
1612212900000|2021-02-01 20:55:00|21932.1|21917.1|21937.1|21922.1|21947.1|21932.1|21917.1|21902.1|21
1612213200000|2021-02-01 21:00:00|21945.5|21905.5|21918.7|21878.7|21951.4|21911.4|21918.7|21878.7|0
1612213500000|2021-02-01 21:05:00|21917.6|21877.6|21923.7|21883.7|21929.4|21889.4|21917.6|21877.6|0
1612213800000|2021-02-01 21:10:00|21928.8|21888.8|21914|21874|21936.8|21896.8|21910.9|21870.9|0
1612214100000|2021-02-01 21:15:00|21913.5|21873.5|21914.6|21874.6|21918.2|21878.2|21913.5|21873.5|0
1612214400000|2021-02-01 21:20:00|21915.1|21875.1|21917.1|21877.1|21917.1|21877.1|21915.1|21875.1|0
1612214700000|2021-02-01 21:25:00|21918.2|21878.2|21921.8|21881.8|21925.4|21885.4|21915.1|21875.1|0
1612215000000|2021-02-01 21:30:00|21922.7|21882.7|21922.8|21882.8|21924|21884|21908.5|21868.5|0
1612215300000|2021-02-01 21:35:00|21922.6|21882.6|21935.3|21895.3|21942|21902|21921.5|21881.5|0
1612215600000|2021-02-01 21:40:00|21935.5|21895.5|21928.6|21888.6|21936.6|21896.6|21926.1|21886.1|0
1612215900000|2021-02-01 21:45:00|21928.8|21888.8|21936.8|21896.8|21940.3|21900.3|21928.8|21888.8|0
1612216200000|2021-02-01 21:50:00|21937.8|21897.8|21936.6|21896.6|21937.8|21897.8|21931.1|21891.1|0
1612216500000|2021-02-01 21:55:00|21936.4|21896.4|21946.9|21906.9|21952.1|21912.1|21935.3|21895.3|0
1612216800000|2021-02-01 22:00:00|21945.8|21905.8|21944.3|21904.3|21946.3|21906.3|21943.8|21903.8|0
1612217100000|2021-02-01 22:05:00|21943.8|21903.8|21942.2|21902.2|21944.3|21904.3|21942.2|21902.2|0
1612217400000|2021-02-01 22:10:00|21943.3|21903.3|21943.3|21903.3|21944.3|21904.3|21942.7|21902.7|0
1612217700000|2021-02-01 22:15:00|21943.8|21903.8|21945.8|21905.8|21945.8|21905.8|21943.8|21903.8|0
1612218300000|2021-02-01 22:25:00|21955.5|21915.5|21956|21916|21957.1|21917.1|21955.5|21915.5|0
1612218600000|2021-02-01 22:30:00|21955|21915|21953.1|21913.1|21957.1|21917.1|21953.1|21913.1|0
1612218900000|2021-02-01 22:35:00|21953.6|21913.6|21956.2|21916.2|21956.2|21916.2|21953.6|21913.6|0
1612219200000|2021-02-01 22:40:00|21956.7|21916.7|21956.2|21916.2|21958.2|21918.2|21956.2|21916.2|0
1612219500000|2021-02-01 22:45:00|21957.2|21917.2|21956.2|21916.2|21957.2|21917.2|21956.2|21916.2|0
1612219800000|2021-02-01 22:50:00|21956.7|21916.7|21957.2|21917.2|21957.2|21917.2|21956.2|21916.2|0
1612220100000|2021-02-01 22:55:00|21959.3|21919.3|21957.7|21917.7|21960.3|21920.3|21956.7|21916.7|0
1612220400000|2021-02-01 23:00:00|21958.2|21918.2|21970.7|21930.7|21978.6|21938.6|21957.1|21917.1|0
1612220700000|2021-02-01 23:05:00|21970.8|21930.8|21981.2|21941.2|21983.7|21943.7|21969.5|21929.5|0
1612221000000|2021-02-01 23:10:00|21981.3|21941.3|21980.2|21940.2|21982.5|21942.5|21975.9|21935.9|0
1612221300000|2021-02-01 23:15:00|21980.1|21940.1|21983.3|21943.3|21983.9|21943.9|21973.4|21933.4|0
1612221600000|2021-02-01 23:20:00|21983.2|21943.2|21999.7|21959.7|22001|21961|21982.7|21942.7|0
1612221900000|2021-02-01 23:25:00|22000.2|21960.2|21994.7|21954.7|22004|21964|21992.2|21952.2|0
1612222200000|2021-02-01 23:30:00|21994.6|21954.6|21998.5|21958.5|22001.6|21961.6|21994.1|21954.1|0
1612222500000|2021-02-01 23:35:00|21998.6|21958.6|21988|21948|21999.1|21959.1|21985.5|21945.5|0
1612222800000|2021-02-01 23:40:00|21988.2|21948.2|21999.7|21959.7|22007.1|21967.1|21987.4|21947.4|0
1612223100000|2021-02-01 23:45:00|21999.5|21959.5|22004|21964|22005.8|21965.8|21998.4|21958.4|0
1612223400000|2021-02-01 23:50:00|22004.2|21964.2|21995.2|21955.2|22007.7|21967.7|21992.2|21952.2|0
1612223700000|2021-02-01 23:55:00|21995.3|21955.3|21992.2|21952.2|21996.5|21956.5|21986|21946|0
1612224000000|2021-02-02 00:00:00|21992|21952|21974.7|21934.7|21992.2|21952.2|21972.8|21932.8|0
1612224300000|2021-02-02 00:05:00|21974.6|21934.6|21968.1|21928.1|21978.3|21938.3|21966.9|21926.9|0
1612224600000|2021-02-02 00:10:00|21967.9|21927.9|21939.5|21899.5|21968.1|21928.1|21937.9|21897.9|0
1612224900000|2021-02-02 00:15:00|21939.7|21899.7|21933.1|21893.1|21940.7|21900.7|21913.5|21873.5|0
1612225200000|2021-02-02 00:20:00|21933.2|21893.2|21926.4|21886.4|21938.7|21898.7|21920.3|21880.3|0
1612225500000|2021-02-02 00:25:00|21926.6|21886.6|21920.2|21880.2|21932.8|21892.8|21920.2|21880.2|0
1612225800000|2021-02-02 00:30:00|21920.1|21880.1|21926.9|21886.9|21932.7|21892.7|21913.8|21873.8|0
1612226100000|2021-02-02 00:35:00|21926.8|21886.8|21923.8|21883.8|21932.9|21892.9|21920.9|21880.9|0
1612226400000|2021-02-02 00:40:00|21924.9|21884.9|21945|21905|21945.5|21905.5|21920.5|21880.5|0
1612226700000|2021-02-02 00:45:00|21945.1|21905.1|21940.9|21900.9|21947|21907|21938|21898|0
1612227000000|2021-02-02 00:50:00|21941.9|21901.9|21943.3|21903.3|21946.8|21906.8|21937.5|21897.5|0
1612227300000|2021-02-02 00:55:00|21943.2|21903.2|21958.8|21918.8|21961.4|21921.4|21937.8|21897.8|0
1612227600000|2021-02-02 01:00:00|21959.9|21919.9|21969.9|21929.9|21982.5|21942.5|21959.9|21919.9|0
1612227900000|2021-02-02 01:05:00|21970|21930|21978.7|21938.7|21984.9|21944.9|21969.9|21929.9|0
1612228200000|2021-02-02 01:10:00|21978.8|21938.8|22005.8|21965.8|22008.7|21968.7|21978.5|21938.5|0
1612228500000|2021-02-02 01:15:00|22004.7|21964.7|22018|21978|22026.8|21986.8|22002.7|21962.7|0
1612228800000|2021-02-02 01:20:00|22018.1|21978.1|22029.8|21989.8|22044.8|22004.8|22017.5|21977.5|0
1612229100000|2021-02-02 01:25:00|22029.7|21989.7|22019.8|21979.8|22035.6|21995.6|22013.1|21973.1|0
1612229400000|2021-02-02 01:30:00|22020|21980|22019.2|21979.2|22025.9|21985.9|22013.3|21973.3|0
1612229700000|2021-02-02 01:35:00|22019.3|21979.3|22013.7|21973.7|22025.1|21985.1|22013.3|21973.3|0
1612230000000|2021-02-02 01:40:00|22013.8|21973.8|22008.6|21968.6|22017.3|21977.3|22002.4|21962.4|0
1612230300000|2021-02-02 01:45:00|22008.8|21968.8|21997.5|21957.5|22009.1|21969.1|21997.2|21957.2|0
1612230600000|2021-02-02 01:50:00|21997.6|21957.6|22023.1|21983.1|22025.9|21985.9|21997.6|21957.6|0
1612230900000|2021-02-02 01:55:00|22023.3|21983.3|22022.6|21982.6|22028.6|21988.6|22014|21974|0
1612231200000|2021-02-02 02:00:00|22022.7|21982.7|22022.9|21982.9|22028.6|21988.6|22016.8|21976.8|0
1612231500000|2021-02-02 02:05:00|22023|21983|22020.3|21980.3|22028.7|21988.7|22017|21977|0
1612231800000|2021-02-02 02:10:00|22023.1|21983.1|21992.9|21952.9|22023.3|21983.3|21987|21947|0
1612232100000|2021-02-02 02:15:00|21991.9|21951.9|21999.4|21959.4|21999.4|21959.4|21987.3|21947.3|0
1612232400000|2021-02-02 02:20:00|21999.3|21959.3|22017.7|21977.7|22017.8|21977.8|21999.3|21959.3|0
1612232700000|2021-02-02 02:25:00|22017.8|21977.8|22014.6|21974.6|22023.4|21983.4|22011.7|21971.7|0
1612233000000|2021-02-02 02:30:00|22015.6|21975.6|22036|21996|22036.5|21996.5|22015.6|21975.6|0
1612233300000|2021-02-02 02:35:00|22035.9|21995.9|22041.2|22001.2|22047.9|22007.9|22030.4|21990.4|0
1612233600000|2021-02-02 02:40:00|22041.4|22001.4|22035.7|21995.7|22041.4|22001.4|22029.4|21989.4|0
1612233900000|2021-02-02 02:45:00|22035.6|21995.6|22044.4|22004.4|22047.2|22007.2|22029.8|21989.8|0
1612234200000|2021-02-02 02:50:00|22043.4|22003.4|22029.2|21989.2|22047.2|22007.2|22028.9|21988.9|0
1612234500000|2021-02-02 02:55:00|22029.4|21989.4|22028.8|21988.8|22034.9|21994.9|22022.9|21982.9|0
1612234800000|2021-02-02 03:00:00|22028.7|21988.7|22022.4|21982.4|22029.1|21989.1|22022.1|21982.1|0
1612235100000|2021-02-02 03:05:00|22022.5|21982.5|22016.3|21976.3|22028.5|21988.5|22016.3|21976.3|0
1612235400000|2021-02-02 03:10:00|22016.4|21976.4|22011.7|21971.7|22017.4|21977.4|22004.9|21964.9|0
1612235700000|2021-02-02 03:15:00|22011.9|21971.9|22017.5|21977.5|22023.6|21983.6|22011.6|21971.6|0
1612236000000|2021-02-02 03:20:00|22020.3|21980.3|22017.4|21977.4|22023.3|21983.3|22011.1|21971.1|0
1612236300000|2021-02-02 03:25:00|22017.2|21977.2|22017.5|21977.5|22023.4|21983.4|22017.1|21977.1|0
1612236600000|2021-02-02 03:30:00|22017.9|21977.9|22016.8|21976.8|22023.6|21983.6|21999.3|21959.3|0
1612236900000|2021-02-02 03:35:00|22016.6|21976.6|22016.9|21976.9|22020|21980|22004.8|21964.8|0
1612237200000|2021-02-02 03:40:00|22016.8|21976.8|22010.8|21970.8|22016.9|21976.9|22004.9|21964.9|0
1612237500000|2021-02-02 03:45:00|22010.7|21970.7|22011.9|21971.9|22017.7|21977.7|22005.1|21965.1|0
1612237800000|2021-02-02 03:50:00|22012|21972|22011.9|21971.9|22017.9|21977.9|22006.1|21966.1|0
1612238100000|2021-02-02 03:55:00|22011.7|21971.7|22012.2|21972.2|22012.2|21972.2|22005.9|21965.9|0
1612238400000|2021-02-02 04:00:00|22012.3|21972.3|22006.1|21966.1|22012.6|21972.6|22006.1|21966.1|0
1612238700000|2021-02-02 04:05:00|22006.2|21966.2|22005.9|21965.9|22006.4|21966.4|21999.7|21959.7|0
1612239000000|2021-02-02 04:10:00|22005.8|21965.8|22011.9|21971.9|22017.7|21977.7|22005.6|21965.6|0
1612239300000|2021-02-02 04:15:00|22011.8|21971.8|22017.5|21977.5|22017.7|21977.7|22011.6|21971.6|0
1612239600000|2021-02-02 04:20:00|22017.7|21977.7|22011.3|21971.3|22017.9|21977.9|22011.3|21971.3|0
1612239900000|2021-02-02 04:25:00|22011.4|21971.4|22011.6|21971.6|22014.3|21974.3|22011|21971|0
1612240200000|2021-02-02 04:30:00|22014.3|21974.3|22006.2|21966.2|22017.8|21977.8|22002.9|21962.9|0
1612240500000|2021-02-02 04:35:00|22006.1|21966.1|22000.3|21960.3|22006.4|21966.4|22000|21960|0
1612240800000|2021-02-02 04:40:00|22000.4|21960.4|21993.6|21953.6|22005.9|21965.9|21993.5|21953.5|0
1612241100000|2021-02-02 04:45:00|21993.5|21953.5|21993.9|21953.9|21999.8|21959.8|21990.9|21950.9|0
1612241400000|2021-02-02 04:50:00|21994|21954|22009.4|21969.4|22012.3|21972.3|21994|21954|0
1612241700000|2021-02-02 04:55:00|22009.5|21969.5|22005.6|21965.6|22017.9|21977.9|22005.6|21965.6|0
1612242000000|2021-02-02 05:00:00|22005.5|21965.5|22011.7|21971.7|22011.7|21971.7|21999.3|21959.3|0
1612242300000|2021-02-02 05:05:00|22012.8|21972.8|22011.6|21971.6|22017.7|21977.7|22011.5|21971.5|0
1612242600000|2021-02-02 05:10:00|22011.5|21971.5|22016.9|21976.9|22023|21983|22011.3|21971.3|0
1612242900000|2021-02-02 05:15:00|22017.1|21977.1|22010.8|21970.8|22017.1|21977.1|22004.8|21964.8|0
1612243200000|2021-02-02 05:20:00|22011|21971|22014.3|21974.3|22017.2|21977.2|22005.1|21965.1|0
1612243500000|2021-02-02 05:25:00|22013.3|21973.3|22011|21971|22016.8|21976.8|22004.6|21964.6|0
1612243800000|2021-02-02 05:30:00|22011.1|21971.1|22018.9|21978.9|22023|21983|22010.8|21970.8|0
1612244100000|2021-02-02 05:35:00|22017.2|21977.2|22007.8|21967.8|22023.2|21983.2|22005.1|21965.1|0
1612244400000|2021-02-02 05:40:00|22006.8|21966.8|22010.8|21970.8|22011.1|21971.1|22004.5|21964.5|0
1612244700000|2021-02-02 05:45:00|22009.8|21969.8|22005.1|21965.1|22011|21971|22004.6|21964.6|0
1612245000000|2021-02-02 05:50:00|22004.9|21964.9|22017.1|21977.1|22017.2|21977.2|22004.9|21964.9|0
1612245300000|2021-02-02 05:55:00|22017.2|21977.2|22035.7|21995.7|22041|22001|22017.1|21977.1|0
1612245600000|2021-02-02 06:00:00|22035.6|21995.6|22034.9|21994.9|22041.5|22001.5|22029.2|21989.2|0
1612245900000|2021-02-02 06:05:00|22035|21995|22036.5|21996.5|22036.8|21996.8|22025.1|21985.1|0
1612246200000|2021-02-02 06:10:00|22036.4|21996.4|22042.1|22002.1|22042.6|22002.6|22036.2|21996.2|0
1612246500000|2021-02-02 06:15:00|22042|22002|22036.1|21996.1|22042.3|22002.3|22036.1|21996.1|0
1612246800000|2021-02-02 06:20:00|22036.2|21996.2|22024.3|21984.3|22038.9|21998.9|22024.2|21984.2|0
1612247100000|2021-02-02 06:25:00|22024.6|21984.6|22023.3|21983.3|22030.3|21990.3|22017.5|21977.5|0
1612247400000|2021-02-02 06:30:00|22023.2|21983.2|22023.7|21983.7|22029.4|21989.4|22011.3|21971.3|0
1612247700000|2021-02-02 06:35:00|22023.8|21983.8|22021.2|21981.2|22023.8|21983.8|22016.8|21976.8|0
1612248000000|2021-02-02 06:40:00|22022.2|21982.2|22030.1|21990.1|22030.3|21990.3|22022.2|21982.2|0
1612248300000|2021-02-02 06:45:00|22030|21990|22030.3|21990.3|22030.7|21990.7|22024.8|21984.8|0
1612248600000|2021-02-02 06:50:00|22027.5|21987.5|22024.2|21984.2|22036.4|21996.4|22024.1|21984.1|0
1612248900000|2021-02-02 06:55:00|22024.1|21984.1|22035.9|21995.9|22038.8|21998.8|22024.1|21984.1|0
1612249200000|2021-02-02 07:00:00|22036.1|21996.1|21977.1|21962.1|22041.6|22001.6|21977.1|21962.1|56
1612249500000|2021-02-02 07:05:00|21967.1|21952.1|21967.1|21952.1|21982.1|21967.1|21957.1|21942.1|81
1612249800000|2021-02-02 07:10:00|21972.1|21957.1|21977.1|21962.1|21982.1|21967.1|21972.1|21957.1|21
1612250100000|2021-02-02 07:15:00|21972.1|21957.1|21957.1|21942.1|21977.1|21962.1|21957.1|21942.1|39
1612250400000|2021-02-02 07:20:00|21962.1|21947.1|21972.1|21957.1|21972.1|21957.1|21962.1|21947.1|15
1612250700000|2021-02-02 07:25:00|21962.1|21947.1|21967.1|21952.1|21972.1|21957.1|21962.1|21947.1|14
1612251000000|2021-02-02 07:30:00|21972.1|21957.1|21972.1|21957.1|21972.1|21957.1|21957.1|21942.1|18
1612251300000|2021-02-02 07:35:00|21977.1|21962.1|21977.1|21962.1|21977.1|21962.1|21972.1|21957.1|15
1612251600000|2021-02-02 07:40:00|21982.1|21967.1|21967.1|21952.1|21982.1|21967.1|21967.1|21952.1|15
1612251900000|2021-02-02 07:45:00|21972.1|21957.1|21972.1|21957.1|21972.1|21957.1|21962.1|21947.1|23
1612252200000|2021-02-02 07:50:00|21977.1|21962.1|21982.1|21967.1|21982.1|21967.1|21977.1|21962.1|10
1612252500000|2021-02-02 07:55:00|21977.1|21962.1|21982.1|21967.1|21992.1|21977.1|21972.1|21957.1|58
1612252800000|2021-02-02 08:00:00|21987.1|21972.1|22022.1|22007.1|22022.1|22007.1|21947.1|21932.1|519
1612253100000|2021-02-02 08:05:00|22017.1|22002.1|22037.1|22022.1|22047.1|22032.1|21977.1|21962.1|576
1612253400000|2021-02-02 08:10:00|22032.1|22017.1|22047.1|22032.1|22057.1|22042.1|22007.1|21992.1|561
1612253700000|2021-02-02 08:15:00|22052.1|22037.1|22077.1|22062.1|22092.1|22077.1|22037.1|22022.1|466
1612254000000|2021-02-02 08:20:00|22072.1|22057.1|22087.1|22072.1|22102.1|22087.1|22057.1|22042.1|287
1612254300000|2021-02-02 08:25:00|22082.1|22067.1|22072.1|22057.1|22092.1|22077.1|22047.1|22032.1|210
1612254600000|2021-02-02 08:30:00|22077.1|22062.1|22092.1|22077.1|22102.1|22087.1|22077.1|22062.1|239
1612254900000|2021-02-02 08:35:00|22097.1|22082.1|22082.1|22067.1|22102.1|22087.1|22077.1|22062.1|259
1612255200000|2021-02-02 08:40:00|22080.4|22065.4|22080.4|22065.4|22090.4|22075.4|22070.4|22055.4|260
1612255500000|2021-02-02 08:45:00|22085.4|22070.4|22070.4|22055.4|22095.4|22080.4|22070.4|22055.4|124
1612255800000|2021-02-02 08:50:00|22075.4|22060.4|22050.4|22035.4|22080.4|22065.4|22050.4|22035.4|169
1612256100000|2021-02-02 08:55:00|22055.4|22040.4|22070.4|22055.4|22080.4|22065.4|22050.4|22035.4|185
1612256400000|2021-02-02 09:00:00|22075.4|22060.4|22100.4|22085.4|22115.4|22100.4|22070.4|22055.4|326
1612256700000|2021-02-02 09:05:00|22095.4|22080.4|22115.4|22100.4|22145.4|22130.4|22095.4|22080.4|377
1612257000000|2021-02-02 09:10:00|22120.4|22105.4|22130.4|22115.4|22145.4|22130.4|22115.4|22100.4|235
1612257300000|2021-02-02 09:15:00|22125.4|22110.4|22115.4|22100.4|22150.4|22135.4|22110.4|22095.4|197
1612257600000|2021-02-02 09:20:00|22120.4|22105.4|22125.4|22110.4|22140.4|22125.4|22115.4|22100.4|112
1612257900000|2021-02-02 09:25:00|22130.4|22115.4|22135.4|22120.4|22140.4|22125.4|22110.4|22095.4|134
1612258200000|2021-02-02 09:30:00|22140.4|22125.4|22120.4|22105.4|22150.4|22135.4|22120.4|22105.4|125
1612258500000|2021-02-02 09:35:00|22115.4|22100.4|22125.4|22110.4|22130.4|22115.4|22115.4|22100.4|407
1612258800000|2021-02-02 09:40:00|22120.4|22105.4|22140.4|22125.4|22145.4|22130.4|22115.4|22100.4|141
1612259100000|2021-02-02 09:45:00|22135.4|22120.4|22150.4|22135.4|22155.4|22140.4|22135.4|22120.4|92
1612259400000|2021-02-02 09:50:00|22145.4|22130.4|22145.4|22130.4|22160.4|22145.4|22135.4|22120.4|102
1612259700000|2021-02-02 09:55:00|22150.4|22135.4|22130.4|22115.4|22150.4|22135.4|22125.4|22110.4|121
1612260000000|2021-02-02 10:00:00|22125.4|22110.4|22125.4|22110.4|22130.4|22115.4|22115.4|22100.4|85
1612260300000|2021-02-02 10:05:00|22130.4|22115.4|22130.4|22115.4|22135.4|22120.4|22115.4|22100.4|120
1612260600000|2021-02-02 10:10:00|22125.4|22110.4|22115.4|22100.4|22130.4|22115.4|22110.4|22095.4|94
1612260900000|2021-02-02 10:15:00|22110.4|22095.4|22115.4|22100.4|22120.4|22105.4|22100.4|22085.4|101
1612261200000|2021-02-02 10:20:00|22120.4|22105.4|22120.4|22105.4|22125.4|22110.4|22115.4|22100.4|28
1612261500000|2021-02-02 10:25:00|22125.4|22110.4|22120.4|22105.4|22140.4|22125.4|22120.4|22105.4|76
1612261800000|2021-02-02 10:30:00|22125.4|22110.4|22120.4|22105.4|22140.4|22125.4|22120.4|22105.4|99
1612262100000|2021-02-02 10:35:00|22125.4|22110.4|22145.4|22130.4|22150.4|22135.4|22125.4|22110.4|136
1612262400000|2021-02-02 10:40:00|22150.4|22135.4|22135.4|22120.4|22150.4|22135.4|22130.4|22115.4|51
1612262700000|2021-02-02 10:45:00|22130.4|22115.4|22135.4|22120.4|22135.4|22120.4|22130.4|22115.4|42
1612263000000|2021-02-02 10:50:00|22140.4|22125.4|22145.4|22130.4|22145.4|22130.4|22135.4|22120.4|43
1612263300000|2021-02-02 10:55:00|22140.4|22125.4|22140.4|22125.4|22145.4|22130.4|22135.4|22120.4|34
1612263600000|2021-02-02 11:00:00|22135.4|22120.4|22125.4|22110.4|22140.4|22125.4|22125.4|22110.4|87
1612263900000|2021-02-02 11:05:00|22130.4|22115.4|22135.4|22120.4|22145.4|22130.4|22130.4|22115.4|77
1612264200000|2021-02-02 11:10:00|22130.4|22115.4|22110.4|22095.4|22130.4|22115.4|22110.4|22095.4|60
1612264500000|2021-02-02 11:15:00|22100.4|22085.4|22130.4|22115.4|22130.4|22115.4|22100.4|22085.4|101
1612264800000|2021-02-02 11:20:00|22125.4|22110.4|22120.4|22105.4|22130.4|22115.4|22120.4|22105.4|66
1612265100000|2021-02-02 11:25:00|22115.4|22100.4|22095.4|22080.4|22120.4|22105.4|22095.4|22080.4|56
1612265400000|2021-02-02 11:30:00|22090.4|22075.4|22085.4|22070.4|22100.4|22085.4|22080.4|22065.4|71
1612265700000|2021-02-02 11:35:00|22080.4|22065.4|22070.4|22055.4|22085.4|22070.4|22055.4|22040.4|224
1612266000000|2021-02-02 11:40:00|22075.4|22060.4|22055.4|22040.4|22075.4|22060.4|22045.4|22030.4|210
1612266300000|2021-02-02 11:45:00|22050.4|22035.4|22050.4|22035.4|22050.4|22035.4|22035.4|22020.4|191
1612266600000|2021-02-02 11:50:00|22045.4|22030.4|22040.4|22025.4|22050.4|22035.4|22030.4|22015.4|67
1612266900000|2021-02-02 11:55:00|22035.4|22020.4|22010.4|21995.4|22040.4|22025.4|22010.4|21995.4|172
1612267200000|2021-02-02 12:00:00|22005.4|21990.4|22000.4|21985.4|22010.4|21995.4|21990.4|21975.4|231
1612267500000|2021-02-02 12:05:00|22005.4|21990.4|22010.4|21995.4|22015.4|22000.4|22000.4|21985.4|131
1612267800000|2021-02-02 12:10:00|22015.4|22000.4|22020.4|22005.4|22025.4|22010.4|22015.4|22000.4|106
1612268100000|2021-02-02 12:15:00|22015.4|22000.4|21990.4|21975.4|22015.4|22000.4|21990.4|21975.4|236
1612268400000|2021-02-02 12:20:00|21995.4|21980.4|22015.4|22000.4|22020.4|22005.4|21995.4|21980.4|46
1612268700000|2021-02-02 12:25:00|22010.4|21995.4|22010.4|21995.4|22010.4|21995.4|21995.4|21980.4|53
1612269000000|2021-02-02 12:30:00|22005.4|21990.4|22005.4|21990.4|22010.4|21995.4|22000.4|21985.4|57
1612269300000|2021-02-02 12:35:00|22000.4|21985.4|22000.4|21985.4|22010.4|21995.4|21995.4|21980.4|55
1612269600000|2021-02-02 12:40:00|21998.6|21983.6|21973.6|21958.6|21998.6|21983.6|21973.6|21958.6|139
1612269900000|2021-02-02 12:45:00|21978.6|21963.6|21988.6|21973.6|21993.6|21978.6|21963.6|21948.6|95
1612270200000|2021-02-02 12:50:00|21983.6|21968.6|21993.6|21978.6|21993.6|21978.6|21978.6|21963.6|79
1612270500000|2021-02-02 12:55:00|21998.6|21983.6|21978.6|21963.6|21998.6|21983.6|21978.6|21963.6|74
1612270800000|2021-02-02 13:00:00|21973.6|21958.6|21978.6|21963.6|21983.6|21968.6|21968.6|21953.6|165
1612271100000|2021-02-02 13:05:00|21973.6|21958.6|21988.6|21973.6|21988.6|21973.6|21963.6|21948.6|145
1612271400000|2021-02-02 13:10:00|21983.6|21968.6|21998.6|21983.6|22003.6|21988.6|21983.6|21968.6|95
1612271700000|2021-02-02 13:15:00|21993.6|21978.6|21983.6|21968.6|21993.6|21978.6|21978.6|21963.6|88
1612272000000|2021-02-02 13:20:00|21988.6|21973.6|21983.6|21968.6|21988.6|21973.6|21978.6|21963.6|53
1612272300000|2021-02-02 13:25:00|21978.6|21963.6|21978.6|21963.6|21983.6|21968.6|21978.6|21963.6|116
1612272600000|2021-02-02 13:30:00|21973.6|21958.6|21978.6|21963.6|21983.6|21968.6|21963.6|21948.6|94
1612272900000|2021-02-02 13:35:00|21983.6|21968.6|21983.6|21968.6|21988.6|21973.6|21978.6|21963.6|59
1612273200000|2021-02-02 13:40:00|21978.6|21963.6|21988.6|21973.6|21998.6|21983.6|21963.6|21948.6|118
1612273500000|2021-02-02 13:45:00|21983.6|21968.6|21993.6|21978.6|21993.6|21978.6|21973.6|21958.6|95
1612273800000|2021-02-02 13:50:00|21998.6|21983.6|22013.6|21998.6|22013.6|21998.6|21998.6|21983.6|86
1612274100000|2021-02-02 13:55:00|22023.6|22008.6|22003.6|21988.6|22028.6|22013.6|22003.6|21988.6|154
1612274400000|2021-02-02 14:00:00|22008.6|21993.6|21998.6|21983.6|22008.6|21993.6|21998.6|21983.6|87
1612274700000|2021-02-02 14:05:00|22003.6|21988.6|22008.6|21993.6|22013.6|21998.6|22003.6|21988.6|80
1612275000000|2021-02-02 14:10:00|22003.6|21988.6|22003.6|21988.6|22013.6|21998.6|22003.6|21988.6|80
1612275300000|2021-02-02 14:15:00|21998.6|21983.6|22008.6|21993.6|22013.6|21998.6|21998.6|21983.6|73
1612275600000|2021-02-02 14:20:00|22013.6|21998.6|22023.6|22008.6|22028.6|22013.6|22013.6|21998.6|55
1612275900000|2021-02-02 14:25:00|22028.6|22013.6|22058.6|22043.6|22063.6|22048.6|22028.6|22013.6|237
1612276200000|2021-02-02 14:30:00|22053.6|22038.6|22078.6|22063.6|22083.6|22068.6|22038.6|22023.6|179
1612276500000|2021-02-02 14:35:00|22083.6|22068.6|22083.6|22068.6|22093.6|22078.6|22073.6|22058.6|346
1612276800000|2021-02-02 14:40:00|22093.6|22078.6|22113.6|22098.6|22118.6|22103.6|22078.6|22063.6|202
1612277100000|2021-02-02 14:45:00|22108.6|22093.6|22083.6|22068.6|22108.6|22093.6|22068.6|22053.6|242
1612277400000|2021-02-02 14:50:00|22078.6|22063.6|22068.6|22053.6|22078.6|22063.6|22058.6|22043.6|115
1612277700000|2021-02-02 14:55:00|22063.6|22048.6|22068.6|22053.6|22093.6|22078.6|22058.6|22043.6|370
1612278000000|2021-02-02 15:00:00|22063.6|22048.6|22068.6|22053.6|22078.6|22063.6|22058.6|22043.6|142
1612278300000|2021-02-02 15:05:00|22073.6|22058.6|22058.6|22043.6|22078.6|22063.6|22043.6|22028.6|149
1612278600000|2021-02-02 15:10:00|22056.1|22041.1|22021.1|22006.1|22061.1|22046.1|22021.1|22006.1|266
1612278900000|2021-02-02 15:15:00|22026.1|22011.1|22031.1|22016.1|22041.1|22026.1|22011.1|21996.1|216
1612279200000|2021-02-02 15:20:00|22036.1|22021.1|22031.1|22016.1|22051.1|22036.1|22031.1|22016.1|175
1612279500000|2021-02-02 15:25:00|22026.1|22011.1|22026.1|22011.1|22041.1|22026.1|22016.1|22001.1|226
1612279800000|2021-02-02 15:30:00|22031.1|22016.1|22041.1|22026.1|22056.1|22041.1|22026.1|22011.1|235
1612280100000|2021-02-02 15:35:00|22036.1|22021.1|22056.1|22041.1|22061.1|22046.1|22026.1|22011.1|165
1612280400000|2021-02-02 15:40:00|22061.1|22046.1|22046.1|22031.1|22071.1|22056.1|22036.1|22021.1|264
1612280700000|2021-02-02 15:45:00|22051.1|22036.1|22066.1|22051.1|22076.1|22061.1|22051.1|22036.1|135
1612281000000|2021-02-02 15:50:00|22071.1|22056.1|22076.1|22061.1|22081.1|22066.1|22066.1|22051.1|115
1612281300000|2021-02-02 15:55:00|22081.1|22066.1|22076.1|22061.1|22096.1|22081.1|22071.1|22056.1|145
1612281600000|2021-02-02 16:00:00|22071.1|22056.1|22071.1|22056.1|22076.1|22061.1|22066.1|22051.1|83
1612281900000|2021-02-02 16:05:00|22066.1|22051.1|22061.1|22046.1|22066.1|22051.1|22051.1|22036.1|142
1612282200000|2021-02-02 16:10:00|22056.1|22041.1|22081.1|22066.1|22086.1|22071.1|22051.1|22036.1|140
1612282500000|2021-02-02 16:15:00|22076.1|22061.1|22086.1|22071.1|22086.1|22071.1|22071.1|22056.1|130
1612282800000|2021-02-02 16:20:00|22091.1|22076.1|22066.1|22051.1|22091.1|22076.1|22056.1|22041.1|259
1612283100000|2021-02-02 16:25:00|22071.1|22056.1|22036.1|22021.1|22071.1|22056.1|22031.1|22016.1|610
1612283400000|2021-02-02 16:30:00|22041.1|22026.1|22066.1|22051.1|22071.1|22056.1|22026.1|22011.1|788
1612283700000|2021-02-02 16:35:00|22071.1|22056.1|22081.1|22066.1|22086.1|22071.1|22061.1|22046.1|268
1612284000000|2021-02-02 16:40:00|22076.1|22061.1|22086.1|22071.1|22091.1|22076.1|22071.1|22056.1|120
1612284300000|2021-02-02 16:45:00|22091.1|22076.1|22086.1|22071.1|22091.1|22076.1|22081.1|22066.1|40
1612284600000|2021-02-02 16:50:00|22091.1|22066.1|22081.1|22056.1|22091.1|22071.1|22076.1|22056.1|20
1612284900000|2021-02-02 16:55:00|22086.1|22061.1|22091.1|22066.1|22096.1|22076.1|22081.1|22061.1|35
1612285200000|2021-02-02 17:00:00|22086.1|22061.1|22091.1|22071.1|22096.1|22076.1|22086.1|22061.1|7
1612285500000|2021-02-02 17:05:00|22096.1|22076.1|22106.1|22086.1|22106.1|22086.1|22091.1|22071.1|26
1612285800000|2021-02-02 17:10:00|22111.1|22091.1|22116.1|22096.1|22121.1|22096.1|22106.1|22086.1|50
1612286100000|2021-02-02 17:15:00|22121.1|22091.1|22106.1|22086.1|22121.1|22091.1|22101.1|22081.1|62
1612286400000|2021-02-02 17:20:00|22111.1|22091.1|22101.1|22081.1|22111.1|22091.1|22101.1|22081.1|14
1612286700000|2021-02-02 17:25:00|22106.1|22086.1|22096.1|22076.1|22106.1|22086.1|22091.1|22071.1|29
1612287000000|2021-02-02 17:30:00|22101.1|22081.1|22101.1|22076.1|22111.1|22091.1|22096.1|22076.1|33
1612287300000|2021-02-02 17:35:00|22096.1|22081.1|22101.1|22081.1|22106.1|22081.1|22096.1|22076.1|5
1612287600000|2021-02-02 17:40:00|22096.1|22076.1|22101.1|22076.1|22106.1|22081.1|22096.1|22076.1|17
1612287900000|2021-02-02 17:45:00||22081.1||22081.1||22081.1||22081.1|3
1612288200000|2021-02-02 17:50:00|22096.1|22076.1|22091.1|22066.1|22096.1|22076.1|22086.1|22066.1|78
1612288500000|2021-02-02 17:55:00|22096.1|22071.1|22111.1|22086.1|22111.1|22086.1|22096.1|22066.1|16
1612288800000|2021-02-02 18:00:00|22106.1|22081.1|22096.1|22076.1|22106.1|22086.1|22096.1|22076.1|3
1612289100000|2021-02-02 18:05:00|22101.1|22081.1|22091.1|22071.1|22101.1|22081.1|22081.1|22061.1|69
1612289400000|2021-02-02 18:10:00|22086.1|22066.1|22086.1|22061.1|22091.1|22071.1|22086.1|22061.1|11
1612289700000|2021-02-02 18:15:00|22081.1|22056.1|22071.1|22051.1|22081.1|22056.1|22071.1|22051.1|15
1612290000000|2021-02-02 18:20:00|22076.1|22056.1|22071.1|22051.1|22076.1|22056.1|22066.1|22046.1|13
1612290300000|2021-02-02 18:25:00|22076.1|22056.1|22076.1|22056.1|22081.1|22061.1|22076.1|22056.1|13
1612290600000|2021-02-02 18:30:00|22081.1|22061.1|22081.1|22061.1|22081.1|22061.1|22081.1|22056.1|1
1612290900000|2021-02-02 18:35:00|22086.1|22056.1|22091.1|22066.1|22091.1|22071.1|22081.1|22056.1|6
1612291200000|2021-02-02 18:40:00||22071.1||22071.1||22071.1||22066.1|3
1612291500000|2021-02-02 18:45:00|22086.1|22066.1|22081.1|22061.1|22086.1|22071.1|22081.1|22061.1|6
1612291800000|2021-02-02 18:50:00|22086.1|22056.1|22076.1|22056.1|22086.1|22066.1|22076.1|22056.1|25
1612292100000|2021-02-02 18:55:00|22081.1|22061.1|22081.1|22061.1|22086.1|22061.1|22081.1|22056.1|2
1612292400000|2021-02-02 19:00:00|22086.1|22066.1|22081.1|22061.1|22086.1|22066.1|22081.1|22061.1|8
1612292700000|2021-02-02 19:05:00|22086.1|22066.1|22086.1|22066.1|22091.1|22071.1|22081.1|22066.1|7
1612293000000|2021-02-02 19:10:00|22081.1|22061.1|22086.1|22066.1|22086.1|22066.1|22081.1|22061.1|5
1612293300000|2021-02-02 19:15:00|22081.1|22061.1|22081.1|22061.1|22081.1|22061.1|22081.1|22056.1|5
1612293600000|2021-02-02 19:20:00|22086.1|22066.1|22086.1|22066.1|22086.1|22066.1|22076.1|22056.1|14
1612293900000|2021-02-02 19:25:00|22081.1|22061.1|22066.1|22051.1|22081.1|22061.1|22066.1|22051.1|19
1612294200000|2021-02-02 19:30:00|22076.1|22061.1|22081.1|22066.1|22081.1|22066.1|22076.1|22061.1|3
1612294500000|2021-02-02 19:35:00|22091.1|22076.1|22091.1|22076.1|22091.1|22076.1|22086.1|22071.1|5
1612294800000|2021-02-02 19:40:00|22086.1|22071.1|22086.1|22071.1|22086.1|22071.1|22086.1|22071.1|3
1612295100000|2021-02-02 19:45:00|||||||||1
1612295400000|2021-02-02 19:50:00|22081.1|22066.1|22081.1|22066.1|22081.1|22066.1|22076.1|22061.1|3
1612295700000|2021-02-02 19:55:00|22086.1|22071.1|22086.1|22071.1|22086.1|22071.1|22086.1|22071.1|3
1612296000000|2021-02-02 20:00:00|22081.1|22066.1|22086.1|22071.1|22086.1|22071.1|22081.1|22066.1|5
1612296300000|2021-02-02 20:05:00|22081.1|22066.1|22081.1|22066.1|22081.1|22066.1|22081.1|22066.1|8
1612296600000|2021-02-02 20:10:00|22086.1|22071.1|22081.1|22066.1|22086.1|22071.1|22076.1|22061.1|11
1612296900000|2021-02-02 20:15:00|22086.1|22071.1|22086.1|22071.1|22086.1|22071.1|22086.1|22071.1|15
1612297200000|2021-02-02 20:20:00|22081.1|22066.1|22091.1|22076.1|22091.1|22076.1|22081.1|22066.1|10
1612297500000|2021-02-02 20:25:00|22086.1|22071.1|22096.1|22081.1|22101.1|22086.1|22086.1|22071.1|8
1612297800000|2021-02-02 20:30:00|22101.1|22086.1|22131.1|22116.1|22131.1|22116.1|22091.1|22076.1|126
1612298100000|2021-02-02 20:35:00|22126.1|22111.1|22281.1|22266.1|22286.1|22271.1|22126.1|22111.1|515
1612298400000|2021-02-02 20:40:00|22276.1|22261.1|22526.1|22511.1|22526.1|22511.1|22271.1|22256.1|198
1612298700000|2021-02-02 20:45:00|22411.1|22396.1|22436.1|22421.1|22451.1|22436.1|22201.1|22186.1|243
1612299000000|2021-02-02 20:50:00|22441.1|22426.1|22476.1|22461.1|22511.1|22496.1|22436.1|22421.1|212
1612299300000|2021-02-02 20:55:00|22471.1|22456.1|22511.1|22496.1|22536.1|22521.1|22456.1|22441.1|182
1612299600000|2021-02-02 21:00:00|22520.7|22480.7|22555.6|22515.6|22568.7|22528.7|22494.7|22454.7|0
1612299900000|2021-02-02 21:05:00|22555.9|22515.9|22538.1|22498.1|22567.5|22527.5|22523.2|22483.2|0
1612300200000|2021-02-02 21:10:00|22538.4|22498.4|22571.3|22531.3|22577.9|22537.9|22535.6|22495.6|0
1612300500000|2021-02-02 21:15:00|22570.8|22530.8|22556|22516|22570.8|22530.8|22540|22500|0
1612300800000|2021-02-02 21:20:00|22556.5|22516.5|22571|22531|22571|22531|22556.4|22516.4|0
1612301100000|2021-02-02 21:25:00|22570.5|22530.5|22571.6|22531.6|22572.2|22532.2|22564.7|22524.7|0
1612301400000|2021-02-02 21:30:00|22570.7|22530.7|22556.2|22516.2|22570.7|22530.7|22543.5|22503.5|0
1612301700000|2021-02-02 21:35:00|22556|22516|22559.1|22519.1|22564.1|22524.1|22553.7|22513.7|0
1612302000000|2021-02-02 21:40:00|22558.9|22518.9|22575.1|22535.1|22581.9|22541.9|22557.8|22517.8|0
1612302300000|2021-02-02 21:45:00|22575.3|22535.3|22582.8|22542.8|22584.1|22544.1|22575.1|22535.1|0
1612302600000|2021-02-02 21:50:00|22582.6|22542.6|22586.5|22546.5|22595.7|22555.7|22579.8|22539.8|0
1612302900000|2021-02-02 21:55:00|22586.7|22546.7|22588.2|22548.2|22591.3|22551.3|22585.7|22545.7|0
1612303200000|2021-02-02 22:00:00|22586.7|22546.7|22570.8|22530.8|22590.3|22550.3|22567.3|22527.3|0
1612303500000|2021-02-02 22:05:00|22569.3|22529.3|22548.4|22508.4|22573.8|22533.8|22548.4|22508.4|0
1612303800000|2021-02-02 22:10:00|22552.5|22512.5|22554.2|22514.2|22554.8|22514.8|22552.5|22512.5|0
1612304100000|2021-02-02 22:15:00|22552.7|22512.7|22552.6|22512.6|22554.7|22514.7|22551|22511|0
1612304400000|2021-02-02 22:20:00|22551.6|22511.6|22561.4|22521.4|22561.4|22521.4|22551|22511|0
1612304700000|2021-02-02 22:25:00|22560.5|22520.5|22559.6|22519.6|22560.5|22520.5|22557.5|22517.5|0
1612305000000|2021-02-02 22:30:00|22558|22518|22557.4|22517.4|22559|22519|22557|22517|0
1612305300000|2021-02-02 22:35:00|22557|22517|22548.6|22508.6|22558|22518|22547.1|22507.1|0
1612305600000|2021-02-02 22:40:00|22547.6|22507.6|22543.6|22503.6|22548.5|22508.5|22543.6|22503.6|0
1612305900000|2021-02-02 22:45:00|22543.1|22503.1|22545.3|22505.3|22545.3|22505.3|22542|22502|0
1612306200000|2021-02-02 22:50:00|22546.3|22506.3|22562.9|22522.9|22563.4|22523.4|22544.3|22504.3|0
1612306500000|2021-02-02 22:55:00|22563.4|22523.4|22560.3|22520.3|22565.5|22525.5|22557.2|22517.2|0
1612306800000|2021-02-02 23:00:00|22561.9|22521.9|22551|22511|22572.8|22532.8|22549.1|22509.1|0
1612307100000|2021-02-02 23:05:00|22551.2|22511.2|22544.2|22504.2|22552.3|22512.3|22541.1|22501.1|0
1612307400000|2021-02-02 23:10:00|22544.3|22504.3|22571.9|22531.9|22572.5|22532.5|22544.2|22504.2|0
1612307700000|2021-02-02 23:15:00|22571.8|22531.8|22579.9|22539.9|22581.8|22541.8|22570.6|22530.6|0
1612308000000|2021-02-02 23:20:00|22579.3|22539.3|22576.4|22536.4|22579.6|22539.6|22569.3|22529.3|0
1612308300000|2021-02-02 23:25:00|22576.3|22536.3|22577.5|22537.5|22580.8|22540.8|22573.3|22533.3|0
1612308600000|2021-02-02 23:30:00|22577.6|22537.6|22585.7|22545.7|22590.7|22550.7|22575.1|22535.1|0
1612308900000|2021-02-02 23:35:00|22585.1|22545.1|22590.7|22550.7|22593.2|22553.2|22585.1|22545.1|0
1612309200000|2021-02-02 23:40:00|22590.9|22550.9|22593|22553|22594.5|22554.5|22585.1|22545.1|0
1612309500000|2021-02-02 23:45:00|22592|22552|22583.9|22543.9|22592|22552|22580.1|22540.1|0
1612309800000|2021-02-02 23:50:00|22583.7|22543.7|22582.6|22542.6|22586.4|22546.4|22577.6|22537.6|0
1612310100000|2021-02-02 23:55:00|22582.7|22542.7|22564.7|22524.7|22585.1|22545.1|22561|22521|0
1612310400000|2021-02-03 00:00:00|22564.9|22524.9|22557.5|22517.5|22569.4|22529.4|22552.5|22512.5|0
1612310700000|2021-02-03 00:05:00|22557.1|22517.1|22560|22520|22565.6|22525.6|22548.2|22508.2|0
1612311000000|2021-02-03 00:10:00|22559.8|22519.8|22548.3|22508.3|22569.4|22529.4|22547.1|22507.1|0
1612311300000|2021-02-03 00:15:00|22547.7|22507.7|22566.2|22526.2|22578.8|22538.8|22547.1|22507.1|0
1612311600000|2021-02-03 00:20:00|22566.4|22526.4|22583.3|22543.3|22589.2|22549.2|22566.2|22526.2|0
1612311900000|2021-02-03 00:25:00|22583.4|22543.4|22584.3|22544.3|22589.9|22549.9|22577.5|22537.5|0
1612312200000|2021-02-03 00:30:00|22584.4|22544.4|22572.7|22532.7|22584.5|22544.5|22572.4|22532.4|0
1612312500000|2021-02-03 00:35:00|22574.7|22534.7|22589.9|22549.9|22592.8|22552.8|22569.3|22529.3|0
1612312800000|2021-02-03 00:40:00|22590|22550|22592.5|22552.5|22604.4|22564.4|22587.3|22547.3|0
1612313100000|2021-02-03 00:45:00|22592.4|22552.4|22598.7|22558.7|22598.8|22558.8|22592.3|22552.3|0
1612313400000|2021-02-03 00:50:00|22598.8|22558.8|22594.3|22554.3|22599.8|22559.8|22593|22553|0
1612313700000|2021-02-03 00:55:00|22594.2|22554.2|22590.5|22550.5|22599.9|22559.9|22590.5|22550.5|0
1612314000000|2021-02-03 01:00:00|22587|22547|22580.1|22540.1|22598.1|22558.1|22574.1|22534.1|0
1612314300000|2021-02-03 01:05:00|22580.3|22540.3|22561.9|22521.9|22581|22541|22561.9|22521.9|0
1612314600000|2021-02-03 01:10:00|22562|22522|22556.6|22516.6|22568.1|22528.1|22555.9|22515.9|0
1612314900000|2021-02-03 01:15:00|22556.5|22516.5|22548.9|22508.9|22556.6|22516.6|22548.8|22508.8|0
1612315200000|2021-02-03 01:20:00|22548.8|22508.8|22523.3|22483.3|22548.9|22508.9|22519.6|22479.6|0
1612315500000|2021-02-03 01:25:00|22523.2|22483.2|22527.5|22487.5|22535.1|22495.1|22515.6|22475.6|0
1612315800000|2021-02-03 01:30:00|22527.6|22487.6|22517.3|22477.3|22539.4|22499.4|22511.5|22471.5|0
1612316100000|2021-02-03 01:35:00|22517.2|22477.2|22521|22481|22527|22487|22507.8|22467.8|0
1612316400000|2021-02-03 01:40:00|22520.9|22480.9|22538.3|22498.3|22538.4|22498.4|22514.8|22474.8|0
1612316700000|2021-02-03 01:45:00|22538.1|22498.1|22544|22504|22550.3|22510.3|22532.3|22492.3|0
1612317000000|2021-02-03 01:50:00|22543.9|22503.9|22525.9|22485.9|22549.8|22509.8|22525.5|22485.5|0
1612317300000|2021-02-03 01:55:00|22526|22486|22543.7|22503.7|22549.8|22509.8|22526|22486|0
1612317600000|2021-02-03 02:00:00|22543.8|22503.8|22525.6|22485.6|22543.8|22503.8|22525.1|22485.1|0
1612317900000|2021-02-03 02:05:00|22525.4|22485.4|22524.9|22484.9|22531.6|22491.6|22503.6|22463.6|0
1612318200000|2021-02-03 02:10:00|22525|22485|22534.7|22494.7|22534.8|22494.8|22518.8|22478.8|0
1612318500000|2021-02-03 02:15:00|22534.6|22494.6|22528.9|22488.9|22534.9|22494.9|22522.7|22482.7|0
1612318800000|2021-02-03 02:20:00|22528.8|22488.8|22534.6|22494.6|22534.6|22494.6|22522.2|22482.2|0
1612319100000|2021-02-03 02:25:00|22534.9|22494.9|22537.5|22497.5|22541.3|22501.3|22534.6|22494.6|0
1612319400000|2021-02-03 02:30:00|22539.6|22499.6|22543.5|22503.5|22546.7|22506.7|22537.2|22497.2|0
1612319700000|2021-02-03 02:35:00|22543.7|22503.7|22537.4|22497.4|22543.7|22503.7|22531.5|22491.5|0
1612320000000|2021-02-03 02:40:00|22537.5|22497.5|22525.8|22485.8|22537.5|22497.5|22525.5|22485.5|0
1612320300000|2021-02-03 02:45:00|22531.4|22491.4|22537.1|22497.1|22537.2|22497.2|22519.1|22479.1|0
1612320600000|2021-02-03 02:50:00|22536|22496|22531.5|22491.5|22537.2|22497.2|22531|22491|0
1612320900000|2021-02-03 02:55:00|22532.6|22492.6|22528.9|22488.9|22534.6|22494.6|22522.7|22482.7|0
1612321200000|2021-02-03 03:00:00|22528.8|22488.8|22522.4|22482.4|22534.6|22494.6|22516.7|22476.7|0
1612321500000|2021-02-03 03:05:00|22522.2|22482.2|22527.3|22487.3|22529.2|22489.2|22516.2|22476.2|0
1612321800000|2021-02-03 03:10:00|22527.5|22487.5|22527.3|22487.3|22532.9|22492.9|22526.7|22486.7|0
1612322100000|2021-02-03 03:15:00|22527.5|22487.5|22524.3|22484.3|22533.3|22493.3|22521.2|22481.2|0
1612322400000|2021-02-03 03:20:00|22523.2|22483.2|22521.2|22481.2|22527.3|22487.3|22520.9|22480.9|0
1612322700000|2021-02-03 03:25:00|22521.3|22481.3|22521.3|22481.3|22527.2|22487.2|22521|22481|0
1612323000000|2021-02-03 03:30:00|22521.2|22481.2|22509.3|22469.3|22521.3|22481.3|22508.6|22468.6|0
1612323300000|2021-02-03 03:35:00|22509.4|22469.4|22509.1|22469.1|22509.5|22469.5|22502.9|22462.9|0
1612323600000|2021-02-03 03:40:00|22508.9|22468.9|22511.5|22471.5|22515.4|22475.4|22508.9|22468.9|0
1612323900000|2021-02-03 03:45:00|22515|22475|22515|22475|22515.4|22475.4|22509.3|22469.3|0
1612324200000|2021-02-03 03:50:00|22514.8|22474.8|22520.8|22480.8|22524.2|22484.2|22509.1|22469.1|0
1612324500000|2021-02-03 03:55:00|22520.9|22480.9|22520.5|22480.5|22524|22484|22520.5|22480.5|0
1612324800000|2021-02-03 04:00:00|22518.4|22478.4|22520.8|22480.8|22523.6|22483.6|22514.7|22474.7|0
1612325100000|2021-02-03 04:05:00|22520.9|22480.9|22533.1|22493.1|22533.2|22493.2|22520.8|22480.8|0
1612325400000|2021-02-03 04:10:00|22533.2|22493.2|22545.2|22505.2|22545.5|22505.5|22527.7|22487.7|0
1612325700000|2021-02-03 04:15:00|22545.3|22505.3|22545.2|22505.2|22545.5|22505.5|22539.2|22499.2|0
1612326000000|2021-02-03 04:20:00|22545.1|22505.1|22539.4|22499.4|22545.1|22505.1|22538.9|22498.9|0
1612326300000|2021-02-03 04:25:00|22539.2|22499.2|22533.5|22493.5|22539.2|22499.2|22527.7|22487.7|0
1612326600000|2021-02-03 04:30:00|22533.6|22493.6|22528.3|22488.3|22539.9|22499.9|22528.3|22488.3|0
1612326900000|2021-02-03 04:35:00|22528.4|22488.4|22527.2|22487.2|22528.6|22488.6|22527.2|22487.2|0
1612327200000|2021-02-03 04:40:00|22527.4|22487.4|22532.9|22492.9|22533.1|22493.1|22527.1|22487.1|0
1612327500000|2021-02-03 04:45:00|22533.1|22493.1|22532.6|22492.6|22538.8|22498.8|22529.7|22489.7|0
1612327800000|2021-02-03 04:50:00|22532.8|22492.8|22527.1|22487.1|22532.9|22492.9|22526.9|22486.9|0
1612328100000|2021-02-03 04:55:00|22527|22487|22532.9|22492.9|22533.1|22493.1|22526.6|22486.6|0
1612328400000|2021-02-03 05:00:00|22533.1|22493.1|22545.1|22505.1|22545.1|22505.1|22533.1|22493.1|0
1612328700000|2021-02-03 05:05:00|22544.9|22504.9|22533.1|22493.1|22550.9|22510.9|22533.1|22493.1|0
1612329000000|2021-02-03 05:10:00|22532.9|22492.9|22532.6|22492.6|22533.1|22493.1|22526.8|22486.8|0
1612329300000|2021-02-03 05:15:00|22532.8|22492.8|22544.9|22504.9|22544.9|22504.9|22532.6|22492.6|0
1612329600000|2021-02-03 05:20:00|22544.8|22504.8|22551.6|22511.6|22557|22517|22539.1|22499.1|0
1612329900000|2021-02-03 05:25:00|22551.8|22511.8|22557.8|22517.8|22563.9|22523.9|22551.6|22511.6|0
1612330200000|2021-02-03 05:30:00|22555.7|22515.7|22546.7|22506.7|22555.7|22515.7|22541.1|22501.1|0
1612330500000|2021-02-03 05:35:00|22545.6|22505.6|22542.6|22502.6|22546.7|22506.7|22536.9|22496.9|0
1612330800000|2021-02-03 05:40:00|22542.5|22502.5|22539.4|22499.4|22542.6|22502.6|22536.5|22496.5|0
1612331100000|2021-02-03 05:45:00|22538.3|22498.3|22549|22509|22551.7|22511.7|22536.6|22496.6|0
1612331400000|2021-02-03 05:50:00|22548.9|22508.9|22548.9|22508.9|22549|22509|22543.3|22503.3|0
1612331700000|2021-02-03 05:55:00|22549|22509|22554.7|22514.7|22560.3|22520.3|22548.9|22508.9|0
1612332000000|2021-02-03 06:00:00|22554.6|22514.6|22550.2|22510.2|22555|22515|22545.1|22505.1|0
1612332300000|2021-02-03 06:05:00|22550.3|22510.3|22547.6|22507.6|22556.4|22516.4|22547.6|22507.6|0
1612332600000|2021-02-03 06:10:00|22547.5|22507.5|22540.7|22500.7|22549.5|22509.5|22537.4|22497.4|0
1612332900000|2021-02-03 06:15:00|22540.6|22500.6|22555.9|22515.9|22558|22518|22537.7|22497.7|0
1612333200000|2021-02-03 06:20:00|22556.3|22516.3|22550.9|22510.9|22561.8|22521.8|22550|22510|0
1612333500000|2021-02-03 06:25:00|22550.8|22510.8|22545.1|22505.1|22553.7|22513.7|22545.1|22505.1|0
1612333800000|2021-02-03 06:30:00|22544.9|22504.9|22544.3|22504.3|22550.2|22510.2|22538.9|22498.9|0
1612334100000|2021-02-03 06:35:00|22544.5|22504.5|22544.2|22504.2|22549.9|22509.9|22538.2|22498.2|0
1612334400000|2021-02-03 06:40:00|22544.3|22504.3|22551.8|22511.8|22551.8|22511.8|22544.2|22504.2|0
1612334700000|2021-02-03 06:45:00|22550.8|22510.8|22557.5|22517.5|22557.7|22517.7|22549.1|22509.1|0
1612335000000|2021-02-03 06:50:00|22557.4|22517.4|22567.1|22527.1|22567.2|22527.2|22557.1|22517.1|0
1612335300000|2021-02-03 06:55:00|22567.2|22527.2|22613|22573|22613|22573|22567.1|22527.1|0
1612335600000|2021-02-03 07:00:00|22608.8|22568.8|22617.5|22577.5|22623.4|22583.4|22601.9|22561.9|0
1612335900000|2021-02-03 07:05:00|22617.6|22577.6|22649.6|22609.6|22649.6|22609.6|22617.3|22577.3|0
1612336200000|2021-02-03 07:10:00|22649.8|22609.8|22641.1|22626.1|22681.1|22666.1|22596.1|22581.1|260
1612336500000|2021-02-03 07:15:00|22646.1|22631.1|22611.1|22596.1|22646.1|22631.1|22611.1|22596.1|221
1612336800000|2021-02-03 07:20:00|22616.1|22601.1|22641.1|22626.1|22641.1|22626.1|22611.1|22596.1|72
1612337100000|2021-02-03 07:25:00|22636.1|22621.1|22651.1|22636.1|22656.1|22641.1|22626.1|22611.1|63
1612337400000|2021-02-03 07:30:00|22646.1|22631.1|22651.1|22636.1|22661.1|22646.1|22631.1|22616.1|117
1612337700000|2021-02-03 07:35:00|22661.1|22646.1|22641.1|22626.1|22661.1|22646.1|22641.1|22626.1|110
1612338000000|2021-02-03 07:40:00|22646.1|22631.1|22651.1|22636.1|22661.1|22646.1|22636.1|22621.1|126
1612338300000|2021-02-03 07:45:00|22656.1|22641.1|22671.1|22656.1|22691.1|22676.1|22656.1|22641.1|224
1612338600000|2021-02-03 07:50:00|22676.1|22661.1|22746.1|22731.1|22746.1|22731.1|22676.1|22661.1|365
1612338900000|2021-02-03 07:55:00|22761.1|22746.1|22746.1|22731.1|22781.1|22766.1|22746.1|22731.1|358
1612339200000|2021-02-03 08:00:00|22756.1|22741.1|22731.1|22716.1|22776.1|22761.1|22721.1|22706.1|1577
1612339500000|2021-02-03 08:05:00|22741.1|22726.1|22671.1|22656.1|22746.1|22731.1|22646.1|22631.1|1814
1612339800000|2021-02-03 08:10:00|22666.1|22651.1|22591.1|22576.1|22686.1|22671.1|22576.1|22561.1|1154
1612340100000|2021-02-03 08:15:00|22586.1|22571.1|22571.1|22556.1|22616.1|22601.1|22566.1|22551.1|910
1612340400000|2021-02-03 08:20:00|22566.1|22551.1|22581.1|22566.1|22591.1|22576.1|22561.1|22546.1|486
1612340700000|2021-02-03 08:25:00|22586.1|22571.1|22571.1|22556.1|22626.1|22611.1|22566.1|22551.1|475
1612341000000|2021-02-03 08:30:00|22576.1|22561.1|22591.1|22576.1|22606.1|22591.1|22536.1|22521.1|570
1612341300000|2021-02-03 08:35:00|22586.1|22571.1|22546.1|22531.1|22596.1|22581.1|22546.1|22531.1|274
1612341600000|2021-02-03 08:40:00|22551.1|22536.1|22537.9|22522.9|22553|22538|22517.9|22502.9|292
1612341900000|2021-02-03 08:45:00|22542.9|22527.9|22572.9|22557.9|22572.9|22557.9|22542.9|22527.9|238
1612342200000|2021-02-03 08:50:00|22567.9|22552.9|22547.9|22532.9|22572.9|22557.9|22532.9|22517.9|190
1612342500000|2021-02-03 08:55:00|22552.9|22537.9|22567.9|22552.9|22577.9|22562.9|22552.9|22537.9|343
1612342800000|2021-02-03 09:00:00|22572.9|22557.9|22552.9|22537.9|22572.9|22557.9|22552.9|22537.9|127
1612343100000|2021-02-03 09:05:00|22547.9|22532.9|22507.9|22492.9|22547.9|22532.9|22497.9|22482.9|262
1612343400000|2021-02-03 09:10:00|22502.9|22487.9|22512.9|22497.9|22532.9|22517.9|22502.9|22487.9|170
1612343700000|2021-02-03 09:15:00|22507.9|22492.9|22487.9|22472.9|22522.9|22507.9|22477.9|22462.9|226
1612344000000|2021-02-03 09:20:00|22482.9|22467.9|22477.9|22462.9|22487.9|22472.9|22462.9|22447.9|212
1612344300000|2021-02-03 09:25:00|22472.9|22457.9|22492.9|22477.9|22497.9|22482.9|22472.9|22457.9|193
1612344600000|2021-02-03 09:30:00|22497.9|22482.9|22532.9|22517.9|22542.9|22527.9|22492.9|22477.9|187
1612344900000|2021-02-03 09:35:00|22537.9|22522.9|22537.9|22522.9|22552.9|22537.9|22527.9|22512.9|219
1612345200000|2021-02-03 09:40:00|22532.9|22517.9|22567.9|22552.9|22567.9|22552.9|22532.9|22517.9|70
1612345500000|2021-02-03 09:45:00|22562.9|22547.9|22532.9|22517.9|22562.9|22547.9|22532.9|22517.9|121
1612345800000|2021-02-03 09:50:00|22527.9|22512.9|22562.9|22547.9|22572.9|22557.9|22527.9|22512.9|206
1612346100000|2021-02-03 09:55:00|22557.9|22542.9|22552.9|22537.9|22562.9|22547.9|22547.9|22532.9|111
1612346400000|2021-02-03 10:00:00|22557.9|22542.9|22597.9|22582.9|22597.9|22582.9|22557.9|22542.9|146
1612346700000|2021-02-03 10:05:00|22592.9|22577.9|22572.9|22557.9|22597.9|22582.9|22567.9|22552.9|190
1612347000000|2021-02-03 10:10:00|22567.9|22552.9|22567.9|22552.9|22582.9|22567.9|22557.9|22542.9|176
1612347300000|2021-02-03 10:15:00|22572.9|22557.9|22567.9|22552.9|22587.9|22572.9|22562.9|22547.9|150
1612347600000|2021-02-03 10:20:00|22572.9|22557.9|22572.9|22557.9|22577.9|22562.9|22562.9|22547.9|83
1612347900000|2021-02-03 10:25:00|22567.9|22552.9|22567.9|22552.9|22572.9|22557.9|22557.9|22542.9|81
1612348200000|2021-02-03 10:30:00|22562.9|22547.9|22602.9|22587.9|22612.9|22597.9|22562.9|22547.9|468
1612348500000|2021-02-03 10:35:00|22607.9|22592.9|22647.9|22632.9|22662.9|22647.9|22607.9|22592.9|506
1612348800000|2021-02-03 10:40:00|22642.9|22627.9|22652.9|22637.9|22662.9|22647.9|22627.9|22612.9|278
1612349100000|2021-02-03 10:45:00|22657.9|22642.9|22702.9|22687.9|22707.9|22692.9|22657.9|22642.9|479
1612349400000|2021-02-03 10:50:00|22707.9|22692.9|22717.9|22702.9|22727.9|22712.9|22707.9|22692.9|424
1612349700000|2021-02-03 10:55:00|22712.9|22697.9|22707.9|22692.9|22747.9|22732.9|22707.9|22692.9|393
1612350000000|2021-02-03 11:00:00|22702.9|22687.9|22697.9|22682.9|22722.9|22707.9|22692.9|22677.9|136
1612350300000|2021-02-03 11:05:00|22702.9|22687.9|22692.9|22677.9|22707.9|22692.9|22692.9|22677.9|125
1612350600000|2021-02-03 11:10:00|22687.9|22672.9|22647.9|22632.9|22692.9|22677.9|22647.9|22632.9|163
1612350900000|2021-02-03 11:15:00|22652.9|22637.9|22652.9|22637.9|22657.9|22642.9|22647.9|22632.9|85
1612351200000|2021-02-03 11:20:00|22657.9|22642.9|22677.9|22662.9|22677.9|22662.9|22657.9|22642.9|241
1612351500000|2021-02-03 11:25:00|22672.9|22657.9|22662.9|22647.9|22677.9|22662.9|22657.9|22642.9|69
1612351800000|2021-02-03 11:30:00|22667.9|22652.9|22667.9|22652.9|22667.9|22652.9|22662.9|22647.9|101
1612352100000|2021-02-03 11:35:00|22672.9|22657.9|22657.9|22642.9|22687.9|22672.9|22657.9|22642.9|111
1612352400000|2021-02-03 11:40:00|22662.9|22647.9|22652.9|22637.9|22662.9|22647.9|22647.9|22632.9|108
1612352700000|2021-02-03 11:45:00|22647.9|22632.9|22632.9|22617.9|22652.9|22637.9|22627.9|22612.9|118
1612353000000|2021-02-03 11:50:00|22627.9|22612.9|22637.9|22622.9|22637.9|22622.9|22622.9|22607.9|136
1612353300000|2021-02-03 11:55:00|22647.9|22632.9|22657.9|22642.9|22657.9|22642.9|22632.9|22617.9|96
1612353600000|2021-02-03 12:00:00|22652.9|22637.9|22632.9|22617.9|22657.9|22642.9|22622.9|22607.9|102
1612353900000|2021-02-03 12:05:00|22627.9|22612.9|22612.9|22597.9|22632.9|22617.9|22602.9|22587.9|60
1612354200000|2021-02-03 12:10:00|22617.9|22602.9|22652.9|22637.9|22657.9|22642.9|22597.9|22582.9|245
1612354500000|2021-02-03 12:15:00|22657.9|22642.9|22652.9|22637.9|22667.9|22652.9|22652.9|22637.9|170
1612354800000|2021-02-03 12:20:00|22657.9|22642.9|22602.9|22587.9|22657.9|22642.9|22602.9|22587.9|271
1612355100000|2021-02-03 12:25:00|22607.9|22592.9|22627.9|22612.9|22632.9|22617.9|22607.9|22592.9|257
1612355400000|2021-02-03 12:30:00|22632.9|22617.9|22672.9|22657.9|22677.9|22662.9|22627.9|22612.9|347
1612355700000|2021-02-03 12:35:00|22667.9|22652.9|22667.9|22652.9|22672.9|22657.9|22657.9|22642.9|120
1612356000000|2021-02-03 12:40:00|22667.3|22652.3|22642.3|22627.3|22672.3|22657.3|22642.3|22627.3|92
1612356300000|2021-02-03 12:45:00|22637.3|22622.3|22632.3|22617.3|22647.3|22632.3|22632.3|22617.3|69
1612356600000|2021-02-03 12:50:00|22637.3|22622.3|22642.3|22627.3|22647.3|22632.3|22637.3|22622.3|120
1612356900000|2021-02-03 12:55:00|22647.3|22632.3|22647.3|22632.3|22647.3|22632.3|22642.3|22627.3|37
1612357200000|2021-02-03 13:00:00|22642.3|22627.3|22647.3|22632.3|22647.3|22632.3|22642.3|22627.3|111
1612357500000|2021-02-03 13:05:00|22642.3|22627.3|22637.3|22622.3|22647.3|22632.3|22632.3|22617.3|127
1612357800000|2021-02-03 13:10:00|22632.3|22617.3|22637.3|22622.3|22637.3|22622.3|22622.3|22607.3|107
1612358100000|2021-02-03 13:15:00|22642.3|22627.3|22647.3|22632.3|22652.3|22637.3|22637.3|22622.3|67
1612358400000|2021-02-03 13:20:00|22642.3|22627.3|22637.3|22622.3|22652.3|22637.3|22637.3|22622.3|36
1612358700000|2021-02-03 13:25:00|22642.3|22627.3|22647.3|22632.3|22652.3|22637.3|22632.3|22617.3|110
1612359000000|2021-02-03 13:30:00|22642.3|22627.3|22642.3|22627.3|22647.3|22632.3|22637.3|22622.3|80
1612359300000|2021-02-03 13:35:00|22637.3|22622.3|22647.3|22632.3|22652.3|22637.3|22637.3|22622.3|79
1612359600000|2021-02-03 13:40:00|22652.3|22637.3|22652.3|22637.3|22667.3|22652.3|22652.3|22637.3|94
1612359900000|2021-02-03 13:45:00|22657.3|22642.3|22652.3|22637.3|22667.3|22652.3|22652.3|22637.3|92
1612360200000|2021-02-03 13:50:00|22647.3|22632.3|22642.3|22627.3|22662.3|22647.3|22642.3|22627.3|93
1612360500000|2021-02-03 13:55:00|22637.3|22622.3|22622.3|22607.3|22637.3|22622.3|22622.3|22607.3|100
1612360800000|2021-02-03 14:00:00|22617.3|22602.3|22562.3|22547.3|22617.3|22602.3|22562.3|22547.3|208
1612361100000|2021-02-03 14:05:00|22567.3|22552.3|22557.3|22542.3|22587.3|22572.3|22547.3|22532.3|285
1612361400000|2021-02-03 14:10:00|22552.3|22537.3|22562.3|22547.3|22562.3|22547.3|22532.3|22517.3|143
1612361700000|2021-02-03 14:15:00|22567.3|22552.3|22522.3|22507.3|22567.3|22552.3|22517.3|22502.3|169
1612362000000|2021-02-03 14:20:00|22527.3|22512.3|22542.3|22527.3|22547.3|22532.3|22522.3|22507.3|126
1612362300000|2021-02-03 14:25:00|22537.3|22522.3|22567.3|22552.3|22572.3|22557.3|22532.3|22517.3|257
1612362600000|2021-02-03 14:30:00|22572.3|22557.3|22562.3|22547.3|22577.3|22562.3|22542.3|22527.3|294
1612362900000|2021-02-03 14:35:00|22567.3|22552.3|22542.3|22527.3|22577.3|22562.3|22527.3|22512.3|283
1612363200000|2021-02-03 14:40:00|22537.3|22522.3|22517.3|22502.3|22552.3|22537.3|22512.3|22497.3|94
1612363500000|2021-02-03 14:45:00|22522.3|22507.3|22537.3|22522.3|22547.3|22532.3|22517.3|22502.3|186
1612363800000|2021-02-03 14:50:00|22532.3|22517.3|22507.3|22492.3|22532.3|22517.3|22497.3|22482.3|125
1612364100000|2021-02-03 14:55:00|22512.3|22497.3|22522.3|22507.3|22522.3|22507.3|22502.3|22487.3|155
1612364400000|2021-02-03 15:00:00|22527.3|22512.3|22532.3|22517.3|22547.3|22532.3|22512.3|22497.3|209
1612364700000|2021-02-03 15:05:00|22537.3|22522.3|22532.3|22517.3|22537.3|22522.3|22517.3|22502.3|166
1612365000000|2021-02-03 15:10:00|22533|22518|22508|22493|22533|22518|22503|22488|253
1612365300000|2021-02-03 15:15:00|22513|22498|22478|22463|22513|22498|22478|22463|262
1612365600000|2021-02-03 15:20:00|22483|22468|22518|22503|22518|22503|22478|22463|311
1612365900000|2021-02-03 15:25:00|22513|22498|22498|22483|22513|22498|22478|22463|182
1612366200000|2021-02-03 15:30:00|22493|22478|22483|22468|22508|22493|22483|22468|152
1612366500000|2021-02-03 15:35:00|22488|22473|22483|22468|22488|22473|22473|22458|171
1612366800000|2021-02-03 15:40:00|22478|22463|22518|22503|22523|22508|22478|22463|153
1612367100000|2021-02-03 15:45:00|22523|22508|22538|22523|22538|22523|22518|22503|156
1612367400000|2021-02-03 15:50:00|22533|22518|22538|22523|22538|22523|22518|22503|155
1612367700000|2021-02-03 15:55:00|22543|22528|22523|22508|22543|22528|22523|22508|153
1612368000000|2021-02-03 16:00:00|22528|22513|22538|22523|22543|22528|22523|22508|204
1612368300000|2021-02-03 16:05:00|22533|22518|22528|22513|22538|22523|22523|22508|107
1612368600000|2021-02-03 16:10:00|22533|22518|22533|22518|22533|22518|22518|22503|129
1612368900000|2021-02-03 16:15:00|22538|22523|22538|22523|22543|22528|22523|22508|186
1612369200000|2021-02-03 16:20:00|22543|22528|22538|22523|22563|22548|22533|22518|246
1612369500000|2021-02-03 16:25:00|22543|22528|22518|22503|22543|22528|22513|22498|417
1612369800000|2021-02-03 16:30:00|22523|22508|22533|22518|22553|22538|22503|22488|571
1612370100000|2021-02-03 16:35:00|22538|22523|22528|22513|22538|22523|22508|22493|280
1612370400000|2021-02-03 16:40:00|22523|22508|22538|22523|22548|22533|22523|22508|61
1612370700000|2021-02-03 16:45:00|22533|22518|22548|22533|22548|22533|22533|22518|69
1612371000000|2021-02-03 16:50:00|22543|22523|22558|22538|22563|22538|22543|22523|20
1612371300000|2021-02-03 16:55:00|22553|22533|22553|22528|22558|22538|22548|22528|30
1612371600000|2021-02-03 17:00:00|22548|22523|22543|22518|22553|22533|22543|22518|20
1612371900000|2021-02-03 17:05:00|22538|22513|22538|22513|22543|22518|22533|22513|4
1612372200000|2021-02-03 17:10:00|22533|22508|22538|22518|22538|22518|22528|22508|12
1612372500000|2021-02-03 17:15:00|22543|22523|22538|22518|22543|22523|22538|22513|25
1612372800000|2021-02-03 17:20:00|22543|22523|22538|22513|22543|22523|22538|22513|19
1612373100000|2021-02-03 17:25:00|22533|22518|22543|22518|22543|22523|22533|22513|3
1612373400000|2021-02-03 17:30:00|22538|22523|22533|22508|22543|22523|22533|22508|9
1612373700000|2021-02-03 17:35:00|22528|22513|22548|22523|22548|22523|22528|22508|25
1612374000000|2021-02-03 17:40:00|22553|22528|22553|22528|22553|22528|22543|22518|4
1612374300000|2021-02-03 17:45:00|22548||22548||22553||22548||1
1612374600000|2021-02-03 17:50:00|22543|22523|22543|22518|22548|22528|22543|22518|7
1612374900000|2021-02-03 17:55:00|22548|22528|22548|22528|22553|22533|22543|22523|41
1612375200000|2021-02-03 18:00:00|22543|22523|22548|22523|22548|22523|22543|22523|1
1612375500000|2021-02-03 18:05:00|22543|22528|22543|22518|22548|22528|22538|22518|2
1612375800000|2021-02-03 18:10:00|22538|22513|22538|22518|22543|22523|22538|22513|1
1612376100000|2021-02-03 18:15:00|22543|22523|22543|22518|22548|22528|22538|22518|7
1612376400000|2021-02-03 18:20:00|22548|22523|22553|22528|22553|22528|22543|22523|1
1612376700000|2021-02-03 18:25:00|22548|22533|22548|22528|22553|22533|22548|22523|5
1612377000000|2021-02-03 18:30:00|22553||22548||22553||22548||7
1612377300000|2021-02-03 18:35:00|22553|22533|22553|22533|22558|22538|22548|22523|36
1612377600000|2021-02-03 18:40:00|22558|22528|22558|22533|22558|22538|22553|22528|2
1612377900000|2021-02-03 18:45:00|22553|22528|22553|22533|22553|22533|22548|22528|5
1612378200000|2021-02-03 18:50:00|||||||||1
1612378500000|2021-02-03 18:55:00|22558|22538|22558|22538|22558|22538|22553|22533|5
1612378800000|2021-02-03 19:00:00|22553|22533|22558|22538|22558|22538|22553|22533|3
1612379100000|2021-02-03 19:05:00|22563|22543|22563|22543|22568|22548|22563|22543|30
1612379400000|2021-02-03 19:10:00|22568|22548|22568|22543|22568|22548|22563|22538|8
1612379700000|2021-02-03 19:15:00|22563|22538|22563|22543|22563|22543|22563|22538|4
1612380000000|2021-02-03 19:20:00|22568||22563||22568||22563||5
1612380300000|2021-02-03 19:25:00|22568|22548|22573|22558|22573|22558|22563|22548|19
1612380600000|2021-02-03 19:30:00|||||||||4
1612380900000|2021-02-03 19:35:00|22578|22563|22578|22563|22583|22568|22578|22563|16
1612381200000|2021-02-03 19:40:00|22583|22568|22578|22563|22583|22568|22578|22563|5
1612381500000|2021-02-03 19:45:00|||||||||2
1612381800000|2021-02-03 19:50:00|22583|22568|22583|22568|22583|22568|22583|22568|6
1612382100000|2021-02-03 19:55:00|22588|22573|22583|22568|22588|22573|22583|22568|7
1612382400000|2021-02-03 20:00:00|22573|22558|22573|22558|22573|22558|22573|22558|6
1612382700000|2021-02-03 20:05:00|22568|22553|22568|22553|22568|22553|22568|22553|13
1612383000000|2021-02-03 20:10:00|||||||||9
1612383300000|2021-02-03 20:15:00|22573|22558|22578|22563|22583|22568|22573|22558|16
1612383600000|2021-02-03 20:20:00|22568|22553|22573|22558|22573|22558|22568|22553|6
1612383900000|2021-02-03 20:25:00|22578|22563|22568|22553|22578|22563|22563|22548|15
1612384200000|2021-02-03 20:30:00|22563|22548|22603|22588|22608|22593|22548|22533|86
1612384500000|2021-02-03 20:35:00|22598|22583|22588|22573|22603|22588|22578|22563|38
1612384800000|2021-02-03 20:40:00|22583|22568|22588|22573|22598|22583|22583|22568|11
1612385100000|2021-02-03 20:45:00|22593|22578|22588|22573|22593|22578|22588|22573|19
1612385400000|2021-02-03 20:50:00|22583|22568|22603|22588|22603|22588|22583|22568|22
1612385700000|2021-02-03 20:55:00|22608|22593|22603|22588|22613|22598|22598|22583|32
1612386000000|2021-02-03 21:00:00|22605.9|22565.9|22633.3|22593.3|22636|22596|22602.9|22562.9|0
1612386300000|2021-02-03 21:05:00|22632.8|22592.8|22666.6|22626.6|22668.4|22628.4|22627.7|22587.7|0
1612386600000|2021-02-03 21:10:00|22666.4|22626.4|22674.1|22634.1|22677|22637|22660.3|22620.3|0
1612386900000|2021-02-03 21:15:00|22673.7|22633.7|22672.1|22632.1|22673.7|22633.7|22670.6|22630.6|0
1612387200000|2021-02-03 21:20:00|22671.6|22631.6|22647.2|22607.2|22671.6|22631.6|22645.1|22605.1|0
1612387500000|2021-02-03 21:25:00|22646.2|22606.2|22646.4|22606.4|22647.2|22607.2|22645.7|22605.7|0
1612387800000|2021-02-03 21:30:00|22646.1|22606.1|22643.9|22603.9|22647.7|22607.7|22639.6|22599.6|0
1612388100000|2021-02-03 21:35:00|22643.7|22603.7|22638.3|22598.3|22645.2|22605.2|22637.1|22597.1|0
1612388400000|2021-02-03 21:40:00|22638.1|22598.1|22639.6|22599.6|22640.9|22600.9|22634.6|22594.6|0
1612388700000|2021-02-03 21:45:00|22639.8|22599.8|22649|22609|22650.2|22610.2|22639.8|22599.8|0
1612389000000|2021-02-03 21:50:00|22648.7|22608.7|22640.6|22600.6|22648.7|22608.7|22639.4|22599.4|0
1612389300000|2021-02-03 21:55:00|22640.8|22600.8|22645.4|22605.4|22646.9|22606.9|22639.4|22599.4|0
1612389600000|2021-02-03 22:00:00|22643.8|22603.8|22645.4|22605.4|22645.4|22605.4|22643.3|22603.3|0
1612389900000|2021-02-03 22:05:00|22644.3|22604.3|22645.4|22605.4|22645.4|22605.4|22644.3|22604.3|0
1612390200000|2021-02-03 22:10:00|22645.9|22605.9|22646.9|22606.9|22646.9|22606.9|22645.9|22605.9|0
1612390500000|2021-02-03 22:15:00|22648|22608|22644.9|22604.9|22648|22608|22644.9|22604.9|0
1612390800000|2021-02-03 22:20:00|22645.4|22605.4|22641.6|22601.6|22646.4|22606.4|22641.6|22601.6|0
1612391100000|2021-02-03 22:25:00|22642|22602|22643|22603|22645.1|22605.1|22640.9|22600.9|0
1612391400000|2021-02-03 22:30:00|22642.5|22602.5|22643.6|22603.6|22644.1|22604.1|22640.9|22600.9|0
1612391700000|2021-02-03 22:35:00|22644.1|22604.1|22643|22603|22644.1|22604.1|22642.5|22602.5|0
1612392000000|2021-02-03 22:40:00|22642.5|22602.5|22640.4|22600.4|22644.1|22604.1|22640.4|22600.4|0
1612392300000|2021-02-03 22:45:00|22640.9|22600.9|22639.9|22599.9|22640.9|22600.9|22639.9|22599.9|0
1612392600000|2021-02-03 22:50:00|22639.4|22599.4|22637.4|22597.4|22639.9|22599.9|22636.4|22596.4|0
1612392900000|2021-02-03 22:55:00|22636.4|22596.4|22644.7|22604.7|22644.7|22604.7|22636.4|22596.4|0
1612393200000|2021-02-03 23:00:00|22645.4|22605.4|22656.6|22616.6|22657.8|22617.8|22642.7|22602.7|0
1612393500000|2021-02-03 23:05:00|22656.7|22616.7|22651|22611|22659.1|22619.1|22651|22611|0
1612393800000|2021-02-03 23:10:00|22651.2|22611.2|22629.1|22589.1|22652.3|22612.3|22625.3|22585.3|0
1612394100000|2021-02-03 23:15:00|22629.3|22589.3|22634.1|22594.1|22639.7|22599.7|22627.8|22587.8|0
1612394400000|2021-02-03 23:20:00|22634.4|22594.4|22632.9|22592.9|22637.2|22597.2|22629.7|22589.7|0
1612394700000|2021-02-03 23:25:00|22632.8|22592.8|22626.6|22586.6|22632.8|22592.8|22626.6|22586.6|0
1612395000000|2021-02-03 23:30:00|22626.3|22586.3|22614.7|22574.7|22626.3|22586.3|22606.6|22566.6|0
1612395300000|2021-02-03 23:35:00|22614.6|22574.6|22617.2|22577.2|22618.5|22578.5|22610.4|22570.4|0
1612395600000|2021-02-03 23:40:00|22617.1|22577.1|22618.5|22578.5|22622.2|22582.2|22615.9|22575.9|0
1612395900000|2021-02-03 23:45:00|22618.3|22578.3|22614|22574|22618.3|22578.3|22609.7|22569.7|0
1612396200000|2021-02-03 23:50:00|22613.8|22573.8|22615.2|22575.2|22617.8|22577.8|22612.7|22572.7|0
1612396500000|2021-02-03 23:55:00|22615|22575|22623.3|22583.3|22624.6|22584.6|22612.7|22572.7|0
1612396800000|2021-02-04 00:00:00|22623.5|22583.5|22615.2|22575.2|22624|22584|22609.7|22569.7|0
1612397100000|2021-02-04 00:05:00|22615.5|22575.5|22615.2|22575.2|22620.3|22580.3|22609.7|22569.7|0
1612397400000|2021-02-04 00:10:00|22615.1|22575.1|22599.5|22559.5|22619|22579|22598.2|22558.2|0
1612397700000|2021-02-04 00:15:00|22599.2|22559.2|22585.8|22545.8|22602.8|22562.8|22580.1|22540.1|0
1612398000000|2021-02-04 00:20:00|22586|22546|22586.1|22546.1|22591.4|22551.4|22568.3|22528.3|0
1612398300000|2021-02-04 00:25:00|22586.3|22546.3|22591.4|22551.4|22598.3|22558.3|22585.8|22545.8|0
1612398600000|2021-02-04 00:30:00|22591.3|22551.3|22591|22551|22597.3|22557.3|22585.5|22545.5|0
1612398900000|2021-02-04 00:35:00|22590.9|22550.9|22582.6|22542.6|22591.1|22551.1|22579.4|22539.4|0
1612399200000|2021-02-04 00:40:00|22582.5|22542.5|22573.8|22533.8|22585.1|22545.1|22573.8|22533.8|0
1612399500000|2021-02-04 00:45:00|22579.4|22539.4|22554.8|22514.8|22579.7|22539.7|22551.9|22511.9|0
1612399800000|2021-02-04 00:50:00|22554.6|22514.6|22551.9|22511.9|22558.3|22518.3|22545.9|22505.9|0
1612400100000|2021-02-04 00:55:00|22550.8|22510.8|22534.1|22494.1|22551.9|22511.9|22534.1|22494.1|0
1612400400000|2021-02-04 01:00:00|22534.2|22494.2|22552.1|22512.1|22558|22518|22534.1|22494.1|0
1612400700000|2021-02-04 01:05:00|22552|22512|22557.4|22517.4|22558.1|22518.1|22546.3|22506.3|0
1612401000000|2021-02-04 01:10:00|22557.3|22517.3|22545.1|22505.1|22557.4|22517.4|22545.1|22505.1|0
1612401300000|2021-02-04 01:15:00|22545.2|22505.2|22539.9|22499.9|22545.2|22505.2|22531|22491|0
1612401600000|2021-02-04 01:20:00|22540|22500|22546.1|22506.1|22546.2|22506.2|22539.9|22499.9|0
1612401900000|2021-02-04 01:25:00|22546.2|22506.2|22540.5|22500.5|22546.4|22506.4|22540.1|22500.1|0
1612402200000|2021-02-04 01:30:00|22542.6|22502.6|22546.5|22506.5|22552.5|22512.5|22537.4|22497.4|0
1612402500000|2021-02-04 01:35:00|22546.7|22506.7|22533.9|22493.9|22552.1|22512.1|22533.8|22493.8|0
1612402800000|2021-02-04 01:40:00|22533.8|22493.8|22546.2|22506.2|22551.9|22511.9|22525|22485|0
1612403100000|2021-02-04 01:45:00|22546.4|22506.4|22552.2|22512.2|22552.5|22512.5|22546.4|22506.4|0
1612403400000|2021-02-04 01:50:00|22552.4|22512.4|22552.3|22512.3|22552.7|22512.7|22546.2|22506.2|0
1612403700000|2021-02-04 01:55:00|22552.2|22512.2|22555|22515|22558.4|22518.4|22546.5|22506.5|0
1612404000000|2021-02-04 02:00:00|22554|22514|22569.6|22529.6|22575.9|22535.9|22552.2|22512.2|0
1612404300000|2021-02-04 02:05:00|22572.4|22532.4|22575.8|22535.8|22575.9|22535.9|22569.3|22529.3|0
1612404600000|2021-02-04 02:10:00|22575.6|22535.6|22582.4|22542.4|22587.9|22547.9|22572.7|22532.7|0
1612404900000|2021-02-04 02:15:00|22582.3|22542.3|22582.1|22542.1|22582.4|22542.4|22576.2|22536.2|0
1612405200000|2021-02-04 02:20:00|22582.2|22542.2|22576.5|22536.5|22582.4|22542.4|22576.2|22536.2|0
1612405500000|2021-02-04 02:25:00|22576.7|22536.7|22576.5|22536.5|22582.2|22542.2|22576.4|22536.4|0
1612405800000|2021-02-04 02:30:00|22578.6|22538.6|22575.9|22535.9|22582.2|22542.2|22575.9|22535.9|0
1612406100000|2021-02-04 02:35:00|22576.1|22536.1|22569.9|22529.9|22576.1|22536.1|22569.8|22529.8|0
1612406400000|2021-02-04 02:40:00|22569.8|22529.8|22569.8|22529.8|22575.6|22535.6|22569.8|22529.8|0
1612406700000|2021-02-04 02:45:00|22569.7|22529.7|22569.6|22529.6|22569.8|22529.8|22569.5|22529.5|0
1612407000000|2021-02-04 02:50:00|22569.5|22529.5|22564.1|22524.1|22569.5|22529.5|22563.8|22523.8|0
1612407300000|2021-02-04 02:55:00|22565.2|22525.2|22575.8|22535.8|22575.8|22535.8|22564|22524|0
1612407600000|2021-02-04 03:00:00|22576|22536|22576.1|22536.1|22579.1|22539.1|22570|22530|0
1612407900000|2021-02-04 03:05:00|22576|22536|22569.8|22529.8|22576.1|22536.1|22569.7|22529.7|0
1612408200000|2021-02-04 03:10:00|22569.9|22529.9|22570.4|22530.4|22576.1|22536.1|22567.5|22527.5|0
1612408500000|2021-02-04 03:15:00|22569.4|22529.4|22586|22546|22592.9|22552.9|22567.5|22527.5|0
1612408800000|2021-02-04 03:20:00|22586.2|22546.2|22572.7|22532.7|22586.2|22546.2|22567.2|22527.2|0
1612409100000|2021-02-04 03:25:00|22570.6|22530.6|22567.3|22527.3|22573|22533|22560.8|22520.8|0
1612409400000|2021-02-04 03:30:00|22568.3|22528.3|22555.1|22515.1|22570.1|22530.1|22555|22515|0
1612409700000|2021-02-04 03:35:00|22555|22515|22542|22502|22561.4|22521.4|22541.9|22501.9|0
1612410000000|2021-02-04 03:40:00|22541.9|22501.9|22516.3|22476.3|22542.2|22502.2|22507.2|22467.2|0
1612410300000|2021-02-04 03:45:00|22516.1|22476.1|22533.7|22493.7|22533.9|22493.9|22509.1|22469.1|0
1612410600000|2021-02-04 03:50:00|22533.8|22493.8|22522|22482|22536.9|22496.9|22516.2|22476.2|0
1612410900000|2021-02-04 03:55:00|22520.9|22480.9|22509.4|22469.4|22522.3|22482.3|22502.9|22462.9|0
1612411200000|2021-02-04 04:00:00|22509.3|22469.3|22519.1|22479.1|22522|22482|22502.5|22462.5|0
1612411500000|2021-02-04 04:05:00|22518.9|22478.9|22519.2|22479.2|22525.3|22485.3|22512.9|22472.9|0
1612411800000|2021-02-04 04:10:00|22519.3|22479.3|22531.1|22491.1|22531.4|22491.4|22519.1|22479.1|0
1612412100000|2021-02-04 04:15:00|22530.9|22490.9|22519.4|22479.4|22530.9|22490.9|22519.2|22479.2|0
1612412400000|2021-02-04 04:20:00|22519.2|22479.2|22525.4|22485.4|22525.7|22485.7|22513.4|22473.4|0
1612412700000|2021-02-04 04:25:00|22525.2|22485.2|22531.4|22491.4|22531.5|22491.5|22524.9|22484.9|0
1612413000000|2021-02-04 04:30:00|22531.5|22491.5|22525.5|22485.5|22531.5|22491.5|22525.4|22485.4|0
1612413300000|2021-02-04 04:35:00|22525.4|22485.4|22525.7|22485.7|22525.7|22485.7|22519.4|22479.4|0
1612413600000|2021-02-04 04:40:00|22525.6|22485.6|22525.5|22485.5|22525.8|22485.8|22525.2|22485.2|0
1612413900000|2021-02-04 04:45:00|22525.4|22485.4|22530.8|22490.8|22531.1|22491.1|22519.5|22479.5|0
1612414200000|2021-02-04 04:50:00|22530.7|22490.7|22522|22482|22530.7|22490.7|22518.8|22478.8|0
1612414500000|2021-02-04 04:55:00|22521|22481|22518.9|22478.9|22524.8|22484.8|22518.6|22478.6|0
1612414800000|2021-02-04 05:00:00|22518.6|22478.6|22518.3|22478.3|22519.2|22479.2|22506.5|22466.5|0
1612415100000|2021-02-04 05:05:00|22518.2|22478.2|22500.3|22460.3|22518.2|22478.2|22500.1|22460.1|0
1612415400000|2021-02-04 05:10:00|22500.5|22460.5|22500.9|22460.9|22513.3|22473.3|22500.4|22460.4|0
1612415700000|2021-02-04 05:15:00|22500.7|22460.7|22508.3|22468.3|22508.5|22468.5|22494.6|22454.6|0
1612416000000|2021-02-04 05:20:00|22508.4|22468.4|22505.7|22465.7|22514.5|22474.5|22505.3|22465.3|0
1612416300000|2021-02-04 05:25:00|22504.6|22464.6|22484.3|22444.3|22508.5|22468.5|22478.3|22438.3|0
1612416600000|2021-02-04 05:30:00|22484.1|22444.1|22491|22451|22497|22457|22478.3|22438.3|0
1612416900000|2021-02-04 05:35:00|22490.9|22450.9|22485.1|22445.1|22491.1|22451.1|22484.8|22444.8|0
1612417200000|2021-02-04 05:40:00|22485|22445|22497.3|22457.3|22503.6|22463.6|22484.8|22444.8|0
1612417500000|2021-02-04 05:45:00|22497.4|22457.4|22499.2|22459.2|22500.4|22460.4|22491|22451|0
1612417800000|2021-02-04 05:50:00|22500.3|22460.3|22499.6|22459.6|22502|22462|22498.6|22458.6|0
1612418100000|2021-02-04 05:55:00|22499.8|22459.8|22507.2|22467.2|22513.2|22473.2|22499.6|22459.6|0
1612418400000|2021-02-04 06:00:00|22507.1|22467.1|22492.3|22452.3|22507.2|22467.2|22488.3|22448.3|0
1612418700000|2021-02-04 06:05:00|22494.4|22454.4|22498.3|22458.3|22498.3|22458.3|22491.9|22451.9|0
1612419000000|2021-02-04 06:10:00|22498.2|22458.2|22499|22459|22499|22459|22492.5|22452.5|0
1612419300000|2021-02-04 06:15:00|22498.9|22458.9|22514.5|22474.5|22517.4|22477.4|22498.8|22458.8|0
1612419600000|2021-02-04 06:20:00|22514.4|22474.4|22516.9|22476.9|22517.8|22477.8|22511.2|22471.2|0
1612419900000|2021-02-04 06:25:00|22517|22477|22534.3|22494.3|22536.8|22496.8|22516.8|22476.8|0
1612420200000|2021-02-04 06:30:00|22534.2|22494.2|22524.7|22484.7|22534.3|22494.3|22513.6|22473.6|0
1612420500000|2021-02-04 06:35:00|22524.6|22484.6|22524.3|22484.3|22530.3|22490.3|22524|22484|0
1612420800000|2021-02-04 06:40:00|22524.5|22484.5|22524.3|22484.3|22530|22490|22523.7|22483.7|0
1612421100000|2021-02-04 06:45:00|22524.5|22484.5|22533.5|22493.5|22536.3|22496.3|22524.5|22484.5|0
1612421400000|2021-02-04 06:50:00|22534.6|22494.6|22544.4|22504.4|22544.4|22504.4|22530.8|22490.8|0
1612421700000|2021-02-04 06:55:00|22544.3|22504.3|22563.9|22523.9|22563.9|22523.9|22543.7|22503.7|0
1612422000000|2021-02-04 07:00:00|22566|22526|22538|22523|22590.2|22573|22518|22503|53
1612422300000|2021-02-04 07:05:00|22543|22528|22523|22508|22553|22538|22523|22508|38
1612422600000|2021-02-04 07:10:00|22528|22513|22518|22503|22528|22513|22518|22503|20
1612422900000|2021-02-04 07:15:00|22523|22508|22548|22533|22548|22533|22523|22508|18
1612423200000|2021-02-04 07:20:00|22553|22538|22553|22538|22553|22538|22543|22528|5
1612423500000|2021-02-04 07:25:00|22558|22543|22538|22523|22558|22543|22538|22523|11
1612423800000|2021-02-04 07:30:00|22543|22528|22553|22538|22553|22538|22543|22528|16
1612424100000|2021-02-04 07:35:00|22558|22543|22563|22548|22563|22548|22558|22543|4
1612424400000|2021-02-04 07:40:00|22568|22553|22558|22543|22573|22558|22558|22543|14
1612424700000|2021-02-04 07:45:00|22568|22553|22568|22553|22568|22553|22568|22553|6
1612425000000|2021-02-04 07:50:00|22558|22543|22563|22548|22563|22548|22553|22538|11
1612425300000|2021-02-04 07:55:00|22568|22553|22578|22563|22583|22568|22568|22553|40
1612425600000|2021-02-04 08:00:00|22583|22568|22503|22488|22593|22578|22498|22483|523
1612425900000|2021-02-04 08:05:00|22498|22483|22508|22493|22518|22503|22493|22478|239
1612426200000|2021-02-04 08:10:00|22503|22488|22538|22523|22548|22533|22493|22478|238
1612426500000|2021-02-04 08:15:00|22543|22528|22578|22563|22578|22563|22533|22518|188
1612426800000|2021-02-04 08:20:00|22573|22558|22583|22568|22588|22573|22558|22543|186
1612427100000|2021-02-04 08:25:00|22588|22573|22633|22618|22633|22618|22573|22558|531
1612427400000|2021-02-04 08:30:00|22638|22623|22608|22593|22653|22638|22603|22588|447
1612427700000|2021-02-04 08:35:00|22603|22588|22573|22558|22608|22593|22573|22558|255
1612428000000|2021-02-04 08:40:00|22573.6|22558.6|22543.6|22528.6|22573.6|22558.6|22528.6|22513.6|199
1612428300000|2021-02-04 08:45:00|22533.6|22518.6|22578.6|22563.6|22578.6|22563.6|22533.6|22518.6|162
1612428600000|2021-02-04 08:50:00|22573.6|22558.6|22583.6|22568.6|22588.6|22573.6|22568.6|22553.6|102
1612428900000|2021-02-04 08:55:00|22588.6|22573.6|22553.6|22538.6|22588.6|22573.6|22548.6|22533.6|145
1612429200000|2021-02-04 09:00:00|22548.6|22533.6|22543.6|22528.6|22563.6|22548.6|22528.6|22513.6|186
1612429500000|2021-02-04 09:05:00|22538.6|22523.6|22528.6|22513.6|22543.6|22528.6|22508.6|22493.6|172
1612429800000|2021-02-04 09:10:00|22523.6|22508.6|22523.6|22508.6|22533.6|22518.6|22523.6|22508.6|96
1612430100000|2021-02-04 09:15:00|22528.6|22513.6|22533.6|22518.6|22563.6|22548.6|22528.6|22513.6|121
1612430400000|2021-02-04 09:20:00|22538.6|22523.6|22548.6|22533.6|22558.6|22543.6|22533.6|22518.6|89
1612430700000|2021-02-04 09:25:00|22553.6|22538.6|22563.6|22548.6|22583.6|22568.6|22553.6|22538.6|139
1612431000000|2021-02-04 09:30:00|22558.6|22543.6|22553.6|22538.6|22568.6|22553.6|22553.6|22538.6|103
1612431300000|2021-02-04 09:35:00|22548.6|22533.6|22548.6|22533.6|22558.6|22543.6|22543.6|22528.6|50
1612431600000|2021-02-04 09:40:00|22538.6|22523.6|22538.6|22523.6|22538.6|22523.6|22528.6|22513.6|52
1612431900000|2021-02-04 09:45:00|22533.6|22518.6|22538.6|22523.6|22543.6|22528.6|22528.6|22513.6|68
1612432200000|2021-02-04 09:50:00|22543.6|22528.6|22533.6|22518.6|22553.6|22538.6|22523.6|22508.6|60
1612432500000|2021-02-04 09:55:00|22528.6|22513.6|22523.6|22508.6|22528.6|22513.6|22508.6|22493.6|74
1612432800000|2021-02-04 10:00:00|22518.6|22503.6|22523.6|22508.6|22528.6|22513.6|22508.6|22493.6|122
1612433100000|2021-02-04 10:05:00|22518.6|22503.6|22553.6|22538.6|22553.6|22538.6|22513.6|22498.6|268
1612433400000|2021-02-04 10:10:00|22548.6|22533.6|22553.6|22538.6|22563.6|22548.6|22543.6|22528.6|180
1612433700000|2021-02-04 10:15:00|22558.6|22543.6|22553.6|22538.6|22563.6|22548.6|22548.6|22533.6|89
1612434000000|2021-02-04 10:20:00|22548.6|22533.6|22548.6|22533.6|22558.6|22543.6|22548.6|22533.6|68
1612434300000|2021-02-04 10:25:00|22553.6|22538.6|22553.6|22538.6|22558.6|22543.6|22538.6|22523.6|578
1612434600000|2021-02-04 10:30:00|22558.6|22543.6|22548.6|22533.6|22558.6|22543.6|22548.6|22533.6|60
1612434900000|2021-02-04 10:35:00|22553.6|22538.6|22558.6|22543.6|22558.6|22543.6|22548.6|22533.6|339
1612435200000|2021-02-04 10:40:00|22563.6|22548.6|22583.6|22568.6|22583.6|22568.6|22563.6|22548.6|113
1612435500000|2021-02-04 10:45:00|22578.6|22563.6|22598.6|22583.6|22598.6|22583.6|22578.6|22563.6|77
1612435800000|2021-02-04 10:50:00|22593.6|22578.6|22588.6|22573.6|22593.6|22578.6|22583.6|22568.6|208
1612436100000|2021-02-04 10:55:00|22593.6|22578.6|22613.6|22598.6|22613.6|22598.6|22593.6|22578.6|92
1612436400000|2021-02-04 11:00:00|22608.6|22593.6|22613.6|22598.6|22623.6|22608.6|22603.6|22588.6|241
1612436700000|2021-02-04 11:05:00|22618.6|22603.6|22608.6|22593.6|22633.6|22618.6|22608.6|22593.6|80
1612437000000|2021-02-04 11:10:00|22613.6|22598.6|22608.6|22593.6|22613.6|22598.6|22598.6|22583.6|50
1612437300000|2021-02-04 11:15:00|22603.6|22588.6|22618.6|22603.6|22618.6|22603.6|22603.6|22588.6|67
1612437600000|2021-02-04 11:20:00|22613.6|22598.6|22598.6|22583.6|22613.6|22598.6|22593.6|22578.6|96
1612437900000|2021-02-04 11:25:00|22603.6|22588.6|22618.6|22603.6|22628.6|22613.6|22603.6|22588.6|146
1612438200000|2021-02-04 11:30:00|22613.6|22598.6|22593.6|22578.6|22618.6|22603.6|22593.6|22578.6|75
1612438500000|2021-02-04 11:35:00|22598.6|22583.6|22608.6|22593.6|22608.6|22593.6|22593.6|22578.6|103
1612438800000|2021-02-04 11:40:00|22613.6|22598.6|22598.6|22583.6|22618.6|22603.6|22598.6|22583.6|104
1612439100000|2021-02-04 11:45:00|22603.6|22588.6|22568.6|22553.6|22603.6|22588.6|22568.6|22553.6|304
1612439400000|2021-02-04 11:50:00|22563.6|22548.6|22558.6|22543.6|22563.6|22548.6|22548.6|22533.6|193
1612439700000|2021-02-04 11:55:00|22553.6|22538.6|22558.6|22543.6|22558.6|22543.6|22553.6|22538.6|118
1612440000000|2021-02-04 12:00:00|22563.6|22548.6|22563.6|22548.6|22583.6|22568.6|22563.6|22548.6|127
1612440300000|2021-02-04 12:05:00|22558.6|22543.6|22573.6|22558.6|22583.6|22568.6|22553.6|22538.6|241
1612440600000|2021-02-04 12:10:00|22578.6|22563.6|22583.6|22568.6|22588.6|22573.6|22578.6|22563.6|51
1612440900000|2021-02-04 12:15:00|22588.6|22573.6|22588.6|22573.6|22608.6|22593.6|22588.6|22573.6|84
1612441200000|2021-02-04 12:20:00|22593.6|22578.6|22583.6|22568.6|22593.6|22578.6|22583.6|22568.6|22
1612441500000|2021-02-04 12:25:00|22588.6|22573.6|22573.6|22558.6|22588.6|22573.6|22568.6|22553.6|74
1612441800000|2021-02-04 12:30:00|22568.6|22553.6|22573.6|22558.6|22578.6|22563.6|22558.6|22543.6|40
1612442100000|2021-02-04 12:35:00|22578.6|22563.6|22578.6|22563.6|22588.6|22573.6|22578.6|22563.6|49
1612442400000|2021-02-04 12:40:00|22577.7|22562.7|22572.7|22557.7|22577.7|22562.7|22567.7|22552.7|23
1612442700000|2021-02-04 12:45:00|22577.7|22562.7|22572.7|22557.7|22582.7|22567.7|22572.7|22557.7|83
1612443000000|2021-02-04 12:50:00|22582.7|22567.7|22582.7|22567.7|22587.7|22572.7|22577.7|22562.7|73
1612443300000|2021-02-04 12:55:00|22577.7|22562.7|22582.7|22567.7|22587.7|22572.7|22577.7|22562.7|31
1612443600000|2021-02-04 13:00:00|22587.7|22572.7|22607.7|22592.7|22612.7|22597.7|22587.7|22572.7|141
1612443900000|2021-02-04 13:05:00|22612.7|22597.7|22602.7|22587.7|22617.7|22602.7|22597.7|22582.7|84
1612444200000|2021-02-04 13:10:00|22607.7|22592.7|22627.7|22612.7|22627.7|22612.7|22607.7|22592.7|97
1612444500000|2021-02-04 13:15:00|22632.7|22617.7|22657.7|22642.7|22662.7|22647.7|22632.7|22617.7|175
1612444800000|2021-02-04 13:20:00|22652.7|22637.7|22652.7|22637.7|22657.7|22642.7|22652.7|22637.7|78
1612445100000|2021-02-04 13:25:00|22657.7|22642.7|22657.7|22642.7|22667.7|22652.7|22657.7|22642.7|138
1612445400000|2021-02-04 13:30:00|22662.7|22647.7|22682.7|22667.7|22692.7|22677.7|22662.7|22647.7|169
1612445700000|2021-02-04 13:35:00|22687.7|22672.7|22687.7|22672.7|22692.7|22677.7|22667.7|22652.7|102
1612446000000|2021-02-04 13:40:00|22692.7|22677.7|22692.7|22677.7|22702.7|22687.7|22687.7|22672.7|181
1612446300000|2021-02-04 13:45:00|22697.7|22682.7|22692.7|22677.7|22702.7|22687.7|22692.7|22677.7|95
1612446600000|2021-02-04 13:50:00|22687.7|22672.7|22702.7|22687.7|22702.7|22687.7|22677.7|22662.7|170
1612446900000|2021-02-04 13:55:00|22707.7|22692.7|22687.7|22672.7|22717.7|22702.7|22687.7|22672.7|348
1612447200000|2021-02-04 14:00:00|22692.7|22677.7|22707.7|22692.7|22717.7|22702.7|22692.7|22677.7|197
1612447500000|2021-02-04 14:05:00|22702.7|22687.7|22697.7|22682.7|22717.7|22702.7|22697.7|22682.7|180
1612447800000|2021-02-04 14:10:00|22692.7|22677.7|22692.7|22677.7|22692.7|22677.7|22687.7|22672.7|74
1612448100000|2021-02-04 14:15:00|22697.7|22682.7|22692.7|22677.7|22707.7|22692.7|22692.7|22677.7|132
1612448400000|2021-02-04 14:20:00|22697.7|22682.7|22662.7|22647.7|22697.7|22682.7|22657.7|22642.7|89
1612448700000|2021-02-04 14:25:00|22657.7|22642.7|22692.7|22677.7|22697.7|22682.7|22657.7|22642.7|269
1612449000000|2021-02-04 14:30:00|22697.7|22682.7|22687.7|22672.7|22697.7|22682.7|22677.7|22662.7|171
1612449300000|2021-02-04 14:35:00|22682.7|22667.7|22712.7|22697.7|22717.7|22702.7|22682.7|22667.7|322
1612449600000|2021-02-04 14:40:00|22707.7|22692.7|22737.7|22722.7|22742.7|22727.7|22707.7|22692.7|461
1612449900000|2021-02-04 14:45:00|22732.7|22717.7|22782.7|22767.7|22782.7|22767.7|22727.7|22712.7|389
1612450200000|2021-02-04 14:50:00|22787.7|22772.7|22757.7|22742.7|22787.7|22772.7|22757.7|22742.7|437
1612450500000|2021-02-04 14:55:00|22762.7|22747.7|22772.7|22757.7|22782.7|22767.7|22757.7|22742.7|252
1612450800000|2021-02-04 15:00:00|22767.7|22752.7|22777.7|22762.7|22782.7|22767.7|22757.7|22742.7|360
1612451100000|2021-02-04 15:05:00|22782.7|22767.7|22792.7|22777.7|22812.7|22797.7|22782.7|22767.7|319
1612451400000|2021-02-04 15:10:00|22788.1|22773.1|22823.1|22808.1|22828.1|22813.1|22788.1|22773.1|438
1612451700000|2021-02-04 15:15:00|22828.1|22813.1|22868.1|22853.1|22868.1|22853.1|22828.1|22813.1|821
1612452000000|2021-02-04 15:20:00|22863.1|22848.1|22963.1|22948.1|22968.1|22953.1|22853.1|22838.1|1406
1612452300000|2021-02-04 15:25:00|22958.1|22943.1|22873.1|22858.1|22993.1|22978.1|22868.1|22853.1|1140
1612452600000|2021-02-04 15:30:00|22868.1|22853.1|22888.1|22873.1|22913.1|22898.1|22863.1|22848.1|454
1612452900000|2021-02-04 15:35:00|22883.1|22868.1|22893.1|22878.1|22903.1|22888.1|22863.1|22848.1|306
1612453200000|2021-02-04 15:40:00|22898.1|22883.1|22893.1|22878.1|22908.1|22893.1|22888.1|22873.1|291
1612453500000|2021-02-04 15:45:00|22888.1|22873.1|22883.1|22868.1|22888.1|22873.1|22873.1|22858.1|174
1612453800000|2021-02-04 15:50:00|22878.1|22863.1|22913.1|22898.1|22913.1|22898.1|22868.1|22853.1|322
1612454100000|2021-02-04 15:55:00|22918.1|22903.1|22913.1|22898.1|22918.1|22903.1|22903.1|22888.1|225
1612454400000|2021-02-04 16:00:00|22918.1|22903.1|22943.1|22928.1|22973.1|22958.1|22913.1|22898.1|930
1612454700000|2021-02-04 16:05:00|22938.1|22923.1|22953.1|22938.1|22953.1|22938.1|22938.1|22923.1|402
1612455000000|2021-02-04 16:10:00|22958.1|22943.1|22933.1|22918.1|22958.1|22943.1|22923.1|22908.1|347
1612455300000|2021-02-04 16:15:00|22938.1|22923.1|22928.1|22913.1|22938.1|22923.1|22913.1|22898.1|800
1612455600000|2021-02-04 16:20:00|22923.1|22908.1|22923.1|22908.1|22933.1|22918.1|22918.1|22903.1|303
1612455900000|2021-02-04 16:25:00|22918.1|22903.1|22898.1|22883.1|22928.1|22913.1|22898.1|22883.1|546
1612456200000|2021-02-04 16:30:00|22903.1|22888.1|22913.1|22898.1|22938.1|22923.1|22898.1|22883.1|550
1612456500000|2021-02-04 16:35:00|22918.1|22903.1|22923.1|22908.1|22938.1|22923.1|22903.1|22888.1|310
1612456800000|2021-02-04 16:40:00|22918.1|22903.1|22918.1|22903.1|22933.1|22918.1|22918.1|22903.1|85
1612457100000|2021-02-04 16:45:00|22923.1|22908.1|22923.1|22908.1|22928.1|22913.1|22918.1|22903.1|344
1612457400000|2021-02-04 16:50:00|22918.1|22903.1|22918.1|22898.1|22923.1|22903.1|22913.1|22893.1|19
1612457700000|2021-02-04 16:55:00|22923.1|22893.1|22923.1|22903.1|22923.1|22903.1|22918.1|22893.1|11
1612458000000|2021-02-04 17:00:00|22928.1|22908.1|22928.1|22908.1|22933.1|22913.1|22923.1|22903.1|42
1612458300000|2021-02-04 17:05:00|22923.1|22903.1|22928.1|22908.1|22928.1|22908.1|22918.1|22893.1|27
1612458600000|2021-02-04 17:10:00|22933.1|22903.1|22928.1|22903.1|22933.1|22908.1|22923.1|22903.1|13
1612458900000|2021-02-04 17:15:00|22933.1|22908.1|22928.1|22908.1|22933.1|22913.1|22928.1|22908.1|26
1612459200000|2021-02-04 17:20:00|22923.1|22903.1|22923.1|22898.1|22923.1|22908.1|22918.1|22898.1|7
1612459500000|2021-02-04 17:25:00|22928.1|22903.1|22928.1|22908.1|22928.1|22908.1|22928.1|22898.1|4
1612459800000|2021-02-04 17:30:00|22933.1|22913.1|22933.1|22913.1|22933.1|22913.1|22928.1|22903.1|9
1612460100000|2021-02-04 17:35:00|22938.1|22918.1|22938.1|22918.1|22948.1|22928.1|22938.1|22913.1|88
1612460400000|2021-02-04 17:40:00|22933.1|22913.1|22943.1|22918.1|22943.1|22923.1|22933.1|22913.1|14
1612460700000|2021-02-04 17:45:00|22938.1|22923.1|22953.1|22928.1|22953.1|22933.1|22938.1|22918.1|26
1612461000000|2021-02-04 17:50:00|22948.1|22933.1|22948.1|22928.1|22948.1|22933.1|22948.1|22923.1|21
1612461300000|2021-02-04 17:55:00|22953.1|22933.1|22948.1|22928.1|22953.1|22933.1|22948.1|22928.1|34
1612461600000|2021-02-04 18:00:00|22953.1|22933.1|22953.1|22933.1|22958.1|22938.1|22953.1|22933.1|7
1612461900000|2021-02-04 18:05:00|22948.1|22928.1|22948.1|22928.1|22953.1|22928.1|22948.1|22928.1|9
1612462200000|2021-02-04 18:10:00|22953.1|22933.1|22973.1|22953.1|22973.1|22953.1|22953.1|22933.1|43
1612462500000|2021-02-04 18:15:00|22978.1|22958.1|22963.1|22943.1|22978.1|22958.1|22963.1|22943.1|41
1612462800000|2021-02-04 18:20:00|22968.1|22948.1|22958.1|22938.1|22968.1|22948.1|22958.1|22938.1|27
1612463100000|2021-02-04 18:25:00|22963.1|22943.1|22968.1|22948.1|22968.1|22948.1|22963.1|22938.1|13
1612463400000|2021-02-04 18:30:00|||||||||3
1612463700000|2021-02-04 18:35:00|22973.1|22953.1|22978.1|22958.1|22978.1|22958.1|22973.1|22948.1|52
1612464000000|2021-02-04 18:40:00|22983.1|22963.1|22978.1|22958.1|22988.1|22968.1|22978.1|22958.1|30
1612464300000|2021-02-04 18:45:00|22983.1|22963.1|22988.1|22963.1|22988.1|22968.1|22978.1|22958.1|30
1612464600000|2021-02-04 18:50:00|22983.1|22958.1|22973.1|22953.1|22988.1|22963.1|22973.1|22953.1|18
1612464900000|2021-02-04 18:55:00|22978.1|22958.1|22978.1|22958.1|22983.1|22958.1|22973.1|22958.1|5
1612465200000|2021-02-04 19:00:00|22983.1||22983.1||22983.1||22978.1||2
1612465500000|2021-02-04 19:05:00|22988.1|22963.1|22983.1|22963.1|22988.1|22963.1|22983.1|22963.1|2
1612465800000|2021-02-04 19:10:00|22978.1|22958.1|22978.1|22958.1|22983.1|22963.1|22973.1|22953.1|11
1612466100000|2021-02-04 19:15:00|22983.1|22953.1|22983.1|22963.1|22983.1|22963.1|22983.1|22953.1|12
1612466400000|2021-02-04 19:20:00|22978.1|22958.1|22988.1|22963.1|22988.1|22968.1|22978.1|22958.1|16
1612466700000|2021-02-04 19:25:00|22983.1|22968.1|22978.1|22963.1|22988.1|22968.1|22978.1|22958.1|26
1612467000000|2021-02-04 19:30:00|22983.1|22968.1|22983.1|22968.1|22983.1|22968.1|22983.1|22968.1|2
1612467300000|2021-02-04 19:35:00|22978.1|22963.1|22978.1|22963.1|22978.1|22963.1|22978.1|22963.1|5
1612467600000|2021-02-04 19:40:00|22973.1|22958.1|22973.1|22958.1|22973.1|22958.1|22973.1|22958.1|3
1612467900000|2021-02-04 19:45:00|22978.1|22963.1|22978.1|22963.1|22978.1|22963.1|22978.1|22963.1|2
1612468200000|2021-02-04 19:50:00|22973.1|22958.1|22973.1|22958.1|22973.1|22958.1|22973.1|22958.1|4
1612468500000|2021-02-04 19:55:00|22978.1|22963.1|22978.1|22963.1|22978.1|22963.1|22973.1|22958.1|18
1612468800000|2021-02-04 20:00:00|||||||||2
1612469100000|2021-02-04 20:05:00|22983.1|22968.1|22983.1|22968.1|22983.1|22968.1|22983.1|22968.1|2
1612469400000|2021-02-04 20:10:00|22978.1|22963.1|22978.1|22963.1|22983.1|22968.1|22978.1|22963.1|9
1612469700000|2021-02-04 20:15:00|22983.1|22968.1|22978.1|22963.1|22983.1|22968.1|22978.1|22963.1|6
1612470000000|2021-02-04 20:20:00|22973.1|22958.1|22963.1|22948.1|22973.1|22958.1|22958.1|22943.1|21
1612470300000|2021-02-04 20:25:00|22968.1|22953.1|22978.1|22963.1|22978.1|22963.1|22968.1|22953.1|7
1612470600000|2021-02-04 20:30:00|22983.1|22968.1|23013.1|22998.1|23013.1|22998.1|22983.1|22968.1|61
1612470900000|2021-02-04 20:35:00|23008.1|22993.1|23028.1|23013.1|23038.1|23023.1|23008.1|22993.1|77
1612471200000|2021-02-04 20:40:00|23018.1|23003.1|22998.1|22983.1|23023.1|23008.1|22998.1|22983.1|83
1612471500000|2021-02-04 20:45:00|22993.1|22978.1|22988.1|22973.1|23008.1|22993.1|22988.1|22973.1|16
1612471800000|2021-02-04 20:50:00|22993.1|22978.1|22988.1|22973.1|22998.1|22983.1|22988.1|22973.1|11
1612472100000|2021-02-04 20:55:00|22993.1|22978.1|23008.1|22993.1|23008.1|22993.1|22993.1|22978.1|23
1612472400000|2021-02-04 21:00:00|23024.9|22984.9|23018.4|22978.4|23026.6|22986.6|23011.5|22971.5|0
1612472700000|2021-02-04 21:05:00|23018.6|22978.6|23026.6|22986.6|23033|22993|23018.6|22978.6|0
1612473000000|2021-02-04 21:10:00|23026.4|22986.4|23034.3|22994.3|23037.3|22997.3|23024.8|22984.8|0
1612473300000|2021-02-04 21:15:00|23034.1|22994.1|23029.5|22989.5|23034.1|22994.1|23028|22988|0
1612473600000|2021-02-04 21:20:00|23029|22989|23028.1|22988.1|23032.2|22992.2|23026|22986|0
1612473900000|2021-02-04 21:25:00|23027.6|22987.6|23027.1|22987.1|23028.1|22988.1|23025.5|22985.5|0
1612474200000|2021-02-04 21:30:00|23027.5|22987.5|23016.1|22976.1|23037.6|22997.6|23014.8|22974.8|0
1612474500000|2021-02-04 21:35:00|23015.9|22975.9|23021.7|22981.7|23023|22983|23014.8|22974.8|0
1612474800000|2021-02-04 21:40:00|23021.5|22981.5|23024|22984|23025.6|22985.6|23018.7|22978.7|0
1612475100000|2021-02-04 21:45:00|23023.8|22983.8|23020.5|22980.5|23024|22984|23016.1|22976.1|0
1612475400000|2021-02-04 21:50:00|23020.7|22980.7|23022.3|22982.3|23023.6|22983.6|23018|22978|0
1612475700000|2021-02-04 21:55:00|23022.1|22982.1|23021.4|22981.4|23028.8|22988.8|23020.5|22980.5|0
1612476000000|2021-02-04 22:00:00|23021.9|22981.9|23023.5|22983.5|23024|22984|23021.4|22981.4|0
1612476300000|2021-02-04 22:05:00|23023|22983|23023|22983|23024.5|22984.5|23022.4|22982.4|0
1612476600000|2021-02-04 22:10:00|23024.9|22984.9|23022.8|22982.8|23026|22986|23022.8|22982.8|0
1612476900000|2021-02-04 22:15:00|23023.9|22983.9|23022.9|22982.9|23023.9|22983.9|23020.8|22980.8|0
1612477200000|2021-02-04 22:20:00|23021.8|22981.8|23023.4|22983.4|23025.5|22985.5|23020.8|22980.8|0
1612477500000|2021-02-04 22:25:00|23020.8|22980.8|23022.4|22982.4|23022.9|22982.9|23020.3|22980.3|0
1612478100000|2021-02-04 22:35:00|23021.8|22981.8|23017.1|22977.1|23021.8|22981.8|23017.1|22977.1|0
1612478400000|2021-02-04 22:40:00|23017.6|22977.6|23013.3|22973.3|23018.1|22978.1|23013.3|22973.3|0
1612478700000|2021-02-04 22:45:00|23014.4|22974.4|23013.3|22973.3|23016|22976|23013.3|22973.3|0
1612479000000|2021-02-04 22:50:00|23014.4|22974.4|23013.3|22973.3|23014.9|22974.9|23011.8|22971.8|0
1612479300000|2021-02-04 22:55:00|23013.9|22973.9|23013.9|22973.9|23014.4|22974.4|23011.8|22971.8|0
1612479600000|2021-02-04 23:00:00|23012.8|22972.8|23029.9|22989.9|23032.5|22992.5|23012.3|22972.3|0
1612479900000|2021-02-04 23:05:00|23029.4|22989.4|23034.4|22994.4|23037.6|22997.6|23026.9|22986.9|0
1612480200000|2021-02-04 23:10:00|23034.5|22994.5|23030.7|22990.7|23037|22997|23030.7|22990.7|0
1612480500000|2021-02-04 23:15:00|23030.9|22990.9|23033.6|22993.6|23034.8|22994.8|23030.7|22990.7|0
1612480800000|2021-02-04 23:20:00|23033.3|22993.3|23028.6|22988.6|23033.3|22993.3|23027.9|22987.9|0
1612481100000|2021-02-04 23:25:00|23028.5|22988.5|23022.4|22982.4|23028.6|22988.6|23021.1|22981.1|0
1612481400000|2021-02-04 23:30:00|23022.3|22982.3|23023.6|22983.6|23024.9|22984.9|23021.1|22981.1|0
1612481700000|2021-02-04 23:35:00|23023.5|22983.5|23021.1|22981.1|23023.6|22983.6|23012.9|22972.9|0
1612482000000|2021-02-04 23:40:00|23021|22981|23019.3|22979.3|23021.1|22981.1|23012.9|22972.9|0
1612482300000|2021-02-04 23:45:00|23019.4|22979.4|23027.5|22987.5|23027.5|22987.5|23018.7|22978.7|0
1612482600000|2021-02-04 23:50:00|23027.2|22987.2|23035.6|22995.6|23036.9|22996.9|23024.9|22984.9|0
1612482900000|2021-02-04 23:55:00|23035.4|22995.4|23030|22990|23035.4|22995.4|23028.7|22988.7|0
1612483200000|2021-02-05 00:00:00|23029.8|22989.8|23030|22990|23033.1|22993.1|23023.6|22983.6|0
1612483500000|2021-02-05 00:05:00|23030.2|22990.2|23026.2|22986.2|23036.9|22996.9|23023.6|22983.6|0
1612483800000|2021-02-05 00:10:00|23026.4|22986.4|23024.9|22984.9|23030|22990|23023.6|22983.6|0
1612484100000|2021-02-05 00:15:00|23028.6|22988.6|23026.4|22986.4|23042.8|23002.8|23022.9|22982.9|0
1612484400000|2021-02-05 00:20:00|23026.5|22986.5|23026.1|22986.1|23032.6|22992.6|23020.5|22980.5|0
1612484700000|2021-02-05 00:25:00|23026.2|22986.2|23020.3|22980.3|23026.2|22986.2|23014.4|22974.4|0
1612485000000|2021-02-05 00:30:00|23020.2|22980.2|23020.3|22980.3|23026.5|22986.5|23020|22980|0
1612485300000|2021-02-05 00:35:00|23020.2|22980.2|23007.9|22967.9|23020.2|22980.2|23007.5|22967.5|0
1612485600000|2021-02-05 00:40:00|23007.8|22967.8|23007.3|22967.3|23019.6|22979.6|23007.3|22967.3|0
1612485900000|2021-02-05 00:45:00|23008.4|22968.4|23007|22967|23013.4|22973.4|23006.9|22966.9|0
1612486200000|2021-02-05 00:50:00|23008.1|22968.1|23012.9|22972.9|23019|22979|23008.1|22968.1|0
1612486500000|2021-02-05 00:55:00|23013.1|22973.1|23018.8|22978.8|23019.1|22979.1|23012.9|22972.9|0
1612486800000|2021-02-05 01:00:00|23018.7|22978.7|23009.7|22969.7|23018.8|22978.8|23003.6|22963.6|0
1612487100000|2021-02-05 01:05:00|23009.8|22969.8|23003.6|22963.6|23015.4|22975.4|23003.5|22963.5|0
1612487400000|2021-02-05 01:10:00|23003.5|22963.5|23009.8|22969.8|23009.8|22969.8|23003.5|22963.5|0
1612487700000|2021-02-05 01:15:00|23009.7|22969.7|23015.6|22975.6|23022.2|22982.2|23009.7|22969.7|0
1612488000000|2021-02-05 01:20:00|23015.5|22975.5|23015.1|22975.1|23021.2|22981.2|23009.5|22969.5|0
1612488300000|2021-02-05 01:25:00|23013|22973|23015.7|22975.7|23021.5|22981.5|23009.4|22969.4|0
1612488600000|2021-02-05 01:30:00|23015.8|22975.8|23033.8|22993.8|23033.8|22993.8|23015.4|22975.4|0
1612488900000|2021-02-05 01:35:00|23033.9|22993.9|23033.5|22993.5|23040.1|23000.1|23033.3|22993.3|0
1612489200000|2021-02-05 01:40:00|23033.6|22993.6|23040.1|23000.1|23040.1|23000.1|23033.6|22993.6|0
1612489500000|2021-02-05 01:45:00|23040.2|23000.2|23047.2|23007.2|23047.7|23007.7|23040|23000|0
1612489800000|2021-02-05 01:50:00|23047.4|23007.4|23053.5|23013.5|23054.7|23014.7|23035.8|22995.8|0
1612490100000|2021-02-05 01:55:00|23053.6|23013.6|23059.7|23019.7|23059.7|23019.7|23047.6|23007.6|0
1612490400000|2021-02-05 02:00:00|23059.9|23019.9|23068.1|23028.1|23074.3|23034.3|23059.9|23019.9|0
1612490700000|2021-02-05 02:05:00|23068.3|23028.3|23067.8|23027.8|23074.3|23034.3|23067.7|23027.7|0
1612491000000|2021-02-05 02:10:00|23068|23028|23073.6|23033.6|23073.7|23033.7|23062.2|23022.2|0
1612491300000|2021-02-05 02:15:00|23073.5|23033.5|23074.6|23034.6|23074.8|23034.8|23073.4|23033.4|0
1612491600000|2021-02-05 02:20:00|23074.7|23034.7|23075.4|23035.4|23075.4|23035.4|23069.2|23029.2|0
1612491900000|2021-02-05 02:25:00|23075.5|23035.5|23075.3|23035.3|23081.2|23041.2|23075.2|23035.2|0
1612492200000|2021-02-05 02:30:00|23075.1|23035.1|23078.4|23038.4|23078.4|23038.4|23069.1|23029.1|0
1612492500000|2021-02-05 02:35:00|23077.3|23037.3|23077.1|23037.1|23081.2|23041.2|23071.2|23031.2|0
1612492800000|2021-02-05 02:40:00|23077.2|23037.2|23058.6|23018.6|23077.2|23037.2|23058.3|23018.3|0
1612493100000|2021-02-05 02:45:00|23058.5|23018.5|23064.4|23024.4|23064.4|23024.4|23058|23018|0
1612493400000|2021-02-05 02:50:00|23064.2|23024.2|23064.2|23024.2|23064.4|23024.4|23061.1|23021.1|0
1612493700000|2021-02-05 02:55:00|23064.3|23024.3|23064.5|23024.5|23070.6|23030.6|23064.2|23024.2|0
1612494000000|2021-02-05 03:00:00|23064.6|23024.6|23064.5|23024.5|23070.7|23030.7|23058.6|23018.6|0
1612494300000|2021-02-05 03:05:00|23064.6|23024.6|23064.5|23024.5|23070.9|23030.9|23064.4|23024.4|0
1612494600000|2021-02-05 03:10:00|23064.4|23024.4|23058.2|23018.2|23070.3|23030.3|23058|23018|0
1612494900000|2021-02-05 03:15:00|23059.2|23019.2|23063.9|23023.9|23064.2|23024.2|23057.7|23017.7|0
1612495200000|2021-02-05 03:20:00|23064|23024|23069.3|23029.3|23070|23030|23063.2|23023.2|0
1612495500000|2021-02-05 03:25:00|23069.2|23029.2|23063.2|23023.2|23069.3|23029.3|23057.4|23017.4|0
1612495800000|2021-02-05 03:30:00|23063|23023|23063.2|23023.2|23063.3|23023.3|23057.4|23017.4|0
1612496100000|2021-02-05 03:35:00|23063.1|23023.1|23057.1|23017.1|23063.3|23023.3|23057.1|23017.1|0
1612496400000|2021-02-05 03:40:00|23057.2|23017.2|23055.8|23015.8|23068.7|23028.7|23052.9|23012.9|0
1612496700000|2021-02-05 03:45:00|23054.7|23014.7|23062.4|23022.4|23062.4|23022.4|23049.7|23009.7|0
1612497000000|2021-02-05 03:50:00|23062.6|23022.6|23061.8|23021.8|23068.2|23028.2|23061.8|23021.8|0
1612497300000|2021-02-05 03:55:00|23061.7|23021.7|23062|23022|23062.4|23022.4|23055.9|23015.9|0
1612497600000|2021-02-05 04:00:00|23061.8|23021.8|23073.9|23033.9|23073.9|23033.9|23056.2|23016.2|0
1612497900000|2021-02-05 04:05:00|23073.8|23033.8|23074.1|23034.1|23074.2|23034.2|23068|23028|0
1612498200000|2021-02-05 04:10:00|23074.2|23034.2|23068.6|23028.6|23074.4|23034.4|23065.7|23025.7|0
1612498500000|2021-02-05 04:15:00|23068.9|23028.9|23068.8|23028.8|23069.1|23029.1|23063|23023|0
1612498800000|2021-02-05 04:20:00|23068.9|23028.9|23074.4|23034.4|23074.7|23034.7|23065.7|23025.7|0
1612499100000|2021-02-05 04:25:00|23072.3|23032.3|23068.9|23028.9|23074.5|23034.5|23063.3|23023.3|0
1612499400000|2021-02-05 04:30:00|23069.1|23029.1|23068.9|23028.9|23069.4|23029.4|23063.1|23023.1|0
1612499700000|2021-02-05 04:35:00|23068.8|23028.8|23062.6|23022.6|23068.9|23028.9|23056.9|23016.9|0
1612500000000|2021-02-05 04:40:00|23062.7|23022.7|23063|23023|23068.8|23028.8|23062.7|23022.7|0
1612500300000|2021-02-05 04:45:00|23065.1|23025.1|23062.7|23022.7|23068.9|23028.9|23062.6|23022.6|0
1612500600000|2021-02-05 04:50:00|23062.8|23022.8|23069.4|23029.4|23069.6|23029.6|23062.7|23022.7|0
1612500900000|2021-02-05 04:55:00|23069.3|23029.3|23069|23029|23069.3|23029.3|23062.9|23022.9|0
1612501200000|2021-02-05 05:00:00|23068.8|23028.8|23069|23029|23069.3|23029.3|23062.6|23022.6|0
1612501500000|2021-02-05 05:05:00|23068.8|23028.8|23069.7|23029.7|23075|23035|23057.3|23017.3|0
1612501800000|2021-02-05 05:10:00|23069.9|23029.9|23063.1|23023.1|23070|23030|23063.1|23023.1|0
1612502100000|2021-02-05 05:15:00|23064.2|23024.2|23068.4|23028.4|23068.7|23028.7|23062.4|23022.4|0
1612502400000|2021-02-05 05:20:00|23068.5|23028.5|23068.3|23028.3|23068.9|23028.9|23068.3|23028.3|0
1612502700000|2021-02-05 05:25:00|23068.4|23028.4|23068.6|23028.6|23068.7|23028.7|23062.5|23022.5|0
1612503000000|2021-02-05 05:30:00|23068.4|23028.4|23076.4|23036.4|23082.2|23042.2|23065.6|23025.6|0
1612503300000|2021-02-05 05:35:00|23076.3|23036.3|23085.1|23045.1|23085.1|23045.1|23076|23036|0
1612503600000|2021-02-05 05:40:00|23084.9|23044.9|23079|23039|23085.6|23045.6|23078.7|23038.7|0
1612503900000|2021-02-05 05:45:00|23079.2|23039.2|23078.6|23038.6|23084.9|23044.9|23078.5|23038.5|0
1612504200000|2021-02-05 05:50:00|23078.4|23038.4|23079.5|23039.5|23085.2|23045.2|23078.4|23038.4|0
1612504500000|2021-02-05 05:55:00|23080.5|23040.5|23093.4|23053.4|23093.4|23053.4|23080.5|23040.5|0
1612504800000|2021-02-05 06:00:00|23093.3|23053.3|23091.1|23051.1|23094.3|23054.3|23087.5|23047.5|0
1612505100000|2021-02-05 06:05:00|23092.1|23052.1|23107.8|23067.8|23111.1|23071.1|23087.8|23047.8|0
1612505400000|2021-02-05 06:10:00|23107.9|23067.9|23107.7|23067.7|23110.9|23070.9|23104.7|23064.7|0
1612505700000|2021-02-05 06:15:00|23107.8|23067.8|23109.1|23069.1|23116.9|23076.9|23107.8|23067.8|0
1612506000000|2021-02-05 06:20:00|23109.2|23069.2|23109.3|23069.3|23109.5|23069.5|23100.3|23060.3|0
1612506300000|2021-02-05 06:25:00|23109.5|23069.5|23109.3|23069.3|23115|23075|23109.1|23069.1|0
1612506600000|2021-02-05 06:30:00|23109.2|23069.2|23120.1|23080.1|23120.3|23080.3|23108.6|23068.6|0
1612506900000|2021-02-05 06:35:00|23120|23080|23114.2|23074.2|23125.9|23085.9|23114|23074|0
1612507200000|2021-02-05 06:40:00|23114.1|23074.1|23108.1|23068.1|23114.2|23074.2|23102.1|23062.1|0
1612507500000|2021-02-05 06:45:00|23108|23068|23107.8|23067.8|23108.1|23068.1|23107.5|23067.5|0
1612507800000|2021-02-05 06:50:00|23107.9|23067.9|23108.1|23068.1|23110.8|23070.8|23107.8|23067.8|0
1612508100000|2021-02-05 06:55:00|23108.3|23068.3|23102.3|23062.3|23108.4|23068.4|23096.7|23056.7|0
1612508400000|2021-02-05 07:00:00|23102.2|23062.2|23048.1|23033.1|23102.2|23063.1|23043.1|23028.1|164
1612508700000|2021-02-05 07:05:00|23053.1|23038.1|23048.1|23033.1|23058.1|23043.1|23038.1|23023.1|43
1612509000000|2021-02-05 07:10:00|23038.1|23023.1|23018.1|23003.1|23038.1|23023.1|23018.1|23003.1|32
1612509300000|2021-02-05 07:15:00|23013.1|22998.1|23028.1|23013.1|23028.1|23013.1|22998.1|22983.1|37
1612509600000|2021-02-05 07:20:00|23023.1|23008.1|23013.1|22998.1|23023.1|23008.1|23008.1|22993.1|33
1612509900000|2021-02-05 07:25:00|23018.1|23003.1|23008.1|22993.1|23018.1|23003.1|22993.1|22978.1|42
1612510200000|2021-02-05 07:30:00|23003.1|22988.1|23008.1|22993.1|23008.1|22993.1|23003.1|22988.1|25
1612510500000|2021-02-05 07:35:00|23003.1|22988.1|23028.1|23013.1|23028.1|23013.1|23003.1|22988.1|56
1612510800000|2021-02-05 07:40:00|23023.1|23008.1|23028.1|23013.1|23033.1|23018.1|23023.1|23008.1|50
1612511100000|2021-02-05 07:45:00|23023.1|23008.1|23023.1|23008.1|23023.1|23008.1|23023.1|23008.1|20
1612511400000|2021-02-05 07:50:00|23018.1|23003.1|23018.1|23003.1|23018.1|23003.1|23018.1|23003.1|16
1612511700000|2021-02-05 07:55:00|23023.1|23008.1|23048.1|23033.1|23053.1|23038.1|23023.1|23008.1|52
1612512000000|2021-02-05 08:00:00|23053.1|23038.1|22958.1|22943.1|23053.1|23038.1|22953.1|22938.1|518
1612512300000|2021-02-05 08:05:00|22953.1|22938.1|22983.1|22968.1|22993.1|22978.1|22943.1|22928.1|289
1612512600000|2021-02-05 08:10:00|22988.1|22973.1|23023.1|23008.1|23023.1|23008.1|22968.1|22953.1|322
1612512900000|2021-02-05 08:15:00|23018.1|23003.1|23023.1|23008.1|23038.1|23023.1|22993.1|22978.1|410
1612513200000|2021-02-05 08:20:00|23018.1|23003.1|23043.1|23028.1|23053.1|23038.1|23018.1|23003.1|246
1612513500000|2021-02-05 08:25:00|23038.1|23023.1|23018.1|23003.1|23053.1|23038.1|22998.1|22983.1|365
1612513800000|2021-02-05 08:30:00|23023.1|23008.1|23063.1|23048.1|23063.1|23048.1|23013.1|22998.1|311
1612514100000|2021-02-05 08:35:00|23058.1|23043.1|23053.1|23038.1|23068.1|23053.1|23043.1|23028.1|181
1612514400000|2021-02-05 08:40:00|23056.9|23041.9|23041.9|23026.9|23066.9|23051.9|23031.9|23016.9|201
1612514700000|2021-02-05 08:45:00|23046.9|23031.9|23091.9|23076.9|23091.9|23076.9|23041.9|23026.9|277
1612515000000|2021-02-05 08:50:00|23096.9|23081.9|23111.9|23096.9|23111.9|23096.9|23076.9|23061.9|255
1612515300000|2021-02-05 08:55:00|23106.9|23091.9|23081.9|23066.9|23106.9|23091.9|23071.9|23056.9|229
1612515600000|2021-02-05 09:00:00|23086.9|23071.9|23086.9|23071.9|23086.9|23071.9|23066.9|23051.9|133
1612515900000|2021-02-05 09:05:00|23091.9|23076.9|23121.9|23106.9|23121.9|23106.9|23081.9|23066.9|246
1612516200000|2021-02-05 09:10:00|23116.9|23101.9|23166.9|23151.9|23166.9|23151.9|23116.9|23101.9|292
1612516500000|2021-02-05 09:15:00|23171.9|23156.9|23201.9|23186.9|23206.9|23191.9|23171.9|23156.9|473
1612516800000|2021-02-05 09:20:00|23206.9|23191.9|23216.9|23201.9|23241.9|23226.9|23196.9|23181.9|338
1612517100000|2021-02-05 09:25:00|23211.9|23196.9|23196.9|23181.9|23211.9|23196.9|23196.9|23181.9|228
1612517400000|2021-02-05 09:30:00|23201.9|23186.9|23241.9|23226.9|23251.9|23236.9|23186.9|23171.9|372
1612517700000|2021-02-05 09:35:00|23236.9|23221.9|23231.9|23216.9|23256.9|23241.9|23221.9|23206.9|404
1612518000000|2021-02-05 09:40:00|23236.9|23221.9|23261.9|23246.9|23286.9|23271.9|23221.9|23206.9|477
1612518300000|2021-02-05 09:45:00|23266.9|23251.9|23276.9|23261.9|23281.9|23266.9|23256.9|23241.9|141
1612518600000|2021-02-05 09:50:00|23271.9|23256.9|23271.9|23256.9|23276.9|23261.9|23266.9|23251.9|87
1612518900000|2021-02-05 09:55:00|23266.9|23251.9|23236.9|23221.9|23281.9|23266.9|23226.9|23211.9|167
1612519200000|2021-02-05 10:00:00|23231.9|23216.9|23261.9|23246.9|23261.9|23246.9|23216.9|23201.9|188
1612519500000|2021-02-05 10:05:00|23266.9|23251.9|23266.9|23251.9|23281.9|23266.9|23251.9|23236.9|322
1612519800000|2021-02-05 10:10:00|23271.9|23256.9|23276.9|23261.9|23281.9|23266.9|23266.9|23251.9|130
1612520100000|2021-02-05 10:15:00|23271.9|23256.9|23256.9|23241.9|23271.9|23256.9|23256.9|23241.9|134
1612520400000|2021-02-05 10:20:00|23261.9|23246.9|23231.9|23216.9|23266.9|23251.9|23231.9|23216.9|145
1612520700000|2021-02-05 10:25:00|23236.9|23221.9|23231.9|23216.9|23241.9|23226.9|23226.9|23211.9|75
1612521000000|2021-02-05 10:30:00|23226.9|23211.9|23231.9|23216.9|23231.9|23216.9|23221.9|23206.9|136
1612521300000|2021-02-05 10:35:00|23236.9|23221.9|23246.9|23231.9|23246.9|23231.9|23226.9|23211.9|156
1612521600000|2021-02-05 10:40:00|23251.9|23236.9|23241.9|23226.9|23256.9|23241.9|23241.9|23226.9|122
1612521900000|2021-02-05 10:45:00|23231.9|23216.9|23216.9|23201.9|23231.9|23216.9|23211.9|23196.9|177
1612522200000|2021-02-05 10:50:00|23221.9|23206.9|23201.9|23186.9|23221.9|23206.9|23201.9|23186.9|180
1612522500000|2021-02-05 10:55:00|23196.9|23181.9|23206.9|23191.9|23211.9|23196.9|23196.9|23181.9|130
1612522800000|2021-02-05 11:00:00|23201.9|23186.9|23216.9|23201.9|23221.9|23206.9|23201.9|23186.9|189
1612523100000|2021-02-05 11:05:00|23211.9|23196.9|23221.9|23206.9|23221.9|23206.9|23206.9|23191.9|117
1612523400000|2021-02-05 11:10:00|23226.9|23211.9|23211.9|23196.9|23226.9|23211.9|23211.9|23196.9|116
1612523700000|2021-02-05 11:15:00|23201.9|23186.9|23201.9|23186.9|23216.9|23201.9|23196.9|23181.9|197
1612524000000|2021-02-05 11:20:00|23196.9|23181.9|23211.9|23196.9|23221.9|23206.9|23191.9|23176.9|179
1612524300000|2021-02-05 11:25:00|23216.9|23201.9|23206.9|23191.9|23221.9|23206.9|23201.9|23186.9|143
1612524600000|2021-02-05 11:30:00|23201.9|23186.9|23186.9|23171.9|23201.9|23186.9|23181.9|23166.9|123
1612524900000|2021-02-05 11:35:00|23191.9|23176.9|23171.9|23156.9|23191.9|23176.9|23161.9|23146.9|203
1612525200000|2021-02-05 11:40:00|23166.9|23151.9|23186.9|23171.9|23196.9|23181.9|23166.9|23151.9|122
1612525500000|2021-02-05 11:45:00|23181.9|23166.9|23196.9|23181.9|23196.9|23181.9|23176.9|23161.9|67
1612525800000|2021-02-05 11:50:00|23201.9|23186.9|23231.9|23216.9|23231.9|23216.9|23201.9|23186.9|177
1612526100000|2021-02-05 11:55:00|23226.9|23211.9|23251.9|23236.9|23251.9|23236.9|23226.9|23211.9|344
1612526400000|2021-02-05 12:00:00|23246.9|23231.9|23276.9|23261.9|23286.9|23271.9|23236.9|23221.9|482
1612526700000|2021-02-05 12:05:00|23281.9|23266.9|23276.9|23261.9|23291.9|23276.9|23266.9|23251.9|143
1612527000000|2021-02-05 12:10:00|23281.9|23266.9|23281.9|23266.9|23291.9|23276.9|23271.9|23256.9|106
1612527300000|2021-02-05 12:15:00|23276.9|23261.9|23251.9|23236.9|23281.9|23266.9|23251.9|23236.9|88
1612527600000|2021-02-05 12:20:00|23256.9|23241.9|23256.9|23241.9|23266.9|23251.9|23251.9|23236.9|305
1612527900000|2021-02-05 12:25:00|23246.9|23231.9|23241.9|23226.9|23251.9|23236.9|23241.9|23226.9|74
1612528200000|2021-02-05 12:30:00|23246.9|23231.9|23251.9|23236.9|23261.9|23246.9|23241.9|23226.9|85
1612528500000|2021-02-05 12:35:00|23246.9|23231.9|23236.9|23221.9|23256.9|23241.9|23231.9|23216.9|84
1612528800000|2021-02-05 12:40:00|23231.9|23216.9|23241.9|23226.9|23246.9|23231.9|23216.9|23201.9|359
1612529100000|2021-02-05 12:45:00|23246.9|23231.9|23256.9|23241.9|23261.9|23246.9|23246.9|23231.9|143
1612529400000|2021-02-05 12:50:00|23251.9|23236.9|23246.9|23231.9|23261.9|23246.9|23246.9|23231.9|163
1612529700000|2021-02-05 12:55:00|23256.9|23241.9|23256.9|23241.9|23266.9|23251.9|23251.9|23236.9|119
1612530000000|2021-02-05 13:00:00|23261.9|23246.9|23221.9|23206.9|23266.9|23251.9|23216.9|23201.9|282
1612530300000|2021-02-05 13:05:00|23226.9|23211.9|23241.9|23226.9|23241.9|23226.9|23216.9|23201.9|216
1612530600000|2021-02-05 13:10:00|23246.9|23231.9|23236.9|23221.9|23251.9|23236.9|23231.9|23216.9|148
1612530900000|2021-02-05 13:15:00|23241.9|23226.9|23246.9|23231.9|23246.9|23231.9|23236.9|23221.9|180
1612531200000|2021-02-05 13:20:00|23251.9|23236.9|23251.9|23236.9|23251.9|23236.9|23241.9|23226.9|123
1612531500000|2021-02-05 13:25:00|23246.9|23231.9|23246.9|23231.9|23251.9|23236.9|23236.9|23221.9|83
1612531800000|2021-02-05 13:30:00|23251.9|23236.9|23211.9|23196.9|23251.9|23236.9|23196.9|23181.9|286
1612532100000|2021-02-05 13:35:00|23216.9|23201.9|23241.9|23226.9|23241.9|23226.9|23211.9|23196.9|183
1612532400000|2021-02-05 13:40:00|23236.9|23221.9|23221.9|23206.9|23236.9|23221.9|23216.9|23201.9|158
1612532700000|2021-02-05 13:45:00|23226.9|23211.9|23221.9|23206.9|23236.9|23221.9|23216.9|23201.9|105
1612533000000|2021-02-05 13:50:00|23226.9|23211.9|23241.9|23226.9|23246.9|23231.9|23221.9|23206.9|124
1612533300000|2021-02-05 13:55:00|23246.9|23231.9|23236.9|23221.9|23246.9|23231.9|23236.9|23221.9|148
1612533600000|2021-02-05 14:00:00|23241.9|23226.9|23236.9|23221.9|23241.9|23226.9|23221.9|23206.9|148
1612533900000|2021-02-05 14:05:00|23231.9|23216.9|23221.9|23206.9|23236.9|23221.9|23216.9|23201.9|352
1612534200000|2021-02-05 14:10:00|23226.9|23211.9|23226.9|23211.9|23236.9|23221.9|23226.9|23211.9|313
1612534500000|2021-02-05 14:15:00|23221.9|23206.9|23211.9|23196.9|23221.9|23206.9|23206.9|23191.9|138
1612534800000|2021-02-05 14:20:00|23216.9|23201.9|23211.9|23196.9|23216.9|23201.9|23206.9|23191.9|247
1612535100000|2021-02-05 14:25:00|23216.9|23201.9|23206.9|23191.9|23216.9|23201.9|23201.9|23186.9|162
1612535400000|2021-02-05 14:30:00|23211.9|23196.9|23186.9|23171.9|23216.9|23201.9|23186.9|23171.9|291
1612535700000|2021-02-05 14:35:00|23181.9|23166.9|23146.9|23131.9|23181.9|23166.9|23116.9|23101.9|524
1612536000000|2021-02-05 14:40:00|23151.9|23136.9|23151.9|23136.9|23186.9|23171.9|23146.9|23131.9|696
1612536300000|2021-02-05 14:45:00|23156.9|23141.9|23151.9|23136.9|23161.9|23146.9|23131.9|23116.9|197
1612536600000|2021-02-05 14:50:00|23156.9|23141.9|23131.9|23116.9|23156.9|23141.9|23121.9|23106.9|161
1612536900000|2021-02-05 14:55:00|23136.9|23121.9|23066.9|23051.9|23136.9|23121.9|23056.9|23041.9|674
1612537200000|2021-02-05 15:00:00|23061.9|23046.9|23040.7|23025.7|23061.9|23046.9|23031.9|23016.9|340
1612537500000|2021-02-05 15:05:00|23035.7|23020.7|23045.7|23030.7|23055.7|23040.7|23020.7|23005.7|163
1612537800000|2021-02-05 15:10:00|23050.7|23035.7|23040.7|23025.7|23050.7|23035.7|23030.7|23015.7|219
1612538100000|2021-02-05 15:15:00|23035.7|23020.7|22995.7|22980.7|23040.7|23025.7|22990.7|22975.7|393
1612538400000|2021-02-05 15:20:00|23000.7|22985.7|23000.7|22985.7|23010.7|22995.7|22990.7|22975.7|237
1612538700000|2021-02-05 15:25:00|23005.7|22990.7|23060.7|23045.7|23070.7|23055.7|23005.7|22990.7|295
1612539000000|2021-02-05 15:30:00|23065.7|23050.7|23100.7|23085.7|23120.7|23105.7|23065.7|23050.7|323
1612539300000|2021-02-05 15:35:00|23095.7|23080.7|23125.7|23110.7|23135.7|23120.7|23090.7|23075.7|302
1612539600000|2021-02-05 15:40:00|23120.7|23105.7|23115.7|23100.7|23125.7|23110.7|23110.7|23095.7|268
1612539900000|2021-02-05 15:45:00|23120.7|23105.7|23105.7|23090.7|23125.7|23110.7|23105.7|23090.7|105
1612540200000|2021-02-05 15:50:00|23110.7|23095.7|23105.7|23090.7|23120.7|23105.7|23105.7|23090.7|118
1612540500000|2021-02-05 15:55:00|23110.7|23095.7|23125.7|23110.7|23125.7|23110.7|23095.7|23080.7|181
1612540800000|2021-02-05 16:00:00|23130.7|23115.7|23095.7|23080.7|23135.7|23120.7|23095.7|23080.7|94
1612541100000|2021-02-05 16:05:00|23090.7|23075.7|23045.7|23030.7|23095.7|23080.7|23045.7|23030.7|253
1612541400000|2021-02-05 16:10:00|23050.7|23035.7|23070.7|23055.7|23080.7|23065.7|23050.7|23035.7|169
1612541700000|2021-02-05 16:15:00|23065.7|23050.7|23060.7|23045.7|23065.7|23050.7|23060.7|23045.7|150
1612542000000|2021-02-05 16:20:00|23055.7|23040.7|23080.7|23065.7|23085.7|23070.7|23040.7|23025.7|311
1612542300000|2021-02-05 16:25:00|23075.7|23060.7|23095.7|23080.7|23100.7|23085.7|23075.7|23060.7|492
1612542600000|2021-02-05 16:30:00|23100.7|23085.7|23085.7|23070.7|23125.7|23110.7|23085.7|23070.7|438
1612542900000|2021-02-05 16:35:00|23095.7|23080.7|23125.7|23110.7|23125.7|23110.7|23085.7|23070.7|326
1612543200000|2021-02-05 16:40:00|23120.7|23105.7|23125.7|23110.7|23130.7|23115.7|23110.7|23095.7|91
1612543500000|2021-02-05 16:45:00|23120.7|23105.7|23120.7|23105.7|23125.7|23110.7|23115.7|23100.7|31
1612543800000|2021-02-05 16:50:00|23125.7|23110.7|23100.7|23080.7|23130.7|23110.7|23100.7|23080.7|55
1612544100000|2021-02-05 16:55:00|23095.7|23075.7|23085.7|23060.7|23100.7|23080.7|23085.7|23060.7|24
1612544400000|2021-02-05 17:00:00|23080.7|23065.7|23090.7|23070.7|23095.7|23075.7|23075.7|23055.7|26
1612544700000|2021-02-05 17:05:00|23095.7|23075.7|23090.7|23070.7|23105.7|23085.7|23090.7|23070.7|31
1612545000000|2021-02-05 17:10:00|23095.7|23065.7|23095.7|23075.7|23095.7|23075.7|23085.7|23060.7|5
1612545300000|2021-02-05 17:15:00|23090.7|23070.7|23105.7|23085.7|23105.7|23085.7|23085.7|23065.7|6
1612545600000|2021-02-05 17:20:00|23100.7|23080.7|23090.7|23070.7|23100.7|23080.7|23090.7|23070.7|4
1612545900000|2021-02-05 17:25:00|23095.7|23075.7|23105.7|23085.7|23115.7|23090.7|23095.7|23070.7|9
1612546200000|2021-02-05 17:30:00|23110.7|23080.7|23110.7|23085.7|23115.7|23090.7|23110.7|23080.7|6
1612546500000|2021-02-05 17:35:00|23105.7|23090.7|23115.7|23095.7|23115.7|23095.7|23100.7|23080.7|35
1612546800000|2021-02-05 17:40:00|23110.7|23090.7|23120.7|23100.7|23125.7|23105.7|23110.7|23090.7|32
1612547100000|2021-02-05 17:45:00|23125.7|23095.7|23115.7|23090.7|23125.7|23095.7|23110.7|23090.7|12
1612547400000|2021-02-05 17:50:00|23110.7|23095.7|23115.7|23095.7|23115.7|23095.7|23110.7|23085.7|21
1612547700000|2021-02-05 17:55:00|23120.7|23100.7|23130.7|23110.7|23130.7|23110.7|23120.7|23100.7|37
1612548000000|2021-02-05 18:00:00|23125.7|23105.7|23120.7|23095.7|23125.7|23105.7|23120.7|23095.7|9
1612548300000|2021-02-05 18:05:00|23115.7|23090.7|23115.7|23090.7|23120.7|23095.7|23110.7|23085.7|11
1612548600000|2021-02-05 18:10:00|23120.7|23095.7|23120.7|23095.7|23120.7|23100.7|23115.7|23090.7|8
1612548900000|2021-02-05 18:15:00|23115.7|23100.7|23125.7|23100.7|23125.7|23100.7|23115.7|23095.7|2
1612549200000|2021-02-05 18:20:00|23120.7|23095.7|23115.7|23090.7|23120.7|23095.7|23110.7|23085.7|11
1612549500000|2021-02-05 18:25:00|23120.7|23095.7|23120.7|23095.7|23125.7|23100.7|23115.7|23095.7|3
1612549800000|2021-02-05 18:30:00|23115.7|23090.7|23115.7|23090.7|23115.7|23095.7|23110.7|23090.7|3
1612550100000|2021-02-05 18:35:00|23120.7|23095.7|23115.7|23095.7|23120.7|23095.7|23115.7|23090.7|1
1612550400000|2021-02-05 18:40:00|23110.7|23090.7|23115.7|23090.7|23115.7|23090.7|23110.7|23090.7|2
1612550700000|2021-02-05 18:45:00|23110.7|23095.7|23120.7|23095.7|23125.7|23105.7|23110.7|23095.7|1
1612551000000|2021-02-05 18:50:00|23115.7|23090.7|23110.7|23085.7|23120.7|23090.7|23105.7|23085.7|2
1612551300000|2021-02-05 18:55:00|23105.7|23090.7|23105.7|23080.7|23110.7|23090.7|23105.7|23080.7|5
1612551600000|2021-02-05 19:00:00|23100.7|23075.7|23110.7|23090.7|23115.7|23090.7|23095.7|23075.7|30
1612551900000|2021-02-05 19:05:00|23115.7|23085.7|23105.7|23085.7|23115.7|23085.7|23105.7|23080.7|5
1612552200000|2021-02-05 19:10:00|23110.7|23090.7|23105.7|23085.7|23110.7|23090.7|23105.7|23080.7|3
1612552500000|2021-02-05 19:15:00|23110.7|23090.7|23105.7|23085.7|23110.7|23090.7|23105.7|23080.7|2
1612552800000|2021-02-05 19:20:00|23110.7|23090.7|23120.7|23095.7|23120.7|23100.7|23105.7|23085.7|26
1612553100000|2021-02-05 19:25:00|23125.7|23100.7|23130.7|23115.7|23135.7|23115.7|23125.7|23100.7|34
1612553400000|2021-02-05 19:30:00|23135.7|23120.7|23135.7|23120.7|23135.7|23120.7|23135.7|23120.7|1
1612553700000|2021-02-05 19:35:00|23125.7|23110.7|23130.7|23115.7|23130.7|23115.7|23125.7|23110.7|2
1612554300000|2021-02-05 19:45:00|23125.7|23110.7|23135.7|23120.7|23135.7|23120.7|23125.7|23110.7|8
1612554600000|2021-02-05 19:50:00|23120.7|23105.7|23125.7|23110.7|23125.7|23110.7|23120.7|23105.7|4
1612554900000|2021-02-05 19:55:00|||||||||2
1612555200000|2021-02-05 20:00:00|23120.7|23105.7|23120.7|23105.7|23120.7|23105.7|23120.7|23105.7|2
1612555500000|2021-02-05 20:05:00|23125.7|23110.7|23115.7|23100.7|23125.7|23110.7|23115.7|23100.7|4
1612555800000|2021-02-05 20:10:00|23120.7|23105.7|23125.7|23110.7|23125.7|23110.7|23120.7|23105.7|3
1612556100000|2021-02-05 20:15:00|23120.7|23105.7|23130.7|23115.7|23130.7|23115.7|23120.7|23105.7|7
1612556400000|2021-02-05 20:20:00|||||||||1
1612556700000|2021-02-05 20:25:00|23120.7|23105.7|23100.7|23085.7|23120.7|23105.7|23100.7|23085.7|10
1612557000000|2021-02-05 20:30:00|23105.7|23090.7|23115.7|23100.7|23120.7|23105.7|23105.7|23090.7|22
1612557300000|2021-02-05 20:35:00|23125.7|23110.7|23140.7|23125.7|23140.7|23125.7|23125.7|23110.7|45
1612557600000|2021-02-05 20:40:00|23145.7|23130.7|23150.7|23135.7|23155.7|23140.7|23140.7|23125.7|43
1612557900000|2021-02-05 20:45:00|23145.7|23130.7|23140.7|23125.7|23155.7|23140.7|23140.7|23125.7|26
1612558200000|2021-02-05 20:50:00|23145.7|23130.7|23150.7|23135.7|23160.7|23145.7|23145.7|23130.7|32
1612558500000|2021-02-05 20:55:00|23155.7|23140.7|23175.7|23160.7|23180.7|23165.7|23150.7|23135.7|41
1612558800000|2021-02-05 21:00:00|23161.4|23121.4|23166.6|23126.6|23171.7|23131.7|23153.1|23113.1|0
1612559100000|2021-02-05 21:05:00|23166.4|23126.4|23173.5|23133.5|23173.5|23133.5|23164|23124|0
1612559400000|2021-02-05 21:10:00|23173.7|23133.7|23179|23139|23181.2|23141.2|23171.7|23131.7|0
1612559700000|2021-02-05 21:15:00|23178.5|23138.5|23178.2|23138.2|23179.8|23139.8|23178.2|23138.2|0
1612560000000|2021-02-05 21:20:00|23178.7|23138.7|23179.3|23139.3|23179.8|23139.8|23178.2|23138.2|0
1612560300000|2021-02-05 21:25:00|23178.7|23138.7|23178.2|23138.2|23179.8|23139.8|23178.2|23138.2|0
1612560600000|2021-02-05 21:30:00|23177.8|23137.8|23178|23138|23178|23138|23172.3|23132.3|0
1612560900000|2021-02-05 21:35:00|23177.8|23137.8|23178|23138|23179.3|23139.3|23175.4|23135.4|0
1612561200000|2021-02-05 21:40:00|23178.2|23138.2|23179.5|23139.5|23180.5|23140.5|23178|23138|0
1612561500000|2021-02-05 21:45:00|23180.5|23140.5|23184.4|23144.4|23186.2|23146.2|23178|23138|0
1612561800000|2021-02-05 21:50:00|23184.6|23144.6|23183.1|23143.1|23186.2|23146.2|23183.1|23143.1|0
1612562100000|2021-02-05 21:55:00|23183.3|23143.3|23180.4|23140.4|23184.4|23144.4|23180.2|23140.2|0
1612562400000|2021-02-05 22:00:00|23176|23136|23176|23136|23176|23136|23176|23136|0
1612738800000|2021-02-07 23:00:00|23224.6|23184.6|23228.3|23188.3|23243.7|23203.7|23224|23184|0
1612739100000|2021-02-07 23:05:00|23228.2|23188.2|23219.5|23179.5|23228.3|23188.3|23211.8|23171.8|0
1612739400000|2021-02-07 23:10:00|23218.9|23178.9|23225.2|23185.2|23229.1|23189.1|23217|23177|0
1612739700000|2021-02-07 23:15:00|23225.3|23185.3|23220.9|23180.9|23230.3|23190.3|23215.7|23175.7|0
1612740000000|2021-02-07 23:20:00|23221|23181|23224.4|23184.4|23229.1|23189.1|23218.3|23178.3|0
1612740300000|2021-02-07 23:25:00|23224.6|23184.6|23220.7|23180.7|23225.7|23185.7|23218.8|23178.8|0
1612740600000|2021-02-07 23:30:00|23220.8|23180.8|23207.8|23167.8|23221.3|23181.3|23202.7|23162.7|0
1612740900000|2021-02-07 23:35:00|23208.1|23168.1|23213.5|23173.5|23213.5|23173.5|23204|23164|0
1612741200000|2021-02-07 23:40:00|23213.4|23173.4|23226.1|23186.1|23226.1|23186.1|23209.7|23169.7|0
1612741500000|2021-02-07 23:45:00|23226.2|23186.2|23224.7|23184.7|23228.8|23188.8|23220.4|23180.4|0
1612741800000|2021-02-07 23:50:00|23224.6|23184.6|23226|23186|23226|23186|23220.4|23180.4|0
1612742100000|2021-02-07 23:55:00|23226.2|23186.2|23214|23174|23228.6|23188.6|23209.6|23169.6|0
1612742400000|2021-02-08 00:00:00|23213.8|23173.8|23202|23162|23213.8|23173.8|23192.5|23152.5|0
1612742700000|2021-02-08 00:05:00|23201.8|23161.8|23205.4|23165.4|23216.8|23176.8|23197.6|23157.6|0
1612743000000|2021-02-08 00:10:00|23205.2|23165.2|23214.9|23174.9|23216.1|23176.1|23195.9|23155.9|0
1612743300000|2021-02-08 00:15:00|23215.1|23175.1|23276.8|23236.8|23283.6|23243.6|23209.6|23169.6|0
1612743600000|2021-02-08 00:20:00|23276.9|23236.9|23295.1|23255.1|23306.9|23266.9|23276.5|23236.5|0
1612743900000|2021-02-08 00:25:00|23296.9|23256.9|23288.7|23248.7|23300.3|23260.3|23282.4|23242.4|0
1612744200000|2021-02-08 00:30:00|23288.8|23248.8|23294.6|23254.6|23308.5|23268.5|23282.6|23242.6|0
1612744500000|2021-02-08 00:35:00|23297.4|23257.4|23296.9|23256.9|23306.2|23266.2|23283.2|23243.2|0
1612744800000|2021-02-08 00:40:00|23297|23257|23302.2|23262.2|23311.4|23271.4|23296.7|23256.7|0
1612745100000|2021-02-08 00:45:00|23302.3|23262.3|23302|23262|23307.9|23267.9|23296.3|23256.3|0
1612745400000|2021-02-08 00:50:00|23302.1|23262.1|23298.7|23258.7|23308.1|23268.1|23295.7|23255.7|0
1612745700000|2021-02-08 00:55:00|23298.8|23258.8|23284.9|23244.9|23301.5|23261.5|23281.4|23241.4|0
1612746000000|2021-02-08 01:00:00|23283.9|23243.9|23279.2|23239.2|23285|23245|23273.1|23233.1|0
1612746300000|2021-02-08 01:05:00|23280.3|23240.3|23291.1|23251.1|23291.4|23251.4|23279.2|23239.2|0
1612746600000|2021-02-08 01:10:00|23291.3|23251.3|23291.6|23251.6|23297.2|23257.2|23285.2|23245.2|0
1612746900000|2021-02-08 01:15:00|23291.5|23251.5|23312.7|23272.7|23315.9|23275.9|23291.4|23251.4|0
1612747200000|2021-02-08 01:20:00|23311.7|23271.7|23316.2|23276.2|23319|23279|23304|23264|0
1612747500000|2021-02-08 01:25:00|23316|23276|23333.1|23293.1|23333.1|23293.1|23316|23276|0
1612747800000|2021-02-08 01:30:00|23334.1|23294.1|23330.4|23290.4|23338.8|23298.8|23324.2|23284.2|0
1612748100000|2021-02-08 01:35:00|23330.3|23290.3|23318.7|23278.7|23336.1|23296.1|23318.7|23278.7|0
1612748400000|2021-02-08 01:40:00|23318.8|23278.8|23318.7|23278.7|23327.7|23287.7|23318.5|23278.5|0
1612748700000|2021-02-08 01:45:00|23318.6|23278.6|23319.1|23279.1|23324.4|23284.4|23312.6|23272.6|0
1612749000000|2021-02-08 01:50:00|23319|23279|23319.1|23279.1|23325.3|23285.3|23313.1|23273.1|0
1612749300000|2021-02-08 01:55:00|23319|23279|23325.2|23285.2|23325.3|23285.3|23319|23279|0
1612749600000|2021-02-08 02:00:00|23325.1|23285.1|23327.1|23287.1|23332.9|23292.9|23320.9|23280.9|0
1612749900000|2021-02-08 02:05:00|23329.9|23289.9|23332.6|23292.6|23338.6|23298.6|23326.8|23286.8|0
1612750200000|2021-02-08 02:10:00|23330.5|23290.5|23321.2|23281.2|23332.7|23292.7|23320.9|23280.9|0
1612750500000|2021-02-08 02:15:00|23321|23281|23318|23278|23321|23281|23310.5|23270.5|0
1612750800000|2021-02-08 02:20:00|23317.9|23277.9|23323.3|23283.3|23324|23284|23317.7|23277.7|0
1612751100000|2021-02-08 02:25:00|23323.4|23283.4|23317.2|23277.2|23323.4|23283.4|23317.1|23277.1|0
1612751400000|2021-02-08 02:30:00|23317.4|23277.4|23328.8|23288.8|23335.1|23295.1|23317.4|23277.4|0
1612751700000|2021-02-08 02:35:00|23328.9|23288.9|23323|23283|23335|23295|23323|23283|0
1612752000000|2021-02-08 02:40:00|23323.1|23283.1|23323.4|23283.4|23329.1|23289.1|23323|23283|0
1612752300000|2021-02-08 02:45:00|23325.6|23285.6|23333|23293|23336|23296|23325.6|23285.6|0
1612752600000|2021-02-08 02:50:00|23333.2|23293.2|23338.1|23298.1|23341.6|23301.6|23332.9|23292.9|0
1612752900000|2021-02-08 02:55:00|23338.3|23298.3|23343.9|23303.9|23343.9|23303.9|23338|23298|0
1612753200000|2021-02-08 03:00:00|23342.8|23302.8|23338.1|23298.1|23342.8|23302.8|23332|23292|0
1612753500000|2021-02-08 03:05:00|23340.2|23300.2|23338|23298|23343.9|23303.9|23332.2|23292.2|0
1612753800000|2021-02-08 03:10:00|23338.1|23298.1|23341.1|23301.1|23343.9|23303.9|23338|23298|0
1612754100000|2021-02-08 03:15:00|23342.1|23302.1|23340.9|23300.9|23344|23304|23338.1|23298.1|0
1612754400000|2021-02-08 03:20:00|23342|23302|23331.9|23291.9|23343.7|23303.7|23331.8|23291.8|0
1612754700000|2021-02-08 03:25:00|23332|23292|23325.8|23285.8|23334.9|23294.9|23323|23283|0
1612755000000|2021-02-08 03:30:00|23325.7|23285.7|23329.1|23289.1|23331.8|23291.8|23319.7|23279.7|0
1612755300000|2021-02-08 03:35:00|23328|23288|23326.4|23286.4|23332.2|23292.2|23326.1|23286.1|0
1612755600000|2021-02-08 03:40:00|23327.5|23287.5|23326.1|23286.1|23332.2|23292.2|23326.1|23286.1|0
1612755900000|2021-02-08 03:45:00|23326|23286|23314.3|23274.3|23326.1|23286.1|23314|23274|0
1612756200000|2021-02-08 03:50:00|23314.2|23274.2|23319.9|23279.9|23325.7|23285.7|23314.2|23274.2|0
1612756500000|2021-02-08 03:55:00|23321|23281|23314.1|23274.1|23322.7|23282.7|23313.8|23273.8|0
1612756800000|2021-02-08 04:00:00|23313.9|23273.9|23308.3|23268.3|23314.1|23274.1|23308.2|23268.2|0
1612757100000|2021-02-08 04:05:00|23308.2|23268.2|23306.5|23266.5|23311.1|23271.1|23300.6|23260.6|0
1612757400000|2021-02-08 04:10:00|23306.7|23266.7|23300.9|23260.9|23306.7|23266.7|23300.9|23260.9|0
1612757700000|2021-02-08 04:15:00|23301|23261|23295.1|23255.1|23306.8|23266.8|23292|23252|0
1612758000000|2021-02-08 04:20:00|23295|23255|23289|23249|23300.8|23260.8|23289|23249|0
1612758300000|2021-02-08 04:25:00|23289.1|23249.1|23289|23249|23289.2|23249.2|23283.1|23243.1|0
1612758600000|2021-02-08 04:30:00|23289.2|23249.2|23289|23249|23289.2|23249.2|23283.1|23243.1|0
1612758900000|2021-02-08 04:35:00|23288.9|23248.9|23283.1|23243.1|23289|23249|23282.8|23242.8|0
1612759200000|2021-02-08 04:40:00|23283.2|23243.2|23290.9|23250.9|23290.9|23250.9|23283.1|23243.1|0
1612759500000|2021-02-08 04:45:00|23290.8|23250.8|23290.8|23250.8|23290.8|23250.8|23284.9|23244.9|0
1612759800000|2021-02-08 04:50:00|23290.6|23250.6|23285.9|23245.9|23290.6|23250.6|23283.1|23243.1|0
1612760100000|2021-02-08 04:55:00|23286|23246|23286.4|23246.4|23286.4|23246.4|23280.3|23240.3|0
1612760400000|2021-02-08 05:00:00|23286.2|23246.2|23297.9|23257.9|23297.9|23257.9|23286.2|23246.2|0
1612760700000|2021-02-08 05:05:00|23297.7|23257.7|23291.8|23251.8|23297.9|23257.9|23291.7|23251.7|0
1612761000000|2021-02-08 05:10:00|23292|23252|23285.9|23245.9|23292|23252|23279.8|23239.8|0
1612761300000|2021-02-08 05:15:00|23285.8|23245.8|23292.1|23252.1|23292.1|23252.1|23280.1|23240.1|0
1612761600000|2021-02-08 05:20:00|23292|23252|23286.5|23246.5|23292|23252|23274.5|23234.5|0
1612761900000|2021-02-08 05:25:00|23286.6|23246.6|23286.4|23246.4|23286.6|23246.6|23283.4|23243.4|0
1612762200000|2021-02-08 05:30:00|23287.5|23247.5|23285.9|23245.9|23292|23252|23280.1|23240.1|0
1612762500000|2021-02-08 05:35:00|23286|23246|23280|23240|23286.1|23246.1|23279.8|23239.8|0
1612762800000|2021-02-08 05:40:00|23279.9|23239.9|23280|23240|23282.8|23242.8|23273.9|23233.9|0
1612763100000|2021-02-08 05:45:00|23279.9|23239.9|23279.8|23239.8|23285.8|23245.8|23273.9|23233.9|0
1612763400000|2021-02-08 05:50:00|23279.7|23239.7|23274.2|23234.2|23279.8|23239.8|23268.3|23228.3|0
1612763700000|2021-02-08 05:55:00|23276.3|23236.3|23293.3|23253.3|23293.4|23253.4|23276.3|23236.3|0
1612764000000|2021-02-08 06:00:00|23293.4|23253.4|23299.2|23259.2|23305.1|23265.1|23287.5|23247.5|0
1612764300000|2021-02-08 06:05:00|23299.1|23259.1|23302.6|23262.6|23305.4|23265.4|23299.1|23259.1|0
1612764600000|2021-02-08 06:10:00|23303.7|23263.7|23299.8|23259.8|23305.4|23265.4|23293.7|23253.7|0
1612764900000|2021-02-08 06:15:00|23299.7|23259.7|23305.3|23265.3|23305.6|23265.6|23299.7|23259.7|0
1612765200000|2021-02-08 06:20:00|23305.4|23265.4|23314.6|23274.6|23314.7|23274.7|23305.4|23265.4|0
1612765500000|2021-02-08 06:25:00|23313.5|23273.5|23314.7|23274.7|23315|23275|23308.9|23268.9|0
1612765800000|2021-02-08 06:30:00|23314.6|23274.6|23314.3|23274.3|23314.6|23274.6|23308.8|23268.8|0
1612766100000|2021-02-08 06:35:00|23312.2|23272.2|23314|23274|23319.8|23279.8|23308.6|23268.6|0
1612766400000|2021-02-08 06:40:00|23314.1|23274.1|23313.8|23273.8|23319.7|23279.7|23313.7|23273.7|0
1612766700000|2021-02-08 06:45:00|23313.9|23273.9|23308.3|23268.3|23314.1|23274.1|23308.2|23268.2|0
1612767000000|2021-02-08 06:50:00|23310.4|23270.4|23308.2|23268.2|23314.1|23274.1|23308.2|23268.2|0
1612767300000|2021-02-08 06:55:00|23308.3|23268.3|23302.3|23262.3|23311.1|23271.1|23302.3|23262.3|0
1612767600000|2021-02-08 07:00:00|23300.2|23260.2|23320.7|23305.7|23341|23315.7|23296.5|23256.5|73
1612767900000|2021-02-08 07:05:00|23315.7|23300.7|23310.7|23295.7|23320.7|23305.7|23305.7|23290.7|57
1612768200000|2021-02-08 07:10:00|23320.7|23305.7|23305.7|23290.7|23320.7|23305.7|23305.7|23290.7|61
1612768500000|2021-02-08 07:15:00|23310.7|23295.7|23305.7|23290.7|23310.7|23295.7|23305.7|23290.7|33
1612768800000|2021-02-08 07:20:00|23300.7|23285.7|23300.7|23285.7|23305.7|23290.7|23295.7|23280.7|20
1612769100000|2021-02-08 07:25:00|23305.7|23290.7|23295.7|23280.7|23305.7|23290.7|23295.7|23280.7|23
1612769400000|2021-02-08 07:30:00|23300.7|23285.7|23305.7|23290.7|23310.7|23295.7|23290.7|23275.7|23
1612769700000|2021-02-08 07:35:00|23310.7|23295.7|23310.7|23295.7|23315.7|23300.7|23310.7|23295.7|13
1612770000000|2021-02-08 07:40:00|23315.7|23300.7|23330.7|23315.7|23330.7|23315.7|23315.7|23300.7|45
1612770300000|2021-02-08 07:45:00|23335.7|23320.7|23320.7|23305.7|23335.7|23320.7|23320.7|23305.7|10
1612770600000|2021-02-08 07:50:00|23330.7|23315.7|23335.7|23320.7|23335.7|23320.7|23330.7|23315.7|27
1612770900000|2021-02-08 07:55:00|23325.7|23310.7|23310.7|23295.7|23325.7|23310.7|23300.7|23285.7|74
1612771200000|2021-02-08 08:00:00|23305.7|23290.7|23305.7|23290.7|23320.7|23305.7|23265.7|23250.7|496
1612771500000|2021-02-08 08:05:00|23310.7|23295.7|23335.7|23320.7|23335.7|23320.7|23280.7|23265.7|458
1612771800000|2021-02-08 08:10:00|23330.7|23315.7|23305.7|23290.7|23340.7|23325.7|23290.7|23275.7|373
1612772100000|2021-02-08 08:15:00|23310.7|23295.7|23295.7|23280.7|23315.7|23300.7|23275.7|23260.7|321
1612772400000|2021-02-08 08:20:00|23290.7|23275.7|23310.7|23295.7|23320.7|23305.7|23290.7|23275.7|152
1612772700000|2021-02-08 08:25:00|23315.7|23300.7|23355.7|23340.7|23365.7|23350.7|23315.7|23300.7|323
1612773000000|2021-02-08 08:30:00|23360.7|23345.7|23375.7|23360.7|23390.7|23375.7|23360.7|23345.7|213
1612773300000|2021-02-08 08:35:00|23370.7|23355.7|23335.7|23320.7|23370.7|23355.7|23335.7|23320.7|451
1612773600000|2021-02-08 08:40:00|23339.6|23324.6|23319.6|23304.6|23344.6|23329.6|23309.6|23294.6|194
1612773900000|2021-02-08 08:45:00|23314.6|23299.6|23289.6|23274.6|23319.6|23304.6|23289.6|23274.6|234
1612774200000|2021-02-08 08:50:00|23284.6|23269.6|23264.6|23249.6|23289.6|23274.6|23254.6|23239.6|335
1612774500000|2021-02-08 08:55:00|23259.6|23244.6|23274.6|23259.6|23284.6|23269.6|23239.6|23224.6|464
1612774800000|2021-02-08 09:00:00|23279.6|23264.6|23324.6|23309.6|23329.6|23314.6|23279.6|23264.6|306
1612775100000|2021-02-08 09:05:00|23329.6|23314.6|23339.6|23324.6|23354.6|23339.6|23319.6|23304.6|288
1612775400000|2021-02-08 09:10:00|23344.6|23329.6|23339.6|23324.6|23349.6|23334.6|23324.6|23309.6|157
1612775700000|2021-02-08 09:15:00|23344.6|23329.6|23324.6|23309.6|23364.6|23349.6|23319.6|23304.6|238
1612776000000|2021-02-08 09:20:00|23319.6|23304.6|23329.6|23314.6|23334.6|23319.6|23304.6|23289.6|157
1612776300000|2021-02-08 09:25:00|23324.6|23309.6|23289.6|23274.6|23324.6|23309.6|23289.6|23274.6|70
1612776600000|2021-02-08 09:30:00|23294.6|23279.6|23299.6|23284.6|23314.6|23299.6|23264.6|23249.6|177
1612776900000|2021-02-08 09:35:00|23304.6|23289.6|23319.6|23304.6|23324.6|23309.6|23304.6|23289.6|81
1612777200000|2021-02-08 09:40:00|23324.6|23309.6|23329.6|23314.6|23344.6|23329.6|23324.6|23309.6|117
1612777500000|2021-02-08 09:45:00|23334.6|23319.6|23359.6|23344.6|23364.6|23349.6|23324.6|23309.6|157
1612777800000|2021-02-08 09:50:00|23364.6|23349.6|23369.6|23354.6|23374.6|23359.6|23354.6|23339.6|125
1612778100000|2021-02-08 09:55:00|23364.6|23349.6|23379.6|23364.6|23389.6|23374.6|23354.6|23339.6|220
1612778400000|2021-02-08 10:00:00|23369.6|23354.6|23339.6|23324.6|23379.6|23364.6|23334.6|23319.6|196
1612778700000|2021-02-08 10:05:00|23344.6|23329.6|23369.6|23354.6|23374.6|23359.6|23344.6|23329.6|137
1612779000000|2021-02-08 10:10:00|23364.6|23349.6|23369.6|23354.6|23369.6|23354.6|23359.6|23344.6|68
1612779300000|2021-02-08 10:15:00|23374.6|23359.6|23384.6|23369.6|23389.6|23374.6|23369.6|23354.6|183
1612779600000|2021-02-08 10:20:00|23379.6|23364.6|23369.6|23354.6|23379.6|23364.6|23369.6|23354.6|56
1612779900000|2021-02-08 10:25:00|23364.6|23349.6|23354.6|23339.6|23364.6|23349.6|23339.6|23324.6|152
1612780200000|2021-02-08 10:30:00|23349.6|23334.6|23359.6|23344.6|23359.6|23344.6|23349.6|23334.6|66
1612780500000|2021-02-08 10:35:00|23354.6|23339.6|23349.6|23334.6|23354.6|23339.6|23344.6|23329.6|108
1612780800000|2021-02-08 10:40:00|23354.6|23339.6|23379.6|23364.6|23379.6|23364.6|23354.6|23339.6|132
1612781100000|2021-02-08 10:45:00|23374.6|23359.6|23379.6|23364.6|23379.6|23364.6|23364.6|23349.6|105
1612781400000|2021-02-08 10:50:00|23374.6|23359.6|23389.6|23374.6|23404.6|23389.6|23374.6|23359.6|322
1612781700000|2021-02-08 10:55:00|23394.6|23379.6|23394.6|23379.6|23394.6|23379.6|23389.6|23374.6|39
1612782000000|2021-02-08 11:00:00|23399.6|23384.6|23414.6|23399.6|23414.6|23399.6|23394.6|23379.6|315
1612782300000|2021-02-08 11:05:00|23409.6|23394.6|23414.6|23399.6|23414.6|23399.6|23409.6|23394.6|119
1612782600000|2021-02-08 11:10:00|23419.6|23404.6|23429.6|23414.6|23434.6|23419.6|23414.6|23399.6|209
1612782900000|2021-02-08 11:15:00|23424.6|23409.6|23449.6|23434.6|23449.6|23434.6|23414.6|23399.6|168
1612783200000|2021-02-08 11:20:00|23444.6|23429.6|23444.6|23429.6|23449.6|23434.6|23439.6|23424.6|124
1612783500000|2021-02-08 11:25:00|23449.6|23434.6|23449.6|23434.6|23454.6|23439.6|23444.6|23429.6|109
1612783800000|2021-02-08 11:30:00|23444.6|23429.6|23439.6|23424.6|23449.6|23434.6|23439.6|23424.6|168
1612784100000|2021-02-08 11:35:00|23434.6|23419.6|23439.6|23424.6|23439.6|23424.6|23434.6|23419.6|68
1612784400000|2021-02-08 11:40:00|23434.6|23419.6|23449.6|23434.6|23449.6|23434.6|23434.6|23419.6|155
1612784700000|2021-02-08 11:45:00|23444.6|23429.6|23444.6|23429.6|23449.6|23434.6|23439.6|23424.6|90
1612785000000|2021-02-08 11:50:00|23439.6|23424.6|23434.6|23419.6|23449.6|23434.6|23429.6|23414.6|123
1612785300000|2021-02-08 11:55:00|23439.6|23424.6|23444.6|23429.6|23444.6|23429.6|23439.6|23424.6|36
1612785600000|2021-02-08 12:00:00|23449.6|23434.6|23439.6|23424.6|23454.6|23439.6|23439.6|23424.6|161
1612785900000|2021-02-08 12:05:00|23444.6|23429.6|23454.6|23439.6|23454.6|23439.6|23444.6|23429.6|152
1612786200000|2021-02-08 12:10:00|23459.6|23444.6|23459.6|23444.6|23459.6|23444.6|23454.6|23439.6|57
1612786500000|2021-02-08 12:15:00|23454.6|23439.6|23434.6|23419.6|23454.6|23439.6|23429.6|23414.6|125
1612786800000|2021-02-08 12:20:00|23429.6|23414.6|23424.6|23409.6|23429.6|23414.6|23404.6|23389.6|154
1612787100000|2021-02-08 12:25:00|23429.6|23414.6|23444.6|23429.6|23449.6|23434.6|23429.6|23414.6|435
1612787400000|2021-02-08 12:30:00|23439.6|23424.6|23444.6|23429.6|23449.6|23434.6|23434.6|23419.6|544
1612787700000|2021-02-08 12:35:00|23439.6|23424.6|23444.6|23429.6|23444.6|23429.6|23429.6|23414.6|100
1612788000000|2021-02-08 12:40:00|23439.8|23424.8|23429.8|23414.8|23439.8|23424.8|23429.8|23414.8|137
1612788300000|2021-02-08 12:45:00|23434.8|23419.8|23449.8|23434.8|23454.8|23439.8|23434.8|23419.8|90
1612788600000|2021-02-08 12:50:00|23454.8|23439.8|23439.8|23424.8|23454.8|23439.8|23439.8|23424.8|114
1612788900000|2021-02-08 12:55:00|23444.8|23429.8|23469.8|23454.8|23479.8|23464.8|23444.8|23429.8|487
1612789200000|2021-02-08 13:00:00|23464.8|23449.8|23464.8|23449.8|23464.8|23449.8|23459.8|23444.8|134
1612789500000|2021-02-08 13:05:00|23459.8|23444.8|23474.8|23459.8|23474.8|23459.8|23459.8|23444.8|124
1612789800000|2021-02-08 13:10:00|23469.8|23454.8|23489.8|23474.8|23489.8|23474.8|23469.8|23454.8|240
1612790100000|2021-02-08 13:15:00|23484.8|23469.8|23489.8|23474.8|23494.8|23479.8|23484.8|23469.8|151
1612790400000|2021-02-08 13:20:00|23494.8|23479.8|23504.8|23489.8|23504.8|23489.8|23489.8|23474.8|225
1612790700000|2021-02-08 13:25:00|23499.8|23484.8|23504.8|23489.8|23504.8|23489.8|23494.8|23479.8|143
1612791000000|2021-02-08 13:30:00|23499.8|23484.8|23489.8|23474.8|23499.8|23484.8|23489.8|23474.8|169
1612791300000|2021-02-08 13:35:00|23494.8|23479.8|23469.8|23454.8|23494.8|23479.8|23469.8|23454.8|140
1612791600000|2021-02-08 13:40:00|23464.8|23449.8|23479.8|23464.8|23484.8|23469.8|23459.8|23444.8|240
1612791900000|2021-02-08 13:45:00|23484.8|23469.8|23444.8|23429.8|23484.8|23469.8|23439.8|23424.8|175
1612792200000|2021-02-08 13:50:00|23439.8|23424.8|23479.8|23464.8|23479.8|23464.8|23429.8|23414.8|372
1612792500000|2021-02-08 13:55:00|23484.8|23469.8|23464.8|23449.8|23489.8|23474.8|23464.8|23449.8|241
1612792800000|2021-02-08 14:00:00|23474.8|23459.8|23469.8|23454.8|23479.8|23464.8|23469.8|23454.8|80
1612793100000|2021-02-08 14:05:00|23464.8|23449.8|23469.8|23454.8|23479.8|23464.8|23449.8|23434.8|271
1612793400000|2021-02-08 14:10:00|23474.8|23459.8|23484.8|23469.8|23484.8|23469.8|23474.8|23459.8|122
1612793700000|2021-02-08 14:15:00|23489.8|23474.8|23484.8|23469.8|23494.8|23479.8|23484.8|23469.8|99
1612794000000|2021-02-08 14:20:00|23489.8|23474.8|23489.8|23474.8|23499.8|23484.8|23484.8|23469.8|153
1612794300000|2021-02-08 14:25:00|23494.8|23479.8|23494.8|23479.8|23504.8|23489.8|23489.8|23474.8|125
1612794600000|2021-02-08 14:30:00|23499.8|23484.8|23499.8|23484.8|23504.8|23489.8|23489.8|23474.8|201
1612794900000|2021-02-08 14:35:00|23504.8|23489.8|23504.8|23489.8|23509.8|23494.8|23504.8|23489.8|199
1612795200000|2021-02-08 14:40:00|23509.8|23494.8|23489.8|23474.8|23509.8|23494.8|23484.8|23469.8|217
1612795500000|2021-02-08 14:45:00|23494.8|23479.8|23494.8|23479.8|23499.8|23484.8|23484.8|23469.8|181
1612795800000|2021-02-08 14:50:00|23499.8|23484.8|23489.8|23474.8|23499.8|23484.8|23479.8|23464.8|165
1612796100000|2021-02-08 14:55:00|23494.8|23479.8|23484.8|23469.8|23499.8|23484.8|23479.8|23464.8|442
1612796400000|2021-02-08 15:00:00|23489.8|23474.8|23494.8|23479.8|23494.8|23479.8|23479.8|23464.8|159
1612796700000|2021-02-08 15:05:00|23499.8|23484.8|23494.8|23479.8|23504.8|23489.8|23489.8|23474.8|159
1612797000000|2021-02-08 15:10:00|23496.5|23481.5|23486.5|23471.5|23501.5|23486.5|23466.5|23451.5|158
1612797300000|2021-02-08 15:15:00|23491.5|23476.5|23496.5|23481.5|23496.5|23481.5|23481.5|23466.5|124
1612797600000|2021-02-08 15:20:00|23491.5|23476.5|23481.5|23466.5|23501.5|23486.5|23481.5|23466.5|203
1612797900000|2021-02-08 15:25:00|23476.5|23461.5|23481.5|23466.5|23486.5|23471.5|23471.5|23456.5|179
1612798200000|2021-02-08 15:30:00|23476.5|23461.5|23491.5|23476.5|23496.5|23481.5|23476.5|23461.5|96
1612798500000|2021-02-08 15:35:00|23496.5|23481.5|23496.5|23481.5|23496.5|23481.5|23481.5|23466.5|110
1612798800000|2021-02-08 15:40:00|23491.5|23476.5|23486.5|23471.5|23496.5|23481.5|23481.5|23466.5|83
1612799100000|2021-02-08 15:45:00|23491.5|23476.5|23491.5|23476.5|23491.5|23476.5|23481.5|23466.5|126
1612799400000|2021-02-08 15:50:00|23496.5|23481.5|23496.5|23481.5|23501.5|23486.5|23491.5|23476.5|204
1612799700000|2021-02-08 15:55:00|23491.5|23476.5|23511.5|23496.5|23511.5|23496.5|23491.5|23476.5|177
1612800000000|2021-02-08 16:00:00|23506.5|23491.5|23511.5|23496.5|23521.5|23506.5|23501.5|23486.5|348
1612800300000|2021-02-08 16:05:00|23501.5|23486.5|23496.5|23481.5|23501.5|23486.5|23491.5|23476.5|197
1612800600000|2021-02-08 16:10:00|23491.5|23476.5|23486.5|23471.5|23496.5|23481.5|23481.5|23466.5|154
1612800900000|2021-02-08 16:15:00|23481.5|23466.5|23481.5|23466.5|23486.5|23471.5|23466.5|23451.5|424
1612801200000|2021-02-08 16:20:00|23476.5|23461.5|23471.5|23456.5|23481.5|23466.5|23466.5|23451.5|1023
1612801500000|2021-02-08 16:25:00|23476.5|23461.5|23476.5|23461.5|23486.5|23471.5|23461.5|23446.5|733
1612801800000|2021-02-08 16:30:00|23471.5|23456.5|23441.5|23426.5|23496.5|23481.5|23441.5|23426.5|807
1612802100000|2021-02-08 16:35:00|23446.5|23431.5|23441.5|23426.5|23446.5|23431.5|23416.5|23401.5|419
1612802400000|2021-02-08 16:40:00|23436.5|23421.5|23436.5|23421.5|23441.5|23426.5|23426.5|23411.5|174
1612802700000|2021-02-08 16:45:00|23426.5|23411.5|23426.5|23411.5|23431.5|23416.5|23421.5|23406.5|110
1612803000000|2021-02-08 16:50:00|23431.5|23406.5|23431.5|23411.5|23436.5|23416.5|23426.5|23406.5|691
1612803300000|2021-02-08 16:55:00|23426.5|23406.5|23426.5|23401.5|23436.5|23416.5|23421.5|23401.5|63
1612803600000|2021-02-08 17:00:00|23431.5|23406.5|23426.5|23406.5|23431.5|23406.5|23416.5|23396.5|64
1612803900000|2021-02-08 17:05:00|23431.5|23411.5|23431.5|23411.5|23441.5|23421.5|23431.5|23411.5|70
1612804200000|2021-02-08 17:10:00|23436.5|23416.5|23431.5|23411.5|23436.5|23416.5|23426.5|23406.5|31
1612804500000|2021-02-08 17:15:00|23426.5|23406.5|23436.5|23416.5|23441.5|23421.5|23426.5|23406.5|46
1612804800000|2021-02-08 17:20:00|23441.5|23421.5|23441.5|23416.5|23441.5|23421.5|23436.5|23416.5|14
1612805100000|2021-02-08 17:25:00|23436.5|23421.5|23446.5|23426.5|23446.5|23426.5|23436.5|23416.5|17
1612805400000|2021-02-08 17:30:00|23441.5|23421.5|23441.5|23421.5|23441.5|23421.5|23436.5|23416.5|4
1612805700000|2021-02-08 17:35:00|23446.5|23416.5|23446.5|23426.5|23446.5|23426.5|23441.5|23416.5|14
1612806000000|2021-02-08 17:40:00|23451.5|23431.5|23451.5|23426.5|23451.5|23431.5|23446.5|23426.5|9
1612806300000|2021-02-08 17:45:00|23456.5|23431.5|23471.5|23451.5|23471.5|23451.5|23456.5|23426.5|50
1612806600000|2021-02-08 17:50:00|23466.5|23446.5|23476.5|23451.5|23476.5|23456.5|23466.5|23446.5|25
1612806900000|2021-02-08 17:55:00|23471.5|23446.5|23461.5|23441.5|23476.5|23451.5|23461.5|23441.5|16
1612807200000|2021-02-08 18:00:00|23466.5|23436.5|23456.5|23436.5|23466.5|23446.5|23456.5|23436.5|24
1612807500000|2021-02-08 18:05:00|23451.5|23431.5|23461.5|23436.5|23461.5|23441.5|23451.5|23431.5|13
1612807800000|2021-02-08 18:10:00|23466.5|23441.5|23466.5|23446.5|23471.5|23446.5|23461.5|23441.5|0
1612808100000|2021-02-08 18:15:00|23471.5|23451.5|23471.5|23446.5|23476.5|23451.5|23471.5|23446.5|1
1612808400000|2021-02-08 18:20:00|23466.5|23441.5|23466.5|23441.5|23471.5|23446.5|23461.5|23441.5|2
1612808700000|2021-02-08 18:25:00|23461.5|23436.5|23456.5|23436.5|23466.5|23441.5|23456.5|23436.5|10
1612809000000|2021-02-08 18:30:00|23461.5|23431.5|23456.5|23436.5|23461.5|23441.5|23456.5|23431.5|12
1612809300000|2021-02-08 18:35:00|23461.5|23441.5|23466.5|23441.5|23466.5|23446.5|23461.5|23436.5|7
1612809600000|2021-02-08 18:40:00|23461.5|23446.5|23466.5|23441.5|23466.5|23446.5|23461.5|23441.5|2
1612809900000|2021-02-08 18:45:00|23461.5|23446.5|23461.5|23436.5|23461.5|23446.5|23456.5|23436.5|8
1612810200000|2021-02-08 18:50:00|23456.5|23441.5|23451.5|23426.5|23461.5|23441.5|23451.5|23426.5|13
1612810500000|2021-02-08 18:55:00|23456.5|23431.5|23456.5|23431.5|23456.5|23436.5|23451.5|23426.5|11
1612810800000|2021-02-08 19:00:00|23461.5|23436.5|23461.5|23436.5|23461.5|23441.5|23461.5|23436.5|1
1612811100000|2021-02-08 19:05:00||23441.5||23436.5||23441.5||23436.5|1
1612811400000|2021-02-08 19:10:00||23441.5||23436.5||23441.5||23436.5|0
1612811700000|2021-02-08 19:15:00|23466.5|23441.5|23461.5|23436.5|23466.5|23441.5|23461.5|23436.5|7
1612812000000|2021-02-08 19:20:00|23466.5|23441.5|23491.5|23471.5|23491.5|23471.5|23466.5|23441.5|60
1612812300000|2021-02-08 19:25:00|23486.5|23466.5|23486.5|23471.5|23491.5|23471.5|23481.5|23461.5|17
1612812600000|2021-02-08 19:30:00|23481.5|23466.5|23496.5|23481.5|23496.5|23481.5|23481.5|23466.5|11
1612812900000|2021-02-08 19:35:00|23491.5|23476.5|23496.5|23481.5|23496.5|23481.5|23491.5|23476.5|8
1612813200000|2021-02-08 19:40:00|23491.5|23476.5|23481.5|23466.5|23491.5|23476.5|23481.5|23466.5|21
1612813500000|2021-02-08 19:45:00|23476.5|23461.5|23466.5|23451.5|23476.5|23461.5|23466.5|23451.5|19
1612813800000|2021-02-08 19:50:00|23471.5|23456.5|23466.5|23451.5|23471.5|23456.5|23466.5|23451.5|8
1612814100000|2021-02-08 19:55:00|23471.5|23456.5|23466.5|23451.5|23481.5|23466.5|23466.5|23451.5|37
1612814400000|2021-02-08 20:00:00|23471.5|23456.5|23471.5|23456.5|23471.5|23456.5|23471.5|23456.5|2
1612814700000|2021-02-08 20:05:00|||||||||1
1612815000000|2021-02-08 20:10:00|23481.5|23466.5|23481.5|23466.5|23481.5|23466.5|23481.5|23466.5|2
1612815300000|2021-02-08 20:15:00|23486.5|23471.5|23481.5|23466.5|23486.5|23471.5|23481.5|23466.5|14
1612815600000|2021-02-08 20:20:00|23476.5|23461.5|23481.5|23466.5|23481.5|23466.5|23476.5|23461.5|5
1612815900000|2021-02-08 20:25:00|23486.5|23471.5|23486.5|23471.5|23486.5|23471.5|23486.5|23471.5|11
1612816200000|2021-02-08 20:30:00|23481.5|23466.5|23491.5|23476.5|23506.5|23491.5|23481.5|23466.5|38
1612816500000|2021-02-08 20:35:00|23496.5|23481.5|23516.5|23501.5|23521.5|23506.5|23496.5|23481.5|79
1612816800000|2021-02-08 20:40:00|23506.5|23491.5|23516.5|23501.5|23516.5|23501.5|23506.5|23491.5|36
1612817100000|2021-02-08 20:45:00|23521.5|23506.5|23526.5|23511.5|23531.5|23516.5|23521.5|23506.5|42
1612817400000|2021-02-08 20:50:00|23521.5|23506.5|23521.5|23506.5|23526.5|23511.5|23516.5|23501.5|24
1612817700000|2021-02-08 20:55:00|23516.5|23501.5|23531.5|23516.5|23531.5|23516.5|23506.5|23491.5|30
1612818000000|2021-02-08 21:00:00|23555.3|23515.3|23531.3|23491.3|23555.3|23515.3|23524.4|23484.4|0
1612818300000|2021-02-08 21:05:00|23531.5|23491.5|23533.2|23493.2|23534.5|23494.5|23531.3|23491.3|0
1612818600000|2021-02-08 21:10:00|23533.5|23493.5|23538.6|23498.6|23540.7|23500.7|23530.4|23490.4|0
1612818900000|2021-02-08 21:15:00|23536.4|23496.4|23531.4|23491.4|23538.6|23498.6|23529.8|23489.8|0
1612819200000|2021-02-08 21:20:00|23530.8|23490.8|23530.8|23490.8|23531.4|23491.4|23528.2|23488.2|0
1612819500000|2021-02-08 21:25:00|23529.8|23489.8|23531.9|23491.9|23531.9|23491.9|23528.2|23488.2|0
1612819800000|2021-02-08 21:30:00|23531.5|23491.5|23534.9|23494.9|23540.1|23500.1|23531.5|23491.5|0
1612820100000|2021-02-08 21:35:00|23534.7|23494.7|23515.3|23475.3|23537.5|23497.5|23514.1|23474.1|0
1612820400000|2021-02-08 21:40:00|23515.6|23475.6|23524.9|23484.9|23526.2|23486.2|23515.3|23475.3|0
1612820700000|2021-02-08 21:45:00|23524.7|23484.7|23526.2|23486.2|23528.8|23488.8|23523.6|23483.6|0
1612821000000|2021-02-08 21:50:00|23526|23486|23527.5|23487.5|23527.5|23487.5|23522.3|23482.3|0
1612821300000|2021-02-08 21:55:00|23527.3|23487.3|23525.7|23485.7|23527.5|23487.5|23523.6|23483.6|0
1612821600000|2021-02-08 22:00:00|23525.5|23485.5|23524.4|23484.4|23525.5|23485.5|23523.3|23483.3|0
1612821900000|2021-02-08 22:05:00|23523.3|23483.3|23523.3|23483.3|23523.3|23483.3|23522.8|23482.8|0
1612822200000|2021-02-08 22:10:00|23523.9|23483.9|23523.3|23483.3|23524.4|23484.4|23522.8|23482.8|0
1612822500000|2021-02-08 22:15:00|23522.3|23482.3|23496.5|23456.5|23526|23486|23496.1|23456.1|0
1612822800000|2021-02-08 22:20:00|23496|23456|23494.9|23454.9|23496.5|23456.5|23494.9|23454.9|0
1612823100000|2021-02-08 22:25:00|23494.4|23454.4|23494.4|23454.4|23496.5|23456.5|23493.9|23453.9|0
1612823400000|2021-02-08 22:30:00|23494.9|23454.9|23497.3|23457.3|23497.3|23457.3|23494.9|23454.9|0
1612823700000|2021-02-08 22:35:00|23496.8|23456.8|23494.7|23454.7|23496.8|23456.8|23492.5|23452.5|0
1612824000000|2021-02-08 22:40:00|23495.2|23455.2|23494.7|23454.7|23495.2|23455.2|23494.7|23454.7|0
1612824300000|2021-02-08 22:45:00|23493.6|23453.6|23494.7|23454.7|23494.7|23454.7|23493.1|23453.1|0
1612824600000|2021-02-08 22:50:00|23494.1|23454.1|23500.5|23460.5|23500.5|23460.5|23494.1|23454.1|0
1612824900000|2021-02-08 22:55:00|23501.1|23461.1|23509.6|23469.6|23509.6|23469.6|23500.5|23460.5|0
1612825200000|2021-02-08 23:00:00|23509.8|23469.8|23507.3|23467.3|23524.4|23484.4|23502|23462|0
1612825500000|2021-02-08 23:05:00|23507.1|23467.1|23509.9|23469.9|23514.3|23474.3|23504.7|23464.7|0
1612825800000|2021-02-08 23:10:00|23510.1|23470.1|23515.6|23475.6|23515.6|23475.6|23509.9|23469.9|0
1612826100000|2021-02-08 23:15:00|23515.4|23475.4|23505.4|23465.4|23515.6|23475.6|23504.1|23464.1|0
1612826400000|2021-02-08 23:20:00|23505.5|23465.5|23480|23440|23506|23466|23480|23440|0
1612826700000|2021-02-08 23:25:00|23480.2|23440.2|23474.8|23434.8|23481.3|23441.3|23473.5|23433.5|0
1612827000000|2021-02-08 23:30:00|23474.5|23434.5|23484.3|23444.3|23484.3|23444.3|23473.5|23433.5|0
1612827300000|2021-02-08 23:35:00|23484.1|23444.1|23480.5|23440.5|23484.1|23444.1|23479.2|23439.2|0
1612827600000|2021-02-08 23:40:00|23480.7|23440.7|23479.2|23439.2|23481.7|23441.7|23474.8|23434.8|0
1612827900000|2021-02-08 23:45:00|23479|23439|23480.3|23440.3|23483|23443|23476.4|23436.4|0
1612828200000|2021-02-08 23:50:00|23480.1|23440.1|23477.7|23437.7|23480.3|23440.3|23476.4|23436.4|0
1612828500000|2021-02-08 23:55:00|23477.5|23437.5|23491.3|23451.3|23491.3|23451.3|23476.4|23436.4|0
1612828800000|2021-02-09 00:00:00|23491.2|23451.2|23478.8|23438.8|23495.4|23455.4|23476.2|23436.2|0
1612829100000|2021-02-09 00:05:00|23478.6|23438.6|23482|23442|23485.1|23445.1|23477.5|23437.5|0
1612829400000|2021-02-09 00:10:00|23482.1|23442.1|23504.1|23464.1|23504.1|23464.1|23482|23442|0
1612829700000|2021-02-09 00:15:00|23503.9|23463.9|23478.5|23438.5|23505.4|23465.4|23466.7|23426.7|0
1612830000000|2021-02-09 00:20:00|23478.4|23438.4|23475.3|23435.3|23484.3|23444.3|23472.3|23432.3|0
1612830300000|2021-02-09 00:25:00|23476.4|23436.4|23449|23409|23478.5|23438.5|23448.5|23408.5|0
1612830600000|2021-02-09 00:30:00|23451.2|23411.2|23467|23427|23473.1|23433.1|23451.2|23411.2|0
1612830900000|2021-02-09 00:35:00|23466.9|23426.9|23469.5|23429.5|23472.8|23432.8|23461|23421|0
1612831200000|2021-02-09 00:40:00|23466.6|23426.6|23466.4|23426.4|23472.7|23432.7|23466.4|23426.4|0
1612831500000|2021-02-09 00:45:00|23466.6|23426.6|23475.4|23435.4|23484.2|23444.2|23466.3|23426.3|0
1612831800000|2021-02-09 00:50:00|23476.5|23436.5|23508.8|23468.8|23508.8|23468.8|23476.5|23436.5|0
1612832100000|2021-02-09 00:55:00|23508.6|23468.6|23497.1|23457.1|23515.4|23475.4|23491.4|23451.4|0
1612832400000|2021-02-09 01:00:00|23497|23457|23484.7|23444.7|23497|23457|23484.5|23444.5|0
1612832700000|2021-02-09 01:05:00|23484.5|23444.5|23484|23444|23490.7|23450.7|23483.9|23443.9|0
1612833000000|2021-02-09 01:10:00|23483.9|23443.9|23463.6|23423.6|23484.4|23444.4|23460.1|23420.1|0
1612833300000|2021-02-09 01:15:00|23464.6|23424.6|23472.8|23432.8|23472.8|23432.8|23460.7|23420.7|0
1612833600000|2021-02-09 01:20:00|23473|23433|23479|23439|23485|23445|23472.4|23432.4|0
1612833900000|2021-02-09 01:25:00|23479.1|23439.1|23485|23445|23485|23445|23472.5|23432.5|0
1612834200000|2021-02-09 01:30:00|23485.1|23445.1|23479.4|23439.4|23485.3|23445.3|23473.1|23433.1|0
1612834500000|2021-02-09 01:35:00|23479.6|23439.6|23479.3|23439.3|23485.6|23445.6|23473.5|23433.5|0
1612834800000|2021-02-09 01:40:00|23479.1|23439.1|23485.4|23445.4|23485.6|23445.6|23476.3|23436.3|0
1612835100000|2021-02-09 01:45:00|23486.5|23446.5|23492.5|23452.5|23492.5|23452.5|23485.5|23445.5|0
1612835400000|2021-02-09 01:50:00|23492.3|23452.3|23498.3|23458.3|23504.3|23464.3|23489.2|23449.2|0
1612835700000|2021-02-09 01:55:00|23498.5|23458.5|23492.2|23452.2|23498.6|23458.6|23486.3|23446.3|0
1612836000000|2021-02-09 02:00:00|23492.3|23452.3|23492.2|23452.2|23495.3|23455.3|23492|23452|0
1612836300000|2021-02-09 02:05:00|23492.3|23452.3|23486.3|23446.3|23492.3|23452.3|23486.2|23446.2|0
1612836600000|2021-02-09 02:10:00|23486.5|23446.5|23492.3|23452.3|23492.5|23452.5|23486.3|23446.3|0
1612836900000|2021-02-09 02:15:00|23492.5|23452.5|23489.3|23449.3|23492.5|23452.5|23486.5|23446.5|0
1612837200000|2021-02-09 02:20:00|23489.4|23449.4|23492.5|23452.5|23492.5|23452.5|23486.5|23446.5|0
1612837500000|2021-02-09 02:25:00|23491.4|23451.4|23490.9|23450.9|23492.5|23452.5|23485|23445|0
1612837800000|2021-02-09 02:30:00|23491|23451|23485|23445|23491.5|23451.5|23485|23445|0
1612838100000|2021-02-09 02:35:00|23484.9|23444.9|23485.2|23445.2|23488.2|23448.2|23484.9|23444.9|0
1612838400000|2021-02-09 02:40:00|23485.1|23445.1|23478.6|23438.6|23485.2|23445.2|23478.4|23438.4|0
1612838700000|2021-02-09 02:45:00|23478.4|23438.4|23475.6|23435.6|23478.9|23438.9|23472.4|23432.4|0
1612839000000|2021-02-09 02:50:00|23472.7|23432.7|23472.7|23432.7|23478.9|23438.9|23472.6|23432.6|0
1612839300000|2021-02-09 02:55:00|23472.8|23432.8|23475.8|23435.8|23478.9|23438.9|23472.7|23432.7|0
1612839600000|2021-02-09 03:00:00|23475.9|23435.9|23473|23433|23478.7|23438.7|23472.6|23432.6|0
1612839900000|2021-02-09 03:05:00|23473.2|23433.2|23472.7|23432.7|23479.2|23439.2|23472.7|23432.7|0
1612840200000|2021-02-09 03:10:00|23472.9|23432.9|23478.7|23438.7|23478.7|23438.7|23472.9|23432.9|0
1612840500000|2021-02-09 03:15:00|23478.6|23438.6|23472.4|23432.4|23478.7|23438.7|23466.6|23426.6|0
1612840800000|2021-02-09 03:20:00|23471.4|23431.4|23472.1|23432.1|23475.4|23435.4|23469.6|23429.6|0
1612841100000|2021-02-09 03:25:00|23472.3|23432.3|23475.7|23435.7|23478.6|23438.6|23472.3|23432.3|0
1612841400000|2021-02-09 03:30:00|23474.7|23434.7|23472.9|23432.9|23478.9|23438.9|23472.6|23432.6|0
1612841700000|2021-02-09 03:35:00|23473|23433|23477.8|23437.8|23484.9|23444.9|23472.1|23432.1|0
1612842000000|2021-02-09 03:40:00|23476.8|23436.8|23471.9|23431.9|23476.8|23436.8|23471.7|23431.7|0
1612842300000|2021-02-09 03:45:00|23471.8|23431.8|23460.2|23420.2|23474.8|23434.8|23459.7|23419.7|0
1612842600000|2021-02-09 03:50:00|23460.3|23420.3|23466|23426|23472|23432|23460.2|23420.2|0
1612842900000|2021-02-09 03:55:00|23466.1|23426.1|23471.8|23431.8|23472|23432|23466|23426|0
1612843200000|2021-02-09 04:00:00|23470.8|23430.8|23472|23432|23472.3|23432.3|23466.2|23426.2|0
1612843500000|2021-02-09 04:05:00|23472.1|23432.1|23472|23432|23472.3|23432.3|23472|23432|0
1612843800000|2021-02-09 04:10:00|23472.1|23432.1|23466|23426|23472.2|23432.2|23465.9|23425.9|0
1612844100000|2021-02-09 04:15:00|23466.2|23426.2|23471.8|23431.8|23475|23435|23466|23426|0
1612844400000|2021-02-09 04:20:00|23471.9|23431.9|23465.9|23425.9|23472|23432|23460.2|23420.2|0
1612844700000|2021-02-09 04:25:00|23464.8|23424.8|23465.8|23425.8|23466|23426|23460|23420|0
1612845000000|2021-02-09 04:30:00|23465.9|23425.9|23466.2|23426.2|23471.8|23431.8|23465.7|23425.7|0
1612845300000|2021-02-09 04:35:00|23468.3|23428.3|23472|23432|23472.1|23432.1|23466|23426|0
1612845600000|2021-02-09 04:40:00|23472.1|23432.1|23472.1|23432.1|23478.1|23438.1|23472|23432|0
1612845900000|2021-02-09 04:45:00|23472|23432|23465.9|23425.9|23474.8|23434.8|23465.9|23425.9|0
1612846200000|2021-02-09 04:50:00|23465.8|23425.8|23475.7|23435.7|23475.7|23435.7|23465.7|23425.7|0
1612846500000|2021-02-09 04:55:00|23475.9|23435.9|23475.9|23435.9|23481.7|23441.7|23475.9|23435.9|0
1612846800000|2021-02-09 05:00:00|23476|23436|23481.7|23441.7|23481.8|23441.8|23475.7|23435.7|0
1612847100000|2021-02-09 05:05:00|23481.8|23441.8|23469.9|23429.9|23482|23442|23469.9|23429.9|0
1612847400000|2021-02-09 05:10:00|23469.8|23429.8|23478.9|23438.9|23481.7|23441.7|23469.7|23429.7|0
1612847700000|2021-02-09 05:15:00|23479.9|23439.9|23488|23448|23488.1|23448.1|23475.7|23435.7|0
1612848000000|2021-02-09 05:20:00|23486.9|23446.9|23502.7|23462.7|23505.5|23465.5|23482.3|23442.3|0
1612848300000|2021-02-09 05:25:00|23501.6|23461.6|23488.3|23448.3|23501.6|23461.6|23487.8|23447.8|0
1612848600000|2021-02-09 05:30:00|23488.1|23448.1|23505.7|23465.7|23505.8|23465.8|23488.1|23448.1|0
1612848900000|2021-02-09 05:35:00|23505.6|23465.6|23493.7|23453.7|23505.7|23465.7|23493.7|23453.7|0
1612849200000|2021-02-09 05:40:00|23493.8|23453.8|23493.5|23453.5|23496.7|23456.7|23493.2|23453.2|0
1612849500000|2021-02-09 05:45:00|23493.4|23453.4|23493.2|23453.2|23493.5|23453.5|23493.2|23453.2|0
1612849800000|2021-02-09 05:50:00|23493.4|23453.4|23487.4|23447.4|23493.5|23453.5|23487.2|23447.2|0
1612850100000|2021-02-09 05:55:00|23489.5|23449.5|23499.5|23459.5|23502.5|23462.5|23489.5|23449.5|0
1612850400000|2021-02-09 06:00:00|23499.4|23459.4|23488.4|23448.4|23502.8|23462.8|23488.3|23448.3|0
1612850700000|2021-02-09 06:05:00|23488.3|23448.3|23494.3|23454.3|23494.4|23454.4|23488.1|23448.1|0
1612851000000|2021-02-09 06:10:00|23494.1|23454.1|23494.3|23454.3|23494.4|23454.4|23488.1|23448.1|0
1612851300000|2021-02-09 06:15:00|23492.1|23452.1|23494.4|23454.4|23494.6|23454.6|23488.4|23448.4|0
1612851600000|2021-02-09 06:20:00|23494.6|23454.6|23488.6|23448.6|23494.6|23454.6|23488.4|23448.4|0
1612851900000|2021-02-09 06:25:00|23488.5|23448.5|23482|23442|23488.5|23448.5|23482|23442|0
1612852200000|2021-02-09 06:30:00|23482.1|23442.1|23481.5|23441.5|23487.4|23447.4|23475.7|23435.7|0
1612852500000|2021-02-09 06:35:00|23481.8|23441.8|23481.8|23441.8|23482|23442|23481.7|23441.7|0
1612852800000|2021-02-09 06:40:00|23481.9|23441.9|23487.5|23447.5|23487.5|23447.5|23481.5|23441.5|0
1612853100000|2021-02-09 06:45:00|23487.4|23447.4|23484.3|23444.3|23487.5|23447.5|23481.3|23441.3|0
1612853400000|2021-02-09 06:50:00|23485.4|23445.4|23480.9|23440.9|23487.5|23447.5|23475.2|23435.2|0
1612853700000|2021-02-09 06:55:00|23479.8|23439.8|23489.7|23449.7|23489.9|23449.9|23469|23429|0
1612854000000|2021-02-09 07:00:00|23489.6|23449.6|23471.5|23456.5|23489.6|23471.5|23471.5|23437.8|58
1612854300000|2021-02-09 07:05:00|23476.5|23461.5|23451.5|23436.5|23476.5|23461.5|23451.5|23436.5|43
1612854600000|2021-02-09 07:10:00|23456.5|23441.5|23456.5|23441.5|23466.5|23451.5|23456.5|23441.5|36
1612854900000|2021-02-09 07:15:00|23461.5|23446.5|23466.5|23451.5|23466.5|23451.5|23456.5|23441.5|18
1612855200000|2021-02-09 07:20:00|23471.5|23456.5|23471.5|23456.5|23476.5|23461.5|23471.5|23456.5|9
1612855500000|2021-02-09 07:25:00|23466.5|23451.5|23471.5|23456.5|23471.5|23456.5|23466.5|23451.5|8
1612855800000|2021-02-09 07:30:00|23466.5|23451.5|23476.5|23461.5|23481.5|23466.5|23466.5|23451.5|19
1612856100000|2021-02-09 07:35:00|23481.5|23466.5|23471.5|23456.5|23486.5|23471.5|23471.5|23456.5|15
1612856400000|2021-02-09 07:40:00|23466.5|23451.5|23466.5|23451.5|23466.5|23451.5|23461.5|23446.5|16
1612856700000|2021-02-09 07:45:00|23471.5|23456.5|23466.5|23451.5|23471.5|23456.5|23466.5|23451.5|40
1612857000000|2021-02-09 07:50:00|23476.5|23461.5|23481.5|23466.5|23481.5|23466.5|23476.5|23461.5|27
1612857300000|2021-02-09 07:55:00|23486.5|23471.5|23506.5|23491.5|23506.5|23491.5|23481.5|23466.5|55
1612857600000|2021-02-09 08:00:00|23481.5|23466.5|23391.5|23376.5|23501.5|23486.5|23386.5|23371.5|699
1612857900000|2021-02-09 08:05:00|23381.5|23366.5|23376.5|23361.5|23386.5|23371.5|23351.5|23336.5|454
1612858200000|2021-02-09 08:10:00|23381.5|23366.5|23366.5|23351.5|23396.5|23381.5|23351.5|23336.5|397
1612858500000|2021-02-09 08:15:00|23361.5|23346.5|23406.5|23391.5|23406.5|23391.5|23356.5|23341.5|317
1612858800000|2021-02-09 08:20:00|23411.5|23396.5|23421.5|23406.5|23436.5|23421.5|23401.5|23386.5|279
1612859100000|2021-02-09 08:25:00|23416.5|23401.5|23446.5|23431.5|23456.5|23441.5|23416.5|23401.5|215
1612859400000|2021-02-09 08:30:00|23441.5|23426.5|23431.5|23416.5|23446.5|23431.5|23431.5|23416.5|148
1612859700000|2021-02-09 08:35:00|23426.5|23411.5|23411.5|23396.5|23431.5|23416.5|23396.5|23381.5|192
1612860000000|2021-02-09 08:40:00|23416.5|23401.5|23411.5|23396.5|23421.5|23406.5|23401.5|23386.5|145
1612860300000|2021-02-09 08:45:00|23416.5|23401.5|23431.5|23416.5|23431.5|23416.5|23406.5|23391.5|158
1612860600000|2021-02-09 08:50:00|23426.5|23411.5|23416.5|23401.5|23426.5|23411.5|23411.5|23396.5|173
1612860900000|2021-02-09 08:55:00|23411.5|23396.5|23386.5|23371.5|23416.5|23401.5|23386.5|23371.5|102
1612861200000|2021-02-09 09:00:00|23381.5|23366.5|23383.1|23368.1|23398.1|23383.1|23376.5|23361.5|109
1612861500000|2021-02-09 09:05:00|23378.1|23363.1|23338.1|23323.1|23383.1|23368.1|23328.1|23313.1|272
1612861800000|2021-02-09 09:10:00|23348.1|23333.1|23338.1|23323.1|23363.1|23348.1|23338.1|23323.1|194
1612862100000|2021-02-09 09:15:00|23333.1|23318.1|23288.1|23273.1|23338.1|23323.1|23283.1|23268.1|509
1612862400000|2021-02-09 09:20:00|23293.1|23278.1|23323.1|23308.1|23323.1|23308.1|23268.1|23253.1|266
1612862700000|2021-02-09 09:25:00|23328.1|23313.1|23348.1|23333.1|23358.1|23343.1|23323.1|23308.1|196
1612863000000|2021-02-09 09:30:00|23343.1|23328.1|23303.1|23288.1|23348.1|23333.1|23303.1|23288.1|186
1612863300000|2021-02-09 09:35:00|23298.1|23283.1|23288.1|23273.1|23323.1|23308.1|23288.1|23273.1|244
1612863600000|2021-02-09 09:40:00|23283.1|23268.1|23288.1|23273.1|23298.1|23283.1|23263.1|23248.1|317
1612863900000|2021-02-09 09:45:00|23293.1|23278.1|23318.1|23303.1|23318.1|23303.1|23293.1|23278.1|78
1612864200000|2021-02-09 09:50:00|23323.1|23308.1|23333.1|23318.1|23333.1|23318.1|23313.1|23298.1|101
1612864500000|2021-02-09 09:55:00|23338.1|23323.1|23328.1|23313.1|23343.1|23328.1|23328.1|23313.1|57
1612864800000|2021-02-09 10:00:00|23323.1|23308.1|23338.1|23323.1|23338.1|23323.1|23318.1|23303.1|50
1612865100000|2021-02-09 10:05:00|23333.1|23318.1|23343.1|23328.1|23353.1|23338.1|23328.1|23313.1|109
1612865400000|2021-02-09 10:10:00|23348.1|23333.1|23358.1|23343.1|23363.1|23348.1|23343.1|23328.1|147
1612865700000|2021-02-09 10:15:00|23353.1|23338.1|23373.1|23358.1|23373.1|23358.1|23353.1|23338.1|65
1612866000000|2021-02-09 10:20:00|23378.1|23363.1|23358.1|23343.1|23378.1|23363.1|23353.1|23338.1|277
1612866300000|2021-02-09 10:25:00|23363.1|23348.1|23373.1|23358.1|23373.1|23358.1|23358.1|23343.1|66
1612866600000|2021-02-09 10:30:00|23378.1|23363.1|23363.1|23348.1|23388.1|23373.1|23363.1|23348.1|126
1612866900000|2021-02-09 10:35:00|23368.1|23353.1|23353.1|23338.1|23368.1|23353.1|23353.1|23338.1|75
1612867200000|2021-02-09 10:40:00|23348.1|23333.1|23348.1|23333.1|23348.1|23333.1|23328.1|23313.1|89
1612867500000|2021-02-09 10:45:00|23353.1|23338.1|23363.1|23348.1|23363.1|23348.1|23353.1|23338.1|72
1612867800000|2021-02-09 10:50:00|23358.1|23343.1|23368.1|23353.1|23368.1|23353.1|23353.1|23338.1|61
1612868100000|2021-02-09 10:55:00|23363.1|23348.1|23373.1|23358.1|23378.1|23363.1|23363.1|23348.1|43
1612868400000|2021-02-09 11:00:00|23368.1|23353.1|23373.1|23358.1|23373.1|23358.1|23358.1|23343.1|35
1612868700000|2021-02-09 11:05:00|23368.1|23353.1|23333.1|23318.1|23368.1|23353.1|23328.1|23313.1|136
1612869000000|2021-02-09 11:10:00|23338.1|23323.1|23328.1|23313.1|23343.1|23328.1|23328.1|23313.1|49
1612869300000|2021-02-09 11:15:00|23333.1|23318.1|23338.1|23323.1|23338.1|23323.1|23333.1|23318.1|45
1612869600000|2021-02-09 11:20:00|23343.1|23328.1|23343.1|23328.1|23353.1|23338.1|23333.1|23318.1|56
1612869900000|2021-02-09 11:25:00|23348.1|23333.1|23338.1|23323.1|23348.1|23333.1|23338.1|23323.1|54
1612870200000|2021-02-09 11:30:00|23343.1|23328.1|23343.1|23328.1|23353.1|23338.1|23343.1|23328.1|56
1612870500000|2021-02-09 11:35:00|23348.1|23333.1|23343.1|23328.1|23353.1|23338.1|23338.1|23323.1|30
1612870800000|2021-02-09 11:40:00|23348.1|23333.1|23348.1|23333.1|23348.1|23333.1|23343.1|23328.1|22
1612871100000|2021-02-09 11:45:00|23343.1|23328.1|23343.1|23328.1|23343.1|23328.1|23343.1|23328.1|31
1612871400000|2021-02-09 11:50:00|23348.1|23333.1|23358.1|23343.1|23363.1|23348.1|23348.1|23333.1|64
1612871700000|2021-02-09 11:55:00|23363.1|23348.1|23353.1|23338.1|23363.1|23348.1|23348.1|23333.1|27
1612872000000|2021-02-09 12:00:00|23358.1|23343.1|23358.1|23343.1|23363.1|23348.1|23353.1|23338.1|52
1612872300000|2021-02-09 12:05:00|23353.1|23338.1|23343.1|23328.1|23353.1|23338.1|23343.1|23328.1|34
1612872600000|2021-02-09 12:10:00|23348.1|23333.1|23353.1|23338.1|23358.1|23343.1|23343.1|23328.1|20
1612872900000|2021-02-09 12:15:00|23358.1|23343.1|23358.1|23343.1|23358.1|23343.1|23353.1|23338.1|20
1612873200000|2021-02-09 12:20:00|23363.1|23348.1|23353.1|23338.1|23363.1|23348.1|23353.1|23338.1|36
1612873500000|2021-02-09 12:25:00|23348.1|23333.1|23338.1|23323.1|23353.1|23338.1|23338.1|23323.1|38
1612873800000|2021-02-09 12:30:00|23333.1|23318.1|23338.1|23323.1|23343.1|23328.1|23333.1|23318.1|63
1612874100000|2021-02-09 12:35:00|23343.1|23328.1|23338.1|23323.1|23343.1|23328.1|23338.1|23323.1|36
1612874400000|2021-02-09 12:40:00|23343.1|23328.1|23338.1|23323.1|23348.1|23333.1|23338.1|23323.1|52
1612874700000|2021-02-09 12:45:00|23333.1|23318.1|23333.1|23318.1|23338.1|23323.1|23333.1|23318.1|46
1612875000000|2021-02-09 12:50:00|23328.1|23313.1|23323.1|23308.1|23333.1|23318.1|23323.1|23308.1|26
1612875300000|2021-02-09 12:55:00|23328.1|23313.1|23338.1|23323.1|23343.1|23328.1|23328.1|23313.1|65
1612875600000|2021-02-09 13:00:00|23333.1|23318.1|23333.1|23318.1|23338.1|23323.1|23323.1|23308.1|72
1612875900000|2021-02-09 13:05:00|23328.1|23313.1|23328.1|23313.1|23328.1|23313.1|23323.1|23308.1|34
1612876200000|2021-02-09 13:10:00|23323.1|23308.1|23318.1|23303.1|23328.1|23313.1|23318.1|23303.1|99
1612876500000|2021-02-09 13:15:00|23308.1|23293.1|23303.1|23288.1|23313.1|23298.1|23303.1|23288.1|169
1612876800000|2021-02-09 13:20:00|23298.1|23283.1|23303.1|23288.1|23308.1|23293.1|23298.1|23283.1|216
1612877100000|2021-02-09 13:25:00|23308.1|23293.1|23293.1|23278.1|23308.1|23293.1|23288.1|23273.1|176
1612877400000|2021-02-09 13:30:00|23288.1|23273.1|23298.1|23283.1|23298.1|23283.1|23278.1|23263.1|150
1612877700000|2021-02-09 13:35:00|23303.1|23288.1|23298.1|23283.1|23308.1|23293.1|23293.1|23278.1|94
1612878000000|2021-02-09 13:40:00|23303.1|23288.1|23318.1|23303.1|23323.1|23308.1|23303.1|23288.1|101
1612878300000|2021-02-09 13:45:00|23323.1|23308.1|23353.1|23338.1|23353.1|23338.1|23323.1|23308.1|81
1612878600000|2021-02-09 13:50:00|23358.1|23343.1|23353.1|23338.1|23373.1|23358.1|23353.1|23338.1|110
1612878900000|2021-02-09 13:55:00|23358.1|23343.1|23343.1|23328.1|23358.1|23343.1|23338.1|23323.1|43
1612879200000|2021-02-09 14:00:00|23338.1|23323.1|23348.1|23333.1|23358.1|23343.1|23338.1|23323.1|98
1612879500000|2021-02-09 14:05:00|23343.1|23328.1|23333.1|23318.1|23348.1|23333.1|23333.1|23318.1|76
1612879800000|2021-02-09 14:10:00|23328.1|23313.1|23333.1|23318.1|23343.1|23328.1|23328.1|23313.1|40
1612880100000|2021-02-09 14:15:00|23338.1|23323.1|23323.1|23308.1|23338.1|23323.1|23323.1|23308.1|55
1612880400000|2021-02-09 14:20:00|23328.1|23313.1|23343.1|23328.1|23348.1|23333.1|23323.1|23308.1|243
1612880700000|2021-02-09 14:25:00|23338.1|23323.1|23333.1|23318.1|23338.1|23323.1|23333.1|23318.1|75
1612881000000|2021-02-09 14:30:00|23338.1|23323.1|23328.1|23313.1|23348.1|23333.1|23328.1|23313.1|84
1612881300000|2021-02-09 14:35:00|23333.1|23318.1|23318.1|23303.1|23333.1|23318.1|23308.1|23293.1|306
1612881600000|2021-02-09 14:40:00|23313.1|23298.1|23308.1|23293.1|23313.1|23298.1|23283.1|23268.1|160
1612881900000|2021-02-09 14:45:00|23303.1|23288.1|23308.1|23293.1|23323.1|23308.1|23303.1|23288.1|109
1612882200000|2021-02-09 14:50:00|23313.1|23298.1|23343.1|23328.1|23343.1|23328.1|23303.1|23288.1|183
1612882500000|2021-02-09 14:55:00|23338.1|23323.1|23348.1|23333.1|23358.1|23343.1|23338.1|23323.1|176
1612882800000|2021-02-09 15:00:00|23353.1|23338.1|23353.1|23338.1|23358.1|23343.1|23343.1|23328.1|244
1612883100000|2021-02-09 15:05:00|23348.1|23333.1|23398.1|23383.1|23398.1|23383.1|23348.1|23333.1|335
1612883400000|2021-02-09 15:10:00|23403.1|23388.1|23393.1|23378.1|23408.1|23393.1|23393.1|23378.1|219
1612883700000|2021-02-09 15:15:00|23388.1|23373.1|23393.1|23378.1|23398.1|23383.1|23383.1|23368.1|194
1612884000000|2021-02-09 15:20:00|23388.1|23373.1|23383.1|23368.1|23393.1|23378.1|23378.1|23363.1|169
1612884300000|2021-02-09 15:25:00|23378.1|23363.1|23408.1|23393.1|23408.1|23393.1|23378.1|23363.1|259
1612884600000|2021-02-09 15:30:00|23403.1|23388.1|23383.1|23368.1|23403.1|23388.1|23383.1|23368.1|134
1612884900000|2021-02-09 15:35:00|23388.1|23373.1|23403.1|23388.1|23403.1|23388.1|23388.1|23373.1|477
1612885200000|2021-02-09 15:40:00|23398.1|23383.1|23398.1|23383.1|23418.1|23403.1|23388.1|23373.1|417
1612885500000|2021-02-09 15:45:00|23403.1|23388.1|23398.1|23383.1|23403.1|23388.1|23388.1|23373.1|185
1612885800000|2021-02-09 15:50:00|23408.1|23393.1|23378.1|23363.1|23408.1|23393.1|23378.1|23363.1|185
1612886100000|2021-02-09 15:55:00|23383.1|23368.1|23373.1|23358.1|23383.1|23368.1|23368.1|23353.1|422
1612886400000|2021-02-09 16:00:00|23368.1|23353.1|23353.1|23338.1|23373.1|23358.1|23343.1|23328.1|244
1612886700000|2021-02-09 16:05:00|23348.1|23333.1|23313.1|23298.1|23353.1|23338.1|23313.1|23298.1|493
1612887000000|2021-02-09 16:10:00|23308.1|23293.1|23333.1|23318.1|23343.1|23328.1|23298.1|23283.1|447
1612887300000|2021-02-09 16:15:00|23328.1|23313.1|23328.1|23313.1|23338.1|23323.1|23318.1|23303.1|498
1612887600000|2021-02-09 16:20:00|23323.1|23308.1|23343.1|23328.1|23348.1|23333.1|23318.1|23303.1|178
1612887900000|2021-02-09 16:25:00|23348.1|23333.1|23318.1|23303.1|23348.1|23333.1|23318.1|23303.1|430
1612888200000|2021-02-09 16:30:00|23313.1|23298.1|23313.1|23298.1|23333.1|23318.1|23293.1|23278.1|594
1612888500000|2021-02-09 16:35:00|23318.1|23303.1|23353.1|23338.1|23358.1|23343.1|23318.1|23303.1|732
1612888800000|2021-02-09 16:40:00|23358.1|23343.1|23333.1|23318.1|23358.1|23343.1|23333.1|23318.1|81
1612889100000|2021-02-09 16:45:00|23338.1|23323.1|23348.1|23333.1|23348.1|23333.1|23338.1|23323.1|27
1612889400000|2021-02-09 16:50:00|23343.1|23323.1|23343.1|23323.1|23343.1|23328.1|23343.1|23323.1|11
1612889700000|2021-02-09 16:55:00|23338.1|23318.1|23338.1|23318.1|23343.1|23323.1|23333.1|23313.1|39
1612890000000|2021-02-09 17:00:00|23343.1|23313.1|23343.1|23323.1|23343.1|23323.1|23338.1|23313.1|0
1612890300000|2021-02-09 17:05:00|23348.1|23318.1|23343.1|23323.1|23348.1|23323.1|23338.1|23318.1|16
1612890600000|2021-02-09 17:10:00|23348.1|23328.1|23353.1|23333.1|23353.1|23333.1|23343.1|23323.1|9
1612890900000|2021-02-09 17:15:00|23348.1|23328.1|23353.1|23333.1|23353.1|23333.1|23348.1|23328.1|3
1612891200000|2021-02-09 17:20:00|23348.1|23328.1|23358.1|23338.1|23358.1|23338.1|23348.1|23328.1|6
1612891500000|2021-02-09 17:25:00|23353.1|23333.1|23353.1|23333.1|23358.1|23338.1|23353.1|23333.1|7
1612891800000|2021-02-09 17:30:00|23358.1|23338.1|23358.1|23333.1|23358.1|23338.1|23353.1|23333.1|6
1612892100000|2021-02-09 17:35:00|23363.1|23338.1|23363.1|23338.1|23363.1|23338.1|23363.1|23333.1|4
1612892400000|2021-02-09 17:40:00|23358.1|23343.1|23363.1|23338.1|23363.1|23343.1|23358.1|23338.1|12
1612892700000|2021-02-09 17:45:00|23358.1|23343.1|23373.1|23353.1|23378.1|23358.1|23358.1|23338.1|44
1612893000000|2021-02-09 17:50:00|23378.1|23358.1|23383.1|23358.1|23383.1|23363.1|23373.1|23353.1|29
1612893300000|2021-02-09 17:55:00|23388.1|23363.1|23378.1|23353.1|23388.1|23363.1|23373.1|23353.1|29
1612893600000|2021-02-09 18:00:00|23373.1|23358.1|23383.1|23358.1|23383.1|23358.1|23373.1|23358.1|6
1612893900000|2021-02-09 18:05:00|23378.1|23353.1|23378.1|23358.1|23378.1|23358.1|23373.1|23353.1|2
1612894200000|2021-02-09 18:10:00|23383.1|23363.1|23388.1|23363.1|23388.1|23368.1|23383.1|23363.1|30
1612894500000|2021-02-09 18:15:00|23383.1|23358.1|23388.1|23363.1|23388.1|23363.1|23378.1|23358.1|4
1612894800000|2021-02-09 18:20:00|23383.1|23358.1|23378.1|23353.1|23383.1|23363.1|23378.1|23353.1|8
1612895100000|2021-02-09 18:25:00|23373.1|23358.1|23378.1|23353.1|23378.1|23358.1|23373.1|23353.1|6
1612895400000|2021-02-09 18:30:00|23373.1|23358.1|23388.1|23368.1|23388.1|23368.1|23373.1|23353.1|20
1612895700000|2021-02-09 18:35:00|23383.1|23363.1|23398.1|23373.1|23403.1|23378.1|23383.1|23363.1|49
1612896000000|2021-02-09 18:40:00|23393.1|23368.1|23388.1|23368.1|23398.1|23373.1|23388.1|23368.1|21
1612896300000|2021-02-09 18:45:00|23383.1|23363.1|23383.1|23363.1|23388.1|23368.1|23383.1|23363.1|2
1612896600000|2021-02-09 18:50:00|23388.1||23388.1||23388.1||23388.1||1
1612896900000|2021-02-09 18:55:00|23383.1|23368.1|23383.1|23363.1|23393.1|23373.1|23383.1|23363.1|9
1612897200000|2021-02-09 19:00:00|23388.1|23368.1|23388.1|23368.1|23388.1|23368.1|23388.1|23363.1|8
1612897500000|2021-02-09 19:05:00|23393.1|23373.1|23393.1|23373.1|23393.1|23373.1|23393.1|23373.1|14
1612897800000|2021-02-09 19:10:00|23388.1|23368.1|23388.1|23368.1|23388.1|23373.1|23388.1|23368.1|13
1612898100000|2021-02-09 19:15:00|23393.1|23373.1|23393.1|23373.1|23393.1|23373.1|23388.1|23368.1|5
1612898400000|2021-02-09 19:20:00|23388.1|23368.1|23378.1|23358.1|23393.1|23373.1|23378.1|23358.1|30
1612898700000|2021-02-09 19:25:00|23383.1|23363.1|23398.1|23383.1|23403.1|23383.1|23383.1|23358.1|25
1612899000000|2021-02-09 19:30:00|23393.1|23378.1|23398.1|23383.1|23398.1|23383.1|23393.1|23378.1|12
1612899300000|2021-02-09 19:35:00|||||||||2
1612899600000|2021-02-09 19:40:00|23393.1|23378.1|23393.1|23378.1|23393.1|23378.1|23393.1|23378.1|1
1612900200000|2021-02-09 19:50:00|||||||||2
1612900500000|2021-02-09 19:55:00|23388.1|23373.1|23388.1|23373.1|23388.1|23373.1|23388.1|23373.1|13
1612900800000|2021-02-09 20:00:00|23398.1|23383.1|23398.1|23383.1|23398.1|23383.1|23398.1|23383.1|1
1612901400000|2021-02-09 20:10:00|23393.1|23378.1|23398.1|23383.1|23398.1|23383.1|23393.1|23378.1|3
1612901700000|2021-02-09 20:15:00|23393.1|23378.1|23398.1|23383.1|23398.1|23383.1|23393.1|23378.1|21
1612902000000|2021-02-09 20:20:00|23383.1|23368.1|23383.1|23368.1|23383.1|23368.1|23383.1|23368.1|4
1612902300000|2021-02-09 20:25:00|23378.1|23363.1|23383.1|23368.1|23383.1|23368.1|23378.1|23363.1|4
1612902600000|2021-02-09 20:30:00|23388.1|23373.1|23378.1|23363.1|23393.1|23378.1|23378.1|23363.1|27
1612902900000|2021-02-09 20:35:00|23373.1|23358.1|23388.1|23373.1|23388.1|23373.1|23373.1|23358.1|39
1612903200000|2021-02-09 20:40:00|23383.1|23368.1|23383.1|23368.1|23383.1|23368.1|23383.1|23368.1|8
1612903500000|2021-02-09 20:45:00|||||||||4
1612903800000|2021-02-09 20:50:00|23388.1|23373.1|23378.1|23363.1|23388.1|23373.1|23378.1|23363.1|20
1612904100000|2021-02-09 20:55:00|23373.1|23358.1|23388.1|23373.1|23388.1|23373.1|23353.1|23338.1|16
1612904400000|2021-02-09 21:00:00|23392.7|23352.7|23413.3|23373.3|23413.3|23373.3|23392.7|23352.7|0
1612904700000|2021-02-09 21:05:00|23413|23373|23409.4|23369.4|23414.5|23374.5|23403.7|23363.7|0
1612905000000|2021-02-09 21:10:00|23409.6|23369.6|23409.5|23369.5|23413.3|23373.3|23408.8|23368.8|0
1612905300000|2021-02-09 21:15:00|23409.7|23369.7|23409.7|23369.7|23409.7|23369.7|23408.1|23368.1|0
1612905600000|2021-02-09 21:20:00|23410.3|23370.3|23409.7|23369.7|23410.3|23370.3|23409.7|23369.7|0
1612905900000|2021-02-09 21:25:00|23410.3|23370.3|23430|23390|23430|23390|23409.2|23369.2|0
1612906200000|2021-02-09 21:30:00|23429.6|23389.6|23428|23388|23437.5|23397.5|23426.7|23386.7|0
1612906500000|2021-02-09 21:35:00|23428.2|23388.2|23430.6|23390.6|23431.9|23391.9|23428|23388|0
1612906800000|2021-02-09 21:40:00|23430.8|23390.8|23433.2|23393.2|23434.4|23394.4|23430.6|23390.6|0
1612907100000|2021-02-09 21:45:00|23432.9|23392.9|23433.2|23393.2|23433.2|23393.2|23429.3|23389.3|0
1612907400000|2021-02-09 21:50:00|23433.4|23393.4|23433.2|23393.2|23435.7|23395.7|23433.2|23393.2|0
1612907700000|2021-02-09 21:55:00|23433.4|23393.4|23439.4|23399.4|23440.1|23400.1|23433.2|23393.2|0
1612908000000|2021-02-09 22:00:00|23439.1|23399.1|23440.2|23400.2|23440.7|23400.7|23437.5|23397.5|0
1612908300000|2021-02-09 22:05:00|23441.3|23401.3|23439.7|23399.7|23441.3|23401.3|23438.1|23398.1|0
1612908600000|2021-02-09 22:10:00|23439.1|23399.1|23441.2|23401.2|23441.7|23401.7|23439.1|23399.1|0
1612908900000|2021-02-09 22:15:00|23440.6|23400.6|23440.1|23400.1|23441.2|23401.2|23440.1|23400.1|0
1612909200000|2021-02-09 22:20:00|23439.6|23399.6|23439.6|23399.6|23440.1|23400.1|23439.6|23399.6|0
1612909500000|2021-02-09 22:25:00|23439|23399|23439|23399|23439|23399|23439|23399|0
1612909800000|2021-02-09 22:30:00|23439.6|23399.6|23438.5|23398.5|23440.6|23400.6|23438|23398|0
1612910100000|2021-02-09 22:35:00|23439.6|23399.6|23438.5|23398.5|23439.6|23399.6|23436.9|23396.9|0
1612910400000|2021-02-09 22:40:00|23439|23399|23439|23399|23441.2|23401.2|23438.5|23398.5|0
1612910700000|2021-02-09 22:45:00|23439.6|23399.6|23440.1|23400.1|23441.2|23401.2|23439|23399|0
1612911000000|2021-02-09 22:50:00|23439|23399|23437.5|23397.5|23440.1|23400.1|23437.5|23397.5|0
1612911300000|2021-02-09 22:55:00|23437|23397|23439.7|23399.7|23440.2|23400.2|23436.5|23396.5|0
1612911600000|2021-02-09 23:00:00|23441|23401|23434.6|23394.6|23445.4|23405.4|23433.3|23393.3|0
1612911900000|2021-02-09 23:05:00|23434.4|23394.4|23437.7|23397.7|23440.2|23400.2|23433.3|23393.3|0
1612912200000|2021-02-09 23:10:00|23437.8|23397.8|23436.4|23396.4|23438.9|23398.9|23433.3|23393.3|0
1612912500000|2021-02-09 23:15:00|23436.1|23396.1|23434.6|23394.6|23440.2|23400.2|23433.3|23393.3|0
1612912800000|2021-02-09 23:20:00|23434.8|23394.8|23435.9|23395.9|23436.4|23396.4|23434.6|23394.6|0
1612913100000|2021-02-09 23:25:00|23436|23396|23428.3|23388.3|23437.2|23397.2|23425.8|23385.8|0
1612913400000|2021-02-09 23:30:00|23428.4|23388.4|23431.5|23391.5|23431.5|23391.5|23427.7|23387.7|0
1612913700000|2021-02-09 23:35:00|23431.8|23391.8|23437.2|23397.2|23437.2|23397.2|23431.5|23391.5|0
1612914000000|2021-02-09 23:40:00|23437|23397|23438.5|23398.5|23438.5|23398.5|23435.9|23395.9|0
1612914300000|2021-02-09 23:45:00|23438.7|23398.7|23436.6|23396.6|23439.8|23399.8|23435.9|23395.9|0
1612914600000|2021-02-09 23:50:00|23436.7|23396.7|23431.5|23391.5|23437.2|23397.2|23429|23389|0
1612914900000|2021-02-09 23:55:00|23431.4|23391.4|23427.7|23387.7|23432.8|23392.8|23427.7|23387.7|0
1612915200000|2021-02-10 00:00:00|23427.8|23387.8|23424.5|23384.5|23429|23389|23422|23382|0
1612915500000|2021-02-10 00:05:00|23424.6|23384.6|23422|23382|23426.4|23386.4|23418.2|23378.2|0
1612915800000|2021-02-10 00:10:00|23422.1|23382.1|23427|23387|23427.7|23387.7|23418.2|23378.2|0
1612916100000|2021-02-10 00:15:00|23427.2|23387.2|23413.6|23373.6|23427.7|23387.7|23401.9|23361.9|0
1612916400000|2021-02-10 00:20:00|23413.7|23373.7|23419.7|23379.7|23419.9|23379.9|23413.4|23373.4|0
1612916700000|2021-02-10 00:25:00|23419.8|23379.8|23437.3|23397.3|23437.5|23397.5|23419.7|23379.7|0
1612917000000|2021-02-10 00:30:00|23437.2|23397.2|23431|23391|23442.5|23402.5|23425.1|23385.1|0
1612917300000|2021-02-10 00:35:00|23430.9|23390.9|23431.5|23391.5|23437|23397|23430.9|23390.9|0
1612917600000|2021-02-10 00:40:00|23431.3|23391.3|23434.2|23394.2|23437.2|23397.2|23425.5|23385.5|0
1612917900000|2021-02-10 00:45:00|23434|23394|23431.3|23391.3|23437.2|23397.2|23428.2|23388.2|0
1612918200000|2021-02-10 00:50:00|23431.2|23391.2|23431.3|23391.3|23437.2|23397.2|23431|23391|0
1612918500000|2021-02-10 00:55:00|23431.5|23391.5|23437.2|23397.2|23437.3|23397.3|23431.2|23391.2|0
1612918800000|2021-02-10 01:00:00|23437.3|23397.3|23436.1|23396.1|23444.9|23404.9|23435.9|23395.9|0
1612919100000|2021-02-10 01:05:00|23435.9|23395.9|23445.2|23405.2|23445.2|23405.2|23433.1|23393.1|0
1612919400000|2021-02-10 01:10:00|23442.3|23402.3|23433.8|23393.8|23445.2|23405.2|23427.9|23387.9|0
1612919700000|2021-02-10 01:15:00|23434.9|23394.9|23465.8|23425.8|23472.2|23432.2|23434.9|23394.9|0
1612920000000|2021-02-10 01:20:00|23465.6|23425.6|23459.5|23419.5|23465.8|23425.8|23459.3|23419.3|0
1612920300000|2021-02-10 01:25:00|23459.6|23419.6|23453.2|23413.2|23465.5|23425.5|23452.8|23412.8|0
1612920600000|2021-02-10 01:30:00|23455.4|23415.4|23453.5|23413.5|23465.2|23425.2|23447.4|23407.4|0
1612920900000|2021-02-10 01:35:00|23453.6|23413.6|23453.6|23413.6|23462.6|23422.6|23453.5|23413.5|0
1612921200000|2021-02-10 01:40:00|23453.7|23413.7|23465.8|23425.8|23471.7|23431.7|23453.5|23413.5|0
1612921500000|2021-02-10 01:45:00|23465.9|23425.9|23471.9|23431.9|23472|23432|23465.8|23425.8|0
1612921800000|2021-02-10 01:50:00|23471.7|23431.7|23477.7|23437.7|23483.7|23443.7|23471.7|23431.7|0
1612922100000|2021-02-10 01:55:00|23477.8|23437.8|23489.8|23449.8|23490.1|23450.1|23477.7|23437.7|0
1612922400000|2021-02-10 02:00:00|23489.9|23449.9|23496|23456|23496|23456|23489.8|23449.8|0
1612922700000|2021-02-10 02:05:00|23498.2|23458.2|23492.4|23452.4|23501.7|23461.7|23489.5|23449.5|0
1612923000000|2021-02-10 02:10:00|23493.5|23453.5|23495.6|23455.6|23496|23456|23492.7|23452.7|0
1612923300000|2021-02-10 02:15:00|23495.7|23455.7|23495.3|23455.3|23495.7|23455.7|23489.5|23449.5|0
1612923600000|2021-02-10 02:20:00|23495.1|23455.1|23489.2|23449.2|23495.3|23455.3|23489|23449|0
1612923900000|2021-02-10 02:25:00|23489.1|23449.1|23490.7|23450.7|23496.2|23456.2|23489|23449|0
1612924200000|2021-02-10 02:30:00|23491.7|23451.7|23493.5|23453.5|23496.5|23456.5|23490.4|23450.4|0
1612924500000|2021-02-10 02:35:00|23492.5|23452.5|23484.6|23444.6|23496.6|23456.6|23484.6|23444.6|0
1612924800000|2021-02-10 02:40:00|23484.5|23444.5|23492.3|23452.3|23498.3|23458.3|23484.4|23444.4|0
1612925100000|2021-02-10 02:45:00|23492.2|23452.2|23493.1|23453.1|23499.4|23459.4|23487.4|23447.4|0
1612925400000|2021-02-10 02:50:00|23492|23452|23493|23453|23493.1|23453.1|23487.3|23447.3|0
1612925700000|2021-02-10 02:55:00|23492.8|23452.8|23493.3|23453.3|23493.3|23453.3|23487|23447|0
1612926000000|2021-02-10 03:00:00|23493.4|23453.4|23493.9|23453.9|23499.5|23459.5|23493.4|23453.4|0
1612926300000|2021-02-10 03:05:00|23493.8|23453.8|23493.9|23453.9|23499.7|23459.7|23493.6|23453.6|0
1612926600000|2021-02-10 03:10:00|23494|23454|23494.2|23454.2|23500.6|23460.6|23493.9|23453.9|0
1612926900000|2021-02-10 03:15:00|23494.1|23454.1|23500|23460|23500|23460|23494|23454|0
1612927200000|2021-02-10 03:20:00|23499.8|23459.8|23500|23460|23500.1|23460.1|23499.7|23459.7|0
1612927500000|2021-02-10 03:25:00|23500.1|23460.1|23499.8|23459.8|23500.1|23460.1|23494|23454|0
1612927800000|2021-02-10 03:30:00|23500|23460|23491|23451|23500.1|23460.1|23491|23451|0
1612928100000|2021-02-10 03:35:00|23492.1|23452.1|23487.9|23447.9|23494|23454|23487.9|23447.9|0
1612928400000|2021-02-10 03:40:00|23488|23448|23494|23454|23494|23454|23487.9|23447.9|0
1612928700000|2021-02-10 03:45:00|23493.9|23453.9|23493.9|23453.9|23494.1|23454.1|23493.7|23453.7|0
1612929000000|2021-02-10 03:50:00|23494|23454|23494|23454|23494|23454|23488|23448|0
1612929300000|2021-02-10 03:55:00|23492.9|23452.9|23488|23448|23494|23454|23482.1|23442.1|0
1612929600000|2021-02-10 04:00:00|23487.9|23447.9|23488|23448|23488.2|23448.2|23482.1|23442.1|0
1612929900000|2021-02-10 04:05:00|23487.9|23447.9|23481.5|23441.5|23488|23448|23481.4|23441.4|0
1612930200000|2021-02-10 04:10:00|23481.6|23441.6|23476|23436|23481.8|23441.8|23475.8|23435.8|0
1612930500000|2021-02-10 04:15:00|23477|23437|23482.3|23442.3|23482.4|23442.4|23476|23436|0
1612930800000|2021-02-10 04:20:00|23482.4|23442.4|23476.5|23436.5|23482.4|23442.4|23476.5|23436.5|0
1612931100000|2021-02-10 04:25:00|23477.6|23437.6|23476.3|23436.3|23482.3|23442.3|23476.3|23436.3|0
1612931400000|2021-02-10 04:30:00|23476.5|23436.5|23476.5|23436.5|23476.5|23436.5|23470.6|23430.6|0
1612931700000|2021-02-10 04:35:00|23476.6|23436.6|23482.9|23442.9|23483.2|23443.2|23476.5|23436.5|0
1612932000000|2021-02-10 04:40:00|23483|23443|23482.9|23442.9|23483|23443|23482.7|23442.7|0
1612932300000|2021-02-10 04:45:00|23483|23443|23477.4|23437.4|23483|23443|23477.2|23437.2|0
1612932600000|2021-02-10 04:50:00|23477.5|23437.5|23471.2|23431.2|23477.5|23437.5|23471.2|23431.2|0
1612932900000|2021-02-10 04:55:00|23471.4|23431.4|23479.9|23439.9|23483|23443|23471.4|23431.4|0
1612933200000|2021-02-10 05:00:00|23481|23441|23485.9|23445.9|23488.8|23448.8|23476.9|23436.9|0
1612933500000|2021-02-10 05:05:00|23486.9|23446.9|23482.9|23442.9|23488.7|23448.7|23476.9|23436.9|0
1612933800000|2021-02-10 05:10:00|23482.7|23442.7|23483|23443|23483.2|23443.2|23482.7|23442.7|0
1612934100000|2021-02-10 05:15:00|23482.9|23442.9|23483|23443|23483|23443|23482.7|23442.7|0
1612934400000|2021-02-10 05:20:00|23482.9|23442.9|23482.7|23442.7|23482.9|23442.9|23482.7|23442.7|0
1612934700000|2021-02-10 05:25:00|23482.9|23442.9|23483.7|23443.7|23483.7|23443.7|23482.7|23442.7|0
1612935000000|2021-02-10 05:30:00|23483.6|23443.6|23483.6|23443.6|23489.5|23449.5|23477.6|23437.6|0
1612935300000|2021-02-10 05:35:00|23483.7|23443.7|23483.4|23443.4|23483.7|23443.7|23480.4|23440.4|0
1612935600000|2021-02-10 05:40:00|23483.5|23443.5|23483.4|23443.4|23483.6|23443.6|23477.8|23437.8|0
1612935900000|2021-02-10 05:45:00|23483.3|23443.3|23483.6|23443.6|23483.7|23443.7|23477.6|23437.6|0
1612936200000|2021-02-10 05:50:00|23483.7|23443.7|23483.7|23443.7|23483.9|23443.9|23483.6|23443.6|0
1612936500000|2021-02-10 05:55:00|23484.8|23444.8|23483.4|23443.4|23489.6|23449.6|23483.3|23443.3|0
1612936800000|2021-02-10 06:00:00|23484.5|23444.5|23491|23451|23491|23451|23483.3|23443.3|0
1612937100000|2021-02-10 06:05:00|23490.9|23450.9|23491.1|23451.1|23491.2|23451.2|23488.1|23448.1|0
1612937400000|2021-02-10 06:10:00|23491.3|23451.3|23481.1|23441.1|23491.3|23451.3|23481.1|23441.1|0
1612937700000|2021-02-10 06:15:00|23480.9|23440.9|23474.6|23434.6|23481.1|23441.1|23474.6|23434.6|0
1612938000000|2021-02-10 06:20:00|23474.7|23434.7|23480.4|23440.4|23480.6|23440.6|23474.6|23434.6|0
1612938300000|2021-02-10 06:25:00|23480.3|23440.3|23470.9|23430.9|23480.4|23440.4|23470.8|23430.8|0
1612938600000|2021-02-10 06:30:00|23470.8|23430.8|23467.5|23427.5|23476.4|23436.4|23467.5|23427.5|0
1612938900000|2021-02-10 06:35:00|23470.3|23430.3|23465|23425|23470.8|23430.8|23464.8|23424.8|0
1612939200000|2021-02-10 06:40:00|23467.1|23427.1|23465|23425|23470.6|23430.6|23464.8|23424.8|0
1612939500000|2021-02-10 06:45:00|23464.8|23424.8|23464.7|23424.7|23465|23425|23459.1|23419.1|0
1612939800000|2021-02-10 06:50:00|23464.8|23424.8|23473.5|23433.5|23476.3|23436.3|23464.7|23424.7|0
1612940100000|2021-02-10 06:55:00|23474.5|23434.5|23470.5|23430.5|23476.6|23436.6|23470.3|23430.3|0
1612940400000|2021-02-10 07:00:00|23473.7|23433.7|23408.1|23393.1|23479.1|23439.1|23408.1|23393.1|65
1612940700000|2021-02-10 07:05:00|23403.1|23388.1|23408.1|23393.1|23413.1|23398.1|23398.1|23383.1|53
1612941000000|2021-02-10 07:10:00|23403.1|23388.1|23398.1|23383.1|23403.1|23388.1|23393.1|23378.1|15
1612941300000|2021-02-10 07:15:00|23403.1|23388.1|23418.1|23403.1|23418.1|23403.1|23403.1|23388.1|26
1612941600000|2021-02-10 07:20:00|23423.1|23408.1|23413.1|23398.1|23428.1|23413.1|23413.1|23398.1|16
1612941900000|2021-02-10 07:25:00|23418.1|23403.1|23413.1|23398.1|23428.1|23413.1|23413.1|23398.1|17
1612942200000|2021-02-10 07:30:00|23418.1|23403.1|23428.1|23413.1|23428.1|23413.1|23413.1|23398.1|22
1612942500000|2021-02-10 07:35:00|23423.1|23408.1|23423.1|23408.1|23423.1|23408.1|23418.1|23403.1|5
1612942800000|2021-02-10 07:40:00|23428.1|23413.1|23423.1|23408.1|23428.1|23413.1|23418.1|23403.1|17
1612943100000|2021-02-10 07:45:00|23428.1|23413.1|23438.1|23423.1|23438.1|23423.1|23428.1|23413.1|13
1612943400000|2021-02-10 07:50:00|23443.1|23428.1|23438.1|23423.1|23448.1|23433.1|23438.1|23423.1|23
1612943700000|2021-02-10 07:55:00|23443.1|23428.1|23438.1|23423.1|23443.1|23428.1|23433.1|23418.1|28
1612944000000|2021-02-10 08:00:00|23433.1|23418.1|23388.1|23373.1|23443.1|23428.1|23368.1|23353.1|479
1612944300000|2021-02-10 08:05:00|23393.1|23378.1|23403.1|23388.1|23418.1|23403.1|23393.1|23378.1|321
1612944600000|2021-02-10 08:10:00|23398.1|23383.1|23373.1|23358.1|23403.1|23388.1|23348.1|23333.1|315
1612944900000|2021-02-10 08:15:00|23383.1|23368.1|23358.1|23343.1|23388.1|23373.1|23343.1|23328.1|193
1612945200000|2021-02-10 08:20:00|23363.1|23348.1|23358.1|23343.1|23373.1|23358.1|23353.1|23338.1|118
1612945500000|2021-02-10 08:25:00|23363.1|23348.1|23323.1|23308.1|23363.1|23348.1|23323.1|23308.1|187
1612945800000|2021-02-10 08:30:00|23328.1|23313.1|23288.1|23273.1|23333.1|23318.1|23278.1|23263.1|315
1612946100000|2021-02-10 08:35:00|23293.1|23278.1|23283.1|23268.1|23303.1|23288.1|23258.1|23243.1|306
1612946400000|2021-02-10 08:40:00|23283|23268|23293|23278|23293|23278|23278|23263|146
1612946700000|2021-02-10 08:45:00|23288|23273|23323|23308|23328|23313|23268|23253|149
1612947000000|2021-02-10 08:50:00|23318|23303|23343|23328|23358|23343|23318|23303|219
1612947300000|2021-02-10 08:55:00|23348|23333|23338|23323|23373|23358|23338|23323|124
1612947600000|2021-02-10 09:00:00|23343|23328|23338|23323|23348|23333|23333|23318|78
1612947900000|2021-02-10 09:05:00|23343|23328|23338|23323|23348|23333|23333|23318|52
1612948200000|2021-02-10 09:10:00|23333|23318|23338|23323|23343|23328|23333|23318|54
1612948500000|2021-02-10 09:15:00|23333|23318|23333|23318|23343|23328|23333|23318|58
1612948800000|2021-02-10 09:20:00|23338|23323|23343|23328|23348|23333|23338|23323|34
1612949100000|2021-02-10 09:25:00|23338|23323|23353|23338|23353|23338|23333|23318|22
1612949400000|2021-02-10 09:30:00|23348|23333|23358|23343|23358|23343|23348|23333|67
1612949700000|2021-02-10 09:35:00|23363|23348|23353|23338|23363|23348|23353|23338|82
1612950000000|2021-02-10 09:40:00|23358|23343|23383|23368|23388|23373|23353|23338|172
1612950300000|2021-02-10 09:45:00|23388|23373|23398|23383|23403|23388|23388|23373|163
1612950600000|2021-02-10 09:50:00|23403|23388|23393|23378|23408|23393|23393|23378|115
1612950900000|2021-02-10 09:55:00|23388|23373|23393|23378|23398|23383|23373|23358|97
1612951200000|2021-02-10 10:00:00|23398|23383|23378|23363|23398|23383|23378|23363|70
1612951500000|2021-02-10 10:05:00|23368|23353|23373|23358|23373|23358|23353|23338|131
1612951800000|2021-02-10 10:10:00|23368|23353|23353|23338|23373|23358|23353|23338|57
1612952100000|2021-02-10 10:15:00|23348|23333|23358|23343|23363|23348|23338|23323|67
1612952400000|2021-02-10 10:20:00|23363|23348|23358|23343|23368|23353|23353|23338|82
1612952700000|2021-02-10 10:25:00|23353|23338|23363|23348|23363|23348|23353|23338|72
1612953000000|2021-02-10 10:30:00|23358|23343|23348|23333|23358|23343|23328|23313|81
1612953300000|2021-02-10 10:35:00|23343|23328|23348|23333|23353|23338|23343|23328|43
1612953600000|2021-02-10 10:40:00|23343|23328|23348|23333|23348|23333|23343|23328|19
1612953900000|2021-02-10 10:45:00|23343|23328|23348|23333|23353|23338|23343|23328|34
1612954200000|2021-02-10 10:50:00|23343|23328|23343|23328|23343|23328|23343|23328|39
1612954500000|2021-02-10 10:55:00|23338|23323|23353|23338|23353|23338|23338|23323|74
1612954800000|2021-02-10 11:00:00|23348|23333|23358|23343|23363|23348|23348|23333|42
1612955100000|2021-02-10 11:05:00|23353|23338|23353|23338|23358|23343|23343|23328|72
1612955400000|2021-02-10 11:10:00|23358|23343|23358|23343|23363|23348|23358|23343|22
1612955700000|2021-02-10 11:15:00|23363|23348|23368|23353|23368|23353|23358|23343|38
1612956000000|2021-02-10 11:20:00|23373|23358|23368|23353|23373|23358|23363|23348|29
1612956300000|2021-02-10 11:25:00|23363|23348|23363|23348|23368|23353|23363|23348|15
1612956600000|2021-02-10 11:30:00|23358|23343|23343|23328|23358|23343|23343|23328|56
1612956900000|2021-02-10 11:35:00|23338|23323|23323|23308|23338|23323|23323|23308|80
1612957200000|2021-02-10 11:40:00|23318|23303|23303|23288|23323|23308|23303|23288|124
1612957500000|2021-02-10 11:45:00|23308|23293|23313|23298|23318|23303|23298|23283|117
1612957800000|2021-02-10 11:50:00|23318|23303|23333|23318|23333|23318|23318|23303|61
1612958100000|2021-02-10 11:55:00|23338|23323|23338|23323|23338|23323|23333|23318|72
1612958400000|2021-02-10 12:00:00|23343|23328|23343|23328|23353|23338|23343|23328|64
1612958700000|2021-02-10 12:05:00|23338|23323|23358|23343|23358|23343|23333|23318|125
1612959000000|2021-02-10 12:10:00|23353|23338|23353|23338|23363|23348|23353|23338|47
1612959300000|2021-02-10 12:15:00|23358|23343|23353|23338|23358|23343|23353|23338|41
1612959600000|2021-02-10 12:20:00|23358|23343|23343|23328|23358|23343|23343|23328|149
1612959900000|2021-02-10 12:25:00|23348|23333|23363|23348|23363|23348|23348|23333|26
1612960200000|2021-02-10 12:30:00|23368|23353|23363|23348|23368|23353|23363|23348|25
1612960500000|2021-02-10 12:35:00|23373|23358|23378|23363|23383|23368|23373|23358|48
1612960800000|2021-02-10 12:40:00|23375.6|23360.6|23370.6|23355.6|23380.6|23365.6|23370.6|23355.6|48
1612961100000|2021-02-10 12:45:00|23375.6|23360.6|23370.6|23355.6|23375.6|23360.6|23370.6|23355.6|13
1612961400000|2021-02-10 12:50:00|23375.6|23360.6|23375.6|23360.6|23380.6|23365.6|23365.6|23350.6|203
1612961700000|2021-02-10 12:55:00|23370.6|23355.6|23360.6|23345.6|23370.6|23355.6|23355.6|23340.6|51
1612962000000|2021-02-10 13:00:00|23355.6|23340.6|23360.6|23345.6|23360.6|23345.6|23350.6|23335.6|40
1612962300000|2021-02-10 13:05:00|23355.6|23340.6|23360.6|23345.6|23360.6|23345.6|23345.6|23330.6|33
1612962600000|2021-02-10 13:10:00|23365.6|23350.6|23385.6|23370.6|23385.6|23370.6|23365.6|23350.6|33
1612962900000|2021-02-10 13:15:00|23390.6|23375.6|23380.6|23365.6|23390.6|23375.6|23380.6|23365.6|45
1612963200000|2021-02-10 13:20:00|||||||||20
1612963500000|2021-02-10 13:25:00|23375.6|23360.6|23370.6|23355.6|23375.6|23360.6|23365.6|23350.6|80
1612963800000|2021-02-10 13:30:00|23375.6|23360.6|23390.6|23375.6|23395.6|23380.6|23370.6|23355.6|142
1612964100000|2021-02-10 13:35:00|23395.6|23380.6|23385.6|23370.6|23395.6|23380.6|23375.6|23360.6|122
1612964400000|2021-02-10 13:40:00|23380.6|23365.6|23375.6|23360.6|23380.6|23365.6|23375.6|23360.6|45
1612964700000|2021-02-10 13:45:00|23370.6|23355.6|23375.6|23360.6|23375.6|23360.6|23365.6|23350.6|41
1612965000000|2021-02-10 13:50:00|23370.6|23355.6|23370.6|23355.6|23370.6|23355.6|23370.6|23355.6|26
1612965300000|2021-02-10 13:55:00|23375.6|23360.6|23370.6|23355.6|23375.6|23360.6|23360.6|23345.6|29
1612965600000|2021-02-10 14:00:00|23375.6|23360.6|23365.6|23350.6|23375.6|23360.6|23360.6|23345.6|28
1612965900000|2021-02-10 14:05:00|23370.6|23355.6|23365.6|23350.6|23375.6|23360.6|23360.6|23345.6|54
1612966200000|2021-02-10 14:10:00|23360.6|23345.6|23370.6|23355.6|23370.6|23355.6|23360.6|23345.6|70
1612966500000|2021-02-10 14:15:00|23365.6|23350.6|23360.6|23345.6|23365.6|23350.6|23355.6|23340.6|48
1612966800000|2021-02-10 14:20:00|23365.6|23350.6|23375.6|23360.6|23380.6|23365.6|23365.6|23350.6|51
1612967100000|2021-02-10 14:25:00|23380.6|23365.6|23380.6|23365.6|23380.6|23365.6|23375.6|23360.6|43
1612967400000|2021-02-10 14:30:00|23385.6|23370.6|23350.6|23335.6|23395.6|23380.6|23350.6|23335.6|269
1612967700000|2021-02-10 14:35:00|23355.6|23340.6|23365.6|23350.6|23365.6|23350.6|23355.6|23340.6|105
1612968000000|2021-02-10 14:40:00|23370.6|23355.6|23370.6|23355.6|23375.6|23360.6|23365.6|23350.6|67
1612968300000|2021-02-10 14:45:00|23375.6|23360.6|23385.6|23370.6|23395.6|23380.6|23375.6|23360.6|161
1612968600000|2021-02-10 14:50:00|23375.6|23360.6|23360.6|23345.6|23385.6|23370.6|23360.6|23345.6|205
1612968900000|2021-02-10 14:55:00|23365.6|23350.6|23370.6|23355.6|23370.6|23355.6|23360.6|23345.6|83
1612969200000|2021-02-10 15:00:00|23375.6|23360.6|23390.6|23375.6|23395.6|23380.6|23375.6|23360.6|116
1612969500000|2021-02-10 15:05:00|23395.6|23380.6|23390.6|23375.6|23395.6|23380.6|23385.6|23370.6|98
1612969800000|2021-02-10 15:10:00|23388|23373|23373|23358|23403|23388|23368|23353|193
1612970100000|2021-02-10 15:15:00|23378|23363|23368|23353|23383|23368|23368|23353|170
1612970400000|2021-02-10 15:20:00|23363|23348|23288|23273|23363|23348|23288|23273|352
1612970700000|2021-02-10 15:25:00|23283|23268|23313|23298|23333|23318|23273|23258|409
1612971000000|2021-02-10 15:30:00|23308|23293|23268|23253|23313|23298|23263|23248|289
1612971300000|2021-02-10 15:35:00|23273|23258|23263|23248|23298|23283|23253|23238|230
1612971600000|2021-02-10 15:40:00|23258|23243|23163|23148|23263|23248|23143|23128|552
1612971900000|2021-02-10 15:45:00|23168|23153|23208|23193|23208|23193|23138|23123|534
1612972200000|2021-02-10 15:50:00|23213|23198|23268|23253|23288|23273|23203|23188|463
1612972500000|2021-02-10 15:55:00|23273|23258|23293|23278|23293|23278|23248|23233|296
1612972800000|2021-02-10 16:00:00|23288|23273|23258|23243|23303|23288|23253|23238|276
1612973100000|2021-02-10 16:05:00|23253|23238|23278|23263|23293|23278|23238|23223|529
1612973400000|2021-02-10 16:10:00|23283|23268|23318|23303|23323|23308|23278|23263|263
1612973700000|2021-02-10 16:15:00|23323|23308|23298|23283|23323|23308|23298|23283|242
1612974000000|2021-02-10 16:20:00|23303|23288|23298|23283|23318|23303|23293|23278|215
1612974300000|2021-02-10 16:25:00|23303|23288|23248|23233|23308|23293|23243|23228|518
1612974600000|2021-02-10 16:30:00|23243|23228|23268|23253|23273|23258|23233|23218|658
1612974900000|2021-02-10 16:35:00|23263|23248|23283|23268|23288|23273|23263|23248|229
1612975200000|2021-02-10 16:40:00|23278|23263|23263|23248|23278|23263|23263|23248|34
1612975500000|2021-02-10 16:45:00|23258|23243|23258|23243|23258|23243|23258|23243|232
1612975800000|2021-02-10 16:50:00|23268|23248|23283|23263|23288|23268|23263|23243|25
1612976100000|2021-02-10 16:55:00|23288|23268|23278|23253|23308|23283|23273|23253|29
1612976400000|2021-02-10 17:00:00|23273|23248|23253|23233|23278|23248|23243|23223|19
1612976700000|2021-02-10 17:05:00|23248|23228|23248|23223|23253|23233|23233|23213|18
1612977000000|2021-02-10 17:10:00|23243|23218|23263|23238|23263|23238|23243|23218|17
1612977300000|2021-02-10 17:15:00|23258|23233|23258|23233|23258|23238|23243|23223|7
1612977600000|2021-02-10 17:20:00|23253|23228|23223|23203|23253|23233|23223|23203|41
1612977900000|2021-02-10 17:25:00|23228|23208|23243|23223|23248|23228|23223|23203|49
1612978200000|2021-02-10 17:30:00|23238|23218|23238|23218|23248|23223|23233|23213|10
1612978500000|2021-02-10 17:35:00|23243|23223|23238|23213|23243|23223|23233|23213|9
1612978800000|2021-02-10 17:40:00|23233|23218|23248|23223|23253|23233|23233|23213|13
1612979100000|2021-02-10 17:45:00|23243|23228|23258|23238|23263|23238|23243|23228|4
1612979400000|2021-02-10 17:50:00|23263|23233|23263|23238|23268|23243|23258|23233|10
1612979700000|2021-02-10 17:55:00|23258|23248|23268|23243|23273|23253|23258|23243|21
1612980000000|2021-02-10 18:00:00|23263|23238|23268|23243|23273|23248|23263|23238|3
1612980300000|2021-02-10 18:05:00|23273|23248|23268|23248|23273|23253|23263|23243|1
1612980600000|2021-02-10 18:10:00|23273|23243|23278|23253|23278|23253|23263|23243|5
1612980900000|2021-02-10 18:15:00|23273|23248|23263|23243|23273|23253|23263|23238|46
1612981200000|2021-02-10 18:20:00|23268|23248|23263|23243|23268|23248|23263|23243|38
1612981500000|2021-02-10 18:25:00|23258|23238|23273|23253|23278|23258|23258|23238|44
1612981800000|2021-02-10 18:30:00|23278|23258|23293|23268|23298|23273|23278|23253|15
1612982100000|2021-02-10 18:35:00|23288|23273|23293|23273|23293|23273|23288|23263|8
1612982400000|2021-02-10 18:40:00|23298|23278|23293|23268|23298|23278|23288|23263|5
1612982700000|2021-02-10 18:45:00|23288|23263|23273|23253|23288|23263|23273|23253|7
1612983000000|2021-02-10 18:50:00|23268|23248|23278|23253|23283|23258|23268|23248|8
1612983300000|2021-02-10 18:55:00|23273|23248|23273|23248|23273|23253|23268|23248|7
1612983600000|2021-02-10 19:00:00|23268|23253|23278|23253|23283|23258|23268|23248|18
1612983900000|2021-02-10 19:05:00|23283|23258|23268|23248|23283|23258|23268|23248|3
1612984200000|2021-02-10 19:10:00|23273|23253|23273|23248|23273|23253|23268|23248|1
1612984500000|2021-02-10 19:15:00|23268|23243|23268|23243|23273|23248|23263|23238|8
1612984800000|2021-02-10 19:20:00|23263|23248|23278|23253|23278|23258|23253|23233|27
1612985100000|2021-02-10 19:25:00|23273|23248|23283|23268|23298|23278|23268|23248|10
1612985400000|2021-02-10 19:30:00|23298|23283|23303|23288|23303|23288|23293|23278|11
1612985700000|2021-02-10 19:35:00|23298|23283|23298|23283|23298|23283|23298|23283|6
1612986300000|2021-02-10 19:45:00|23303|23288|23303|23288|23303|23288|23298|23283|15
1612986600000|2021-02-10 19:50:00|23298|23283|23293|23278|23298|23283|23293|23278|7
1612986900000|2021-02-10 19:55:00|23298|23283|23298|23283|23298|23283|23293|23278|8
1612987200000|2021-02-10 20:00:00|||||||||7
1612987500000|2021-02-10 20:05:00|23303|23288|23298|23283|23303|23288|23298|23283|19
1612987800000|2021-02-10 20:10:00|23303|23288|23298|23283|23303|23288|23298|23283|16
1612988100000|2021-02-10 20:15:00|||||||||6
1612988400000|2021-02-10 20:20:00|23293|23278|23293|23278|23293|23278|23293|23278|2
1612988700000|2021-02-10 20:25:00|23288|23273|23288|23273|23288|23273|23283|23268|10
1612989000000|2021-02-10 20:30:00|||||||||2
1612989300000|2021-02-10 20:35:00|23278|23263|23233|23218|23278|23263|23233|23218|50
1612989600000|2021-02-10 20:40:00|23228|23213|23223|23208|23228|23213|23223|23208|10
1612989900000|2021-02-10 20:45:00|23218|23203|23233|23218|23233|23218|23218|23203|23
1612990200000|2021-02-10 20:50:00|23228|23213|23238|23223|23238|23223|23228|23213|13
1612990500000|2021-02-10 20:55:00|23243|23228|23253|23238|23253|23238|23243|23228|20
1612990800000|2021-02-10 21:00:00|23267.8|23227.8|23280.5|23240.5|23291.4|23251.4|23267.8|23227.8|0
1612991100000|2021-02-10 21:05:00|23280.8|23240.8|23289.6|23249.6|23295.2|23255.2|23280.8|23240.8|0
1612991400000|2021-02-10 21:10:00|23289.4|23249.4|23290.1|23250.1|23295.9|23255.9|23277.4|23237.4|0
1612991700000|2021-02-10 21:15:00|23290.4|23250.4|23285.6|23245.6|23290.9|23250.9|23284.5|23244.5|0
1612992000000|2021-02-10 21:20:00|23286.1|23246.1|23285.6|23245.6|23286.6|23246.6|23285|23245|0
1612992300000|2021-02-10 21:25:00|23284.7|23244.7|23286.2|23246.2|23287.8|23247.8|23284.7|23244.7|0
1612992600000|2021-02-10 21:30:00|23285.3|23245.3|23281.4|23241.4|23289.7|23249.7|23278.9|23238.9|0
1612992900000|2021-02-10 21:35:00|23281.7|23241.7|23284|23244|23293.6|23253.6|23278.9|23238.9|0
1612993200000|2021-02-10 21:40:00|23284.2|23244.2|23282.7|23242.7|23285.8|23245.8|23277.6|23237.6|0
1612993500000|2021-02-10 21:45:00|23282.5|23242.5|23281.4|23241.4|23287.1|23247.1|23278.9|23238.9|0
1612993800000|2021-02-10 21:50:00|23281.7|23241.7|23280.6|23240.6|23283.2|23243.2|23279.3|23239.3|0
1612994100000|2021-02-10 21:55:00|23280.4|23240.4|23287|23247|23287.5|23247.5|23276.7|23236.7|0
1612994400000|2021-02-10 22:00:00|23285.4|23245.4|23286.5|23246.5|23288.6|23248.6|23284.4|23244.4|0
1612994700000|2021-02-10 22:05:00|23287|23247|23286.5|23246.5|23287.5|23247.5|23285.4|23245.4|0
1612995000000|2021-02-10 22:10:00|23285.9|23245.9|23285.9|23245.9|23286.5|23246.5|23285.9|23245.9|0
1612995300000|2021-02-10 22:15:00|23286.5|23246.5|23285.4|23245.4|23286.5|23246.5|23285.4|23245.4|0
1612995600000|2021-02-10 22:20:00|23284.9|23244.9|23286.5|23246.5|23286.5|23246.5|23284.9|23244.9|0
1612995900000|2021-02-10 22:25:00|23284.9|23244.9|23284.9|23244.9|23286.5|23246.5|23284.4|23244.4|0
1612996500000|2021-02-10 22:35:00|23284.4|23244.4|23285.4|23245.4|23287.5|23247.5|23284.4|23244.4|0
1612996800000|2021-02-10 22:40:00|23285.9|23245.9|23286.5|23246.5|23286.5|23246.5|23285.4|23245.4|0
1612997100000|2021-02-10 22:45:00|23285.4|23245.4|23285.4|23245.4|23285.4|23245.4|23285.4|23245.4|0
1612997400000|2021-02-10 22:50:00|23286.5|23246.5|23285.4|23245.4|23287|23247|23285.4|23245.4|0
1612997700000|2021-02-10 22:55:00|23286.5|23246.5|23286.5|23246.5|23287|23247|23285.9|23245.9|0
1612998000000|2021-02-10 23:00:00|23285.8|23245.8|23273.5|23233.5|23290.1|23250.1|23267.8|23227.8|0
1612998300000|2021-02-10 23:05:00|23273.7|23233.7|23273.5|23233.5|23274.8|23234.8|23267.8|23227.8|0
1612998600000|2021-02-10 23:10:00|23273.7|23233.7|23273.5|23233.5|23274.8|23234.8|23270.9|23230.9|0
1612998900000|2021-02-10 23:15:00|23273.4|23233.4|23277.4|23237.4|23279.9|23239.9|23269.1|23229.1|0
1612999200000|2021-02-10 23:20:00|23277.6|23237.6|23285.6|23245.6|23289.5|23249.5|23276.1|23236.1|0
1612999500000|2021-02-10 23:25:00|23285.8|23245.8|23279.9|23239.9|23288.2|23248.2|23277.4|23237.4|0
1612999800000|2021-02-10 23:30:00|23280.4|23240.4|23278.7|23238.7|23285.6|23245.6|23275.4|23235.4|0
1613000100000|2021-02-10 23:35:00|23278.5|23238.5|23273.5|23233.5|23284.3|23244.3|23272.2|23232.2|0
1613000400000|2021-02-10 23:40:00|23273.7|23233.7|23276.1|23236.1|23277.4|23237.4|23269.1|23229.1|0
1613000700000|2021-02-10 23:45:00|23276.2|23236.2|23278|23238|23279.9|23239.9|23274.8|23234.8|0
1613001000000|2021-02-10 23:50:00|23278.1|23238.1|23274.8|23234.8|23278.7|23238.7|23274.8|23234.8|0
1613001300000|2021-02-10 23:55:00|23274.7|23234.7|23276.7|23236.7|23277.4|23237.4|23272.2|23232.2|0
1613001600000|2021-02-11 00:00:00|23276.6|23236.6|23273.5|23233.5|23276.6|23236.6|23273.5|23233.5|0
1613001900000|2021-02-11 00:05:00|23273.6|23233.6|23273.5|23233.5|23277.4|23237.4|23267.8|23227.8|0
1613002200000|2021-02-11 00:10:00|23273.3|23233.3|23268.5|23228.5|23273.5|23233.5|23267.8|23227.8|0
1613002500000|2021-02-11 00:15:00|23268.4|23228.4|23267.4|23227.4|23279.7|23239.7|23255.4|23215.4|0
1613002800000|2021-02-11 00:20:00|23267.2|23227.2|23255.2|23215.2|23267.6|23227.6|23254.9|23214.9|0
1613003100000|2021-02-11 00:25:00|23255.3|23215.3|23255.1|23215.1|23261.5|23221.5|23255.1|23215.1|0
1613003400000|2021-02-11 00:30:00|23255.2|23215.2|23242.2|23202.2|23255.7|23215.7|23242.2|23202.2|0
1613003700000|2021-02-11 00:35:00|23242.1|23202.1|23241.8|23201.8|23242.2|23202.2|23229.4|23189.4|0
1613004000000|2021-02-11 00:40:00|23241.9|23201.9|23243.6|23203.6|23247.9|23207.9|23241.3|23201.3|0
1613004300000|2021-02-11 00:45:00|23242.6|23202.6|23233.8|23193.8|23242.6|23202.6|23227.7|23187.7|0
1613004600000|2021-02-11 00:50:00|23233.6|23193.6|23227.7|23187.7|23234.2|23194.2|23227.5|23187.5|0
1613004900000|2021-02-11 00:55:00|23227.6|23187.6|23230.1|23190.1|23232.9|23192.9|23226.8|23186.8|0
1613005200000|2021-02-11 01:00:00|23229|23189|23227.9|23187.9|23240.3|23200.3|23227.1|23187.1|0
1613005500000|2021-02-11 01:05:00|23228|23188|23243|23203|23243.2|23203.2|23228|23188|0
1613005800000|2021-02-11 01:10:00|23243.1|23203.1|23240.8|23200.8|23246.7|23206.7|23240.5|23200.5|0
1613006100000|2021-02-11 01:15:00|23240.7|23200.7|23252.8|23212.8|23252.8|23212.8|23237.4|23197.4|0
1613006400000|2021-02-11 01:20:00|23253.2|23213.2|23247.3|23207.3|23256.1|23216.1|23241.6|23201.6|0
1613006700000|2021-02-11 01:25:00|23247.4|23207.4|23250.3|23210.3|23253.6|23213.6|23247.3|23207.3|0
1613007000000|2021-02-11 01:30:00|23249.2|23209.2|23240.7|23200.7|23253.3|23213.3|23237.6|23197.6|0
1613007300000|2021-02-11 01:35:00|23240.9|23200.9|23240.7|23200.7|23241.1|23201.1|23234.5|23194.5|0
1613007600000|2021-02-11 01:40:00|23240.8|23200.8|23234.7|23194.7|23240.8|23200.8|23228.6|23188.6|0
1613007900000|2021-02-11 01:45:00|23234.8|23194.8|23234.8|23194.8|23240.7|23200.7|23234.5|23194.5|0
1613008200000|2021-02-11 01:50:00|23234.9|23194.9|23234.6|23194.6|23234.9|23194.9|23228.5|23188.5|0
1613008500000|2021-02-11 01:55:00|23234.8|23194.8|23240.7|23200.7|23247.2|23207.2|23234.5|23194.5|0
1613008800000|2021-02-11 02:00:00|23240.6|23200.6|23241.1|23201.1|23241.2|23201.2|23234.9|23194.9|0
1613009100000|2021-02-11 02:05:00|23241|23201|23235.2|23195.2|23241.3|23201.3|23235.1|23195.1|0
1613009400000|2021-02-11 02:10:00|23235.4|23195.4|23236.4|23196.4|23242.4|23202.4|23235.3|23195.3|0
1613009700000|2021-02-11 02:15:00|23236.5|23196.5|23248.6|23208.6|23248.8|23208.8|23236.4|23196.4|0
1613010000000|2021-02-11 02:20:00|23248.7|23208.7|23248.5|23208.5|23254.6|23214.6|23248.5|23208.5|0
1613010300000|2021-02-11 02:25:00|23248.6|23208.6|23248.1|23208.1|23251.8|23211.8|23248.1|23208.1|0
1613010600000|2021-02-11 02:30:00|23247|23207|23248.2|23208.2|23248.4|23208.4|23242.3|23202.3|0
1613010900000|2021-02-11 02:35:00|23247.2|23207.2|23261.7|23221.7|23261.8|23221.8|23242.6|23202.6|0
1613011200000|2021-02-11 02:40:00|23261.5|23221.5|23261.4|23221.4|23262.2|23222.2|23255.6|23215.6|0
1613011500000|2021-02-11 02:45:00|23261.5|23221.5|23265.1|23225.1|23268.1|23228.1|23261.5|23221.5|0
1613011800000|2021-02-11 02:50:00|23266.2|23226.2|23274.5|23234.5|23280.8|23240.8|23265.1|23225.1|0
1613012100000|2021-02-11 02:55:00|23274.6|23234.6|23274.5|23234.5|23280.8|23240.8|23274.5|23234.5|0
1613012400000|2021-02-11 03:00:00|23274.6|23234.6|23268.5|23228.5|23281.1|23241.1|23268.4|23228.4|0
1613012700000|2021-02-11 03:05:00|23268.6|23228.6|23268.2|23228.2|23274.5|23234.5|23268.1|23228.1|0
1613013000000|2021-02-11 03:10:00|23268.1|23228.1|23268.2|23228.2|23271.2|23231.2|23267.9|23227.9|0
1613013300000|2021-02-11 03:15:00|23268.3|23228.3|23268.1|23228.1|23277.3|23237.3|23268.1|23228.1|0
1613013600000|2021-02-11 03:20:00|23268.2|23228.2|23267.9|23227.9|23270.9|23230.9|23265|23225|0
1613013900000|2021-02-11 03:25:00|23268|23228|23273.8|23233.8|23274.1|23234.1|23267.6|23227.6|0
1613014200000|2021-02-11 03:30:00|23273.7|23233.7|23273.6|23233.6|23273.8|23233.8|23267.5|23227.5|0
1613014500000|2021-02-11 03:35:00|23273.5|23233.5|23277.1|23237.1|23277.1|23237.1|23267.8|23227.8|0
1613014800000|2021-02-11 03:40:00|23277.2|23237.2|23280.2|23240.2|23280.5|23240.5|23273.9|23233.9|0
1613015100000|2021-02-11 03:45:00|23280|23240|23279.9|23239.9|23280|23240|23273.9|23233.9|0
1613015400000|2021-02-11 03:50:00|23279.8|23239.8|23280.3|23240.3|23280.4|23240.4|23276.8|23236.8|0
1613015700000|2021-02-11 03:55:00|23280.2|23240.2|23280|23240|23280.3|23240.3|23279.7|23239.7|0
1613016000000|2021-02-11 04:00:00|23280.1|23240.1|23274.6|23234.6|23280.8|23240.8|23274.3|23234.3|0
1613016300000|2021-02-11 04:05:00|23276.8|23236.8|23280.6|23240.6|23280.8|23240.8|23276.8|23236.8|0
1613016600000|2021-02-11 04:10:00|23280.7|23240.7|23283.9|23243.9|23286.9|23246.9|23280.6|23240.6|0
1613016900000|2021-02-11 04:15:00|23284|23244|23280.9|23240.9|23286.9|23246.9|23274.9|23234.9|0
1613017200000|2021-02-11 04:20:00|23281|23241|23281.1|23241.1|23281.4|23241.4|23280.8|23240.8|0
1613017500000|2021-02-11 04:25:00|23281.2|23241.2|23287.6|23247.6|23287.6|23247.6|23281.2|23241.2|0
1613017800000|2021-02-11 04:30:00|23287.5|23247.5|23281.5|23241.5|23287.5|23247.5|23281.4|23241.4|0
1613018100000|2021-02-11 04:35:00|23281.7|23241.7|23281.7|23241.7|23281.8|23241.8|23281.4|23241.4|0
1613018400000|2021-02-11 04:40:00|23281.5|23241.5|23281.4|23241.4|23284.5|23244.5|23281.4|23241.4|0
1613018700000|2021-02-11 04:45:00|23281.5|23241.5|23281.8|23241.8|23281.8|23241.8|23281.4|23241.4|0
1613019000000|2021-02-11 04:50:00|23281.9|23241.9|23282.7|23242.7|23294|23254|23281.9|23241.9|0
1613019300000|2021-02-11 04:55:00|23282.6|23242.6|23276.6|23236.6|23282.6|23242.6|23276.6|23236.6|0
1613019600000|2021-02-11 05:00:00|23276.7|23236.7|23282.3|23242.3|23282.7|23242.7|23276.7|23236.7|0
1613019900000|2021-02-11 05:05:00|23282.4|23242.4|23276.6|23236.6|23282.7|23242.7|23276.6|23236.6|0
1613020200000|2021-02-11 05:10:00|23276.7|23236.7|23270.5|23230.5|23282.4|23242.4|23270.5|23230.5|0
1613020500000|2021-02-11 05:15:00|23270.3|23230.3|23266.9|23226.9|23270.3|23230.3|23263.8|23223.8|0
1613020800000|2021-02-11 05:20:00|23267|23227|23263.9|23223.9|23267|23227|23263.6|23223.6|0
1613021100000|2021-02-11 05:25:00|23264|23224|23269.9|23229.9|23269.9|23229.9|23263.7|23223.7|0
1613021400000|2021-02-11 05:30:00|23269.8|23229.8|23269.6|23229.6|23270|23230|23263.6|23223.6|0
1613021700000|2021-02-11 05:35:00|23269.7|23229.7|23275.4|23235.4|23275.5|23235.5|23269.4|23229.4|0
1613022000000|2021-02-11 05:40:00|23275.2|23235.2|23269.4|23229.4|23275.2|23235.2|23269.4|23229.4|0
1613022300000|2021-02-11 05:45:00|23269.3|23229.3|23269.6|23229.6|23269.6|23229.6|23269.3|23229.3|0
1613022600000|2021-02-11 05:50:00|23269.5|23229.5|23275.4|23235.4|23275.7|23235.7|23269.5|23229.5|0
1613022900000|2021-02-11 05:55:00|23275.5|23235.5|23275.5|23235.5|23275.5|23235.5|23275.1|23235.1|0
1613023200000|2021-02-11 06:00:00|23275.4|23235.4|23270.7|23230.7|23281.8|23241.8|23270.6|23230.6|0
1613023500000|2021-02-11 06:05:00|23270.6|23230.6|23276.7|23236.7|23276.9|23236.9|23270.6|23230.6|0
1613023800000|2021-02-11 06:10:00|23276.6|23236.6|23277|23237|23277.2|23237.2|23276.6|23236.6|0
1613024100000|2021-02-11 06:15:00|23277.1|23237.1|23277.2|23237.2|23277.3|23237.3|23277|23237|0
1613024400000|2021-02-11 06:20:00|23277.3|23237.3|23282.8|23242.8|23282.9|23242.9|23277|23237|0
1613024700000|2021-02-11 06:25:00|23283|23243|23282.9|23242.9|23288.6|23248.6|23282.8|23242.8|0
1613025000000|2021-02-11 06:30:00|23283|23243|23283|23243|23288.6|23248.6|23282.8|23242.8|0
1613025300000|2021-02-11 06:35:00|23283.1|23243.1|23295|23255|23300.9|23260.9|23283|23243|0
1613025600000|2021-02-11 06:40:00|23293.9|23253.9|23289.4|23249.4|23294.9|23254.9|23289.1|23249.1|0
1613025900000|2021-02-11 06:45:00|23289.5|23249.5|23289.4|23249.4|23292.3|23252.3|23289.3|23249.3|0
1613026200000|2021-02-11 06:50:00|23289.1|23249.1|23289.5|23249.5|23289.5|23249.5|23283.2|23243.2|0
1613026500000|2021-02-11 06:55:00|23289.6|23249.6|23295.1|23255.1|23295.1|23255.1|23289.3|23249.3|0
1613026800000|2021-02-11 07:00:00|23295.4|23255.4|23303|23288|23303|23288|23278|23249.6|9
1613027100000|2021-02-11 07:05:00|23298|23283|23298|23283|23298|23283|23293|23278|11
1613027400000|2021-02-11 07:10:00|23293|23278|23293|23278|23298|23283|23293|23278|9
1613027700000|2021-02-11 07:15:00|23288|23273|23288|23273|23288|23273|23283|23268|14
1613028000000|2021-02-11 07:20:00|23283|23268|23283|23268|23288|23273|23278|23263|11
1613028300000|2021-02-11 07:25:00|23278|23263|23278|23263|23278|23263|23278|23263|7
1613028600000|2021-02-11 07:30:00|23273|23258|23258|23243|23273|23258|23253|23238|20
1613028900000|2021-02-11 07:35:00|23263|23248|23273|23258|23273|23258|23258|23243|20
1613029200000|2021-02-11 07:40:00|23268|23253|23263|23248|23268|23253|23263|23248|24
1613029500000|2021-02-11 07:45:00|23258|23243|23258|23243|23263|23248|23258|23243|16
1613029800000|2021-02-11 07:50:00|23253|23238|23278|23263|23278|23263|23248|23233|53
1613030100000|2021-02-11 07:55:00|23273|23258|23278|23263|23283|23268|23273|23258|31
1613030400000|2021-02-11 08:00:00|23283|23268|23328|23313|23333|23318|23278|23263|509
1613030700000|2021-02-11 08:05:00|23333|23318|23333|23318|23348|23333|23313|23298|320
1613031000000|2021-02-11 08:10:00|23338|23323|23278|23263|23343|23328|23268|23253|313
1613031300000|2021-02-11 08:15:00|23273|23258|23288|23273|23298|23283|23258|23243|218
1613031600000|2021-02-11 08:20:00|23293|23278|23288|23273|23293|23278|23258|23243|346
1613031900000|2021-02-11 08:25:00|23293|23278|23308|23293|23323|23308|23293|23278|279
1613032200000|2021-02-11 08:30:00|23313|23298|23283|23268|23328|23313|23273|23258|167
1613032500000|2021-02-11 08:35:00|23278|23263|23298|23283|23303|23288|23268|23253|88
1613032800000|2021-02-11 08:40:00|23302.3|23287.3|23337.3|23322.3|23342.3|23327.3|23287.3|23272.3|132
1613033100000|2021-02-11 08:45:00|23332.3|23317.3|23337.3|23322.3|23357.3|23342.3|23327.3|23312.3|217
1613033400000|2021-02-11 08:50:00|23332.3|23317.3|23372.3|23357.3|23382.3|23367.3|23332.3|23317.3|131
1613033700000|2021-02-11 08:55:00|23377.3|23362.3|23357.3|23342.3|23377.3|23362.3|23352.3|23337.3|70
1613034000000|2021-02-11 09:00:00|23352.3|23337.3|23332.3|23317.3|23352.3|23337.3|23332.3|23317.3|85
1613034300000|2021-02-11 09:05:00|23337.3|23322.3|23347.3|23332.3|23352.3|23337.3|23337.3|23322.3|73
1613034600000|2021-02-11 09:10:00|23342.3|23327.3|23322.3|23307.3|23352.3|23337.3|23322.3|23307.3|83
1613034900000|2021-02-11 09:15:00|23317.3|23302.3|23337.3|23322.3|23337.3|23322.3|23312.3|23297.3|68
1613035200000|2021-02-11 09:20:00|23332.3|23317.3|23327.3|23312.3|23347.3|23332.3|23327.3|23312.3|76
1613035500000|2021-02-11 09:25:00|23322.3|23307.3|23292.3|23277.3|23322.3|23307.3|23292.3|23277.3|120
1613035800000|2021-02-11 09:30:00|23287.3|23272.3|23287.3|23272.3|23297.3|23282.3|23277.3|23262.3|136
1613036100000|2021-02-11 09:35:00|23282.3|23267.3|23292.3|23277.3|23297.3|23282.3|23282.3|23267.3|76
1613036400000|2021-02-11 09:40:00|23287.3|23272.3|23302.3|23287.3|23307.3|23292.3|23287.3|23272.3|105
1613036700000|2021-02-11 09:45:00|23297.3|23282.3|23292.3|23277.3|23302.3|23287.3|23277.3|23262.3|88
1613037000000|2021-02-11 09:50:00|23297.3|23282.3|23282.3|23267.3|23302.3|23287.3|23277.3|23262.3|73
1613037300000|2021-02-11 09:55:00|23277.3|23262.3|23267.3|23252.3|23287.3|23272.3|23267.3|23252.3|58
1613037600000|2021-02-11 10:00:00|23277.3|23262.3|23307.3|23292.3|23307.3|23292.3|23272.3|23257.3|100
1613037900000|2021-02-11 10:05:00|23312.3|23297.3|23312.3|23297.3|23327.3|23312.3|23307.3|23292.3|99
1613038200000|2021-02-11 10:10:00|23317.3|23302.3|23297.3|23282.3|23322.3|23307.3|23297.3|23282.3|44
1613038500000|2021-02-11 10:15:00|23292.3|23277.3|23297.3|23282.3|23307.3|23292.3|23292.3|23277.3|39
1613038800000|2021-02-11 10:20:00|23292.3|23277.3|23287.3|23272.3|23297.3|23282.3|23282.3|23267.3|29
1613039100000|2021-02-11 10:25:00|23292.3|23277.3|23287.3|23272.3|23292.3|23277.3|23262.3|23247.3|54
1613039400000|2021-02-11 10:30:00|23277.3|23262.3|23297.3|23282.3|23297.3|23282.3|23277.3|23262.3|77
1613039700000|2021-02-11 10:35:00|23302.3|23287.3|23307.3|23292.3|23312.3|23297.3|23297.3|23282.3|54
1613040000000|2021-02-11 10:40:00|23302.3|23287.3|23292.3|23277.3|23302.3|23287.3|23287.3|23272.3|39
1613040300000|2021-02-11 10:45:00|23297.3|23282.3|23292.3|23277.3|23302.3|23287.3|23292.3|23277.3|13
1613040600000|2021-02-11 10:50:00|23287.3|23272.3|23292.3|23277.3|23292.3|23277.3|23282.3|23267.3|36
1613040900000|2021-02-11 10:55:00|23287.3|23272.3|23292.3|23277.3|23302.3|23287.3|23287.3|23272.3|44
1613041200000|2021-02-11 11:00:00|23297.3|23282.3|23292.3|23277.3|23302.3|23287.3|23287.3|23272.3|34
1613041500000|2021-02-11 11:05:00|23297.3|23282.3|23307.3|23292.3|23307.3|23292.3|23297.3|23282.3|33
1613041800000|2021-02-11 11:10:00|23312.3|23297.3|23332.3|23317.3|23337.3|23322.3|23312.3|23297.3|102
1613042100000|2021-02-11 11:15:00|23327.3|23312.3|23327.3|23312.3|23337.3|23322.3|23327.3|23312.3|57
1613042400000|2021-02-11 11:20:00|23322.3|23307.3|23337.3|23322.3|23342.3|23327.3|23317.3|23302.3|58
1613042700000|2021-02-11 11:25:00|23342.3|23327.3|23332.3|23317.3|23347.3|23332.3|23332.3|23317.3|43
1613043000000|2021-02-11 11:30:00|23327.3|23312.3|23332.3|23317.3|23332.3|23317.3|23327.3|23312.3|24
1613043300000|2021-02-11 11:35:00|23337.3|23322.3|23337.3|23322.3|23342.3|23327.3|23337.3|23322.3|23
1613043600000|2021-02-11 11:40:00|23342.3|23327.3|23332.3|23317.3|23342.3|23327.3|23327.3|23312.3|19
1613043900000|2021-02-11 11:45:00|23327.3|23312.3|23337.3|23322.3|23337.3|23322.3|23322.3|23307.3|32
1613044200000|2021-02-11 11:50:00|23342.3|23327.3|23342.3|23327.3|23362.3|23347.3|23337.3|23322.3|80
1613044500000|2021-02-11 11:55:00|23337.3|23322.3|23317.3|23302.3|23337.3|23322.3|23317.3|23302.3|31
1613044800000|2021-02-11 12:00:00|23312.3|23297.3|23322.3|23307.3|23322.3|23307.3|23312.3|23297.3|45
1613045100000|2021-02-11 12:05:00|23317.3|23302.3|23307.3|23292.3|23322.3|23307.3|23307.3|23292.3|50
1613045400000|2021-02-11 12:10:00|23312.3|23297.3|23302.3|23287.3|23312.3|23297.3|23292.3|23277.3|132
1613045700000|2021-02-11 12:15:00|23307.3|23292.3|23307.3|23292.3|23307.3|23292.3|23297.3|23282.3|34
1613046000000|2021-02-11 12:20:00|23317.3|23302.3|23322.3|23307.3|23327.3|23312.3|23317.3|23302.3|24
1613046300000|2021-02-11 12:25:00|23327.3|23312.3|23307.3|23292.3|23327.3|23312.3|23307.3|23292.3|49
1613046600000|2021-02-11 12:30:00|23302.3|23287.3|23302.3|23287.3|23312.3|23297.3|23297.3|23282.3|51
1613046900000|2021-02-11 12:35:00|23307.3|23292.3|23317.3|23302.3|23317.3|23302.3|23297.3|23282.3|31
1613047200000|2021-02-11 12:40:00|23316.7|23301.7|23291.7|23276.7|23316.7|23301.7|23286.7|23271.7|61
1613047500000|2021-02-11 12:45:00|23286.7|23271.7|23296.7|23281.7|23296.7|23281.7|23281.7|23266.7|49
1613047800000|2021-02-11 12:50:00|23291.7|23276.7|23286.7|23271.7|23296.7|23281.7|23286.7|23271.7|32
1613048100000|2021-02-11 12:55:00|23281.7|23266.7|23276.7|23261.7|23286.7|23271.7|23271.7|23256.7|70
1613048400000|2021-02-11 13:00:00|23281.7|23266.7|23301.7|23286.7|23301.7|23286.7|23281.7|23266.7|44
1613048700000|2021-02-11 13:05:00|23296.7|23281.7|23311.7|23296.7|23311.7|23296.7|23291.7|23276.7|42
1613049000000|2021-02-11 13:10:00|23306.7|23291.7|23301.7|23286.7|23316.7|23301.7|23301.7|23286.7|73
1613049300000|2021-02-11 13:15:00|23306.7|23291.7|23321.7|23306.7|23321.7|23306.7|23306.7|23291.7|91
1613049600000|2021-02-11 13:20:00|23316.7|23301.7|23321.7|23306.7|23321.7|23306.7|23311.7|23296.7|83
1613049900000|2021-02-11 13:25:00|23316.7|23301.7|23326.7|23311.7|23326.7|23311.7|23316.7|23301.7|102
1613050200000|2021-02-11 13:30:00|23321.7|23306.7|23326.7|23311.7|23331.7|23316.7|23311.7|23296.7|134
1613050500000|2021-02-11 13:35:00|23331.7|23316.7|23316.7|23301.7|23331.7|23316.7|23316.7|23301.7|26
1613050800000|2021-02-11 13:40:00|23321.7|23306.7|23336.7|23321.7|23341.7|23326.7|23316.7|23301.7|73
1613051100000|2021-02-11 13:45:00|23341.7|23326.7|23346.7|23331.7|23351.7|23336.7|23341.7|23326.7|85
1613051400000|2021-02-11 13:50:00|23341.7|23326.7|23341.7|23326.7|23346.7|23331.7|23336.7|23321.7|126
1613051700000|2021-02-11 13:55:00|23336.7|23321.7|23321.7|23306.7|23336.7|23321.7|23321.7|23306.7|63
1613052000000|2021-02-11 14:00:00|23326.7|23311.7|23326.7|23311.7|23336.7|23321.7|23326.7|23311.7|62
1613052300000|2021-02-11 14:05:00|23331.7|23316.7|23326.7|23311.7|23336.7|23321.7|23326.7|23311.7|27
1613052600000|2021-02-11 14:10:00|23331.7|23316.7|23326.7|23311.7|23336.7|23321.7|23326.7|23311.7|55
1613052900000|2021-02-11 14:15:00|23331.7|23316.7|23326.7|23311.7|23331.7|23316.7|23321.7|23306.7|34
1613053200000|2021-02-11 14:20:00|23331.7|23316.7|23341.7|23326.7|23341.7|23326.7|23326.7|23311.7|56
1613053500000|2021-02-11 14:25:00|23346.7|23331.7|23351.7|23336.7|23351.7|23336.7|23336.7|23321.7|58
1613053800000|2021-02-11 14:30:00|23346.7|23331.7|23351.7|23336.7|23356.7|23341.7|23341.7|23326.7|110
1613054100000|2021-02-11 14:35:00|23346.7|23331.7|23366.7|23351.7|23366.7|23351.7|23321.7|23306.7|166
1613054400000|2021-02-11 14:40:00|23361.7|23346.7|23346.7|23331.7|23366.7|23351.7|23346.7|23331.7|64
1613054700000|2021-02-11 14:45:00|23351.7|23336.7|23346.7|23331.7|23366.7|23351.7|23346.7|23331.7|109
1613055000000|2021-02-11 14:50:00|23336.7|23321.7|23281.7|23266.7|23336.7|23321.7|23276.7|23261.7|287
1613055300000|2021-02-11 14:55:00|23286.7|23271.7|23286.7|23271.7|23311.7|23296.7|23281.7|23266.7|147
1613055600000|2021-02-11 15:00:00|23281.7|23266.7|23296.7|23281.7|23296.7|23281.7|23276.7|23261.7|162
1613055900000|2021-02-11 15:05:00|23301.7|23286.7|23296.7|23281.7|23306.7|23291.7|23286.7|23271.7|71
1613056200000|2021-02-11 15:10:00|23294.9|23279.9|23309.9|23294.9|23309.9|23294.9|23289.9|23274.9|84
1613056500000|2021-02-11 15:15:00|23314.9|23299.9|23319.9|23304.9|23319.9|23304.9|23304.9|23289.9|74
1613056800000|2021-02-11 15:20:00|23314.9|23299.9|23309.9|23294.9|23319.9|23304.9|23309.9|23294.9|196
1613057100000|2021-02-11 15:25:00|23314.9|23299.9|23334.9|23319.9|23334.9|23319.9|23304.9|23289.9|140
1613057400000|2021-02-11 15:30:00|23339.9|23324.9|23339.9|23324.9|23339.9|23324.9|23314.9|23299.9|218
1613057700000|2021-02-11 15:35:00|23344.9|23329.9|23329.9|23314.9|23354.9|23339.9|23329.9|23314.9|107
1613058000000|2021-02-11 15:40:00|23324.9|23309.9|23349.9|23334.9|23354.9|23339.9|23324.9|23309.9|68
1613058300000|2021-02-11 15:45:00|23354.9|23339.9|23369.9|23354.9|23374.9|23359.9|23344.9|23329.9|206
1613058600000|2021-02-11 15:50:00|23364.9|23349.9|23364.9|23349.9|23374.9|23359.9|23359.9|23344.9|119
1613058900000|2021-02-11 15:55:00|23359.9|23344.9|23339.9|23324.9|23369.9|23354.9|23334.9|23319.9|136
1613059200000|2021-02-11 16:00:00|23344.9|23329.9|23344.9|23329.9|23354.9|23339.9|23329.9|23314.9|140
1613059500000|2021-02-11 16:05:00|23339.9|23324.9|23334.9|23319.9|23339.9|23324.9|23329.9|23314.9|74
1613059800000|2021-02-11 16:10:00|23329.9|23314.9|23329.9|23314.9|23334.9|23319.9|23314.9|23299.9|146
1613060100000|2021-02-11 16:15:00|23324.9|23309.9|23324.9|23309.9|23329.9|23314.9|23319.9|23304.9|165
1613060400000|2021-02-11 16:20:00|23319.9|23304.9|23309.9|23294.9|23324.9|23309.9|23299.9|23284.9|204
1613060700000|2021-02-11 16:25:00|23314.9|23299.9|23324.9|23309.9|23324.9|23309.9|23304.9|23289.9|394
1613061000000|2021-02-11 16:30:00|23314.9|23299.9|23319.9|23304.9|23349.9|23334.9|23314.9|23299.9|648
1613061300000|2021-02-11 16:35:00|23324.9|23309.9|23324.9|23309.9|23334.9|23319.9|23319.9|23304.9|351
1613061600000|2021-02-11 16:40:00|23319.9|23304.9|23314.9|23299.9|23324.9|23309.9|23314.9|23299.9|66
1613061900000|2021-02-11 16:45:00|23319.9|23304.9|23319.9|23304.9|23324.9|23309.9|23309.9|23294.9|439
1613062200000|2021-02-11 16:50:00|23324.9|23299.9|23309.9|23289.9|23324.9|23299.9|23309.9|23289.9|497
1613062500000|2021-02-11 16:55:00|23304.9|23284.9|23314.9|23294.9|23319.9|23294.9|23304.9|23284.9|41
1613062800000|2021-02-11 17:00:00|23319.9|23289.9|23319.9|23299.9|23319.9|23299.9|23314.9|23289.9|5
1613063100000|2021-02-11 17:05:00|23314.9|23294.9|23309.9|23289.9|23319.9|23299.9|23304.9|23284.9|25
1613063400000|2021-02-11 17:10:00|23314.9|23284.9|23299.9|23279.9|23314.9|23294.9|23299.9|23279.9|30
1613063700000|2021-02-11 17:15:00|23304.9|23274.9|23264.9|23244.9|23304.9|23279.9|23259.9|23239.9|69
1613064000000|2021-02-11 17:20:00|23269.9|23249.9|23269.9|23244.9|23274.9|23254.9|23259.9|23239.9|29
1613064300000|2021-02-11 17:25:00|23264.9|23239.9|23229.9|23209.9|23269.9|23244.9|23229.9|23209.9|112
1613064600000|2021-02-11 17:30:00|23224.9|23204.9|23249.9|23224.9|23254.9|23234.9|23224.9|23204.9|33
1613064900000|2021-02-11 17:35:00|23254.9|23229.9|23264.9|23244.9|23264.9|23244.9|23254.9|23229.9|11
1613065200000|2021-02-11 17:40:00|23259.9|23239.9|23239.9|23214.9|23259.9|23244.9|23234.9|23214.9|21
1613065500000|2021-02-11 17:45:00|23244.9|23219.9|23279.9|23254.9|23279.9|23254.9|23219.9|23199.9|140
1613065800000|2021-02-11 17:50:00|23284.9|23259.9|23284.9|23259.9|23294.9|23269.9|23264.9|23239.9|63
1613066100000|2021-02-11 17:55:00|23279.9|23264.9|23289.9|23264.9|23294.9|23274.9|23279.9|23254.9|38
1613066400000|2021-02-11 18:00:00|23294.9|23269.9|23299.9|23279.9|23304.9|23279.9|23284.9|23259.9|43
1613066700000|2021-02-11 18:05:00|23304.9|23284.9|23294.9|23269.9|23304.9|23284.9|23289.9|23264.9|17
1613067000000|2021-02-11 18:10:00|23289.9|23264.9|23309.9|23289.9|23309.9|23289.9|23279.9|23259.9|21
1613067300000|2021-02-11 18:15:00|23314.9|23284.9|23319.9|23294.9|23319.9|23299.9|23304.9|23284.9|24
1613067600000|2021-02-11 18:20:00|23324.9|23299.9|23324.9|23304.9|23324.9|23304.9|23314.9|23294.9|14
1613067900000|2021-02-11 18:25:00|23319.9|23299.9|23319.9|23294.9|23319.9|23299.9|23319.9|23294.9|5
1613068200000|2021-02-11 18:30:00|23314.9|23289.9|23319.9|23294.9|23324.9|23299.9|23314.9|23289.9|2
1613068500000|2021-02-11 18:35:00|23324.9|23299.9|23319.9|23299.9|23324.9|23299.9|23319.9|23294.9|4
1613068800000|2021-02-11 18:40:00|23324.9|23304.9|23319.9|23294.9|23324.9|23304.9|23314.9|23294.9|16
1613069100000|2021-02-11 18:45:00|23314.9|23289.9|23314.9|23294.9|23319.9|23294.9|23314.9|23289.9|2
1613069400000|2021-02-11 18:50:00|23319.9|23289.9|23314.9|23294.9|23319.9|23294.9|23309.9|23289.9|16
1613069700000|2021-02-11 18:55:00|23319.9|23299.9|23319.9|23294.9|23324.9|23304.9|23314.9|23294.9|24
1613070000000|2021-02-11 19:00:00|23314.9|23289.9|23309.9|23289.9|23319.9|23294.9|23309.9|23289.9|19
1613070300000|2021-02-11 19:05:00|23304.9|23284.9|23309.9|23284.9|23314.9|23294.9|23304.9|23284.9|14
1613070600000|2021-02-11 19:10:00|23304.9|23289.9|23304.9|23284.9|23309.9|23289.9|23299.9|23279.9|16
1613070900000|2021-02-11 19:15:00|23299.9|23279.9|23314.9|23289.9|23314.9|23294.9|23299.9|23279.9|2
1613071200000|2021-02-11 19:20:00|23309.9|23294.9|23319.9|23299.9|23324.9|23299.9|23299.9|23274.9|18
1613071500000|2021-02-11 19:25:00|23324.9|23304.9|23314.9|23299.9|23324.9|23304.9|23314.9|23294.9|17
1613071800000|2021-02-11 19:30:00|||||||||2
1613072100000|2021-02-11 19:35:00|23304.9|23289.9|23304.9|23289.9|23304.9|23289.9|23304.9|23289.9|5
1613072700000|2021-02-11 19:45:00|23314.9|23299.9|23314.9|23299.9|23314.9|23299.9|23314.9|23299.9|3
1613073000000|2021-02-11 19:50:00|23319.9|23304.9|23319.9|23304.9|23319.9|23304.9|23319.9|23304.9|2
1613073300000|2021-02-11 19:55:00|||||||||20
1613073600000|2021-02-11 20:00:00|23324.9|23309.9|23324.9|23309.9|23324.9|23309.9|23324.9|23309.9|5
1613073900000|2021-02-11 20:05:00|23319.9|23304.9|23329.9|23314.9|23329.9|23314.9|23319.9|23304.9|4
1613074200000|2021-02-11 20:10:00|23339.9|23324.9|23339.9|23324.9|23339.9|23324.9|23339.9|23324.9|11
1613074500000|2021-02-11 20:15:00|23344.9|23329.9|23349.9|23334.9|23349.9|23334.9|23339.9|23324.9|7
1613074800000|2021-02-11 20:20:00|23354.9|23339.9|23354.9|23339.9|23354.9|23339.9|23354.9|23339.9|9
1613075100000|2021-02-11 20:25:00|23359.9|23344.9|23359.9|23344.9|23359.9|23344.9|23359.9|23344.9|27
1613075400000|2021-02-11 20:30:00|23364.9|23349.9|23364.9|23349.9|23364.9|23349.9|23354.9|23339.9|29
1613075700000|2021-02-11 20:35:00|23369.9|23354.9|23364.9|23349.9|23369.9|23354.9|23354.9|23339.9|21
1613076000000|2021-02-11 20:40:00|23359.9|23344.9|23359.9|23344.9|23369.9|23354.9|23359.9|23344.9|11
1613076300000|2021-02-11 20:45:00|23364.9|23349.9|23364.9|23349.9|23364.9|23349.9|23354.9|23339.9|8
1613076600000|2021-02-11 20:50:00|23359.9|23344.9|23364.9|23349.9|23364.9|23349.9|23349.9|23334.9|25
1613076900000|2021-02-11 20:55:00|23354.9|23339.9|23359.9|23344.9|23364.9|23349.9|23354.9|23339.9|5
1613077200000|2021-02-11 21:00:00|23373.1|23333.1|23348.3|23308.3|23373.1|23333.1|23347|23307|0
1613077500000|2021-02-11 21:05:00|23348.5|23308.5|23342.5|23302.5|23350.9|23310.9|23334.8|23294.8|0
1613077800000|2021-02-11 21:10:00|23342.9|23302.9|23350.8|23310.8|23352.6|23312.6|23334.8|23294.8|0
1613078100000|2021-02-11 21:15:00|23350.6|23310.6|23350.1|23310.1|23350.6|23310.6|23347.4|23307.4|0
1613078400000|2021-02-11 21:20:00|23350.6|23310.6|23350.6|23310.6|23351.1|23311.1|23349|23309|0
1613078700000|2021-02-11 21:25:00|23350.1|23310.1|23350.1|23310.1|23350.6|23310.6|23349.5|23309.5|0
1613079000000|2021-02-11 21:30:00|23350.3|23310.3|23344.9|23304.9|23353.9|23313.9|23344.9|23304.9|0
1613079300000|2021-02-11 21:35:00|23345.1|23305.1|23346.2|23306.2|23353.9|23313.9|23344.9|23304.9|0
1613079600000|2021-02-11 21:40:00|23346|23306|23338|23298|23346|23306|23336.7|23296.7|0
1613079900000|2021-02-11 21:45:00|23338.2|23298.2|23334.9|23294.9|23339.3|23299.3|23332.4|23292.4|0
1613080200000|2021-02-11 21:50:00|23334.7|23294.7|23333.7|23293.7|23337.5|23297.5|23332.4|23292.4|0
1613080500000|2021-02-11 21:55:00|23333.4|23293.4|23332.7|23292.7|23333.4|23293.4|23328|23288|0
1613080800000|2021-02-11 22:00:00|23333.7|23293.7|23332.7|23292.7|23335.9|23295.9|23332.7|23292.7|0
1613081100000|2021-02-11 22:05:00|23333.2|23293.2|23333.7|23293.7|23334.3|23294.3|23333.2|23293.2|0
1613081400000|2021-02-11 22:10:00|23334.8|23294.8|23335.3|23295.3|23336.4|23296.4|23334.3|23294.3|0
1613081700000|2021-02-11 22:15:00|23336.4|23296.4|23335.9|23295.9|23336.9|23296.9|23335.9|23295.9|0
1613082000000|2021-02-11 22:20:00|23334.8|23294.8|23334.8|23294.8|23335.9|23295.9|23333.7|23293.7|0
1613082300000|2021-02-11 22:25:00|23333.7|23293.7|23330.6|23290.6|23333.7|23293.7|23330.6|23290.6|0
1613082600000|2021-02-11 22:30:00|23331.1|23291.1|23327.4|23287.4|23331.1|23291.1|23327.4|23287.4|0
1613082900000|2021-02-11 22:35:00|23329.5|23289.5|23326.9|23286.9|23329.5|23289.5|23326.9|23286.9|0
1613083200000|2021-02-11 22:40:00|23325.8|23285.8|23329.5|23289.5|23329.5|23289.5|23325.8|23285.8|0
1613083500000|2021-02-11 22:45:00|23327.9|23287.9|23325.8|23285.8|23328.4|23288.4|23325.8|23285.8|0
1613083800000|2021-02-11 22:50:00|23326.3|23286.3|23327.9|23287.9|23327.9|23287.9|23324.7|23284.7|0
1613084100000|2021-02-11 22:55:00|23328.4|23288.4|23328.4|23288.4|23329|23289|23327.4|23287.4|0
1613084400000|2021-02-11 23:00:00|23328.7|23288.7|23324|23284|23332.4|23292.4|23318.2|23278.2|0
1613084700000|2021-02-11 23:05:00|23324.1|23284.1|23333.9|23293.9|23338|23298|23323.3|23283.3|0
1613085000000|2021-02-11 23:10:00|23332.8|23292.8|23338|23298|23338.6|23298.6|23328.5|23288.5|0
1613085300000|2021-02-11 23:15:00|23338.2|23298.2|23342.4|23302.4|23342.4|23302.4|23338|23298|0
1613085600000|2021-02-11 23:20:00|23342.6|23302.6|23343.6|23303.6|23344.9|23304.9|23340.5|23300.5|0
1613085900000|2021-02-11 23:25:00|23343.4|23303.4|23338|23298|23343.4|23303.4|23336.7|23296.7|0
1613086200000|2021-02-11 23:30:00|23338.2|23298.2|23336.7|23296.7|23342.4|23302.4|23336.7|23296.7|0
1613086500000|2021-02-11 23:35:00|23336.5|23296.5|23342.4|23302.4|23343.6|23303.6|23334.1|23294.1|0
1613086800000|2021-02-11 23:40:00|23342.2|23302.2|23343|23303|23343.6|23303.6|23339.3|23299.3|0
1613087100000|2021-02-11 23:45:00|23342.9|23302.9|23348.8|23308.8|23350.1|23310.1|23342.4|23302.4|0
1613087400000|2021-02-11 23:50:00|23349|23309|23350.1|23310.1|23351.3|23311.3|23347.5|23307.5|0
1613087700000|2021-02-11 23:55:00|23350.3|23310.3|23358.3|23318.3|23358.3|23318.3|23350.1|23310.1|0
1613088000000|2021-02-12 00:00:00|23358.7|23318.7|23361.3|23321.3|23361.3|23321.3|23355.7|23315.7|0
1613088300000|2021-02-12 00:05:00|23361.2|23321.2|23369.5|23329.5|23369.5|23329.5|23356.2|23316.2|0
1613088600000|2021-02-12 00:10:00|23369.3|23329.3|23384.6|23344.6|23385.8|23345.8|23366.4|23326.4|0
1613088900000|2021-02-12 00:15:00|23384.3|23344.3|23368.6|23328.6|23384.3|23344.3|23365.8|23325.8|0
1613089200000|2021-02-12 00:20:00|23368.8|23328.8|23365.7|23325.7|23368.8|23328.8|23359.5|23319.5|0
1613089500000|2021-02-12 00:25:00|23365.8|23325.8|23353.6|23313.6|23366|23326|23353.5|23313.5|0
1613089800000|2021-02-12 00:30:00|23353.5|23313.5|23353.6|23313.6|23359.7|23319.7|23353.5|23313.5|0
1613090100000|2021-02-12 00:35:00|23353.8|23313.8|23362.5|23322.5|23365.2|23325.2|23353.8|23313.8|0
1613090400000|2021-02-12 00:40:00|23362.4|23322.4|23359.7|23319.7|23365.5|23325.5|23359.6|23319.6|0
1613090700000|2021-02-12 00:45:00|23359.6|23319.6|23347.7|23307.7|23359.6|23319.6|23347.5|23307.5|0
1613091000000|2021-02-12 00:50:00|23347.5|23307.5|23340.8|23300.8|23347.7|23307.7|23335.3|23295.3|0
1613091300000|2021-02-12 00:55:00|23340.7|23300.7|23341.4|23301.4|23341.4|23301.4|23335.2|23295.2|0
1613091600000|2021-02-12 01:00:00|23341.6|23301.6|23347.2|23307.2|23347.5|23307.5|23341.5|23301.5|0
1613091900000|2021-02-12 01:05:00|23347.3|23307.3|23344.4|23304.4|23347.4|23307.4|23341.1|23301.1|0
1613092200000|2021-02-12 01:10:00|23344.5|23304.5|23334.4|23294.4|23347.5|23307.5|23334.4|23294.4|0
1613092500000|2021-02-12 01:15:00|23334.6|23294.6|23340.1|23300.1|23346.3|23306.3|23334.3|23294.3|0
1613092800000|2021-02-12 01:20:00|23340.2|23300.2|23340.4|23300.4|23346.5|23306.5|23340.1|23300.1|0
1613093100000|2021-02-12 01:25:00|23340.3|23300.3|23341|23301|23341|23301|23340.2|23300.2|0
1613093400000|2021-02-12 01:30:00|23340.8|23300.8|23334.3|23294.3|23340.9|23300.9|23334.3|23294.3|0
1613093700000|2021-02-12 01:35:00|23334.4|23294.4|23333.9|23293.9|23340.4|23300.4|23333.7|23293.7|0
1613094000000|2021-02-12 01:40:00|23333.8|23293.8|23334|23294|23334|23294|23333.2|23293.2|0
1613094300000|2021-02-12 01:45:00|23333.9|23293.9|23339.3|23299.3|23339.5|23299.5|23333.7|23293.7|0
1613094600000|2021-02-12 01:50:00|23339.4|23299.4|23340.1|23300.1|23340.1|23300.1|23339.3|23299.3|0
1613094900000|2021-02-12 01:55:00|23340.2|23300.2|23346|23306|23346.2|23306.2|23340.1|23300.1|0
1613095200000|2021-02-12 02:00:00|23346.2|23306.2|23346|23306|23346.2|23306.2|23345.9|23305.9|0
1613095500000|2021-02-12 02:05:00|23346.1|23306.1|23345.9|23305.9|23346.2|23306.2|23345.9|23305.9|0
1613095800000|2021-02-12 02:10:00|23346|23306|23346|23306|23352.1|23312.1|23346|23306|0
1613096100000|2021-02-12 02:15:00|23346.1|23306.1|23346|23306|23346.3|23306.3|23343.2|23303.2|0
1613096400000|2021-02-12 02:20:00|23345|23305|23340|23300|23346|23306|23339.9|23299.9|0
1613096700000|2021-02-12 02:25:00|23339.9|23299.9|23336.9|23296.9|23339.9|23299.9|23333.8|23293.8|0
1613097000000|2021-02-12 02:30:00|23337.9|23297.9|23333.5|23293.5|23339.7|23299.7|23333.5|23293.5|0
1613097300000|2021-02-12 02:35:00|23333.7|23293.7|23333.4|23293.4|23333.8|23293.8|23327.6|23287.6|0
1613097600000|2021-02-12 02:40:00|23333.5|23293.5|23320.9|23280.9|23333.7|23293.7|23320.7|23280.7|0
1613097900000|2021-02-12 02:45:00|23321|23281|23327|23287|23327.1|23287.1|23320.9|23280.9|0
1613098200000|2021-02-12 02:50:00|23327.1|23287.1|23320.4|23280.4|23327.1|23287.1|23314.6|23274.6|0
1613098500000|2021-02-12 02:55:00|23320.3|23280.3|23315.1|23275.1|23321|23281|23314.3|23274.3|0
1613098800000|2021-02-12 03:00:00|23315.2|23275.2|23314.6|23274.6|23315.3|23275.3|23309|23269|0
1613099100000|2021-02-12 03:05:00|23314.7|23274.7|23321|23281|23327|23287|23314.6|23274.6|0
1613099400000|2021-02-12 03:10:00|23321.2|23281.2|23327|23287|23327.3|23287.3|23321|23281|0
1613099700000|2021-02-12 03:15:00|23325.9|23285.9|23327|23287|23327.1|23287.1|23321|23281|0
1613100000000|2021-02-12 03:20:00|23326.9|23286.9|23327|23287|23332.9|23292.9|23321.2|23281.2|0
1613100300000|2021-02-12 03:25:00|23326.8|23286.8|23333.1|23293.1|23333.1|23293.1|23326.8|23286.8|0
1613100600000|2021-02-12 03:30:00|23331|23291|23327.6|23287.6|23333.2|23293.2|23327.1|23287.1|0
1613100900000|2021-02-12 03:35:00|23327.7|23287.7|23327.7|23287.7|23333.5|23293.5|23327.4|23287.4|0
1613101200000|2021-02-12 03:40:00|23327.6|23287.6|23333.8|23293.8|23333.8|23293.8|23327.6|23287.6|0
1613101500000|2021-02-12 03:45:00|23333.7|23293.7|23334.1|23294.1|23334.1|23294.1|23331.2|23291.2|0
1613101800000|2021-02-12 03:50:00|23334.2|23294.2|23334.1|23294.1|23334.3|23294.3|23331.2|23291.2|0
1613102100000|2021-02-12 03:55:00|23334|23294|23327.9|23287.9|23334.1|23294.1|23327.7|23287.7|0
1613102400000|2021-02-12 04:00:00|23328|23288|23337.3|23297.3|23340.2|23300.2|23328|23288|0
1613102700000|2021-02-12 04:05:00|23336.2|23296.2|23333.5|23293.5|23336.2|23296.2|23333.5|23293.5|0
1613103000000|2021-02-12 04:10:00|23333.6|23293.6|23333.5|23293.5|23333.7|23293.7|23330.7|23290.7|0
1613103300000|2021-02-12 04:15:00|23333.6|23293.6|23333.7|23293.7|23333.7|23293.7|23330.7|23290.7|0
1613103600000|2021-02-12 04:20:00|23333.5|23293.5|23327.6|23287.6|23333.5|23293.5|23327.3|23287.3|0
1613103900000|2021-02-12 04:25:00|23327.4|23287.4|23318.1|23278.1|23327.6|23287.6|23318|23278|0
1613104200000|2021-02-12 04:30:00|23318|23278|23318.1|23278.1|23318.2|23278.2|23317.9|23277.9|0
1613104500000|2021-02-12 04:35:00|23317.9|23277.9|23318.4|23278.4|23318.4|23278.4|23317.8|23277.8|0
1613104800000|2021-02-12 04:40:00|23320.6|23280.6|23318|23278|23324.2|23284.2|23317.9|23277.9|0
1613105100000|2021-02-12 04:45:00|23318.1|23278.1|23317.8|23277.8|23318.2|23278.2|23317.8|23277.8|0
1613105400000|2021-02-12 04:50:00|23317.6|23277.6|23317.6|23277.6|23317.8|23277.8|23317.5|23277.5|0
1613105700000|2021-02-12 04:55:00|23317.5|23277.5|23317.6|23277.6|23317.6|23277.6|23311.7|23271.7|0
1613106000000|2021-02-12 05:00:00|23317.3|23277.3|23319.7|23279.7|23319.7|23279.7|23314.5|23274.5|0
1613106300000|2021-02-12 05:05:00|23319.9|23279.9|23323.1|23283.1|23326.1|23286.1|23319.7|23279.7|0
1613106600000|2021-02-12 05:10:00|23324.2|23284.2|23326.3|23286.3|23326.3|23286.3|23320|23280|0
1613106900000|2021-02-12 05:15:00|23326.1|23286.1|23326.3|23286.3|23326.3|23286.3|23326.1|23286.1|0
1613107200000|2021-02-12 05:20:00|23326.2|23286.2|23332.4|23292.4|23332.4|23292.4|23326.1|23286.1|0
1613107500000|2021-02-12 05:25:00|23332.3|23292.3|23332.2|23292.2|23332.4|23292.4|23332.2|23292.2|0
1613107800000|2021-02-12 05:30:00|23332.4|23292.4|23338.5|23298.5|23344.4|23304.4|23332.3|23292.3|0
1613108100000|2021-02-12 05:35:00|23338.6|23298.6|23338.6|23298.6|23341.6|23301.6|23338.5|23298.5|0
1613108400000|2021-02-12 05:40:00|23338.5|23298.5|23338.3|23298.3|23341.3|23301.3|23335.3|23295.3|0
1613108700000|2021-02-12 05:45:00|23338.4|23298.4|23338.3|23298.3|23338.5|23298.5|23338.2|23298.2|0
1613109000000|2021-02-12 05:50:00|23337.2|23297.2|23338.3|23298.3|23338.5|23298.5|23335.3|23295.3|0
1613109300000|2021-02-12 05:55:00|23337.2|23297.2|23319.2|23279.2|23338.5|23298.5|23313.3|23273.3|0
1613109600000|2021-02-12 06:00:00|23319.4|23279.4|23306.9|23266.9|23319.4|23279.4|23306.9|23266.9|0
1613109900000|2021-02-12 06:05:00|23306.8|23266.8|23306.9|23266.9|23307.2|23267.2|23300.8|23260.8|0
1613110200000|2021-02-12 06:10:00|23306.8|23266.8|23295.3|23255.3|23307.1|23267.1|23295.2|23255.2|0
1613110500000|2021-02-12 06:15:00|23295.2|23255.2|23294.8|23254.8|23300.7|23260.7|23294.5|23254.5|0
1613110800000|2021-02-12 06:20:00|23294.6|23254.6|23311.8|23271.8|23311.8|23271.8|23294.6|23254.6|0
1613111100000|2021-02-12 06:25:00|23310.7|23270.7|23306|23266|23312|23272|23305.8|23265.8|0
1613111400000|2021-02-12 06:30:00|23306.1|23266.1|23305.6|23265.6|23306.2|23266.2|23305.6|23265.6|0
1613111700000|2021-02-12 06:35:00|23305.5|23265.5|23305.6|23265.6|23305.6|23265.6|23302.7|23262.7|0
1613112000000|2021-02-12 06:40:00|23305.5|23265.5|23299.8|23259.8|23305.7|23265.7|23296.9|23256.9|0
1613112300000|2021-02-12 06:45:00|23300.8|23260.8|23302.9|23262.9|23303|23263|23296.9|23256.9|0
1613112600000|2021-02-12 06:50:00|23302.8|23262.8|23302.9|23262.9|23303|23263|23302.7|23262.7|0
1613112900000|2021-02-12 06:55:00|23302.8|23262.8|23303|23263|23303.2|23263.2|23297.1|23257.1|0
1613113200000|2021-02-12 07:00:00|23302.9|23262.9|23299.9|23284.9|23309.9|23294.9|23297.1|23257.1|16
1613113500000|2021-02-12 07:05:00|23304.9|23289.9|23304.9|23289.9|23304.9|23289.9|23289.9|23274.9|49
1613113800000|2021-02-12 07:10:00|23299.9|23284.9|23294.9|23279.9|23299.9|23284.9|23289.9|23274.9|17
1613114100000|2021-02-12 07:15:00|23289.9|23274.9|23289.9|23274.9|23289.9|23274.9|23289.9|23274.9|12
1613114400000|2021-02-12 07:20:00|23294.9|23279.9|23299.9|23284.9|23299.9|23284.9|23294.9|23279.9|9
1613114700000|2021-02-12 07:25:00|23304.9|23289.9|23309.9|23294.9|23309.9|23294.9|23299.9|23284.9|19
1613115000000|2021-02-12 07:30:00|23304.9|23289.9|23299.9|23284.9|23304.9|23289.9|23299.9|23284.9|12
1613115300000|2021-02-12 07:35:00|||||||||8
1613115600000|2021-02-12 07:40:00|23304.9|23289.9|23299.9|23284.9|23309.9|23294.9|23299.9|23284.9|12
1613115900000|2021-02-12 07:45:00|||||||||9
1613116200000|2021-02-12 07:50:00|||||||||1
1613116500000|2021-02-12 07:55:00|23294.9|23279.9|23304.9|23289.9|23304.9|23289.9|23294.9|23279.9|22
1613116800000|2021-02-12 08:00:00|23294.9|23279.9|23254.9|23239.9|23304.9|23289.9|23219.9|23204.9|666
1613117100000|2021-02-12 08:05:00|23259.9|23244.9|23279.9|23264.9|23279.9|23264.9|23209.9|23194.9|542
1613117400000|2021-02-12 08:10:00|23264.9|23249.9|23289.9|23274.9|23289.9|23274.9|23244.9|23229.9|275
1613117700000|2021-02-12 08:15:00|23284.9|23269.9|23259.9|23244.9|23284.9|23269.9|23249.9|23234.9|269
1613118000000|2021-02-12 08:20:00|23254.9|23239.9|23209.9|23194.9|23269.9|23254.9|23194.9|23179.9|388
1613118300000|2021-02-12 08:25:00|23214.9|23199.9|23204.9|23189.9|23219.9|23204.9|23194.9|23179.9|192
1613118600000|2021-02-12 08:30:00|23199.9|23184.9|23189.9|23174.9|23199.9|23184.9|23159.9|23144.9|383
1613118900000|2021-02-12 08:35:00|23194.9|23179.9|23164.9|23149.9|23194.9|23179.9|23159.9|23144.9|163
1613119200000|2021-02-12 08:40:00|23168|23153|23103|23088|23168|23153|23088|23073|456
1613119500000|2021-02-12 08:45:00|23098|23083|23078|23063|23118|23103|23078|23063|264
1613119800000|2021-02-12 08:50:00|23073|23058|23138|23123|23138|23123|23068|23053|349
1613120100000|2021-02-12 08:55:00|23143|23128|23138|23123|23148|23133|23128|23113|164
1613120400000|2021-02-12 09:00:00|23143|23128|23193|23178|23198|23183|23143|23128|272
1613120700000|2021-02-12 09:05:00|23188|23173|23188|23173|23198|23183|23173|23158|236
1613121000000|2021-02-12 09:10:00|23183|23168|23168|23153|23213|23198|23168|23153|146
1613121300000|2021-02-12 09:15:00|23163|23148|23163|23148|23173|23158|23158|23143|94
1613121600000|2021-02-12 09:20:00|23153|23138|23168|23153|23178|23163|23148|23133|95
1613121900000|2021-02-12 09:25:00|23163|23148|23163|23148|23168|23153|23148|23133|73
1613122200000|2021-02-12 09:30:00|23168|23153|23193|23178|23208|23193|23168|23153|290
1613122500000|2021-02-12 09:35:00|23188|23173|23198|23183|23208|23193|23183|23168|100
1613122800000|2021-02-12 09:40:00|23203|23188|23228|23213|23228|23213|23203|23188|176
1613123100000|2021-02-12 09:45:00|23233|23218|23213|23198|23238|23223|23203|23188|149
1613123400000|2021-02-12 09:50:00|23218|23203|23208|23193|23218|23203|23203|23188|77
1613123700000|2021-02-12 09:55:00|23213|23198|23228|23213|23233|23218|23208|23193|127
1613124000000|2021-02-12 10:00:00|23233|23218|23233|23218|23243|23228|23223|23208|66
1613124300000|2021-02-12 10:05:00|23228|23213|23228|23213|23233|23218|23218|23203|45
1613124600000|2021-02-12 10:10:00|23223|23208|23218|23203|23228|23213|23208|23193|95
1613124900000|2021-02-12 10:15:00|23208|23193|23213|23198|23213|23198|23193|23178|146
1613125200000|2021-02-12 10:20:00|23208|23193|23208|23193|23213|23198|23203|23188|71
1613125500000|2021-02-12 10:25:00|23213|23198|23213|23198|23213|23198|23203|23188|106
1613125800000|2021-02-12 10:30:00|23208|23193|23203|23188|23213|23198|23193|23178|125
1613126100000|2021-02-12 10:35:00|23193|23178|23188|23173|23198|23183|23188|23173|63
1613126400000|2021-02-12 10:40:00|23193|23178|23198|23183|23198|23183|23188|23173|48
1613126700000|2021-02-12 10:45:00|23208|23193|23203|23188|23218|23203|23203|23188|46
1613127000000|2021-02-12 10:50:00|23208|23193|23218|23203|23218|23203|23208|23193|117
1613127300000|2021-02-12 10:55:00|23223|23208|23228|23213|23238|23223|23223|23208|105
1613127600000|2021-02-12 11:00:00|23223|23208|23218|23203|23223|23208|23203|23188|62
1613127900000|2021-02-12 11:05:00|23223|23208|23233|23218|23233|23218|23223|23208|27
1613128200000|2021-02-12 11:10:00|23228|23213|23228|23213|23233|23218|23228|23213|39
1613128500000|2021-02-12 11:15:00|23223|23208|23248|23233|23248|23233|23223|23208|88
1613128800000|2021-02-12 11:20:00|23243|23228|23253|23238|23268|23253|23243|23228|112
1613129100000|2021-02-12 11:25:00|23248|23233|23238|23223|23248|23233|23233|23218|78
1613129400000|2021-02-12 11:30:00|23243|23228|23228|23213|23248|23233|23223|23208|123
1613129700000|2021-02-12 11:35:00|23223|23208|23233|23218|23238|23223|23218|23203|68
1613130000000|2021-02-12 11:40:00|23228|23213|23238|23223|23238|23223|23228|23213|45
1613130300000|2021-02-12 11:45:00|23233|23218|23253|23238|23253|23238|23228|23213|93
1613130600000|2021-02-12 11:50:00|23248|23233|23268|23253|23268|23253|23238|23223|75
1613130900000|2021-02-12 11:55:00|23263|23248|23268|23253|23268|23253|23253|23238|72
1613131200000|2021-02-12 12:00:00|23273|23258|23268|23253|23298|23283|23268|23253|225
1613131500000|2021-02-12 12:05:00|23263|23248|23263|23248|23268|23253|23258|23243|65
1613131800000|2021-02-12 12:10:00|23258|23243|23253|23238|23263|23248|23248|23233|69
1613132100000|2021-02-12 12:15:00|23258|23243|23248|23233|23263|23248|23248|23233|159
1613132400000|2021-02-12 12:20:00|23253|23238|23258|23243|23258|23243|23253|23238|34
1613132700000|2021-02-12 12:25:00|23253|23238|23258|23243|23263|23248|23248|23233|60
1613133000000|2021-02-12 12:30:00|23263|23248|23268|23253|23268|23253|23263|23248|46
1613133300000|2021-02-12 12:35:00|23263|23248|23258|23243|23263|23248|23248|23233|60
1613133600000|2021-02-12 12:40:00|23259.3|23244.3|23259.3|23244.3|23259.3|23244.3|23244.3|23229.3|112
1613133900000|2021-02-12 12:45:00|23264.3|23249.3|23279.3|23264.3|23279.3|23264.3|23254.3|23239.3|59
1613134200000|2021-02-12 12:50:00|23274.3|23259.3|23274.3|23259.3|23284.3|23269.3|23274.3|23259.3|76
1613134500000|2021-02-12 12:55:00|23269.3|23254.3|23269.3|23254.3|23274.3|23259.3|23264.3|23249.3|66
1613134800000|2021-02-12 13:00:00|23274.3|23259.3|23289.3|23274.3|23289.3|23274.3|23274.3|23259.3|71
1613135100000|2021-02-12 13:05:00|23284.3|23269.3|23269.3|23254.3|23284.3|23269.3|23269.3|23254.3|70
1613135400000|2021-02-12 13:10:00|23274.3|23259.3|23279.3|23264.3|23279.3|23264.3|23264.3|23249.3|68
1613135700000|2021-02-12 13:15:00|23289.3|23274.3|23289.3|23274.3|23294.3|23279.3|23284.3|23269.3|67
1613136000000|2021-02-12 13:20:00|23294.3|23279.3|23304.3|23289.3|23304.3|23289.3|23294.3|23279.3|76
1613136300000|2021-02-12 13:25:00|23299.3|23284.3|23319.3|23304.3|23334.3|23319.3|23299.3|23284.3|299
1613136600000|2021-02-12 13:30:00|23324.3|23309.3|23314.3|23299.3|23324.3|23309.3|23309.3|23294.3|84
1613136900000|2021-02-12 13:35:00|23319.3|23304.3|23324.3|23309.3|23324.3|23309.3|23319.3|23304.3|69
1613137200000|2021-02-12 13:40:00|23319.3|23304.3|23334.3|23319.3|23339.3|23324.3|23319.3|23304.3|85
1613137500000|2021-02-12 13:45:00|23329.3|23314.3|23324.3|23309.3|23349.3|23334.3|23324.3|23309.3|146
1613137800000|2021-02-12 13:50:00|23329.3|23314.3|23319.3|23304.3|23329.3|23314.3|23314.3|23299.3|104
1613138100000|2021-02-12 13:55:00|23314.3|23299.3|23309.3|23294.3|23314.3|23299.3|23299.3|23284.3|100
1613138400000|2021-02-12 14:00:00|23304.3|23289.3|23294.3|23279.3|23309.3|23294.3|23294.3|23279.3|98
1613138700000|2021-02-12 14:05:00|23299.3|23284.3|23294.3|23279.3|23314.3|23299.3|23294.3|23279.3|96
1613139000000|2021-02-12 14:10:00|23289.3|23274.3|23284.3|23269.3|23299.3|23284.3|23279.3|23264.3|109
1613139300000|2021-02-12 14:15:00|23279.3|23264.3|23274.3|23259.3|23284.3|23269.3|23269.3|23254.3|101
1613139600000|2021-02-12 14:20:00|23279.3|23264.3|23284.3|23269.3|23284.3|23269.3|23274.3|23259.3|29
1613139900000|2021-02-12 14:25:00|23289.3|23274.3|23294.3|23279.3|23294.3|23279.3|23284.3|23269.3|42
1613140200000|2021-02-12 14:30:00|23299.3|23284.3|23299.3|23284.3|23314.3|23299.3|23294.3|23279.3|207
1613140500000|2021-02-12 14:35:00|23294.3|23279.3|23299.3|23284.3|23314.3|23299.3|23289.3|23274.3|194
1613140800000|2021-02-12 14:40:00|23304.3|23289.3|23304.3|23289.3|23309.3|23294.3|23294.3|23279.3|102
1613141100000|2021-02-12 14:45:00|23309.3|23294.3|23324.3|23309.3|23329.3|23314.3|23309.3|23294.3|107
1613141400000|2021-02-12 14:50:00|23329.3|23314.3|23319.3|23304.3|23329.3|23314.3|23319.3|23304.3|133
1613141700000|2021-02-12 14:55:00|23324.3|23309.3|23319.3|23304.3|23329.3|23314.3|23319.3|23304.3|104
1613142000000|2021-02-12 15:00:00|23314.3|23299.3|23324.3|23309.3|23324.3|23309.3|23299.3|23284.3|187
1613142300000|2021-02-12 15:05:00|23329.3|23314.3|23339.3|23324.3|23344.3|23329.3|23324.3|23309.3|94
1613142600000|2021-02-12 15:10:00|23338.1|23323.1|23363.1|23348.1|23368.1|23353.1|23338.1|23323.1|251
1613142900000|2021-02-12 15:15:00|23368.1|23353.1|23358.1|23343.1|23383.1|23368.1|23358.1|23343.1|389
1613143200000|2021-02-12 15:20:00|23363.1|23348.1|23373.1|23358.1|23378.1|23363.1|23353.1|23338.1|167
1613143500000|2021-02-12 15:25:00|23378.1|23363.1|23358.1|23343.1|23378.1|23363.1|23358.1|23343.1|190
1613143800000|2021-02-12 15:30:00|23353.1|23338.1|23358.1|23343.1|23363.1|23348.1|23343.1|23328.1|249
1613144100000|2021-02-12 15:35:00|23363.1|23348.1|23378.1|23363.1|23403.1|23388.1|23363.1|23348.1|307
1613144400000|2021-02-12 15:40:00|23383.1|23368.1|23393.1|23378.1|23393.1|23378.1|23378.1|23363.1|173
1613144700000|2021-02-12 15:45:00|23398.1|23383.1|23398.1|23383.1|23398.1|23383.1|23383.1|23368.1|187
1613145000000|2021-02-12 15:50:00|23403.1|23388.1|23383.1|23368.1|23413.1|23398.1|23378.1|23363.1|464
1613145300000|2021-02-12 15:55:00|23388.1|23373.1|23388.1|23373.1|23398.1|23383.1|23383.1|23368.1|138
1613145600000|2021-02-12 16:00:00|23393.1|23378.1|23383.1|23368.1|23393.1|23378.1|23378.1|23363.1|156
1613145900000|2021-02-12 16:05:00|23378.1|23363.1|23378.1|23363.1|23383.1|23368.1|23373.1|23358.1|114
1613146200000|2021-02-12 16:10:00|23373.1|23358.1|23383.1|23368.1|23383.1|23368.1|23368.1|23353.1|146
1613146500000|2021-02-12 16:15:00|23388.1|23373.1|23398.1|23383.1|23403.1|23388.1|23388.1|23373.1|119
1613146800000|2021-02-12 16:20:00|23403.1|23388.1|23403.1|23388.1|23403.1|23388.1|23393.1|23378.1|225
1613147100000|2021-02-12 16:25:00|23408.1|23393.1|23413.1|23398.1|23413.1|23398.1|23398.1|23383.1|301
1613147400000|2021-02-12 16:30:00|23418.1|23403.1|23418.1|23403.1|23428.1|23413.1|23408.1|23393.1|308
1613147700000|2021-02-12 16:35:00|23423.1|23408.1|23423.1|23408.1|23433.1|23418.1|23418.1|23403.1|321
1613148000000|2021-02-12 16:40:00|23428.1|23413.1|23428.1|23413.1|23428.1|23413.1|23418.1|23403.1|75
1613148300000|2021-02-12 16:45:00|23433.1|23418.1|23438.1|23423.1|23438.1|23423.1|23433.1|23418.1|44
1613148600000|2021-02-12 16:50:00|23443.1|23418.1|23438.1|23418.1|23443.1|23418.1|23433.1|23413.1|44
1613148900000|2021-02-12 16:55:00|23443.1|23423.1|23438.1|23418.1|23443.1|23423.1|23438.1|23418.1|23
1613149200000|2021-02-12 17:00:00|23433.1|23413.1|23443.1|23418.1|23443.1|23423.1|23428.1|23408.1|34
1613149500000|2021-02-12 17:05:00|23448.1|23423.1|23453.1|23433.1|23458.1|23438.1|23448.1|23423.1|77
1613149800000|2021-02-12 17:10:00|23458.1|23438.1|23473.1|23448.1|23473.1|23448.1|23458.1|23438.1|44
1613150100000|2021-02-12 17:15:00|23468.1|23453.1|23463.1|23443.1|23473.1|23453.1|23463.1|23443.1|59
1613150400000|2021-02-12 17:20:00|23468.1|23448.1|23463.1|23438.1|23468.1|23448.1|23458.1|23438.1|14
1613150700000|2021-02-12 17:25:00|23458.1|23443.1|23468.1|23443.1|23468.1|23443.1|23458.1|23438.1|20
1613151000000|2021-02-12 17:30:00|23463.1|23438.1|23458.1|23438.1|23468.1|23443.1|23458.1|23438.1|13
1613151300000|2021-02-12 17:35:00|23453.1|23433.1|23453.1|23428.1|23458.1|23438.1|23448.1|23428.1|26
1613151600000|2021-02-12 17:40:00|23448.1|23433.1|23463.1|23443.1|23463.1|23443.1|23448.1|23433.1|23
1613151900000|2021-02-12 17:45:00|23468.1|23448.1|23463.1|23443.1|23468.1|23448.1|23463.1|23443.1|20
1613152200000|2021-02-12 17:50:00|23468.1|23448.1|23458.1|23438.1|23468.1|23448.1|23458.1|23438.1|21
1613152500000|2021-02-12 17:55:00|23463.1|23433.1|23463.1|23443.1|23468.1|23443.1|23463.1|23433.1|11
1613152800000|2021-02-12 18:00:00|23468.1|23438.1|23463.1|23443.1|23468.1|23443.1|23458.1|23438.1|13
1613153100000|2021-02-12 18:05:00|23458.1|23438.1|23458.1|23433.1|23458.1|23443.1|23458.1|23433.1|10
1613153400000|2021-02-12 18:10:00||23438.1||23438.1||23438.1||23438.1|1
1613153700000|2021-02-12 18:15:00|23453.1|23433.1|23443.1|23423.1|23453.1|23433.1|23443.1|23423.1|53
1613154000000|2021-02-12 18:20:00|23438.1|23418.1|23453.1|23433.1|23458.1|23433.1|23438.1|23418.1|35
1613154300000|2021-02-12 18:25:00|23458.1|23438.1|23458.1|23433.1|23458.1|23438.1|23453.1|23433.1|3
1613154600000|2021-02-12 18:30:00|23453.1|23438.1|23463.1|23438.1|23463.1|23443.1|23453.1|23433.1|3
1613154900000|2021-02-12 18:35:00|23458.1|23443.1|23458.1|23433.1|23463.1|23443.1|23458.1|23433.1|3
1613155200000|2021-02-12 18:40:00|23463.1|23438.1|23483.1|23458.1|23483.1|23463.1|23463.1|23438.1|71
1613155500000|2021-02-12 18:45:00|23478.1|23463.1|23493.1|23473.1|23498.1|23478.1|23478.1|23463.1|46
1613155800000|2021-02-12 18:50:00|23498.1|23478.1|23488.1|23463.1|23498.1|23478.1|23483.1|23463.1|27
1613156100000|2021-02-12 18:55:00|23483.1|23458.1|23483.1|23458.1|23488.1|23463.1|23478.1|23458.1|10
1613156400000|2021-02-12 19:00:00|23478.1|23463.1|23453.1|23433.1|23483.1|23463.1|23453.1|23428.1|49
1613156700000|2021-02-12 19:05:00|23448.1|23428.1|23463.1|23438.1|23463.1|23438.1|23443.1|23418.1|20
1613157000000|2021-02-12 19:10:00|23468.1|23443.1|23463.1|23438.1|23473.1|23448.1|23463.1|23438.1|3
1613157300000|2021-02-12 19:15:00|23458.1|23433.1|23473.1|23448.1|23473.1|23448.1|23453.1|23433.1|7
1613157600000|2021-02-12 19:20:00|23468.1|23453.1|23473.1|23453.1|23473.1|23453.1|23468.1|23448.1|4
1613157900000|2021-02-12 19:25:00|23478.1|23458.1|23483.1|23468.1|23488.1|23468.1|23478.1|23458.1|21
1613158200000|2021-02-12 19:30:00|23478.1|23463.1|23483.1|23468.1|23483.1|23468.1|23478.1|23463.1|28
1613158500000|2021-02-12 19:35:00|23478.1|23463.1|23478.1|23463.1|23478.1|23463.1|23473.1|23458.1|8
1613158800000|2021-02-12 19:40:00|||||||||2
1613159100000|2021-02-12 19:45:00|23483.1|23468.1|23488.1|23473.1|23488.1|23473.1|23483.1|23468.1|3
1613159400000|2021-02-12 19:50:00|||||||||2
1613159700000|2021-02-12 19:55:00|||||||||2
1613160300000|2021-02-12 20:05:00|23493.1|23478.1|23493.1|23478.1|23493.1|23478.1|23493.1|23478.1|4
1613160600000|2021-02-12 20:10:00|23488.1|23473.1|23488.1|23473.1|23488.1|23473.1|23483.1|23468.1|3
1613160900000|2021-02-12 20:15:00|||||||||5
1613161200000|2021-02-12 20:20:00|||||||||1
1613161500000|2021-02-12 20:25:00|23493.1|23478.1|23493.1|23478.1|23493.1|23478.1|23493.1|23478.1|6
1613161800000|2021-02-12 20:30:00|23498.1|23483.1|23523.1|23508.1|23523.1|23508.1|23493.1|23478.1|76
1613162100000|2021-02-12 20:35:00|23528.1|23513.1|23568.1|23553.1|23573.1|23558.1|23528.1|23513.1|63
1613162400000|2021-02-12 20:40:00|23558.1|23543.1|23543.1|23528.1|23563.1|23548.1|23543.1|23528.1|22
1613162700000|2021-02-12 20:45:00|23533.1|23518.1|23558.1|23543.1|23558.1|23543.1|23528.1|23513.1|43
1613163000000|2021-02-12 20:50:00|23568.1|23553.1|23548.1|23533.1|23568.1|23553.1|23548.1|23533.1|25
1613163300000|2021-02-12 20:55:00|23553.1|23538.1|23548.1|23533.1|23553.1|23538.1|23538.1|23523.1|36
1613163600000|2021-02-12 21:00:00|23570.7|23530.7|23583.4|23543.4|23588.6|23548.6|23569.5|23529.5|0
1613163900000|2021-02-12 21:05:00|23583.6|23543.6|23593.5|23553.5|23594.2|23554.2|23583.6|23543.6|0
1613164200000|2021-02-12 21:10:00|23593.3|23553.3|23601.3|23561.3|23604.5|23564.5|23591|23551|0
1613164500000|2021-02-12 21:15:00|23600.8|23560.8|23603.4|23563.4|23604|23564|23600.2|23560.2|0
1613164800000|2021-02-12 21:20:00|23604|23564|23602.4|23562.4|23604|23564|23601.8|23561.8|0
1613165100000|2021-02-12 21:25:00|23601.8|23561.8|23605.6|23565.6|23606.1|23566.1|23601.8|23561.8|0
1613165400000|2021-02-12 21:30:00|23605.2|23565.2|23603.7|23563.7|23608|23568|23602.4|23562.4|0
1613165700000|2021-02-12 21:35:00|23603.9|23563.9|23607.5|23567.5|23608.8|23568.8|23603.9|23563.9|0
1613166000000|2021-02-12 21:40:00|23607.7|23567.7|23594.6|23554.6|23608.8|23568.8|23593.3|23553.3|0
1613166300000|2021-02-12 21:45:00|23594.8|23554.8|23592.1|23552.1|23596.4|23556.4|23592.1|23552.1|0
1613166600000|2021-02-12 21:50:00|23592.3|23552.3|23593.3|23553.3|23593.3|23553.3|23592.1|23552.1|0
1613166900000|2021-02-12 21:55:00|23593.1|23553.1|23594.1|23554.1|23599|23559|23590.8|23550.8|0
1613167200000|2021-02-12 22:00:00|23593.5|23553.5|23593.5|23553.5|23593.5|23553.5|23593.5|23553.5|0
1613343600000|2021-02-14 23:00:00|23611|23571|23624.5|23584.5|23625.9|23585.9|23608|23568|0
1613343900000|2021-02-14 23:05:00|23623.6|23583.6|23627.6|23587.6|23628.4|23588.4|23618.8|23578.8|0
1613344200000|2021-02-14 23:10:00|23629.3|23589.3|23628.7|23588.7|23629.3|23589.3|23622.4|23582.4|0
1613344500000|2021-02-14 23:15:00|23628.5|23588.5|23627.4|23587.4|23628.7|23588.7|23626.1|23586.1|0
1613344800000|2021-02-14 23:20:00|23627.6|23587.6|23622|23582|23628.7|23588.7|23614|23574|0
1613345100000|2021-02-14 23:25:00|23621.8|23581.8|23620.7|23580.7|23621.8|23581.8|23616.9|23576.9|0
1613345400000|2021-02-14 23:30:00|23620.9|23580.9|23606.9|23566.9|23622|23582|23606.9|23566.9|0
1613345700000|2021-02-14 23:35:00|23607.1|23567.1|23613.2|23573.2|23615.1|23575.1|23607.1|23567.1|0
1613346000000|2021-02-14 23:40:00|23613.3|23573.3|23608.2|23568.2|23613.8|23573.8|23605.6|23565.6|0
1613346300000|2021-02-14 23:45:00|23608.3|23568.3|23615.1|23575.1|23621.5|23581.5|23608.2|23568.2|0
1613346600000|2021-02-14 23:50:00|23615.3|23575.3|23613.8|23573.8|23616.4|23576.4|23610.7|23570.7|0
1613346900000|2021-02-14 23:55:00|23614|23574|23609.5|23569.5|23616.4|23576.4|23609.5|23569.5|0
1613347200000|2021-02-15 00:00:00|23609.6|23569.6|23622.8|23582.8|23624.6|23584.6|23606.9|23566.9|0
1613347500000|2021-02-15 00:05:00|23622.7|23582.7|23647.5|23607.5|23648.1|23608.1|23620.3|23580.3|0
1613347800000|2021-02-15 00:10:00|23647.4|23607.4|23644.9|23604.9|23647.5|23607.5|23641.2|23601.2|0
1613348100000|2021-02-15 00:15:00|23645.2|23605.2|23670.2|23630.2|23676.3|23636.3|23635.9|23595.9|0
1613348400000|2021-02-15 00:20:00|23670.3|23630.3|23697.3|23657.3|23703.4|23663.4|23670.3|23630.3|0
1613348700000|2021-02-15 00:25:00|23697.4|23657.4|23674|23634|23697.4|23657.4|23673.4|23633.4|0
1613349000000|2021-02-15 00:30:00|23674.1|23634.1|23661.7|23621.7|23679.9|23639.9|23661.4|23621.4|0
1613349300000|2021-02-15 00:35:00|23661.6|23621.6|23657.8|23617.8|23668|23628|23651.9|23611.9|0
1613349600000|2021-02-15 00:40:00|23656.8|23616.8|23647|23607|23656.8|23616.8|23640.4|23600.4|0
1613349900000|2021-02-15 00:45:00|23647.1|23607.1|23640.6|23600.6|23658.7|23618.7|23640.6|23600.6|0
1613350200000|2021-02-15 00:50:00|23640.7|23600.7|23640.7|23600.7|23652.2|23612.2|23640.4|23600.4|0
1613350500000|2021-02-15 00:55:00|23640.8|23600.8|23634.9|23594.9|23640.9|23600.9|23634.8|23594.8|0
1613350800000|2021-02-15 01:00:00|23637|23597|23652.5|23612.5|23655.7|23615.7|23637|23597|0
1613351100000|2021-02-15 01:05:00|23652.6|23612.6|23646|23606|23658.3|23618.3|23645.9|23605.9|0
1613351400000|2021-02-15 01:10:00|23646.1|23606.1|23657.7|23617.7|23657.8|23617.8|23646.1|23606.1|0
1613351700000|2021-02-15 01:15:00|23656.6|23616.6|23645.7|23605.7|23656.6|23616.6|23639.8|23599.8|0
1613352000000|2021-02-15 01:20:00|23645.9|23605.9|23638.7|23598.7|23651.7|23611.7|23638.7|23598.7|0
1613352300000|2021-02-15 01:25:00|23638.9|23598.9|23644.5|23604.5|23644.5|23604.5|23638.7|23598.7|0
1613352600000|2021-02-15 01:30:00|23644.4|23604.4|23656.7|23616.7|23656.7|23616.7|23641.6|23601.6|0
1613352900000|2021-02-15 01:35:00|23654.6|23614.6|23639.2|23599.2|23656.7|23616.7|23633.4|23593.4|0
1613353200000|2021-02-15 01:40:00|23639|23599|23633.2|23593.2|23639.2|23599.2|23627.1|23587.1|0
1613353500000|2021-02-15 01:45:00|23635.4|23595.4|23639.2|23599.2|23645.4|23605.4|23633.4|23593.4|0
1613353800000|2021-02-15 01:50:00|23638.1|23598.1|23633.7|23593.7|23645.4|23605.4|23633.5|23593.5|0
1613354100000|2021-02-15 01:55:00|23633.6|23593.6|23642.5|23602.5|23645.4|23605.4|23633.5|23593.5|0
1613354400000|2021-02-15 02:00:00|23641.4|23601.4|23652.5|23612.5|23654.7|23614.7|23639.6|23599.6|0
1613354700000|2021-02-15 02:05:00|23652.6|23612.6|23658.5|23618.5|23658.6|23618.6|23652.5|23612.5|0
1613355000000|2021-02-15 02:10:00|23658.3|23618.3|23658.6|23618.6|23658.6|23618.6|23652.5|23612.5|0
1613355300000|2021-02-15 02:15:00|23657.6|23617.6|23658.5|23618.5|23658.9|23618.9|23652.5|23612.5|0
1613355600000|2021-02-15 02:20:00|23659.6|23619.6|23664.7|23624.7|23664.9|23624.9|23658.5|23618.5|0
1613355900000|2021-02-15 02:25:00|23663.7|23623.7|23658.1|23618.1|23664.6|23624.6|23652.3|23612.3|0
1613356200000|2021-02-15 02:30:00|23658|23618|23652.3|23612.3|23658.1|23618.1|23652.2|23612.2|0
1613356500000|2021-02-15 02:35:00|23652.2|23612.2|23644.6|23604.6|23652.3|23612.3|23644.5|23604.5|0
1613356800000|2021-02-15 02:40:00|23644.8|23604.8|23644.4|23604.4|23644.9|23604.9|23644.3|23604.3|0
1613357100000|2021-02-15 02:45:00|23644.5|23604.5|23650.6|23610.6|23650.6|23610.6|23644.5|23604.5|0
1613357400000|2021-02-15 02:50:00|23649.5|23609.5|23644.8|23604.8|23650.6|23610.6|23644.8|23604.8|0
1613357700000|2021-02-15 02:55:00|23644.6|23604.6|23644.6|23604.6|23644.9|23604.9|23644.5|23604.5|0
1613358000000|2021-02-15 03:00:00|23644.7|23604.7|23644.3|23604.3|23644.9|23604.9|23644.3|23604.3|0
1613358300000|2021-02-15 03:05:00|23642.2|23602.2|23638.7|23598.7|23642.2|23602.2|23632.9|23592.9|0
1613358600000|2021-02-15 03:10:00|23638.5|23598.5|23639.3|23599.3|23639.3|23599.3|23638.5|23598.5|0
1613358900000|2021-02-15 03:15:00|23639.4|23599.4|23639.1|23599.1|23645.2|23605.2|23639.1|23599.1|0
1613359200000|2021-02-15 03:20:00|23639.3|23599.3|23639.1|23599.1|23645.1|23605.1|23639|23599|0
1613359500000|2021-02-15 03:25:00|23639|23599|23639.3|23599.3|23639.3|23599.3|23639|23599|0
1613359800000|2021-02-15 03:30:00|23639.4|23599.4|23635.4|23595.4|23645.1|23605.1|23629.4|23589.4|0
1613360100000|2021-02-15 03:35:00|23635.5|23595.5|23641.5|23601.5|23641.5|23601.5|23635.5|23595.5|0
1613360400000|2021-02-15 03:40:00|23641.6|23601.6|23641.9|23601.9|23642.1|23602.1|23641.6|23601.6|0
1613360700000|2021-02-15 03:45:00|23642.1|23602.1|23648|23608|23648.2|23608.2|23642.1|23602.1|0
1613361000000|2021-02-15 03:50:00|23647.9|23607.9|23647.6|23607.6|23647.9|23607.9|23644.8|23604.8|0
1613361300000|2021-02-15 03:55:00|23647.7|23607.7|23653.4|23613.4|23653.5|23613.5|23647.6|23607.6|0
1613361600000|2021-02-15 04:00:00|23653.5|23613.5|23653.8|23613.8|23659.7|23619.7|23653.4|23613.4|0
1613361900000|2021-02-15 04:05:00|23653.7|23613.7|23665.7|23625.7|23665.9|23625.9|23653.7|23613.7|0
1613362200000|2021-02-15 04:10:00|23665.6|23625.6|23659.2|23619.2|23665.6|23625.6|23659.2|23619.2|0
1613362500000|2021-02-15 04:15:00|23659.3|23619.3|23664.8|23624.8|23665|23625|23659|23619|0
1613362800000|2021-02-15 04:20:00|23664.7|23624.7|23658.7|23618.7|23664.7|23624.7|23653.1|23613.1|0
1613363100000|2021-02-15 04:25:00|23656.6|23616.6|23659|23619|23659|23619|23652.9|23612.9|0
1613363400000|2021-02-15 04:30:00|23658|23618|23653.1|23613.1|23659.2|23619.2|23653.1|23613.1|0
1613363700000|2021-02-15 04:35:00|23653.2|23613.2|23653.5|23613.5|23653.7|23613.7|23653.2|23613.2|0
1613364000000|2021-02-15 04:40:00|23653.4|23613.4|23653.2|23613.2|23653.5|23613.5|23653.2|23613.2|0
1613364300000|2021-02-15 04:45:00|23653.1|23613.1|23647.1|23607.1|23653.2|23613.2|23641.3|23601.3|0
1613364600000|2021-02-15 04:50:00|23646.1|23606.1|23647.3|23607.3|23647.3|23607.3|23641.2|23601.2|0
1613364900000|2021-02-15 04:55:00|23647.2|23607.2|23646.5|23606.5|23647.3|23607.3|23646.5|23606.5|0
1613365200000|2021-02-15 05:00:00|23646.4|23606.4|23646.5|23606.5|23652.5|23612.5|23646.4|23606.4|0
1613365500000|2021-02-15 05:05:00|23646.4|23606.4|23640.5|23600.5|23649.6|23609.6|23640.4|23600.4|0
1613365800000|2021-02-15 05:10:00|23640.6|23600.6|23646.4|23606.4|23646.5|23606.5|23640.6|23600.6|0
1613366100000|2021-02-15 05:15:00|23648.5|23608.5|23646.4|23606.4|23652.2|23612.2|23646.1|23606.1|0
1613366400000|2021-02-15 05:20:00|23648.5|23608.5|23646.4|23606.4|23652.5|23612.5|23646.4|23606.4|0
1613366700000|2021-02-15 05:25:00|23646.5|23606.5|23646.2|23606.2|23649.1|23609.1|23643.1|23603.1|0
1613367000000|2021-02-15 05:30:00|23646.3|23606.3|23646.2|23606.2|23646.4|23606.4|23645.9|23605.9|0
1613367300000|2021-02-15 05:35:00|23646.1|23606.1|23639.3|23599.3|23649.5|23609.5|23639.1|23599.1|0
1613367600000|2021-02-15 05:40:00|23639.2|23599.2|23648.2|23608.2|23651|23611|23639.1|23599.1|0
1613367900000|2021-02-15 05:45:00|23647.1|23607.1|23645.7|23605.7|23651.2|23611.2|23645.2|23605.2|0
1613368200000|2021-02-15 05:50:00|23645.8|23605.8|23645.4|23605.4|23651.6|23611.6|23645.4|23605.4|0
1613368500000|2021-02-15 05:55:00|23645.5|23605.5|23645.4|23605.4|23645.7|23605.7|23645.4|23605.4|0
1613368800000|2021-02-15 06:00:00|23645.5|23605.5|23651.9|23611.9|23651.9|23611.9|23645.4|23605.4|0
1613369100000|2021-02-15 06:05:00|23651.8|23611.8|23658|23618|23658.3|23618.3|23651.8|23611.8|0
1613369400000|2021-02-15 06:10:00|23657.9|23617.9|23663.4|23623.4|23666.2|23626.2|23657.9|23617.9|0
1613369700000|2021-02-15 06:15:00|23663.5|23623.5|23668.5|23628.5|23669.5|23629.5|23663.5|23623.5|0
1613370000000|2021-02-15 06:20:00|23668.4|23628.4|23674.2|23634.2|23679.8|23639.8|23668.4|23628.4|0
1613370300000|2021-02-15 06:25:00|23674|23634|23662.1|23622.1|23674|23634|23662|23622|0
1613370600000|2021-02-15 06:30:00|23664.2|23624.2|23661.6|23621.6|23667.9|23627.9|23655.7|23615.7|0
1613370900000|2021-02-15 06:35:00|23661.5|23621.5|23664.7|23624.7|23667.7|23627.7|23658.7|23618.7|0
1613371200000|2021-02-15 06:40:00|23665.7|23625.7|23670.3|23630.3|23673.1|23633.1|23661.5|23621.5|0
1613371500000|2021-02-15 06:45:00|23671.4|23631.4|23672.8|23632.8|23676.3|23636.3|23667.2|23627.2|0
1613371800000|2021-02-15 06:50:00|23672.7|23632.7|23666.4|23626.4|23672.7|23632.7|23666.4|23626.4|0
1613372100000|2021-02-15 06:55:00|23666.5|23626.5|23666.6|23626.6|23672.5|23632.5|23666.5|23626.5|0
1613372400000|2021-02-15 07:00:00|23666.7|23626.7|23648.1|23633.1|23676|23653.1|23638.1|23620.9|132
1613372700000|2021-02-15 07:05:00|23643.1|23628.1|23643.1|23628.1|23643.1|23628.1|23633.1|23618.1|49
1613373000000|2021-02-15 07:10:00|23638.1|23623.1|23618.1|23603.1|23638.1|23623.1|23613.1|23598.1|63
1613373300000|2021-02-15 07:15:00|23613.1|23598.1|23643.1|23628.1|23648.1|23633.1|23613.1|23598.1|71
1613373600000|2021-02-15 07:20:00|23653.1|23638.1|23633.1|23618.1|23653.1|23638.1|23628.1|23613.1|49
1613373900000|2021-02-15 07:25:00|23638.1|23623.1|23658.1|23643.1|23658.1|23643.1|23633.1|23618.1|71
1613374200000|2021-02-15 07:30:00|23653.1|23638.1|23643.1|23628.1|23653.1|23638.1|23643.1|23628.1|33
1613374500000|2021-02-15 07:35:00|23648.1|23633.1|23638.1|23623.1|23648.1|23633.1|23633.1|23618.1|21
1613374800000|2021-02-15 07:40:00|23633.1|23618.1|23628.1|23613.1|23638.1|23623.1|23623.1|23608.1|13
1613375100000|2021-02-15 07:45:00|23623.1|23608.1|23633.1|23618.1|23633.1|23618.1|23623.1|23608.1|16
1613375400000|2021-02-15 07:50:00|23628.1|23613.1|23638.1|23623.1|23638.1|23623.1|23628.1|23613.1|35
1613375700000|2021-02-15 07:55:00|23643.1|23628.1|23643.1|23628.1|23653.1|23638.1|23643.1|23628.1|43
1613376000000|2021-02-15 08:00:00|23648.1|23633.1|23613.1|23598.1|23658.1|23643.1|23593.1|23578.1|444
1613376300000|2021-02-15 08:05:00|23618.1|23603.1|23593.1|23578.1|23628.1|23613.1|23588.1|23573.1|357
1613376600000|2021-02-15 08:10:00|23598.1|23583.1|23623.1|23608.1|23638.1|23623.1|23593.1|23578.1|356
1613376900000|2021-02-15 08:15:00|23618.1|23603.1|23598.1|23583.1|23648.1|23633.1|23598.1|23583.1|458
1613377200000|2021-02-15 08:20:00|23603.1|23588.1|23633.1|23618.1|23638.1|23623.1|23588.1|23573.1|244
1613377500000|2021-02-15 08:25:00|23638.1|23623.1|23603.1|23588.1|23643.1|23628.1|23588.1|23573.1|259
1613377800000|2021-02-15 08:30:00|23608.1|23593.1|23618.1|23603.1|23628.1|23613.1|23603.1|23588.1|154
1613378100000|2021-02-15 08:35:00|23623.1|23608.1|23593.1|23578.1|23623.1|23608.1|23583.1|23568.1|170
1613378400000|2021-02-15 08:40:00|23593.3|23578.3|23613.3|23598.3|23618.3|23603.3|23593.3|23578.3|78
1613378700000|2021-02-15 08:45:00|23608.3|23593.3|23628.3|23613.3|23633.3|23618.3|23608.3|23593.3|138
1613379000000|2021-02-15 08:50:00|23623.3|23608.3|23598.3|23583.3|23628.3|23613.3|23583.3|23568.3|142
1613379300000|2021-02-15 08:55:00|23603.3|23588.3|23618.3|23603.3|23618.3|23603.3|23598.3|23583.3|95
1613379600000|2021-02-15 09:00:00|23613.3|23598.3|23613.3|23598.3|23623.3|23608.3|23608.3|23593.3|120
1613379900000|2021-02-15 09:05:00|23618.3|23603.3|23623.3|23608.3|23628.3|23613.3|23618.3|23603.3|89
1613380200000|2021-02-15 09:10:00|23628.3|23613.3|23638.3|23623.3|23648.3|23633.3|23623.3|23608.3|151
1613380500000|2021-02-15 09:15:00|23643.3|23628.3|23638.3|23623.3|23653.3|23638.3|23638.3|23623.3|92
1613380800000|2021-02-15 09:20:00|23633.3|23618.3|23633.3|23618.3|23643.3|23628.3|23623.3|23608.3|117
1613381100000|2021-02-15 09:25:00|23643.3|23628.3|23643.3|23628.3|23653.3|23638.3|23638.3|23623.3|97
1613381400000|2021-02-15 09:30:00|23648.3|23633.3|23643.3|23628.3|23653.3|23638.3|23638.3|23623.3|549
1613381700000|2021-02-15 09:35:00|23648.3|23633.3|23643.3|23628.3|23658.3|23643.3|23638.3|23623.3|107
1613382000000|2021-02-15 09:40:00|23638.3|23623.3|23628.3|23613.3|23643.3|23628.3|23628.3|23613.3|171
1613382300000|2021-02-15 09:45:00|23633.3|23618.3|23628.3|23613.3|23643.3|23628.3|23623.3|23608.3|131
1613382600000|2021-02-15 09:50:00|23623.3|23608.3|23618.3|23603.3|23628.3|23613.3|23613.3|23598.3|106
1613382900000|2021-02-15 09:55:00|23623.3|23608.3|23633.3|23618.3|23638.3|23623.3|23613.3|23598.3|89
1613383200000|2021-02-15 10:00:00|23638.3|23623.3|23628.3|23613.3|23638.3|23623.3|23618.3|23603.3|106
1613383500000|2021-02-15 10:05:00|23623.3|23608.3|23618.3|23603.3|23628.3|23613.3|23613.3|23598.3|82
1613383800000|2021-02-15 10:10:00|23613.3|23598.3|23618.3|23603.3|23618.3|23603.3|23603.3|23588.3|78
1613384100000|2021-02-15 10:15:00|23613.3|23598.3|23608.3|23593.3|23613.3|23598.3|23598.3|23583.3|169
1613384400000|2021-02-15 10:20:00|23613.3|23598.3|23633.3|23618.3|23633.3|23618.3|23613.3|23598.3|82
1613384700000|2021-02-15 10:25:00|23638.3|23623.3|23638.3|23623.3|23648.3|23633.3|23633.3|23618.3|81
1613385000000|2021-02-15 10:30:00|23643.3|23628.3|23638.3|23623.3|23648.3|23633.3|23638.3|23623.3|76
1613385300000|2021-02-15 10:35:00|23643.3|23628.3|23623.3|23608.3|23643.3|23628.3|23618.3|23603.3|50
1613385600000|2021-02-15 10:40:00|23618.3|23603.3|23633.3|23618.3|23633.3|23618.3|23618.3|23603.3|52
1613385900000|2021-02-15 10:45:00|23628.3|23613.3|23628.3|23613.3|23628.3|23613.3|23623.3|23608.3|35
1613386200000|2021-02-15 10:50:00|23633.3|23618.3|23623.3|23608.3|23633.3|23618.3|23618.3|23603.3|43
1613386500000|2021-02-15 10:55:00|23628.3|23613.3|23618.3|23603.3|23628.3|23613.3|23618.3|23603.3|46
1613386800000|2021-02-15 11:00:00|23613.3|23598.3|23588.3|23573.3|23613.3|23598.3|23588.3|23573.3|127
1613387100000|2021-02-15 11:05:00|23593.3|23578.3|23578.3|23563.3|23593.3|23578.3|23578.3|23563.3|87
1613387400000|2021-02-15 11:10:00|23573.3|23558.3|23598.3|23583.3|23603.3|23588.3|23573.3|23558.3|112
1613387700000|2021-02-15 11:15:00|23593.3|23578.3|23613.3|23598.3|23613.3|23598.3|23588.3|23573.3|55
1613388000000|2021-02-15 11:20:00|23618.3|23603.3|23608.3|23593.3|23618.3|23603.3|23608.3|23593.3|48
1613388300000|2021-02-15 11:25:00|23613.3|23598.3|23613.3|23598.3|23618.3|23603.3|23603.3|23588.3|103
1613388600000|2021-02-15 11:30:00|23608.3|23593.3|23618.3|23603.3|23623.3|23608.3|23608.3|23593.3|93
1613388900000|2021-02-15 11:35:00|23623.3|23608.3|23628.3|23613.3|23628.3|23613.3|23623.3|23608.3|39
1613389200000|2021-02-15 11:40:00|23623.3|23608.3|23628.3|23613.3|23633.3|23618.3|23618.3|23603.3|50
1613389500000|2021-02-15 11:45:00|23633.3|23618.3|23623.3|23608.3|23633.3|23618.3|23623.3|23608.3|30
1613389800000|2021-02-15 11:50:00|23628.3|23613.3|23633.3|23618.3|23638.3|23623.3|23623.3|23608.3|119
1613390100000|2021-02-15 11:55:00|23638.3|23623.3|23643.3|23628.3|23643.3|23628.3|23628.3|23613.3|80
1613390400000|2021-02-15 12:00:00|23638.3|23623.3|23628.3|23613.3|23638.3|23623.3|23623.3|23608.3|82
1613390700000|2021-02-15 12:05:00|23623.3|23608.3|23623.3|23608.3|23628.3|23613.3|23618.3|23603.3|48
1613391000000|2021-02-15 12:10:00|23618.3|23603.3|23618.3|23603.3|23623.3|23608.3|23613.3|23598.3|59
1613391300000|2021-02-15 12:15:00|23613.3|23598.3|23613.3|23598.3|23618.3|23603.3|23603.3|23588.3|87
1613391600000|2021-02-15 12:20:00|23608.3|23593.3|23613.3|23598.3|23613.3|23598.3|23603.3|23588.3|163
1613391900000|2021-02-15 12:25:00|23608.3|23593.3|23613.3|23598.3|23613.3|23598.3|23603.3|23588.3|53
1613392200000|2021-02-15 12:30:00|23608.3|23593.3|23623.3|23608.3|23623.3|23608.3|23608.3|23593.3|86
1613392500000|2021-02-15 12:35:00|23618.3|23603.3|23628.3|23613.3|23628.3|23613.3|23618.3|23603.3|53
1613392800000|2021-02-15 12:40:00|23623.3|23608.3|23613.3|23598.3|23628.3|23613.3|23613.3|23598.3|121
1613393100000|2021-02-15 12:45:00|23608.3|23593.3|23613.3|23598.3|23613.3|23598.3|23608.3|23593.3|310
1613393400000|2021-02-15 12:50:00|23618.3|23603.3|23617|23602|23628.3|23613.3|23617|23602|97
1613393700000|2021-02-15 12:55:00|||||||||52
1613394000000|2021-02-15 13:00:00|23612|23597|23612|23597|23612|23597|23607|23592|60
1613394300000|2021-02-15 13:05:00|23617|23602|23617|23602|23617|23602|23612|23597|52
1613394600000|2021-02-15 13:10:00|23612|23597|23617|23602|23617|23602|23612|23597|89
1613394900000|2021-02-15 13:15:00|23612|23597|23622|23607|23622|23607|23612|23597|34
1613395200000|2021-02-15 13:20:00|23627|23612|23627|23612|23632|23617|23622|23607|75
1613395500000|2021-02-15 13:25:00|23632|23617|23632|23617|23632|23617|23627|23612|462
1613395800000|2021-02-15 13:30:00|23627|23612|23622|23607|23632|23617|23622|23607|19
1613396100000|2021-02-15 13:35:00|23627|23612|23622|23607|23627|23612|23617|23602|108
1613396400000|2021-02-15 13:40:00|||||||||48
1613396700000|2021-02-15 13:45:00|23627|23612|23627|23612|23627|23612|23622|23607|34
1613397000000|2021-02-15 13:50:00|23622|23607|23612|23597|23622|23607|23612|23597|70
1613397300000|2021-02-15 13:55:00|23617|23602|23622|23607|23627|23612|23612|23597|100
1613397600000|2021-02-15 14:00:00|23617|23602|23627|23612|23627|23612|23617|23602|72
1613397900000|2021-02-15 14:05:00|23622|23607|23622|23607|23627|23612|23622|23607|89
1613398200000|2021-02-15 14:10:00|23617|23602|23617|23602|23627|23612|23617|23602|36
1613398500000|2021-02-15 14:15:00|23622|23607|23617|23602|23622|23607|23617|23602|38
1613398800000|2021-02-15 14:20:00|23612|23597|23607|23592|23617|23602|23607|23592|91
1613399100000|2021-02-15 14:25:00|23612|23597|23617|23602|23617|23602|23607|23592|56
1613399400000|2021-02-15 14:30:00|23612|23597|23612|23597|23617|23602|23607|23592|51
1613399700000|2021-02-15 14:35:00|23617|23602|23617|23602|23622|23607|23617|23602|36
1613400000000|2021-02-15 14:40:00|23622|23607|23632|23617|23637|23622|23617|23602|92
1613400300000|2021-02-15 14:45:00|23627|23612|23627|23612|23627|23612|23627|23612|77
1613400600000|2021-02-15 14:50:00|23632|23617|23637|23622|23637|23622|23632|23617|212
1613400900000|2021-02-15 14:55:00|23642|23627|23637|23622|23642|23627|23632|23617|234
1613401200000|2021-02-15 15:00:00|23642|23627|23637|23622|23642|23627|23627|23612|129
1613401500000|2021-02-15 15:05:00|23632|23617|23637|23622|23642|23627|23632|23617|165
1613401800000|2021-02-15 15:10:00|23636.5|23621.5|23636.5|23621.5|23636.5|23621.5|23631.5|23616.5|56
1613402100000|2021-02-15 15:15:00|23641.5|23626.5|23636.5|23621.5|23641.5|23626.5|23636.5|23621.5|140
1613402400000|2021-02-15 15:20:00|23641.5|23626.5|23636.5|23621.5|23646.5|23631.5|23636.5|23621.5|74
1613402700000|2021-02-15 15:25:00|23631.5|23616.5|23636.5|23621.5|23641.5|23626.5|23626.5|23611.5|85
1613403000000|2021-02-15 15:30:00|23631.5|23616.5|23626.5|23611.5|23636.5|23621.5|23626.5|23611.5|82
1613403300000|2021-02-15 15:35:00|23631.5|23616.5|23636.5|23621.5|23636.5|23621.5|23631.5|23616.5|74
1613403600000|2021-02-15 15:40:00|23641.5|23626.5|23641.5|23626.5|23641.5|23626.5|23636.5|23621.5|61
1613403900000|2021-02-15 15:45:00|23636.5|23621.5|23641.5|23626.5|23641.5|23626.5|23636.5|23621.5|103
1613404200000|2021-02-15 15:50:00|23646.5|23631.5|23646.5|23631.5|23651.5|23636.5|23641.5|23626.5|139
1613404500000|2021-02-15 15:55:00|23641.5|23626.5|23656.5|23641.5|23656.5|23641.5|23641.5|23626.5|72
1613404800000|2021-02-15 16:00:00|23661.5|23646.5|23646.5|23631.5|23661.5|23646.5|23646.5|23631.5|172
1613405100000|2021-02-15 16:05:00|23636.5|23621.5|23631.5|23616.5|23636.5|23621.5|23626.5|23611.5|103
1613405400000|2021-02-15 16:10:00|23636.5|23621.5|23641.5|23626.5|23646.5|23631.5|23631.5|23616.5|171
1613405700000|2021-02-15 16:15:00|23646.5|23631.5|23651.5|23636.5|23656.5|23641.5|23641.5|23626.5|170
1613406000000|2021-02-15 16:20:00|23641.5|23626.5|23641.5|23626.5|23651.5|23636.5|23641.5|23626.5|201
1613406300000|2021-02-15 16:25:00|23646.5|23631.5|23646.5|23631.5|23651.5|23636.5|23641.5|23626.5|233
1613406600000|2021-02-15 16:30:00|23636.5|23621.5|23606.5|23591.5|23646.5|23631.5|23581.5|23566.5|472
1613406900000|2021-02-15 16:35:00|23611.5|23596.5|23611.5|23596.5|23616.5|23601.5|23601.5|23586.5|143
1613407200000|2021-02-15 16:40:00|23616.5|23601.5|23611.5|23596.5|23621.5|23606.5|23611.5|23596.5|54
1613407500000|2021-02-15 16:45:00|23616.5|23601.5|23621.5|23606.5|23626.5|23611.5|23616.5|23601.5|217
1613407800000|2021-02-15 16:50:00|23626.5|23611.5|23631.5|23611.5|23636.5|23616.5|23626.5|23611.5|16
1613408100000|2021-02-15 16:55:00|23636.5|23616.5|23641.5|23616.5|23641.5|23616.5|23636.5|23616.5|3
1613408400000|2021-02-15 17:00:00|23636.5|23611.5|23621.5|23601.5|23636.5|23611.5|23621.5|23601.5|21
1613408700000|2021-02-15 17:05:00|23626.5|23606.5|23611.5|23591.5|23626.5|23606.5|23611.5|23591.5|18
1613409000000|2021-02-15 17:10:00|23606.5|23586.5|23611.5|23586.5|23611.5|23586.5|23606.5|23586.5|39
1613409300000|2021-02-15 17:15:00|23616.5|23591.5|23626.5|23606.5|23626.5|23606.5|23616.5|23591.5|23
1613409600000|2021-02-15 17:20:00|23631.5|23611.5|23636.5|23616.5|23636.5|23616.5|23631.5|23611.5|44
1613409900000|2021-02-15 17:25:00|23631.5|23611.5|23636.5|23611.5|23636.5|23611.5|23631.5|23611.5|5
1613410200000|2021-02-15 17:30:00|23631.5||23631.5||23636.5||23631.5||0
1613410500000|2021-02-15 17:35:00|23626.5|23606.5|23631.5|23606.5|23631.5|23606.5|23626.5|23606.5|5
1613410800000|2021-02-15 17:40:00||23611.5||23611.5||23611.5||23611.5|0
1613411100000|2021-02-15 17:45:00|23636.5|23616.5|23631.5|23606.5|23636.5|23616.5|23631.5|23606.5|9
1613411400000|2021-02-15 17:50:00|23626.5|23611.5|23631.5|23606.5|23631.5|23611.5|23626.5|23606.5|2
1613411700000|2021-02-15 17:55:00|23636.5|23611.5|23635.5|23607.5|23636.5|23616.5|23635.5|23607.5|12
1613412000000|2021-02-15 18:00:00|23636.5|23611.5|23636.5|23611.5|23636.5|23611.5|23636.5|23611.5|0
1613412300000|2021-02-15 18:05:00|23631.5|23606.5|23631.5|23606.5|23631.5|23606.5|23631.5|23606.5|1
1613412900000|2021-02-15 18:15:00||23611.5||23611.5||23611.5||23611.5|1
1613413200000|2021-02-15 18:20:00||23606.5||23606.5||23606.5||23606.5|1
1613414400000|2021-02-15 18:40:00|||||||||1
1613415000000|2021-02-15 18:50:00|23626.5|23616.5|23631.5|23611.5|23636.5|23616.5|23626.5|23606.5|11
1613415300000|2021-02-15 18:55:00|||||||||2
1613415600000|2021-02-15 19:00:00|23636.5||23636.5||23636.5||23636.5||0
1613416200000|2021-02-15 19:10:00|23631.5||23636.5||23636.5||23631.5||2
1613416500000|2021-02-15 19:15:00|23626.5|23606.5|23631.5|23611.5|23635.5|23611.5|23626.5|23606.5|12
1613416800000|2021-02-15 19:20:00||23606.5||23606.5||23606.5||23606.5|2
1613417100000|2021-02-15 19:25:00|23636.5|23611.5|23631.5|23616.5|23636.5|23616.5|23631.5|23611.5|1
1613417400000|2021-02-15 19:30:00|23626.5|23611.5|23626.5|23611.5|23626.5|23611.5|23626.5|23611.5|2
1613417700000|2021-02-15 19:35:00|23621.5|23606.5|23621.5|23606.5|23621.5|23606.5|23621.5|23606.5|1
1613419200000|2021-02-15 20:00:00|||||||||2
1613419500000|2021-02-15 20:05:00|||||||||2
1613419800000|2021-02-15 20:10:00|23616.5|23601.5|23616.5|23601.5|23616.5|23601.5|23616.5|23601.5|3
1613420100000|2021-02-15 20:15:00|||||||||3
1613420700000|2021-02-15 20:25:00|23626.5|23611.5|23626.5|23611.5|23626.5|23611.5|23626.5|23611.5|1
1613421000000|2021-02-15 20:30:00|23636.5|23621.5|23636.5|23621.5|23636.5|23621.5|23636.5|23621.5|10
1613421300000|2021-02-15 20:35:00|23631.5|23616.5|23646.5|23631.5|23646.5|23631.5|23621.5|23606.5|12
1613421600000|2021-02-15 20:40:00|23651.5|23636.5|23631.5|23616.5|23651.5|23636.5|23631.5|23616.5|11
1613421900000|2021-02-15 20:45:00|23626.5|23611.5|23626.5|23611.5|23626.5|23611.5|23626.5|23611.5|1
1613422200000|2021-02-15 20:50:00|23616.5|23601.5|23606.5|23591.5|23616.5|23601.5|23606.5|23591.5|6
1613422500000|2021-02-15 20:55:00|23611.5|23596.5|23621.5|23606.5|23626.5|23611.5|23611.5|23596.5|5
1613422800000|2021-02-15 21:00:00|23629.3|23589.3|23627.7|23587.7|23629.3|23589.3|23627.7|23587.7|0
1613423100000|2021-02-15 21:05:00|23627.3|23587.3|23627.3|23587.3|23627.3|23587.3|23627.3|23587.3|0
1613423400000|2021-02-15 21:10:00|23627.5|23587.5|23627.5|23587.5|23627.5|23587.5|23627.5|23587.5|0
1613424300000|2021-02-15 21:25:00|23617.8|23577.8|23617.8|23577.8|23617.8|23577.8|23617.8|23577.8|0
1613424600000|2021-02-15 21:30:00|23616.8|23576.8|23616.8|23576.8|23616.8|23576.8|23616.8|23576.8|0
1613427300000|2021-02-15 22:15:00|23619.2|23579.2|23619.2|23579.2|23619.2|23579.2|23619.2|23579.2|0
1613430000000|2021-02-15 23:00:00|23619.6|23579.6|23623.6|23583.6|23630.6|23590.6|23618|23578|0
1613430300000|2021-02-15 23:05:00|23623.4|23583.4|23623.6|23583.6|23628.7|23588.7|23621.7|23581.7|0
1613430600000|2021-02-15 23:10:00|23623.8|23583.8|23618|23578|23624.9|23584.9|23616.7|23576.7|0
1613430900000|2021-02-15 23:15:00|23618.1|23578.1|23615.4|23575.4|23619.9|23579.9|23615.4|23575.4|0
1613431200000|2021-02-15 23:20:00|23615.5|23575.5|23614.1|23574.1|23616.7|23576.7|23612.8|23572.8|0
1613431500000|2021-02-15 23:25:00|23614.2|23574.2|23614.1|23574.1|23618|23578|23612.8|23572.8|0
1613431800000|2021-02-15 23:30:00|23614.6|23574.6|23612.8|23572.8|23616.7|23576.7|23612.8|23572.8|0
1613432100000|2021-02-15 23:35:00|23613|23573|23618.3|23578.3|23619.2|23579.2|23613|23573|0
1613432400000|2021-02-15 23:40:00|23618.1|23578.1|23616|23576|23624.2|23584.2|23616|23576|0
1613432700000|2021-02-15 23:45:00|23615.9|23575.9|23604.6|23564.6|23617.3|23577.3|23601.5|23561.5|0
1613433000000|2021-02-15 23:50:00|23604.4|23564.4|23603.4|23563.4|23604.6|23564.6|23600.3|23560.3|0
1613433300000|2021-02-15 23:55:00|23603.5|23563.5|23600.3|23560.3|23605.9|23565.9|23600.3|23560.3|0
1613433600000|2021-02-16 00:00:00|23600.5|23560.5|23603.4|23563.4|23607.2|23567.2|23600.3|23560.3|0
1613433900000|2021-02-16 00:05:00|23603.2|23563.2|23601.6|23561.6|23605.9|23565.9|23600.3|23560.3|0
1613434200000|2021-02-16 00:10:00|23601.7|23561.7|23615|23575|23616.9|23576.9|23600.9|23560.9|0
1613434500000|2021-02-16 00:15:00|23615.1|23575.1|23622.6|23582.6|23628.3|23588.3|23605|23565|0
1613434800000|2021-02-16 00:20:00|23622.5|23582.5|23630.4|23590.4|23635|23595|23622.3|23582.3|0
1613435100000|2021-02-16 00:25:00|23632.2|23592.2|23635.3|23595.3|23649.9|23609.9|23629.4|23589.4|0
1613435400000|2021-02-16 00:30:00|23635.4|23595.4|23641.7|23601.7|23647.7|23607.7|23635.3|23595.3|0
1613435700000|2021-02-16 00:35:00|23641.5|23601.5|23630|23590|23641.7|23601.7|23627|23587|0
1613436000000|2021-02-16 00:40:00|23630.1|23590.1|23621.1|23581.1|23630.1|23590.1|23618.3|23578.3|0
1613436300000|2021-02-16 00:45:00|23621.2|23581.2|23618.4|23578.4|23624.1|23584.1|23612.4|23572.4|0
1613436600000|2021-02-16 00:50:00|23618.3|23578.3|23606.9|23566.9|23618.4|23578.4|23606.6|23566.6|0
1613436900000|2021-02-16 00:55:00|23609|23569|23619|23579|23619|23579|23606.8|23566.8|0
1613437200000|2021-02-16 01:00:00|23618.9|23578.9|23635.7|23595.7|23636|23596|23618.9|23578.9|0
1613437500000|2021-02-16 01:05:00|23635.8|23595.8|23630.1|23590.1|23635.9|23595.9|23624.1|23584.1|0
1613437800000|2021-02-16 01:10:00|23630.2|23590.2|23636.5|23596.5|23636.6|23596.6|23630.1|23590.1|0
1613438100000|2021-02-16 01:15:00|23636.3|23596.3|23636.6|23596.6|23636.6|23596.6|23624.7|23584.7|0
1613438400000|2021-02-16 01:20:00|23636.5|23596.5|23649.4|23609.4|23654.8|23614.8|23630.9|23590.9|0
1613438700000|2021-02-16 01:25:00|23651.5|23611.5|23643.3|23603.3|23655.3|23615.3|23643.2|23603.2|0
1613439000000|2021-02-16 01:30:00|23643.5|23603.5|23649.2|23609.2|23649.2|23609.2|23637.5|23597.5|0
1613439300000|2021-02-16 01:35:00|23651.3|23611.3|23649.1|23609.1|23654.8|23614.8|23643.2|23603.2|0
1613439600000|2021-02-16 01:40:00|23648.9|23608.9|23655.4|23615.4|23655.6|23615.6|23648.8|23608.8|0
1613439900000|2021-02-16 01:45:00|23655.5|23615.5|23650.1|23610.1|23661.8|23621.8|23644.2|23604.2|0
1613440200000|2021-02-16 01:50:00|23650|23610|23638|23598|23650.3|23610.3|23637.8|23597.8|0
1613440500000|2021-02-16 01:55:00|23638.1|23598.1|23638|23598|23644.2|23604.2|23637.8|23597.8|0
1613440800000|2021-02-16 02:00:00|23638.1|23598.1|23632.2|23592.2|23644|23604|23632.2|23592.2|0
1613441100000|2021-02-16 02:05:00|23632.3|23592.3|23632.4|23592.4|23632.4|23592.4|23626.3|23586.3|0
1613441400000|2021-02-16 02:10:00|23632.3|23592.3|23632.5|23592.5|23632.5|23592.5|23626.6|23586.6|0
1613441700000|2021-02-16 02:15:00|23632.4|23592.4|23629.5|23589.5|23632.7|23592.7|23626.6|23586.6|0
1613442000000|2021-02-16 02:20:00|23630.6|23590.6|23644.2|23604.2|23644.3|23604.3|23630.6|23590.6|0
1613442300000|2021-02-16 02:25:00|23644.3|23604.3|23656|23616|23656|23616|23644.2|23604.2|0
1613442600000|2021-02-16 02:30:00|23655.9|23615.9|23652|23612|23655.9|23615.9|23648|23608|0
1613442900000|2021-02-16 02:35:00|23651.2|23611.2|23644.6|23604.6|23651.2|23611.2|23644.4|23604.4|0
1613443200000|2021-02-16 02:40:00|23644.5|23604.5|23644|23604|23644.5|23604.5|23641.2|23601.2|0
1613443500000|2021-02-16 02:45:00|23643|23603|23640.9|23600.9|23644|23604|23640.8|23600.8|0
1613443800000|2021-02-16 02:50:00|23642|23602|23638.1|23598.1|23643.8|23603.8|23632.2|23592.2|0
1613444100000|2021-02-16 02:55:00|23638|23598|23643.7|23603.7|23643.9|23603.9|23638|23598|0
1613444400000|2021-02-16 03:00:00|23640.9|23600.9|23626.1|23586.1|23643.7|23603.7|23626|23586|0
1613444700000|2021-02-16 03:05:00|23626|23586|23632.2|23592.2|23637.8|23597.8|23626|23586|0
1613445000000|2021-02-16 03:10:00|23632|23592|23632|23592|23632.2|23592.2|23632|23592|0
1613445300000|2021-02-16 03:15:00|23632.2|23592.2|23638.1|23598.1|23638.1|23598.1|23632.2|23592.2|0
1613445600000|2021-02-16 03:20:00|23639.2|23599.2|23637.7|23597.7|23643.7|23603.7|23637.7|23597.7|0
1613445900000|2021-02-16 03:25:00|23637.8|23597.8|23649.4|23609.4|23649.4|23609.4|23637.7|23597.7|0
1613446200000|2021-02-16 03:30:00|23649.2|23609.2|23637.5|23597.5|23655.3|23615.3|23637.5|23597.5|0
1613446500000|2021-02-16 03:35:00|23637.4|23597.4|23649.5|23609.5|23655.4|23615.4|23631.8|23591.8|0
1613446800000|2021-02-16 03:40:00|23649.4|23609.4|23646.7|23606.7|23649.7|23609.7|23643.7|23603.7|0
1613447100000|2021-02-16 03:45:00|23647.7|23607.7|23649.5|23609.5|23661|23621|23643.7|23603.7|0
1613447400000|2021-02-16 03:50:00|23649.6|23609.6|23655.4|23615.4|23655.4|23615.4|23649.4|23609.4|0
1613447700000|2021-02-16 03:55:00|23655.3|23615.3|23655.6|23615.6|23658.2|23618.2|23655.3|23615.3|0
1613448000000|2021-02-16 04:00:00|23655.5|23615.5|23655.6|23615.6|23655.7|23615.7|23655.4|23615.4|0
1613448300000|2021-02-16 04:05:00|23655.7|23615.7|23661.6|23621.6|23661.9|23621.9|23655.6|23615.6|0
1613448600000|2021-02-16 04:10:00|23661.5|23621.5|23661.3|23621.3|23661.5|23621.5|23655.7|23615.7|0
1613448900000|2021-02-16 04:15:00|23661.2|23621.2|23660.9|23620.9|23661.3|23621.3|23660.9|23620.9|0
1613449200000|2021-02-16 04:20:00|23660.7|23620.7|23649.4|23609.4|23660.7|23620.7|23649.2|23609.2|0
1613449500000|2021-02-16 04:25:00|23649.3|23609.3|23655|23615|23655.4|23615.4|23649.2|23609.2|0
1613449800000|2021-02-16 04:30:00|23655.1|23615.1|23655.1|23615.1|23655.2|23615.2|23654.8|23614.8|0
1613450100000|2021-02-16 04:35:00|23655.2|23615.2|23655.2|23615.2|23655.4|23615.4|23655|23615|0
1613450400000|2021-02-16 04:40:00|23655.4|23615.4|23661.3|23621.3|23661.3|23621.3|23655.4|23615.4|0
1613450700000|2021-02-16 04:45:00|23661.2|23621.2|23661.2|23621.2|23661.3|23621.3|23661|23621|0
1613451000000|2021-02-16 04:50:00|23661.3|23621.3|23655.5|23615.5|23661.3|23621.3|23655.2|23615.2|0
1613451300000|2021-02-16 04:55:00|23655.7|23615.7|23661.5|23621.5|23661.6|23621.6|23655.7|23615.7|0
1613451600000|2021-02-16 05:00:00|23661.4|23621.4|23661.3|23621.3|23667.2|23627.2|23661.2|23621.2|0
1613451900000|2021-02-16 05:05:00|23661.5|23621.5|23666.8|23626.8|23667.1|23627.1|23661.5|23621.5|0
1613452200000|2021-02-16 05:10:00|23666.7|23626.7|23654.9|23614.9|23666.9|23626.9|23654.9|23614.9|0
1613452500000|2021-02-16 05:15:00|23654.8|23614.8|23655.1|23615.1|23655.1|23615.1|23654.5|23614.5|0
1613452800000|2021-02-16 05:20:00|23654.9|23614.9|23654.6|23614.6|23660.9|23620.9|23654.6|23614.6|0
1613453100000|2021-02-16 05:25:00|23654.8|23614.8|23649.6|23609.6|23654.9|23614.9|23648.9|23608.9|0
1613453400000|2021-02-16 05:30:00|23649.5|23609.5|23649.3|23609.3|23654.9|23614.9|23649.2|23609.2|0
1613453700000|2021-02-16 05:35:00|23649.2|23609.2|23610.9|23570.9|23649.3|23609.3|23610.6|23570.6|0
1613454000000|2021-02-16 05:40:00|23610.8|23570.8|23578.7|23538.7|23610.9|23570.9|23578.4|23538.4|0
1613454300000|2021-02-16 05:45:00|23578.5|23538.5|23578.4|23538.4|23584|23544|23566.6|23526.6|0
1613454600000|2021-02-16 05:50:00|23578.3|23538.3|23592.5|23552.5|23592.8|23552.8|23578.2|23538.2|0
1613454900000|2021-02-16 05:55:00|23592.6|23552.6|23598.5|23558.5|23598.6|23558.6|23586.3|23546.3|0
1613455200000|2021-02-16 06:00:00|23598.3|23558.3|23604.2|23564.2|23604.4|23564.4|23595.6|23555.6|0
1613455500000|2021-02-16 06:05:00|23604.4|23564.4|23610.6|23570.6|23619.9|23579.9|23603.9|23563.9|0
1613455800000|2021-02-16 06:10:00|23610.7|23570.7|23631.3|23591.3|23631.5|23591.5|23610.7|23570.7|0
1613456100000|2021-02-16 06:15:00|23631.2|23591.2|23612.5|23572.5|23637.8|23597.8|23612.4|23572.4|0
1613456400000|2021-02-16 06:20:00|23612.6|23572.6|23618.1|23578.1|23618.4|23578.4|23612.5|23572.5|0
1613456700000|2021-02-16 06:25:00|23615.9|23575.9|23618.3|23578.3|23629.9|23589.9|23612.4|23572.4|0
1613457000000|2021-02-16 06:30:00|23618.4|23578.4|23624.2|23584.2|23630|23590|23618.4|23578.4|0
1613457300000|2021-02-16 06:35:00|23624.1|23584.1|23624.3|23584.3|23629.9|23589.9|23624.1|23584.1|0
1613457600000|2021-02-16 06:40:00|23624.2|23584.2|23624.3|23584.3|23624.4|23584.4|23624|23584|0
1613457900000|2021-02-16 06:45:00|23624.2|23584.2|23624.1|23584.1|23630|23590|23624.1|23584.1|0
1613458200000|2021-02-16 06:50:00|23624.2|23584.2|23612.4|23572.4|23624.3|23584.3|23612.3|23572.3|0
1613458500000|2021-02-16 06:55:00|23612.3|23572.3|23618|23578|23618.2|23578.2|23611.8|23571.8|0
1613458800000|2021-02-16 07:00:00|23620.2|23580.2|23641.5|23626.5|23656.5|23641.5|23612.4|23572.4|30
1613459100000|2021-02-16 07:05:00|23636.5|23621.5|23636.5|23621.5|23641.5|23626.5|23636.5|23621.5|12
1613459400000|2021-02-16 07:10:00|23641.5|23626.5|23636.5|23621.5|23641.5|23626.5|23636.5|23621.5|5
1613459700000|2021-02-16 07:15:00|23631.5|23616.5|23631.5|23616.5|23631.5|23616.5|23626.5|23611.5|11
1613460000000|2021-02-16 07:20:00|23626.5|23611.5|23626.5|23611.5|23626.5|23611.5|23626.5|23611.5|5
1613460300000|2021-02-16 07:25:00|23631.5|23616.5|23631.5|23616.5|23631.5|23616.5|23631.5|23616.5|8
1613460600000|2021-02-16 07:30:00|23626.5|23611.5|23631.5|23616.5|23636.5|23621.5|23626.5|23611.5|17
1613460900000|2021-02-16 07:35:00|23626.5|23611.5|23621.5|23606.5|23631.5|23616.5|23621.5|23606.5|38
1613461200000|2021-02-16 07:40:00|23616.5|23601.5|23616.5|23601.5|23621.5|23606.5|23611.5|23596.5|10
1613461500000|2021-02-16 07:45:00|23611.5|23596.5|23621.5|23606.5|23621.5|23606.5|23611.5|23596.5|20
1613461800000|2021-02-16 07:50:00|23616.5|23601.5|23611.5|23596.5|23616.5|23601.5|23611.5|23596.5|10
1613462100000|2021-02-16 07:55:00|23606.5|23591.5|23621.5|23606.5|23621.5|23606.5|23601.5|23586.5|39
1613462400000|2021-02-16 08:00:00|23606.5|23591.5|23616.5|23601.5|23641.5|23626.5|23591.5|23576.5|489
1613462700000|2021-02-16 08:05:00|23611.5|23596.5|23616.5|23601.5|23636.5|23621.5|23611.5|23596.5|217
1613463000000|2021-02-16 08:10:00|23621.5|23606.5|23621.5|23606.5|23626.5|23611.5|23591.5|23576.5|280
1613463300000|2021-02-16 08:15:00|23616.5|23601.5|23596.5|23581.5|23616.5|23601.5|23591.5|23576.5|227
1613463600000|2021-02-16 08:20:00|23581.5|23566.5|23586.5|23571.5|23596.5|23581.5|23581.5|23566.5|173
1613463900000|2021-02-16 08:25:00|23581.5|23566.5|23596.5|23581.5|23606.5|23591.5|23581.5|23566.5|134
1613464200000|2021-02-16 08:30:00|23591.5|23576.5|23561.5|23546.5|23591.5|23576.5|23561.5|23546.5|238
1613464500000|2021-02-16 08:35:00|23566.5|23551.5|23571.5|23556.5|23571.5|23556.5|23556.5|23541.5|150
1613464800000|2021-02-16 08:40:00|23576.5|23561.5|23586.5|23571.5|23591.5|23576.5|23576.5|23561.5|87
1613465100000|2021-02-16 08:45:00|23591.5|23576.5|23596.5|23581.5|23611.5|23596.5|23576.5|23561.5|172
1613465400000|2021-02-16 08:50:00|23601.5|23586.5|23591.5|23576.5|23611.5|23596.5|23591.5|23576.5|157
1613465700000|2021-02-16 08:55:00|23591.8|23576.8|23599.5|23584.5|23609.5|23594.5|23589.5|23574.5|72
1613466000000|2021-02-16 09:00:00|23594.5|23579.5|23599.5|23584.5|23609.5|23594.5|23594.5|23579.5|67
1613466300000|2021-02-16 09:05:00|23594.5|23579.5|23589.5|23574.5|23604.5|23589.5|23584.5|23569.5|144
1613466600000|2021-02-16 09:10:00|23594.5|23579.5|23579.5|23564.5|23599.5|23584.5|23579.5|23564.5|198
1613466900000|2021-02-16 09:15:00|23574.5|23559.5|23564.5|23549.5|23579.5|23564.5|23559.5|23544.5|136
1613467200000|2021-02-16 09:20:00|23559.5|23544.5|23564.5|23549.5|23574.5|23559.5|23554.5|23539.5|154
1613467500000|2021-02-16 09:25:00|23569.5|23554.5|23564.5|23549.5|23569.5|23554.5|23559.5|23544.5|105
1613467800000|2021-02-16 09:30:00|23559.5|23544.5|23539.5|23524.5|23559.5|23544.5|23534.5|23519.5|192
1613468100000|2021-02-16 09:35:00|23534.5|23519.5|23524.5|23509.5|23534.5|23519.5|23499.5|23484.5|217
1613468400000|2021-02-16 09:40:00|23519.5|23504.5|23554.5|23539.5|23559.5|23544.5|23519.5|23504.5|136
1613468700000|2021-02-16 09:45:00|23549.5|23534.5|23569.5|23554.5|23574.5|23559.5|23549.5|23534.5|78
1613469000000|2021-02-16 09:50:00|23574.5|23559.5|23599.5|23584.5|23604.5|23589.5|23564.5|23549.5|168
1613469300000|2021-02-16 09:55:00|23589.5|23574.5|23609.5|23594.5|23609.5|23594.5|23589.5|23574.5|63
1613469600000|2021-02-16 10:00:00|23614.5|23599.5|23599.5|23584.5|23614.5|23599.5|23594.5|23579.5|83
1613469900000|2021-02-16 10:05:00|23604.5|23589.5|23614.5|23599.5|23614.5|23599.5|23599.5|23584.5|64
1613470200000|2021-02-16 10:10:00|23609.5|23594.5|23609.5|23594.5|23609.5|23594.5|23599.5|23584.5|36
1613470500000|2021-02-16 10:15:00|23604.5|23589.5|23599.5|23584.5|23604.5|23589.5|23589.5|23574.5|42
1613470800000|2021-02-16 10:20:00|23594.5|23579.5|23594.5|23579.5|23599.5|23584.5|23589.5|23574.5|51
1613471100000|2021-02-16 10:25:00|23589.5|23574.5|23589.5|23574.5|23594.5|23579.5|23589.5|23574.5|37
1613471400000|2021-02-16 10:30:00|23594.5|23579.5|23609.5|23594.5|23609.5|23594.5|23594.5|23579.5|69
1613471700000|2021-02-16 10:35:00|23614.5|23599.5|23609.5|23594.5|23614.5|23599.5|23604.5|23589.5|70
1613472000000|2021-02-16 10:40:00|23619.5|23604.5|23619.5|23604.5|23624.5|23609.5|23614.5|23599.5|38
1613472300000|2021-02-16 10:45:00|23614.5|23599.5|23604.5|23589.5|23614.5|23599.5|23604.5|23589.5|25
1613472600000|2021-02-16 10:50:00|23599.5|23584.5|23609.5|23594.5|23609.5|23594.5|23594.5|23579.5|78
1613472900000|2021-02-16 10:55:00|23599.5|23584.5|23594.5|23579.5|23604.5|23589.5|23594.5|23579.5|63
1613473200000|2021-02-16 11:00:00|23589.5|23574.5|23569.5|23554.5|23589.5|23574.5|23564.5|23549.5|107
1613473500000|2021-02-16 11:05:00|23574.5|23559.5|23544.5|23529.5|23574.5|23559.5|23534.5|23519.5|189
1613473800000|2021-02-16 11:10:00|23539.5|23524.5|23549.5|23534.5|23549.5|23534.5|23529.5|23514.5|106
1613474100000|2021-02-16 11:15:00|23544.5|23529.5|23544.5|23529.5|23559.5|23544.5|23544.5|23529.5|50
1613474400000|2021-02-16 11:20:00|23549.5|23534.5|23584.5|23569.5|23584.5|23569.5|23549.5|23534.5|70
1613474700000|2021-02-16 11:25:00|23579.5|23564.5|23574.5|23559.5|23589.5|23574.5|23569.5|23554.5|68
1613475000000|2021-02-16 11:30:00|23579.5|23564.5|23584.5|23569.5|23584.5|23569.5|23574.5|23559.5|63
1613475300000|2021-02-16 11:35:00|23589.5|23574.5|23609.5|23594.5|23609.5|23594.5|23589.5|23574.5|117
1613475600000|2021-02-16 11:40:00|23604.5|23589.5|23599.5|23584.5|23614.5|23599.5|23599.5|23584.5|169
1613475900000|2021-02-16 11:45:00|23604.5|23589.5|23574.5|23559.5|23604.5|23589.5|23574.5|23559.5|57
1613476200000|2021-02-16 11:50:00|23579.5|23564.5|23579.5|23564.5|23579.5|23564.5|23564.5|23549.5|56
1613476500000|2021-02-16 11:55:00|23584.5|23569.5|23609.5|23594.5|23609.5|23594.5|23584.5|23569.5|48
1613476800000|2021-02-16 12:00:00|23604.5|23589.5|23579.5|23564.5|23604.5|23589.5|23579.5|23564.5|78
1613477100000|2021-02-16 12:05:00|23584.5|23569.5|23584.5|23569.5|23589.5|23574.5|23584.5|23569.5|24
1613477400000|2021-02-16 12:10:00|23589.5|23574.5|23589.5|23574.5|23594.5|23579.5|23589.5|23574.5|42
1613477700000|2021-02-16 12:15:00|23584.5|23569.5|23574.5|23559.5|23584.5|23569.5|23574.5|23559.5|16
1613478000000|2021-02-16 12:20:00|23579.5|23564.5|23579.5|23564.5|23579.5|23564.5|23574.5|23559.5|30
1613478300000|2021-02-16 12:25:00|23574.5|23559.5|23564.5|23549.5|23579.5|23564.5|23564.5|23549.5|59
1613478600000|2021-02-16 12:30:00|23549.5|23534.5|23529.5|23514.5|23554.5|23539.5|23529.5|23514.5|251
1613478900000|2021-02-16 12:35:00|23534.5|23519.5|23549.5|23534.5|23549.5|23534.5|23529.5|23514.5|120
1613479200000|2021-02-16 12:40:00|23546.5|23531.5|23531.5|23516.5|23551.5|23536.5|23521.5|23506.5|57
1613479500000|2021-02-16 12:45:00|23526.5|23511.5|23531.5|23516.5|23536.5|23521.5|23526.5|23511.5|42
1613479800000|2021-02-16 12:50:00|23526.5|23511.5|23531.5|23516.5|23531.5|23516.5|23526.5|23511.5|42
1613480100000|2021-02-16 12:55:00|23526.5|23511.5|23531.5|23516.5|23536.5|23521.5|23526.5|23511.5|39
1613480400000|2021-02-16 13:00:00|23526.5|23511.5|23526.5|23511.5|23536.5|23521.5|23526.5|23511.5|83
1613480700000|2021-02-16 13:05:00|23521.5|23506.5|23536.5|23521.5|23536.5|23521.5|23521.5|23506.5|40
1613481000000|2021-02-16 13:10:00|23541.5|23526.5|23551.5|23536.5|23551.5|23536.5|23541.5|23526.5|51
1613481300000|2021-02-16 13:15:00|23546.5|23531.5|23546.5|23531.5|23551.5|23536.5|23541.5|23526.5|41
1613481600000|2021-02-16 13:20:00|23551.5|23536.5|23556.5|23541.5|23566.5|23551.5|23551.5|23536.5|75
1613481900000|2021-02-16 13:25:00|23551.5|23536.5|23546.5|23531.5|23556.5|23541.5|23546.5|23531.5|69
1613482200000|2021-02-16 13:30:00|23541.5|23526.5|23526.5|23511.5|23541.5|23526.5|23526.5|23511.5|49
1613482500000|2021-02-16 13:35:00|23531.5|23516.5|23536.5|23521.5|23536.5|23521.5|23531.5|23516.5|30
1613482800000|2021-02-16 13:40:00|23531.5|23516.5|23536.5|23521.5|23541.5|23526.5|23526.5|23511.5|55
1613483100000|2021-02-16 13:45:00|23541.5|23526.5|23536.5|23521.5|23541.5|23526.5|23536.5|23521.5|70
1613483400000|2021-02-16 13:50:00|23541.5|23526.5|23541.5|23526.5|23541.5|23526.5|23541.5|23526.5|14
1613483700000|2021-02-16 13:55:00|23536.5|23521.5|23521.5|23506.5|23536.5|23521.5|23511.5|23496.5|163
1613484000000|2021-02-16 14:00:00|23516.5|23501.5|23461.5|23446.5|23516.5|23501.5|23441.5|23426.5|578
1613484300000|2021-02-16 14:05:00|23466.5|23451.5|23496.5|23481.5|23496.5|23481.5|23466.5|23451.5|116
1613484600000|2021-02-16 14:10:00|23501.5|23486.5|23496.5|23481.5|23506.5|23491.5|23486.5|23471.5|86
1613484900000|2021-02-16 14:15:00|23491.5|23476.5|23476.5|23461.5|23496.5|23481.5|23476.5|23461.5|89
1613485200000|2021-02-16 14:20:00|23471.5|23456.5|23466.5|23451.5|23476.5|23461.5|23456.5|23441.5|114
1613485500000|2021-02-16 14:25:00|23471.5|23456.5|23471.5|23456.5|23476.5|23461.5|23466.5|23451.5|60
1613485800000|2021-02-16 14:30:00|23476.5|23461.5|23461.5|23446.5|23481.5|23466.5|23436.5|23421.5|364
1613486100000|2021-02-16 14:35:00|23466.5|23451.5|23451.5|23436.5|23471.5|23456.5|23431.5|23416.5|244
1613486400000|2021-02-16 14:40:00|23456.5|23441.5|23471.5|23456.5|23471.5|23456.5|23431.5|23416.5|122
1613486700000|2021-02-16 14:45:00|23476.5|23461.5|23491.5|23476.5|23496.5|23481.5|23466.5|23451.5|145
1613487000000|2021-02-16 14:50:00|23486.5|23471.5|23491.5|23476.5|23496.5|23481.5|23481.5|23466.5|331
1613487300000|2021-02-16 14:55:00|23496.5|23481.5|23486.5|23471.5|23496.5|23481.5|23486.5|23471.5|141
1613487600000|2021-02-16 15:00:00|23491.5|23476.5|23486.5|23471.5|23496.5|23481.5|23476.5|23461.5|122
1613487900000|2021-02-16 15:05:00|23491.5|23476.5|23501.5|23486.5|23501.5|23486.5|23486.5|23471.5|260
1613488200000|2021-02-16 15:10:00|23502.5|23487.5|23467.5|23452.5|23502.5|23487.5|23467.5|23452.5|87
1613488500000|2021-02-16 15:15:00|23472.5|23457.5|23472.5|23457.5|23477.5|23462.5|23437.5|23422.5|153
1613488800000|2021-02-16 15:20:00|23477.5|23462.5|23487.5|23472.5|23492.5|23477.5|23477.5|23462.5|83
1613489100000|2021-02-16 15:25:00|23482.5|23467.5|23527.5|23512.5|23527.5|23512.5|23472.5|23457.5|104
1613489400000|2021-02-16 15:30:00|23522.5|23507.5|23512.5|23497.5|23522.5|23507.5|23507.5|23492.5|72
1613489700000|2021-02-16 15:35:00|23507.5|23492.5|23512.5|23497.5|23517.5|23502.5|23502.5|23487.5|144
1613490000000|2021-02-16 15:40:00|23517.5|23502.5|23507.5|23492.5|23527.5|23512.5|23507.5|23492.5|128
1613490300000|2021-02-16 15:45:00|23512.5|23497.5|23487.5|23472.5|23517.5|23502.5|23477.5|23462.5|118
1613490600000|2021-02-16 15:50:00|23492.5|23477.5|23457.5|23442.5|23492.5|23477.5|23457.5|23442.5|255
1613490900000|2021-02-16 15:55:00|23452.5|23437.5|23467.5|23452.5|23472.5|23457.5|23452.5|23437.5|186
1613491200000|2021-02-16 16:00:00|23472.5|23457.5|23482.5|23467.5|23487.5|23472.5|23467.5|23452.5|192
1613491500000|2021-02-16 16:05:00|23477.5|23462.5|23472.5|23457.5|23477.5|23462.5|23467.5|23452.5|82
1613491800000|2021-02-16 16:10:00|23462.5|23447.5|23467.5|23452.5|23482.5|23467.5|23457.5|23442.5|61
1613492100000|2021-02-16 16:15:00|23462.5|23447.5|23487.5|23472.5|23492.5|23477.5|23462.5|23447.5|123
1613492400000|2021-02-16 16:20:00|23492.5|23477.5|23462.5|23447.5|23492.5|23477.5|23462.5|23447.5|147
1613492700000|2021-02-16 16:25:00|23472.5|23457.5|23452.5|23437.5|23477.5|23462.5|23447.5|23432.5|271
1613493000000|2021-02-16 16:30:00|23457.5|23442.5|23452.5|23437.5|23462.5|23447.5|23427.5|23412.5|560
1613493300000|2021-02-16 16:35:00|23457.5|23442.5|23442.5|23427.5|23462.5|23447.5|23437.5|23422.5|212
1613493600000|2021-02-16 16:40:00|23437.5|23422.5|23437.5|23422.5|23442.5|23427.5|23432.5|23417.5|51
1613493900000|2021-02-16 16:45:00|23432.5|23417.5|23417.5|23402.5|23437.5|23422.5|23417.5|23402.5|83
1613494200000|2021-02-16 16:50:00|23422.5|23397.5|23407.5|23387.5|23422.5|23397.5|23397.5|23377.5|135
1613494500000|2021-02-16 16:55:00|23402.5|23382.5|23397.5|23372.5|23407.5|23387.5|23382.5|23362.5|69
1613494800000|2021-02-16 17:00:00|23392.5|23367.5|23402.5|23382.5|23412.5|23387.5|23387.5|23367.5|24
1613495100000|2021-02-16 17:05:00|23397.5|23377.5|23377.5|23357.5|23397.5|23382.5|23377.5|23357.5|14
1613495400000|2021-02-16 17:10:00|23372.5|23352.5|23412.5|23392.5|23412.5|23392.5|23372.5|23352.5|28
1613495700000|2021-02-16 17:15:00|23407.5|23387.5|23407.5|23382.5|23412.5|23392.5|23397.5|23372.5|32
1613496000000|2021-02-16 17:20:00|23402.5|23387.5|23412.5|23387.5|23412.5|23392.5|23402.5|23382.5|6
1613496300000|2021-02-16 17:25:00|23407.5|23382.5|23412.5|23392.5|23417.5|23397.5|23407.5|23382.5|18
1613496600000|2021-02-16 17:30:00|23417.5|23397.5|23412.5|23387.5|23417.5|23397.5|23407.5|23387.5|0
1613496900000|2021-02-16 17:35:00|23407.5|23392.5|23402.5|23382.5|23417.5|23397.5|23402.5|23382.5|13
1613497200000|2021-02-16 17:40:00|23407.5|23387.5|23397.5|23377.5|23407.5|23387.5|23397.5|23377.5|9
1613497500000|2021-02-16 17:45:00|23402.5|23382.5|23402.5|23377.5|23407.5|23387.5|23397.5|23377.5|2
1613497800000|2021-02-16 17:50:00|23397.5|23382.5|23412.5|23392.5|23412.5|23392.5|23397.5|23377.5|9
1613498100000|2021-02-16 17:55:00|23407.5|23387.5|23412.5|23392.5|23412.5|23392.5|23407.5|23387.5|7
1613498400000|2021-02-16 18:00:00|23417.5|23397.5|23427.5|23402.5|23427.5|23407.5|23412.5|23392.5|7
1613498700000|2021-02-16 18:05:00|23422.5|23397.5|23422.5|23397.5|23422.5|23402.5|23417.5|23397.5|4
1613499000000|2021-02-16 18:10:00|23417.5|23402.5|23442.5|23422.5|23447.5|23427.5|23417.5|23397.5|47
1613499300000|2021-02-16 18:15:00|23437.5|23417.5|23422.5|23402.5|23437.5|23417.5|23422.5|23402.5|11
1613499600000|2021-02-16 18:20:00|23427.5|23397.5|23437.5|23412.5|23437.5|23412.5|23427.5|23397.5|5
1613499900000|2021-02-16 18:25:00|23432.5|23407.5|23432.5|23412.5|23432.5|23412.5|23427.5|23402.5|2
1613500200000|2021-02-16 18:30:00|23427.5|23407.5|23437.5|23412.5|23437.5|23412.5|23427.5|23407.5|2
1613500500000|2021-02-16 18:35:00|23432.5|23417.5|23427.5|23402.5|23432.5|23417.5|23422.5|23402.5|2
1613500800000|2021-02-16 18:40:00|23422.5|23397.5|23422.5|23397.5|23427.5|23402.5|23417.5|23392.5|10
1613501100000|2021-02-16 18:45:00|23417.5|23402.5|23427.5|23402.5|23427.5|23407.5|23417.5|23397.5|4
1613501400000|2021-02-16 18:50:00|23422.5|23397.5|23422.5|23397.5|23427.5|23397.5|23422.5|23397.5|2
1613501700000|2021-02-16 18:55:00|23417.5|23392.5|23417.5|23392.5|23417.5|23397.5|23412.5|23392.5|2
1613502000000|2021-02-16 19:00:00|23422.5|23397.5|23417.5|23397.5|23422.5|23397.5|23417.5|23392.5|3
1613502300000|2021-02-16 19:05:00|23422.5|23402.5|23422.5|23402.5|23427.5|23402.5|23422.5|23397.5|3
1613502600000|2021-02-16 19:10:00|23417.5|23397.5|23422.5|23397.5|23422.5|23397.5|23417.5|23392.5|2
1613502900000|2021-02-16 19:15:00|23417.5|23402.5|23427.5|23402.5|23427.5|23407.5|23417.5|23402.5|1
1613503200000|2021-02-16 19:20:00|23422.5|23407.5|23427.5|23407.5|23427.5|23407.5|23422.5|23402.5|12
1613503500000|2021-02-16 19:25:00|23422.5|23402.5|23422.5|23407.5|23427.5|23407.5|23422.5|23397.5|15
1613503800000|2021-02-16 19:30:00|||||||||2
1613504400000|2021-02-16 19:40:00|23427.5|23412.5|23417.5|23402.5|23427.5|23412.5|23417.5|23402.5|2
1613504700000|2021-02-16 19:45:00|23412.5|23397.5|23412.5|23397.5|23412.5|23397.5|23412.5|23397.5|4
1613505000000|2021-02-16 19:50:00|23417.5|23402.5|23412.5|23397.5|23417.5|23402.5|23412.5|23397.5|3
1613505300000|2021-02-16 19:55:00|23417.5|23402.5|23422.5|23407.5|23422.5|23407.5|23417.5|23402.5|4
1613505600000|2021-02-16 20:00:00|23412.5|23397.5|23412.5|23397.5|23412.5|23397.5|23412.5|23397.5|1
1613505900000|2021-02-16 20:05:00|23422.5|23407.5|23422.5|23407.5|23422.5|23407.5|23422.5|23407.5|1
1613506200000|2021-02-16 20:10:00|23417.5|23402.5|23417.5|23402.5|23417.5|23402.5|23417.5|23402.5|5
1613506500000|2021-02-16 20:15:00|23412.5|23397.5|23412.5|23397.5|23412.5|23397.5|23412.5|23397.5|4
1613506800000|2021-02-16 20:20:00|23417.5|23402.5|23417.5|23402.5|23417.5|23402.5|23417.5|23402.5|2
1613507100000|2021-02-16 20:25:00|23412.5|23397.5|23402.5|23387.5|23412.5|23397.5|23402.5|23387.5|4
1613507400000|2021-02-16 20:30:00|23397.5|23382.5|23397.5|23382.5|23402.5|23387.5|23392.5|23377.5|46
1613507700000|2021-02-16 20:35:00|23402.5|23387.5|23382.5|23367.5|23412.5|23397.5|23382.5|23367.5|34
1613508000000|2021-02-16 20:40:00|23377.5|23362.5|23397.5|23382.5|23397.5|23382.5|23377.5|23362.5|19
1613508300000|2021-02-16 20:45:00|23407.5|23392.5|23407.5|23392.5|23407.5|23392.5|23402.5|23387.5|8
1613508600000|2021-02-16 20:50:00|23402.5|23387.5|23402.5|23387.5|23407.5|23392.5|23397.5|23382.5|24
1613508900000|2021-02-16 20:55:00|23412.5|23397.5|23417.5|23402.5|23417.5|23402.5|23397.5|23382.5|36
1613509200000|2021-02-16 21:00:00|23402.2|23362.2|23398.7|23358.7|23418.8|23378.8|23394.9|23354.9|0
1613509500000|2021-02-16 21:05:00|23398.8|23358.8|23402.7|23362.7|23402.7|23362.7|23387.9|23347.9|0
1613509800000|2021-02-16 21:10:00|23402.5|23362.5|23397|23357|23405.3|23365.3|23393.3|23353.3|0
1613510100000|2021-02-16 21:15:00|23396.6|23356.6|23396.6|23356.6|23398.7|23358.7|23395.5|23355.5|0
1613510400000|2021-02-16 21:20:00|23395|23355|23394.5|23354.5|23395.5|23355.5|23393.4|23353.4|0
1613510700000|2021-02-16 21:25:00|23395|23355|23396|23356|23396|23356|23394.5|23354.5|0
1613511000000|2021-02-16 21:30:00|23396.3|23356.3|23407.2|23367.2|23409.7|23369.7|23392.7|23352.7|0
1613511300000|2021-02-16 21:35:00|23407.4|23367.4|23404.6|23364.6|23408.4|23368.4|23403.4|23363.4|0
1613511600000|2021-02-16 21:40:00|23404.8|23364.8|23407.2|23367.2|23407.2|23367.2|23403.4|23363.4|0
1613511900000|2021-02-16 21:45:00|23407.4|23367.4|23415.3|23375.3|23415.3|23375.3|23405.9|23365.9|0
1613512200000|2021-02-16 21:50:00|23415.1|23375.1|23418.8|23378.8|23420.1|23380.1|23411|23371|0
1613512500000|2021-02-16 21:55:00|23419|23379|23417.5|23377.5|23420.1|23380.1|23413.2|23373.2|0
1613512800000|2021-02-16 22:00:00|23416|23376|23417|23377|23417.5|23377.5|23414.9|23374.9|0
1613513100000|2021-02-16 22:05:00|23417.4|23377.4|23418|23378|23418|23378|23417.4|23377.4|0
1613513400000|2021-02-16 22:10:00|23416.9|23376.9|23413.8|23373.8|23416.9|23376.9|23412.7|23372.7|0
1613513700000|2021-02-16 22:15:00|23414.3|23374.3|23413.8|23373.8|23414.3|23374.3|23413.2|23373.2|0
1613514000000|2021-02-16 22:20:00|23412.7|23372.7|23412.7|23372.7|23413.2|23373.2|23412.7|23372.7|0
1613514300000|2021-02-16 22:25:00|23413.2|23373.2|23412.7|23372.7|23413.8|23373.8|23411.7|23371.7|0
1613514600000|2021-02-16 22:30:00|23413.2|23373.2|23414.3|23374.3|23414.3|23374.3|23412.7|23372.7|0
1613514900000|2021-02-16 22:35:00|23413.8|23373.8|23415.9|23375.9|23418|23378|23413.8|23373.8|0
1613515200000|2021-02-16 22:40:00|23414.3|23374.3|23415.3|23375.3|23415.3|23375.3|23413.2|23373.2|0
1613515500000|2021-02-16 22:45:00|23414.8|23374.8|23414.1|23374.1|23414.8|23374.8|23414.1|23374.1|0
1613515800000|2021-02-16 22:50:00|23413.6|23373.6|23414.1|23374.1|23414.1|23374.1|23413.6|23373.6|0
1613516100000|2021-02-16 22:55:00|23415.1|23375.1|23415.1|23375.1|23415.1|23375.1|23414.1|23374.1|0
1613516400000|2021-02-16 23:00:00|23414.9|23374.9|23423.5|23383.5|23424.7|23384.7|23414.9|23374.9|0
1613516700000|2021-02-16 23:05:00|23423.6|23383.6|23397|23357|23427.2|23387.2|23394|23354|0
1613517000000|2021-02-16 23:10:00|23397.1|23357.1|23394|23354|23403.4|23363.4|23387.6|23347.6|0
1613517300000|2021-02-16 23:15:00|23393.9|23353.9|23400.8|23360.8|23403.4|23363.4|23392.7|23352.7|0
1613517600000|2021-02-16 23:20:00|23401.1|23361.1|23400.8|23360.8|23410.3|23370.3|23400.8|23360.8|0
1613517900000|2021-02-16 23:25:00|23401|23361|23398.3|23358.3|23410.3|23370.3|23397|23357|0
1613518200000|2021-02-16 23:30:00|23398.4|23358.4|23389.3|23349.3|23406.4|23366.4|23386.4|23346.4|0
1613518500000|2021-02-16 23:35:00|23389.5|23349.5|23393.1|23353.1|23397.4|23357.4|23389.5|23349.5|0
1613518800000|2021-02-16 23:40:00|23393.3|23353.3|23398.7|23358.7|23401.2|23361.2|23393.1|23353.1|0
1613519100000|2021-02-16 23:45:00|23398.6|23358.6|23384.2|23344.2|23398.7|23358.7|23376.1|23336.1|0
1613519400000|2021-02-16 23:50:00|23384.1|23344.1|23373|23333|23384.1|23344.1|23367.4|23327.4|0
1613519700000|2021-02-16 23:55:00|23373.1|23333.1|23374.7|23334.7|23380.5|23340.5|23371.7|23331.7|0
1613520000000|2021-02-17 00:00:00|23375|23335|23361.4|23321.4|23378.6|23338.6|23357.2|23317.2|0
1613520300000|2021-02-17 00:05:00|23361.2|23321.2|23368.2|23328.2|23372|23332|23360.1|23320.1|0
1613520600000|2021-02-17 00:10:00|23368|23328|23369.5|23329.5|23372|23332|23363.9|23323.9|0
1613520900000|2021-02-17 00:15:00|23369.6|23329.6|23342.9|23302.9|23372|23332|23336.3|23296.3|0
1613521200000|2021-02-17 00:20:00|23342.8|23302.8|23341.9|23301.9|23348.6|23308.6|23341.7|23301.7|0
1613521500000|2021-02-17 00:25:00|23342|23302|23359.8|23319.8|23365.8|23325.8|23342|23302|0
1613521800000|2021-02-17 00:30:00|23359.9|23319.9|23367.7|23327.7|23377.9|23337.9|23359.9|23319.9|0
1613522100000|2021-02-17 00:35:00|23367.8|23327.8|23352.6|23312.6|23370.7|23330.7|23352.4|23312.4|0
1613522400000|2021-02-17 00:40:00|23352.7|23312.7|23346.4|23306.4|23355.7|23315.7|23340.8|23300.8|0
1613522700000|2021-02-17 00:45:00|23346.2|23306.2|23329|23289|23346.7|23306.7|23328.7|23288.7|0
1613523000000|2021-02-17 00:50:00|23328.9|23288.9|23340.9|23300.9|23341|23301|23328.8|23288.8|0
1613523300000|2021-02-17 00:55:00|23339.8|23299.8|23341.3|23301.3|23347.2|23307.2|23338.1|23298.1|0
1613523600000|2021-02-17 01:00:00|23341.2|23301.2|23322.2|23282.2|23341.3|23301.3|23316.2|23276.2|0
1613523900000|2021-02-17 01:05:00|23322.1|23282.1|23334.4|23294.4|23337.2|23297.2|23322.1|23282.1|0
1613524200000|2021-02-17 01:10:00|23334.3|23294.3|23326.2|23286.2|23339.9|23299.9|23325.9|23285.9|0
1613524500000|2021-02-17 01:15:00|23327.3|23287.3|23332.7|23292.7|23335|23295|23320.8|23280.8|0
1613524800000|2021-02-17 01:20:00|23332.8|23292.8|23326.7|23286.7|23334.5|23294.5|23326.7|23286.7|0
1613525100000|2021-02-17 01:25:00|23326.8|23286.8|23324.8|23284.8|23332.8|23292.8|23324.8|23284.8|0
1613525400000|2021-02-17 01:30:00|23324.6|23284.6|23332.3|23292.3|23332.5|23292.5|23313|23273|0
1613525700000|2021-02-17 01:35:00|23332.5|23292.5|23344.2|23304.2|23344.3|23304.3|23329.5|23289.5|0
1613526000000|2021-02-17 01:40:00|23344.3|23304.3|23347.5|23307.5|23350.4|23310.4|23338.5|23298.5|0
1613526300000|2021-02-17 01:45:00|23346.4|23306.4|23350.4|23310.4|23350.4|23310.4|23344.1|23304.1|0
1613526600000|2021-02-17 01:50:00|23350.3|23310.3|23350.3|23310.3|23350.7|23310.7|23344.4|23304.4|0
1613526900000|2021-02-17 01:55:00|23348.2|23308.2|23344.8|23304.8|23350.7|23310.7|23344.7|23304.7|0
1613527200000|2021-02-17 02:00:00|23344.9|23304.9|23332.6|23292.6|23350.7|23310.7|23332.6|23292.6|0
1613527500000|2021-02-17 02:05:00|23332.8|23292.8|23350.9|23310.9|23351.3|23311.3|23332.8|23292.8|0
1613527800000|2021-02-17 02:10:00|23351|23311|23354.3|23314.3|23357.2|23317.2|23345|23305|0
1613528100000|2021-02-17 02:15:00|23354.5|23314.5|23357.8|23317.8|23363.6|23323.6|23354.3|23314.3|0
1613528400000|2021-02-17 02:20:00|23357.7|23317.7|23357.5|23317.5|23363.4|23323.4|23351.7|23311.7|0
1613528700000|2021-02-17 02:25:00|23358.6|23318.6|23351.7|23311.7|23363.4|23323.4|23351.5|23311.5|0
1613529000000|2021-02-17 02:30:00|23353.8|23313.8|23360.6|23320.6|23360.6|23320.6|23351.1|23311.1|0
1613529300000|2021-02-17 02:35:00|23359.6|23319.6|23363.6|23323.6|23363.7|23323.7|23357.6|23317.6|0
1613529600000|2021-02-17 02:40:00|23363.5|23323.5|23368.8|23328.8|23371.6|23331.6|23363.4|23323.4|0
1613529900000|2021-02-17 02:45:00|23366|23326|23378.1|23338.1|23378.3|23338.3|23365.8|23325.8|0
1613530200000|2021-02-17 02:50:00|23378.2|23338.2|23378.3|23338.3|23384.5|23344.5|23378|23338|0
1613530500000|2021-02-17 02:55:00|23378.4|23338.4|23384.1|23344.1|23384.1|23344.1|23378.1|23338.1|0
1613530800000|2021-02-17 03:00:00|23382|23342|23384.1|23344.1|23384.4|23344.4|23378.1|23338.1|0
1613531100000|2021-02-17 03:05:00|23384|23344|23384.4|23344.4|23384.6|23344.6|23384|23344|0
1613531400000|2021-02-17 03:10:00|23384.5|23344.5|23390.5|23350.5|23390.8|23350.8|23384.4|23344.4|0
1613531700000|2021-02-17 03:15:00|23390.6|23350.6|23384.1|23344.1|23396.3|23356.3|23378.5|23338.5|0
1613532000000|2021-02-17 03:20:00|23384|23344|23383.8|23343.8|23384.1|23344.1|23378|23338|0
1613532300000|2021-02-17 03:25:00|23383.9|23343.9|23378|23338|23383.9|23343.9|23378|23338|0
1613532600000|2021-02-17 03:30:00|23377.9|23337.9|23383.6|23343.6|23383.9|23343.9|23377.6|23337.6|0
1613532900000|2021-02-17 03:35:00|23383.7|23343.7|23383.6|23343.6|23389.7|23349.7|23383.6|23343.6|0
1613533200000|2021-02-17 03:40:00|23383.7|23343.7|23386.7|23346.7|23389.7|23349.7|23383.6|23343.6|0
1613533500000|2021-02-17 03:45:00|23387.8|23347.8|23393.3|23353.3|23396.3|23356.3|23387.8|23347.8|0
1613533800000|2021-02-17 03:50:00|23394.4|23354.4|23397|23357|23397.5|23357.5|23390.7|23350.7|0
1613534100000|2021-02-17 03:55:00|23397.1|23357.1|23396.9|23356.9|23397.2|23357.2|23393.9|23353.9|0
1613534400000|2021-02-17 04:00:00|23396.8|23356.8|23390.2|23350.2|23396.9|23356.9|23390.2|23350.2|0
1613534700000|2021-02-17 04:05:00|23390.4|23350.4|23393.5|23353.5|23396.3|23356.3|23390.2|23350.2|0
1613535000000|2021-02-17 04:10:00|23393.3|23353.3|23395.9|23355.9|23402|23362|23390.4|23350.4|0
1613535300000|2021-02-17 04:15:00|23395.8|23355.8|23395.6|23355.6|23395.9|23355.9|23390|23350|0
1613535600000|2021-02-17 04:20:00|23395.8|23355.8|23395.5|23355.5|23401.7|23361.7|23395.5|23355.5|0
1613535900000|2021-02-17 04:25:00|23395.6|23355.6|23401.2|23361.2|23401.4|23361.4|23395.5|23355.5|0
1613536200000|2021-02-17 04:30:00|23401.1|23361.1|23401.2|23361.2|23401.4|23361.4|23398.3|23358.3|0
1613536500000|2021-02-17 04:35:00|23401.4|23361.4|23401.2|23361.2|23401.4|23361.4|23398.3|23358.3|0
1613536800000|2021-02-17 04:40:00|23401.4|23361.4|23401.8|23361.8|23407.7|23367.7|23401.3|23361.3|0
1613537100000|2021-02-17 04:45:00|23401.9|23361.9|23401.5|23361.5|23404.7|23364.7|23401.4|23361.4|0
1613537400000|2021-02-17 04:50:00|23401.7|23361.7|23401.5|23361.5|23402|23362|23401.5|23361.5|0
1613537700000|2021-02-17 04:55:00|23401.6|23361.6|23401.2|23361.2|23404.6|23364.6|23401.2|23361.2|0
1613538000000|2021-02-17 05:00:00|23401.4|23361.4|23408.3|23368.3|23408.4|23368.4|23401.4|23361.4|0
1613538300000|2021-02-17 05:05:00|23408.4|23368.4|23402.1|23362.1|23408.7|23368.7|23402|23362|0
1613538600000|2021-02-17 05:10:00|23402|23362|23401.5|23361.5|23402.1|23362.1|23398.7|23358.7|0
1613538900000|2021-02-17 05:15:00|23401.7|23361.7|23402.2|23362.2|23402.2|23362.2|23401.5|23361.5|0
1613539200000|2021-02-17 05:20:00|23402.3|23362.3|23408.3|23368.3|23408.6|23368.6|23402.3|23362.3|0
1613539500000|2021-02-17 05:25:00|23408.4|23368.4|23408.6|23368.6|23414.3|23374.3|23408.3|23368.3|0
1613539800000|2021-02-17 05:30:00|23408.7|23368.7|23415.1|23375.1|23418|23378|23408.6|23368.6|0
1613540100000|2021-02-17 05:35:00|23415.2|23375.2|23414.8|23374.8|23421.2|23381.2|23414.8|23374.8|0
1613540400000|2021-02-17 05:40:00|23414.9|23374.9|23414.8|23374.8|23414.9|23374.9|23414.5|23374.5|0
1613540700000|2021-02-17 05:45:00|23414.7|23374.7|23409|23369|23414.8|23374.8|23408.6|23368.6|0
1613541000000|2021-02-17 05:50:00|23411.8|23371.8|23408.6|23368.6|23414.6|23374.6|23408.4|23368.4|0
1613541300000|2021-02-17 05:55:00|23408.5|23368.5|23402.1|23362.1|23411.5|23371.5|23402|23362|0
1613541600000|2021-02-17 06:00:00|23402.2|23362.2|23396.4|23356.4|23402.3|23362.3|23390.3|23350.3|0
1613541900000|2021-02-17 06:05:00|23396.5|23356.5|23390.3|23350.3|23402.2|23362.2|23390.3|23350.3|0
1613542200000|2021-02-17 06:10:00|23390.5|23350.5|23408.6|23368.6|23408.7|23368.7|23390.5|23350.5|0
1613542500000|2021-02-17 06:15:00|23408.9|23368.9|23414.3|23374.3|23420.6|23380.6|23408.9|23368.9|0
1613542800000|2021-02-17 06:20:00|23414.5|23374.5|23416|23376|23416.5|23376.5|23414.5|23374.5|0
1613543100000|2021-02-17 06:25:00|23416.2|23376.2|23422.5|23382.5|23422.5|23382.5|23416.2|23376.2|0
1613543400000|2021-02-17 06:30:00|23422.7|23382.7|23416.8|23376.8|23428.9|23388.9|23416.8|23376.8|0
1613543700000|2021-02-17 06:35:00|23416.9|23376.9|23416.9|23376.9|23419.9|23379.9|23416.6|23376.6|0
1613544000000|2021-02-17 06:40:00|23416.8|23376.8|23416.8|23376.8|23416.9|23376.9|23416.6|23376.6|0
1613544300000|2021-02-17 06:45:00|23416.9|23376.9|23416.6|23376.6|23416.9|23376.9|23416.5|23376.5|0
1613544600000|2021-02-17 06:50:00|23416.7|23376.7|23416.8|23376.8|23416.8|23376.8|23410.7|23370.7|0
1613544900000|2021-02-17 06:55:00|23416.7|23376.7|23416.8|23376.8|23422.7|23382.7|23416.6|23376.6|0
1613545200000|2021-02-17 07:00:00|23417.8|23377.8|23397.5|23382.5|23422.4|23397.5|23397.5|23376.8|32
1613545500000|2021-02-17 07:05:00|23402.5|23387.5|23422.5|23407.5|23422.5|23407.5|23402.5|23387.5|39
1613545800000|2021-02-17 07:10:00|23417.5|23402.5|23417.5|23402.5|23417.5|23402.5|23397.5|23382.5|16
1613546100000|2021-02-17 07:15:00|23422.5|23407.5|23407.5|23392.5|23422.5|23407.5|23407.5|23392.5|17
1613546400000|2021-02-17 07:20:00|23412.5|23397.5|23407.5|23392.5|23412.5|23397.5|23407.5|23392.5|5
1613546700000|2021-02-17 07:25:00|23417.5|23402.5|23412.5|23397.5|23422.5|23407.5|23407.5|23392.5|42
1613547000000|2021-02-17 07:30:00|23407.5|23392.5|23377.5|23362.5|23407.5|23392.5|23377.5|23362.5|22
1613547300000|2021-02-17 07:35:00|23382.5|23367.5|23392.5|23377.5|23392.5|23377.5|23382.5|23367.5|12
1613547600000|2021-02-17 07:40:00|23387.5|23372.5|23387.5|23372.5|23387.5|23372.5|23387.5|23372.5|5
1613547900000|2021-02-17 07:45:00|23382.5|23367.5|23397.5|23382.5|23397.5|23382.5|23382.5|23367.5|20
1613548200000|2021-02-17 07:50:00|23392.5|23377.5|23397.5|23382.5|23402.5|23387.5|23387.5|23372.5|33
1613548500000|2021-02-17 07:55:00|23392.5|23377.5|23372.5|23357.5|23402.5|23387.5|23367.5|23352.5|66
1613548800000|2021-02-17 08:00:00|23382.5|23367.5|23322.5|23307.5|23417.5|23402.5|23312.5|23297.5|822
1613549100000|2021-02-17 08:05:00|23327.5|23312.5|23352.5|23337.5|23397.5|23382.5|23302.5|23287.5|721
1613549400000|2021-02-17 08:10:00|23357.5|23342.5|23357.5|23342.5|23387.5|23372.5|23327.5|23312.5|459
1613549700000|2021-02-17 08:15:00|23352.5|23337.5|23302.5|23287.5|23352.5|23337.5|23287.5|23272.5|436
1613550000000|2021-02-17 08:20:00|23297.5|23282.5|23332.5|23317.5|23362.5|23347.5|23297.5|23282.5|332
1613550300000|2021-02-17 08:25:00|23327.5|23312.5|23372.5|23357.5|23382.5|23367.5|23327.5|23312.5|196
1613550600000|2021-02-17 08:30:00|23367.5|23352.5|23382.5|23367.5|23382.5|23367.5|23357.5|23342.5|232
1613550900000|2021-02-17 08:35:00|23377.5|23362.5|23392.5|23377.5|23397.5|23382.5|23372.5|23357.5|140
1613551200000|2021-02-17 08:40:00|23392.1|23377.1|23402.1|23387.1|23417.1|23402.1|23392.1|23377.1|250
1613551500000|2021-02-17 08:45:00|23407.1|23392.1|23382.1|23367.1|23407.1|23392.1|23377.1|23362.1|134
1613551800000|2021-02-17 08:50:00|23387.1|23372.1|23442.1|23427.1|23442.1|23427.1|23387.1|23372.1|420
1613552100000|2021-02-17 08:55:00|23437.1|23422.1|23447.1|23432.1|23462.1|23447.1|23432.1|23417.1|302
1613552400000|2021-02-17 09:00:00|23442.1|23427.1|23437.1|23422.1|23447.1|23432.1|23427.1|23412.1|356
1613552700000|2021-02-17 09:05:00|23432.1|23417.1|23392.1|23377.1|23442.1|23427.1|23392.1|23377.1|180
1613553000000|2021-02-17 09:10:00|23397.1|23382.1|23362.1|23347.1|23397.1|23382.1|23347.1|23332.1|271
1613553300000|2021-02-17 09:15:00|23357.1|23342.1|23352.1|23337.1|23357.1|23342.1|23332.1|23317.1|178
1613553600000|2021-02-17 09:20:00|23347.1|23332.1|23372.1|23357.1|23372.1|23357.1|23342.1|23327.1|92
1613553900000|2021-02-17 09:25:00|23362.1|23347.1|23367.1|23352.1|23367.1|23352.1|23357.1|23342.1|53
1613554200000|2021-02-17 09:30:00|23362.1|23347.1|23342.1|23327.1|23362.1|23347.1|23342.1|23327.1|119
1613554500000|2021-02-17 09:35:00|23347.1|23332.1|23317.1|23302.1|23347.1|23332.1|23307.1|23292.1|320
1613554800000|2021-02-17 09:40:00|23322.1|23307.1|23352.1|23337.1|23357.1|23342.1|23322.1|23307.1|110
1613555100000|2021-02-17 09:45:00|23347.1|23332.1|23322.1|23307.1|23347.1|23332.1|23317.1|23302.1|352
1613555400000|2021-02-17 09:50:00|23327.1|23312.1|23342.1|23327.1|23347.1|23332.1|23322.1|23307.1|180
1613555700000|2021-02-17 09:55:00|23337.1|23322.1|23327.1|23312.1|23342.1|23327.1|23322.1|23307.1|378
1613556000000|2021-02-17 10:00:00|23332.1|23317.1|23322.1|23307.1|23332.1|23317.1|23317.1|23302.1|82
1613556300000|2021-02-17 10:05:00|23327.1|23312.1|23362.1|23347.1|23362.1|23347.1|23327.1|23312.1|139
1613556600000|2021-02-17 10:10:00|23357.1|23342.1|23377.1|23362.1|23377.1|23362.1|23357.1|23342.1|101
1613556900000|2021-02-17 10:15:00|23382.1|23367.1|23337.1|23322.1|23382.1|23367.1|23337.1|23322.1|89
1613557200000|2021-02-17 10:20:00|23332.1|23317.1|23322.1|23307.1|23342.1|23327.1|23322.1|23307.1|61
1613557500000|2021-02-17 10:25:00|23317.1|23302.1|23342.1|23327.1|23347.1|23332.1|23317.1|23302.1|84
1613557800000|2021-02-17 10:30:00|23337.1|23322.1|23352.1|23337.1|23352.1|23337.1|23337.1|23322.1|63
1613558100000|2021-02-17 10:35:00|23347.1|23332.1|23332.1|23317.1|23352.1|23337.1|23327.1|23312.1|87
1613558400000|2021-02-17 10:40:00|23337.1|23322.1|23327.1|23312.1|23342.1|23327.1|23327.1|23312.1|63
1613558700000|2021-02-17 10:45:00|23332.1|23317.1|23322.1|23307.1|23332.1|23317.1|23317.1|23302.1|79
1613559000000|2021-02-17 10:50:00|23317.1|23302.1|23302.1|23287.1|23322.1|23307.1|23297.1|23282.1|194
1613559300000|2021-02-17 10:55:00|23297.1|23282.1|23297.1|23282.1|23307.1|23292.1|23292.1|23277.1|81
1613559600000|2021-02-17 11:00:00|23292.1|23277.1|23277.1|23262.1|23307.1|23292.1|23277.1|23262.1|229
1613559900000|2021-02-17 11:05:00|23272.1|23257.1|23267.1|23252.1|23282.1|23267.1|23257.1|23242.1|205
1613560200000|2021-02-17 11:10:00|23272.1|23257.1|23287.1|23272.1|23297.1|23282.1|23267.1|23252.1|149
1613560500000|2021-02-17 11:15:00|23282.1|23267.1|23282.1|23267.1|23287.1|23272.1|23277.1|23262.1|73
1613560800000|2021-02-17 11:20:00|23287.1|23272.1|23282.1|23267.1|23287.1|23272.1|23277.1|23262.1|72
1613561100000|2021-02-17 11:25:00|23277.1|23262.1|23272.1|23257.1|23277.1|23262.1|23262.1|23247.1|89
1613561400000|2021-02-17 11:30:00|23267.1|23252.1|23272.1|23257.1|23277.1|23262.1|23267.1|23252.1|86
1613561700000|2021-02-17 11:35:00|23277.1|23262.1|23282.1|23267.1|23282.1|23267.1|23277.1|23262.1|28
1613562000000|2021-02-17 11:40:00|23287.1|23272.1|23287.1|23272.1|23292.1|23277.1|23277.1|23262.1|78
1613562300000|2021-02-17 11:45:00|23282.1|23267.1|23277.1|23262.1|23282.1|23267.1|23277.1|23262.1|76
1613562600000|2021-02-17 11:50:00|23272.1|23257.1|23277.1|23262.1|23277.1|23262.1|23272.1|23257.1|52
1613562900000|2021-02-17 11:55:00|23282.1|23267.1|23277.1|23262.1|23287.1|23272.1|23272.1|23257.1|151
1613563200000|2021-02-17 12:00:00|23282.1|23267.1|23277.1|23262.1|23282.1|23267.1|23267.1|23252.1|97
1613563500000|2021-02-17 12:05:00|23282.1|23267.1|23262.1|23247.1|23282.1|23267.1|23262.1|23247.1|74
1613563800000|2021-02-17 12:10:00|23257.1|23242.1|23257.1|23242.1|23262.1|23247.1|23252.1|23237.1|84
1613564100000|2021-02-17 12:15:00|23252.1|23237.1|23267.1|23252.1|23267.1|23252.1|23252.1|23237.1|133
1613564400000|2021-02-17 12:20:00|23262.1|23247.1|23272.1|23257.1|23272.1|23257.1|23262.1|23247.1|44
1613564700000|2021-02-17 12:25:00|23267.1|23252.1|23267.1|23252.1|23267.1|23252.1|23262.1|23247.1|37
1613565000000|2021-02-17 12:30:00|23272.1|23257.1|23292.1|23277.1|23292.1|23277.1|23262.1|23247.1|103
1613565300000|2021-02-17 12:35:00|23297.1|23282.1|23292.1|23277.1|23307.1|23292.1|23292.1|23277.1|102
1613565600000|2021-02-17 12:40:00|23290.8|23275.8|23280.8|23265.8|23295.8|23280.8|23275.8|23260.8|80
1613565900000|2021-02-17 12:45:00|23275.8|23260.8|23265.8|23250.8|23275.8|23260.8|23265.8|23250.8|130
1613566200000|2021-02-17 12:50:00|23260.8|23245.8|23260.8|23245.8|23260.8|23245.8|23240.8|23225.8|174
1613566500000|2021-02-17 12:55:00|23265.8|23250.8|23255.8|23240.8|23265.8|23250.8|23250.8|23235.8|76
1613566800000|2021-02-17 13:00:00|23260.8|23245.8|23230.8|23215.8|23320.8|23305.8|23230.8|23215.8|311
1613567100000|2021-02-17 13:05:00|23225.8|23210.8|23200.8|23185.8|23230.8|23215.8|23200.8|23185.8|470
1613567400000|2021-02-17 13:10:00|23205.8|23190.8|23240.8|23225.8|23245.8|23230.8|23205.8|23190.8|114
1613567700000|2021-02-17 13:15:00|23245.8|23230.8|23230.8|23215.8|23245.8|23230.8|23225.8|23210.8|116
1613568000000|2021-02-17 13:20:00|23235.8|23220.8|23235.8|23220.8|23235.8|23220.8|23225.8|23210.8|99
1613568300000|2021-02-17 13:25:00|23230.8|23215.8|23230.8|23215.8|23230.8|23215.8|23220.8|23205.8|70
1613568600000|2021-02-17 13:30:00|23235.8|23220.8|23245.8|23230.8|23265.8|23250.8|23220.8|23205.8|203
1613568900000|2021-02-17 13:35:00|23240.8|23225.8|23255.8|23240.8|23255.8|23240.8|23230.8|23215.8|43
1613569200000|2021-02-17 13:40:00|23260.8|23245.8|23275.8|23260.8|23280.8|23265.8|23255.8|23240.8|86
1613569500000|2021-02-17 13:45:00|23270.8|23255.8|23260.8|23245.8|23270.8|23255.8|23260.8|23245.8|98
1613569800000|2021-02-17 13:50:00|23255.8|23240.8|23210.8|23195.8|23265.8|23250.8|23200.8|23185.8|200
1613570100000|2021-02-17 13:55:00|23205.8|23190.8|23210.8|23195.8|23220.8|23205.8|23200.8|23185.8|100
1613570400000|2021-02-17 14:00:00|23215.8|23200.8|23230.8|23215.8|23245.8|23230.8|23205.8|23190.8|80
1613570700000|2021-02-17 14:05:00|23225.8|23210.8|23200.8|23185.8|23225.8|23210.8|23195.8|23180.8|192
1613571000000|2021-02-17 14:10:00|23205.8|23190.8|23185.8|23170.8|23220.8|23205.8|23185.8|23170.8|160
1613571300000|2021-02-17 14:15:00|23190.8|23175.8|23210.8|23195.8|23210.8|23195.8|23190.8|23175.8|120
1613571600000|2021-02-17 14:20:00|23215.8|23200.8|23200.8|23185.8|23215.8|23200.8|23190.8|23175.8|102
1613571900000|2021-02-17 14:25:00|23205.8|23190.8|23215.8|23200.8|23225.8|23210.8|23205.8|23190.8|312
1613572200000|2021-02-17 14:30:00|23220.8|23205.8|23190.8|23175.8|23220.8|23205.8|23175.8|23160.8|313
1613572500000|2021-02-17 14:35:00|23185.8|23170.8|23150.8|23135.8|23205.8|23190.8|23135.8|23120.8|500
1613572800000|2021-02-17 14:40:00|23155.8|23140.8|23165.8|23150.8|23180.8|23165.8|23140.8|23125.8|600
1613573100000|2021-02-17 14:45:00|23160.8|23145.8|23215.8|23200.8|23215.8|23200.8|23155.8|23140.8|221
1613573400000|2021-02-17 14:50:00|23220.8|23205.8|23245.8|23230.8|23265.8|23250.8|23220.8|23205.8|284
1613573700000|2021-02-17 14:55:00|23250.8|23235.8|23230.8|23215.8|23250.8|23235.8|23225.8|23210.8|116
1613574000000|2021-02-17 15:00:00|23235.8|23220.8|23225.8|23210.8|23245.8|23230.8|23220.8|23205.8|223
1613574300000|2021-02-17 15:05:00|23220.8|23205.8|23250.8|23235.8|23250.8|23235.8|23210.8|23195.8|375
1613574600000|2021-02-17 15:10:00|23263.5|23248.5|23218.5|23203.5|23268.5|23253.5|23213.5|23198.5|209
1613574900000|2021-02-17 15:15:00|23213.5|23198.5|23238.5|23223.5|23238.5|23223.5|23208.5|23193.5|165
1613575200000|2021-02-17 15:20:00|23243.5|23228.5|23183.5|23168.5|23248.5|23233.5|23183.5|23168.5|249
1613575500000|2021-02-17 15:25:00|23178.5|23163.5|23183.5|23168.5|23188.5|23173.5|23158.5|23143.5|268
1613575800000|2021-02-17 15:30:00|23178.5|23163.5|23178.5|23163.5|23198.5|23183.5|23148.5|23133.5|233
1613576100000|2021-02-17 15:35:00|23183.5|23168.5|23193.5|23178.5|23213.5|23198.5|23183.5|23168.5|146
1613576400000|2021-02-17 15:40:00|23188.5|23173.5|23183.5|23168.5|23203.5|23188.5|23173.5|23158.5|136
1613576700000|2021-02-17 15:45:00|23188.5|23173.5|23208.5|23193.5|23213.5|23198.5|23173.5|23158.5|149
1613577000000|2021-02-17 15:50:00|23218.5|23203.5|23208.5|23193.5|23218.5|23203.5|23198.5|23183.5|119
1613577300000|2021-02-17 15:55:00|23213.5|23198.5|23188.5|23173.5|23218.5|23203.5|23183.5|23168.5|124
1613577600000|2021-02-17 16:00:00|23193.5|23178.5|23168.5|23153.5|23198.5|23183.5|23163.5|23148.5|165
1613577900000|2021-02-17 16:05:00|23163.5|23148.5|23173.5|23158.5|23183.5|23168.5|23158.5|23143.5|135
1613578200000|2021-02-17 16:10:00|23168.5|23153.5|23163.5|23148.5|23178.5|23163.5|23158.5|23143.5|127
1613578500000|2021-02-17 16:15:00|23158.5|23143.5|23138.5|23123.5|23158.5|23143.5|23133.5|23118.5|344
1613578800000|2021-02-17 16:20:00|23143.5|23128.5|23153.5|23138.5|23163.5|23148.5|23123.5|23108.5|550
1613579100000|2021-02-17 16:25:00|23148.5|23133.5|23173.5|23158.5|23193.5|23178.5|23143.5|23128.5|551
1613579400000|2021-02-17 16:30:00|23168.5|23153.5|23183.5|23168.5|23198.5|23183.5|23143.5|23128.5|677
1613579700000|2021-02-17 16:35:00|23188.5|23173.5|23153.5|23138.5|23188.5|23173.5|23153.5|23138.5|340
1613580000000|2021-02-17 16:40:00|23158.5|23143.5|23158.5|23143.5|23168.5|23153.5|23143.5|23128.5|133
1613580300000|2021-02-17 16:45:00|23143.5|23128.5|23168.5|23153.5|23168.5|23153.5|23143.5|23128.5|57
1613580600000|2021-02-17 16:50:00|23173.5|23148.5|23173.5|23153.5|23178.5|23158.5|23168.5|23143.5|25
1613580900000|2021-02-17 16:55:00|23168.5|23143.5|23183.5|23163.5|23188.5|23163.5|23163.5|23143.5|57
1613581200000|2021-02-17 17:00:00|23188.5|23168.5|23188.5|23168.5|23193.5|23173.5|23178.5|23158.5|18
1613581500000|2021-02-17 17:05:00|23193.5|23173.5|23188.5|23168.5|23193.5|23173.5|23183.5|23163.5|46
1613581800000|2021-02-17 17:10:00|23183.5|23163.5|23183.5|23158.5|23188.5|23168.5|23178.5|23158.5|6
1613582100000|2021-02-17 17:15:00|23188.5|23163.5|23193.5|23173.5|23193.5|23173.5|23188.5|23163.5|27
1613582400000|2021-02-17 17:20:00|23188.5|23168.5|23193.5|23173.5|23193.5|23173.5|23183.5|23163.5|17
1613582700000|2021-02-17 17:25:00|23198.5|23168.5|23198.5|23178.5|23203.5|23183.5|23188.5|23168.5|24
1613583000000|2021-02-17 17:30:00|23203.5|23183.5|23213.5|23188.5|23213.5|23193.5|23198.5|23178.5|26
1613583300000|2021-02-17 17:35:00|23208.5|23193.5|23203.5|23183.5|23213.5|23193.5|23198.5|23178.5|18
1613583600000|2021-02-17 17:40:00|23208.5|23178.5|23208.5|23193.5|23208.5|23193.5|23198.5|23178.5|7
1613583900000|2021-02-17 17:45:00|23213.5|23188.5|23213.5|23193.5|23218.5|23198.5|23208.5|23188.5|4
1613584200000|2021-02-17 17:50:00|23208.5|23188.5|23203.5|23183.5|23213.5|23193.5|23203.5|23183.5|9
1613584500000|2021-02-17 17:55:00|23208.5|23188.5|23208.5|23183.5|23213.5|23193.5|23203.5|23183.5|15
1613584800000|2021-02-17 18:00:00|23203.5|23178.5|23218.5|23193.5|23218.5|23193.5|23198.5|23178.5|12
1613585100000|2021-02-17 18:05:00|23213.5|23198.5|23233.5|23208.5|23233.5|23213.5|23213.5|23198.5|40
1613585400000|2021-02-17 18:10:00|23228.5|23203.5|23228.5|23203.5|23228.5|23208.5|23223.5|23203.5|24
1613585700000|2021-02-17 18:15:00|23223.5|23208.5|23223.5|23203.5|23233.5|23208.5|23223.5|23198.5|5
1613586000000|2021-02-17 18:20:00|23228.5|23208.5|23228.5|23208.5|23233.5|23208.5|23223.5|23208.5|7
1613586300000|2021-02-17 18:25:00|23223.5|23203.5|23233.5|23208.5|23233.5|23213.5|23218.5|23198.5|18
1613586600000|2021-02-17 18:30:00|23228.5|23213.5|23228.5|23208.5|23228.5|23213.5|23223.5|23203.5|23
1613586900000|2021-02-17 18:35:00|23223.5|23203.5|23228.5|23203.5|23233.5|23208.5|23218.5|23198.5|3
1613587200000|2021-02-17 18:40:00|23233.5|23208.5|23233.5|23208.5|23233.5|23208.5|23228.5|23203.5|0
1613587500000|2021-02-17 18:45:00|23228.5|23203.5|23223.5|23198.5|23233.5|23203.5|23218.5|23198.5|1
1613587800000|2021-02-17 18:50:00|23218.5|23203.5|23228.5|23208.5|23228.5|23208.5|23218.5|23203.5|7
1613588100000|2021-02-17 18:55:00|23223.5|23203.5|23233.5|23208.5|23237.5|23213.5|23223.5|23203.5|23
1613588400000|2021-02-17 19:00:00|23237.5|23209.5|23243.5|23223.5|23248.5|23223.5|23232.5|23204.5|2
1613588700000|2021-02-17 19:05:00|23238.5|23218.5|23248.5|23223.5|23253.5|23228.5|23238.5|23218.5|13
1613589000000|2021-02-17 19:10:00|23253.5|23228.5|23253.5|23233.5|23253.5|23233.5|23248.5|23223.5|34
1613589300000|2021-02-17 19:15:00|23248.5|23228.5|23248.5|23228.5|23253.5|23228.5|23248.5|23223.5|23
1613589600000|2021-02-17 19:20:00|23243.5|23223.5|23243.5|23223.5|23248.5|23228.5|23243.5|23223.5|3
1613589900000|2021-02-17 19:25:00|23238.5|23218.5|23238.5|23223.5|23243.5|23223.5|23238.5|23218.5|30
1613590200000|2021-02-17 19:30:00|||||||||3
1613590500000|2021-02-17 19:35:00|23243.5|23228.5|23243.5|23228.5|23243.5|23228.5|23243.5|23228.5|3
1613590800000|2021-02-17 19:40:00|23248.5|23233.5|23248.5|23233.5|23248.5|23233.5|23248.5|23233.5|6
1613591100000|2021-02-17 19:45:00|23253.5|23238.5|23243.5|23228.5|23253.5|23238.5|23243.5|23228.5|22
1613591400000|2021-02-17 19:50:00|23248.5|23233.5|23248.5|23233.5|23248.5|23233.5|23248.5|23233.5|4
1613591700000|2021-02-17 19:55:00|23253.5|23238.5|23248.5|23233.5|23253.5|23238.5|23248.5|23233.5|6
1613592000000|2021-02-17 20:00:00|23243.5|23228.5|23243.5|23228.5|23243.5|23228.5|23243.5|23228.5|1
1613592300000|2021-02-17 20:05:00|23253.5|23238.5|23253.5|23238.5|23253.5|23238.5|23253.5|23238.5|29
1613592900000|2021-02-17 20:15:00|||||||||4
1613593200000|2021-02-17 20:20:00|23258.5|23243.5|23258.5|23243.5|23263.5|23248.5|23258.5|23243.5|18
1613593500000|2021-02-17 20:25:00|||||||||4
1613593800000|2021-02-17 20:30:00|23253.5|23238.5|23248.5|23233.5|23253.5|23238.5|23243.5|23228.5|64
1613594100000|2021-02-17 20:35:00|23253.5|23238.5|23253.5|23238.5|23258.5|23243.5|23248.5|23233.5|32
1613594400000|2021-02-17 20:40:00|23248.5|23233.5|23243.5|23228.5|23248.5|23233.5|23243.5|23228.5|6
1613594700000|2021-02-17 20:45:00|23248.5|23233.5|23248.5|23233.5|23248.5|23233.5|23248.5|23233.5|1
1613595000000|2021-02-17 20:50:00|23258.5|23243.5|23253.5|23238.5|23258.5|23243.5|23253.5|23238.5|20
1613595300000|2021-02-17 20:55:00|23248.5|23233.5|23248.5|23233.5|23253.5|23238.5|23248.5|23233.5|16
1613595600000|2021-02-17 21:00:00|23271.7|23231.7|23267.9|23227.9|23271.7|23231.7|23263.3|23223.3|0
1613595900000|2021-02-17 21:05:00|23267.6|23227.6|23262.3|23222.3|23267.6|23227.6|23261|23221|0
1613596200000|2021-02-17 21:10:00|23262.5|23222.5|23260.4|23220.4|23264.8|23224.8|23257.9|23217.9|0
1613596500000|2021-02-17 21:15:00|23260.9|23220.9|23261.1|23221.1|23261.4|23221.4|23260.4|23220.4|0
1613596800000|2021-02-17 21:20:00|23260.6|23220.6|23264.8|23224.8|23264.8|23224.8|23258.5|23218.5|0
1613597100000|2021-02-17 21:25:00|23264.2|23224.2|23264.8|23224.8|23265.8|23225.8|23264.2|23224.2|0
1613597400000|2021-02-17 21:30:00|23264.3|23224.3|23269.4|23229.4|23270.6|23230.6|23264.3|23224.3|0
1613597700000|2021-02-17 21:35:00|23269.6|23229.6|23269.4|23229.4|23271.9|23231.9|23268.1|23228.1|0
1613598000000|2021-02-17 21:40:00|23269.2|23229.2|23268.1|23228.1|23270.6|23230.6|23268.1|23228.1|0
1613598300000|2021-02-17 21:45:00|23268.3|23228.3|23265.6|23225.6|23270.6|23230.6|23265.6|23225.6|0
1613598600000|2021-02-17 21:50:00|23265.4|23225.4|23271.1|23231.1|23271.1|23231.1|23263|23223|0
1613598900000|2021-02-17 21:55:00|23270.9|23230.9|23274.8|23234.8|23278.1|23238.1|23266|23226|0
1613599200000|2021-02-17 22:00:00|23274.3|23234.3|23274.8|23234.8|23275.4|23235.4|23273.8|23233.8|0
1613599500000|2021-02-17 22:05:00|23275.4|23235.4|23276.4|23236.4|23276.4|23236.4|23275.4|23235.4|0
1613599800000|2021-02-17 22:10:00|23276.9|23236.9|23276.9|23236.9|23276.9|23236.9|23275.9|23235.9|0
1613600100000|2021-02-17 22:15:00|23277.4|23237.4|23278.5|23238.5|23278.5|23238.5|23276.9|23236.9|0
1613600400000|2021-02-17 22:20:00|23279|23239|23278|23238|23279|23239|23278|23238|0
1613600700000|2021-02-17 22:25:00|23278.5|23238.5|23278.5|23238.5|23278.5|23238.5|23278|23238|0
1613601000000|2021-02-17 22:30:00|23279|23239|23278.5|23238.5|23279|23239|23278|23238|0
1613601300000|2021-02-17 22:35:00|23279|23239|23280.1|23240.1|23280.1|23240.1|23279|23239|0
1613601600000|2021-02-17 22:40:00|23280.4|23240.4|23279.9|23239.9|23280.4|23240.4|23279.9|23239.9|0
1613601900000|2021-02-17 22:45:00|23278.9|23238.9|23279.4|23239.4|23280.4|23240.4|23278.9|23238.9|0
1613602200000|2021-02-17 22:50:00|23282.8|23242.8|23283.8|23243.8|23284.3|23244.3|23282.3|23242.3|0
1613602500000|2021-02-17 22:55:00|23283.3|23243.3|23283.3|23243.3|23283.8|23243.8|23282.3|23242.3|0
1613602800000|2021-02-17 23:00:00|23284.4|23244.4|23280.9|23240.9|23287.2|23247.2|23268.7|23228.7|0
1613603100000|2021-02-17 23:05:00|23280.6|23240.6|23278.3|23238.3|23280.6|23240.6|23271.5|23231.5|0
1613603400000|2021-02-17 23:10:00|23278.5|23238.5|23278.3|23238.3|23282.1|23242.1|23276.5|23236.5|0
1613603700000|2021-02-17 23:15:00|23278.4|23238.4|23276.5|23236.5|23283.4|23243.4|23276.5|23236.5|0
1613604000000|2021-02-17 23:20:00|23276.8|23236.8|23272.3|23232.3|23278.3|23238.3|23268.5|23228.5|0
1613604300000|2021-02-17 23:25:00|23272.1|23232.1|23269.8|23229.8|23272.1|23232.1|23261.7|23221.7|0
1613604600000|2021-02-17 23:30:00|23269.9|23229.9|23273.5|23233.5|23273.5|23233.5|23265.9|23225.9|0
1613604900000|2021-02-17 23:35:00|23273.7|23233.7|23275.3|23235.3|23275.3|23235.3|23273.5|23233.5|0
1613605200000|2021-02-17 23:40:00|23275.4|23235.4|23276.6|23236.6|23277.9|23237.9|23273.5|23233.5|0
1613605500000|2021-02-17 23:45:00|23276.7|23236.7|23280.4|23240.4|23281.7|23241.7|23275.3|23235.3|0
1613605800000|2021-02-17 23:50:00|23280.5|23240.5|23289.8|23249.8|23291|23251|23280.5|23240.5|0
1613606100000|2021-02-17 23:55:00|23290|23250|23274.2|23234.2|23294.8|23254.8|23267.8|23227.8|0
1613606400000|2021-02-18 00:00:00|23274.4|23234.4|23287.3|23247.3|23290.4|23250.4|23271.6|23231.6|0
1613606700000|2021-02-18 00:05:00|23287.1|23247.1|23293|23253|23295.5|23255.5|23285.5|23245.5|0
1613607000000|2021-02-18 00:10:00|23293.6|23253.6|23293.6|23253.6|23296.1|23256.1|23290.4|23250.4|0
1613607300000|2021-02-18 00:15:00|23293.7|23253.7|23274.4|23234.4|23303.1|23263.1|23268.6|23228.6|0
1613607600000|2021-02-18 00:20:00|23272.4|23232.4|23268.7|23228.7|23274.7|23234.7|23263|23223|0
1613607900000|2021-02-18 00:25:00|23268.9|23228.9|23280.5|23240.5|23280.5|23240.5|23268.7|23228.7|0
1613608200000|2021-02-18 00:30:00|23280.6|23240.6|23274.4|23234.4|23280.6|23240.6|23274.3|23234.3|0
1613608500000|2021-02-18 00:35:00|23274.6|23234.6|23298.4|23258.4|23298.5|23258.5|23274.6|23234.6|0
1613608800000|2021-02-18 00:40:00|23298.5|23258.5|23292.6|23252.6|23304.4|23264.4|23292.6|23252.6|0
1613609100000|2021-02-18 00:45:00|23292.5|23252.5|23292.6|23252.6|23298.5|23258.5|23292.2|23252.2|0
1613609400000|2021-02-18 00:50:00|23293.7|23253.7|23286.2|23246.2|23298.4|23258.4|23286.2|23246.2|0
1613609700000|2021-02-18 00:55:00|23286.3|23246.3|23292.3|23252.3|23292.3|23252.3|23285.9|23245.9|0
1613610000000|2021-02-18 01:00:00|23292.2|23252.2|23292.3|23252.3|23292.5|23252.5|23286.3|23246.3|0
1613610300000|2021-02-18 01:05:00|23292.5|23252.5|23292.5|23252.5|23298.2|23258.2|23286.5|23246.5|0
1613610600000|2021-02-18 01:10:00|23292.3|23252.3|23286.3|23246.3|23292.5|23252.5|23280.3|23240.3|0
1613610900000|2021-02-18 01:15:00|23286.4|23246.4|23286.5|23246.5|23292.3|23252.3|23283.5|23243.5|0
1613611200000|2021-02-18 01:20:00|23286.4|23246.4|23274.7|23234.7|23289.6|23249.6|23274.7|23234.7|0
1613611500000|2021-02-18 01:25:00|23274.8|23234.8|23280.5|23240.5|23280.8|23240.8|23274.6|23234.6|0
1613611800000|2021-02-18 01:30:00|23280.6|23240.6|23268.7|23228.7|23280.6|23240.6|23268.7|23228.7|0
1613612100000|2021-02-18 01:35:00|23268.3|23228.3|23255.7|23215.7|23268.3|23228.3|23255.4|23215.4|0
1613612400000|2021-02-18 01:40:00|23255.6|23215.6|23236.9|23196.9|23255.8|23215.8|23230.7|23190.7|0
1613612700000|2021-02-18 01:45:00|23235.8|23195.8|23236.1|23196.1|23243.1|23203.1|23230.9|23190.9|0
1613613000000|2021-02-18 01:50:00|23236.2|23196.2|23256.3|23216.3|23256.3|23216.3|23236.1|23196.1|0
1613613300000|2021-02-18 01:55:00|23259.1|23219.1|23259|23219|23262.2|23222.2|23250.2|23210.2|0
1613613600000|2021-02-18 02:00:00|23258.8|23218.8|23252.9|23212.9|23259|23219|23252.6|23212.6|0
1613613900000|2021-02-18 02:05:00|23252.8|23212.8|23246.5|23206.5|23258.7|23218.7|23240.5|23200.5|0
1613614200000|2021-02-18 02:10:00|23246.3|23206.3|23252.8|23212.8|23258.5|23218.5|23246.3|23206.3|0
1613614500000|2021-02-18 02:15:00|23252.9|23212.9|23253.1|23213.1|23259|23219|23246.8|23206.8|0
1613614800000|2021-02-18 02:20:00|23253|23213|23253.2|23213.2|23256.2|23216.2|23252.9|23212.9|0
1613615100000|2021-02-18 02:25:00|23253.1|23213.1|23259.1|23219.1|23259.1|23219.1|23246.9|23206.9|0
1613615400000|2021-02-18 02:30:00|23261.2|23221.2|23264.8|23224.8|23270.5|23230.5|23252.9|23212.9|0
1613615700000|2021-02-18 02:35:00|23264.9|23224.9|23264.8|23224.8|23270.8|23230.8|23264.8|23224.8|0
1613616000000|2021-02-18 02:40:00|23263.8|23223.8|23270.7|23230.7|23270.7|23230.7|23259.1|23219.1|0
1613616300000|2021-02-18 02:45:00|23270.5|23230.5|23283|23243|23283.3|23243.3|23270.5|23230.5|0
1613616600000|2021-02-18 02:50:00|23282.9|23242.9|23289.6|23249.6|23290.2|23250.2|23276.8|23236.8|0
1613616900000|2021-02-18 02:55:00|23289.8|23249.8|23290.1|23250.1|23290.3|23250.3|23284.2|23244.2|0
1613617200000|2021-02-18 03:00:00|23290.2|23250.2|23281.1|23241.1|23296.1|23256.1|23278|23238|0
1613617500000|2021-02-18 03:05:00|23282.1|23242.1|23278.2|23238.2|23284.3|23244.3|23278|23238|0
1613617800000|2021-02-18 03:10:00|23278.3|23238.3|23275.2|23235.2|23284.3|23244.3|23272.5|23232.5|0
1613618100000|2021-02-18 03:15:00|23276.3|23236.3|23266.3|23226.3|23278.3|23238.3|23266.3|23226.3|0
1613618400000|2021-02-18 03:20:00|23266.4|23226.4|23241.1|23201.1|23266.4|23226.4|23240.5|23200.5|0
1613618700000|2021-02-18 03:25:00|23241|23201|23234.3|23194.3|23246.8|23206.8|23234|23194|0
1613619000000|2021-02-18 03:30:00|23234.4|23194.4|23221.4|23181.4|23234.5|23194.5|23218.6|23178.6|0
1613619300000|2021-02-18 03:35:00|23221.5|23181.5|23220.9|23180.9|23230.9|23190.9|23220.9|23180.9|0
1613619600000|2021-02-18 03:40:00|23221|23181|23232.7|23192.7|23232.7|23192.7|23220.6|23180.6|0
1613619900000|2021-02-18 03:45:00|23232.5|23192.5|23226.2|23186.2|23238.4|23198.4|23220.5|23180.5|0
1613620200000|2021-02-18 03:50:00|23225.2|23185.2|23226.8|23186.8|23229.6|23189.6|23220.5|23180.5|0
1613620500000|2021-02-18 03:55:00|23226.7|23186.7|23235.6|23195.6|23238.8|23198.8|23226.4|23186.4|0
1613620800000|2021-02-18 04:00:00|23236.6|23196.6|23226.1|23186.1|23237.5|23197.5|23223.3|23183.3|0
1613621100000|2021-02-18 04:05:00|23226.2|23186.2|23201.5|23161.5|23226.4|23186.4|23200.8|23160.8|0
1613621400000|2021-02-18 04:10:00|23201.6|23161.6|23197.7|23157.7|23207.1|23167.1|23194.9|23154.9|0
1613621700000|2021-02-18 04:15:00|23198.7|23158.7|23194.3|23154.3|23207.1|23167.1|23194.3|23154.3|0
1613622000000|2021-02-18 04:20:00|23194.2|23154.2|23206.5|23166.5|23206.6|23166.6|23187.7|23147.7|0
1613622300000|2021-02-18 04:25:00|23206.7|23166.7|23207|23167|23212.7|23172.7|23206.4|23166.4|0
1613622600000|2021-02-18 04:30:00|23207.1|23167.1|23213|23173|23213.7|23173.7|23207|23167|0
1613622900000|2021-02-18 04:35:00|23212.9|23172.9|23212.9|23172.9|23213|23173|23206.8|23166.8|0
1613623200000|2021-02-18 04:40:00|23213|23173|23213.2|23173.2|23213.4|23173.4|23212.9|23172.9|0
1613623500000|2021-02-18 04:45:00|23213|23173|23200.8|23160.8|23213|23173|23200.8|23160.8|0
1613623800000|2021-02-18 04:50:00|23200.9|23160.9|23203.9|23163.9|23207.3|23167.3|23200.9|23160.9|0
1613624100000|2021-02-18 04:55:00|23204|23164|23207.1|23167.1|23207.4|23167.4|23203.9|23163.9|0
1613624400000|2021-02-18 05:00:00|23207|23167|23218.7|23178.7|23218.9|23178.9|23200.8|23160.8|0
1613624700000|2021-02-18 05:05:00|23218.9|23178.9|23225|23185|23225|23185|23212.9|23172.9|0
1613625000000|2021-02-18 05:10:00|23224.9|23184.9|23225.3|23185.3|23237.1|23197.1|23224.9|23184.9|0
1613625300000|2021-02-18 05:15:00|23226.4|23186.4|23243.1|23203.1|23243.2|23203.2|23225.2|23185.2|0
1613625600000|2021-02-18 05:20:00|23243.2|23203.2|23239.7|23199.7|23249.1|23209.1|23236.6|23196.6|0
1613625900000|2021-02-18 05:25:00|23240.7|23200.7|23236.6|23196.6|23248.5|23208.5|23236.5|23196.5|0
1613626200000|2021-02-18 05:30:00|23236.7|23196.7|23240|23200|23243.3|23203.3|23236.7|23196.7|0
1613626500000|2021-02-18 05:35:00|23238.9|23198.9|23224.9|23184.9|23242.9|23202.9|23224.8|23184.8|0
1613626800000|2021-02-18 05:40:00|23225|23185|23228.3|23188.3|23231.2|23191.2|23224.4|23184.4|0
1613627100000|2021-02-18 05:45:00|23229.4|23189.4|23219.2|23179.2|23231.2|23191.2|23219.2|23179.2|0
1613627400000|2021-02-18 05:50:00|23219.3|23179.3|23207.2|23167.2|23225.2|23185.2|23207.1|23167.1|0
1613627700000|2021-02-18 05:55:00|23207.1|23167.1|23213.4|23173.4|23213.6|23173.6|23204.5|23164.5|0
1613628000000|2021-02-18 06:00:00|23213.3|23173.3|23220.2|23180.2|23226.1|23186.1|23207.3|23167.3|0
1613628300000|2021-02-18 06:05:00|23220.1|23180.1|23219.6|23179.6|23220.2|23180.2|23213.6|23173.6|0
1613628600000|2021-02-18 06:10:00|23219.7|23179.7|23213.7|23173.7|23219.8|23179.8|23208|23168|0
1613628900000|2021-02-18 06:15:00|23213.9|23173.9|23213.9|23173.9|23214.5|23174.5|23213.7|23173.7|0
1613629200000|2021-02-18 06:20:00|23213.7|23173.7|23214.1|23174.1|23214.2|23174.2|23213.7|23173.7|0
1613629500000|2021-02-18 06:25:00|23214.2|23174.2|23237.9|23197.9|23237.9|23197.9|23214.1|23174.1|0
1613629800000|2021-02-18 06:30:00|23237.8|23197.8|23231.9|23191.9|23237.9|23197.9|23231.8|23191.8|0
1613630100000|2021-02-18 06:35:00|23232.2|23192.2|23225.3|23185.3|23232.3|23192.3|23225.3|23185.3|0
1613630400000|2021-02-18 06:40:00|23225.4|23185.4|23225.6|23185.6|23225.8|23185.8|23225.3|23185.3|0
1613630700000|2021-02-18 06:45:00|23226.7|23186.7|23219.2|23179.2|23231.2|23191.2|23212.9|23172.9|0
1613631000000|2021-02-18 06:50:00|23219.1|23179.1|23212.9|23172.9|23219.2|23179.2|23207.1|23167.1|0
1613631300000|2021-02-18 06:55:00|23210.8|23170.8|23196|23156|23210.8|23170.8|23196|23156|0
1613631600000|2021-02-18 07:00:00|23195.9|23155.9|23193.5|23178.5|23195.9|23178.5|23163.5|23144|21
1613631900000|2021-02-18 07:05:00|23183.5|23168.5|23163.5|23148.5|23183.5|23168.5|23163.5|23148.5|22
1613632200000|2021-02-18 07:10:00|23168.5|23153.5|23153.5|23138.5|23173.5|23158.5|23153.5|23138.5|17
1613632500000|2021-02-18 07:15:00|23148.5|23133.5|23158.5|23143.5|23158.5|23143.5|23133.5|23118.5|23
1613632800000|2021-02-18 07:20:00|23163.5|23148.5|23168.5|23153.5|23168.5|23153.5|23163.5|23148.5|12
1613633100000|2021-02-18 07:25:00|23163.5|23148.5|23173.5|23158.5|23173.5|23158.5|23163.5|23148.5|10
1613633400000|2021-02-18 07:30:00|23168.5|23153.5|23153.5|23138.5|23168.5|23153.5|23148.5|23133.5|15
1613633700000|2021-02-18 07:35:00|23148.5|23133.5|23158.5|23143.5|23158.5|23143.5|23148.5|23133.5|17
1613634000000|2021-02-18 07:40:00|23163.5|23148.5|23168.5|23153.5|23168.5|23153.5|23163.5|23148.5|5
1613634300000|2021-02-18 07:45:00|23173.5|23158.5|23153.5|23138.5|23173.5|23158.5|23153.5|23138.5|11
1613634600000|2021-02-18 07:50:00|23163.5|23148.5|23163.5|23148.5|23168.5|23153.5|23163.5|23148.5|6
1613634900000|2021-02-18 07:55:00|23158.5|23143.5|23183.5|23168.5|23183.5|23168.5|23158.5|23143.5|52
1613635200000|2021-02-18 08:00:00|23178.5|23163.5|23233.5|23218.5|23238.5|23223.5|23163.5|23148.5|568
1613635500000|2021-02-18 08:05:00|23238.5|23223.5|23228.5|23213.5|23263.5|23248.5|23228.5|23213.5|385
1613635800000|2021-02-18 08:10:00|23233.5|23218.5|23273.5|23258.5|23278.5|23263.5|23228.5|23213.5|307
1613636100000|2021-02-18 08:15:00|23278.5|23263.5|23198.5|23183.5|23283.5|23268.5|23188.5|23173.5|463
1613636400000|2021-02-18 08:20:00|23193.5|23178.5|23188.5|23173.5|23208.5|23193.5|23168.5|23153.5|323
1613636700000|2021-02-18 08:25:00|23193.5|23178.5|23148.5|23133.5|23213.5|23198.5|23148.5|23133.5|277
1613637000000|2021-02-18 08:30:00|23153.5|23138.5|23228.5|23213.5|23233.5|23218.5|23153.5|23138.5|285
1613637300000|2021-02-18 08:35:00|23223.5|23208.5|23213.5|23198.5|23238.5|23223.5|23198.5|23183.5|146
1613637600000|2021-02-18 08:40:00|23218.5|23203.5|23248.5|23233.5|23253.5|23238.5|23218.5|23203.5|145
1613637900000|2021-02-18 08:45:00|23253.5|23238.5|23253.5|23238.5|23263.5|23248.5|23233.5|23218.5|176
1613638200000|2021-02-18 08:50:00|23258.5|23243.5|23248.5|23233.5|23258.5|23243.5|23238.5|23223.5|169
1613638500000|2021-02-18 08:55:00|23258.5|23243.5|23268.5|23253.5|23268.5|23253.5|23248.5|23233.5|170
1613638800000|2021-02-18 09:00:00|23263.5|23248.5|23248.5|23233.5|23268.5|23253.5|23238.5|23223.5|136
1613639100000|2021-02-18 09:05:00|23243.5|23228.5|23223.5|23208.5|23243.5|23228.5|23223.5|23208.5|166
1613639400000|2021-02-18 09:10:00|23218.5|23203.5|23233.5|23218.5|23238.5|23223.5|23208.5|23193.5|81
1613639700000|2021-02-18 09:15:00|23228.5|23213.5|23198.5|23183.5|23228.5|23213.5|23193.5|23178.5|85
1613640000000|2021-02-18 09:20:00|23193.5|23178.5|23178.5|23163.5|23198.5|23183.5|23173.5|23158.5|105
1613640300000|2021-02-18 09:25:00|23173.5|23158.5|23138.5|23123.5|23173.5|23158.5|23138.5|23123.5|184
1613640600000|2021-02-18 09:30:00|23143.5|23128.5|23123.5|23108.5|23148.5|23133.5|23108.5|23093.5|225
1613640900000|2021-02-18 09:35:00|23118.5|23103.5|23118.5|23103.5|23143.5|23128.5|23118.5|23103.5|200
1613641200000|2021-02-18 09:40:00|23113.5|23098.5|23133.5|23118.5|23133.5|23118.5|23108.5|23093.5|112
1613641500000|2021-02-18 09:45:00|23143.5|23128.5|23153.5|23138.5|23158.5|23143.5|23138.5|23123.5|152
1613641800000|2021-02-18 09:50:00|23148.5|23133.5|23138.5|23123.5|23158.5|23143.5|23133.5|23118.5|139
1613642100000|2021-02-18 09:55:00|23133.5|23118.5|23138.5|23123.5|23138.5|23123.5|23118.5|23103.5|122
1613642400000|2021-02-18 10:00:00|23143.5|23128.5|23153.5|23138.5|23163.5|23148.5|23143.5|23128.5|109
1613642700000|2021-02-18 10:05:00|23158.5|23143.5|23163.5|23148.5|23168.5|23153.5|23153.5|23138.5|61
1613643000000|2021-02-18 10:10:00|23168.5|23153.5|23133.5|23118.5|23168.5|23153.5|23128.5|23113.5|86
1613643300000|2021-02-18 10:15:00|23128.5|23113.5|23138.5|23123.5|23148.5|23133.5|23123.5|23108.5|74
1613643600000|2021-02-18 10:20:00|23143.5|23128.5|23128.5|23113.5|23143.5|23128.5|23123.5|23108.5|31
1613643900000|2021-02-18 10:25:00|23133.5|23118.5|23118.5|23103.5|23143.5|23128.5|23113.5|23098.5|121
1613644200000|2021-02-18 10:30:00|23123.5|23108.5|23113.5|23098.5|23128.5|23113.5|23108.5|23093.5|140
1613644500000|2021-02-18 10:35:00|23123.5|23108.5|23113.5|23098.5|23128.5|23113.5|23108.5|23093.5|92
1613644800000|2021-02-18 10:40:00|23118.5|23103.5|23088.5|23073.5|23118.5|23103.5|23088.5|23073.5|237
1613645100000|2021-02-18 10:45:00|23083.5|23068.5|23073.5|23058.5|23088.5|23073.5|23058.5|23043.5|301
1613645400000|2021-02-18 10:50:00|23068.5|23053.5|23058.5|23043.5|23083.5|23068.5|23058.5|23043.5|131
1613645700000|2021-02-18 10:55:00|23053.5|23038.5|23013.5|22998.5|23053.5|23038.5|23013.5|22998.5|242
1613646000000|2021-02-18 11:00:00|23008.5|22993.5|22973.5|22958.5|23023.5|23008.5|22953.5|22938.5|537
1613646300000|2021-02-18 11:05:00|22968.5|22953.5|23018.5|23003.5|23023.5|23008.5|22963.5|22948.5|198
1613646600000|2021-02-18 11:10:00|23013.5|22998.5|23013.5|22998.5|23028.5|23013.5|23013.5|22998.5|87
1613646900000|2021-02-18 11:15:00|23008.5|22993.5|23008.5|22993.5|23018.5|23003.5|22998.5|22983.5|92
1613647200000|2021-02-18 11:20:00|23003.5|22988.5|23018.5|23003.5|23018.5|23003.5|22998.5|22983.5|102
1613647500000|2021-02-18 11:25:00|23013.5|22998.5|23013.5|22998.5|23013.5|22998.5|23003.5|22988.5|99
1613647800000|2021-02-18 11:30:00|23008.5|22993.5|22998.5|22983.5|23008.5|22993.5|22988.5|22973.5|55
1613648100000|2021-02-18 11:35:00|22993.5|22978.5|23018.5|23003.5|23023.5|23008.5|22988.5|22973.5|118
1613648400000|2021-02-18 11:40:00|23013.5|22998.5|23033.5|23018.5|23033.5|23018.5|23008.5|22993.5|100
1613648700000|2021-02-18 11:45:00|23038.5|23023.5|23038.5|23023.5|23043.5|23028.5|23023.5|23008.5|146
1613649000000|2021-02-18 11:50:00|23043.5|23028.5|23058.5|23043.5|23063.5|23048.5|23043.5|23028.5|81
1613649300000|2021-02-18 11:55:00|23053.5|23038.5|23093.5|23078.5|23093.5|23078.5|23048.5|23033.5|312
1613649600000|2021-02-18 12:00:00|23098.5|23083.5|23073.5|23058.5|23103.5|23088.5|23073.5|23058.5|244
1613649900000|2021-02-18 12:05:00|23068.5|23053.5|23073.5|23058.5|23083.5|23068.5|23058.5|23043.5|111
1613650200000|2021-02-18 12:10:00|23078.5|23063.5|23068.5|23053.5|23083.5|23068.5|23063.5|23048.5|58
1613650500000|2021-02-18 12:15:00|23073.5|23058.5|23058.5|23043.5|23073.5|23058.5|23048.5|23033.5|53
1613650800000|2021-02-18 12:20:00|23053.5|23038.5|23078.5|23063.5|23078.5|23063.5|23053.5|23038.5|53
1613651100000|2021-02-18 12:25:00|23073.5|23058.5|23083.5|23068.5|23083.5|23068.5|23068.5|23053.5|33
1613651400000|2021-02-18 12:30:00|23078.5|23063.5|23113.5|23098.5|23118.5|23103.5|23068.5|23053.5|154
1613651700000|2021-02-18 12:35:00|23118.5|23103.5|23098.5|23083.5|23118.5|23103.5|23098.5|23083.5|124
1613652000000|2021-02-18 12:40:00|23096.8|23081.8|23086.8|23071.8|23101.8|23086.8|23081.8|23066.8|103
1613652300000|2021-02-18 12:45:00|23081.8|23066.8|23096.8|23081.8|23106.8|23091.8|23081.8|23066.8|77
1613652600000|2021-02-18 12:50:00|23101.8|23086.8|23086.8|23071.8|23101.8|23086.8|23081.8|23066.8|46
1613652900000|2021-02-18 12:55:00|23081.8|23066.8|23076.8|23061.8|23086.8|23071.8|23061.8|23046.8|61
1613653200000|2021-02-18 13:00:00|23081.8|23066.8|23066.8|23051.8|23081.8|23066.8|23066.8|23051.8|84
1613653500000|2021-02-18 13:05:00|23061.8|23046.8|23051.8|23036.8|23061.8|23046.8|23051.8|23036.8|61
1613653800000|2021-02-18 13:10:00|23046.8|23031.8|23046.8|23031.8|23051.8|23036.8|23036.8|23021.8|138
1613654100000|2021-02-18 13:15:00|23051.8|23036.8|23031.8|23016.8|23051.8|23036.8|23021.8|23006.8|165
1613654400000|2021-02-18 13:20:00|23036.8|23021.8|23036.8|23021.8|23041.8|23026.8|23016.8|23001.8|50
1613654700000|2021-02-18 13:25:00|23031.8|23016.8|23036.8|23021.8|23036.8|23021.8|23026.8|23011.8|33
1613655000000|2021-02-18 13:30:00|23031.8|23016.8|23021.8|23006.8|23036.8|23021.8|23016.8|23001.8|215
1613655300000|2021-02-18 13:35:00|23016.8|23001.8|22991.8|22976.8|23021.8|23006.8|22981.8|22966.8|320
1613655600000|2021-02-18 13:40:00|22996.8|22981.8|22981.8|22966.8|23006.8|22991.8|22976.8|22961.8|291
1613655900000|2021-02-18 13:45:00|22976.8|22961.8|22976.8|22961.8|22991.8|22976.8|22966.8|22951.8|190
1613656200000|2021-02-18 13:50:00|22981.8|22966.8|22991.8|22976.8|22996.8|22981.8|22981.8|22966.8|143
1613656500000|2021-02-18 13:55:00|22996.8|22981.8|22981.8|22966.8|22996.8|22981.8|22976.8|22961.8|88
1613656800000|2021-02-18 14:00:00|22976.8|22961.8|22981.8|22966.8|23001.8|22986.8|22966.8|22951.8|138
1613657100000|2021-02-18 14:05:00|22986.8|22971.8|22991.8|22976.8|23011.8|22996.8|22986.8|22971.8|141
1613657400000|2021-02-18 14:10:00|23001.8|22986.8|22991.8|22976.8|23006.8|22991.8|22981.8|22966.8|117
1613657700000|2021-02-18 14:15:00|23001.8|22986.8|22981.8|22966.8|23001.8|22986.8|22981.8|22966.8|150
1613658000000|2021-02-18 14:20:00|22976.8|22961.8|23001.8|22986.8|23011.8|22996.8|22976.8|22961.8|78
1613658300000|2021-02-18 14:25:00|23011.8|22996.8|23031.8|23016.8|23031.8|23016.8|23006.8|22991.8|83
1613658600000|2021-02-18 14:30:00|23026.8|23011.8|23026.8|23011.8|23036.8|23021.8|23011.8|22996.8|251
1613658900000|2021-02-18 14:35:00|23021.8|23006.8|23011.8|22996.8|23056.8|23041.8|23011.8|22996.8|261
1613659200000|2021-02-18 14:40:00|23006.8|22991.8|23016.8|23001.8|23031.8|23016.8|22986.8|22971.8|208
1613659500000|2021-02-18 14:45:00|23011.8|22996.8|23031.8|23016.8|23046.8|23031.8|23011.8|22996.8|179
1613659800000|2021-02-18 14:50:00|23021.8|23006.8|23006.8|22991.8|23021.8|23006.8|23006.8|22991.8|118
1613660100000|2021-02-18 14:55:00|23011.8|22996.8|23046.8|23031.8|23051.8|23036.8|23001.8|22986.8|185
1613660400000|2021-02-18 15:00:00|23041.8|23026.8|23011.8|22996.8|23041.8|23026.8|23006.8|22991.8|119
1613660700000|2021-02-18 15:05:00|23006.8|22991.8|22961.8|22946.8|23006.8|22991.8|22946.8|22931.8|379
1613661000000|2021-02-18 15:10:00|22961.5|22946.5|22961.5|22946.5|22991.5|22976.5|22956.5|22941.5|196
1613661300000|2021-02-18 15:15:00|22956.5|22941.5|22926.5|22911.5|22956.5|22941.5|22926.5|22911.5|255
1613661600000|2021-02-18 15:20:00|22931.5|22916.5|22911.5|22896.5|22936.5|22921.5|22906.5|22891.5|260
1613661900000|2021-02-18 15:25:00|22906.5|22891.5|22931.5|22916.5|22931.5|22916.5|22896.5|22881.5|460
1613662200000|2021-02-18 15:30:00|22926.5|22911.5|22916.5|22901.5|22926.5|22911.5|22891.5|22876.5|226
1613662500000|2021-02-18 15:35:00|22921.5|22906.5|22941.5|22926.5|22956.5|22941.5|22911.5|22896.5|235
1613662800000|2021-02-18 15:40:00|22936.5|22921.5|22916.5|22901.5|22936.5|22921.5|22911.5|22896.5|111
1613663100000|2021-02-18 15:45:00|22911.5|22896.5|22921.5|22906.5|22926.5|22911.5|22896.5|22881.5|106
1613663400000|2021-02-18 15:50:00|22916.5|22901.5|22911.5|22896.5|22926.5|22911.5|22901.5|22886.5|81
1613663700000|2021-02-18 15:55:00|22906.5|22891.5|22891.5|22876.5|22916.5|22901.5|22886.5|22871.5|125
1613664000000|2021-02-18 16:00:00|22896.5|22881.5|22911.5|22896.5|22921.5|22906.5|22896.5|22881.5|157
1613664300000|2021-02-18 16:05:00|22916.5|22901.5|22921.5|22906.5|22926.5|22911.5|22911.5|22896.5|149
1613664600000|2021-02-18 16:10:00|22926.5|22911.5|22951.5|22936.5|22951.5|22936.5|22921.5|22906.5|213
1613664900000|2021-02-18 16:15:00|22961.5|22946.5|22951.5|22936.5|22986.5|22971.5|22941.5|22926.5|495
1613665200000|2021-02-18 16:20:00|22956.5|22941.5|22946.5|22931.5|22966.5|22951.5|22946.5|22931.5|170
1613665500000|2021-02-18 16:25:00|22951.5|22936.5|22951.5|22936.5|22966.5|22951.5|22941.5|22926.5|482
1613665800000|2021-02-18 16:30:00|22956.5|22941.5|22941.5|22926.5|22976.5|22961.5|22931.5|22916.5|630
1613666100000|2021-02-18 16:35:00|22936.5|22921.5|22916.5|22901.5|22941.5|22926.5|22906.5|22891.5|316
1613666400000|2021-02-18 16:40:00|22921.5|22906.5|22931.5|22916.5|22931.5|22916.5|22916.5|22901.5|53
1613666700000|2021-02-18 16:45:00|22926.5|22911.5|22936.5|22921.5|22936.5|22921.5|22921.5|22906.5|16
1613667000000|2021-02-18 16:50:00|22941.5|22916.5|22956.5|22936.5|22956.5|22936.5|22941.5|22916.5|32
1613667300000|2021-02-18 16:55:00|22951.5|22931.5|22956.5|22936.5|22956.5|22936.5|22946.5|22921.5|56
1613667600000|2021-02-18 17:00:00|22951.5|22931.5|22936.5|22916.5|22956.5|22936.5|22936.5|22916.5|41
1613667900000|2021-02-18 17:05:00|22941.5|22921.5|22946.5|22921.5|22946.5|22926.5|22926.5|22906.5|27
1613668200000|2021-02-18 17:10:00|22941.5|22916.5|22956.5|22936.5|22966.5|22946.5|22936.5|22916.5|37
1613668500000|2021-02-18 17:15:00|22951.5|22931.5|22961.5|22941.5|22961.5|22941.5|22946.5|22926.5|18
1613668800000|2021-02-18 17:20:00|22966.5|22936.5|22966.5|22941.5|22971.5|22946.5|22956.5|22936.5|6
1613669100000|2021-02-18 17:25:00|22971.5|22946.5|22966.5|22941.5|22971.5|22951.5|22961.5|22941.5|6
1613669400000|2021-02-18 17:30:00|22961.5|22936.5|22951.5|22931.5|22961.5|22941.5|22951.5|22926.5|4
1613669700000|2021-02-18 17:35:00|22956.5|22936.5|22961.5|22936.5|22966.5|22941.5|22951.5|22931.5|10
1613670000000|2021-02-18 17:40:00|22966.5|22941.5|22961.5|22941.5|22966.5|22946.5|22961.5|22941.5|1
1613670300000|2021-02-18 17:45:00|22966.5|22936.5|22966.5|22946.5|22971.5|22946.5|22966.5|22936.5|4
1613670600000|2021-02-18 17:50:00|22961.5|22941.5|22956.5|22936.5|22966.5|22946.5|22956.5|22931.5|13
1613670900000|2021-02-18 17:55:00|22961.5|22941.5|22966.5|22946.5|22971.5|22946.5|22961.5|22941.5|7
1613671200000|2021-02-18 18:00:00|22961.5|22941.5|22956.5|22936.5|22961.5|22941.5|22956.5|22936.5|5
1613671500000|2021-02-18 18:05:00|22961.5|22941.5|22966.5|22941.5|22971.5|22946.5|22956.5|22941.5|7
1613671800000|2021-02-18 18:10:00|22961.5|22946.5|22961.5|22936.5|22966.5|22946.5|22956.5|22936.5|9
1613672100000|2021-02-18 18:15:00|22956.5|22941.5|22976.5|22951.5|22981.5|22961.5|22956.5|22936.5|9
1613672400000|2021-02-18 18:20:00|22981.5|22956.5|22996.5|22976.5|22996.5|22976.5|22976.5|22956.5|19
1613672700000|2021-02-18 18:25:00|22991.5|22971.5|22996.5|22976.5|23006.5|22986.5|22991.5|22971.5|24
1613673000000|2021-02-18 18:30:00|23001.5|22981.5|22996.5|22976.5|23001.5|22981.5|22996.5|22971.5|5
1613673300000|2021-02-18 18:35:00|23001.5|22971.5|22996.5|22976.5|23001.5|22981.5|22991.5|22971.5|3
1613673600000|2021-02-18 18:40:00|23001.5|22971.5|23001.5|22976.5|23001.5|22976.5|23001.5|22971.5|4
1613673900000|2021-02-18 18:45:00|23006.5|22981.5|23001.5|22976.5|23006.5|22981.5|22996.5|22976.5|6
1613674200000|2021-02-18 18:50:00|22996.5|22981.5|22991.5|22966.5|23001.5|22981.5|22991.5|22966.5|6
1613674500000|2021-02-18 18:55:00|22986.5|22971.5|23011.5|22991.5|23016.5|22996.5|22986.5|22966.5|62
1613674800000|2021-02-18 19:00:00|23016.5|22996.5|23031.5|23006.5|23031.5|23011.5|23011.5|22991.5|43
1613675100000|2021-02-18 19:05:00|23036.5|23011.5|23026.5|23006.5|23036.5|23011.5|23026.5|23006.5|5
1613675400000|2021-02-18 19:10:00|23021.5|23001.5|23026.5|23001.5|23026.5|23006.5|23021.5|23001.5|11
1613675700000|2021-02-18 19:15:00|23021.5|23006.5|23026.5|23001.5|23026.5|23006.5|23021.5|23001.5|4
1613676000000|2021-02-18 19:20:00|23021.5|23006.5|23011.5|22991.5|23021.5|23006.5|23011.5|22991.5|38
1613676300000|2021-02-18 19:25:00|23016.5|22996.5|23036.5|23021.5|23041.5|23021.5|23016.5|22991.5|57
1613676600000|2021-02-18 19:30:00|23041.5|23026.5|23046.5|23031.5|23051.5|23036.5|23041.5|23026.5|24
1613676900000|2021-02-18 19:35:00|23051.5|23036.5|23041.5|23026.5|23051.5|23036.5|23041.5|23026.5|13
1613677200000|2021-02-18 19:40:00|23046.5|23031.5|23036.5|23021.5|23046.5|23031.5|23036.5|23021.5|9
1613677500000|2021-02-18 19:45:00|23031.5|23016.5|23031.5|23016.5|23031.5|23016.5|23031.5|23016.5|10
1613677800000|2021-02-18 19:50:00|23026.5|23011.5|23021.5|23006.5|23026.5|23011.5|23021.5|23006.5|4
1613678100000|2021-02-18 19:55:00|23026.5|23011.5|23046.5|23031.5|23046.5|23031.5|23026.5|23011.5|12
1613678400000|2021-02-18 20:00:00|23036.5|23021.5|23046.5|23031.5|23046.5|23031.5|23036.5|23021.5|13
1613678700000|2021-02-18 20:05:00|23051.5|23036.5|23056.5|23041.5|23056.5|23041.5|23051.5|23036.5|7
1613679000000|2021-02-18 20:10:00|23061.5|23046.5|23066.5|23051.5|23071.5|23056.5|23061.5|23046.5|42
1613679300000|2021-02-18 20:15:00|23061.5|23046.5|23061.5|23046.5|23071.5|23056.5|23061.5|23046.5|23
1613679600000|2021-02-18 20:20:00|23056.5|23041.5|23051.5|23036.5|23056.5|23041.5|23051.5|23036.5|8
1613679900000|2021-02-18 20:25:00|23046.5|23031.5|23056.5|23041.5|23056.5|23041.5|23046.5|23031.5|8
1613680200000|2021-02-18 20:30:00|23051.5|23036.5|23041.5|23026.5|23056.5|23041.5|23041.5|23026.5|15
1613680500000|2021-02-18 20:35:00|23051.5|23036.5|23051.5|23036.5|23061.5|23046.5|23046.5|23031.5|13
1613680800000|2021-02-18 20:40:00|23046.5|23031.5|23046.5|23031.5|23046.5|23031.5|23046.5|23031.5|3
1613681100000|2021-02-18 20:45:00|23051.5|23036.5|23031.5|23016.5|23051.5|23036.5|23031.5|23016.5|7
1613681400000|2021-02-18 20:50:00|23036.5|23021.5|23031.5|23016.5|23036.5|23021.5|23031.5|23016.5|14
1613681700000|2021-02-18 20:55:00|23026.5|23011.5|23016.5|23001.5|23031.5|23016.5|23016.5|23001.5|18
1613682000000|2021-02-18 21:00:00|23044.7|23004.7|23044.7|23004.7|23060.4|23020.4|23043|23003|0
1613682300000|2021-02-18 21:05:00|23044.5|23004.5|23052.7|23012.7|23052.7|23012.7|23043|23003|0
1613682600000|2021-02-18 21:10:00|23052.6|23012.6|23042|23002|23054.6|23014.6|23039.6|22999.6|0
1613682900000|2021-02-18 21:15:00|23041.8|23001.8|23041.3|23001.3|23041.8|23001.8|23038.7|22998.7|0
1613683200000|2021-02-18 21:20:00|23040.8|23000.8|23039.7|22999.7|23041.3|23001.3|23038.7|22998.7|0
1613683500000|2021-02-18 21:25:00|23039.2|22999.2|23040.8|23000.8|23041.3|23001.3|23038.2|22998.2|0
1613683800000|2021-02-18 21:30:00|23040.5|23000.5|23047.1|23007.1|23049.6|23009.6|23039|22999|0
1613684100000|2021-02-18 21:35:00|23046.8|23006.8|23048.3|23008.3|23049.6|23009.6|23044.5|23004.5|0
1613684400000|2021-02-18 21:40:00|23048.1|23008.1|23048.3|23008.3|23049.6|23009.6|23044.5|23004.5|0
1613684700000|2021-02-18 21:45:00|23048.5|23008.5|23042.8|23002.8|23049.6|23009.6|23041.5|23001.5|0
1613685000000|2021-02-18 21:50:00|23042.5|23002.5|23037.7|22997.7|23042.8|23002.8|23036.5|22996.5|0
1613685300000|2021-02-18 21:55:00|23037.5|22997.5|23044.5|23004.5|23045.8|23005.8|23035.2|22995.2|0
1613685600000|2021-02-18 22:00:00|23041.4|23001.4|23043|23003|23044.5|23004.5|23041.4|23001.4|0
1613685900000|2021-02-18 22:05:00|23043.5|23003.5|23043|23003|23043.5|23003.5|23043|23003|0
1613686200000|2021-02-18 22:10:00|23042.5|23002.5|23045.1|23005.1|23045.1|23005.1|23042.5|23002.5|0
1613686500000|2021-02-18 22:15:00|23043.5|23003.5|23042.5|23002.5|23045.1|23005.1|23041.9|23001.9|0
1613686800000|2021-02-18 22:20:00|23041.9|23001.9|23043|23003|23045.1|23005.1|23041.9|23001.9|0
1613687100000|2021-02-18 22:25:00|23043.5|23003.5|23045.1|23005.1|23045.1|23005.1|23043|23003|0
1613687400000|2021-02-18 22:30:00|23043.5|23003.5|23043.5|23003.5|23045.1|23005.1|23043.5|23003.5|0
1613687700000|2021-02-18 22:35:00|23043|23003|23045.1|23005.1|23045.1|23005.1|23043|23003|0
1613688000000|2021-02-18 22:40:00|23044.9|23004.9|23045.4|23005.4|23045.4|23005.4|23043.3|23003.3|0
1613688300000|2021-02-18 22:45:00|23044.9|23004.9|23044.9|23004.9|23045.9|23005.9|23043.3|23003.3|0
1613688600000|2021-02-18 22:50:00|23045.4|23005.4|23045.2|23005.2|23045.9|23005.9|23045.2|23005.2|0
1613688900000|2021-02-18 22:55:00|23045.7|23005.7|23045.7|23005.7|23046.2|23006.2|23045.7|23005.7|0
1613689200000|2021-02-18 23:00:00|23045.5|23005.5|23056.6|23016.6|23056.6|23016.6|23036.1|22996.1|0
1613689500000|2021-02-18 23:05:00|23056.5|23016.5|23057.9|23017.9|23059.2|23019.2|23053.6|23013.6|0
1613689800000|2021-02-18 23:10:00|23058|23018|23055.4|23015.4|23059.2|23019.2|23053.6|23013.6|0
1613690100000|2021-02-18 23:15:00|23055.5|23015.5|23055.4|23015.4|23059.2|23019.2|23055.4|23015.4|0
1613690400000|2021-02-18 23:20:00|23055.5|23015.5|23048.6|23008.6|23056.6|23016.6|23047.3|23007.3|0
1613690700000|2021-02-18 23:25:00|23048.8|23008.8|23055.4|23015.4|23056|23016|23048.8|23008.8|0
1613691000000|2021-02-18 23:30:00|23055.5|23015.5|23047.3|23007.3|23057.9|23017.9|23043|23003|0
1613691300000|2021-02-18 23:35:00|23047.1|23007.1|23038.6|22998.6|23047.3|23007.3|23038|22998|0
1613691600000|2021-02-18 23:40:00|23038.7|22998.7|23023.6|22983.6|23042.4|23002.4|23022.3|22982.3|0
1613691900000|2021-02-18 23:45:00|23023.1|22983.1|23018.5|22978.5|23023.1|22983.1|23010|22970|0
1613692200000|2021-02-18 23:50:00|23018.6|22978.6|23012.2|22972.2|23019.7|22979.7|23005.3|22965.3|0
1613692500000|2021-02-18 23:55:00|23012.3|22972.3|23015.9|22975.9|23018.5|22978.5|23009.1|22969.1|0
1613692800000|2021-02-19 00:00:00|23015.7|22975.7|23013.7|22973.7|23020.6|22980.6|23008.7|22968.7|0
1613693100000|2021-02-19 00:05:00|23014|22974|23015|22975|23019.9|22979.9|23007.4|22967.4|0
1613693400000|2021-02-19 00:10:00|23015.2|22975.2|23008.7|22968.7|23016.3|22976.3|23008.7|22968.7|0
1613693700000|2021-02-19 00:15:00|23008.5|22968.5|23021.7|22981.7|23022|22982|22998.3|22958.3|0
1613694000000|2021-02-19 00:20:00|23021.8|22981.8|23033.1|22993.1|23039.1|22999.1|23021.2|22981.2|0
1613694300000|2021-02-19 00:25:00|23032.9|22992.9|23026.6|22986.6|23033.1|22993.1|23026.5|22986.5|0
1613694600000|2021-02-19 00:30:00|23026.8|22986.8|23032.5|22992.5|23032.9|22992.9|23026.6|22986.6|0
1613694900000|2021-02-19 00:35:00|23032.6|22992.6|23026.8|22986.8|23032.9|22992.9|23026.6|22986.6|0
1613695200000|2021-02-19 00:40:00|23026.9|22986.9|23038.3|22998.3|23038.6|22998.6|23023.4|22983.4|0
1613695500000|2021-02-19 00:45:00|23038.4|22998.4|23038.3|22998.3|23038.6|22998.6|23026.8|22986.8|0
1613695800000|2021-02-19 00:50:00|23038.5|22998.5|23027.1|22987.1|23038.5|22998.5|23026.5|22986.5|0
1613696100000|2021-02-19 00:55:00|23027.2|22987.2|23033.4|22993.4|23039.1|22999.1|23024|22984|0
1613696400000|2021-02-19 01:00:00|23034.4|22994.4|23052.2|23012.2|23052.6|23012.6|23027.8|22987.8|0
1613696700000|2021-02-19 01:05:00|23052.3|23012.3|23045.6|23005.6|23057.9|23017.9|23045.5|23005.5|0
1613697000000|2021-02-19 01:10:00|23045.7|23005.7|23026.9|22986.9|23051.3|23011.3|23026.9|22986.9|0
1613697300000|2021-02-19 01:15:00|23026.8|22986.8|23027.1|22987.1|23033.1|22993.1|23020.5|22980.5|0
1613697600000|2021-02-19 01:20:00|23027.2|22987.2|23021|22981|23032.9|22992.9|23021|22981|0
1613697900000|2021-02-19 01:25:00|23021.1|22981.1|22995.8|22955.8|23026.9|22986.9|22995.8|22955.8|0
1613698200000|2021-02-19 01:30:00|22995.7|22955.7|22958.6|22918.6|22995.7|22955.7|22952.6|22912.6|0
1613698500000|2021-02-19 01:35:00|22958.4|22918.4|22982.5|22942.5|22982.6|22942.6|22947|22907|0
1613698800000|2021-02-19 01:40:00|22982.4|22942.4|22970.8|22930.8|22982.7|22942.7|22970.4|22930.4|0
1613699100000|2021-02-19 01:45:00|22970.7|22930.7|22976.5|22936.5|22976.8|22936.8|22970.2|22930.2|0
1613699400000|2021-02-19 01:50:00|22976.4|22936.4|22985.2|22945.2|22988.3|22948.3|22970.5|22930.5|0
1613699700000|2021-02-19 01:55:00|22984.2|22944.2|22994.3|22954.3|22994.3|22954.3|22982|22942|0
1613700000000|2021-02-19 02:00:00|22995.4|22955.4|22988.3|22948.3|22997.2|22957.2|22982.4|22942.4|0
1613700300000|2021-02-19 02:05:00|22988.4|22948.4|22988|22948|22994.3|22954.3|22982.1|22942.1|0
1613700600000|2021-02-19 02:10:00|22988.2|22948.2|22982.1|22942.1|22988.2|22948.2|22981.7|22941.7|0
1613700900000|2021-02-19 02:15:00|22982.2|22942.2|22954.8|22914.8|22982.2|22942.2|22951.8|22911.8|0
1613701200000|2021-02-19 02:20:00|22953.7|22913.7|22945.5|22905.5|22958.1|22918.1|22945.1|22905.1|0
1613701500000|2021-02-19 02:25:00|22945.4|22905.4|22969.3|22929.3|22972.1|22932.1|22942.4|22902.4|0
1613701800000|2021-02-19 02:30:00|22969.1|22929.1|22963.2|22923.2|22975|22935|22957|22917|0
1613702100000|2021-02-19 02:35:00|22961.1|22921.1|22945.5|22905.5|22969|22929|22939.4|22899.4|0
1613702400000|2021-02-19 02:40:00|22945.4|22905.4|22944.8|22904.8|22952.4|22912.4|22934|22894|0
1613702700000|2021-02-19 02:45:00|22944.9|22904.9|22946|22906|22955.3|22915.3|22943.1|22903.1|0
1613703000000|2021-02-19 02:50:00|22944.9|22904.9|22939.4|22899.4|22951.5|22911.5|22939.4|22899.4|0
1613703300000|2021-02-19 02:55:00|22938.4|22898.4|22939.7|22899.7|22948.7|22908.7|22936.6|22896.6|0
1613703600000|2021-02-19 03:00:00|22939.8|22899.8|22942.8|22902.8|22943.2|22903.2|22936.6|22896.6|0
1613703900000|2021-02-19 03:05:00|22942.7|22902.7|22948.7|22908.7|22949|22909|22936.9|22896.9|0
1613704200000|2021-02-19 03:10:00|22948.6|22908.6|22957.7|22917.7|22957.7|22917.7|22948.3|22908.3|0
1613704500000|2021-02-19 03:15:00|22954.9|22914.9|22960.6|22920.6|22960.9|22920.9|22954.7|22914.7|0
1613704800000|2021-02-19 03:20:00|22960.7|22920.7|22954.9|22914.9|22960.7|22920.7|22948.7|22908.7|0
1613705100000|2021-02-19 03:25:00|22954.8|22914.8|22966.3|22926.3|22972|22932|22954.7|22914.7|0
1613705400000|2021-02-19 03:30:00|22969|22929|22971.8|22931.8|22972.1|22932.1|22960.3|22920.3|0
1613705700000|2021-02-19 03:35:00|22972|22932|22983.5|22943.5|22989.2|22949.2|22971.8|22931.8|0
1613706000000|2021-02-19 03:40:00|22983.6|22943.6|22989.2|22949.2|22989.2|22949.2|22977.5|22937.5|0
1613706300000|2021-02-19 03:45:00|22989.1|22949.1|22971.2|22931.2|22989.1|22949.1|22968.4|22928.4|0
1613706600000|2021-02-19 03:50:00|22971.1|22931.1|22966|22926|22971.7|22931.7|22959.9|22919.9|0
1613706900000|2021-02-19 03:55:00|22965.8|22925.8|22960|22920|22972.1|22932.1|22960|22920|0
1613707200000|2021-02-19 04:00:00|22960.1|22920.1|22965.8|22925.8|22966.1|22926.1|22960|22920|0
1613707500000|2021-02-19 04:05:00|22965.9|22925.9|22959.8|22919.8|22968.7|22928.7|22959.5|22919.5|0
1613707800000|2021-02-19 04:10:00|22960|22920|22962.6|22922.6|22971.9|22931.9|22959.8|22919.8|0
1613708100000|2021-02-19 04:15:00|22962.8|22922.8|22972.1|22932.1|22972.3|22932.3|22962.8|22922.8|0
1613708400000|2021-02-19 04:20:00|22972|22932|22978.1|22938.1|22978.1|22938.1|22971.8|22931.8|0
1613708700000|2021-02-19 04:25:00|22977.9|22937.9|22972.2|22932.2|22978.1|22938.1|22972.2|22932.2|0
1613709000000|2021-02-19 04:30:00|22972.3|22932.3|22978.1|22938.1|22978.2|22938.2|22972.2|22932.2|0
1613709300000|2021-02-19 04:35:00|22978.2|22938.2|22995.9|22955.9|22996|22956|22978.1|22938.1|0
1613709600000|2021-02-19 04:40:00|22996|22956|23001.7|22961.7|23001.9|22961.9|22995.9|22955.9|0
1613709900000|2021-02-19 04:45:00|23001.6|22961.6|22996.2|22956.2|23001.7|22961.7|22995.6|22955.6|0
1613710200000|2021-02-19 04:50:00|22996.1|22956.1|22990.1|22950.1|22996.2|22956.2|22989.9|22949.9|0
1613710500000|2021-02-19 04:55:00|22990.2|22950.2|22986.7|22946.7|22995.7|22955.7|22984.2|22944.2|0
1613710800000|2021-02-19 05:00:00|22987.7|22947.7|22995.9|22955.9|23002.3|22962.3|22987.7|22947.7|0
1613711100000|2021-02-19 05:05:00|22994.9|22954.9|23002|22962|23002.5|22962.5|22989.9|22949.9|0
1613711400000|2021-02-19 05:10:00|23002.1|22962.1|23009.1|22969.1|23009.3|22969.3|23002.1|22962.1|0
1613711700000|2021-02-19 05:15:00|23009.2|22969.2|23008.3|22968.3|23014.6|22974.6|23002.9|22962.9|0
1613712000000|2021-02-19 05:20:00|23008.4|22968.4|23008.7|22968.7|23008.7|22968.7|23002.5|22962.5|0
1613712300000|2021-02-19 05:25:00|23008.6|22968.6|22996.6|22956.6|23008.6|22968.6|22996.6|22956.6|0
1613712600000|2021-02-19 05:30:00|22996.5|22956.5|23008.8|22968.8|23008.8|22968.8|22990.8|22950.8|0
1613712900000|2021-02-19 05:35:00|23008.6|22968.6|23020.6|22980.6|23020.9|22980.9|23003.1|22963.1|0
1613713200000|2021-02-19 05:40:00|23020.7|22980.7|23020.4|22980.4|23020.7|22980.7|23014.6|22974.6|0
1613713500000|2021-02-19 05:45:00|23020.5|22980.5|23026.6|22986.6|23026.6|22986.6|23014.6|22974.6|0
1613713800000|2021-02-19 05:50:00|23024.5|22984.5|23026.6|22986.6|23026.9|22986.9|23020.9|22980.9|0
1613714100000|2021-02-19 05:55:00|23026.4|22986.4|23032.3|22992.3|23038.2|22998.2|23026.3|22986.3|0
1613714400000|2021-02-19 06:00:00|23032.4|22992.4|23032.5|22992.5|23032.5|22992.5|23020.6|22980.6|0
1613714700000|2021-02-19 06:05:00|23032.4|22992.4|23038.4|22998.4|23044.1|23004.1|23032.4|22992.4|0
1613715000000|2021-02-19 06:10:00|23038.3|22998.3|23038.5|22998.5|23044.1|23004.1|23032.4|22992.4|0
1613715300000|2021-02-19 06:15:00|23038.7|22998.7|23050.9|23010.9|23051.1|23011.1|23038.7|22998.7|0
1613715600000|2021-02-19 06:20:00|23050.8|23010.8|23047.9|23007.9|23050.9|23010.9|23044.8|23004.8|0
1613715900000|2021-02-19 06:25:00|23046.8|23006.8|23039.1|22999.1|23047.9|23007.9|23038.5|22998.5|0
1613716200000|2021-02-19 06:30:00|23039.2|22999.2|23038.9|22998.9|23044.8|23004.8|23038.7|22998.7|0
1613716500000|2021-02-19 06:35:00|23038.8|22998.8|23044.5|23004.5|23050.1|23010.1|23033.1|22993.1|0
1613716800000|2021-02-19 06:40:00|23044.4|23004.4|23055.9|23015.9|23056|23016|23044.1|23004.1|0
1613717100000|2021-02-19 06:45:00|23056|23016|23062.1|23022.1|23062.1|23022.1|23055.8|23015.8|0
1613717400000|2021-02-19 06:50:00|23062.3|23022.3|23050.9|23010.9|23067.8|23027.8|23050.4|23010.4|0
1613717700000|2021-02-19 06:55:00|23050.7|23010.7|23056.6|23016.6|23056.7|23016.7|23045.2|23005.2|0
1613718000000|2021-02-19 07:00:00|23054.5|23014.5|23021.5|23006.5|23056.8|23021.5|23021.5|23005.2|49
1613718300000|2021-02-19 07:05:00|23026.5|23011.5|23011.5|22996.5|23031.5|23016.5|23011.5|22996.5|52
1613718600000|2021-02-19 07:10:00|23016.5|23001.5|23046.5|23031.5|23046.5|23031.5|23016.5|23001.5|55
1613718900000|2021-02-19 07:15:00|23041.5|23026.5|23041.5|23026.5|23051.5|23036.5|23041.5|23026.5|30
1613719200000|2021-02-19 07:20:00|||||||||18
1613719500000|2021-02-19 07:25:00|23036.5|23021.5|23046.5|23031.5|23046.5|23031.5|23036.5|23021.5|6
1613719800000|2021-02-19 07:30:00|23041.5|23026.5|23051.5|23036.5|23051.5|23036.5|23031.5|23016.5|50
1613720100000|2021-02-19 07:35:00|23056.5|23041.5|23061.5|23046.5|23061.5|23046.5|23056.5|23041.5|21
1613720400000|2021-02-19 07:40:00|23056.5|23041.5|23061.5|23046.5|23066.5|23051.5|23056.5|23041.5|41
1613720700000|2021-02-19 07:45:00|23056.5|23041.5|23031.5|23016.5|23056.5|23041.5|23031.5|23016.5|43
1613721000000|2021-02-19 07:50:00|23036.5|23021.5|23041.5|23026.5|23046.5|23031.5|23036.5|23021.5|33
1613721300000|2021-02-19 07:55:00|23031.5|23016.5|22956.5|22941.5|23031.5|23016.5|22946.5|22931.5|701
1613721600000|2021-02-19 08:00:00|22966.5|22951.5|22951.5|22936.5|23001.5|22986.5|22926.5|22911.5|1000
1613721900000|2021-02-19 08:05:00|22956.5|22941.5|22946.5|22931.5|22996.5|22981.5|22931.5|22916.5|473
1613722200000|2021-02-19 08:10:00|22961.5|22946.5|22926.5|22911.5|22971.5|22956.5|22926.5|22911.5|259
1613722500000|2021-02-19 08:15:00|22956.5|22941.5|22916.5|22901.5|22971.5|22956.5|22896.5|22881.5|713
1613722800000|2021-02-19 08:20:00|22926.5|22911.5|22906.5|22891.5|22941.5|22926.5|22896.5|22881.5|235
1613723100000|2021-02-19 08:25:00|22911.5|22896.5|22906.5|22891.5|22916.5|22901.5|22896.5|22881.5|125
1613723400000|2021-02-19 08:30:00|22911.5|22896.5|22926.5|22911.5|22956.5|22941.5|22911.5|22896.5|474
1613723700000|2021-02-19 08:35:00|22921.5|22906.5|22961.5|22946.5|22981.5|22966.5|22921.5|22906.5|177
1613724000000|2021-02-19 08:40:00|22962.4|22947.4|22907.4|22892.4|22967.4|22952.4|22907.4|22892.4|230
1613724300000|2021-02-19 08:45:00|22902.4|22887.4|22867.4|22852.4|22907.4|22892.4|22852.4|22837.4|339
1613724600000|2021-02-19 08:50:00|22872.4|22857.4|22897.4|22882.4|22907.4|22892.4|22872.4|22857.4|229
1613724900000|2021-02-19 08:55:00|22902.4|22887.4|22927.4|22912.4|22942.4|22927.4|22897.4|22882.4|249
1613725200000|2021-02-19 09:00:00|22922.4|22907.4|22912.4|22897.4|22927.4|22912.4|22897.4|22882.4|157
1613725500000|2021-02-19 09:05:00|22917.4|22902.4|22917.4|22902.4|22927.4|22912.4|22902.4|22887.4|135
1613725800000|2021-02-19 09:10:00|22912.4|22897.4|22932.4|22917.4|22942.4|22927.4|22912.4|22897.4|158
1613726100000|2021-02-19 09:15:00|22927.4|22912.4|22947.4|22932.4|22947.4|22932.4|22912.4|22897.4|148
1613726400000|2021-02-19 09:20:00|22952.4|22937.4|22962.4|22947.4|22977.4|22962.4|22947.4|22932.4|139
1613726700000|2021-02-19 09:25:00|22967.4|22952.4|22962.4|22947.4|22967.4|22952.4|22957.4|22942.4|81
1613727000000|2021-02-19 09:30:00|22967.4|22952.4|22992.4|22977.4|22992.4|22977.4|22967.4|22952.4|192
1613727300000|2021-02-19 09:35:00|22997.4|22982.4|23007.4|22992.4|23007.4|22992.4|22977.4|22962.4|173
1613727600000|2021-02-19 09:40:00|23002.4|22987.4|22972.4|22957.4|23002.4|22987.4|22972.4|22957.4|155
1613727900000|2021-02-19 09:45:00|22967.4|22952.4|22972.4|22957.4|22972.4|22957.4|22962.4|22947.4|119
1613728200000|2021-02-19 09:50:00|22967.4|22952.4|22957.4|22942.4|22967.4|22952.4|22952.4|22937.4|87
1613728500000|2021-02-19 09:55:00|22952.4|22937.4|22947.4|22932.4|22957.4|22942.4|22947.4|22932.4|86
1613728800000|2021-02-19 10:00:00|22952.4|22937.4|22972.4|22957.4|22977.4|22962.4|22952.4|22937.4|64
1613729100000|2021-02-19 10:05:00|22977.4|22962.4|22982.4|22967.4|22987.4|22972.4|22972.4|22957.4|89
1613729400000|2021-02-19 10:10:00|22977.4|22962.4|22972.4|22957.4|22977.4|22962.4|22932.4|22917.4|413
1613729700000|2021-02-19 10:15:00|22967.4|22952.4|22977.4|22962.4|22987.4|22972.4|22962.4|22947.4|84
1613730000000|2021-02-19 10:20:00|22972.4|22957.4|22967.4|22952.4|22982.4|22967.4|22952.4|22937.4|89
1613730300000|2021-02-19 10:25:00|22962.4|22947.4|22962.4|22947.4|22972.4|22957.4|22957.4|22942.4|91
1613730600000|2021-02-19 10:30:00|22957.4|22942.4|22942.4|22927.4|22962.4|22947.4|22942.4|22927.4|101
1613730900000|2021-02-19 10:35:00|22947.4|22932.4|22972.4|22957.4|22972.4|22957.4|22947.4|22932.4|76
1613731200000|2021-02-19 10:40:00|22977.4|22962.4|22982.4|22967.4|22987.4|22972.4|22972.4|22957.4|62
1613731500000|2021-02-19 10:45:00|22987.4|22972.4|23017.4|23002.4|23017.4|23002.4|22982.4|22967.4|192
1613731800000|2021-02-19 10:50:00|23022.4|23007.4|23002.4|22987.4|23022.4|23007.4|23002.4|22987.4|162
1613732100000|2021-02-19 10:55:00|22997.4|22982.4|23012.4|22997.4|23017.4|23002.4|22987.4|22972.4|198
1613732400000|2021-02-19 11:00:00|23017.4|23002.4|23012.4|22997.4|23032.4|23017.4|22997.4|22982.4|184
1613732700000|2021-02-19 11:05:00|23007.4|22992.4|23002.4|22987.4|23012.4|22997.4|22987.4|22972.4|122
1613733000000|2021-02-19 11:10:00|22997.4|22982.4|22992.4|22977.4|23007.4|22992.4|22992.4|22977.4|91
1613733300000|2021-02-19 11:15:00|22987.4|22972.4|22987.4|22972.4|23002.4|22987.4|22987.4|22972.4|65
1613733600000|2021-02-19 11:20:00|22982.4|22967.4|22977.4|22962.4|22992.4|22977.4|22972.4|22957.4|91
1613733900000|2021-02-19 11:25:00|22982.4|22967.4|22982.4|22967.4|22982.4|22967.4|22967.4|22952.4|103
1613734200000|2021-02-19 11:30:00|22977.4|22962.4|22962.4|22947.4|22982.4|22967.4|22952.4|22937.4|95
1613734500000|2021-02-19 11:35:00|22967.4|22952.4|22977.4|22962.4|22977.4|22962.4|22957.4|22942.4|87
1613734800000|2021-02-19 11:40:00|22982.4|22967.4|22992.4|22977.4|22992.4|22977.4|22977.4|22962.4|87
1613735100000|2021-02-19 11:45:00|22987.4|22972.4|22992.4|22977.4|22997.4|22982.4|22987.4|22972.4|34
1613735400000|2021-02-19 11:50:00|22997.4|22982.4|22977.4|22962.4|22997.4|22982.4|22972.4|22957.4|79
1613735700000|2021-02-19 11:55:00|22982.4|22967.4|22987.4|22972.4|22987.4|22972.4|22982.4|22967.4|47
1613736000000|2021-02-19 12:00:00|22992.4|22977.4|23002.4|22987.4|23002.4|22987.4|22992.4|22977.4|77
1613736300000|2021-02-19 12:05:00|23007.4|22992.4|23012.4|22997.4|23012.4|22997.4|23007.4|22992.4|92
1613736600000|2021-02-19 12:10:00|23002.4|22987.4|23017.4|23002.4|23017.4|23002.4|22997.4|22982.4|39
1613736900000|2021-02-19 12:15:00|23022.4|23007.4|23022.4|23007.4|23027.4|23012.4|23017.4|23002.4|61
1613737200000|2021-02-19 12:20:00|23017.4|23002.4|23027.4|23012.4|23032.4|23017.4|23017.4|23002.4|58
1613737500000|2021-02-19 12:25:00|23032.4|23017.4|23042.4|23027.4|23047.4|23032.4|23032.4|23017.4|81
1613737800000|2021-02-19 12:30:00|23047.4|23032.4|23057.4|23042.4|23062.4|23047.4|23037.4|23022.4|163
1613738100000|2021-02-19 12:35:00|23062.4|23047.4|23057.4|23042.4|23077.4|23062.4|23057.4|23042.4|86
1613738400000|2021-02-19 12:40:00|23057.9|23042.9|23057.9|23042.9|23057.9|23042.9|23042.9|23027.9|78
1613738700000|2021-02-19 12:45:00|23062.9|23047.9|23052.9|23037.9|23062.9|23047.9|23047.9|23032.9|90
1613739000000|2021-02-19 12:50:00|23057.9|23042.9|23062.9|23047.9|23062.9|23047.9|23057.9|23042.9|47
1613739300000|2021-02-19 12:55:00|23067.9|23052.9|23062.9|23047.9|23072.9|23057.9|23057.9|23042.9|75
1613739600000|2021-02-19 13:00:00|23057.9|23042.9|23042.9|23027.9|23062.9|23047.9|23042.9|23027.9|81
1613739900000|2021-02-19 13:05:00|23037.9|23022.9|23047.9|23032.9|23057.9|23042.9|23037.9|23022.9|57
1613740200000|2021-02-19 13:10:00|23052.9|23037.9|23072.9|23057.9|23082.9|23067.9|23052.9|23037.9|82
1613740500000|2021-02-19 13:15:00|23077.9|23062.9|23082.9|23067.9|23082.9|23067.9|23067.9|23052.9|120
1613740800000|2021-02-19 13:20:00|23087.9|23072.9|23102.9|23087.9|23112.9|23097.9|23087.9|23072.9|194
1613741100000|2021-02-19 13:25:00|23097.9|23082.9|23117.9|23102.9|23122.9|23107.9|23087.9|23072.9|138
1613741400000|2021-02-19 13:30:00|23112.9|23097.9|23122.9|23107.9|23127.9|23112.9|23107.9|23092.9|174
1613741700000|2021-02-19 13:35:00|23117.9|23102.9|23117.9|23102.9|23117.9|23102.9|23112.9|23097.9|124
1613742000000|2021-02-19 13:40:00|23122.9|23107.9|23127.9|23112.9|23132.9|23117.9|23107.9|23092.9|72
1613742300000|2021-02-19 13:45:00|23132.9|23117.9|23172.9|23157.9|23172.9|23157.9|23122.9|23107.9|193
1613742600000|2021-02-19 13:50:00|23167.9|23152.9|23127.9|23112.9|23167.9|23152.9|23117.9|23102.9|315
1613742900000|2021-02-19 13:55:00|23122.9|23107.9|23147.9|23132.9|23152.9|23137.9|23122.9|23107.9|99
1613743200000|2021-02-19 14:00:00|23142.9|23127.9|23117.9|23102.9|23142.9|23127.9|23112.9|23097.9|163
1613743500000|2021-02-19 14:05:00|23122.9|23107.9|23112.9|23097.9|23127.9|23112.9|23102.9|23087.9|114
1613743800000|2021-02-19 14:10:00|23107.9|23092.9|23117.9|23102.9|23117.9|23102.9|23102.9|23087.9|198
1613744100000|2021-02-19 14:15:00|23112.9|23097.9|23122.9|23107.9|23137.9|23122.9|23112.9|23097.9|302
1613744400000|2021-02-19 14:20:00|23127.9|23112.9|23132.9|23117.9|23142.9|23127.9|23122.9|23107.9|73
1613744700000|2021-02-19 14:25:00|23127.9|23112.9|23112.9|23097.9|23132.9|23117.9|23107.9|23092.9|135
1613745000000|2021-02-19 14:30:00|23117.9|23102.9|23137.9|23122.9|23147.9|23132.9|23097.9|23082.9|197
1613745300000|2021-02-19 14:35:00|23142.9|23127.9|23142.9|23127.9|23147.9|23132.9|23122.9|23107.9|177
1613745600000|2021-02-19 14:40:00|23137.9|23122.9|23137.9|23122.9|23137.9|23122.9|23112.9|23097.9|191
1613745900000|2021-02-19 14:45:00|23132.9|23117.9|23137.9|23122.9|23142.9|23127.9|23132.9|23117.9|160
1613746200000|2021-02-19 14:50:00|23132.9|23117.9|23157.9|23142.9|23157.9|23142.9|23132.9|23117.9|129
1613746500000|2021-02-19 14:55:00|23152.9|23137.9|23167.9|23152.9|23167.9|23152.9|23147.9|23132.9|149
1613746800000|2021-02-19 15:00:00|23162.9|23147.9|23162.9|23147.9|23167.9|23152.9|23142.9|23127.9|176
1613747100000|2021-02-19 15:05:00|23157.9|23142.9|23172.9|23157.9|23187.9|23172.9|23157.9|23142.9|180
1613747400000|2021-02-19 15:10:00|23170.3|23155.3|23140.3|23125.3|23180.3|23165.3|23140.3|23125.3|147
1613747700000|2021-02-19 15:15:00|23145.3|23130.3|23145.3|23130.3|23155.3|23140.3|23140.3|23125.3|115
1613748000000|2021-02-19 15:20:00|23140.3|23125.3|23150.3|23135.3|23155.3|23140.3|23140.3|23125.3|232
1613748300000|2021-02-19 15:25:00|23155.3|23140.3|23145.3|23130.3|23165.3|23150.3|23145.3|23130.3|233
1613748600000|2021-02-19 15:30:00|23150.3|23135.3|23125.3|23110.3|23150.3|23135.3|23115.3|23100.3|210
1613748900000|2021-02-19 15:35:00|23130.3|23115.3|23160.3|23145.3|23160.3|23145.3|23130.3|23115.3|142
1613749200000|2021-02-19 15:40:00|23165.3|23150.3|23160.3|23145.3|23180.3|23165.3|23155.3|23140.3|264
1613749500000|2021-02-19 15:45:00|23155.3|23140.3|23140.3|23125.3|23160.3|23145.3|23135.3|23120.3|132
1613749800000|2021-02-19 15:50:00|23145.3|23130.3|23145.3|23130.3|23155.3|23140.3|23140.3|23125.3|56
1613750100000|2021-02-19 15:55:00|23150.3|23135.3|23160.3|23145.3|23165.3|23150.3|23150.3|23135.3|119
1613750400000|2021-02-19 16:00:00|23155.3|23140.3|23160.3|23145.3|23170.3|23155.3|23155.3|23140.3|117
1613750700000|2021-02-19 16:05:00|23165.3|23150.3|23175.3|23160.3|23195.3|23180.3|23160.3|23145.3|201
1613751000000|2021-02-19 16:10:00|23180.3|23165.3|23190.3|23175.3|23190.3|23175.3|23165.3|23150.3|264
1613751300000|2021-02-19 16:15:00|23185.3|23170.3|23190.3|23175.3|23195.3|23180.3|23180.3|23165.3|145
1613751600000|2021-02-19 16:20:00|23185.3|23170.3|23180.3|23165.3|23195.3|23180.3|23175.3|23160.3|196
1613751900000|2021-02-19 16:25:00|23185.3|23170.3|23200.3|23185.3|23200.3|23185.3|23180.3|23165.3|451
1613752200000|2021-02-19 16:30:00|23190.3|23175.3|23140.3|23125.3|23190.3|23175.3|23135.3|23120.3|565
1613752500000|2021-02-19 16:35:00|23145.3|23130.3|23125.3|23110.3|23150.3|23135.3|23125.3|23110.3|290
1613752800000|2021-02-19 16:40:00|23120.3|23105.3|23115.3|23100.3|23135.3|23120.3|23115.3|23100.3|150
1613753100000|2021-02-19 16:45:00|23120.3|23105.3|23110.3|23095.3|23125.3|23110.3|23105.3|23090.3|59
1613753400000|2021-02-19 16:50:00|23115.3|23090.3|23120.3|23100.3|23125.3|23105.3|23105.3|23080.3|53
1613753700000|2021-02-19 16:55:00|23125.3|23105.3|23110.3|23090.3|23130.3|23110.3|23110.3|23090.3|39
1613754000000|2021-02-19 17:00:00|23105.3|23085.3|23125.3|23105.3|23125.3|23105.3|23105.3|23085.3|23
1613754300000|2021-02-19 17:05:00|23120.3|23100.3|23120.3|23100.3|23125.3|23105.3|23115.3|23095.3|18
1613754600000|2021-02-19 17:10:00|23125.3|23105.3|23120.3|23100.3|23125.3|23105.3|23110.3|23090.3|19
1613754900000|2021-02-19 17:15:00|23125.3|23105.3|23115.3|23090.3|23125.3|23105.3|23115.3|23090.3|11
1613755200000|2021-02-19 17:20:00|23110.3|23095.3|23105.3|23085.3|23115.3|23095.3|23100.3|23075.3|18
1613755500000|2021-02-19 17:25:00|23100.3|23080.3|23105.3|23080.3|23110.3|23090.3|23100.3|23080.3|20
1613755800000|2021-02-19 17:30:00|23110.3|23085.3|23095.3|23075.3|23110.3|23090.3|23095.3|23075.3|10
1613756100000|2021-02-19 17:35:00|23100.3|23070.3|23085.3|23060.3|23100.3|23075.3|23075.3|23050.3|83
1613756400000|2021-02-19 17:40:00|23080.3|23055.3|23085.3|23060.3|23085.3|23065.3|23065.3|23045.3|48
1613756700000|2021-02-19 17:45:00|23080.3|23065.3|23085.3|23060.3|23095.3|23075.3|23075.3|23055.3|29
1613757000000|2021-02-19 17:50:00|23080.3|23055.3|23070.3|23050.3|23085.3|23065.3|23065.3|23045.3|6
1613757300000|2021-02-19 17:55:00|23075.3|23055.3|23095.3|23075.3|23100.3|23080.3|23065.3|23040.3|58
1613757600000|2021-02-19 18:00:00|23100.3|23080.3|23095.3|23070.3|23100.3|23080.3|23080.3|23060.3|20
1613757900000|2021-02-19 18:05:00|23090.3|23075.3|23070.3|23050.3|23095.3|23075.3|23070.3|23050.3|21
1613758200000|2021-02-19 18:10:00|23065.3|23045.3|23075.3|23055.3|23085.3|23065.3|23065.3|23045.3|6
1613758500000|2021-02-19 18:15:00|23070.3|23050.3|23075.3|23055.3|23090.3|23070.3|23070.3|23050.3|11
1613758800000|2021-02-19 18:20:00|23070.3|23050.3|23090.3|23065.3|23090.3|23065.3|23070.3|23050.3|7
1613759100000|2021-02-19 18:25:00|23095.3|23070.3|23095.3|23070.3|23095.3|23075.3|23090.3|23070.3|0
1613759400000|2021-02-19 18:30:00|23090.3|23065.3|23085.3|23065.3|23095.3|23065.3|23080.3|23060.3|5
1613759700000|2021-02-19 18:35:00|23090.3|23070.3|23100.3|23080.3|23100.3|23080.3|23080.3|23060.3|5
1613760000000|2021-02-19 18:40:00|23105.3|23085.3|23115.3|23090.3|23115.3|23090.3|23105.3|23085.3|8
1613760300000|2021-02-19 18:45:00|23110.3|23085.3|23100.3|23080.3|23110.3|23085.3|23100.3|23080.3|10
1613760600000|2021-02-19 18:50:00|23105.3|23075.3|23115.3|23090.3|23115.3|23095.3|23095.3|23075.3|18
1613760900000|2021-02-19 18:55:00|23110.3|23095.3|23110.3|23090.3|23115.3|23095.3|23110.3|23090.3|1
1613761200000|2021-02-19 19:00:00|23115.3|23095.3|23110.3|23090.3|23115.3|23095.3|23110.3|23090.3|4
1613761500000|2021-02-19 19:05:00|23115.3|23095.3|23105.3|23085.3|23115.3|23095.3|23105.3|23085.3|3
1613761800000|2021-02-19 19:10:00|23110.3|23090.3|23110.3|23090.3|23115.3|23090.3|23105.3|23090.3|3
1613762100000|2021-02-19 19:15:00|23105.3|23085.3|23105.3|23085.3|23115.3|23095.3|23105.3|23085.3|7
1613762400000|2021-02-19 19:20:00|23100.3|23080.3|23085.3|23060.3|23100.3|23080.3|23080.3|23060.3|16
1613762700000|2021-02-19 19:25:00|23090.3|23065.3|23090.3|23075.3|23100.3|23075.3|23085.3|23060.3|24
1613763000000|2021-02-19 19:30:00|23085.3|23070.3|23090.3|23075.3|23090.3|23075.3|23085.3|23070.3|9
1613763300000|2021-02-19 19:35:00|23080.3|23065.3|23090.3|23075.3|23090.3|23075.3|23080.3|23065.3|12
1613763600000|2021-02-19 19:40:00|23085.3|23070.3|23080.3|23065.3|23085.3|23070.3|23075.3|23060.3|11
1613764500000|2021-02-19 19:55:00|23085.3|23070.3|23085.3|23070.3|23085.3|23070.3|23085.3|23070.3|1
1613764800000|2021-02-19 20:00:00|23090.3|23075.3|23105.3|23090.3|23105.3|23090.3|23090.3|23075.3|5
1613765100000|2021-02-19 20:05:00|23095.3|23080.3|23090.3|23075.3|23095.3|23080.3|23090.3|23075.3|3
1613765400000|2021-02-19 20:10:00|23095.3|23080.3|23095.3|23080.3|23095.3|23080.3|23095.3|23080.3|4
1613765700000|2021-02-19 20:15:00|23100.3|23085.3|23100.3|23085.3|23100.3|23085.3|23100.3|23085.3|2
1613766000000|2021-02-19 20:20:00|23095.3|23080.3|23095.3|23080.3|23095.3|23080.3|23095.3|23080.3|3
1613766300000|2021-02-19 20:25:00|||||||||2
1613766600000|2021-02-19 20:30:00|23090.3|23075.3|23100.3|23085.3|23110.3|23095.3|23090.3|23075.3|15
1613766900000|2021-02-19 20:35:00|23095.3|23080.3|23115.3|23100.3|23115.3|23100.3|23095.3|23080.3|10
1613767200000|2021-02-19 20:40:00|23105.3|23090.3|23120.3|23105.3|23125.3|23110.3|23105.3|23090.3|33
1613767500000|2021-02-19 20:45:00|23110.3|23095.3|23110.3|23095.3|23110.3|23095.3|23110.3|23095.3|7
1613767800000|2021-02-19 20:50:00|23100.3|23085.3|23095.3|23080.3|23105.3|23090.3|23095.3|23080.3|8
1613768100000|2021-02-19 20:55:00|23090.3|23075.3|23100.3|23085.3|23100.3|23085.3|23090.3|23075.3|10
1613768400000|2021-02-19 21:00:00|23125|23085|23123|23083|23130.7|23090.7|23109.4|23069.4|0
1613768700000|2021-02-19 21:05:00|23122.8|23082.8|23100.1|23060.1|23126.1|23086.1|23097.4|23057.4|0
1613769000000|2021-02-19 21:10:00|23100.3|23060.3|23104.8|23064.8|23115|23075|23096.3|23056.3|0
1613769300000|2021-02-19 21:15:00|23105|23065|23111.2|23071.2|23111.8|23071.8|23102.9|23062.9|0
1613769600000|2021-02-19 21:20:00|23111.8|23071.8|23109.7|23069.7|23112.8|23072.8|23109.2|23069.2|0
1613769900000|2021-02-19 21:25:00|23110.2|23070.2|23109.7|23069.7|23110.7|23070.7|23108.1|23068.1|0
1613770200000|2021-02-19 21:30:00|23110.6|23070.6|23105|23065|23110.6|23070.6|23099.5|23059.5|0
1613770500000|2021-02-19 21:35:00|23105.2|23065.2|23105|23065|23114.4|23074.4|23105|23065|0
1613770800000|2021-02-19 21:40:00|23104.8|23064.8|23106.3|23066.3|23109.3|23069.3|23095.7|23055.7|0
1613771100000|2021-02-19 21:45:00|23106.5|23066.5|23100|23060|23108.1|23068.1|23098.7|23058.7|0
1613771400000|2021-02-19 21:50:00|23099.8|23059.8|23100|23060|23101.2|23061.2|23093.2|23053.2|0
1613771700000|2021-02-19 21:55:00|23100.2|23060.2|23101.7|23061.7|23105.2|23065.2|23095.9|23055.9|0
1613948400000|2021-02-21 23:00:00|23144.3|23104.3|23155.1|23115.1|23161.4|23121.4|23135.1|23095.1|0
1613948700000|2021-02-21 23:05:00|23155.2|23115.2|23151.7|23111.7|23159.4|23119.4|23147|23107|0
1613949000000|2021-02-21 23:10:00|23151.5|23111.5|23133.5|23093.5|23151.7|23111.7|23128.5|23088.5|0
1613949300000|2021-02-21 23:15:00|23133.6|23093.6|23100.4|23060.4|23135.4|23095.4|23094.3|23054.3|0
1613949600000|2021-02-21 23:20:00|23100.8|23060.8|23103|23063|23104.2|23064.2|23099.2|23059.2|0
1613949900000|2021-02-21 23:25:00|23102.7|23062.7|23079.6|23039.6|23103|23063|23074.1|23034.1|0
1613950200000|2021-02-21 23:30:00|23079.9|23039.9|23098.3|23058.3|23102.1|23062.1|23079.9|23039.9|0
1613950500000|2021-02-21 23:35:00|23098.5|23058.5|23104.6|23064.6|23105.9|23065.9|23095.3|23055.3|0
1613950800000|2021-02-21 23:40:00|23104.5|23064.5|23099.6|23059.6|23104.6|23064.6|23095.3|23055.3|0
1613951100000|2021-02-21 23:45:00|23099.8|23059.8|23122|23082|23127.6|23087.6|23099.8|23059.8|0
1613951400000|2021-02-21 23:50:00|23121.8|23081.8|23117|23077|23125.8|23085.8|23117|23077|0
1613951700000|2021-02-21 23:55:00|23116.8|23076.8|23125.8|23085.8|23128.9|23088.9|23111.4|23071.4|0
1613952000000|2021-02-22 00:00:00|23126|23086|23134.3|23094.3|23136.9|23096.9|23123.3|23083.3|0
1613952300000|2021-02-22 00:05:00|23133.7|23093.7|23123.1|23083.1|23136.8|23096.8|23119.4|23079.4|0
1613952600000|2021-02-22 00:10:00|23123|23083|23136.8|23096.8|23138|23098|23122.5|23082.5|0
1613952900000|2021-02-22 00:15:00|23136.6|23096.6|23160.7|23120.7|23160.8|23120.8|23135|23095|0
1613953200000|2021-02-22 00:20:00|23160.5|23120.5|23160.1|23120.1|23166.4|23126.4|23154|23114|0
1613953500000|2021-02-22 00:25:00|23160.3|23120.3|23159.4|23119.4|23166.2|23126.2|23153.7|23113.7|0
1613953800000|2021-02-22 00:30:00|23159.5|23119.5|23177.7|23137.7|23178.5|23138.5|23159.1|23119.1|0
1613954100000|2021-02-22 00:35:00|23177.6|23137.6|23189|23149|23189.3|23149.3|23177.3|23137.3|0
1613954400000|2021-02-22 00:40:00|23188.8|23148.8|23194.2|23154.2|23194.5|23154.5|23188.1|23148.1|0
1613954700000|2021-02-22 00:45:00|23194.4|23154.4|23182.7|23142.7|23200.2|23160.2|23182.4|23142.4|0
1613955000000|2021-02-22 00:50:00|23182.6|23142.6|23188.4|23148.4|23188.7|23148.7|23182.3|23142.3|0
1613955300000|2021-02-22 00:55:00|23188.6|23148.6|23194.4|23154.4|23200.2|23160.2|23188.6|23148.6|0
1613955600000|2021-02-22 01:00:00|23194.3|23154.3|23215.2|23175.2|23215.3|23175.3|23194.3|23154.3|0
1613955900000|2021-02-22 01:05:00|23215.3|23175.3|23206.1|23166.1|23215.3|23175.3|23200|23160|0
1613956200000|2021-02-22 01:10:00|23206|23166|23194.9|23154.9|23206.3|23166.3|23194.6|23154.6|0
1613956500000|2021-02-22 01:15:00|23195|23155|23207.3|23167.3|23207.5|23167.5|23195|23155|0
1613956800000|2021-02-22 01:20:00|23207.5|23167.5|23210.5|23170.5|23213.4|23173.4|23201.6|23161.6|0
1613957100000|2021-02-22 01:25:00|23210.4|23170.4|23201.6|23161.6|23213.3|23173.3|23195.2|23155.2|0
1613957400000|2021-02-22 01:30:00|23201.5|23161.5|23183.4|23143.4|23201.6|23161.6|23183|23143|0
1613957700000|2021-02-22 01:35:00|23183.2|23143.2|23165.7|23125.7|23183.5|23143.5|23165.6|23125.6|0
1613958000000|2021-02-22 01:40:00|23165.6|23125.6|23161.5|23121.5|23177.9|23137.9|23161.3|23121.3|0
1613958300000|2021-02-22 01:45:00|23161.3|23121.3|23149.3|23109.3|23161.6|23121.6|23143.4|23103.4|0
1613958600000|2021-02-22 01:50:00|23149.5|23109.5|23142.3|23102.3|23161.2|23121.2|23136.2|23096.2|0
1613958900000|2021-02-22 01:55:00|23142.5|23102.5|23143.1|23103.1|23149.6|23109.6|23137.5|23097.5|0
1613959200000|2021-02-22 02:00:00|23142.8|23102.8|23149.6|23109.6|23149.6|23109.6|23137.2|23097.2|0
1613959500000|2021-02-22 02:05:00|23149.5|23109.5|23149.5|23109.5|23155.3|23115.3|23143.4|23103.4|0
1613959800000|2021-02-22 02:10:00|23149.4|23109.4|23161.7|23121.7|23167.4|23127.4|23143.4|23103.4|0
1613960100000|2021-02-22 02:15:00|23161.6|23121.6|23162.2|23122.2|23165.1|23125.1|23156.1|23116.1|0
1613960400000|2021-02-22 02:20:00|23163.2|23123.2|23155.5|23115.5|23165.1|23125.1|23155.5|23115.5|0
1613960700000|2021-02-22 02:25:00|23155.4|23115.4|23125|23085|23155.4|23115.4|23124.5|23084.5|0
1613961000000|2021-02-22 02:30:00|23124.8|23084.8|23118.4|23078.4|23131.2|23091.2|23118.2|23078.2|0
1613961300000|2021-02-22 02:35:00|23118.2|23078.2|23125|23085|23130.8|23090.8|23118.2|23078.2|0
1613961600000|2021-02-22 02:40:00|23124.9|23084.9|23111.7|23071.7|23125.2|23085.2|23105.4|23065.4|0
1613961900000|2021-02-22 02:45:00|23111.5|23071.5|23098.4|23058.4|23111.7|23071.7|23086.1|23046.1|0
1613962200000|2021-02-22 02:50:00|23098.2|23058.2|23091.6|23051.6|23103.6|23063.6|23085.5|23045.5|0
1613962500000|2021-02-22 02:55:00|23091.5|23051.5|23109.6|23069.6|23109.8|23069.8|23091.5|23051.5|0
1613962800000|2021-02-22 03:00:00|23108.6|23068.6|23109.8|23069.8|23109.9|23069.9|23103.6|23063.6|0
1613963100000|2021-02-22 03:05:00|23109.6|23069.6|23103.5|23063.5|23109.8|23069.8|23097|23057|0
1613963400000|2021-02-22 03:10:00|23103.3|23063.3|23109.6|23069.6|23109.7|23069.7|23097|23057|0
1613963700000|2021-02-22 03:15:00|23109.5|23069.5|23115.7|23075.7|23122|23082|23109.3|23069.3|0
1613964000000|2021-02-22 03:20:00|23115.8|23075.8|23115.3|23075.3|23115.9|23075.9|23103.6|23063.6|0
1613964300000|2021-02-22 03:25:00|23115.4|23075.4|23121.3|23081.3|23121.6|23081.6|23112.5|23072.5|0
1613964600000|2021-02-22 03:30:00|23120.2|23080.2|23086.1|23046.1|23120.2|23080.2|23079.8|23039.8|0
1613964900000|2021-02-22 03:35:00|23087.2|23047.2|23105.1|23065.1|23111.1|23071.1|23087.2|23047.2|0
1613965200000|2021-02-22 03:40:00|23105.3|23065.3|23110.9|23070.9|23111.2|23071.2|23098.8|23058.8|0
1613965500000|2021-02-22 03:45:00|23111.1|23071.1|23111.1|23071.1|23116.9|23076.9|23105.3|23065.3|0
1613965800000|2021-02-22 03:50:00|23110.9|23070.9|23104.8|23064.8|23111.1|23071.1|23098.8|23058.8|0
1613966100000|2021-02-22 03:55:00|23104.7|23064.7|23110.6|23070.6|23116.9|23076.9|23098.7|23058.7|0
1613966400000|2021-02-22 04:00:00|23110.8|23070.8|23111.1|23071.1|23116.9|23076.9|23110.8|23070.8|0
1613966700000|2021-02-22 04:05:00|23111|23071|23120.1|23080.1|23123.1|23083.1|23110.9|23070.9|0
1613967000000|2021-02-22 04:10:00|23121.2|23081.2|23122.8|23082.8|23123.1|23083.1|23117.1|23077.1|0
1613967300000|2021-02-22 04:15:00|23122.9|23082.9|23123.2|23083.2|23129|23089|23117.1|23077.1|0
1613967600000|2021-02-22 04:20:00|23123.3|23083.3|23117.2|23077.2|23128.9|23088.9|23117.2|23077.2|0
1613967900000|2021-02-22 04:25:00|23117.1|23077.1|23122.9|23082.9|23123.2|23083.2|23116.9|23076.9|0
1613968200000|2021-02-22 04:30:00|23123.1|23083.1|23135|23095|23135.2|23095.2|23122.9|23082.9|0
1613968500000|2021-02-22 04:35:00|23132.3|23092.3|23116.8|23076.8|23132.3|23092.3|23116.8|23076.8|0
1613968800000|2021-02-22 04:40:00|23116.9|23076.9|23104.7|23064.7|23116.9|23076.9|23104.7|23064.7|0
1613969100000|2021-02-22 04:45:00|23104.8|23064.8|23105|23065|23117.1|23077.1|23104.8|23064.8|0
1613969400000|2021-02-22 04:50:00|23106|23066|23107.9|23067.9|23111.2|23071.2|23104.8|23064.8|0
1613969700000|2021-02-22 04:55:00|23108|23068|23110.9|23070.9|23111.2|23071.2|23105.4|23065.4|0
1613970000000|2021-02-22 05:00:00|23111.2|23071.2|23105.1|23065.1|23117.5|23077.5|23104.9|23064.9|0
1613970300000|2021-02-22 05:05:00|23105.3|23065.3|23101.9|23061.9|23111.2|23071.2|23098.9|23058.9|0
1613970600000|2021-02-22 05:10:00|23100.9|23060.9|23093|23053|23105.3|23065.3|23093|23053|0
1613970900000|2021-02-22 05:15:00|23092.8|23052.8|23098.5|23058.5|23098.7|23058.7|23086.3|23046.3|0
1613971200000|2021-02-22 05:20:00|23095.8|23055.8|23111.2|23071.2|23116.9|23076.9|23092.7|23052.7|0
1613971500000|2021-02-22 05:25:00|23111.4|23071.4|23108.3|23068.3|23111.4|23071.4|23098.8|23058.8|0
1613971800000|2021-02-22 05:30:00|23109.4|23069.4|23111.5|23071.5|23123.5|23083.5|23109.4|23069.4|0
1613972100000|2021-02-22 05:35:00|23111.7|23071.7|23110.7|23070.7|23117.4|23077.4|23105.1|23065.1|0
1613972400000|2021-02-22 05:40:00|23110.6|23070.6|23098.5|23058.5|23111.2|23071.2|23098.5|23058.5|0
1613972700000|2021-02-22 05:45:00|23098.7|23058.7|23098.1|23058.1|23107.6|23067.6|23098.1|23058.1|0
1613973000000|2021-02-22 05:50:00|23096|23056|23092.4|23052.4|23098.2|23058.2|23092.1|23052.1|0
1613973300000|2021-02-22 05:55:00|23092.2|23052.2|23091.8|23051.8|23098.2|23058.2|23091.8|23051.8|0
1613973600000|2021-02-22 06:00:00|23092|23052|23091.7|23051.7|23097.9|23057.9|23085.2|23045.2|0
1613973900000|2021-02-22 06:05:00|23091.5|23051.5|23082.6|23042.6|23091.5|23051.5|23082.3|23042.3|0
1613974200000|2021-02-22 06:10:00|23081.6|23041.6|23080|23040|23097.8|23057.8|23079.8|23039.8|0
1613974500000|2021-02-22 06:15:00|23081|23041|23092|23052|23092.1|23052.1|23079.8|23039.8|0
1613974800000|2021-02-22 06:20:00|23091.8|23051.8|23086|23046|23092.1|23052.1|23085.7|23045.7|0
1613975100000|2021-02-22 06:25:00|23088.8|23048.8|23086.1|23046.1|23092.1|23052.1|23085.7|23045.7|0
1613975400000|2021-02-22 06:30:00|23086|23046|23086.9|23046.9|23098.5|23058.5|23086|23046|0
1613975700000|2021-02-22 06:35:00|23087.9|23047.9|23104.1|23064.1|23104.3|23064.3|23087.2|23047.2|0
1613976000000|2021-02-22 06:40:00|23104.2|23064.2|23102.1|23062.1|23105|23065|23098.5|23058.5|0
1613976300000|2021-02-22 06:45:00|23102|23062|23108.2|23068.2|23108.2|23068.2|23099|23059|0
1613976600000|2021-02-22 06:50:00|23108|23068|23104.7|23064.7|23110.8|23070.8|23104.5|23064.5|0
1613976900000|2021-02-22 06:55:00|23104.5|23064.5|23087.9|23047.9|23105|23065|23087.9|23047.9|0
1613977200000|2021-02-22 07:00:00|23090|23050|23055.3|23040.3|23101.6|23080.3|23055.3|23040.3|58
1613977500000|2021-02-22 07:05:00|23050.3|23035.3|23020.3|23005.3|23050.3|23035.3|23015.3|23000.3|59
1613977800000|2021-02-22 07:10:00|23015.3|23000.3|23015.3|23000.3|23020.3|23005.3|23005.3|22990.3|56
1613978100000|2021-02-22 07:15:00|23005.3|22990.3|22990.3|22975.3|23005.3|22990.3|22990.3|22975.3|17
1613978400000|2021-02-22 07:20:00|22985.3|22970.3|22990.3|22975.3|22990.3|22975.3|22980.3|22965.3|16
1613978700000|2021-02-22 07:25:00|22985.3|22970.3|22990.3|22975.3|22995.3|22980.3|22985.3|22970.3|18
1613979000000|2021-02-22 07:30:00|22985.3|22970.3|22990.3|22975.3|22995.3|22980.3|22985.3|22970.3|12
1613979300000|2021-02-22 07:35:00|22995.3|22980.3|22990.3|22975.3|23000.3|22985.3|22985.3|22970.3|22
1613979600000|2021-02-22 07:40:00|22980.3|22965.3|22990.3|22975.3|22990.3|22975.3|22975.3|22960.3|16
1613979900000|2021-02-22 07:45:00|22985.3|22970.3|22990.3|22975.3|22990.3|22975.3|22980.3|22965.3|8
1613980200000|2021-02-22 07:50:00|22985.3|22970.3|22990.3|22975.3|22995.3|22980.3|22980.3|22965.3|21
1613980500000|2021-02-22 07:55:00|22985.3|22970.3|23035.3|23020.3|23035.3|23020.3|22985.3|22970.3|91
1613980800000|2021-02-22 08:00:00|23030.3|23015.3|22970.3|22955.3|23030.3|23015.3|22945.3|22930.3|860
1613981100000|2021-02-22 08:05:00|22965.3|22950.3|23025.3|23010.3|23025.3|23010.3|22935.3|22920.3|449
1613981400000|2021-02-22 08:10:00|23030.3|23015.3|22975.3|22960.3|23040.3|23025.3|22950.3|22935.3|299
1613981700000|2021-02-22 08:15:00|22970.3|22955.3|22925.3|22910.3|22970.3|22955.3|22910.3|22895.3|398
1613982000000|2021-02-22 08:20:00|22920.3|22905.3|22895.3|22880.3|22950.3|22935.3|22890.3|22875.3|330
1613982300000|2021-02-22 08:25:00|22885.3|22870.3|22875.3|22860.3|22915.3|22900.3|22860.3|22845.3|564
1613982600000|2021-02-22 08:30:00|22870.3|22855.3|22880.3|22865.3|22880.3|22865.3|22845.3|22830.3|397
1613982900000|2021-02-22 08:35:00|22875.3|22860.3|22920.3|22905.3|22925.3|22910.3|22860.3|22845.3|209
1613983200000|2021-02-22 08:40:00|22923.9|22908.9|22903.9|22888.9|22923.9|22908.9|22873.9|22858.9|214
1613983500000|2021-02-22 08:45:00|22908.9|22893.9|22888.9|22873.9|22908.9|22893.9|22878.9|22863.9|108
1613983800000|2021-02-22 08:50:00|22883.9|22868.9|22883.9|22868.9|22893.9|22878.9|22868.9|22853.9|154
1613984100000|2021-02-22 08:55:00|22878.9|22863.9|22903.9|22888.9|22923.9|22908.9|22873.9|22858.9|92
1613984400000|2021-02-22 09:00:00|22898.9|22883.9|22938.9|22923.9|22943.9|22928.9|22898.9|22883.9|165
1613984700000|2021-02-22 09:05:00|22933.9|22918.9|22938.9|22923.9|22943.9|22928.9|22908.9|22893.9|145
1613985000000|2021-02-22 09:10:00|22943.9|22928.9|22953.9|22938.9|22963.9|22948.9|22938.9|22923.9|155
1613985300000|2021-02-22 09:15:00|22948.9|22933.9|22978.9|22963.9|22978.9|22963.9|22948.9|22933.9|91
1613985600000|2021-02-22 09:20:00|22973.9|22958.9|22948.9|22933.9|22973.9|22958.9|22948.9|22933.9|186
1613985900000|2021-02-22 09:25:00|22943.9|22928.9|22923.9|22908.9|22953.9|22938.9|22918.9|22903.9|153
1613986200000|2021-02-22 09:30:00|22928.9|22913.9|22928.9|22913.9|22938.9|22923.9|22918.9|22903.9|147
1613986500000|2021-02-22 09:35:00|22923.9|22908.9|22933.9|22918.9|22938.9|22923.9|22918.9|22903.9|90
1613986800000|2021-02-22 09:40:00|22928.9|22913.9|22903.9|22888.9|22933.9|22918.9|22903.9|22888.9|124
1613987100000|2021-02-22 09:45:00|22898.9|22883.9|22928.9|22913.9|22933.9|22918.9|22893.9|22878.9|106
1613987400000|2021-02-22 09:50:00|22933.9|22918.9|22928.9|22913.9|22933.9|22918.9|22913.9|22898.9|92
1613987700000|2021-02-22 09:55:00|22923.9|22908.9|22953.9|22938.9|22968.9|22953.9|22923.9|22908.9|233
1613988000000|2021-02-22 10:00:00|22958.9|22943.9|22968.9|22953.9|22968.9|22953.9|22948.9|22933.9|125
1613988300000|2021-02-22 10:05:00|22973.9|22958.9|22953.9|22938.9|22973.9|22958.9|22953.9|22938.9|126
1613988600000|2021-02-22 10:10:00|22958.9|22943.9|22953.9|22938.9|22963.9|22948.9|22943.9|22928.9|101
1613988900000|2021-02-22 10:15:00|22948.9|22933.9|22948.9|22933.9|22953.9|22938.9|22943.9|22928.9|124
1613989200000|2021-02-22 10:20:00|22953.9|22938.9|22943.9|22928.9|22953.9|22938.9|22938.9|22923.9|95
1613989500000|2021-02-22 10:25:00|22948.9|22933.9|22938.9|22923.9|22963.9|22948.9|22938.9|22923.9|81
1613989800000|2021-02-22 10:30:00|22943.9|22928.9|22953.9|22938.9|22958.9|22943.9|22943.9|22928.9|49
1613990100000|2021-02-22 10:35:00|22948.9|22933.9|22968.9|22953.9|22968.9|22953.9|22948.9|22933.9|140
1613990400000|2021-02-22 10:40:00|22963.9|22948.9|22973.9|22958.9|22978.9|22963.9|22958.9|22943.9|55
1613990700000|2021-02-22 10:45:00|22968.9|22953.9|22963.9|22948.9|22968.9|22953.9|22953.9|22938.9|73
1613991000000|2021-02-22 10:50:00|22958.9|22943.9|22953.9|22938.9|22968.9|22953.9|22953.9|22938.9|28
1613991300000|2021-02-22 10:55:00|22958.9|22943.9|22968.9|22953.9|22968.9|22953.9|22958.9|22943.9|38
1613991600000|2021-02-22 11:00:00|22973.9|22958.9|22983.9|22968.9|22988.9|22973.9|22968.9|22953.9|98
1613991900000|2021-02-22 11:05:00|22988.9|22973.9|22978.9|22963.9|22998.9|22983.9|22973.9|22958.9|110
1613992200000|2021-02-22 11:10:00|22973.9|22958.9|22958.9|22943.9|22973.9|22958.9|22958.9|22943.9|29
1613992500000|2021-02-22 11:15:00|22963.9|22948.9|22968.9|22953.9|22968.9|22953.9|22963.9|22948.9|37
1613992800000|2021-02-22 11:20:00|22963.9|22948.9|22983.9|22968.9|22983.9|22968.9|22963.9|22948.9|25
1613993100000|2021-02-22 11:25:00|22978.9|22963.9|22953.9|22938.9|22978.9|22963.9|22953.9|22938.9|75
1613993400000|2021-02-22 11:30:00|22958.9|22943.9|22948.9|22933.9|22958.9|22943.9|22948.9|22933.9|80
1613993700000|2021-02-22 11:35:00|22943.9|22928.9|22953.9|22938.9|22953.9|22938.9|22938.9|22923.9|61
1613994000000|2021-02-22 11:40:00|22958.9|22943.9|22968.9|22953.9|22968.9|22953.9|22953.9|22938.9|57
1613994300000|2021-02-22 11:45:00|22963.9|22948.9|22973.9|22958.9|22978.9|22963.9|22923.9|22908.9|160
1613994600000|2021-02-22 11:50:00|22978.9|22963.9|22978.9|22963.9|22993.9|22978.9|22978.9|22963.9|51
1613994900000|2021-02-22 11:55:00|22973.9|22958.9|22988.9|22973.9|22993.9|22978.9|22973.9|22958.9|43
1613995200000|2021-02-22 12:00:00|22993.9|22978.9|23003.9|22988.9|23008.9|22993.9|22993.9|22978.9|115
1613995500000|2021-02-22 12:05:00|22998.9|22983.9|22993.9|22978.9|22998.9|22983.9|22983.9|22968.9|54
1613995800000|2021-02-22 12:10:00|22988.9|22973.9|22973.9|22958.9|22988.9|22973.9|22958.9|22943.9|194
1613996100000|2021-02-22 12:15:00|22978.9|22963.9|22978.9|22963.9|22978.9|22963.9|22968.9|22953.9|40
1613996400000|2021-02-22 12:20:00|22973.9|22958.9|22958.9|22943.9|22973.9|22958.9|22958.9|22943.9|48
1613996700000|2021-02-22 12:25:00|22963.9|22948.9|22958.9|22943.9|22968.9|22953.9|22958.9|22943.9|68
1613997000000|2021-02-22 12:30:00|22963.9|22948.9|22948.9|22933.9|22963.9|22948.9|22948.9|22933.9|107
1613997300000|2021-02-22 12:35:00|22953.9|22938.9|22938.9|22923.9|22953.9|22938.9|22928.9|22913.9|77
1613997600000|2021-02-22 12:40:00|22939.2|22924.2|22919.2|22904.2|22939.2|22924.2|22914.2|22899.2|94
1613997900000|2021-02-22 12:45:00|22914.2|22899.2|22929.2|22914.2|22929.2|22914.2|22914.2|22899.2|61
1613998200000|2021-02-22 12:50:00|22924.2|22909.2|22929.2|22914.2|22929.2|22914.2|22914.2|22899.2|76
1613998500000|2021-02-22 12:55:00|22934.2|22919.2|22934.2|22919.2|22939.2|22924.2|22924.2|22909.2|63
1613998800000|2021-02-22 13:00:00|22939.2|22924.2|22949.2|22934.2|22949.2|22934.2|22929.2|22914.2|36
1613999100000|2021-02-22 13:05:00|22944.2|22929.2|22944.2|22929.2|22954.2|22939.2|22944.2|22929.2|13
1613999400000|2021-02-22 13:10:00|22939.2|22924.2|22934.2|22919.2|22939.2|22924.2|22929.2|22914.2|91
1613999700000|2021-02-22 13:15:00|22939.2|22924.2|22934.2|22919.2|22939.2|22924.2|22934.2|22919.2|37
1614000000000|2021-02-22 13:20:00|22929.2|22914.2|22934.2|22919.2|22939.2|22924.2|22919.2|22904.2|74
1614000300000|2021-02-22 13:25:00|22939.2|22924.2|22939.2|22924.2|22939.2|22924.2|22934.2|22919.2|34
1614000600000|2021-02-22 13:30:00|22944.2|22929.2|22959.2|22944.2|22964.2|22949.2|22944.2|22929.2|123
1614000900000|2021-02-22 13:35:00|22964.2|22949.2|22984.2|22969.2|22994.2|22979.2|22964.2|22949.2|108
1614001200000|2021-02-22 13:40:00|22989.2|22974.2|22979.2|22964.2|22994.2|22979.2|22974.2|22959.2|76
1614001500000|2021-02-22 13:45:00|22974.2|22959.2|22979.2|22964.2|22984.2|22969.2|22974.2|22959.2|65
1614001800000|2021-02-22 13:50:00|22984.2|22969.2|22994.2|22979.2|22994.2|22979.2|22984.2|22969.2|67
1614002100000|2021-02-22 13:55:00|22999.2|22984.2|22974.2|22959.2|22999.2|22984.2|22974.2|22959.2|62
1614002400000|2021-02-22 14:00:00|22979.2|22964.2|22959.2|22944.2|22979.2|22964.2|22959.2|22944.2|73
1614002700000|2021-02-22 14:05:00|22954.2|22939.2|22939.2|22924.2|22959.2|22944.2|22939.2|22924.2|286
1614003000000|2021-02-22 14:10:00|22934.2|22919.2|22934.2|22919.2|22939.2|22924.2|22924.2|22909.2|71
1614003300000|2021-02-22 14:15:00|22939.2|22924.2|22904.2|22889.2|22939.2|22924.2|22899.2|22884.2|159
1614003600000|2021-02-22 14:20:00|22909.2|22894.2|22924.2|22909.2|22929.2|22914.2|22909.2|22894.2|94
1614003900000|2021-02-22 14:25:00|22919.2|22904.2|22939.2|22924.2|22939.2|22924.2|22919.2|22904.2|99
1614004200000|2021-02-22 14:30:00|22934.2|22919.2|22939.2|22924.2|22959.2|22944.2|22929.2|22914.2|170
1614004500000|2021-02-22 14:35:00|22934.2|22919.2|22979.2|22964.2|22989.2|22974.2|22934.2|22919.2|269
1614004800000|2021-02-22 14:40:00|22974.2|22959.2|22994.2|22979.2|22994.2|22979.2|22959.2|22944.2|297
1614005100000|2021-02-22 14:45:00|22999.2|22984.2|22999.2|22984.2|23014.2|22999.2|22984.2|22969.2|363
1614005400000|2021-02-22 14:50:00|22994.2|22979.2|23014.2|22999.2|23014.2|22999.2|22989.2|22974.2|100
1614005700000|2021-02-22 14:55:00|23009.2|22994.2|23004.2|22989.2|23009.2|22994.2|22994.2|22979.2|109
1614006000000|2021-02-22 15:00:00|23009.2|22994.2|22994.2|22979.2|23014.2|22999.2|22994.2|22979.2|119
1614006300000|2021-02-22 15:05:00|22999.2|22984.2|23004.2|22989.2|23009.2|22994.2|22989.2|22974.2|105
1614006600000|2021-02-22 15:10:00|23000.9|22985.9|23005.9|22990.9|23015.9|23000.9|22995.9|22980.9|170
1614006900000|2021-02-22 15:15:00|23000.9|22985.9|22965.9|22950.9|23000.9|22985.9|22965.9|22950.9|225
1614007200000|2021-02-22 15:20:00|22970.9|22955.9|22980.9|22965.9|22985.9|22970.9|22970.9|22955.9|127
1614007500000|2021-02-22 15:25:00|22975.9|22960.9|22970.9|22955.9|22980.9|22965.9|22955.9|22940.9|177
1614007800000|2021-02-22 15:30:00|22965.9|22950.9|22975.9|22960.9|22975.9|22960.9|22960.9|22945.9|106
1614008100000|2021-02-22 15:35:00|22980.9|22965.9|22995.9|22980.9|23005.9|22990.9|22980.9|22965.9|114
1614008400000|2021-02-22 15:40:00|23000.9|22985.9|23020.9|23005.9|23025.9|23010.9|22995.9|22980.9|215
1614008700000|2021-02-22 15:45:00|23015.9|23000.9|23020.9|23005.9|23020.9|23005.9|23005.9|22990.9|88
1614009000000|2021-02-22 15:50:00|23015.9|23000.9|23000.9|22985.9|23015.9|23000.9|22990.9|22975.9|153
1614009300000|2021-02-22 15:55:00|22995.9|22980.9|23000.9|22985.9|23005.9|22990.9|22985.9|22970.9|277
1614009600000|2021-02-22 16:00:00|22995.9|22980.9|23000.9|22985.9|23005.9|22990.9|22990.9|22975.9|458
1614009900000|2021-02-22 16:05:00|22995.9|22980.9|23005.9|22990.9|23010.9|22995.9|22995.9|22980.9|152
1614010200000|2021-02-22 16:10:00|23000.9|22985.9|23015.9|23000.9|23015.9|23000.9|22990.9|22975.9|138
1614010500000|2021-02-22 16:15:00|23010.9|22995.9|23030.9|23015.9|23035.9|23020.9|23010.9|22995.9|257
1614010800000|2021-02-22 16:20:00|23035.9|23020.9|23045.9|23030.9|23055.9|23040.9|23035.9|23020.9|290
1614011100000|2021-02-22 16:25:00|23040.9|23025.9|23035.9|23020.9|23050.9|23035.9|23030.9|23015.9|274
1614011400000|2021-02-22 16:30:00|23040.9|23025.9|23010.9|22995.9|23045.9|23030.9|23005.9|22990.9|372
1614011700000|2021-02-22 16:35:00|23020.9|23005.9|23030.9|23015.9|23035.9|23020.9|23010.9|22995.9|243
1614012000000|2021-02-22 16:40:00|23025.9|23010.9|23010.9|22995.9|23025.9|23010.9|23010.9|22995.9|40
1614012300000|2021-02-22 16:45:00|23015.9|23000.9|22995.9|22980.9|23015.9|23000.9|22995.9|22980.9|34
1614012600000|2021-02-22 16:50:00|23005.9|22985.9|23005.9|22985.9|23020.9|23000.9|23005.9|22985.9|45
1614012900000|2021-02-22 16:55:00|23010.9|22990.9|23020.9|22995.9|23025.9|23000.9|23010.9|22990.9|51
1614013200000|2021-02-22 17:00:00|23015.9|23000.9|23020.9|22995.9|23020.9|23000.9|23010.9|22995.9|50
1614013500000|2021-02-22 17:05:00|23015.9|23000.9|23015.9|22995.9|23025.9|23005.9|23010.9|22995.9|16
1614013800000|2021-02-22 17:10:00|23020.9|22990.9|23020.9|23000.9|23020.9|23000.9|23010.9|22990.9|7
1614014100000|2021-02-22 17:15:00|23025.9|22995.9|23025.9|23000.9|23025.9|23005.9|23000.9|22980.9|108
1614014400000|2021-02-22 17:20:00|23020.9|23005.9|23025.9|23000.9|23035.9|23015.9|23020.9|23000.9|38
1614014700000|2021-02-22 17:25:00|23020.9|22995.9|23035.9|23010.9|23035.9|23015.9|23020.9|22995.9|12
1614015000000|2021-02-22 17:30:00|23030.9|23015.9|23035.9|23015.9|23035.9|23015.9|23030.9|23005.9|4
1614015300000|2021-02-22 17:35:00|23040.9|23010.9|23045.9|23025.9|23045.9|23025.9|23035.9|23010.9|10
1614015600000|2021-02-22 17:40:00|23050.9|23030.9|23050.9|23025.9|23055.9|23030.9|23045.9|23020.9|13
1614015900000|2021-02-22 17:45:00|23045.9|23030.9|23045.9|23025.9|23050.9|23030.9|23045.9|23020.9|13
1614016200000|2021-02-22 17:50:00|23050.9|23030.9|23045.9|23025.9|23050.9|23030.9|23045.9|23025.9|9
1614016500000|2021-02-22 17:55:00|23050.9|23030.9|23060.9|23035.9|23060.9|23040.9|23050.9|23030.9|12
1614016800000|2021-02-22 18:00:00|23055.9|23040.9|23055.9|23035.9|23060.9|23040.9|23055.9|23030.9|20
1614017100000|2021-02-22 18:05:00|23060.9|23040.9|23055.9|23030.9|23060.9|23040.9|23050.9|23030.9|13
1614017400000|2021-02-22 18:10:00|23060.9|23035.9|23055.9|23030.9|23060.9|23035.9|23055.9|23030.9|0
1614017700000|2021-02-22 18:15:00|23060.9|23035.9|23060.9|23035.9|23060.9|23035.9|23055.9|23035.9|0
1614018000000|2021-02-22 18:20:00|23065.9|23040.9|23055.9|23035.9|23065.9|23045.9|23055.9|23035.9|10
1614018300000|2021-02-22 18:25:00|23060.9|23030.9|23060.9|23040.9|23060.9|23040.9|23060.9|23030.9|7
1614018600000|2021-02-22 18:30:00|23070.9|23050.9|23070.9|23045.9|23070.9|23050.9|23060.9|23040.9|30
1614018900000|2021-02-22 18:35:00|23065.9|23050.9|23065.9|23045.9|23070.9|23050.9|23065.9|23045.9|5
1614019200000|2021-02-22 18:40:00||23040.9||23045.9||23045.9||23040.9|5
1614019500000|2021-02-22 18:45:00|23070.9|23050.9|23065.9|23045.9|23070.9|23050.9|23065.9|23045.9|3
1614019800000|2021-02-22 18:50:00|23070.9|23050.9|23075.9|23055.9|23085.9|23065.9|23070.9|23050.9|81
1614020100000|2021-02-22 18:55:00|23080.9|23060.9|23075.9|23055.9|23080.9|23060.9|23075.9|23055.9|14
1614020400000|2021-02-22 19:00:00|23080.9|23060.9|23075.9|23055.9|23080.9|23060.9|23075.9|23055.9|2
1614020700000|2021-02-22 19:05:00|23080.9||23080.9||23080.9||23080.9||4
1614021000000|2021-02-22 19:10:00|23075.9|23050.9|23075.9|23050.9|23080.9|23050.9|23075.9|23050.9|8
1614021300000|2021-02-22 19:15:00|23080.9|23055.9|23080.9|23055.9|23080.9|23060.9|23075.9|23050.9|2
1614021600000|2021-02-22 19:20:00|23075.9|23050.9|23075.9|23050.9|23080.9|23050.9|23070.9|23050.9|3
1614021900000|2021-02-22 19:25:00|23080.9|23055.9|23075.9|23060.9|23080.9|23060.9|23070.9|23050.9|5
1614022200000|2021-02-22 19:30:00|23070.9|23055.9|23075.9|23060.9|23075.9|23060.9|23070.9|23055.9|5
1614022500000|2021-02-22 19:35:00|23070.9|23055.9|23070.9|23055.9|23070.9|23055.9|23070.9|23055.9|3
1614022800000|2021-02-22 19:40:00|23065.9|23050.9|23065.9|23050.9|23065.9|23050.9|23065.9|23050.9|10
1614023400000|2021-02-22 19:50:00|||||||||1
1614023700000|2021-02-22 19:55:00|23070.9|23055.9|23060.9|23045.9|23070.9|23055.9|23060.9|23045.9|5
1614024000000|2021-02-22 20:00:00|23055.9|23040.9|23055.9|23040.9|23055.9|23040.9|23055.9|23040.9|2
1614024300000|2021-02-22 20:05:00|23045.9|23030.9|23055.9|23040.9|23055.9|23040.9|23045.9|23030.9|2
1614024600000|2021-02-22 20:10:00|23050.9|23035.9|23040.9|23025.9|23050.9|23035.9|23035.9|23020.9|12
1614024900000|2021-02-22 20:15:00|||||||||2
1614025200000|2021-02-22 20:20:00|23030.9|23015.9|23030.9|23015.9|23030.9|23015.9|23030.9|23015.9|7
1614025500000|2021-02-22 20:25:00|23025.9|23010.9|23020.9|23005.9|23025.9|23010.9|23020.9|23005.9|3
1614025800000|2021-02-22 20:30:00|23025.9|23010.9|23020.9|23005.9|23030.9|23015.9|23010.9|22995.9|69
1614026100000|2021-02-22 20:35:00|23015.9|23000.9|23015.9|23000.9|23020.9|23005.9|23010.9|22995.9|14
1614026400000|2021-02-22 20:40:00|23010.9|22995.9|23010.9|22995.9|23010.9|22995.9|23000.9|22985.9|26
1614026700000|2021-02-22 20:45:00|23005.9|22990.9|23000.9|22985.9|23005.9|22990.9|23000.9|22985.9|6
1614027000000|2021-02-22 20:50:00|22995.9|22980.9|23000.9|22985.9|23005.9|22990.9|22995.9|22980.9|12
1614027300000|2021-02-22 20:55:00|22995.9|22980.9|22980.9|22965.9|22995.9|22980.9|22970.9|22955.9|22
1614027600000|2021-02-22 21:00:00|22992.5|22952.5|23007.3|22967.3|23020.4|22980.4|22992.5|22952.5|0
1614027900000|2021-02-22 21:05:00|23007.1|22967.1|23007.3|22967.3|23009.8|22969.8|22996.7|22956.7|0
1614028200000|2021-02-22 21:10:00|23007.5|22967.5|23003.1|22963.1|23012.3|22972.3|23000.1|22960.1|0
1614028500000|2021-02-22 21:15:00|23002.5|22962.5|23004.1|22964.1|23005.7|22965.7|23002|22962|0
1614028800000|2021-02-22 21:20:00|23004.6|22964.6|23001.5|22961.5|23004.6|22964.6|23001|22961|0
1614029100000|2021-02-22 21:25:00|23002.5|22962.5|23002.5|22962.5|23004.1|22964.1|23001.5|22961.5|0
1614029400000|2021-02-22 21:30:00|23002.3|22962.3|23013.9|22973.9|23019.4|22979.4|23000.8|22960.8|0
1614029700000|2021-02-22 21:35:00|23014.1|22974.1|23011.4|22971.4|23019.4|22979.4|23011.4|22971.4|0
1614030000000|2021-02-22 21:40:00|23011.6|22971.6|23003.3|22963.3|23013.9|22973.9|23003.3|22963.3|0
1614030300000|2021-02-22 21:45:00|23003.5|22963.5|23013.9|22973.9|23013.9|22973.9|23003.3|22963.3|0
1614030600000|2021-02-22 21:50:00|23013.7|22973.7|23010.1|22970.1|23016.9|22976.9|23004.5|22964.5|0
1614030900000|2021-02-22 21:55:00|23009.9|22969.9|23012.8|22972.8|23015.7|22975.7|23006.3|22966.3|0
1614031200000|2021-02-22 22:00:00|23012.3|22972.3|23010.2|22970.2|23012.3|22972.3|23008.2|22968.2|0
1614031500000|2021-02-22 22:05:00|23009.2|22969.2|23009.7|22969.7|23010.2|22970.2|23008.2|22968.2|0
1614031800000|2021-02-22 22:10:00|23008.2|22968.2|23003.4|22963.4|23010.2|22970.2|23003.4|22963.4|0
1614032100000|2021-02-22 22:15:00|23002.4|22962.4|23001.3|22961.3|23002.9|22962.9|22998.2|22958.2|0
1614032400000|2021-02-22 22:20:00|23002.4|22962.4|23003.4|22963.4|23004.4|22964.4|23001.8|22961.8|0
1614032700000|2021-02-22 22:25:00|23002.9|22962.9|23002.4|22962.4|23002.9|22962.9|23002.4|22962.4|0
1614033000000|2021-02-22 22:30:00|23002.9|22962.9|23002.4|22962.4|23002.9|22962.9|23001.3|22961.3|0
1614033300000|2021-02-22 22:35:00|23002.9|22962.9|23001.8|22961.8|23003.4|22963.4|22998.7|22958.7|0
1614033600000|2021-02-22 22:40:00|23002.9|22962.9|23000.8|22960.8|23002.9|22962.9|22999.8|22959.8|0
1614033900000|2021-02-22 22:45:00|23001.3|22961.3|23002.4|22962.4|23002.9|22962.9|23000.8|22960.8|0
1614034200000|2021-02-22 22:50:00|23001.3|22961.3|23000.8|22960.8|23002.4|22962.4|23000.3|22960.3|0
1614034500000|2021-02-22 22:55:00|22999.2|22959.2|23002.9|22962.9|23003.4|22963.4|22999.2|22959.2|0
1614034800000|2021-02-22 23:00:00|23003.3|22963.3|23027.4|22987.4|23029.1|22989.1|23003.3|22963.3|0
1614035100000|2021-02-22 23:05:00|23027.1|22987.1|23030.4|22990.4|23032.9|22992.9|23022.3|22982.3|0
1614035400000|2021-02-22 23:10:00|23030.6|22990.6|23030.4|22990.4|23036.7|22996.7|23029.1|22989.1|0
1614035700000|2021-02-22 23:15:00|23030.6|22990.6|23029.1|22989.1|23031.7|22991.7|23027.4|22987.4|0
1614036000000|2021-02-22 23:20:00|23029.4|22989.4|23034.2|22994.2|23038.5|22998.5|23029.4|22989.4|0
1614036300000|2021-02-22 23:25:00|23034.3|22994.3|23039.7|22999.7|23039.7|22999.7|23034.2|22994.2|0
1614036600000|2021-02-22 23:30:00|23039.5|22999.5|23015.5|22975.5|23039.7|22999.7|23014.2|22974.2|0
1614036900000|2021-02-22 23:35:00|23015.4|22975.4|23026.1|22986.1|23029.1|22989.1|23014.9|22974.9|0
1614037200000|2021-02-22 23:40:00|23026|22986|23031|22991|23031.7|22991.7|23021.1|22981.1|0
1614037500000|2021-02-22 23:45:00|23030.9|22990.9|23023.6|22983.6|23031.7|22991.7|23022.3|22982.3|0
1614037800000|2021-02-22 23:50:00|23023.8|22983.8|23023.6|22983.6|23026.1|22986.1|23018.5|22978.5|0
1614038100000|2021-02-22 23:55:00|23023.4|22983.4|23013|22973|23023.6|22983.6|23006.2|22966.2|0
1614038400000|2021-02-23 00:00:00|23013.1|22973.1|22988.8|22948.8|23018.5|22978.5|22986.2|22946.2|0
1614038700000|2021-02-23 00:05:00|22988.9|22948.9|22971.9|22931.9|22994.3|22954.3|22971.9|22931.9|0
1614039000000|2021-02-23 00:10:00|22972.1|22932.1|22976.4|22936.4|22983.3|22943.3|22957.6|22917.6|0
1614039300000|2021-02-23 00:15:00|22976.6|22936.6|22988|22948|22999.6|22959.6|22976.4|22936.4|0
1614039600000|2021-02-23 00:20:00|22987.9|22947.9|22994.5|22954.5|23000.6|22960.6|22987.7|22947.7|0
1614039900000|2021-02-23 00:25:00|22994.6|22954.6|23000.1|22960.1|23006.1|22966.1|22994.2|22954.2|0
1614040200000|2021-02-23 00:30:00|23000|22960|22993.7|22953.7|23000.1|22960.1|22988.3|22948.3|0
1614040500000|2021-02-23 00:35:00|22993.8|22953.8|23000.9|22960.9|23006.6|22966.6|22993.7|22953.7|0
1614040800000|2021-02-23 00:40:00|23000.7|22960.7|23006.7|22966.7|23006.7|22966.7|22994.9|22954.9|0
1614041100000|2021-02-23 00:45:00|23006.6|22966.6|23000.4|22960.4|23006.7|22966.7|23000.4|22960.4|0
1614041400000|2021-02-23 00:50:00|23000.6|22960.6|22994.2|22954.2|23003.4|22963.4|22993.9|22953.9|0
1614041700000|2021-02-23 00:55:00|22994.3|22954.3|22978.4|22938.4|22994.3|22954.3|22975.3|22935.3|0
1614042000000|2021-02-23 01:00:00|22979.4|22939.4|22981.6|22941.6|22987.7|22947.7|22975.3|22935.3|0
1614042300000|2021-02-23 01:05:00|22981.8|22941.8|22987.3|22947.3|22993.9|22953.9|22981.6|22941.6|0
1614042600000|2021-02-23 01:10:00|22987.4|22947.4|22990.5|22950.5|22993.7|22953.7|22981.5|22941.5|0
1614042900000|2021-02-23 01:15:00|22990.4|22950.4|22999.6|22959.6|22999.7|22959.7|22981.3|22941.3|0
1614043200000|2021-02-23 01:20:00|22999.4|22959.4|23006|22966|23012.1|22972.1|22996.6|22956.6|0
1614043500000|2021-02-23 01:25:00|23006.1|22966.1|23018.7|22978.7|23018.8|22978.8|23006.1|22966.1|0
1614043800000|2021-02-23 01:30:00|23018.8|22978.8|23018.7|22978.7|23037.2|22997.2|23012.8|22972.8|0
1614044100000|2021-02-23 01:35:00|23019.7|22979.7|23042.7|23002.7|23043|23003|23018.8|22978.8|0
1614044400000|2021-02-23 01:40:00|23042.8|23002.8|23048.6|23008.6|23049.5|23009.5|23036.8|22996.8|0
1614044700000|2021-02-23 01:45:00|23048.7|23008.7|23042.1|23002.1|23054.7|23014.7|23035.4|22995.4|0
1614045000000|2021-02-23 01:50:00|23043.1|23003.1|23052.9|23012.9|23059.4|23019.4|23042|23002|0
1614045300000|2021-02-23 01:55:00|23053|23013|23053.2|23013.2|23059.3|23019.3|23052.9|23012.9|0
1614045600000|2021-02-23 02:00:00|23053.3|23013.3|23046.7|23006.7|23059.1|23019.1|23046.7|23006.7|0
1614045900000|2021-02-23 02:05:00|23046.8|23006.8|23047.3|23007.3|23050|23010|23044.1|23004.1|0
1614046200000|2021-02-23 02:10:00|23048.4|23008.4|23056.4|23016.4|23056.4|23016.4|23041.5|23001.5|0
1614046500000|2021-02-23 02:15:00|23056.5|23016.5|23059.3|23019.3|23059.4|23019.4|23050.2|23010.2|0
1614046800000|2021-02-23 02:20:00|23059.4|23019.4|23060.5|23020.5|23066.3|23026.3|23053.2|23013.2|0
1614047100000|2021-02-23 02:25:00|23060.3|23020.3|23060.6|23020.6|23060.6|23020.6|23060.2|23020.2|0
1614047400000|2021-02-23 02:30:00|23060.5|23020.5|23073.2|23033.2|23078.7|23038.7|23060.5|23020.5|0
1614047700000|2021-02-23 02:35:00|23073|23033|23079.4|23039.4|23085.1|23045.1|23073|23033|0
1614048000000|2021-02-23 02:40:00|23079.3|23039.3|23079.3|23039.3|23079.4|23039.4|23070.4|23030.4|0
1614048300000|2021-02-23 02:45:00|23079.4|23039.4|23072.9|23032.9|23085.1|23045.1|23067.2|23027.2|0
1614048600000|2021-02-23 02:50:00|23072.7|23032.7|23073.3|23033.3|23079|23039|23072.7|23032.7|0
1614048900000|2021-02-23 02:55:00|23074.3|23034.3|23078.8|23038.8|23085|23045|23073|23033|0
1614049200000|2021-02-23 03:00:00|23078.7|23038.7|23078.8|23038.8|23079|23039|23072.6|23032.6|0
1614049500000|2021-02-23 03:05:00|23078.7|23038.7|23072.9|23032.9|23084.5|23044.5|23072.6|23032.6|0
1614049800000|2021-02-23 03:10:00|23072.8|23032.8|23059.9|23019.9|23078.4|23038.4|23059.9|23019.9|0
1614050100000|2021-02-23 03:15:00|23060|23020|23052.8|23012.8|23066|23026|23052.8|23012.8|0
1614050400000|2021-02-23 03:20:00|23051.8|23011.8|23052.7|23012.7|23059.1|23019.1|23046.6|23006.6|0
1614050700000|2021-02-23 03:25:00|23052.8|23012.8|23065.3|23025.3|23065.4|23025.4|23052.8|23012.8|0
1614051000000|2021-02-23 03:30:00|23065.4|23025.4|23071.5|23031.5|23071.7|23031.7|23065.3|23025.3|0
1614051300000|2021-02-23 03:35:00|23071.4|23031.4|23065.5|23025.5|23071.7|23031.7|23059.3|23019.3|0
1614051600000|2021-02-23 03:40:00|23065.7|23025.7|23072.3|23032.3|23078|23038|23065.7|23025.7|0
1614051900000|2021-02-23 03:45:00|23073.3|23033.3|23072|23032|23077.9|23037.9|23071.7|23031.7|0
1614052200000|2021-02-23 03:50:00|23071.9|23031.9|23072.1|23032.1|23077.9|23037.9|23071.7|23031.7|0
1614052500000|2021-02-23 03:55:00|23072.3|23032.3|23086|23046|23086|23046|23072.1|23032.1|0
1614052800000|2021-02-23 04:00:00|23085.8|23045.8|23079.8|23039.8|23085.8|23045.8|23079.8|23039.8|0
1614053100000|2021-02-23 04:05:00|23080|23040|23080.4|23040.4|23083.2|23043.2|23080|23040|0
1614053400000|2021-02-23 04:10:00|23080.3|23040.3|23086.4|23046.4|23086.7|23046.7|23080.1|23040.1|0
1614053700000|2021-02-23 04:15:00|23086.5|23046.5|23086.7|23046.7|23092.7|23052.7|23086.5|23046.5|0
1614054000000|2021-02-23 04:20:00|23086.8|23046.8|23086.4|23046.4|23092.5|23052.5|23086.3|23046.3|0
1614054300000|2021-02-23 04:25:00|23084.3|23044.3|23092.4|23052.4|23092.4|23052.4|23080.7|23040.7|0
1614054600000|2021-02-23 04:30:00|23091.3|23051.3|23103|23063|23105.7|23065.7|23086.8|23046.8|0
1614054900000|2021-02-23 04:35:00|23100.9|23060.9|23109.4|23069.4|23109.4|23069.4|23097.2|23057.2|0
1614055200000|2021-02-23 04:40:00|23108.4|23068.4|23097.5|23057.5|23109.6|23069.6|23097.5|23057.5|0
1614055500000|2021-02-23 04:45:00|23097.6|23057.6|23103.7|23063.7|23103.7|23063.7|23097.5|23057.5|0
1614055800000|2021-02-23 04:50:00|23103.9|23063.9|23116|23076|23121|23081|23103.6|23063.6|0
1614056100000|2021-02-23 04:55:00|23115.8|23075.8|23121.2|23081.2|23121.4|23081.4|23115.3|23075.3|0
1614056400000|2021-02-23 05:00:00|23121.4|23081.4|23118.4|23078.4|23127.4|23087.4|23115.6|23075.6|0
1614056700000|2021-02-23 05:05:00|23118.6|23078.6|23087.5|23047.5|23124.4|23084.4|23087.5|23047.5|0
1614057000000|2021-02-23 05:10:00|23087.4|23047.4|23087.1|23047.1|23090.5|23050.5|23081.1|23041.1|0
1614057300000|2021-02-23 05:15:00|23087.2|23047.2|23075.9|23035.9|23087.2|23047.2|23075.7|23035.7|0
1614057600000|2021-02-23 05:20:00|23076|23036|23075.9|23035.9|23081.9|23041.9|23075.6|23035.6|0
1614057900000|2021-02-23 05:25:00|23076|23036|23082.2|23042.2|23082.5|23042.5|23075.9|23035.9|0
1614058200000|2021-02-23 05:30:00|23082.1|23042.1|23076.2|23036.2|23082.3|23042.3|23070.1|23030.1|0
1614058500000|2021-02-23 05:35:00|23077.2|23037.2|23081.9|23041.9|23082|23042|23075.9|23035.9|0
1614058800000|2021-02-23 05:40:00|23081.7|23041.7|23072.8|23032.8|23081.7|23041.7|23069.9|23029.9|0
1614059100000|2021-02-23 05:45:00|23073.9|23033.9|23075.9|23035.9|23076|23036|23069.9|23029.9|0
1614059400000|2021-02-23 05:50:00|23076|23036|23076.2|23036.2|23082.3|23042.3|23070.1|23030.1|0
1614059700000|2021-02-23 05:55:00|23076.1|23036.1|23069.7|23029.7|23081.7|23041.7|23069.6|23029.6|0
1614060000000|2021-02-23 06:00:00|23069.8|23029.8|23069.6|23029.6|23081.6|23041.6|23063.8|23023.8|0
1614060300000|2021-02-23 06:05:00|23069.8|23029.8|23063.3|23023.3|23069.8|23029.8|23063.2|23023.2|0
1614060600000|2021-02-23 06:10:00|23063.2|23023.2|23062.6|23022.6|23066.1|23026.1|23059.8|23019.8|0
1614060900000|2021-02-23 06:15:00|23060.5|23020.5|23057.2|23017.2|23060.5|23020.5|23051.4|23011.4|0
1614061200000|2021-02-23 06:20:00|23057.1|23017.1|23057.1|23017.1|23057.5|23017.5|23051.5|23011.5|0
1614061500000|2021-02-23 06:25:00|23057|23017|23045.2|23005.2|23057.1|23017.1|23045.1|23005.1|0
1614061800000|2021-02-23 06:30:00|23045.4|23005.4|23052|23012|23052|23012|23045.4|23005.4|0
1614062100000|2021-02-23 06:35:00|23051.9|23011.9|23039.7|22999.7|23052|23012|23039.6|22999.6|0
1614062400000|2021-02-23 06:40:00|23039.6|22999.6|23039.6|22999.6|23039.8|22999.8|23033.3|22993.3|0
1614062700000|2021-02-23 06:45:00|23039.4|22999.4|23027.5|22987.5|23039.6|22999.6|23027.3|22987.3|0
1614063000000|2021-02-23 06:50:00|23027.6|22987.6|23039.3|22999.3|23044.8|23004.8|23027.6|22987.6|0
1614063300000|2021-02-23 06:55:00|23039.4|22999.4|23045.7|23005.7|23051.5|23011.5|23039.3|22999.3|0
1614063600000|2021-02-23 07:00:00|23045.8|23005.8|23055.9|23040.9|23070.3|23040.9|23034.2|22994.2|45
1614063900000|2021-02-23 07:05:00|23050.9|23035.9|23045.9|23030.9|23050.9|23035.9|23045.9|23030.9|43
1614064200000|2021-02-23 07:10:00|||||||||5
1614064500000|2021-02-23 07:15:00|23050.9|23035.9|23055.9|23040.9|23055.9|23040.9|23050.9|23035.9|38
1614064800000|2021-02-23 07:20:00|23050.9|23035.9|23070.9|23055.9|23070.9|23055.9|23050.9|23035.9|18
1614065100000|2021-02-23 07:25:00|23065.9|23050.9|23055.9|23040.9|23070.9|23055.9|23055.9|23040.9|14
1614065400000|2021-02-23 07:30:00|23060.9|23045.9|23055.9|23040.9|23060.9|23045.9|23055.9|23040.9|4
1614065700000|2021-02-23 07:35:00|23065.9|23050.9|23065.9|23050.9|23070.9|23055.9|23065.9|23050.9|7
1614066000000|2021-02-23 07:40:00|23060.9|23045.9|23070.9|23055.9|23075.9|23060.9|23060.9|23045.9|10
1614066300000|2021-02-23 07:45:00|23075.9|23060.9|23080.9|23065.9|23085.9|23070.9|23075.9|23060.9|33
1614066600000|2021-02-23 07:50:00|23085.9|23070.9|23080.9|23065.9|23085.9|23070.9|23075.9|23060.9|18
1614066900000|2021-02-23 07:55:00|23085.9|23070.9|23105.9|23090.9|23105.9|23090.9|23085.9|23070.9|59
1614067200000|2021-02-23 08:00:00|23090.9|23075.9|23115.9|23100.9|23125.9|23110.9|23075.9|23060.9|462
1614067500000|2021-02-23 08:05:00|23110.9|23095.9|23075.9|23060.9|23135.9|23120.9|23045.9|23030.9|446
1614067800000|2021-02-23 08:10:00|23080.9|23065.9|23161.7|23146.7|23161.7|23146.7|23080.9|23065.9|367
1614068100000|2021-02-23 08:15:00|23171.7|23156.7|23101.7|23086.7|23181.7|23166.7|23096.7|23081.7|597
1614068400000|2021-02-23 08:20:00|23096.7|23081.7|23131.7|23116.7|23141.7|23126.7|23091.7|23076.7|280
1614068700000|2021-02-23 08:25:00|23126.7|23111.7|23081.7|23066.7|23126.7|23111.7|23066.7|23051.7|329
1614069000000|2021-02-23 08:30:00|23086.7|23071.7|23046.7|23031.7|23086.7|23071.7|23031.7|23016.7|510
1614069300000|2021-02-23 08:35:00|23041.7|23026.7|23041.7|23026.7|23041.7|23026.7|23016.7|23001.7|224
1614069600000|2021-02-23 08:40:00|23044.3|23029.3|23064.3|23049.3|23069.3|23054.3|23019.3|23004.3|254
1614069900000|2021-02-23 08:45:00|23059.3|23044.3|23034.3|23019.3|23059.3|23044.3|23024.3|23009.3|191
1614070200000|2021-02-23 08:50:00|23039.3|23024.3|23054.3|23039.3|23059.3|23044.3|23029.3|23014.3|160
1614070500000|2021-02-23 08:55:00|23049.3|23034.3|23024.3|23009.3|23049.3|23034.3|23009.3|22994.3|226
1614070800000|2021-02-23 09:00:00|23019.3|23004.3|22989.3|22974.3|23034.3|23019.3|22989.3|22974.3|194
1614071100000|2021-02-23 09:05:00|22994.3|22979.3|22969.3|22954.3|22999.3|22984.3|22959.3|22944.3|154
1614071400000|2021-02-23 09:10:00|22964.3|22949.3|22954.3|22939.3|22979.3|22964.3|22944.3|22929.3|203
1614071700000|2021-02-23 09:15:00|22959.3|22944.3|22974.3|22959.3|22989.3|22974.3|22959.3|22944.3|246
1614072000000|2021-02-23 09:20:00|22969.3|22954.3|22959.3|22944.3|22969.3|22954.3|22954.3|22939.3|99
1614072300000|2021-02-23 09:25:00|22954.3|22939.3|22909.3|22894.3|22954.3|22939.3|22909.3|22894.3|202
1614072600000|2021-02-23 09:30:00|22899.3|22884.3|22879.3|22864.3|22919.3|22904.3|22879.3|22864.3|218
1614072900000|2021-02-23 09:35:00|22874.3|22859.3|22904.3|22889.3|22929.3|22914.3|22869.3|22854.3|305
1614073200000|2021-02-23 09:40:00|22899.3|22884.3|22904.3|22889.3|22904.3|22889.3|22879.3|22864.3|187
1614073500000|2021-02-23 09:45:00|22909.3|22894.3|22859.3|22844.3|22909.3|22894.3|22859.3|22844.3|178
1614073800000|2021-02-23 09:50:00|22864.3|22849.3|22869.3|22854.3|22899.3|22884.3|22864.3|22849.3|209
1614074100000|2021-02-23 09:55:00|22874.3|22859.3|22874.3|22859.3|22879.3|22864.3|22854.3|22839.3|146
1614074400000|2021-02-23 10:00:00|22869.3|22854.3|22869.3|22854.3|22899.3|22884.3|22869.3|22854.3|147
1614074700000|2021-02-23 10:05:00|22864.3|22849.3|22799.3|22784.3|22869.3|22854.3|22794.3|22779.3|410
1614075000000|2021-02-23 10:10:00|22794.3|22779.3|22774.3|22759.3|22794.3|22779.3|22754.3|22739.3|490
1614075300000|2021-02-23 10:15:00|22769.3|22754.3|22759.3|22744.3|22779.3|22764.3|22739.3|22724.3|280
1614075600000|2021-02-23 10:20:00|22754.3|22739.3|22734.3|22719.3|22759.3|22744.3|22734.3|22719.3|147
1614075900000|2021-02-23 10:25:00|22729.3|22714.3|22724.3|22709.3|22739.3|22724.3|22714.3|22699.3|223
1614076200000|2021-02-23 10:30:00|22719.3|22704.3|22674.3|22659.3|22724.3|22709.3|22659.3|22644.3|713
1614076500000|2021-02-23 10:35:00|22669.3|22654.3|22674.3|22659.3|22684.3|22669.3|22644.3|22629.3|276
1614076800000|2021-02-23 10:40:00|22669.3|22654.3|22674.3|22659.3|22674.3|22659.3|22654.3|22639.3|187
1614077100000|2021-02-23 10:45:00|22669.3|22654.3|22694.3|22679.3|22709.3|22694.3|22669.3|22654.3|237
1614077400000|2021-02-23 10:50:00|22699.3|22684.3|22749.3|22734.3|22754.3|22739.3|22674.3|22659.3|223
1614077700000|2021-02-23 10:55:00|22754.3|22739.3|22779.3|22764.3|22779.3|22764.3|22724.3|22709.3|292
1614078000000|2021-02-23 11:00:00|22774.3|22759.3|22754.3|22739.3|22774.3|22759.3|22744.3|22729.3|242
1614078300000|2021-02-23 11:05:00|22759.3|22744.3|22764.3|22749.3|22774.3|22759.3|22754.3|22739.3|137
1614078600000|2021-02-23 11:10:00|22769.3|22754.3|22809.3|22794.3|22809.3|22794.3|22754.3|22739.3|152
1614078900000|2021-02-23 11:15:00|22814.3|22799.3|22794.3|22779.3|22814.3|22799.3|22784.3|22769.3|140
1614079200000|2021-02-23 11:20:00|22799.3|22784.3|22814.3|22799.3|22814.3|22799.3|22794.3|22779.3|96
1614079500000|2021-02-23 11:25:00|22824.3|22809.3|22819.3|22804.3|22839.3|22824.3|22799.3|22784.3|487
1614079800000|2021-02-23 11:30:00|22814.3|22799.3|22809.3|22794.3|22819.3|22804.3|22799.3|22784.3|94
1614080100000|2021-02-23 11:35:00|22814.3|22799.3|22814.3|22799.3|22819.3|22804.3|22814.3|22799.3|71
1614080400000|2021-02-23 11:40:00|22809.3|22794.3|22814.3|22799.3|22829.3|22814.3|22809.3|22794.3|84
1614080700000|2021-02-23 11:45:00|22819.3|22804.3|22819.3|22804.3|22824.3|22809.3|22809.3|22794.3|93
1614081000000|2021-02-23 11:50:00|22824.3|22809.3|22809.3|22794.3|22839.3|22824.3|22809.3|22794.3|114
1614081300000|2021-02-23 11:55:00|22814.3|22799.3|22834.3|22819.3|22839.3|22824.3|22814.3|22799.3|75
1614081600000|2021-02-23 12:00:00|22839.3|22824.3|22839.3|22824.3|22849.3|22834.3|22829.3|22814.3|99
1614081900000|2021-02-23 12:05:00|22844.3|22829.3|22844.3|22829.3|22854.3|22839.3|22829.3|22814.3|104
1614082200000|2021-02-23 12:10:00|22849.3|22834.3|22849.3|22834.3|22849.3|22834.3|22834.3|22819.3|62
1614082500000|2021-02-23 12:15:00|22844.3|22829.3|22844.3|22829.3|22849.3|22834.3|22839.3|22824.3|63
1614082800000|2021-02-23 12:20:00|22849.3|22834.3|22859.3|22844.3|22859.3|22844.3|22849.3|22834.3|115
1614083100000|2021-02-23 12:25:00|22864.3|22849.3|22869.3|22854.3|22874.3|22859.3|22859.3|22844.3|95
1614083400000|2021-02-23 12:30:00|22864.3|22849.3|22864.3|22849.3|22894.3|22879.3|22864.3|22849.3|225
1614083700000|2021-02-23 12:35:00|22859.3|22844.3|22849.3|22834.3|22859.3|22844.3|22844.3|22829.3|84
1614084000000|2021-02-23 12:40:00|22847.7|22832.7|22877.7|22862.7|22877.7|22862.7|22847.7|22832.7|81
1614084300000|2021-02-23 12:45:00|22872.7|22857.7|22882.7|22867.7|22887.7|22872.7|22872.7|22857.7|54
1614084600000|2021-02-23 12:50:00|22877.7|22862.7|22912.7|22897.7|22912.7|22897.7|22877.7|22862.7|115
1614084900000|2021-02-23 12:55:00|22907.7|22892.7|22902.7|22887.7|22917.7|22902.7|22902.7|22887.7|147
1614085200000|2021-02-23 13:00:00|22907.7|22892.7|22902.7|22887.7|22907.7|22892.7|22897.7|22882.7|87
1614085500000|2021-02-23 13:05:00|22907.7|22892.7|22902.7|22887.7|22912.7|22897.7|22897.7|22882.7|60
1614085800000|2021-02-23 13:10:00|22897.7|22882.7|22882.7|22867.7|22897.7|22882.7|22882.7|22867.7|101
1614086100000|2021-02-23 13:15:00|22877.7|22862.7|22892.7|22877.7|22892.7|22877.7|22872.7|22857.7|97
1614086400000|2021-02-23 13:20:00|22897.7|22882.7|22917.7|22902.7|22922.7|22907.7|22897.7|22882.7|60
1614086700000|2021-02-23 13:25:00|22922.7|22907.7|22937.7|22922.7|22942.7|22927.7|22917.7|22902.7|215
1614087000000|2021-02-23 13:30:00|22942.7|22927.7|22952.7|22937.7|22952.7|22937.7|22932.7|22917.7|117
1614087300000|2021-02-23 13:35:00|22947.7|22932.7|22927.7|22912.7|22947.7|22932.7|22917.7|22902.7|168
1614087600000|2021-02-23 13:40:00|22922.7|22907.7|22882.7|22867.7|22922.7|22907.7|22882.7|22867.7|149
1614087900000|2021-02-23 13:45:00|22887.7|22872.7|22887.7|22872.7|22887.7|22872.7|22872.7|22857.7|88
1614088200000|2021-02-23 13:50:00|22892.7|22877.7|22907.7|22892.7|22912.7|22897.7|22892.7|22877.7|66
1614088500000|2021-02-23 13:55:00|22902.7|22887.7|22922.7|22907.7|22927.7|22912.7|22902.7|22887.7|70
1614088800000|2021-02-23 14:00:00|22927.7|22912.7|22912.7|22897.7|22932.7|22917.7|22912.7|22897.7|193
1614089100000|2021-02-23 14:05:00|22907.7|22892.7|22922.7|22907.7|22932.7|22917.7|22902.7|22887.7|59
1614089400000|2021-02-23 14:10:00|22927.7|22912.7|22922.7|22907.7|22927.7|22912.7|22907.7|22892.7|80
1614089700000|2021-02-23 14:15:00|22927.7|22912.7|22932.7|22917.7|22937.7|22922.7|22917.7|22902.7|86
1614090000000|2021-02-23 14:20:00|22927.7|22912.7|22937.7|22922.7|22942.7|22927.7|22927.7|22912.7|84
1614090300000|2021-02-23 14:25:00|22942.7|22927.7|22927.7|22912.7|22947.7|22932.7|22922.7|22907.7|78
1614090600000|2021-02-23 14:30:00|22922.7|22907.7|22852.7|22837.7|22922.7|22907.7|22852.7|22837.7|350
1614090900000|2021-02-23 14:35:00|22857.7|22842.7|22837.7|22822.7|22862.7|22847.7|22827.7|22812.7|315
1614091200000|2021-02-23 14:40:00|22827.7|22812.7|22757.7|22742.7|22837.7|22822.7|22752.7|22737.7|444
1614091500000|2021-02-23 14:45:00|22752.7|22737.7|22662.7|22647.7|22757.7|22742.7|22662.7|22647.7|647
1614091800000|2021-02-23 14:50:00|22657.7|22642.7|22707.7|22692.7|22712.7|22697.7|22632.7|22617.7|1473
1614092100000|2021-02-23 14:55:00|22702.7|22687.7|22747.7|22732.7|22747.7|22732.7|22702.7|22687.7|300
1614092400000|2021-02-23 15:00:00|22742.7|22727.7|22837.7|22822.7|22837.7|22822.7|22732.7|22717.7|343
1614092700000|2021-02-23 15:05:00|22847.7|22832.7|22857.7|22842.7|22867.7|22852.7|22812.7|22797.7|390
1614093000000|2021-02-23 15:10:00|22858.2|22843.2|22843.2|22828.2|22868.2|22853.2|22828.2|22813.2|230
1614093300000|2021-02-23 15:15:00|22848.2|22833.2|22858.2|22843.2|22863.2|22848.2|22823.2|22808.2|221
1614093600000|2021-02-23 15:20:00|22863.2|22848.2|22908.2|22893.2|22908.2|22893.2|22853.2|22838.2|202
1614093900000|2021-02-23 15:25:00|22903.2|22888.2|22913.2|22898.2|22918.2|22903.2|22893.2|22878.2|202
1614094200000|2021-02-23 15:30:00|22908.2|22893.2|22903.2|22888.2|22908.2|22893.2|22858.2|22843.2|182
1614094500000|2021-02-23 15:35:00|22898.2|22883.2|22883.2|22868.2|22898.2|22883.2|22868.2|22853.2|128
1614094800000|2021-02-23 15:40:00|22893.2|22878.2|22913.2|22898.2|22918.2|22903.2|22883.2|22868.2|190
1614095100000|2021-02-23 15:45:00|22908.2|22893.2|22923.2|22908.2|22938.2|22923.2|22908.2|22893.2|237
1614095400000|2021-02-23 15:50:00|22918.2|22903.2|22928.2|22913.2|22928.2|22913.2|22908.2|22893.2|166
1614095700000|2021-02-23 15:55:00|22923.2|22908.2|22913.2|22898.2|22923.2|22908.2|22898.2|22883.2|142
1614096000000|2021-02-23 16:00:00|22908.2|22893.2|22933.2|22918.2|22933.2|22918.2|22888.2|22873.2|217
1614096300000|2021-02-23 16:05:00|22938.2|22923.2|22933.2|22918.2|22938.2|22923.2|22913.2|22898.2|158
1614096600000|2021-02-23 16:10:00|22938.2|22923.2|22928.2|22913.2|22938.2|22923.2|22908.2|22893.2|189
1614096900000|2021-02-23 16:15:00|22933.2|22918.2|22903.2|22888.2|22943.2|22928.2|22903.2|22888.2|255
1614097200000|2021-02-23 16:20:00|22898.2|22883.2|22903.2|22888.2|22908.2|22893.2|22883.2|22868.2|266
1614097500000|2021-02-23 16:25:00|22908.2|22893.2|22933.2|22918.2|22933.2|22918.2|22898.2|22883.2|449
1614097800000|2021-02-23 16:30:00|22928.2|22913.2|22933.2|22918.2|22938.2|22923.2|22888.2|22873.2|397
1614098100000|2021-02-23 16:35:00|22938.2|22923.2|22933.2|22918.2|22968.2|22953.2|22923.2|22908.2|334
1614098400000|2021-02-23 16:40:00|22928.2|22913.2|22913.2|22898.2|22933.2|22918.2|22898.2|22883.2|100
1614098700000|2021-02-23 16:45:00|22918.2|22903.2|22898.2|22883.2|22918.2|22903.2|22898.2|22883.2|1275
1614099000000|2021-02-23 16:50:00|22908.2|22878.2|22923.2|22903.2|22928.2|22908.2|22903.2|22878.2|71
1614099300000|2021-02-23 16:55:00|22918.2|22898.2|22913.2|22888.2|22923.2|22903.2|22908.2|22888.2|50
1614099600000|2021-02-23 17:00:00|22908.2|22883.2|22898.2|22878.2|22913.2|22888.2|22898.2|22873.2|45
1614099900000|2021-02-23 17:05:00|22903.2|22883.2|22893.2|22873.2|22908.2|22888.2|22883.2|22863.2|32
1614100200000|2021-02-23 17:10:00|22898.2|22868.2|22898.2|22873.2|22908.2|22888.2|22893.2|22868.2|9
1614100500000|2021-02-23 17:15:00|22893.2|22868.2|22918.2|22893.2|22923.2|22903.2|22878.2|22858.2|32
1614100800000|2021-02-23 17:20:00|22913.2|22888.2|22913.2|22893.2|22923.2|22903.2|22898.2|22878.2|5
1614101100000|2021-02-23 17:25:00|22918.2|22898.2|22923.2|22903.2|22928.2|22908.2|22913.2|22893.2|16
1614101400000|2021-02-23 17:30:00|22928.2|22908.2|22933.2|22908.2|22938.2|22918.2|22923.2|22903.2|27
1614101700000|2021-02-23 17:35:00|22928.2|22903.2|22903.2|22883.2|22928.2|22903.2|22893.2|22873.2|37
1614102000000|2021-02-23 17:40:00|22898.2|22878.2|22898.2|22873.2|22903.2|22883.2|22893.2|22873.2|13
1614102300000|2021-02-23 17:45:00|22893.2|22868.2|22893.2|22873.2|22898.2|22878.2|22888.2|22868.2|17
1614102600000|2021-02-23 17:50:00|22888.2|22868.2|22913.2|22893.2|22918.2|22898.2|22878.2|22858.2|18
1614102900000|2021-02-23 17:55:00|22918.2|22888.2|22873.2|22853.2|22918.2|22893.2|22868.2|22848.2|20
1614103200000|2021-02-23 18:00:00|22868.2|22848.2|22893.2|22868.2|22908.2|22883.2|22868.2|22848.2|30
1614103500000|2021-02-23 18:05:00|22888.2|22873.2|22898.2|22873.2|22898.2|22878.2|22888.2|22863.2|32
1614103800000|2021-02-23 18:10:00|22903.2|22878.2|22908.2|22883.2|22913.2|22893.2|22893.2|22873.2|8
1614104100000|2021-02-23 18:15:00|22903.2|22888.2|22918.2|22893.2|22923.2|22898.2|22903.2|22883.2|17
1614104400000|2021-02-23 18:20:00|22913.2|22898.2|22938.2|22913.2|22943.2|22923.2|22913.2|22893.2|31
1614104700000|2021-02-23 18:25:00|22943.2|22918.2|22938.2|22913.2|22943.2|22918.2|22933.2|22908.2|11
1614105000000|2021-02-23 18:30:00|22933.2|22908.2|22938.2|22918.2|22938.2|22918.2|22933.2|22908.2|1
1614105300000|2021-02-23 18:35:00|22933.2|22913.2|22938.2|22913.2|22943.2|22923.2|22933.2|22908.2|18
1614105600000|2021-02-23 18:40:00|22933.2|22918.2|22923.2|22898.2|22933.2|22918.2|22913.2|22893.2|7
1614105900000|2021-02-23 18:45:00|22928.2|22903.2|22918.2|22893.2|22928.2|22903.2|22913.2|22888.2|13
1614106200000|2021-02-23 18:50:00|22913.2|22888.2|22908.2|22883.2|22923.2|22898.2|22903.2|22883.2|7
1614106500000|2021-02-23 18:55:00|22913.2|22888.2|22938.2|22918.2|22948.2|22928.2|22913.2|22888.2|34
1614106800000|2021-02-23 19:00:00|22933.2|22913.2|22943.2|22918.2|22948.2|22928.2|22933.2|22913.2|30
1614107100000|2021-02-23 19:05:00|22948.2|22923.2|22943.2|22918.2|22948.2|22928.2|22938.2|22918.2|17
1614107400000|2021-02-23 19:10:00|22938.2||22943.2||22943.2||22938.2||2
1614107700000|2021-02-23 19:15:00|22948.2|22923.2|22953.2|22928.2|22953.2|22933.2|22943.2|22923.2|11
1614108000000|2021-02-23 19:20:00|22948.2|22933.2|22948.2|22928.2|22948.2|22933.2|22943.2|22923.2|35
1614108300000|2021-02-23 19:25:00|22953.2|22923.2|22948.2|22933.2|22958.2|22933.2|22948.2|22923.2|17
1614108600000|2021-02-23 19:30:00|22953.2|22938.2|22923.2|22908.2|22953.2|22938.2|22923.2|22908.2|10
1614108900000|2021-02-23 19:35:00|22933.2|22918.2|22928.2|22913.2|22933.2|22918.2|22923.2|22908.2|8
1614109200000|2021-02-23 19:40:00|22933.2|22918.2|22943.2|22928.2|22948.2|22933.2|22928.2|22913.2|11
1614109500000|2021-02-23 19:45:00|22948.2|22933.2|22943.2|22928.2|22948.2|22933.2|22943.2|22928.2|9
1614109800000|2021-02-23 19:50:00|22948.2|22933.2|22968.2|22953.2|22968.2|22953.2|22948.2|22933.2|12
1614110100000|2021-02-23 19:55:00|22963.2|22948.2|22983.2|22968.2|22993.2|22978.2|22958.2|22943.2|32
1614110400000|2021-02-23 20:00:00|22988.2|22973.2|22983.2|22968.2|22988.2|22973.2|22978.2|22963.2|12
1614110700000|2021-02-23 20:05:00|22988.2|22973.2|22998.2|22983.2|22998.2|22983.2|22983.2|22968.2|21
1614111000000|2021-02-23 20:10:00|23003.2|22988.2|23013.2|22998.2|23013.2|22998.2|22998.2|22983.2|25
1614111300000|2021-02-23 20:15:00|23008.2|22993.2|23018.2|23003.2|23018.2|23003.2|23003.2|22988.2|22
1614111600000|2021-02-23 20:20:00|23013.2|22998.2|23018.2|23003.2|23018.2|23003.2|23013.2|22998.2|22
1614111900000|2021-02-23 20:25:00|23013.2|22998.2|23038.2|23023.2|23043.2|23028.2|23013.2|22998.2|25
1614112200000|2021-02-23 20:30:00|23033.2|23018.2|23053.2|23038.2|23053.2|23038.2|23028.2|23013.2|38
1614112500000|2021-02-23 20:35:00|23058.2|23043.2|23053.2|23038.2|23058.2|23043.2|23043.2|23028.2|32
1614112800000|2021-02-23 20:40:00|23043.2|23028.2|23033.2|23018.2|23043.2|23028.2|23033.2|23018.2|12
1614113100000|2021-02-23 20:45:00|23038.2|23023.2|23033.2|23018.2|23043.2|23028.2|23033.2|23018.2|7
1614113400000|2021-02-23 20:50:00|23018.2|23003.2|23008.2|22993.2|23023.2|23008.2|23008.2|22993.2|7
1614113700000|2021-02-23 20:55:00|23003.2|22988.2|22993.2|22978.2|23008.2|22993.2|22988.2|22973.2|17
1614114000000|2021-02-23 21:00:00|22995|22955|22997.5|22957.5|23024.2|22984.2|22993.7|22953.7|0
1614114300000|2021-02-23 21:05:00|22997.7|22957.7|22997.7|22957.7|23003.1|22963.1|22985|22945|0
1614114600000|2021-02-23 21:10:00|22998|22958|22989.7|22949.7|23002|22962|22988|22948|0
1614114900000|2021-02-23 21:15:00|22990.8|22950.8|22988.7|22948.7|22990.8|22950.8|22986.6|22946.6|0
1614115200000|2021-02-23 21:20:00|22989.2|22949.2|22990.8|22950.8|22993.9|22953.9|22988.2|22948.2|0
1614115500000|2021-02-23 21:25:00|22991.3|22951.3|22990.8|22950.8|22992.3|22952.3|22989.2|22949.2|0
1614115800000|2021-02-23 21:30:00|22990.5|22950.5|22989.2|22949.2|22994.8|22954.8|22982.4|22942.4|0
1614116100000|2021-02-23 21:35:00|22989|22949|22997.3|22957.3|22998.5|22958.5|22986.7|22946.7|0
1614116400000|2021-02-23 21:40:00|22997.1|22957.1|22990.5|22950.5|22997.3|22957.3|22988|22948|0
1614116700000|2021-02-23 21:45:00|22990.3|22950.3|22986.7|22946.7|22991.7|22951.7|22985.4|22945.4|0
1614117000000|2021-02-23 21:50:00|22986.5|22946.5|22978.6|22938.6|22988|22948|22977.4|22937.4|0
1614117300000|2021-02-23 21:55:00|22978.9|22938.9|22994|22954|22996|22956|22977.4|22937.4|0
1614117600000|2021-02-23 22:00:00|22993.5|22953.5|22991.9|22951.9|22993.5|22953.5|22991.9|22951.9|0
1614117900000|2021-02-23 22:05:00|22993.5|22953.5|22989.3|22949.3|22993.5|22953.5|22987.8|22947.8|0
1614118200000|2021-02-23 22:10:00|22990.4|22950.4|22990.9|22950.9|22994|22954|22990.4|22950.4|0
1614118500000|2021-02-23 22:15:00|22991.9|22951.9|22993.5|22953.5|22993.5|22953.5|22990.4|22950.4|0
1614118800000|2021-02-23 22:20:00|22994|22954|22997.1|22957.1|22997.1|22957.1|22993.5|22953.5|0
1614119100000|2021-02-23 22:25:00|22996.6|22956.6|22991.4|22951.4|22996.6|22956.6|22991.4|22951.4|0
1614119400000|2021-02-23 22:30:00|22992.4|22952.4|22994|22954|22994|22954|22991.9|22951.9|0
1614119700000|2021-02-23 22:35:00|22994.5|22954.5|22994|22954|22994.5|22954.5|22994|22954|0
1614120000000|2021-02-23 22:40:00|22994.5|22954.5|22996.6|22956.6|22998.1|22958.1|22994.5|22954.5|0
1614120300000|2021-02-23 22:45:00|22996.1|22956.1|22991.9|22951.9|22996.1|22956.1|22991.4|22951.4|0
1614120600000|2021-02-23 22:50:00|22993.5|22953.5|22993.5|22953.5|22994|22954|22992.9|22952.9|0
1614120900000|2021-02-23 22:55:00|22994|22954|22994.5|22954.5|22996.1|22956.1|22994|22954|0
1614121200000|2021-02-23 23:00:00|22995|22955|22986|22946|23011.5|22971.5|22984.1|22944.1|0
1614121500000|2021-02-23 23:05:00|22985.9|22945.9|22989.8|22949.8|22994.7|22954.7|22983.5|22943.5|0
1614121800000|2021-02-23 23:10:00|22990|22950|22979.2|22939.2|23002.2|22962.2|22973|22933|0
1614122100000|2021-02-23 23:15:00|22979|22939|22950|22910|22979.2|22939.2|22944.5|22904.5|0
1614122400000|2021-02-23 23:20:00|22950.5|22910.5|22955|22915|22958.1|22918.1|22948.8|22908.8|0
1614122700000|2021-02-23 23:25:00|22954.8|22914.8|22950|22910|22967.4|22927.4|22939.4|22899.4|0
1614123000000|2021-02-23 23:30:00|22949.8|22909.8|22985|22945|22985|22945|22943.2|22903.2|0
1614123300000|2021-02-23 23:35:00|22984.6|22944.6|23007.4|22967.4|23007.4|22967.4|22979.4|22939.4|0
1614123600000|2021-02-23 23:40:00|23007.2|22967.2|22992.6|22952.6|23007.2|22967.2|22992.6|22952.6|0
1614123900000|2021-02-23 23:45:00|22992.3|22952.3|22992.6|22952.6|23001.9|22961.9|22989.4|22949.4|0
1614124200000|2021-02-23 23:50:00|22992.3|22952.3|22988.8|22948.8|22998.1|22958.1|22987.5|22947.5|0
1614124500000|2021-02-23 23:55:00|22989|22949|22980.7|22940.7|22992.6|22952.6|22980.7|22940.7|0
1614124800000|2021-02-24 00:00:00|22980.9|22940.9|22988.8|22948.8|23006.2|22966.2|22980.7|22940.7|0
1614125100000|2021-02-24 00:05:00|22989|22949|22962.1|22922.1|22990|22950|22959.5|22919.5|0
1614125400000|2021-02-24 00:10:00|22962.3|22922.3|22967.6|22927.6|22971.4|22931.4|22955.2|22915.2|0
1614125700000|2021-02-24 00:15:00|22969.1|22929.1|22956.3|22916.3|22971.5|22931.5|22950.1|22910.1|0
1614126000000|2021-02-24 00:20:00|22956.2|22916.2|22967.5|22927.5|22973.4|22933.4|22949.7|22909.7|0
1614126300000|2021-02-24 00:25:00|22967.3|22927.3|22950.4|22910.4|22967.8|22927.8|22950.3|22910.3|0
1614126600000|2021-02-24 00:30:00|22950.3|22910.3|22974.3|22934.3|22974.8|22934.8|22950.3|22910.3|0
1614126900000|2021-02-24 00:35:00|22974.2|22934.2|22997.8|22957.8|22997.8|22957.8|22968.5|22928.5|0
1614127200000|2021-02-24 00:40:00|22997.9|22957.9|22991.9|22951.9|22997.9|22957.9|22986.3|22946.3|0
1614127500000|2021-02-24 00:45:00|22991.8|22951.8|22982.8|22942.8|22991.9|22951.9|22979.6|22939.6|0
1614127800000|2021-02-24 00:50:00|22981.7|22941.7|22962.4|22922.4|22981.7|22941.7|22962.1|22922.1|0
1614128100000|2021-02-24 00:55:00|22962.5|22922.5|22974.9|22934.9|22974.9|22934.9|22956.7|22916.7|0
1614128400000|2021-02-24 01:00:00|22975.1|22935.1|22999.1|22959.1|23005.5|22965.5|22972.2|22932.2|0
1614128700000|2021-02-24 01:05:00|22999.3|22959.3|23020.2|22980.2|23029.7|22989.7|22999.2|22959.2|0
1614129000000|2021-02-24 01:10:00|23021.3|22981.3|23029.3|22989.3|23041.4|23001.4|23021.3|22981.3|0
1614129300000|2021-02-24 01:15:00|23029.4|22989.4|23048.2|23008.2|23054.2|23014.2|23023.6|22983.6|0
1614129600000|2021-02-24 01:20:00|23048.3|23008.3|23053.5|23013.5|23060.3|23020.3|23041.8|23001.8|0
1614129900000|2021-02-24 01:25:00|23053.6|23013.6|23035.4|22995.4|23053.8|23013.8|23035.3|22995.3|0
1614130200000|2021-02-24 01:30:00|23035.3|22995.3|23047.7|23007.7|23048|23008|23029.6|22989.6|0
1614130500000|2021-02-24 01:35:00|23047.8|23007.8|23029.9|22989.9|23053.8|23013.8|23017.4|22977.4|0
1614130800000|2021-02-24 01:40:00|23030|22990|23041.8|23001.8|23044.8|23004.8|23020.9|22980.9|0
1614131100000|2021-02-24 01:45:00|23042|23002|23051.3|23011.3|23057.1|23017.1|23035.9|22995.9|0
1614131400000|2021-02-24 01:50:00|23052.4|23012.4|23043.5|23003.5|23061.7|23021.7|23043.3|23003.3|0
1614131700000|2021-02-24 01:55:00|23043.3|23003.3|23031.1|22991.1|23049.4|23009.4|23025.1|22985.1|0
1614132000000|2021-02-24 02:00:00|23031.2|22991.2|23018.7|22978.7|23043.5|23003.5|23012.9|22972.9|0
1614132300000|2021-02-24 02:05:00|23018.6|22978.6|23018.5|22978.5|23025.1|22985.1|23012.9|22972.9|0
1614132600000|2021-02-24 02:10:00|23018.2|22978.2|23018.8|22978.8|23025.1|22985.1|23012.6|22972.6|0
1614132900000|2021-02-24 02:15:00|23017.8|22977.8|23019.4|22979.4|23031.7|22991.7|23015.9|22975.9|0
1614133200000|2021-02-24 02:20:00|23019.3|22979.3|23026|22986|23026.1|22986.1|23007.5|22967.5|0
1614133500000|2021-02-24 02:25:00|23025.8|22985.8|23019.4|22979.4|23026.1|22986.1|23016.2|22976.2|0
1614133800000|2021-02-24 02:30:00|23019.6|22979.6|23012.6|22972.6|23025.7|22985.7|23006.8|22966.8|0
1614134100000|2021-02-24 02:35:00|23010.5|22970.5|23018.9|22978.9|23019.1|22979.1|23006.5|22966.5|0
1614134400000|2021-02-24 02:40:00|23018.7|22978.7|23006|22966|23018.9|22978.9|23000|22960|0
1614134700000|2021-02-24 02:45:00|23005.9|22965.9|22993.8|22953.8|23006.3|22966.3|22993.6|22953.6|0
1614135000000|2021-02-24 02:50:00|22993.7|22953.7|22975.3|22935.3|22993.8|22953.8|22969.1|22929.1|0
1614135300000|2021-02-24 02:55:00|22975.1|22935.1|22984.1|22944.1|22984.1|22944.1|22968.8|22928.8|0
1614135600000|2021-02-24 03:00:00|22985.2|22945.2|23006.5|22966.5|23006.6|22966.6|22981.2|22941.2|0
1614135900000|2021-02-24 03:05:00|23006.6|22966.6|22987.7|22947.7|23006.8|22966.8|22987.6|22947.6|0
1614136200000|2021-02-24 03:10:00|22987.5|22947.5|22963.3|22923.3|22987.5|22947.5|22956.9|22916.9|0
1614136500000|2021-02-24 03:15:00|22964.4|22924.4|22956.1|22916.1|22969.3|22929.3|22955.4|22915.4|0
1614136800000|2021-02-24 03:20:00|22956|22916|22950.3|22910.3|22969.1|22929.1|22949.9|22909.9|0
1614137100000|2021-02-24 03:25:00|22950.5|22910.5|22946.8|22906.8|22956.3|22916.3|22943.5|22903.5|0
1614137400000|2021-02-24 03:30:00|22945.8|22905.8|22956.6|22916.6|22956.6|22916.6|22938.1|22898.1|0
1614137700000|2021-02-24 03:35:00|22956.7|22916.7|22963|22923|22963.2|22923.2|22950.9|22910.9|0
1614138000000|2021-02-24 03:40:00|22963.2|22923.2|22969.1|22929.1|22975.2|22935.2|22956.1|22916.1|0
1614138300000|2021-02-24 03:45:00|22969.3|22929.3|22969|22929|22975.2|22935.2|22963|22923|0
1614138600000|2021-02-24 03:50:00|22969.1|22929.1|22962.1|22922.1|22974.9|22934.9|22956.4|22916.4|0
1614138900000|2021-02-24 03:55:00|22960|22920|22968.4|22928.4|22968.4|22928.4|22956.1|22916.1|0
1614139200000|2021-02-24 04:00:00|22968.7|22928.7|22973.8|22933.8|22974.5|22934.5|22967.5|22927.5|0
1614139500000|2021-02-24 04:05:00|22974.1|22934.1|22961.2|22921.2|22974.1|22934.1|22960.9|22920.9|0
1614139800000|2021-02-24 04:10:00|22962.3|22922.3|22973.2|22933.2|22979.4|22939.4|22961.2|22921.2|0
1614140100000|2021-02-24 04:15:00|22972.9|22932.9|22979.4|22939.4|22985.7|22945.7|22972.9|22932.9|0
1614140400000|2021-02-24 04:20:00|22979.5|22939.5|22991.2|22951.2|22991.4|22951.4|22979.1|22939.1|0
1614140700000|2021-02-24 04:25:00|22991.3|22951.3|22998.2|22958.2|23004.4|22964.4|22991.2|22951.2|0
1614141000000|2021-02-24 04:30:00|22998.4|22958.4|23000.9|22960.9|23003.9|22963.9|22991.7|22951.7|0
1614141300000|2021-02-24 04:35:00|23001|22961|22997.5|22957.5|23004.4|22964.4|22994.6|22954.6|0
1614141600000|2021-02-24 04:40:00|22997.7|22957.7|22991.4|22951.4|23000.7|22960.7|22991.4|22951.4|0
1614141900000|2021-02-24 04:45:00|22990.3|22950.3|22985.3|22945.3|22997.5|22957.5|22985|22945|0
1614142200000|2021-02-24 04:50:00|22985.4|22945.4|22991.5|22951.5|22992|22952|22985.4|22945.4|0
1614142500000|2021-02-24 04:55:00|22991.7|22951.7|22979.4|22939.4|22991.8|22951.8|22979.1|22939.1|0
1614142800000|2021-02-24 05:00:00|22979.3|22939.3|22956.1|22916.1|22985|22945|22955.8|22915.8|0
1614143100000|2021-02-24 05:05:00|22956.2|22916.2|22944.5|22904.5|22959|22919|22944.3|22904.3|0
1614143400000|2021-02-24 05:10:00|22944.3|22904.3|22924.7|22884.7|22950.2|22910.2|22918.6|22878.6|0
1614143700000|2021-02-24 05:15:00|22924.9|22884.9|22932|22892|22943.7|22903.7|22919.5|22879.5|0
1614144000000|2021-02-24 05:20:00|22934.1|22894.1|22926.9|22886.9|22938.7|22898.7|22926.2|22886.2|0
1614144300000|2021-02-24 05:25:00|22929|22889|22926.9|22886.9|22932.5|22892.5|22919.8|22879.8|0
1614144600000|2021-02-24 05:30:00|22926.8|22886.8|22916.1|22876.1|22926.9|22886.9|22909.3|22869.3|0
1614144900000|2021-02-24 05:35:00|22916.3|22876.3|22922.7|22882.7|22922.7|22882.7|22916.1|22876.1|0
1614145200000|2021-02-24 05:40:00|22922.8|22882.8|22922.4|22882.4|22928.4|22888.4|22910|22870|0
1614145500000|2021-02-24 05:45:00|22921.4|22881.4|22911.2|22871.2|22922.5|22882.5|22904.2|22864.2|0
1614145800000|2021-02-24 05:50:00|22911.3|22871.3|22905.5|22865.5|22917.9|22877.9|22899.3|22859.3|0
1614146100000|2021-02-24 05:55:00|22905.3|22865.3|22898.6|22858.6|22911.7|22871.7|22898.6|22858.6|0
1614146400000|2021-02-24 06:00:00|22898.7|22858.7|22886|22846|22904.4|22864.4|22874.2|22834.2|0
1614146700000|2021-02-24 06:05:00|22885.9|22845.9|22873.6|22833.6|22885.9|22845.9|22873.2|22833.2|0
1614147000000|2021-02-24 06:10:00|22873.5|22833.5|22877.5|22837.5|22879.9|22839.9|22865.6|22825.6|0
1614147300000|2021-02-24 06:15:00|22877.4|22837.4|22858.7|22818.7|22877.7|22837.7|22858.3|22818.3|0
1614147600000|2021-02-24 06:20:00|22859.7|22819.7|22874.5|22834.5|22877.4|22837.4|22859.7|22819.7|0
1614147900000|2021-02-24 06:25:00|22875.5|22835.5|22895.9|22855.9|22896|22856|22870.6|22830.6|0
1614148200000|2021-02-24 06:30:00|22896|22856|22896.5|22856.5|22902.7|22862.7|22890.5|22850.5|0
1614148500000|2021-02-24 06:35:00|22896.6|22856.6|22900.2|22860.2|22903.6|22863.6|22890.6|22850.6|0
1614148800000|2021-02-24 06:40:00|22901.2|22861.2|22912.1|22872.1|22915|22875|22901.2|22861.2|0
1614149100000|2021-02-24 06:45:00|22911.1|22871.1|22908.8|22868.8|22912.1|22872.1|22896.8|22856.8|0
1614149400000|2021-02-24 06:50:00|22908.9|22868.9|22901.9|22861.9|22909.3|22869.3|22901.8|22861.8|0
1614149700000|2021-02-24 06:55:00|22901.8|22861.8|22884.5|22844.5|22901.8|22861.8|22884.5|22844.5|0
1614150000000|2021-02-24 07:00:00|22884.4|22844.4|22823.2|22808.2|22901.6|22861.6|22823.2|22808.2|68
1614150300000|2021-02-24 07:05:00|22828.2|22813.2|22858.2|22843.2|22858.2|22843.2|22828.2|22813.2|110
1614150600000|2021-02-24 07:10:00|22863.2|22848.2|22868.2|22853.2|22878.2|22863.2|22863.2|22848.2|56
1614150900000|2021-02-24 07:15:00|22858.2|22843.2|22863.2|22848.2|22863.2|22848.2|22853.2|22838.2|7
1614151200000|2021-02-24 07:20:00|22868.2|22853.2|22863.2|22848.2|22868.2|22853.2|22863.2|22848.2|12
1614151500000|2021-02-24 07:25:00|22858.2|22843.2|22873.2|22858.2|22883.2|22868.2|22858.2|22843.2|30
1614151800000|2021-02-24 07:30:00|22878.2|22863.2|22883.2|22868.2|22888.2|22873.2|22878.2|22863.2|24
1614152100000|2021-02-24 07:35:00|22888.2|22873.2|22893.2|22878.2|22893.2|22878.2|22888.2|22873.2|13
1614152400000|2021-02-24 07:40:00|22898.2|22883.2|22898.2|22883.2|22898.2|22883.2|22893.2|22878.2|11
1614152700000|2021-02-24 07:45:00|22903.2|22888.2|22893.2|22878.2|22903.2|22888.2|22893.2|22878.2|23
1614153000000|2021-02-24 07:50:00|22888.2|22873.2|22888.2|22873.2|22888.2|22873.2|22878.2|22863.2|22
1614153300000|2021-02-24 07:55:00|22883.2|22868.2|22908.2|22893.2|22908.2|22893.2|22878.2|22863.2|43
1614153600000|2021-02-24 08:00:00|22913.2|22898.2|22963.2|22948.2|22963.2|22948.2|22893.2|22878.2|531
1614153900000|2021-02-24 08:05:00|22968.2|22953.2|23008.2|22993.2|23008.2|22993.2|22953.2|22938.2|478
1614154200000|2021-02-24 08:10:00|23013.2|22998.2|22958.2|22943.2|23013.2|22998.2|22918.2|22903.2|390
1614154500000|2021-02-24 08:15:00|22963.2|22948.2|23003.2|22988.2|23008.2|22993.2|22928.2|22913.2|312
1614154800000|2021-02-24 08:20:00|22998.2|22983.2|22993.2|22978.2|23023.2|23008.2|22978.2|22963.2|245
1614155100000|2021-02-24 08:25:00|22998.2|22983.2|23008.2|22993.2|23018.2|23003.2|22998.2|22983.2|169
1614155400000|2021-02-24 08:30:00|23013.2|22998.2|23013.2|22998.2|23023.2|23008.2|23003.2|22988.2|241
1614155700000|2021-02-24 08:35:00|23018.2|23003.2|22993.2|22978.2|23018.2|23003.2|22983.2|22968.2|221
1614156000000|2021-02-24 08:40:00|22993.7|22978.7|22953.7|22938.7|22993.7|22978.7|22953.7|22938.7|293
1614156300000|2021-02-24 08:45:00|22958.7|22943.7|22938.7|22923.7|22963.7|22948.7|22928.7|22913.7|214
1614156600000|2021-02-24 08:50:00|22943.7|22928.7|22963.7|22948.7|22973.7|22958.7|22943.7|22928.7|217
1614156900000|2021-02-24 08:55:00|22958.7|22943.7|22963.7|22948.7|22973.7|22958.7|22948.7|22933.7|304
1614157200000|2021-02-24 09:00:00|22968.7|22953.7|22948.7|22933.7|22983.7|22968.7|22948.7|22933.7|230
1614157500000|2021-02-24 09:05:00|22943.7|22928.7|22903.7|22888.7|22943.7|22928.7|22898.7|22883.7|250
1614157800000|2021-02-24 09:10:00|22908.7|22893.7|22888.7|22873.7|22913.7|22898.7|22878.7|22863.7|177
1614158100000|2021-02-24 09:15:00|22893.7|22878.7|22918.7|22903.7|22928.7|22913.7|22893.7|22878.7|206
1614158400000|2021-02-24 09:20:00|22913.7|22898.7|22938.7|22923.7|22938.7|22923.7|22913.7|22898.7|127
1614158700000|2021-02-24 09:25:00|22933.7|22918.7|22943.7|22928.7|22943.7|22928.7|22928.7|22913.7|45
1614159000000|2021-02-24 09:30:00|22938.7|22923.7|22923.7|22908.7|22938.7|22923.7|22908.7|22893.7|94
1614159300000|2021-02-24 09:35:00|22928.7|22913.7|22953.7|22938.7|22973.7|22958.7|22928.7|22913.7|125
1614159600000|2021-02-24 09:40:00|22958.7|22943.7|22933.7|22918.7|22973.7|22958.7|22923.7|22908.7|381
1614159900000|2021-02-24 09:45:00|22938.7|22923.7|22933.7|22918.7|22948.7|22933.7|22933.7|22918.7|69
1614160200000|2021-02-24 09:50:00|22938.7|22923.7|22973.7|22958.7|22973.7|22958.7|22938.7|22923.7|85
1614160500000|2021-02-24 09:55:00|22978.7|22963.7|22978.7|22963.7|22993.7|22978.7|22968.7|22953.7|133
1614160800000|2021-02-24 10:00:00|22983.7|22968.7|23003.7|22988.7|23008.7|22993.7|22983.7|22968.7|129
1614161100000|2021-02-24 10:05:00|22998.7|22983.7|23003.7|22988.7|23013.7|22998.7|22998.7|22983.7|110
1614161400000|2021-02-24 10:10:00|23008.7|22993.7|23013.7|22998.7|23028.7|23013.7|23008.7|22993.7|179
1614161700000|2021-02-24 10:15:00|23018.7|23003.7|23028.7|23013.7|23033.7|23018.7|23008.7|22993.7|143
1614162000000|2021-02-24 10:20:00|23033.7|23018.7|23003.7|22988.7|23033.7|23018.7|23003.7|22988.7|122
1614162300000|2021-02-24 10:25:00|22998.7|22983.7|23028.7|23013.7|23028.7|23013.7|22998.7|22983.7|128
1614162600000|2021-02-24 10:30:00|23023.7|23008.7|23038.7|23023.7|23038.7|23023.7|23013.7|22998.7|158
1614162900000|2021-02-24 10:35:00|23043.7|23028.7|23048.7|23033.7|23048.7|23033.7|23033.7|23018.7|128
1614163200000|2021-02-24 10:40:00|23053.7|23038.7|23038.7|23023.7|23053.7|23038.7|23028.7|23013.7|97
1614163500000|2021-02-24 10:45:00|23043.7|23028.7|23033.7|23018.7|23043.7|23028.7|23028.7|23013.7|70
1614163800000|2021-02-24 10:50:00|23028.7|23013.7|23033.7|23018.7|23048.7|23033.7|23023.7|23008.7|109
1614164100000|2021-02-24 10:55:00|23038.7|23023.7|23023.7|23008.7|23038.7|23023.7|23023.7|23008.7|72
1614164400000|2021-02-24 11:00:00|23028.7|23013.7|23013.7|22998.7|23033.7|23018.7|23013.7|22998.7|85
1614164700000|2021-02-24 11:05:00|23018.7|23003.7|23018.7|23003.7|23028.7|23013.7|23003.7|22988.7|84
1614165000000|2021-02-24 11:10:00|23013.7|22998.7|23013.7|22998.7|23023.7|23008.7|23008.7|22993.7|46
1614165300000|2021-02-24 11:15:00|23008.7|22993.7|23003.7|22988.7|23013.7|22998.7|23003.7|22988.7|60
1614165600000|2021-02-24 11:20:00|22998.7|22983.7|23028.7|23013.7|23028.7|23013.7|22998.7|22983.7|61
1614165900000|2021-02-24 11:25:00|23023.7|23008.7|23023.7|23008.7|23023.7|23008.7|23008.7|22993.7|46
1614166200000|2021-02-24 11:30:00|23018.7|23003.7|22998.7|22983.7|23018.7|23003.7|22998.7|22983.7|80
1614166500000|2021-02-24 11:35:00|22993.7|22978.7|22978.7|22963.7|22993.7|22978.7|22968.7|22953.7|148
1614166800000|2021-02-24 11:40:00|22983.7|22968.7|22988.7|22973.7|22993.7|22978.7|22973.7|22958.7|73
1614167100000|2021-02-24 11:45:00|22983.7|22968.7|23008.7|22993.7|23013.7|22998.7|22983.7|22968.7|28
1614167400000|2021-02-24 11:50:00|23013.7|22998.7|23023.7|23008.7|23028.7|23013.7|23013.7|22998.7|35
1614167700000|2021-02-24 11:55:00|23028.7|23013.7|23023.7|23008.7|23033.7|23018.7|23023.7|23008.7|56
1614168000000|2021-02-24 12:00:00|23028.7|23013.7|23038.7|23023.7|23043.7|23028.7|23028.7|23013.7|28
1614168300000|2021-02-24 12:05:00|23043.7|23028.7|23058.7|23043.7|23063.7|23048.7|23038.7|23023.7|156
1614168600000|2021-02-24 12:10:00|23063.7|23048.7|23053.7|23038.7|23063.7|23048.7|23053.7|23038.7|151
1614168900000|2021-02-24 12:15:00|23048.7|23033.7|23063.7|23048.7|23063.7|23048.7|23043.7|23028.7|54
1614169200000|2021-02-24 12:20:00|23058.7|23043.7|23058.7|23043.7|23068.7|23053.7|23058.7|23043.7|50
1614169500000|2021-02-24 12:25:00|23063.7|23048.7|23068.7|23053.7|23073.7|23058.7|23063.7|23048.7|53
1614169800000|2021-02-24 12:30:00|23063.7|23048.7|23063.7|23048.7|23068.7|23053.7|23058.7|23043.7|25
1614170100000|2021-02-24 12:35:00|23068.7|23053.7|23073.7|23058.7|23078.7|23063.7|23063.7|23048.7|75
1614170400000|2021-02-24 12:40:00|23069.2|23054.2|23064.2|23049.2|23074.2|23059.2|23059.2|23044.2|45
1614170700000|2021-02-24 12:45:00|23069.2|23054.2|23079.2|23064.2|23079.2|23064.2|23069.2|23054.2|49
1614171000000|2021-02-24 12:50:00|23074.2|23059.2|23089.2|23074.2|23089.2|23074.2|23074.2|23059.2|43
1614171300000|2021-02-24 12:55:00|23094.2|23079.2|23064.2|23049.2|23099.2|23084.2|23059.2|23044.2|193
1614171600000|2021-02-24 13:00:00|23069.2|23054.2|23049.2|23034.2|23074.2|23059.2|23049.2|23034.2|76
1614171900000|2021-02-24 13:05:00|23054.2|23039.2|23069.2|23054.2|23069.2|23054.2|23054.2|23039.2|140
1614172200000|2021-02-24 13:10:00|23064.2|23049.2|23089.2|23074.2|23089.2|23074.2|23059.2|23044.2|263
1614172500000|2021-02-24 13:15:00|23094.2|23079.2|23079.2|23064.2|23094.2|23079.2|23079.2|23064.2|109
1614172800000|2021-02-24 13:20:00|23074.2|23059.2|23059.2|23044.2|23074.2|23059.2|23059.2|23044.2|122
1614173100000|2021-02-24 13:25:00|23064.2|23049.2|23069.2|23054.2|23079.2|23064.2|23064.2|23049.2|66
1614173400000|2021-02-24 13:30:00|23064.2|23049.2|23064.2|23049.2|23069.2|23054.2|23054.2|23039.2|84
1614173700000|2021-02-24 13:35:00|23059.2|23044.2|23064.2|23049.2|23069.2|23054.2|23054.2|23039.2|91
1614174000000|2021-02-24 13:40:00|23059.2|23044.2|23039.2|23024.2|23069.2|23054.2|23039.2|23024.2|152
1614174300000|2021-02-24 13:45:00|23044.2|23029.2|22989.2|22974.2|23044.2|23029.2|22989.2|22974.2|158
1614174600000|2021-02-24 13:50:00|22994.2|22979.2|22959.2|22944.2|22994.2|22979.2|22944.2|22929.2|405
1614174900000|2021-02-24 13:55:00|22964.2|22949.2|22954.2|22939.2|22969.2|22954.2|22924.2|22909.2|278
1614175200000|2021-02-24 14:00:00|22949.2|22934.2|22964.2|22949.2|22964.2|22949.2|22929.2|22914.2|167
1614175500000|2021-02-24 14:05:00|22959.2|22944.2|22969.2|22954.2|22969.2|22954.2|22954.2|22939.2|106
1614175800000|2021-02-24 14:10:00|22964.2|22949.2|22974.2|22959.2|22974.2|22959.2|22964.2|22949.2|143
1614176100000|2021-02-24 14:15:00|22979.2|22964.2|22984.2|22969.2|22994.2|22979.2|22974.2|22959.2|212
1614176400000|2021-02-24 14:20:00|22979.2|22964.2|22969.2|22954.2|22989.2|22974.2|22964.2|22949.2|112
1614176700000|2021-02-24 14:25:00|22964.2|22949.2|22974.2|22959.2|22974.2|22959.2|22949.2|22934.2|164
1614177000000|2021-02-24 14:30:00|22969.2|22954.2|22999.2|22984.2|23004.2|22989.2|22959.2|22944.2|241
1614177300000|2021-02-24 14:35:00|23004.2|22989.2|23019.2|23004.2|23024.2|23009.2|22959.2|22944.2|814
1614177600000|2021-02-24 14:40:00|23024.2|23009.2|22999.2|22984.2|23039.2|23024.2|22994.2|22979.2|236
1614177900000|2021-02-24 14:45:00|23004.2|22989.2|23034.2|23019.2|23044.2|23029.2|22994.2|22979.2|211
1614178200000|2021-02-24 14:50:00|23029.2|23014.2|23004.2|22989.2|23034.2|23019.2|22989.2|22974.2|212
1614178500000|2021-02-24 14:55:00|23009.2|22994.2|23009.2|22994.2|23044.2|23029.2|22984.2|22969.2|241
1614178800000|2021-02-24 15:00:00|22999.2|22984.2|22999.2|22984.2|23029.2|23014.2|22989.2|22974.2|103
1614179100000|2021-02-24 15:05:00|23004.2|22989.2|22979.2|22964.2|23009.2|22994.2|22959.2|22944.2|223
1614179400000|2021-02-24 15:10:00|22980.4|22965.4|23015.4|23000.4|23020.4|23005.4|22970.4|22955.4|147
1614179700000|2021-02-24 15:15:00|23020.4|23005.4|23045.4|23030.4|23045.4|23030.4|23020.4|23005.4|162
1614180000000|2021-02-24 15:20:00|23040.4|23025.4|23080.4|23065.4|23080.4|23065.4|23040.4|23025.4|406
1614180300000|2021-02-24 15:25:00|23075.4|23060.4|23055.4|23040.4|23080.4|23065.4|23045.4|23030.4|141
1614180600000|2021-02-24 15:30:00|23060.4|23045.4|23060.4|23045.4|23075.4|23060.4|23045.4|23030.4|104
1614180900000|2021-02-24 15:35:00|23055.4|23040.4|23065.4|23050.4|23065.4|23050.4|23030.4|23015.4|111
1614181200000|2021-02-24 15:40:00|23060.4|23045.4|23060.4|23045.4|23070.4|23055.4|23055.4|23040.4|83
1614181500000|2021-02-24 15:45:00|23065.4|23050.4|23065.4|23050.4|23065.4|23050.4|23055.4|23040.4|71
1614181800000|2021-02-24 15:50:00|23070.4|23055.4|23090.4|23075.4|23090.4|23075.4|23060.4|23045.4|357
1614182100000|2021-02-24 15:55:00|23095.4|23080.4|23100.4|23085.4|23110.4|23095.4|23095.4|23080.4|277
1614182400000|2021-02-24 16:00:00|23095.4|23080.4|23110.4|23095.4|23120.4|23105.4|23095.4|23080.4|158
1614182700000|2021-02-24 16:05:00|23115.4|23100.4|23125.4|23110.4|23125.4|23110.4|23105.4|23090.4|194
1614183000000|2021-02-24 16:10:00|23130.4|23115.4|23125.4|23110.4|23130.4|23115.4|23110.4|23095.4|225
1614183300000|2021-02-24 16:15:00|23130.4|23115.4|23130.4|23115.4|23140.4|23125.4|23130.4|23115.4|192
1614183600000|2021-02-24 16:20:00|23135.4|23120.4|23125.4|23110.4|23145.4|23130.4|23120.4|23105.4|186
1614183900000|2021-02-24 16:25:00|23130.4|23115.4|23110.4|23095.4|23140.4|23125.4|23110.4|23095.4|238
1614184200000|2021-02-24 16:30:00|23115.4|23100.4|23115.4|23100.4|23130.4|23115.4|23105.4|23090.4|328
1614184500000|2021-02-24 16:35:00|23110.4|23095.4|23120.4|23105.4|23135.4|23120.4|23105.4|23090.4|183
1614184800000|2021-02-24 16:40:00|23115.4|23100.4|23110.4|23095.4|23120.4|23105.4|23110.4|23095.4|49
1614185100000|2021-02-24 16:45:00|23105.4|23090.4|23110.4|23095.4|23110.4|23095.4|23095.4|23080.4|111
1614185400000|2021-02-24 16:50:00|23115.4|23090.4|23115.4|23095.4|23120.4|23100.4|23110.4|23090.4|59
1614185700000|2021-02-24 16:55:00|23120.4|23100.4|23120.4|23095.4|23125.4|23100.4|23115.4|23095.4|24
1614186000000|2021-02-24 17:00:00|23125.4|23100.4|23130.4|23105.4|23130.4|23110.4|23120.4|23095.4|21
1614186300000|2021-02-24 17:05:00|23125.4|23100.4|23125.4|23105.4|23130.4|23105.4|23120.4|23100.4|20
1614186600000|2021-02-24 17:10:00|23120.4|23100.4|23125.4|23100.4|23125.4|23110.4|23115.4|23095.4|47
1614186900000|2021-02-24 17:15:00|23130.4|23105.4|23125.4|23105.4|23130.4|23105.4|23125.4|23100.4|27
1614187200000|2021-02-24 17:20:00|23130.4|23110.4|23130.4|23110.4|23135.4|23115.4|23130.4|23110.4|21
1614187500000|2021-02-24 17:25:00|23135.4|23115.4|23145.4|23120.4|23145.4|23125.4|23135.4|23115.4|21
1614187800000|2021-02-24 17:30:00|23150.4|23125.4|23155.4|23130.4|23160.4|23135.4|23145.4|23120.4|53
1614188100000|2021-02-24 17:35:00|23150.4|23125.4|23150.4|23125.4|23155.4|23130.4|23145.4|23125.4|35
1614188400000|2021-02-24 17:40:00|23145.4|23120.4|23140.4|23115.4|23145.4|23120.4|23140.4|23115.4|22
1614188700000|2021-02-24 17:45:00|23135.4|23120.4|23140.4|23115.4|23140.4|23120.4|23135.4|23115.4|8
1614189000000|2021-02-24 17:50:00|23135.4|23120.4|23140.4|23115.4|23150.4|23125.4|23135.4|23115.4|34
1614189300000|2021-02-24 17:55:00|23135.4|23120.4|23140.4|23115.4|23140.4|23120.4|23135.4|23115.4|7
1614189600000|2021-02-24 18:00:00|23145.4|23120.4|23135.4|23110.4|23145.4|23125.4|23130.4|23110.4|39
1614189900000|2021-02-24 18:05:00|23130.4|23115.4|23140.4|23120.4|23145.4|23120.4|23130.4|23110.4|7
1614190200000|2021-02-24 18:10:00|23145.4|23125.4|23150.4|23130.4|23155.4|23130.4|23145.4|23120.4|9
1614190500000|2021-02-24 18:15:00|23155.4|23135.4|23155.4|23130.4|23160.4|23140.4|23150.4|23130.4|31
1614190800000|2021-02-24 18:20:00|23150.4|23135.4|23160.4|23140.4|23160.4|23140.4|23150.4|23135.4|3
1614191100000|2021-02-24 18:25:00|23165.4|23145.4|23170.4|23150.4|23175.4|23150.4|23165.4|23145.4|31
1614191400000|2021-02-24 18:30:00|23175.4|23145.4|23185.4|23165.4|23185.4|23165.4|23175.4|23145.4|53
1614191700000|2021-02-24 18:35:00|23190.4|23170.4|23195.4|23170.4|23205.4|23185.4|23190.4|23170.4|38
1614192000000|2021-02-24 18:40:00|23190.4|23165.4|23195.4|23175.4|23200.4|23175.4|23190.4|23165.4|21
1614192300000|2021-02-24 18:45:00|23190.4|23170.4|23190.4|23165.4|23195.4|23175.4|23190.4|23165.4|16
1614192600000|2021-02-24 18:50:00|23185.4|23170.4|23195.4|23170.4|23200.4|23175.4|23185.4|23165.4|26
1614192900000|2021-02-24 18:55:00|23190.4|23175.4|23195.4|23175.4|23195.4|23175.4|23190.4|23170.4|6
1614193200000|2021-02-24 19:00:00|23200.4|23180.4|23190.4|23170.4|23200.4|23180.4|23190.4|23170.4|14
1614193500000|2021-02-24 19:05:00|23185.4|23165.4|23185.4|23160.4|23185.4|23165.4|23175.4|23155.4|47
1614193800000|2021-02-24 19:10:00|23180.4|23165.4|23175.4|23155.4|23185.4|23165.4|23175.4|23155.4|1
1614194100000|2021-02-24 19:15:00|23180.4|23160.4|23180.4|23160.4|23180.4|23160.4|23175.4|23155.4|9
1614194400000|2021-02-24 19:20:00|23175.4|23155.4|23175.4|23155.4|23180.4|23160.4|23175.4|23155.4|11
1614194700000|2021-02-24 19:25:00|23170.4|23150.4|23170.4|23155.4|23170.4|23155.4|23170.4|23150.4|26
1614195000000|2021-02-24 19:30:00|23175.4|23160.4|23175.4|23160.4|23175.4|23160.4|23170.4|23155.4|14
1614195300000|2021-02-24 19:35:00|23180.4|23165.4|23180.4|23165.4|23180.4|23165.4|23180.4|23165.4|4
1614195600000|2021-02-24 19:40:00|23175.4|23160.4|23200.4|23185.4|23200.4|23185.4|23175.4|23160.4|67
1614195900000|2021-02-24 19:45:00|23205.4|23190.4|23200.4|23185.4|23205.4|23190.4|23200.4|23185.4|137
1614196200000|2021-02-24 19:50:00|23195.4|23180.4|23195.4|23180.4|23195.4|23180.4|23195.4|23180.4|24
1614196500000|2021-02-24 19:55:00|23200.4|23185.4|23195.4|23180.4|23200.4|23185.4|23195.4|23180.4|9
1614196800000|2021-02-24 20:00:00|23200.4|23185.4|23195.4|23180.4|23205.4|23190.4|23195.4|23180.4|22
1614197100000|2021-02-24 20:05:00|23200.4|23185.4|23200.4|23185.4|23200.4|23185.4|23200.4|23185.4|2
1614197400000|2021-02-24 20:10:00|23205.4|23190.4|23205.4|23190.4|23205.4|23190.4|23205.4|23190.4|1
1614197700000|2021-02-24 20:15:00|23200.4|23185.4|23200.4|23185.4|23200.4|23185.4|23200.4|23185.4|12
1614198000000|2021-02-24 20:20:00|23195.4|23180.4|23200.4|23185.4|23200.4|23185.4|23195.4|23180.4|8
1614198300000|2021-02-24 20:25:00|23205.4|23190.4|23220.4|23205.4|23220.4|23205.4|23200.4|23185.4|34
1614198600000|2021-02-24 20:30:00|23225.4|23210.4|23225.4|23210.4|23225.4|23210.4|23225.4|23210.4|27
1614198900000|2021-02-24 20:35:00|23230.4|23215.4|23220.4|23205.4|23235.4|23220.4|23220.4|23205.4|101
1614199200000|2021-02-24 20:40:00|23215.4|23200.4|23200.4|23185.4|23225.4|23210.4|23200.4|23185.4|37
1614199500000|2021-02-24 20:45:00|23205.4|23190.4|23210.4|23195.4|23215.4|23200.4|23205.4|23190.4|6
1614199800000|2021-02-24 20:50:00|23215.4|23200.4|23200.4|23185.4|23215.4|23200.4|23200.4|23185.4|9
1614200100000|2021-02-24 20:55:00|23205.4|23190.4|23205.4|23190.4|23215.4|23200.4|23200.4|23185.4|24
1614200400000|2021-02-24 21:00:00|23221.7|23181.7|23221.1|23181.1|23224.9|23184.9|23209.3|23169.3|2
1614200700000|2021-02-24 21:05:00|23221|23181|23238.9|23198.9|23238.9|23198.9|23216.8|23176.8|0
1614201000000|2021-02-24 21:10:00|23238.7|23198.7|23255.3|23215.3|23257.4|23217.4|23237.1|23197.1|0
1614201300000|2021-02-24 21:15:00|23254.7|23214.7|23257|23217|23258.6|23218.6|23254.2|23214.2|0
1614201600000|2021-02-24 21:20:00|23256.5|23216.5|23256.5|23216.5|23259.1|23219.1|23255.5|23215.5|0
1614201900000|2021-02-24 21:25:00|23256|23216|23260.1|23220.1|23261.1|23221.1|23256|23216|0
1614202200000|2021-02-24 21:30:00|23260.5|23220.5|23253.5|23213.5|23261|23221|23247.9|23207.9|0
1614202500000|2021-02-24 21:35:00|23253.3|23213.3|23255.6|23215.6|23257.3|23217.3|23251.7|23211.7|0
1614202800000|2021-02-24 21:40:00|23255.3|23215.3|23253|23213|23256.8|23216.8|23251.8|23211.8|0
1614203100000|2021-02-24 21:45:00|23252.8|23212.8|23259.2|23219.2|23259.2|23219.2|23246.2|23206.2|0
1614203400000|2021-02-24 21:50:00|23259|23219|23244.8|23204.8|23260.5|23220.5|23241.1|23201.1|0
1614203700000|2021-02-24 21:55:00|23244.6|23204.6|23234.9|23194.9|23246.1|23206.1|23230.8|23190.8|0
1614204000000|2021-02-24 22:00:00|23235.9|23195.9|23232.8|23192.8|23235.9|23195.9|23231.2|23191.2|0
1614204300000|2021-02-24 22:05:00|23231.2|23191.2|23229.7|23189.7|23232.8|23192.8|23229.2|23189.2|0
1614204600000|2021-02-24 22:10:00|23229.2|23189.2|23231.2|23191.2|23231.8|23191.8|23227.6|23187.6|0
1614204900000|2021-02-24 22:15:00|23233.8|23193.8|23230.7|23190.7|23233.8|23193.8|23230.7|23190.7|0
1614205200000|2021-02-24 22:20:00|23229.7|23189.7|23232.3|23192.3|23232.3|23192.3|23229.2|23189.2|0
1614205500000|2021-02-24 22:25:00|23231.8|23191.8|23228.6|23188.6|23231.8|23191.8|23228.1|23188.1|0
1614205800000|2021-02-24 22:30:00|23228.1|23188.1|23227.1|23187.1|23228.1|23188.1|23227.1|23187.1|0
1614206100000|2021-02-24 22:35:00|23228.1|23188.1|23227.1|23187.1|23228.1|23188.1|23225.5|23185.5|0
1614206400000|2021-02-24 22:40:00|23226|23186|23227.1|23187.1|23228.1|23188.1|23225|23185|0
1614206700000|2021-02-24 22:45:00|23227.6|23187.6|23227.6|23187.6|23229.7|23189.7|23227.6|23187.6|0
1614207000000|2021-02-24 22:50:00|23227.1|23187.1|23225|23185|23228.6|23188.6|23225|23185|0
1614207300000|2021-02-24 22:55:00|23226.6|23186.6|23225|23185|23227.6|23187.6|23225|23185|0
1614207600000|2021-02-24 23:00:00|23224.6|23184.6|23224.4|23184.4|23235|23195|23224.4|23184.4|0
1614207900000|2021-02-24 23:05:00|23224.2|23184.2|23230|23190|23230|23190|23221.9|23181.9|0
1614208200000|2021-02-24 23:10:00|23230.2|23190.2|23235.6|23195.6|23238|23198|23230|23190|0
1614208500000|2021-02-24 23:15:00|23235.5|23195.5|23236.8|23196.8|23239.3|23199.3|23232.5|23192.5|0
1614208800000|2021-02-24 23:20:00|23236.9|23196.9|23243.1|23203.1|23244.3|23204.3|23236.8|23196.8|0
1614209100000|2021-02-24 23:25:00|23243.3|23203.3|23241.2|23201.2|23244.3|23204.3|23239.3|23199.3|0
1614209400000|2021-02-24 23:30:00|23241.3|23201.3|23265.7|23225.7|23268|23228|23241.3|23201.3|0
1614209700000|2021-02-24 23:35:00|23265.8|23225.8|23263.7|23223.7|23267.5|23227.5|23260.6|23220.6|0
1614210000000|2021-02-24 23:40:00|23263.8|23223.8|23271.8|23231.8|23271.8|23231.8|23261.2|23221.2|0
1614210300000|2021-02-24 23:45:00|23271.6|23231.6|23281.2|23241.2|23285|23245|23270.6|23230.6|0
1614210600000|2021-02-24 23:50:00|23280.9|23240.9|23280.5|23240.5|23281.2|23241.2|23276.4|23236.4|0
1614210900000|2021-02-24 23:55:00|23279.5|23239.5|23285.8|23245.8|23292.6|23252.6|23279.5|23239.5|0
1614211200000|2021-02-25 00:00:00|23285.6|23245.6|23272.7|23232.7|23288.3|23248.3|23272.7|23232.7|0
1614211500000|2021-02-25 00:05:00|23272.8|23232.8|23270.4|23230.4|23277.7|23237.7|23270.1|23230.1|0
1614211800000|2021-02-25 00:10:00|23271.4|23231.4|23268.4|23228.4|23275.2|23235.2|23267.1|23227.1|0
1614212100000|2021-02-25 00:15:00|23268.1|23228.1|23245.3|23205.3|23268.1|23228.1|23232|23192|0
1614212400000|2021-02-25 00:20:00|23245.1|23205.1|23247.5|23207.5|23251|23211|23239|23199|0
1614212700000|2021-02-25 00:25:00|23248.6|23208.6|23257.1|23217.1|23263.7|23223.7|23248.6|23208.6|0
1614213000000|2021-02-25 00:30:00|23257.3|23217.3|23262.8|23222.8|23263.2|23223.2|23256.7|23216.7|0
1614213300000|2021-02-25 00:35:00|23263|23223|23238.2|23198.2|23263|23223|23238.1|23198.1|0
1614213600000|2021-02-25 00:40:00|23238.1|23198.1|23242.2|23202.2|23245.6|23205.6|23232.7|23192.7|0
1614213900000|2021-02-25 00:45:00|23243.2|23203.2|23257.1|23217.1|23257.4|23217.4|23243.2|23203.2|0
1614214200000|2021-02-25 00:50:00|23256.9|23216.9|23256.8|23216.8|23257.4|23217.4|23251.1|23211.1|0
1614214500000|2021-02-25 00:55:00|23256.9|23216.9|23262.3|23222.3|23262.9|23222.9|23251|23211|0
1614214800000|2021-02-25 01:00:00|23262.5|23222.5|23249.9|23209.9|23263.4|23223.4|23249.9|23209.9|0
1614215100000|2021-02-25 01:05:00|23249.8|23209.8|23237.5|23197.5|23262.1|23222.1|23231.5|23191.5|0
1614215400000|2021-02-25 01:10:00|23237.3|23197.3|23261.8|23221.8|23261.9|23221.9|23237.3|23197.3|0
1614215700000|2021-02-25 01:15:00|23261.9|23221.9|23267.9|23227.9|23268.8|23228.8|23261.8|23221.8|0
1614216000000|2021-02-25 01:20:00|23268|23228|23267.5|23227.5|23268.2|23228.2|23261.6|23221.6|0
1614216300000|2021-02-25 01:25:00|23267.6|23227.6|23273|23233|23279.4|23239.4|23267|23227|0
1614216600000|2021-02-25 01:30:00|23272.9|23232.9|23269.7|23229.7|23279.1|23239.1|23266.1|23226.1|0
1614216900000|2021-02-25 01:35:00|23269.6|23229.6|23254.6|23214.6|23272.9|23232.9|23254.3|23214.3|0
1614217200000|2021-02-25 01:40:00|23254.4|23214.4|23260.1|23220.1|23266.4|23226.4|23254.1|23214.1|0
1614217500000|2021-02-25 01:45:00|23260|23220|23266|23226|23272.3|23232.3|23260|23220|0
1614217800000|2021-02-25 01:50:00|23266.1|23226.1|23253.3|23213.3|23266.3|23226.3|23253.1|23213.1|0
1614218100000|2021-02-25 01:55:00|23252.8|23212.8|23258.8|23218.8|23265.4|23225.4|23252.8|23212.8|0
1614218400000|2021-02-25 02:00:00|23257.8|23217.8|23264.4|23224.4|23264.7|23224.7|23252.5|23212.5|0
1614218700000|2021-02-25 02:05:00|23264.2|23224.2|23261.3|23221.3|23264.4|23224.4|23255.1|23215.1|0
1614219000000|2021-02-25 02:10:00|23262.3|23222.3|23276.5|23236.5|23276.7|23236.7|23258.2|23218.2|0
1614219300000|2021-02-25 02:15:00|23276.6|23236.6|23276.9|23236.9|23276.9|23236.9|23270.5|23230.5|0
1614219600000|2021-02-25 02:20:00|23279|23239|23281.9|23241.9|23288.4|23248.4|23276.8|23236.8|0
1614219900000|2021-02-25 02:25:00|23282|23242|23282.3|23242.3|23285.2|23245.2|23281.6|23241.6|0
1614220200000|2021-02-25 02:30:00|23282.5|23242.5|23284.2|23244.2|23288.3|23248.3|23281.9|23241.9|0
1614220500000|2021-02-25 02:35:00|23284.3|23244.3|23290.6|23250.6|23290.8|23250.8|23281.1|23241.1|0
1614220800000|2021-02-25 02:40:00|23290.8|23250.8|23289.7|23249.7|23290.8|23250.8|23283.9|23243.9|0
1614221100000|2021-02-25 02:45:00|23289.6|23249.6|23289.9|23249.9|23295.6|23255.6|23283.9|23243.9|0
1614221400000|2021-02-25 02:50:00|23290|23250|23289.7|23249.7|23290.2|23250.2|23283.7|23243.7|0
1614221700000|2021-02-25 02:55:00|23289.6|23249.6|23289.3|23249.3|23296|23256|23283.6|23243.6|0
1614222000000|2021-02-25 03:00:00|23287.2|23247.2|23277.9|23237.9|23289.3|23249.3|23277.4|23237.4|0
1614222300000|2021-02-25 03:05:00|23280.7|23240.7|23284.2|23244.2|23290.2|23250.2|23277.9|23237.9|0
1614222600000|2021-02-25 03:10:00|23285.2|23245.2|23289.7|23249.7|23290|23250|23283.4|23243.4|0
1614222900000|2021-02-25 03:15:00|23289.9|23249.9|23289.6|23249.6|23295.7|23255.7|23289.4|23249.4|0
1614223200000|2021-02-25 03:20:00|23289.7|23249.7|23290.2|23250.2|23290.2|23250.2|23289.6|23249.6|0
1614223500000|2021-02-25 03:25:00|23290.3|23250.3|23302.3|23262.3|23302.3|23262.3|23290.2|23250.2|0
1614223800000|2021-02-25 03:30:00|23302.4|23262.4|23302.6|23262.6|23308.1|23268.1|23301.9|23261.9|0
1614224100000|2021-02-25 03:35:00|23303.6|23263.6|23307.7|23267.7|23308.1|23268.1|23301.9|23261.9|0
1614224400000|2021-02-25 03:40:00|23307.8|23267.8|23301.6|23261.6|23307.8|23267.8|23301.6|23261.6|0
1614224700000|2021-02-25 03:45:00|23300.5|23260.5|23295.4|23255.4|23301.7|23261.7|23292.6|23252.6|0
1614225000000|2021-02-25 03:50:00|23293.3|23253.3|23302|23262|23302.2|23262.2|23289.9|23249.9|0
1614225300000|2021-02-25 03:55:00|23302.1|23262.1|23302.2|23262.2|23308|23268|23296.5|23256.5|0
1614225600000|2021-02-25 04:00:00|23302.3|23262.3|23302|23262|23308.4|23268.4|23302|23262|0
1614225900000|2021-02-25 04:05:00|23302.2|23262.2|23299.1|23259.1|23302.3|23262.3|23296.2|23256.2|0
1614226200000|2021-02-25 04:10:00|23298|23258|23302|23262|23302.2|23262.2|23295.9|23255.9|0
1614226500000|2021-02-25 04:15:00|23302.2|23262.2|23302.4|23262.4|23302.6|23262.6|23296.8|23256.8|0
1614226800000|2021-02-25 04:20:00|23302.3|23262.3|23302.2|23262.2|23302.4|23262.4|23296.5|23256.5|0
1614227100000|2021-02-25 04:25:00|23301.1|23261.1|23302.9|23262.9|23303.3|23263.3|23299.4|23259.4|0
1614227400000|2021-02-25 04:30:00|23303|23263|23308.7|23268.7|23309|23269|23302.9|23262.9|0
1614227700000|2021-02-25 04:35:00|23308.6|23268.6|23315|23275|23315|23275|23302.9|23262.9|0
1614228000000|2021-02-25 04:40:00|23314.9|23274.9|23314.6|23274.6|23321.2|23281.2|23314.6|23274.6|0
1614228300000|2021-02-25 04:45:00|23314.8|23274.8|23314.8|23274.8|23314.9|23274.9|23314.5|23274.5|0
1614228600000|2021-02-25 04:50:00|23314.6|23274.6|23314.6|23274.6|23314.8|23274.8|23308.8|23268.8|0
1614228900000|2021-02-25 04:55:00|23314.7|23274.7|23308.5|23268.5|23315.4|23275.4|23308.5|23268.5|0
1614229200000|2021-02-25 05:00:00|23308.6|23268.6|23316.4|23276.4|23327.2|23287.2|23308.6|23268.6|0
1614229500000|2021-02-25 05:05:00|23316.5|23276.5|23304.5|23264.5|23316.7|23276.7|23304.4|23264.4|0
1614229800000|2021-02-25 05:10:00|23304.4|23264.4|23306|23266|23306.4|23266.4|23298.4|23258.4|0
1614230100000|2021-02-25 05:15:00|23306.1|23266.1|23314.3|23274.3|23314.4|23274.4|23306|23266|0
1614230400000|2021-02-25 05:20:00|23314.4|23274.4|23311.2|23271.2|23320.1|23280.1|23308.4|23268.4|0
1614230700000|2021-02-25 05:25:00|23312.2|23272.2|23304.8|23264.8|23314.1|23274.1|23302.1|23262.1|0
1614231000000|2021-02-25 05:30:00|23305.9|23265.9|23313.7|23273.7|23314|23274|23301.6|23261.6|0
1614231300000|2021-02-25 05:35:00|23313.8|23273.8|23313.8|23273.8|23313.9|23273.9|23307.6|23267.6|0
1614231600000|2021-02-25 05:40:00|23313.6|23273.6|23313.4|23273.4|23313.8|23273.8|23313|23273|0
1614231900000|2021-02-25 05:45:00|23313.6|23273.6|23306.4|23266.4|23313.6|23273.6|23306.1|23266.1|0
1614232200000|2021-02-25 05:50:00|23308.5|23268.5|23305.5|23265.5|23312.1|23272.1|23305.5|23265.5|0
1614232500000|2021-02-25 05:55:00|23305.7|23265.7|23305.2|23265.2|23311.7|23271.7|23305.1|23265.1|0
1614232800000|2021-02-25 06:00:00|23305.1|23265.1|23310.6|23270.6|23311.5|23271.5|23305.1|23265.1|0
1614233100000|2021-02-25 06:05:00|23310.8|23270.8|23304.6|23264.6|23310.9|23270.9|23304.2|23264.2|0
1614233400000|2021-02-25 06:10:00|23304.3|23264.3|23298.7|23258.7|23304.8|23264.8|23298.5|23258.5|0
1614233700000|2021-02-25 06:15:00|23298.6|23258.6|23304.5|23264.5|23304.5|23264.5|23298.2|23258.2|0
1614234000000|2021-02-25 06:20:00|23304.3|23264.3|23309.9|23269.9|23310.9|23270.9|23304.3|23264.3|0
1614234300000|2021-02-25 06:25:00|23309.8|23269.8|23303.8|23263.8|23309.8|23269.8|23303.8|23263.8|0
1614234600000|2021-02-25 06:30:00|23303.7|23263.7|23303.8|23263.8|23310.1|23270.1|23298.1|23258.1|0
1614234900000|2021-02-25 06:35:00|23304|23264|23302.4|23262.4|23309.5|23269.5|23301.6|23261.6|0
1614235200000|2021-02-25 06:40:00|23302.5|23262.5|23300.5|23260.5|23305.9|23265.9|23296.4|23256.4|0
1614235500000|2021-02-25 06:45:00|23300.4|23260.4|23296.7|23256.7|23305.9|23265.9|23296.3|23256.3|0
1614235800000|2021-02-25 06:50:00|23296.6|23256.6|23303.4|23263.4|23303.5|23263.5|23296.5|23256.5|0
1614236100000|2021-02-25 06:55:00|23303.5|23263.5|23309.7|23269.7|23309.9|23269.9|23297.7|23257.7|0
1614236400000|2021-02-25 07:00:00|23309.8|23269.8|23265.4|23250.4|23315.3|23275.3|23260.4|23245.4|53
1614236700000|2021-02-25 07:05:00|23255.4|23240.4|23250.4|23235.4|23255.4|23240.4|23245.4|23230.4|17
1614237000000|2021-02-25 07:10:00|23245.4|23230.4|23240.4|23225.4|23250.4|23235.4|23240.4|23225.4|35
1614237300000|2021-02-25 07:15:00|23245.4|23230.4|23250.4|23235.4|23250.4|23235.4|23240.4|23225.4|33
1614237600000|2021-02-25 07:20:00|23240.4|23225.4|23235.4|23220.4|23245.4|23230.4|23235.4|23220.4|25
1614237900000|2021-02-25 07:25:00|23240.4|23225.4|23235.4|23220.4|23245.4|23230.4|23235.4|23220.4|32
1614238200000|2021-02-25 07:30:00|23230.4|23215.4|23210.4|23195.4|23230.4|23215.4|23210.4|23195.4|29
1614238500000|2021-02-25 07:35:00|23215.4|23200.4|23225.4|23210.4|23225.4|23210.4|23210.4|23195.4|40
1614238800000|2021-02-25 07:40:00|23230.4|23215.4|23240.4|23225.4|23245.4|23230.4|23225.4|23210.4|47
1614239100000|2021-02-25 07:45:00|23235.4|23220.4|23230.4|23215.4|23235.4|23220.4|23230.4|23215.4|15
1614239400000|2021-02-25 07:50:00|23235.4|23220.4|23240.4|23225.4|23245.4|23230.4|23235.4|23220.4|40
1614239700000|2021-02-25 07:55:00|23245.4|23230.4|23260.4|23245.4|23260.4|23245.4|23245.4|23230.4|89
1614240000000|2021-02-25 08:00:00|23265.4|23250.4|23300.4|23285.4|23325.4|23310.4|23245.4|23230.4|690
1614240300000|2021-02-25 08:05:00|23295.4|23280.4|23220.4|23205.4|23315.4|23300.4|23205.4|23190.4|681
1614240600000|2021-02-25 08:10:00|23225.4|23210.4|23235.4|23220.4|23260.4|23245.4|23205.4|23190.4|428
1614240900000|2021-02-25 08:15:00|23225.4|23210.4|23190.4|23175.4|23245.4|23230.4|23180.4|23165.4|394
1614241200000|2021-02-25 08:20:00|23185.4|23170.4|23225.4|23210.4|23225.4|23210.4|23180.4|23165.4|319
1614241500000|2021-02-25 08:25:00|23230.4|23215.4|23245.4|23230.4|23265.4|23250.4|23220.4|23205.4|411
1614241800000|2021-02-25 08:30:00|23240.4|23225.4|23160.4|23145.4|23240.4|23225.4|23160.4|23145.4|244
1614242100000|2021-02-25 08:35:00|23165.4|23150.4|23230.4|23215.4|23235.4|23220.4|23160.4|23145.4|419
1614242400000|2021-02-25 08:40:00|23231.1|23216.1|23231.1|23216.1|23256.1|23241.1|23226.1|23211.1|151
1614242700000|2021-02-25 08:45:00|23226.1|23211.1|23206.1|23191.1|23241.1|23226.1|23206.1|23191.1|141
1614243000000|2021-02-25 08:50:00|23211.1|23196.1|23261.1|23246.1|23266.1|23251.1|23211.1|23196.1|205
1614243300000|2021-02-25 08:55:00|23256.1|23241.1|23231.1|23216.1|23261.1|23246.1|23231.1|23216.1|313
1614243600000|2021-02-25 09:00:00|23226.1|23211.1|23191.1|23176.1|23236.1|23221.1|23186.1|23171.1|191
1614243900000|2021-02-25 09:05:00|23186.1|23171.1|23186.1|23171.1|23191.1|23176.1|23166.1|23151.1|214
1614244200000|2021-02-25 09:10:00|23191.1|23176.1|23161.1|23146.1|23191.1|23176.1|23151.1|23136.1|488
1614244500000|2021-02-25 09:15:00|23156.1|23141.1|23171.1|23156.1|23176.1|23161.1|23151.1|23136.1|158
1614244800000|2021-02-25 09:20:00|23176.1|23161.1|23171.1|23156.1|23201.1|23186.1|23151.1|23136.1|126
1614245100000|2021-02-25 09:25:00|23176.1|23161.1|23201.1|23186.1|23201.1|23186.1|23151.1|23136.1|325
1614245400000|2021-02-25 09:30:00|23191.1|23176.1|23171.1|23156.1|23201.1|23186.1|23166.1|23151.1|154
1614245700000|2021-02-25 09:35:00|23176.1|23161.1|23206.1|23191.1|23206.1|23191.1|23171.1|23156.1|154
1614246000000|2021-02-25 09:40:00|23211.1|23196.1|23221.1|23206.1|23221.1|23206.1|23196.1|23181.1|153
1614246300000|2021-02-25 09:45:00|23226.1|23211.1|23206.1|23191.1|23226.1|23211.1|23196.1|23181.1|256
1614246600000|2021-02-25 09:50:00|23211.1|23196.1|23191.1|23176.1|23221.1|23206.1|23191.1|23176.1|131
1614246900000|2021-02-25 09:55:00|23186.1|23171.1|23221.1|23206.1|23221.1|23206.1|23181.1|23166.1|159
1614247200000|2021-02-25 10:00:00|23216.1|23201.1|23196.1|23181.1|23221.1|23206.1|23196.1|23181.1|105
1614247500000|2021-02-25 10:05:00|23191.1|23176.1|23171.1|23156.1|23196.1|23181.1|23161.1|23146.1|170
1614247800000|2021-02-25 10:10:00|23176.1|23161.1|23176.1|23161.1|23181.1|23166.1|23156.1|23141.1|97
1614248100000|2021-02-25 10:15:00|23181.1|23166.1|23191.1|23176.1|23201.1|23186.1|23176.1|23161.1|77
1614248400000|2021-02-25 10:20:00|23186.1|23171.1|23166.1|23151.1|23191.1|23176.1|23166.1|23151.1|77
1614248700000|2021-02-25 10:25:00|23171.1|23156.1|23171.1|23156.1|23191.1|23176.1|23161.1|23146.1|117
1614249000000|2021-02-25 10:30:00|23166.1|23151.1|23186.1|23171.1|23191.1|23176.1|23166.1|23151.1|75
1614249300000|2021-02-25 10:35:00|23191.1|23176.1|23211.1|23196.1|23216.1|23201.1|23191.1|23176.1|62
1614249600000|2021-02-25 10:40:00|23206.1|23191.1|23196.1|23181.1|23216.1|23201.1|23196.1|23181.1|58
1614249900000|2021-02-25 10:45:00|23191.1|23176.1|23186.1|23171.1|23201.1|23186.1|23181.1|23166.1|66
1614250200000|2021-02-25 10:50:00|23191.1|23176.1|23191.1|23176.1|23196.1|23181.1|23176.1|23161.1|97
1614250500000|2021-02-25 10:55:00|23196.1|23181.1|23206.1|23191.1|23206.1|23191.1|23196.1|23181.1|52
1614250800000|2021-02-25 11:00:00|23211.1|23196.1|23186.1|23171.1|23216.1|23201.1|23186.1|23171.1|49
1614251100000|2021-02-25 11:05:00|23191.1|23176.1|23171.1|23156.1|23191.1|23176.1|23161.1|23146.1|84
1614251400000|2021-02-25 11:10:00|23176.1|23161.1|23186.1|23171.1|23191.1|23176.1|23176.1|23161.1|38
1614251700000|2021-02-25 11:15:00|23181.1|23166.1|23146.1|23131.1|23181.1|23166.1|23146.1|23131.1|159
1614252000000|2021-02-25 11:20:00|23151.1|23136.1|23116.1|23101.1|23151.1|23136.1|23106.1|23091.1|308
1614252300000|2021-02-25 11:25:00|23111.1|23096.1|23091.1|23076.1|23126.1|23111.1|23081.1|23066.1|334
1614252600000|2021-02-25 11:30:00|23086.1|23071.1|23106.1|23091.1|23106.1|23091.1|23081.1|23066.1|120
1614252900000|2021-02-25 11:35:00|23101.1|23086.1|23081.1|23066.1|23116.1|23101.1|23081.1|23066.1|125
1614253200000|2021-02-25 11:40:00|23076.1|23061.1|23101.1|23086.1|23106.1|23091.1|23076.1|23061.1|97
1614253500000|2021-02-25 11:45:00|23096.1|23081.1|23066.1|23051.1|23101.1|23086.1|23061.1|23046.1|150
1614253800000|2021-02-25 11:50:00|23071.1|23056.1|23086.1|23071.1|23091.1|23076.1|23071.1|23056.1|111
1614254100000|2021-02-25 11:55:00|23091.1|23076.1|23106.1|23091.1|23111.1|23096.1|23091.1|23076.1|49
1614254400000|2021-02-25 12:00:00|23111.1|23096.1|23121.1|23106.1|23126.1|23111.1|23106.1|23091.1|94
1614254700000|2021-02-25 12:05:00|23116.1|23101.1|23101.1|23086.1|23116.1|23101.1|23086.1|23071.1|95
1614255000000|2021-02-25 12:10:00|23096.1|23081.1|23116.1|23101.1|23116.1|23101.1|23096.1|23081.1|60
1614255300000|2021-02-25 12:15:00|23111.1|23096.1|23121.1|23106.1|23126.1|23111.1|23106.1|23091.1|42
1614255600000|2021-02-25 12:20:00|23126.1|23111.1|23121.1|23106.1|23126.1|23111.1|23106.1|23091.1|43
1614255900000|2021-02-25 12:25:00|23126.1|23111.1|23136.1|23121.1|23141.1|23126.1|23121.1|23106.1|93
1614256200000|2021-02-25 12:30:00|23141.1|23126.1|23131.1|23116.1|23141.1|23126.1|23131.1|23116.1|77
1614256500000|2021-02-25 12:35:00|23126.1|23111.1|23126.1|23111.1|23131.1|23116.1|23126.1|23111.1|91
1614256800000|2021-02-25 12:40:00|23127.2|23112.2|23112.2|23097.2|23132.2|23117.2|23112.2|23097.2|62
1614257100000|2021-02-25 12:45:00|23107.2|23092.2|23112.2|23097.2|23112.2|23097.2|23102.2|23087.2|87
1614257400000|2021-02-25 12:50:00|23107.2|23092.2|23112.2|23097.2|23112.2|23097.2|23102.2|23087.2|58
1614257700000|2021-02-25 12:55:00|23117.2|23102.2|23142.2|23127.2|23142.2|23127.2|23117.2|23102.2|113
1614258000000|2021-02-25 13:00:00|23137.2|23122.2|23122.2|23107.2|23137.2|23122.2|23117.2|23102.2|120
1614258300000|2021-02-25 13:05:00|23117.2|23102.2|23132.2|23117.2|23137.2|23122.2|23117.2|23102.2|71
1614258600000|2021-02-25 13:10:00|23137.2|23122.2|23117.2|23102.2|23137.2|23122.2|23117.2|23102.2|86
1614258900000|2021-02-25 13:15:00|23112.2|23097.2|23137.2|23122.2|23137.2|23122.2|23112.2|23097.2|96
1614259200000|2021-02-25 13:20:00|23132.2|23117.2|23137.2|23122.2|23137.2|23122.2|23127.2|23112.2|53
1614259500000|2021-02-25 13:25:00|23142.2|23127.2|23137.2|23122.2|23142.2|23127.2|23132.2|23117.2|75
1614259800000|2021-02-25 13:30:00|23132.2|23117.2|23157.2|23142.2|23157.2|23142.2|23132.2|23117.2|113
1614260100000|2021-02-25 13:35:00|23152.2|23137.2|23177.2|23162.2|23177.2|23162.2|23152.2|23137.2|88
1614260400000|2021-02-25 13:40:00|23172.2|23157.2|23162.2|23147.2|23177.2|23162.2|23162.2|23147.2|109
1614260700000|2021-02-25 13:45:00|23157.2|23142.2|23167.2|23152.2|23172.2|23157.2|23152.2|23137.2|71
1614261000000|2021-02-25 13:50:00|23172.2|23157.2|23172.2|23157.2|23182.2|23167.2|23172.2|23157.2|42
1614261300000|2021-02-25 13:55:00|23167.2|23152.2|23162.2|23147.2|23177.2|23162.2|23162.2|23147.2|86
1614261600000|2021-02-25 14:00:00|23167.2|23152.2|23152.2|23137.2|23172.2|23157.2|23142.2|23127.2|152
1614261900000|2021-02-25 14:05:00|23147.2|23132.2|23142.2|23127.2|23147.2|23132.2|23132.2|23117.2|134
1614262200000|2021-02-25 14:10:00|23147.2|23132.2|23147.2|23132.2|23147.2|23132.2|23142.2|23127.2|703
1614262500000|2021-02-25 14:15:00|23152.2|23137.2|23142.2|23127.2|23152.2|23137.2|23142.2|23127.2|310
1614262800000|2021-02-25 14:20:00|23137.2|23122.2|23147.2|23132.2|23147.2|23132.2|23137.2|23122.2|37
1614263100000|2021-02-25 14:25:00|23152.2|23137.2|23142.2|23127.2|23157.2|23142.2|23142.2|23127.2|127
1614263400000|2021-02-25 14:30:00|23137.2|23122.2|23172.2|23157.2|23172.2|23157.2|23132.2|23117.2|601
1614263700000|2021-02-25 14:35:00|23177.2|23162.2|23162.2|23147.2|23187.2|23172.2|23162.2|23147.2|171
1614264000000|2021-02-25 14:40:00|23167.2|23152.2|23177.2|23162.2|23202.2|23187.2|23167.2|23152.2|286
1614264300000|2021-02-25 14:45:00|23182.2|23167.2|23177.2|23162.2|23192.2|23177.2|23172.2|23157.2|135
1614264600000|2021-02-25 14:50:00|23182.2|23167.2|23162.2|23147.2|23187.2|23172.2|23157.2|23142.2|160
1614264900000|2021-02-25 14:55:00|23157.2|23142.2|23167.2|23152.2|23172.2|23157.2|23152.2|23137.2|121
1614265200000|2021-02-25 15:00:00|23162.2|23147.2|23127.2|23112.2|23162.2|23147.2|23127.2|23112.2|150
1614265500000|2021-02-25 15:05:00|23122.2|23107.2|23107.2|23092.2|23122.2|23107.2|23082.2|23067.2|262
1614265800000|2021-02-25 15:10:00|23107.4|23092.4|23142.4|23127.4|23152.4|23137.4|23107.4|23092.4|275
1614266100000|2021-02-25 15:15:00|23137.4|23122.4|23172.4|23157.4|23172.4|23157.4|23137.4|23122.4|213
1614266400000|2021-02-25 15:20:00|23182.4|23167.4|23192.4|23177.4|23197.4|23182.4|23177.4|23162.4|261
1614266700000|2021-02-25 15:25:00|23187.4|23172.4|23137.4|23122.4|23187.4|23172.4|23117.4|23102.4|176
1614267000000|2021-02-25 15:30:00|23132.4|23117.4|23122.4|23107.4|23132.4|23117.4|23107.4|23092.4|252
1614267300000|2021-02-25 15:35:00|23127.4|23112.4|23087.4|23072.4|23127.4|23112.4|23077.4|23062.4|287
1614267600000|2021-02-25 15:40:00|23092.4|23077.4|23122.4|23107.4|23122.4|23107.4|23082.4|23067.4|137
1614267900000|2021-02-25 15:45:00|23117.4|23102.4|23097.4|23082.4|23127.4|23112.4|23092.4|23077.4|231
1614268200000|2021-02-25 15:50:00|23092.4|23077.4|23127.4|23112.4|23127.4|23112.4|23077.4|23062.4|220
1614268500000|2021-02-25 15:55:00|23132.4|23117.4|23137.4|23122.4|23147.4|23132.4|23127.4|23112.4|196
1614268800000|2021-02-25 16:00:00|23132.4|23117.4|23137.4|23122.4|23152.4|23137.4|23132.4|23117.4|130
1614269100000|2021-02-25 16:05:00|23132.4|23117.4|23142.4|23127.4|23147.4|23132.4|23112.4|23097.4|105
1614269400000|2021-02-25 16:10:00|23147.4|23132.4|23122.4|23107.4|23147.4|23132.4|23122.4|23107.4|171
1614269700000|2021-02-25 16:15:00|23117.4|23102.4|23137.4|23122.4|23142.4|23127.4|23102.4|23087.4|1220
1614270000000|2021-02-25 16:20:00|23132.4|23117.4|23112.4|23097.4|23137.4|23122.4|23092.4|23077.4|267
1614270300000|2021-02-25 16:25:00|23107.4|23092.4|23097.4|23082.4|23117.4|23102.4|23092.4|23077.4|369
1614270600000|2021-02-25 16:30:00|23102.4|23087.4|23077.4|23062.4|23102.4|23087.4|23067.4|23052.4|294
1614270900000|2021-02-25 16:35:00|23082.4|23067.4|23057.4|23042.4|23082.4|23067.4|23037.4|23022.4|1379
1614271200000|2021-02-25 16:40:00|23052.4|23037.4|23022.4|23007.4|23052.4|23037.4|23017.4|23002.4|134
1614271500000|2021-02-25 16:45:00|23017.4|23002.4|22982.4|22967.4|23017.4|23002.4|22972.4|22957.4|347
1614271800000|2021-02-25 16:50:00|22987.4|22962.4|22992.4|22972.4|23002.4|22982.4|22962.4|22942.4|358
1614272100000|2021-02-25 16:55:00|22987.4|22967.4|22982.4|22957.4|22997.4|22977.4|22972.4|22947.4|41
1614272400000|2021-02-25 17:00:00|22977.4|22952.4|22982.4|22962.4|22982.4|22962.4|22962.4|22937.4|32
1614272700000|2021-02-25 17:05:00|22977.4|22957.4|22992.4|22967.4|22992.4|22972.4|22967.4|22947.4|34
1614273000000|2021-02-25 17:10:00|22987.4|22962.4|23007.4|22982.4|23012.4|22987.4|22967.4|22942.4|38
1614273300000|2021-02-25 17:15:00|23002.4|22977.4|22987.4|22967.4|23012.4|22992.4|22987.4|22967.4|28
1614273600000|2021-02-25 17:20:00|22992.4|22972.4|22992.4|22967.4|23002.4|22982.4|22972.4|22952.4|17
1614273900000|2021-02-25 17:25:00|22987.4|22962.4|22962.4|22937.4|22992.4|22962.4|22957.4|22937.4|47
1614274200000|2021-02-25 17:30:00|22957.4|22932.4|22937.4|22917.4|22962.4|22937.4|22932.4|22912.4|48
1614274500000|2021-02-25 17:35:00|22942.4|22912.4|22957.4|22932.4|22957.4|22937.4|22927.4|22907.4|29
1614274800000|2021-02-25 17:40:00|22952.4|22927.4|22947.4|22922.4|22957.4|22927.4|22927.4|22907.4|18
1614275100000|2021-02-25 17:45:00|22942.4|22927.4|22932.4|22907.4|22952.4|22932.4|22927.4|22907.4|42
1614275400000|2021-02-25 17:50:00|22927.4|22902.4|22882.4|22862.4|22937.4|22912.4|22882.4|22857.4|65
1614275700000|2021-02-25 17:55:00|22877.4|22857.4|22852.4|22827.4|22892.4|22867.4|22837.4|22817.4|152
1614276000000|2021-02-25 18:00:00|22847.4|22832.4|22842.4|22817.4|22882.4|22862.4|22812.4|22787.4|340
1614276300000|2021-02-25 18:05:00|22847.4|22822.4|22872.4|22847.4|22872.4|22847.4|22822.4|22802.4|102
1614276600000|2021-02-25 18:10:00|22867.4|22852.4|22892.4|22867.4|22892.4|22867.4|22852.4|22827.4|50
1614276900000|2021-02-25 18:15:00|22887.4|22862.4|22907.4|22882.4|22907.4|22887.4|22867.4|22847.4|40
1614277200000|2021-02-25 18:20:00|22902.4|22887.4|22927.4|22907.4|22927.4|22907.4|22902.4|22882.4|90
1614277500000|2021-02-25 18:25:00|22922.4|22902.4|22917.4|22892.4|22927.4|22907.4|22902.4|22882.4|63
1614277800000|2021-02-25 18:30:00|22912.4|22887.4|22897.4|22877.4|22922.4|22902.4|22892.4|22872.4|16
1614278100000|2021-02-25 18:35:00|22902.4|22872.4|22922.4|22897.4|22922.4|22902.4|22887.4|22867.4|26
1614278400000|2021-02-25 18:40:00|22917.4|22892.4|22932.4|22907.4|22937.4|22917.4|22907.4|22887.4|33
1614278700000|2021-02-25 18:45:00|22927.4|22902.4|22937.4|22917.4|22942.4|22922.4|22917.4|22897.4|38
1614279000000|2021-02-25 18:50:00|22932.4|22912.4|22897.4|22872.4|22937.4|22917.4|22892.4|22867.4|18
1614279300000|2021-02-25 18:55:00|22892.4|22877.4|22902.4|22877.4|22907.4|22887.4|22882.4|22862.4|30
1614279600000|2021-02-25 19:00:00|22897.4|22872.4|22922.4|22897.4|22927.4|22907.4|22882.4|22857.4|8
1614279900000|2021-02-25 19:05:00|22917.4|22902.4|22947.4|22922.4|22952.4|22932.4|22917.4|22897.4|24
1614280200000|2021-02-25 19:10:00|22952.4|22927.4|22957.4|22932.4|22972.4|22952.4|22947.4|22922.4|55
1614280500000|2021-02-25 19:15:00|22962.4|22937.4|22992.4|22967.4|22992.4|22972.4|22957.4|22937.4|70
1614280800000|2021-02-25 19:20:00|22987.4|22962.4|23002.4|22977.4|23002.4|22982.4|22987.4|22962.4|48
1614281100000|2021-02-25 19:25:00|22997.4|22982.4|22987.4|22972.4|22997.4|22982.4|22982.4|22957.4|53
1614281400000|2021-02-25 19:30:00|22982.4|22967.4|22952.4|22937.4|22987.4|22972.4|22952.4|22937.4|40
1614281700000|2021-02-25 19:35:00|22957.4|22942.4|22927.4|22912.4|22957.4|22942.4|22927.4|22912.4|19
1614282000000|2021-02-25 19:40:00|22937.4|22922.4|22932.4|22917.4|22937.4|22922.4|22932.4|22917.4|6
1614282300000|2021-02-25 19:45:00|22937.4|22922.4|22922.4|22907.4|22937.4|22922.4|22917.4|22902.4|49
1614282600000|2021-02-25 19:50:00|22927.4|22912.4|22912.4|22897.4|22932.4|22917.4|22912.4|22897.4|19
1614282900000|2021-02-25 19:55:00|22917.4|22902.4|22912.4|22897.4|22922.4|22907.4|22907.4|22892.4|24
1614283200000|2021-02-25 20:00:00|22902.4|22887.4|22902.4|22887.4|22927.4|22912.4|22902.4|22887.4|9
1614283500000|2021-02-25 20:05:00|22897.4|22882.4|22867.4|22852.4|22897.4|22882.4|22867.4|22852.4|28
1614283800000|2021-02-25 20:10:00|22877.4|22862.4|22867.4|22852.4|22877.4|22862.4|22857.4|22842.4|10
1614284100000|2021-02-25 20:15:00|22862.4|22847.4|22842.4|22827.4|22862.4|22847.4|22832.4|22817.4|58
1614284400000|2021-02-25 20:20:00|22852.4|22837.4|22827.4|22812.4|22852.4|22837.4|22827.4|22812.4|11
1614284700000|2021-02-25 20:25:00|22832.4|22817.4|22832.4|22817.4|22847.4|22832.4|22832.4|22817.4|9
1614285000000|2021-02-25 20:30:00|22827.4|22812.4|22817.4|22802.4|22847.4|22832.4|22812.4|22797.4|26
1614285300000|2021-02-25 20:35:00|22807.4|22792.4|22792.4|22777.4|22807.4|22792.4|22782.4|22767.4|23
1614285600000|2021-02-25 20:40:00|22787.4|22772.4|22807.4|22792.4|22807.4|22792.4|22762.4|22747.4|36
1614285900000|2021-02-25 20:45:00|22812.4|22797.4|22847.4|22832.4|22852.4|22837.4|22812.4|22797.4|36
1614286200000|2021-02-25 20:50:00|22852.4|22837.4|22832.4|22817.4|22852.4|22837.4|22807.4|22792.4|21
1614286500000|2021-02-25 20:55:00|22827.4|22812.4|22812.4|22797.4|22847.4|22832.4|22797.4|22782.4|43
1614286800000|2021-02-25 21:00:00|22823.6|22783.6|22883.9|22843.9|22890.3|22850.3|22822.9|22782.9|2
1614287100000|2021-02-25 21:05:00|22884.9|22844.9|22879.8|22839.8|22906.2|22866.2|22873|22833|0
1614287400000|2021-02-25 21:10:00|22879.6|22839.6|22858.9|22818.9|22895.2|22855.2|22844|22804|0
1614287700000|2021-02-25 21:15:00|22859.4|22819.4|22851.1|22811.1|22859.4|22819.4|22849|22809|0
1614288000000|2021-02-25 21:20:00|22851.6|22811.6|22850.1|22810.1|22854.7|22814.7|22846.4|22806.4|0
1614288300000|2021-02-25 21:25:00|22849.6|22809.6|22850.1|22810.1|22852.2|22812.2|22849.1|22809.1|0
1614288600000|2021-02-25 21:30:00|22849.7|22809.7|22846.8|22806.8|22864.3|22824.3|22834.4|22794.4|0
1614288900000|2021-02-25 21:35:00|22847.1|22807.1|22855|22815|22865.6|22825.6|22841.3|22801.3|0
1614289200000|2021-02-25 21:40:00|22855.2|22815.2|22846.8|22806.8|22865.6|22825.6|22845.6|22805.6|0
1614289500000|2021-02-25 21:45:00|22847.3|22807.3|22843.8|22803.8|22857.5|22817.5|22843.8|22803.8|0
1614289800000|2021-02-25 21:50:00|22844.2|22804.2|22801.2|22761.2|22846.8|22806.8|22801.2|22761.2|0
1614290100000|2021-02-25 21:55:00|22801.5|22761.5|22805.5|22765.5|22820|22780|22792.5|22752.5|0
1614290400000|2021-02-25 22:00:00|22805|22765|22806|22766|22807.6|22767.6|22804.5|22764.5|0
1614290700000|2021-02-25 22:05:00|22806.6|22766.6|22805.5|22765.5|22807.1|22767.1|22805|22765|0
1614291000000|2021-02-25 22:10:00|22806|22766|22801.3|22761.3|22806|22766|22799.8|22759.8|0
1614291300000|2021-02-25 22:15:00|22801.9|22761.9|22802.4|22762.4|22803.4|22763.4|22800.8|22760.8|0
1614291600000|2021-02-25 22:20:00|22801.3|22761.3|22804.9|22764.9|22807.5|22767.5|22801.3|22761.3|0
1614291900000|2021-02-25 22:25:00|22806.4|22766.4|22805.9|22765.9|22808.5|22768.5|22803.3|22763.3|0
1614292200000|2021-02-25 22:30:00|22806.4|22766.4|22805.9|22765.9|22806.4|22766.4|22803.8|22763.8|0
1614292500000|2021-02-25 22:35:00|22805.4|22765.4|22799.1|22759.1|22805.9|22765.9|22799.1|22759.1|0
1614292800000|2021-02-25 22:40:00|22800.2|22760.2|22797.4|22757.4|22802.3|22762.3|22797.4|22757.4|0
1614293100000|2021-02-25 22:45:00|22797.9|22757.9|22798.8|22758.8|22800.4|22760.4|22796.4|22756.4|0
1614293400000|2021-02-25 22:50:00|22798.3|22758.3|22803|22763|22803.5|22763.5|22798.3|22758.3|0
1614293700000|2021-02-25 22:55:00|22802.5|22762.5|22803|22763|22804.6|22764.6|22801.4|22761.4|0
1614294000000|2021-02-25 23:00:00|22803.7|22763.7|22838.1|22798.1|22845.6|22805.6|22765|22725|0
1614294300000|2021-02-25 23:05:00|22838.5|22798.5|22828.1|22788.1|22841.9|22801.9|22821.9|22781.9|0
1614294600000|2021-02-25 23:10:00|22828.3|22788.3|22840|22800|22851.9|22811.9|22828.3|22788.3|0
1614294900000|2021-02-25 23:15:00|22840.1|22800.1|22899.1|22859.1|22899.7|22859.7|22840.1|22800.1|0
1614295200000|2021-02-25 23:20:00|22899.3|22859.3|22849.7|22809.7|22902.1|22862.1|22840.9|22800.9|0
1614295500000|2021-02-25 23:25:00|22849.5|22809.5|22867.8|22827.8|22868.4|22828.4|22847.2|22807.2|0
1614295800000|2021-02-25 23:30:00|22867.7|22827.7|22880.3|22840.3|22887.2|22847.2|22852.8|22812.8|0
1614296100000|2021-02-25 23:35:00|22880.6|22840.6|22896.6|22856.6|22912.8|22872.8|22879.7|22839.7|0
1614296400000|2021-02-25 23:40:00|22896.8|22856.8|22889.7|22849.7|22905.3|22865.3|22879.1|22839.1|0
1614296700000|2021-02-25 23:45:00|22890|22850|22897.2|22857.2|22907.2|22867.2|22890|22850|0
1614297000000|2021-02-25 23:50:00|22897.3|22857.3|22876.5|22836.5|22903.4|22863.4|22872.2|22832.2|0
1614297300000|2021-02-25 23:55:00|22876.3|22836.3|22841.6|22801.6|22876.5|22836.5|22840.3|22800.3|0
1614297600000|2021-02-26 00:00:00|22841.1|22801.1|22857.8|22817.8|22870.3|22830.3|22834.1|22794.1|0
1614297900000|2021-02-26 00:05:00|22858|22818|22801.8|22761.8|22860.3|22820.3|22799.5|22759.5|0
1614298200000|2021-02-26 00:10:00|22801.9|22761.9|22813|22773|22825.9|22785.9|22784.9|22744.9|0
1614298500000|2021-02-26 00:15:00|22813.2|22773.2|22758.3|22718.3|22818.6|22778.6|22753.1|22713.1|0
1614298800000|2021-02-26 00:20:00|22758.2|22718.2|22729.1|22689.1|22764.5|22724.5|22728.9|22688.9|0
1614299100000|2021-02-26 00:25:00|22728.9|22688.9|22740.6|22700.6|22747.7|22707.7|22728.9|22688.9|0
1614299400000|2021-02-26 00:30:00|22740.8|22700.8|22728.5|22688.5|22740.9|22700.9|22728.2|22688.2|0
1614299700000|2021-02-26 00:35:00|22728.6|22688.6|22778.8|22738.8|22779.6|22739.6|22728.2|22688.2|0
1614300000000|2021-02-26 00:40:00|22778.6|22738.6|22772.7|22732.7|22785.4|22745.4|22766.7|22726.7|0
1614300300000|2021-02-26 00:45:00|22772.8|22732.8|22807.9|22767.9|22810.9|22770.9|22766.4|22726.4|0
1614300600000|2021-02-26 00:50:00|22807.8|22767.8|22798.1|22758.1|22810.7|22770.7|22792|22752|0
1614300900000|2021-02-26 00:55:00|22798|22758|22823.8|22783.8|22836.1|22796.1|22798|22758|0
1614301200000|2021-02-26 01:00:00|22822.8|22782.8|22873.7|22833.7|22873.7|22833.7|22811.9|22771.9|0
1614301500000|2021-02-26 01:05:00|22873.9|22833.9|22850.7|22810.7|22880.5|22840.5|22849.6|22809.6|0
1614301800000|2021-02-26 01:10:00|22851|22811|22845.9|22805.9|22857.2|22817.2|22830.4|22790.4|0
1614302100000|2021-02-26 01:15:00|22845.6|22805.6|22839.2|22799.2|22863.6|22823.6|22827.6|22787.6|0
1614302400000|2021-02-26 01:20:00|22839|22799|22839|22799|22851.5|22811.5|22833.2|22793.2|0
1614302700000|2021-02-26 01:25:00|22839.2|22799.2|22837.1|22797.1|22850.9|22810.9|22822|22782|0
1614303000000|2021-02-26 01:30:00|22837.3|22797.3|22830.4|22790.4|22843.1|22803.1|22811.8|22771.8|0
1614303300000|2021-02-26 01:35:00|22830.2|22790.2|22821.7|22781.7|22833|22793|22812.4|22772.4|0
1614303600000|2021-02-26 01:40:00|22822.8|22782.8|22812.7|22772.7|22844|22804|22812.4|22772.4|0
1614303900000|2021-02-26 01:45:00|22812.8|22772.8|22824.3|22784.3|22824.5|22784.5|22799.5|22759.5|0
1614304200000|2021-02-26 01:50:00|22824.4|22784.4|22850.5|22810.5|22850.8|22810.8|22818.4|22778.4|0
1614304500000|2021-02-26 01:55:00|22850.6|22810.6|22844.8|22804.8|22868.6|22828.6|22837.6|22797.6|0
1614304800000|2021-02-26 02:00:00|22845.9|22805.9|22851.2|22811.2|22866.1|22826.1|22844.4|22804.4|0
1614305100000|2021-02-26 02:05:00|22851.3|22811.3|22856.4|22816.4|22863.5|22823.5|22850.4|22810.4|0
1614305400000|2021-02-26 02:10:00|22856.5|22816.5|22857.8|22817.8|22863.5|22823.5|22850|22810|0
1614305700000|2021-02-26 02:15:00|22857.9|22817.9|22870.6|22830.6|22877.5|22837.5|22857.9|22817.9|0
1614306000000|2021-02-26 02:20:00|22870.7|22830.7|22883.7|22843.7|22883.9|22843.9|22864.7|22824.7|0
1614306300000|2021-02-26 02:25:00|22883.6|22843.6|22884.3|22844.3|22890.6|22850.6|22877.6|22837.6|0
1614306600000|2021-02-26 02:30:00|22884.5|22844.5|22873.9|22833.9|22896.6|22856.6|22871.4|22831.4|0
1614306900000|2021-02-26 02:35:00|22872.2|22832.2|22863.4|22823.4|22884|22844|22859.4|22819.4|0
1614307200000|2021-02-26 02:40:00|22865.1|22825.1|22865.4|22825.4|22878.6|22838.6|22858.5|22818.5|0
1614307500000|2021-02-26 02:45:00|22865.3|22825.3|22865|22825|22877.7|22837.7|22864.2|22824.2|0
1614307800000|2021-02-26 02:50:00|22864.9|22824.9|22869.8|22829.8|22882.7|22842.7|22864.1|22824.1|0
1614308100000|2021-02-26 02:55:00|22869.9|22829.9|22862.8|22822.8|22888.6|22848.6|22856.8|22816.8|0
1614308400000|2021-02-26 03:00:00|22862.9|22822.9|22868.8|22828.8|22875.1|22835.1|22856.5|22816.5|0
1614308700000|2021-02-26 03:05:00|22868.7|22828.7|22893.5|22853.5|22893.5|22853.5|22862.8|22822.8|0
1614309000000|2021-02-26 03:10:00|22893.4|22853.4|22874|22834|22899.1|22859.1|22873.9|22833.9|0
1614309300000|2021-02-26 03:15:00|22874.1|22834.1|22869|22829|22880.9|22840.9|22868.3|22828.3|0
1614309600000|2021-02-26 03:20:00|22868.9|22828.9|22862.8|22822.8|22869.2|22829.2|22856.5|22816.5|0
1614309900000|2021-02-26 03:25:00|22863.1|22823.1|22851.1|22811.1|22869.5|22829.5|22850.9|22810.9|0
1614310200000|2021-02-26 03:30:00|22851.2|22811.2|22832|22792|22851.4|22811.4|22831.2|22791.2|0
1614310500000|2021-02-26 03:35:00|22832.2|22792.2|22825.6|22785.6|22844|22804|22825.4|22785.4|0
1614310800000|2021-02-26 03:40:00|22825.5|22785.5|22825.6|22785.6|22835.4|22795.4|22819.4|22779.4|0
1614311100000|2021-02-26 03:45:00|22825.5|22785.5|22830.8|22790.8|22831.4|22791.4|22812.7|22772.7|0
1614311400000|2021-02-26 03:50:00|22831|22791|22824.8|22784.8|22837.3|22797.3|22824.8|22784.8|0
1614311700000|2021-02-26 03:55:00|22825|22785|22832|22792|22838.7|22798.7|22824.8|22784.8|0
1614312000000|2021-02-26 04:00:00|22832.4|22792.4|22838.7|22798.7|22850.9|22810.9|22826.2|22786.2|0
1614312300000|2021-02-26 04:05:00|22838.8|22798.8|22832.1|22792.1|22845.1|22805.1|22831.8|22791.8|0
1614312600000|2021-02-26 04:10:00|22832|22792|22819|22779|22832|22792|22812.6|22772.6|0
1614312900000|2021-02-26 04:15:00|22819.1|22779.1|22831.6|22791.6|22831.6|22791.6|22815.9|22775.9|0
1614313200000|2021-02-26 04:20:00|22831.4|22791.4|22825.7|22785.7|22831.4|22791.4|22813.2|22773.2|0
1614313500000|2021-02-26 04:25:00|22825.8|22785.8|22837.6|22797.6|22843.6|22803.6|22825.4|22785.4|0
1614313800000|2021-02-26 04:30:00|22837.7|22797.7|22825.9|22785.9|22837.8|22797.8|22825.9|22785.9|0
1614314100000|2021-02-26 04:35:00|22826|22786|22825.1|22785.1|22838.3|22798.3|22824.6|22784.6|0
1614314400000|2021-02-26 04:40:00|22825|22785|22812.6|22772.6|22828.2|22788.2|22812.3|22772.3|0
1614314700000|2021-02-26 04:45:00|22812.7|22772.7|22793.7|22753.7|22812.7|22772.7|22793.3|22753.3|0
1614315000000|2021-02-26 04:50:00|22793.6|22753.6|22781.6|22741.6|22805.8|22765.8|22780.5|22740.5|0
1614315300000|2021-02-26 04:55:00|22781.5|22741.5|22781.7|22741.7|22787.5|22747.5|22762.9|22722.9|0
1614315600000|2021-02-26 05:00:00|22781.8|22741.8|22769.5|22729.5|22788|22748|22757.2|22717.2|0
1614315900000|2021-02-26 05:05:00|22769.6|22729.6|22778.4|22738.4|22781.6|22741.6|22757.5|22717.5|0
1614316200000|2021-02-26 05:10:00|22779.4|22739.4|22756.7|22716.7|22781.6|22741.6|22750.5|22710.5|0
1614316500000|2021-02-26 05:15:00|22756.6|22716.6|22750.6|22710.6|22757.2|22717.2|22747.6|22707.6|0
1614316800000|2021-02-26 05:20:00|22750.7|22710.7|22762.1|22722.1|22763.3|22723.3|22744.8|22704.8|0
1614317100000|2021-02-26 05:25:00|22760.3|22720.3|22756.4|22716.4|22763.2|22723.2|22750.4|22710.4|0
1614317400000|2021-02-26 05:30:00|22756.5|22716.5|22731.4|22691.4|22756.6|22716.6|22725.1|22685.1|0
1614317700000|2021-02-26 05:35:00|22731.3|22691.3|22732.3|22692.3|22732.6|22692.6|22714|22674|0
1614318000000|2021-02-26 05:40:00|22732.4|22692.4|22774.5|22734.5|22774.7|22734.7|22731.8|22691.8|0
1614318300000|2021-02-26 05:45:00|22774.4|22734.4|22745.7|22705.7|22774.4|22734.4|22745.7|22705.7|0
1614318600000|2021-02-26 05:50:00|22745.6|22705.6|22719.7|22679.7|22746.4|22706.4|22719.4|22679.4|0
1614318900000|2021-02-26 05:55:00|22719.8|22679.8|22720|22680|22735.4|22695.4|22719.3|22679.3|0
1614319200000|2021-02-26 06:00:00|22720.2|22680.2|22770|22730|22770.4|22730.4|22719.9|22679.9|0
1614319500000|2021-02-26 06:05:00|22770.1|22730.1|22780.3|22740.3|22789.3|22749.3|22769.7|22729.7|0
1614319800000|2021-02-26 06:10:00|22780.5|22740.5|22795.5|22755.5|22796.2|22756.2|22780.5|22740.5|0
1614320100000|2021-02-26 06:15:00|22795.6|22755.6|22796.1|22756.1|22801.9|22761.9|22783.4|22743.4|0
1614320400000|2021-02-26 06:20:00|22796.2|22756.2|22796.1|22756.1|22796.3|22756.3|22782.9|22742.9|0
1614320700000|2021-02-26 06:25:00|22796.2|22756.2|22791.1|22751.1|22803|22763|22790.1|22750.1|0
1614321000000|2021-02-26 06:30:00|22791|22751|22771.5|22731.5|22797.7|22757.7|22766.1|22726.1|0
1614321300000|2021-02-26 06:35:00|22771.6|22731.6|22753.6|22713.6|22777.3|22737.3|22744.1|22704.1|0
1614321600000|2021-02-26 06:40:00|22752.5|22712.5|22761.9|22721.9|22769|22729|22750.6|22710.6|0
1614321900000|2021-02-26 06:45:00|22761.7|22721.7|22766.3|22726.3|22766.4|22726.4|22752.9|22712.9|0
1614322200000|2021-02-26 06:50:00|22766.5|22726.5|22763.5|22723.5|22781.7|22741.7|22751.8|22711.8|0
1614322500000|2021-02-26 06:55:00|22763.4|22723.4|22756.8|22716.8|22775.7|22735.7|22756.5|22716.5|0
1614322800000|2021-02-26 07:00:00|22754.6|22714.6|22724|22684|22776.7|22736.7|22723.9|22683.9|126
1614323100000|2021-02-26 07:05:00|22723.9|22683.9|22683.3|22643.3|22724.5|22684.5|22682.9|22642.9|77
1614323400000|2021-02-26 07:10:00|22683.2|22643.2|22701|22661|22704.1|22664.1|22658.4|22618.4|40
1614323700000|2021-02-26 07:15:00|22700.9|22660.9|22688.6|22648.6|22701.3|22661.3|22658.9|22618.9|22
1614324000000|2021-02-26 07:20:00|22688.7|22648.7|22718.2|22678.2|22718.9|22678.9|22688.6|22648.6|20
1614324300000|2021-02-26 07:25:00|22718|22678|22777.3|22737.3|22777.4|22737.4|22718|22678|110
1614324600000|2021-02-26 07:30:00|22777.1|22737.1|22776.7|22736.7|22806.4|22766.4|22765.1|22725.1|151
1614324900000|2021-02-26 07:35:00|22776.8|22736.8|22770.6|22730.6|22789.2|22749.2|22764.3|22724.3|85
1614325200000|2021-02-26 07:40:00|22770.5|22730.5|22776.4|22736.4|22788.9|22748.9|22764.1|22724.1|31
1614325500000|2021-02-26 07:45:00|22776.9|22736.9|22765.6|22725.6|22794.4|22754.4|22753.6|22713.6|30
1614325800000|2021-02-26 07:50:00|22765.7|22725.7|22791.1|22751.1|22803.3|22763.3|22765.3|22725.3|25
1614326100000|2021-02-26 07:55:00|22790.9|22750.9|22767.8|22727.8|22821.3|22781.3|22762|22722|44
1614326400000|2021-02-26 08:00:00|22768|22728|22699.7|22659.7|22779.9|22739.9|22681.5|22641.5|866
1614326700000|2021-02-26 08:05:00|22697.6|22657.6|22774.1|22734.1|22798.2|22758.2|22676|22636|727
1614327000000|2021-02-26 08:10:00|22774.3|22734.3|22793.9|22753.9|22799.9|22759.9|22734.9|22694.9|522
1614327300000|2021-02-26 08:15:00|22787.4|22772.4|22807.4|22792.4|22807.4|22792.4|22732.4|22717.4|338
1614327600000|2021-02-26 08:20:00|22812.4|22797.4|22852.4|22837.4|22877.4|22862.4|22812.4|22797.4|576
1614327900000|2021-02-26 08:25:00|22847.4|22832.4|22877.4|22862.4|22912.4|22897.4|22847.4|22832.4|490
1614328200000|2021-02-26 08:30:00|22895.1|22855.1|22897.5|22857.5|22902.4|22862.4|22861|22821|397
1614328500000|2021-02-26 08:35:00|22897.3|22857.3|22905.5|22865.5|22922.8|22882.8|22897|22857|545
1614328800000|2021-02-26 08:40:00|22906.2|22866.2|22941.3|22901.3|22941.7|22901.7|22906.2|22866.2|206
1614329100000|2021-02-26 08:45:00|22946.8|22906.8|22940.4|22900.4|22952.8|22912.8|22923.1|22883.1|200
1614329400000|2021-02-26 08:50:00|22940.2|22900.2|22945.7|22905.7|22964|22924|22933.9|22893.9|217
1614329700000|2021-02-26 08:55:00|22945.8|22905.8|22950.9|22910.9|22962.8|22922.8|22938.9|22898.9|205
1614330000000|2021-02-26 09:00:00|22950.8|22910.8|22912.5|22872.5|22950.8|22910.8|22901.8|22861.8|290
1614330300000|2021-02-26 09:05:00|22912.7|22872.7|22965.3|22925.3|22965.5|22925.5|22912.7|22872.7|164
1614330600000|2021-02-26 09:10:00|22965.4|22925.4|22976.3|22936.3|22976.5|22936.5|22959.3|22919.3|119
1614330900000|2021-02-26 09:15:00|22976.5|22936.5|22982.6|22942.6|22994.9|22954.9|22970.5|22930.5|267
1614331200000|2021-02-26 09:20:00|22982.5|22942.5|22963.6|22923.6|22982.5|22942.5|22950.7|22910.7|189
1614331500000|2021-02-26 09:25:00|22963.5|22923.5|22962.2|22922.2|22981.1|22941.1|22957.3|22917.3|132
1614331800000|2021-02-26 09:30:00|22962.1|22922.1|22950.8|22910.8|22962.4|22922.4|22932.8|22892.8|174
1614332100000|2021-02-26 09:35:00|22950.7|22910.7|22974.8|22934.8|22981.1|22941.1|22950.5|22910.5|160
1614332400000|2021-02-26 09:40:00|22974.7|22934.7|22981.9|22941.9|22982|22942|22962.5|22922.5|110
1614332700000|2021-02-26 09:45:00|22981.7|22941.7|22964.9|22924.9|23000.2|22960.2|22958.8|22918.8|182
1614333000000|2021-02-26 09:50:00|22962.8|22922.8|22939.7|22899.7|22962.8|22922.8|22927.7|22887.7|131
1614333300000|2021-02-26 09:55:00|22939.6|22899.6|22958.3|22918.3|22964.8|22924.8|22939.6|22899.6|152
1614333600000|2021-02-26 10:00:00|22956.2|22916.2|22944.7|22904.7|22958.5|22918.5|22927.4|22887.4|87
1614333900000|2021-02-26 10:05:00|22944.5|22904.5|22931.9|22891.9|22944.5|22904.5|22919.3|22879.3|180
1614334200000|2021-02-26 10:10:00|22931.8|22891.8|22945.4|22905.4|22962.7|22922.7|22925.7|22885.7|104
1614334500000|2021-02-26 10:15:00|22945.3|22905.3|22957.9|22917.9|22958.3|22918.3|22939.3|22899.3|57
1614334800000|2021-02-26 10:20:00|22958|22918|22951.6|22911.6|22958.2|22918.2|22938.7|22898.7|103
1614335100000|2021-02-26 10:25:00|22951.7|22911.7|22951.1|22911.1|22952.3|22912.3|22938.1|22898.1|78
1614335400000|2021-02-26 10:30:00|22951.3|22911.3|22957.2|22917.2|22969.8|22929.8|22944.2|22904.2|113
1614335700000|2021-02-26 10:35:00|22957.1|22917.1|22969.1|22929.1|22981.4|22941.4|22956.8|22916.8|120
1614336000000|2021-02-26 10:40:00|22969.3|22929.3|22961.9|22921.9|22976|22936|22956|22916|57
1614336300000|2021-02-26 10:45:00|22962.1|22922.1|22955.8|22915.8|22968.5|22928.5|22949.5|22909.5|82
1614336600000|2021-02-26 10:50:00|22955.3|22915.3|22913.9|22873.9|22961.3|22921.3|22907.8|22867.8|131
1614336900000|2021-02-26 10:55:00|22913.8|22873.8|22906.4|22866.4|22925.3|22885.3|22900.7|22860.7|177
1614337200000|2021-02-26 11:00:00|22906.3|22866.3|22909.4|22869.4|22915.7|22875.7|22895.4|22855.4|131
1614337500000|2021-02-26 11:05:00|22909.5|22869.5|22884.8|22844.8|22921.2|22881.2|22884.6|22844.6|118
1614337800000|2021-02-26 11:10:00|22884.9|22844.9|22871.7|22831.7|22884.9|22844.9|22866|22826|101
1614338100000|2021-02-26 11:15:00|22871.4|22831.4|22856|22816|22880.1|22840.1|22855.5|22815.5|187
1614338400000|2021-02-26 11:20:00|22855.8|22815.8|22844.4|22804.4|22855.8|22815.8|22838.5|22798.5|195
1614338700000|2021-02-26 11:25:00|22844.5|22804.5|22825.5|22785.5|22844.5|22804.5|22819|22779|251
1614339000000|2021-02-26 11:30:00|22825.3|22785.3|22812|22772|22831.8|22791.8|22811.9|22771.9|251
1614339300000|2021-02-26 11:35:00|22812.2|22772.2|22799.3|22759.3|22813|22773|22793.6|22753.6|182
1614339600000|2021-02-26 11:40:00|22799.4|22759.4|22792.4|22752.4|22805|22765|22780.9|22740.9|144
1614339900000|2021-02-26 11:45:00|22792.2|22752.2|22792.4|22752.4|22793.1|22753.1|22779.5|22739.5|101
1614340200000|2021-02-26 11:50:00|22792.7|22752.7|22805.3|22765.3|22829|22789|22786.5|22746.5|147
1614340500000|2021-02-26 11:55:00|22805.4|22765.4|22806.7|22766.7|22817.7|22777.7|22799.1|22759.1|181
1614340800000|2021-02-26 12:00:00|22808.8|22768.8|22870.8|22830.8|22871.1|22831.1|22806.4|22766.4|230
1614341100000|2021-02-26 12:05:00|22870.9|22830.9|22846.8|22806.8|22872.9|22832.9|22840.5|22800.5|168
1614341400000|2021-02-26 12:10:00|22846.6|22806.6|22822|22782|22846.6|22806.6|22810.2|22770.2|77
1614341700000|2021-02-26 12:15:00|22821.7|22781.7|22864.9|22824.9|22870.5|22830.5|22816.2|22776.2|1228
1614342000000|2021-02-26 12:20:00|22864.8|22824.8|22877.4|22837.4|22877.5|22837.5|22845.9|22805.9|116
1614342300000|2021-02-26 12:25:00|22875.3|22835.3|22865.5|22825.5|22883.5|22843.5|22858.8|22818.8|140
1614342600000|2021-02-26 12:30:00|22865.4|22825.4|22867.3|22827.3|22878.7|22838.7|22861.2|22821.2|144
1614342900000|2021-02-26 12:35:00|22867.5|22827.5|22868.5|22828.5|22873.6|22833.6|22854.5|22814.5|82
1614343200000|2021-02-26 12:40:00|22868.6|22828.6|22857.1|22817.1|22869.2|22829.2|22850.5|22810.5|81
1614343500000|2021-02-26 12:45:00|22856.9|22816.9|22854.1|22814.1|22863.1|22823.1|22848.5|22808.5|135
1614343800000|2021-02-26 12:50:00|22853.9|22813.9|22836.1|22796.1|22867|22827|22835.8|22795.8|79
1614344100000|2021-02-26 12:55:00|22836.2|22796.2|22789.1|22749.1|22842.5|22802.5|22782.9|22742.9|255
1614344400000|2021-02-26 13:00:00|22789.2|22749.2|22788.2|22748.2|22793.8|22753.8|22763.9|22723.9|154
1614344700000|2021-02-26 13:05:00|22790.3|22750.3|22787.9|22747.9|22800.6|22760.6|22781.4|22741.4|106
1614345000000|2021-02-26 13:10:00|22787.8|22747.8|22812.7|22772.7|22812.8|22772.8|22769|22729|117
1614345300000|2021-02-26 13:15:00|22812.8|22772.8|22818.4|22778.4|22825.7|22785.7|22793.2|22753.2|115
1614345600000|2021-02-26 13:20:00|22818.1|22778.1|22822.8|22782.8|22828.4|22788.4|22799.3|22759.3|122
1614345900000|2021-02-26 13:25:00|22822.7|22782.7|22813|22773|22829.8|22789.8|22809.1|22769.1|83
1614346200000|2021-02-26 13:30:00|22813.1|22773.1|22842.3|22802.3|22848.8|22808.8|22812.3|22772.3|239
1614346500000|2021-02-26 13:35:00|22842.2|22802.2|22855.5|22815.5|22861.8|22821.8|22829.7|22789.7|149
1614346800000|2021-02-26 13:40:00|22855.4|22815.4|22845.1|22805.1|22861.7|22821.7|22837.7|22797.7|149
1614347100000|2021-02-26 13:45:00|22845.3|22805.3|22843.1|22803.1|22855.7|22815.7|22831.7|22791.7|186
1614347400000|2021-02-26 13:50:00|22843|22803|22848.6|22808.6|22855.2|22815.2|22829.7|22789.7|109
1614347700000|2021-02-26 13:55:00|22848.8|22808.8|22867.8|22827.8|22868.1|22828.1|22836.5|22796.5|117
1614348000000|2021-02-26 14:00:00|22867.7|22827.7|22874.3|22834.3|22886.4|22846.4|22867.5|22827.5|160
1614348300000|2021-02-26 14:05:00|22874.4|22834.4|22871.9|22831.9|22885.4|22845.4|22871.6|22831.6|161
1614348600000|2021-02-26 14:10:00|22872|22832|22878.2|22838.2|22879.2|22839.2|22871.9|22831.9|77
1614348900000|2021-02-26 14:15:00|22878|22838|22876.6|22836.6|22888.7|22848.7|22871|22831|147
1614349200000|2021-02-26 14:20:00|22876.7|22836.7|22889.9|22849.9|22890.3|22850.3|22876.7|22836.7|64
1614349500000|2021-02-26 14:25:00|22889.7|22849.7|22907.9|22867.9|22908.6|22868.6|22889.3|22849.3|286
1614349800000|2021-02-26 14:30:00|22907.8|22867.8|22848|22808|22907.8|22867.8|22842.6|22802.6|570
1614350100000|2021-02-26 14:35:00|22847.9|22807.9|22848.6|22808.6|22866.9|22826.9|22834.7|22794.7|244
1614350400000|2021-02-26 14:40:00|22848.8|22808.8|22849.9|22809.9|22874.4|22834.4|22835|22795|189
1614350700000|2021-02-26 14:45:00|22850|22810|22853.7|22813.7|22883.1|22843.1|22824.6|22784.6|296
1614351000000|2021-02-26 14:50:00|22853.1|22813.1|22819.9|22779.9|22854.2|22814.2|22808.9|22768.9|237
1614351300000|2021-02-26 14:55:00|22819.7|22779.7|22799.8|22759.8|22820.2|22780.2|22788.4|22748.4|199
1614351600000|2021-02-26 15:00:00|22800.2|22760.2|22811.2|22771.2|22817.2|22777.2|22772.8|22732.8|464
1614351900000|2021-02-26 15:05:00|22811|22771|22758.3|22718.3|22818.4|22778.4|22752.4|22712.4|302
1614352200000|2021-02-26 15:10:00|22756.7|22716.7|22750.4|22710.4|22781.8|22741.8|22749.3|22709.3|315
1614352500000|2021-02-26 15:15:00|22750.3|22710.3|22749.8|22709.8|22774.7|22734.7|22724.4|22684.4|277
1614352800000|2021-02-26 15:20:00|22750.1|22710.1|22728.5|22688.5|22762.5|22722.5|22721.8|22681.8|277
1614353100000|2021-02-26 15:25:00|22728.6|22688.6|22662.5|22622.5|22761.6|22721.6|22655.3|22615.3|581
1614353400000|2021-02-26 15:30:00|22662.4|22622.4|22694.3|22654.3|22719.8|22679.8|22657|22617|294
1614353700000|2021-02-26 15:35:00|22694.5|22654.5|22766.4|22726.4|22775.3|22735.3|22680.7|22640.7|375
1614354000000|2021-02-26 15:40:00|22763|22723|22776.3|22736.3|22788.2|22748.2|22744.1|22704.1|306
1614354300000|2021-02-26 15:45:00|22776.2|22736.2|22797.4|22757.4|22804.2|22764.2|22769.7|22729.7|217
1614354600000|2021-02-26 15:50:00|22797.3|22757.3|22786.8|22746.8|22816.6|22776.6|22765.6|22725.6|255
1614354900000|2021-02-26 15:55:00|22786.9|22746.9|22757.5|22717.5|22787.8|22747.8|22755|22715|168
1614355200000|2021-02-26 16:00:00|22757.7|22717.7|22796.8|22756.8|22802.9|22762.9|22738.5|22698.5|268
1614355500000|2021-02-26 16:05:00|22796.9|22756.9|22812.1|22772.1|22821.2|22781.2|22794.3|22754.3|178
1614355800000|2021-02-26 16:10:00|22812|22772|22799.5|22759.5|22818.7|22778.7|22779.1|22739.1|218
1614356100000|2021-02-26 16:15:00|22803.1|22763.1|22783.7|22743.7|22828.5|22788.5|22771.5|22731.5|384
1614356400000|2021-02-26 16:20:00|22783.8|22743.8|22753.6|22713.6|22790.1|22750.1|22735.2|22695.2|373
1614356700000|2021-02-26 16:25:00|22759.2|22719.2|22721|22681|22772.5|22732.5|22720|22680|768
1614357000000|2021-02-26 16:30:00|22721.2|22681.2|22751.7|22711.7|22774.4|22734.4|22700.4|22660.4|1146
1614357300000|2021-02-26 16:35:00|22750.7|22710.7|22823|22783|22829.6|22789.6|22750.1|22710.1|434
1614357600000|2021-02-26 16:40:00|22825.1|22785.1|22821.1|22781.1|22841|22801|22815.1|22775.1|186
1614357900000|2021-02-26 16:45:00|22821.2|22781.2|22830.9|22790.9|22836.8|22796.8|22800.9|22760.9|146
1614358200000|2021-02-26 16:50:00|22831|22791|22823.2|22783.2|22837.3|22797.3|22804.9|22764.9|58
1614358500000|2021-02-26 16:55:00|22823.1|22783.1|22831|22791|22831|22791|22805.5|22765.5|29
1614358800000|2021-02-26 17:00:00|22831.3|22791.3|22848.9|22808.9|22850.1|22810.1|22823.8|22783.8|28
1614359100000|2021-02-26 17:05:00|22848.7|22808.7|22870.5|22830.5|22870.5|22830.5|22816.8|22776.8|32
1614359400000|2021-02-26 17:10:00|22870.3|22830.3|22885.3|22845.3|22891.6|22851.6|22864.5|22824.5|29
1614359700000|2021-02-26 17:15:00|22885.4|22845.4|22892.8|22852.8|22904.3|22864.3|22878.3|22838.3|47
1614360000000|2021-02-26 17:20:00|22892.6|22852.6|22887.5|22847.5|22898.8|22858.8|22878.8|22838.8|31
1614360300000|2021-02-26 17:25:00|22891.1|22851.1|22865.8|22825.8|22891.3|22851.3|22859.6|22819.6|64
1614360600000|2021-02-26 17:30:00|22865.9|22825.9|22872.8|22832.8|22885.6|22845.6|22865.9|22825.9|31
1614360900000|2021-02-26 17:35:00|22872.7|22832.7|22858.8|22818.8|22885.3|22845.3|22853.1|22813.1|76
1614361200000|2021-02-26 17:40:00|22859.1|22819.1|22858.6|22818.6|22871.1|22831.1|22851.7|22811.7|33
1614361500000|2021-02-26 17:45:00|22858.8|22818.8|22857.9|22817.9|22870.8|22830.8|22850.8|22810.8|9
1614361800000|2021-02-26 17:50:00|22857.7|22817.7|22867.2|22827.2|22883.8|22843.8|22850.5|22810.5|33
1614362100000|2021-02-26 17:55:00|22866.2|22826.2|22831.3|22791.3|22870|22830|22830.6|22790.6|17
1614362400000|2021-02-26 18:00:00|22831.5|22791.5|22822.8|22782.8|22837.3|22797.3|22803.8|22763.8|18
1614362700000|2021-02-26 18:05:00|22822.5|22782.5|22848.9|22808.9|22849|22809|22803.8|22763.8|26
1614363000000|2021-02-26 18:10:00|22848.7|22808.7|22842.3|22802.3|22849|22809|22830.1|22790.1|16
1614363300000|2021-02-26 18:15:00|22842.6|22802.6|22866.6|22826.6|22867.3|22827.3|22835.7|22795.7|22
1614363600000|2021-02-26 18:20:00|22866.8|22826.8|22880.4|22840.4|22887|22847|22866.6|22826.6|22
1614363900000|2021-02-26 18:25:00|22880.7|22840.7|22881.4|22841.4|22888|22848|22875.1|22835.1|9
1614364200000|2021-02-26 18:30:00|22881.6|22841.6|22860|22820|22887.9|22847.9|22847.7|22807.7|9
1614364500000|2021-02-26 18:35:00|22859.9|22819.9|22838|22798|22860.5|22820.5|22833.6|22793.6|6
1614364800000|2021-02-26 18:40:00|22834.5|22794.5|22847.6|22807.6|22853.4|22813.4|22833.2|22793.2|5
1614365100000|2021-02-26 18:45:00|22847.7|22807.7|22813.5|22773.5|22861.3|22821.3|22799.9|22759.9|39
1614365400000|2021-02-26 18:50:00|22813.7|22773.7|22805.6|22765.6|22819.4|22779.4|22793.7|22753.7|6
1614365700000|2021-02-26 18:55:00|22805.5|22765.5|22811.9|22771.9|22832.3|22792.3|22799.3|22759.3|13
1614366000000|2021-02-26 19:00:00|22812|22772|22799|22759|22832.7|22792.7|22798.6|22758.6|17
1614366300000|2021-02-26 19:05:00|22799.2|22759.2|22805.3|22765.3|22818.1|22778.1|22791.5|22751.5|14
1614366600000|2021-02-26 19:10:00|22805.2|22765.2|22805.9|22765.9|22817.8|22777.8|22797.8|22757.8|19
1614366900000|2021-02-26 19:15:00|22805.6|22765.6|22778.2|22738.2|22819.4|22779.4|22777.9|22737.9|34
1614367200000|2021-02-26 19:20:00|22778.4|22738.4|22784.9|22744.9|22804.4|22764.4|22771.7|22731.7|34
1614367500000|2021-02-26 19:25:00|22784.6|22744.6|22798.6|22758.6|22805.2|22765.2|22784.6|22744.6|25
1614367800000|2021-02-26 19:30:00|22798.1|22758.1|22822.5|22782.5|22825.5|22785.5|22785.5|22745.5|20
1614368100000|2021-02-26 19:35:00|22825.3|22785.3|22814.3|22774.3|22826.3|22786.3|22812.9|22772.9|4
1614368400000|2021-02-26 19:40:00|22813.5|22773.5|22800.8|22760.8|22820.4|22780.4|22787.9|22747.9|3
1614368700000|2021-02-26 19:45:00|22801.1|22761.1|22828.8|22788.8|22828.8|22788.8|22800.9|22760.9|3
1614369000000|2021-02-26 19:50:00|22828.4|22788.4|22827.6|22787.6|22835|22795|22815|22775|12
1614369300000|2021-02-26 19:55:00|22827.5|22787.5|22827.6|22787.6|22834.7|22794.7|22815|22775|6
1614369600000|2021-02-26 20:00:00|22827.5|22787.5|22854.6|22814.6|22855.2|22815.2|22827.5|22787.5|9
1614369900000|2021-02-26 20:05:00|22854.5|22814.5|22868.9|22828.9|22869.3|22829.3|22847.6|22807.6|24
1614370200000|2021-02-26 20:10:00|22868.7|22828.7|22854.6|22814.6|22869.6|22829.6|22848.6|22808.6|24
1614370500000|2021-02-26 20:15:00|22854.7|22814.7|22867.7|22827.7|22869|22829|22854.7|22814.7|12
1614370800000|2021-02-26 20:20:00|22867.5|22827.5|22840.5|22800.5|22868.7|22828.7|22840.2|22800.2|20
1614371100000|2021-02-26 20:25:00|22840.2|22800.2|22808.6|22768.6|22840.5|22800.5|22808.1|22768.1|15
1614371400000|2021-02-26 20:30:00|22808.4|22768.4|22808.4|22768.4|22815.2|22775.2|22804.6|22764.6|21
1614371700000|2021-02-26 20:35:00|22808.6|22768.6|22819.6|22779.6|22825.9|22785.9|22806.5|22766.5|14
1614372000000|2021-02-26 20:40:00|22819.4|22779.4|22846.1|22806.1|22859|22819|22812.7|22772.7|42
1614372300000|2021-02-26 20:45:00|22846.4|22806.4|22893|22853|22894.4|22854.4|22846.4|22806.4|39
1614372600000|2021-02-26 20:50:00|22893.2|22853.2|22811.8|22771.8|22893.2|22853.2|22811.8|22771.8|19
1614372900000|2021-02-26 20:55:00|22811.9|22771.9|22774.4|22734.4|22825.7|22785.7|22772.1|22732.1|28
1614373200000|2021-02-26 21:00:00|22878.9|22838.9|22869.8|22829.8|22895.9|22855.9|22841.3|22801.3|2
1614373500000|2021-02-26 21:05:00|22870|22830|22853.5|22813.5|22900.6|22860.6|22812|22772|0
1614373800000|2021-02-26 21:10:00|22853.4|22813.4|22853.3|22813.3|22883|22843|22844.1|22804.1|0
1614374100000|2021-02-26 21:15:00|22853|22813|22848.9|22808.9|22854.6|22814.6|22844.2|22804.2|0
1614374400000|2021-02-26 21:20:00|22848.3|22808.3|22847.3|22807.3|22849.4|22809.4|22844.7|22804.7|0
1614374700000|2021-02-26 21:25:00|22847.8|22807.8|22851|22811|22852|22812|22847.3|22807.3|0
1614375000000|2021-02-26 21:30:00|22851.9|22811.9|22860.1|22820.1|22873.4|22833.4|22834.4|22794.4|0
1614375300000|2021-02-26 21:35:00|22859.9|22819.9|22872.1|22832.1|22881.5|22841.5|22857.6|22817.6|0
1614375600000|2021-02-26 21:40:00|22871.9|22831.9|22874.6|22834.6|22874.6|22834.6|22857.6|22817.6|0
1614375900000|2021-02-26 21:45:00|22874.4|22834.4|22877.7|22837.7|22881.5|22841.5|22873.4|22833.4|0
1614376200000|2021-02-26 21:50:00|22877.5|22837.5|22873.4|22833.4|22877.7|22837.7|22868.3|22828.3|0
1614376500000|2021-02-26 21:55:00|22873.6|22833.6|22883.8|22843.8|22894|22854|22868.3|22828.3|0
1614376800000|2021-02-26 22:00:00|22883.6|22843.6|22883.6|22843.6|22883.6|22843.6|22883.6|22843.6|0
1614553200000|2021-02-28 23:00:00|22927.9|22887.9|22956.8|22916.8|22972.5|22932.5|22927.3|22887.3|0
1614553500000|2021-02-28 23:05:00|22957|22917|22962.8|22922.8|22980|22940|22956.8|22916.8|0
1614553800000|2021-02-28 23:10:00|22962.9|22922.9|22946.5|22906.5|22973.5|22933.5|22941.4|22901.4|0
1614554100000|2021-02-28 23:15:00|22946.2|22906.2|22961.6|22921.6|22969.7|22929.7|22926.4|22886.4|0
1614554400000|2021-02-28 23:20:00|22962|22922|22998.8|22958.8|23002.5|22962.5|22962|22922|0
1614554700000|2021-02-28 23:25:00|22999|22959|23011.3|22971.3|23020.7|22980.7|22996.2|22956.2|0
1614555000000|2021-02-28 23:30:00|23011.9|22971.9|23015.6|22975.6|23021.9|22981.9|23008.8|22968.8|0
1614555300000|2021-02-28 23:35:00|23015.8|22975.8|23028.2|22988.2|23030|22990|23005.6|22965.6|0
1614555600000|2021-02-28 23:40:00|23028.5|22988.5|23014.7|22974.7|23041.9|23001.9|23009.7|22969.7|0
1614555900000|2021-02-28 23:45:00|23014.6|22974.6|23012|22972|23017.8|22977.8|22998.7|22958.7|0
1614556200000|2021-02-28 23:50:00|23012.1|22972.1|23005.1|22965.1|23016.4|22976.4|22999.4|22959.4|0
1614556500000|2021-02-28 23:55:00|23005|22965|23026.8|22986.8|23028.1|22988.1|23004.5|22964.5|0
1614556800000|2021-03-01 00:00:00|23027|22987|23041.3|23001.3|23041.3|23001.3|23021.2|22981.2|0
1614557100000|2021-03-01 00:05:00|23041.1|23001.1|23015.6|22975.6|23041.1|23001.1|23012.4|22972.4|0
1614557400000|2021-03-01 00:10:00|23015.4|22975.4|23036.1|22996.1|23038.6|22998.6|23010.5|22970.5|0
1614557700000|2021-03-01 00:15:00|23035.9|22995.9|23031.4|22991.4|23062|23022|23024.6|22984.6|0
1614558000000|2021-03-01 00:20:00|23031.2|22991.2|23025.7|22985.7|23042.8|23002.8|23018.7|22978.7|0
1614558300000|2021-03-01 00:25:00|23025.8|22985.8|23049.9|23009.9|23050.1|23010.1|23025.4|22985.4|0
1614558600000|2021-03-01 00:30:00|23050|23010|23066.7|23026.7|23067.6|23027.6|23050|23010|0
1614558900000|2021-03-01 00:35:00|23066.8|23026.8|23066.2|23026.2|23072.8|23032.8|23060|23020|0
1614559200000|2021-03-01 00:40:00|23066.1|23026.1|23065.8|23025.8|23072.4|23032.4|23065.8|23025.8|0
1614559500000|2021-03-01 00:45:00|23065.9|23025.9|23072.2|23032.2|23072.5|23032.5|23059.4|23019.4|0
1614559800000|2021-03-01 00:50:00|23070.2|23030.2|23073.6|23033.6|23079.6|23039.6|23066.5|23026.5|0
1614560100000|2021-03-01 00:55:00|23073.7|23033.7|23062|23022|23079.3|23039.3|23055.7|23015.7|0
1614560400000|2021-03-01 01:00:00|23062.1|23022.1|23035.5|22995.5|23068|23028|23029|22989|0
1614560700000|2021-03-01 01:05:00|23035.6|22995.6|23044.2|23004.2|23044.3|23004.3|23029|22989|0
1614561000000|2021-03-01 01:10:00|23044.3|23004.3|23047.9|23007.9|23053.4|23013.4|23040.8|23000.8|0
1614561300000|2021-03-01 01:15:00|23048|23008|23053.9|23013.9|23059.8|23019.8|23047.1|23007.1|0
1614561600000|2021-03-01 01:20:00|23053.7|23013.7|23048.5|23008.5|23059.6|23019.6|23048|23008|0
1614561900000|2021-03-01 01:25:00|23048.3|23008.3|23049.3|23009.3|23061|23021|23048.2|23008.2|0
1614562200000|2021-03-01 01:30:00|23049.4|23009.4|23043.6|23003.6|23055.5|23015.5|23043.5|23003.5|0
1614562500000|2021-03-01 01:35:00|23043.8|23003.8|23037.8|22997.8|23049.4|23009.4|23037.6|22997.6|0
1614562800000|2021-03-01 01:40:00|23037.9|22997.9|23049.9|23009.9|23050.4|23010.4|23037.8|22997.8|0
1614563100000|2021-03-01 01:45:00|23049.8|23009.8|23050.6|23010.6|23050.6|23010.6|23043.9|23003.9|0
1614563400000|2021-03-01 01:50:00|23052.7|23012.7|23056.8|23016.8|23062.6|23022.6|23050.4|23010.4|0
1614563700000|2021-03-01 01:55:00|23056.7|23016.7|23056.1|23016.1|23062.5|23022.5|23050.3|23010.3|0
1614564000000|2021-03-01 02:00:00|23056|23016|23050.6|23010.6|23062.8|23022.8|23050.4|23010.4|0
1614564300000|2021-03-01 02:05:00|23050.4|23010.4|23056.7|23016.7|23056.9|23016.9|23050|23010|0
1614564600000|2021-03-01 02:10:00|23056.8|23016.8|23057|23017|23057.3|23017.3|23056.4|23016.4|0
1614564900000|2021-03-01 02:15:00|23056.9|23016.9|23050.4|23010.4|23056.9|23016.9|23050.3|23010.3|0
1614565200000|2021-03-01 02:20:00|23050.3|23010.3|23056|23016|23056.1|23016.1|23049.8|23009.8|0
1614565500000|2021-03-01 02:25:00|23056.1|23016.1|23029.5|22989.5|23056.1|23016.1|23026|22986|0
1614565800000|2021-03-01 02:30:00|23029.4|22989.4|23026.5|22986.5|23032.5|22992.5|23020.2|22980.2|0
1614566100000|2021-03-01 02:35:00|23026.6|22986.6|23032.7|22992.7|23033|22993|23026.6|22986.6|0
1614566400000|2021-03-01 02:40:00|23032.5|22992.5|23026.5|22986.5|23032.5|22992.5|23026.2|22986.2|0
1614566700000|2021-03-01 02:45:00|23026.3|22986.3|23019.7|22979.7|23026.5|22986.5|23019.7|22979.7|0
1614567000000|2021-03-01 02:50:00|23019.8|22979.8|23019.7|22979.7|23025.7|22985.7|23019.7|22979.7|0
1614567300000|2021-03-01 02:55:00|23019.8|22979.8|23012.9|22972.9|23020.2|22980.2|23012.6|22972.6|0
1614567600000|2021-03-01 03:00:00|23013.1|22973.1|23006.3|22966.3|23019.1|22979.1|23000.9|22960.9|0
1614567900000|2021-03-01 03:05:00|23006|22966|23000.7|22960.7|23007.1|22967.1|23000.3|22960.3|0
1614568200000|2021-03-01 03:10:00|23000.8|22960.8|23007.8|22967.8|23013.5|22973.5|23000.7|22960.7|0
1614568500000|2021-03-01 03:15:00|23007.6|22967.6|23013.7|22973.7|23014|22974|23007.6|22967.6|0
1614568800000|2021-03-01 03:20:00|23013.6|22973.6|23020.1|22980.1|23020.1|22980.1|23013.4|22973.4|0
1614569100000|2021-03-01 03:25:00|23020|22980|23022.9|22982.9|23025.7|22985.7|23014|22974|0
1614569400000|2021-03-01 03:30:00|23025.7|22985.7|23007.9|22967.9|23026|22986|23007.8|22967.8|0
1614569700000|2021-03-01 03:35:00|23007.8|22967.8|22989.5|22949.5|23007.9|22967.9|22989.5|22949.5|0
1614570000000|2021-03-01 03:40:00|22990.6|22950.6|23009|22969|23014.6|22974.6|22990.6|22950.6|0
1614570300000|2021-03-01 03:45:00|23010|22970|23015.9|22975.9|23015.9|22975.9|22997.5|22957.5|0
1614570600000|2021-03-01 03:50:00|23015.8|22975.8|23009.4|22969.4|23015.9|22975.9|23003.4|22963.4|0
1614570900000|2021-03-01 03:55:00|23009.3|22969.3|22996|22956|23012.2|22972.2|22995.7|22955.7|0
1614571200000|2021-03-01 04:00:00|22996.1|22956.1|23002.7|22962.7|23008.4|22968.4|22996|22956|0
1614571500000|2021-03-01 04:05:00|23002.8|22962.8|23008.5|22968.5|23020.9|22980.9|23002.7|22962.7|0
1614571800000|2021-03-01 04:10:00|23008.7|22968.7|23008.5|22968.5|23014.9|22974.9|23008.4|22968.4|0
1614572100000|2021-03-01 04:15:00|23008.7|22968.7|23002.2|22962.2|23008.7|22968.7|22996.2|22956.2|0
1614572400000|2021-03-01 04:20:00|23002.1|22962.1|22978.7|22938.7|23002.4|22962.4|22978.5|22938.5|0
1614572700000|2021-03-01 04:25:00|22978.5|22938.5|22980.4|22940.4|22986.9|22946.9|22974.7|22934.7|0
1614573000000|2021-03-01 04:30:00|22980.5|22940.5|22987.5|22947.5|22993.2|22953.2|22980.5|22940.5|0
1614573300000|2021-03-01 04:35:00|22987.6|22947.6|22969.1|22929.1|22993.4|22953.4|22969.1|22929.1|0
1614573600000|2021-03-01 04:40:00|22968.9|22928.9|22963.1|22923.1|22969.2|22929.2|22963.1|22923.1|0
1614573900000|2021-03-01 04:45:00|22964.2|22924.2|22963.1|22923.1|22969.2|22929.2|22962.5|22922.5|0
1614574200000|2021-03-01 04:50:00|22962.9|22922.9|22956.7|22916.7|22962.9|22922.9|22950.5|22910.5|0
1614574500000|2021-03-01 04:55:00|22956.9|22916.9|22963.9|22923.9|22964.2|22924.2|22956.9|22916.9|0
1614574800000|2021-03-01 05:00:00|22964.2|22924.2|22970|22930|22976.2|22936.2|22964.2|22924.2|0
1614575100000|2021-03-01 05:05:00|22969.8|22929.8|22975|22935|22981.1|22941.1|22968.6|22928.6|0
1614575400000|2021-03-01 05:10:00|22975.1|22935.1|22981.1|22941.1|22987.2|22947.2|22975.1|22935.1|0
1614575700000|2021-03-01 05:15:00|22981|22941|22980.4|22940.4|22986.8|22946.8|22977.7|22937.7|0
1614576000000|2021-03-01 05:20:00|22980.5|22940.5|22979.5|22939.5|22986.7|22946.7|22979.5|22939.5|0
1614576300000|2021-03-01 05:25:00|22979.6|22939.6|22979.5|22939.5|22980.2|22940.2|22979.2|22939.2|0
1614576600000|2021-03-01 05:30:00|22979.4|22939.4|22973.3|22933.3|22986.9|22946.9|22973.3|22933.3|0
1614576900000|2021-03-01 05:35:00|22973.2|22933.2|22967.4|22927.4|22979.6|22939.6|22967.1|22927.1|0
1614577200000|2021-03-01 05:40:00|22967.6|22927.6|22979|22939|22979.8|22939.8|22967.6|22927.6|0
1614577500000|2021-03-01 05:45:00|22979.2|22939.2|22984.5|22944.5|22985.2|22945.2|22978.8|22938.8|0
1614577800000|2021-03-01 05:50:00|22984.3|22944.3|22990.2|22950.2|22990.2|22950.2|22983.9|22943.9|0
1614578100000|2021-03-01 05:55:00|22990.3|22950.3|22996.6|22956.6|22996.8|22956.8|22990.2|22950.2|0
1614578400000|2021-03-01 06:00:00|22996.7|22956.7|22998|22958|23003.8|22963.8|22984.9|22944.9|0
1614578700000|2021-03-01 06:05:00|22997.9|22957.9|22995.3|22955.3|23004.4|22964.4|22992.3|22952.3|0
1614579000000|2021-03-01 06:10:00|22996.3|22956.3|22973.5|22933.5|22998.2|22958.2|22973.1|22933.1|0
1614579300000|2021-03-01 06:15:00|22973.3|22933.3|22962.2|22922.2|22979.3|22939.3|22962.2|22922.2|0
1614579600000|2021-03-01 06:20:00|22962.3|22922.3|22962|22922|22968.8|22928.8|22961.7|22921.7|0
1614579900000|2021-03-01 06:25:00|22962.1|22922.1|22961.9|22921.9|22968.2|22928.2|22961.7|22921.7|0
1614580200000|2021-03-01 06:30:00|22961.8|22921.8|22974.4|22934.4|22974.5|22934.5|22961.7|22921.7|0
1614580500000|2021-03-01 06:35:00|22974.3|22934.3|22980.1|22940.1|22980.1|22940.1|22973.8|22933.8|0
1614580800000|2021-03-01 06:40:00|22980|22940|22991.7|22951.7|22992.5|22952.5|22979.6|22939.6|0
1614581100000|2021-03-01 06:45:00|22991.6|22951.6|22992.5|22952.5|22992.6|22952.6|22985.4|22945.4|0
1614581400000|2021-03-01 06:50:00|22992.3|22952.3|22997.5|22957.5|22998.2|22958.2|22992|22952|0
1614581700000|2021-03-01 06:55:00|22997.4|22957.4|22992.2|22952.2|22998.6|22958.6|22991.7|22951.7|0
1614582000000|2021-03-01 07:00:00|22916.3|22876.3|22975.3|22935.3|22975.6|22935.6|22916.1|22876.1|76
1614582300000|2021-03-01 07:05:00|22975.1|22935.1|22981.9|22941.9|22987.3|22947.3|22975.1|22935.1|50
1614582600000|2021-03-01 07:10:00|22982|22942|22983.1|22943.1|22993.9|22953.9|22976.9|22936.9|33
1614582900000|2021-03-01 07:15:00|22982.9|22942.9|22989|22949|23000.7|22960.7|22976.9|22936.9|19
1614583200000|2021-03-01 07:20:00|22988.9|22948.9|23007|22967|23018.6|22978.6|22988.6|22948.6|40
1614583500000|2021-03-01 07:25:00|23006.8|22966.8|23007.3|22967.3|23013.2|22973.2|22989.4|22949.4|5
1614583800000|2021-03-01 07:30:00|23007.1|22967.1|23006.7|22966.7|23018.6|22978.6|23001.1|22961.1|5
1614584100000|2021-03-01 07:35:00|23006.6|22966.6|23011.4|22971.4|23024.7|22984.7|23006.5|22966.5|17
1614584400000|2021-03-01 07:40:00|23011.3|22971.3|23005.6|22965.6|23011.7|22971.7|22999.2|22959.2|8
1614584700000|2021-03-01 07:45:00|23005.5|22965.5|23023.4|22983.4|23023.7|22983.7|23005.5|22965.5|45
1614585000000|2021-03-01 07:50:00|23023.2|22983.2|23023.5|22983.5|23035.1|22995.1|23017.1|22977.1|70
1614585300000|2021-03-01 07:55:00|23023.4|22983.4|23058|23018|23058.1|23018.1|23018|22978|80
1614585600000|2021-03-01 08:00:00|23055.5|23015.5|23120.7|23080.7|23138.1|23098.1|23039.9|22999.9|1120
1614585900000|2021-03-01 08:05:00|23120.5|23080.5|23104.7|23064.7|23126.2|23086.2|23086.2|23046.2|778
1614586200000|2021-03-01 08:10:00|23104.6|23064.6|23133|23093|23144.4|23104.4|23098.1|23058.1|617
1614586500000|2021-03-01 08:15:00|23135.1|23095.1|23121.5|23081.5|23150.7|23110.7|23115.7|23075.7|497
1614586800000|2021-03-01 08:20:00|23121.6|23081.6|23115.7|23075.7|23139.9|23099.9|23098.5|23058.5|361
1614587100000|2021-03-01 08:25:00|23117.8|23077.8|23110.6|23070.6|23128|23088|23093.3|23053.3|221
1614587400000|2021-03-01 08:30:00|23108.4|23068.4|23116.7|23076.7|23116.7|23076.7|23080.2|23040.2|336
1614587700000|2021-03-01 08:35:00|23116.9|23076.9|23127.3|23087.3|23128.6|23088.6|23116|23076|152
1614588000000|2021-03-01 08:40:00|23127|23087|23138.1|23098.1|23139.2|23099.2|23120.9|23080.9|215
1614588300000|2021-03-01 08:45:00|23138.3|23098.3|23137.4|23097.4|23150.3|23110.3|23126.6|23086.6|172
1614588600000|2021-03-01 08:50:00|23131.8|23091.8|23131.5|23091.5|23142.8|23102.8|23125.2|23085.2|136
1614588900000|2021-03-01 08:55:00|23131.7|23091.7|23120.3|23080.3|23137.8|23097.8|23114.4|23074.4|103
1614589200000|2021-03-01 09:00:00|23120.1|23080.1|23113.9|23073.9|23139.3|23099.3|23113.9|23073.9|189
1614589500000|2021-03-01 09:05:00|23114.1|23074.1|23132.1|23092.1|23138.1|23098.1|23108.4|23068.4|84
1614589800000|2021-03-01 09:10:00|23130|23090|23132|23092|23143.6|23103.6|23126.1|23086.1|226
1614590100000|2021-03-01 09:15:00|23131.8|23091.8|23108.5|23068.5|23132.3|23092.3|23108.4|23068.4|404
1614590400000|2021-03-01 09:20:00|23108.4|23068.4|23102.8|23062.8|23109.1|23069.1|23102.4|23062.4|87
1614590700000|2021-03-01 09:25:00|23103|23063|23096.7|23056.7|23108.8|23068.8|23096.5|23056.5|122
1614591000000|2021-03-01 09:30:00|23090.9|23050.9|23101.9|23061.9|23102.4|23062.4|23090.8|23050.8|51
1614591300000|2021-03-01 09:35:00|23101.6|23061.6|23101.9|23061.9|23101.9|23061.9|23089.6|23049.6|104
1614591600000|2021-03-01 09:40:00|23101.6|23061.6|23113.5|23073.5|23113.5|23073.5|23095.6|23055.6|105
1614591900000|2021-03-01 09:45:00|23113.7|23073.7|23120|23080|23126.1|23086.1|23112.9|23072.9|154
1614592200000|2021-03-01 09:50:00|23117.7|23077.7|23120.4|23080.4|23126.3|23086.3|23114.2|23074.2|87
1614592500000|2021-03-01 09:55:00|23120.5|23080.5|23120.3|23080.3|23120.9|23080.9|23114.4|23074.4|48
1614592800000|2021-03-01 10:00:00|23114.7|23074.7|23114.7|23074.7|23120.4|23080.4|23113.9|23073.9|70
1614593100000|2021-03-01 10:05:00|23114.8|23074.8|23091.7|23051.7|23120.7|23080.7|23091.2|23051.2|155
1614593400000|2021-03-01 10:10:00|23091.8|23051.8|23098.3|23058.3|23109.3|23069.3|23091.8|23051.8|66
1614593700000|2021-03-01 10:15:00|23098.2|23058.2|23098.9|23058.9|23104.2|23064.2|23097.9|23057.9|65
1614594000000|2021-03-01 10:20:00|23101|23061|23110.5|23070.5|23110.6|23070.6|23098.8|23058.8|42
1614594300000|2021-03-01 10:25:00|23110.4|23070.4|23104.3|23064.3|23116.2|23076.2|23104.3|23064.3|161
1614594600000|2021-03-01 10:30:00|23104.2|23064.2|23104.6|23064.6|23110.3|23070.3|23098.2|23058.2|54
1614594900000|2021-03-01 10:35:00|23104.5|23064.5|23098.5|23058.5|23104.9|23064.9|23098.3|23058.3|71
1614595200000|2021-03-01 10:40:00|23098.4|23058.4|23092.7|23052.7|23104.8|23064.8|23092.3|23052.3|49
1614595500000|2021-03-01 10:45:00|23092.6|23052.6|23098.3|23058.3|23098.5|23058.5|23092.3|23052.3|77
1614595800000|2021-03-01 10:50:00|23098.2|23058.2|23097.9|23057.9|23104.2|23064.2|23097.9|23057.9|54
1614596100000|2021-03-01 10:55:00|23097.6|23057.6|23092|23052|23103.3|23063.3|23091.7|23051.7|59
1614596400000|2021-03-01 11:00:00|23092.1|23052.1|23080.4|23040.4|23097.9|23057.9|23080.4|23040.4|101
1614596700000|2021-03-01 11:05:00|23080.3|23040.3|23068.2|23028.2|23080.4|23040.4|23061.8|23021.8|114
1614597000000|2021-03-01 11:10:00|23068.4|23028.4|23055.9|23015.9|23074|23034|23055.9|23015.9|94
1614597300000|2021-03-01 11:15:00|23056|23016|23055.9|23015.9|23062.1|23022.1|23055.8|23015.8|65
1614597600000|2021-03-01 11:20:00|23055.8|23015.8|23044.6|23004.6|23055.8|23015.8|23032.8|22992.8|131
1614597900000|2021-03-01 11:25:00|23044.8|23004.8|23038.4|22998.4|23044.8|23004.8|23032.5|22992.5|92
1614598200000|2021-03-01 11:30:00|23038.5|22998.5|23039.4|22999.4|23039.5|22999.5|23032.5|22992.5|75
1614598500000|2021-03-01 11:35:00|23039.5|22999.5|23039.8|22999.8|23045.5|23005.5|23028|22988|365
1614598800000|2021-03-01 11:40:00|23040|23000|23046|23006|23046|23006|23039.8|22999.8|280
1614599100000|2021-03-01 11:45:00|23045.8|23005.8|23027.7|22987.7|23045.9|23005.9|23027.7|22987.7|897
1614599400000|2021-03-01 11:50:00|23027.8|22987.8|23004.2|22964.2|23028.1|22988.1|22998.2|22958.2|195
1614599700000|2021-03-01 11:55:00|23004.4|22964.4|23022.1|22982.1|23022.1|22982.1|23004.4|22964.4|150
1614600000000|2021-03-01 12:00:00|23021.9|22981.9|23016.8|22976.8|23028.6|22988.6|23009.8|22969.8|189
1614600300000|2021-03-01 12:05:00|23016.7|22976.7|23017.3|22977.3|23022.8|22982.8|23010.7|22970.7|82
1614600600000|2021-03-01 12:10:00|23022.8|22982.8|23022.7|22982.7|23028.9|22988.9|23017|22977|35
1614600900000|2021-03-01 12:15:00|23022.8|22982.8|23035|22995|23035.2|22995.2|23022.5|22982.5|75
1614601200000|2021-03-01 12:20:00|23034.9|22994.9|23023.6|22983.6|23035.3|22995.3|23023.1|22983.1|57
1614601500000|2021-03-01 12:25:00|23029.2|22989.2|23028|22988|23029.2|22989.2|23016.4|22976.4|70
1614601800000|2021-03-01 12:30:00|23027.8|22987.8|23027.7|22987.7|23027.8|22987.8|23010.2|22970.2|187
1614602100000|2021-03-01 12:35:00|23027.8|22987.8|23038.9|22998.9|23039.1|22999.1|23021.5|22981.5|61
1614602400000|2021-03-01 12:40:00|23039.6|22999.6|23045.1|23005.1|23045.3|23005.3|23033.1|22993.1|31
1614602700000|2021-03-01 12:45:00|23045.2|23005.2|23056.8|23016.8|23057.1|23017.1|23045.2|23005.2|116
1614603000000|2021-03-01 12:50:00|23056.9|23016.9|23069|23029|23069|23029|23051.2|23011.2|49
1614603300000|2021-03-01 12:55:00|23074.6|23034.6|23074.6|23034.6|23074.9|23034.9|23068.7|23028.7|76
1614603600000|2021-03-01 13:00:00|23074.3|23034.3|23092.5|23052.5|23092.6|23052.6|23067.8|23027.8|115
1614603900000|2021-03-01 13:05:00|23092.6|23052.6|23086.9|23046.9|23092.6|23052.6|23081.3|23041.3|37
1614604200000|2021-03-01 13:10:00|23087|23047|23082.4|23042.4|23093.8|23053.8|23082.4|23042.4|51
1614604500000|2021-03-01 13:15:00|23082.5|23042.5|23075.8|23035.8|23088.4|23048.4|23075.8|23035.8|60
1614604800000|2021-03-01 13:20:00|23075.9|23035.9|23074.1|23034.1|23081.5|23041.5|23068.1|23028.1|82
1614605100000|2021-03-01 13:25:00|23074.3|23034.3|23062.3|23022.3|23074.4|23034.4|23062|23022|35
1614605400000|2021-03-01 13:30:00|23062.4|23022.4|23062|23022|23062.6|23022.6|23055.7|23015.7|29
1614605700000|2021-03-01 13:35:00|23062.1|23022.1|23074.9|23034.9|23075.1|23035.1|23062|23022|61
1614606000000|2021-03-01 13:40:00|23075|23035|23074.7|23034.7|23086.6|23046.6|23074.3|23034.3|111
1614606300000|2021-03-01 13:45:00|23074.8|23034.8|23081.2|23041.2|23086.8|23046.8|23074.6|23034.6|45
1614606600000|2021-03-01 13:50:00|23081.3|23041.3|23076.8|23036.8|23082.7|23042.7|23070.8|23030.8|116
1614606900000|2021-03-01 13:55:00|23082.4|23042.4|23065.1|23025.1|23082.7|23042.7|23065.1|23025.1|41
1614607200000|2021-03-01 14:00:00|23065.2|23025.2|23070.8|23030.8|23077.6|23037.6|23063.6|23023.6|80
1614607500000|2021-03-01 14:05:00|23070.9|23030.9|23058|23018|23090.2|23050.2|23051.4|23011.4|494
1614607800000|2021-03-01 14:10:00|23058.2|23018.2|23078.3|23038.3|23078.5|23038.5|23058|23018|41
1614608100000|2021-03-01 14:15:00|23078.4|23038.4|23071.9|23031.9|23083.7|23043.7|23071.4|23031.4|69
1614608400000|2021-03-01 14:20:00|23071.7|23031.7|23061.3|23021.3|23071.7|23031.7|23061|23021|137
1614608700000|2021-03-01 14:25:00|23061.5|23021.5|23080.3|23040.3|23080.3|23040.3|23061.2|23021.2|119
1614609000000|2021-03-01 14:30:00|23078.2|23038.2|23095.9|23055.9|23107|23067|23076.8|23036.8|380
1614609300000|2021-03-01 14:35:00|23096|23056|23093.2|23053.2|23107.9|23067.9|23085.5|23045.5|237
1614609600000|2021-03-01 14:40:00|23093.5|23053.5|23119|23079|23122.1|23082.1|23093|23053|129
1614609900000|2021-03-01 14:45:00|23119.3|23079.3|23090.2|23050.2|23126.8|23086.8|23089.6|23049.6|213
1614610200000|2021-03-01 14:50:00|23090|23050|23091.8|23051.8|23104|23064|23077.1|23037.1|192
1614610500000|2021-03-01 14:55:00|23091.9|23051.9|23110.4|23070.4|23110.7|23070.7|23091.9|23051.9|97
1614610800000|2021-03-01 15:00:00|23112.4|23072.4|23123.8|23083.8|23136.2|23096.2|23090.9|23050.9|318
1614611100000|2021-03-01 15:05:00|23124.1|23084.1|23139.7|23099.7|23146.3|23106.3|23115.4|23075.4|433
1614611400000|2021-03-01 15:10:00|23139.4|23099.4|23145.2|23105.2|23146.3|23106.3|23132.7|23092.7|224
1614611700000|2021-03-01 15:15:00|23145.5|23105.5|23189.7|23149.7|23189.8|23149.8|23145.4|23105.4|258
1614612000000|2021-03-01 15:20:00|23189.5|23149.5|23190|23150|23201.8|23161.8|23184.3|23144.3|332
1614612300000|2021-03-01 15:25:00|23190.1|23150.1|23172.2|23132.2|23195.5|23155.5|23166.1|23126.1|284
1614612600000|2021-03-01 15:30:00|23172.4|23132.4|23179.4|23139.4|23180.3|23140.3|23166.1|23126.1|133
1614612900000|2021-03-01 15:35:00|23179.6|23139.6|23198.1|23158.1|23198.2|23158.2|23178.8|23138.8|138
1614613200000|2021-03-01 15:40:00|23198.4|23158.4|23210.1|23170.1|23210.1|23170.1|23197.3|23157.3|417
1614613500000|2021-03-01 15:45:00|23210.2|23170.2|23227.1|23187.1|23227.2|23187.2|23203.2|23163.2|97
1614613800000|2021-03-01 15:50:00|23226.9|23186.9|23222|23182|23233.1|23193.1|23215.8|23175.8|184
1614614100000|2021-03-01 15:55:00|23221.8|23181.8|23228|23188|23234.4|23194.4|23216|23176|117
1614614400000|2021-03-01 16:00:00|23228.1|23188.1|23220|23180|23239.7|23199.7|23219.9|23179.9|293
1614614700000|2021-03-01 16:05:00|23220.2|23180.2|23233.4|23193.4|23233.4|23193.4|23208.2|23168.2|212
1614615000000|2021-03-01 16:10:00|23233.1|23193.1|23251.1|23211.1|23251.3|23211.3|23227.5|23187.5|133
1614615300000|2021-03-01 16:15:00|23251.3|23211.3|23258.2|23218.2|23258.2|23218.2|23228.9|23188.9|194
1614615600000|2021-03-01 16:20:00|23258.3|23218.3|23240.3|23200.3|23258.3|23218.3|23234.7|23194.7|255
1614615900000|2021-03-01 16:25:00|23240.4|23200.4|23215.8|23175.8|23246.3|23206.3|23209.6|23169.6|509
1614616200000|2021-03-01 16:30:00|23216|23176|23233.1|23193.1|23239.1|23199.1|23215.5|23175.5|497
1614616500000|2021-03-01 16:35:00|23233.2|23193.2|23233.4|23193.4|23240.4|23200.4|23227.2|23187.2|192
1614616800000|2021-03-01 16:40:00|23233.1|23193.1|23258.3|23218.3|23258.3|23218.3|23232.9|23192.9|89
1614617100000|2021-03-01 16:45:00|23258.2|23218.2|23240.9|23200.9|23258.2|23218.2|23240.3|23200.3|81
1614617400000|2021-03-01 16:50:00|23240.7|23200.7|23241.2|23201.2|23241.5|23201.5|23240.3|23200.3|40
1614617700000|2021-03-01 16:55:00|23241.1|23201.1|23247.1|23207.1|23247.8|23207.8|23240.3|23200.3|39
1614618000000|2021-03-01 17:00:00|23247.2|23207.2|23253.1|23213.1|23260|23220|23247|23207|77
1614618300000|2021-03-01 17:05:00|23252.9|23212.9|23253.7|23213.7|23259.8|23219.8|23252.9|23212.9|91
1614618600000|2021-03-01 17:10:00|23253.5|23213.5|23253.2|23213.2|23259.7|23219.7|23247.5|23207.5|35
1614618900000|2021-03-01 17:15:00|23253.1|23213.1|23234.3|23194.3|23253.2|23213.2|23234|23194|34
1614619200000|2021-03-01 17:20:00|23234.1|23194.1|23247.4|23207.4|23247.5|23207.5|23234.1|23194.1|13
1614619500000|2021-03-01 17:25:00|23247.2|23207.2|23252.6|23212.6|23258.6|23218.6|23247.1|23207.1|10
1614619800000|2021-03-01 17:30:00|23252.5|23212.5|23258.9|23218.9|23259.1|23219.1|23252.2|23212.2|15
1614620100000|2021-03-01 17:35:00|23259.1|23219.1|23252.3|23212.3|23259.4|23219.4|23252.2|23212.2|25
1614620400000|2021-03-01 17:40:00|23252.5|23212.5|23252.8|23212.8|23252.8|23212.8|23245.4|23205.4|2
1614620700000|2021-03-01 17:45:00|23252.9|23212.9|23259.7|23219.7|23259.8|23219.8|23252.2|23212.2|10
1614621000000|2021-03-01 17:50:00|23259.8|23219.8|23246.6|23206.6|23260|23220|23246.5|23206.5|14
1614621300000|2021-03-01 17:55:00|23246.8|23206.8|23222.1|23182.1|23246.8|23206.8|23221.2|23181.2|19
1614621600000|2021-03-01 18:00:00|23222.4|23182.4|23227.4|23187.4|23228.3|23188.3|23220.4|23180.4|21
1614621900000|2021-03-01 18:05:00|23227.2|23187.2|23232.1|23192.1|23239.3|23199.3|23226.6|23186.6|13
1614622200000|2021-03-01 18:10:00|23231.9|23191.9|23219.1|23179.1|23232.5|23192.5|23219|23179|64
1614622500000|2021-03-01 18:15:00|23218.8|23178.8|23219.7|23179.7|23225.1|23185.1|23218.1|23178.1|67
1614622800000|2021-03-01 18:20:00|23219.6|23179.6|23216.3|23176.3|23227.4|23187.4|23216.1|23176.1|53
1614623100000|2021-03-01 18:25:00|23216.1|23176.1|23228.3|23188.3|23228.4|23188.4|23216.1|23176.1|8
1614623400000|2021-03-01 18:30:00|23228.4|23188.4|23235.5|23195.5|23241|23201|23228.4|23188.4|12
1614623700000|2021-03-01 18:35:00|23235.3|23195.3|23241.9|23201.9|23242.1|23202.1|23235|23195|11
1614624000000|2021-03-01 18:40:00|23242|23202|23248.5|23208.5|23254.3|23214.3|23241.9|23201.9|20
1614624300000|2021-03-01 18:45:00|23248.7|23208.7|23248.1|23208.1|23248.8|23208.8|23235.8|23195.8|32
1614624600000|2021-03-01 18:50:00|23247.9|23207.9|23242.1|23202.1|23248.5|23208.5|23241.6|23201.6|3
1614624900000|2021-03-01 18:55:00|23242.2|23202.2|23247.9|23207.9|23248.2|23208.2|23241.9|23201.9|21
1614625200000|2021-03-01 19:00:00|23248.1|23208.1|23255.4|23215.4|23261.1|23221.1|23247.4|23207.4|62
1614625500000|2021-03-01 19:05:00|23255.3|23215.3|23263.1|23223.1|23269.7|23229.7|23254.9|23214.9|54
1614625800000|2021-03-01 19:10:00|23265.2|23225.2|23275.3|23235.3|23275.7|23235.7|23262.5|23222.5|10
1614626100000|2021-03-01 19:15:00|23275.2|23235.2|23274.8|23234.8|23275.6|23235.6|23274.5|23234.5|9
1614626400000|2021-03-01 19:20:00|23275|23235|23275|23235|23275.9|23235.9|23269|23229|24
1614626700000|2021-03-01 19:25:00|23274.8|23234.8|23281.1|23241.1|23281.1|23241.1|23274.7|23234.7|29
1614627000000|2021-03-01 19:30:00|23281.3|23241.3|23275.6|23235.6|23281.6|23241.6|23275|23235|4
1614627300000|2021-03-01 19:35:00|23275.9|23235.9|23281.6|23241.6|23282|23242|23275.9|23235.9|3
1614627600000|2021-03-01 19:40:00|23281.4|23241.4|23289.1|23249.1|23289.4|23249.4|23281.4|23241.4|10
1614627900000|2021-03-01 19:45:00|23289.2|23249.2|23288.3|23248.3|23289.4|23249.4|23282.2|23242.2|22
1614628200000|2021-03-01 19:50:00|23288.5|23248.5|23295.2|23255.2|23295.2|23255.2|23288.2|23248.2|16
1614628500000|2021-03-01 19:55:00|23295.1|23255.1|23287.4|23247.4|23295.2|23255.2|23287.4|23247.4|22
1614628800000|2021-03-01 20:00:00|23287.7|23247.7|23287.9|23247.9|23288.5|23248.5|23287.4|23247.4|3
1614629100000|2021-03-01 20:05:00|23287.7|23247.7|23287|23247|23287.7|23247.7|23281.1|23241.1|5
1614629400000|2021-03-01 20:10:00|23287.1|23247.1|23280.8|23240.8|23287.4|23247.4|23280.7|23240.7|5
1614629700000|2021-03-01 20:15:00|23281|23241|23274.5|23234.5|23286.4|23246.4|23267.5|23227.5|18
1614630000000|2021-03-01 20:20:00|23274.7|23234.7|23275.4|23235.4|23276|23236|23274.7|23234.7|15
1614630300000|2021-03-01 20:25:00|23275.6|23235.6|23275.1|23235.1|23275.6|23235.6|23268.5|23228.5|15
1614630600000|2021-03-01 20:30:00|23275|23235|23268.4|23228.4|23276|23236|23262.2|23222.2|58
1614630900000|2021-03-01 20:35:00|23268.2|23228.2|23259.7|23219.7|23274.2|23234.2|23254|23214|72
1614631200000|2021-03-01 20:40:00|23257.6|23217.6|23253|23213|23261.8|23221.8|23249.1|23209.1|7
1614631500000|2021-03-01 20:45:00|23254.7|23214.7|23252.3|23212.3|23261|23221|23247.8|23207.8|19
1614631800000|2021-03-01 20:50:00|23252.2|23212.2|23265.4|23225.4|23265.5|23225.5|23239.9|23199.9|19
1614632100000|2021-03-01 20:55:00|23265.2|23225.2|23281.3|23241.3|23285.7|23245.7|23255.5|23215.5|21
1614632400000|2021-03-01 21:00:00|23331.6|23291.6|23318.4|23278.4|23331.7|23291.7|23298.5|23258.5|0
1614632700000|2021-03-01 21:05:00|23318.6|23278.6|23330.8|23290.8|23330.8|23290.8|23317.1|23277.1|0
1614633000000|2021-03-01 21:10:00|23331.1|23291.1|23331.9|23291.9|23342.8|23302.8|23329.6|23289.6|0
1614633300000|2021-03-01 21:15:00|23331.5|23291.5|23335.1|23295.1|23338.8|23298.8|23328.9|23288.9|0
1614633600000|2021-03-01 21:20:00|23334.1|23294.1|23332.5|23292.5|23334.1|23294.1|23332.5|23292.5|0
1614633900000|2021-03-01 21:25:00|23333|23293|23333|23293|23333.6|23293.6|23331.5|23291.5|0
1614634200000|2021-03-01 21:30:00|23332.8|23292.8|23340.9|23300.9|23344.7|23304.7|23330.2|23290.2|0
1614634500000|2021-03-01 21:35:00|23341.1|23301.1|23353|23313|23353|23313|23341.1|23301.1|0
1614634800000|2021-03-01 21:40:00|23353.2|23313.2|23358.5|23318.5|23359.8|23319.8|23353|23313|0
1614635100000|2021-03-01 21:45:00|23358.8|23318.8|23356.7|23316.7|23362.3|23322.3|23350.4|23310.4|0
1614635400000|2021-03-01 21:50:00|23356.5|23316.5|23358.5|23318.5|23359.8|23319.8|23354.2|23314.2|0
1614635700000|2021-03-01 21:55:00|23358.8|23318.8|23351.1|23311.1|23359.8|23319.8|23344.8|23304.8|0
1614636000000|2021-03-01 22:00:00|23350.1|23310.1|23350.1|23310.1|23352.2|23312.2|23348.5|23308.5|0
1614636300000|2021-03-01 22:05:00|23349.6|23309.6|23349.1|23309.1|23349.6|23309.6|23349.1|23309.1|0
1614636600000|2021-03-01 22:10:00|23348.5|23308.5|23349.6|23309.6|23350.1|23310.1|23348.5|23308.5|0
1614636900000|2021-03-01 22:15:00|23350.1|23310.1|23349.1|23309.1|23350.1|23310.1|23349.1|23309.1|0
1614637200000|2021-03-01 22:20:00|23349.6|23309.6|23350.1|23310.1|23350.6|23310.6|23349.1|23309.1|0
1614637500000|2021-03-01 22:25:00|23350.6|23310.6|23350.1|23310.1|23350.6|23310.6|23349.6|23309.6|0
1614637800000|2021-03-01 22:30:00|23350.6|23310.6|23350.1|23310.1|23350.6|23310.6|23350.1|23310.1|0
1614638100000|2021-03-01 22:35:00|23350.6|23310.6|23349.6|23309.6|23350.6|23310.6|23349.6|23309.6|0
1614638400000|2021-03-01 22:40:00|23350.1|23310.1|23350.6|23310.6|23350.6|23310.6|23350.1|23310.1|0
1614638700000|2021-03-01 22:45:00|23350.1|23310.1|23350.6|23310.6|23350.6|23310.6|23350.1|23310.1|0
1614639000000|2021-03-01 22:50:00|23350.6|23310.6|23350.2|23310.2|23351.1|23311.1|23350.2|23310.2|0
1614639300000|2021-03-01 22:55:00|23350.7|23310.7|23350.7|23310.7|23351.2|23311.2|23350.2|23310.2|0
1614639600000|2021-03-01 23:00:00|23350.3|23310.3|23360|23320|23363.8|23323.8|23343.1|23303.1|0
1614639900000|2021-03-01 23:05:00|23359.9|23319.9|23366.9|23326.9|23366.9|23326.9|23358.7|23318.7|0
1614640200000|2021-03-01 23:10:00|23367.1|23327.1|23361.3|23321.3|23368.2|23328.2|23361.3|23321.3|0
1614640500000|2021-03-01 23:15:00|23361.7|23321.7|23362.6|23322.6|23365.1|23325.1|23361.3|23321.3|0
1614640800000|2021-03-01 23:20:00|23362.3|23322.3|23349.3|23309.3|23362.6|23322.6|23342.5|23302.5|0
1614641100000|2021-03-01 23:25:00|23349.6|23309.6|23354.4|23314.4|23361.3|23321.3|23349.6|23309.6|0
1614641400000|2021-03-01 23:30:00|23354.9|23314.9|23365.1|23325.1|23365.1|23325.1|23351.2|23311.2|0
1614641700000|2021-03-01 23:35:00|23365|23325|23363.8|23323.8|23365.1|23325.1|23357.5|23317.5|0
1614642000000|2021-03-01 23:40:00|23363.9|23323.9|23349.3|23309.3|23365.1|23325.1|23348|23308|0
1614642300000|2021-03-01 23:45:00|23349.2|23309.2|23351.8|23311.8|23353.1|23313.1|23342.4|23302.4|0
1614642600000|2021-03-01 23:50:00|23352|23312|23347.4|23307.4|23360|23320|23346.1|23306.1|0
1614642900000|2021-03-01 23:55:00|23347.5|23307.5|23351.8|23311.8|23351.8|23311.8|23345.5|23305.5|0
1614643200000|2021-03-02 00:00:00|23351.7|23311.7|23354.9|23314.9|23362.5|23322.5|23334.9|23294.9|0
1614643500000|2021-03-02 00:05:00|23354.8|23314.8|23341.1|23301.1|23360|23320|23337.3|23297.3|0
1614643800000|2021-03-02 00:10:00|23341.4|23301.4|23328|23288|23350.6|23310.6|23328|23288|0
1614644100000|2021-03-02 00:15:00|23328.1|23288.1|23317.2|23277.2|23331.1|23291.1|23306.2|23266.2|0
1614644400000|2021-03-02 00:20:00|23317.1|23277.1|23323.9|23283.9|23340.9|23300.9|23317.1|23277.1|0
1614644700000|2021-03-02 00:25:00|23323.8|23283.8|23329.6|23289.6|23341.8|23301.8|23323.4|23283.4|0
1614645000000|2021-03-02 00:30:00|23329.7|23289.7|23312|23272|23335.8|23295.8|23311.5|23271.5|0
1614645300000|2021-03-02 00:35:00|23314.1|23274.1|23306.2|23266.2|23318.3|23278.3|23306.1|23266.1|0
1614645600000|2021-03-02 00:40:00|23306.3|23266.3|23312.8|23272.8|23318.6|23278.6|23306.2|23266.2|0
1614645900000|2021-03-02 00:45:00|23312.7|23272.7|23289.6|23249.6|23313.2|23273.2|23289.3|23249.3|0
1614646200000|2021-03-02 00:50:00|23289.5|23249.5|23301.4|23261.4|23307.3|23267.3|23289.5|23249.5|0
1614646500000|2021-03-02 00:55:00|23301.3|23261.3|23301.3|23261.3|23307.4|23267.4|23295.4|23255.4|0
1614646800000|2021-03-02 01:00:00|23301.1|23261.1|23306.4|23266.4|23306.7|23266.7|23297.7|23257.7|0
1614647100000|2021-03-02 01:05:00|23306.5|23266.5|23306.1|23266.1|23312.3|23272.3|23299.9|23259.9|0
1614647400000|2021-03-02 01:10:00|23306|23266|23299.6|23259.6|23306.1|23266.1|23293.4|23253.4|0
1614647700000|2021-03-02 01:15:00|23299.5|23259.5|23300.1|23260.1|23306.1|23266.1|23293.6|23253.6|0
1614648000000|2021-03-02 01:20:00|23300|23260|23305.5|23265.5|23305.8|23265.8|23293.3|23253.3|0
1614648300000|2021-03-02 01:25:00|23305.4|23265.4|23299.9|23259.9|23308.7|23268.7|23299.5|23259.5|0
1614648600000|2021-03-02 01:30:00|23299.8|23259.8|23280.8|23240.8|23299.9|23259.9|23280.6|23240.6|0
1614648900000|2021-03-02 01:35:00|23280.6|23240.6|23263.9|23223.9|23280.6|23240.6|23257.5|23217.5|0
1614649200000|2021-03-02 01:40:00|23263.8|23223.8|23263.9|23223.9|23264.2|23224.2|23252.4|23212.4|0
1614649500000|2021-03-02 01:45:00|23263.7|23223.7|23269.9|23229.9|23270.2|23230.2|23251.2|23211.2|0
1614649800000|2021-03-02 01:50:00|23270|23230|23258.3|23218.3|23270|23230|23246.1|23206.1|0
1614650100000|2021-03-02 01:55:00|23258.1|23218.1|23245.9|23205.9|23258.4|23218.4|23245.6|23205.6|0
1614650400000|2021-03-02 02:00:00|23245.6|23205.6|23252|23212|23252.1|23212.1|23239.8|23199.8|0
1614650700000|2021-03-02 02:05:00|23252.1|23212.1|23281.6|23241.6|23281.9|23241.9|23252|23212|0
1614651000000|2021-03-02 02:10:00|23281.7|23241.7|23287.7|23247.7|23287.8|23247.8|23275.6|23235.6|0
1614651300000|2021-03-02 02:15:00|23287.8|23247.8|23272.5|23232.5|23287.8|23247.8|23269.7|23229.7|0
1614651600000|2021-03-02 02:20:00|23272.4|23232.4|23232|23192|23275.5|23235.5|23231.5|23191.5|0
1614651900000|2021-03-02 02:25:00|23233|23193|23240.1|23200.1|23240.3|23200.3|23227.8|23187.8|0
1614652200000|2021-03-02 02:30:00|23240.2|23200.2|23239.8|23199.8|23245.6|23205.6|23233.4|23193.4|0
1614652500000|2021-03-02 02:35:00|23239.7|23199.7|23233.7|23193.7|23239.8|23199.8|23233.5|23193.5|0
1614652800000|2021-03-02 02:40:00|23233.5|23193.5|23220.9|23180.9|23233.5|23193.5|23215.1|23175.1|0
1614653100000|2021-03-02 02:45:00|23221|23181|23233.5|23193.5|23233.5|23193.5|23220.7|23180.7|0
1614653400000|2021-03-02 02:50:00|23233.4|23193.4|23209.3|23169.3|23233.5|23193.5|23202.9|23162.9|0
1614653700000|2021-03-02 02:55:00|23209.1|23169.1|23208.6|23168.6|23215.4|23175.4|23196.9|23156.9|0
1614654000000|2021-03-02 03:00:00|23207.6|23167.6|23215.2|23175.2|23215.2|23175.2|23202.8|23162.8|0
1614654300000|2021-03-02 03:05:00|23215.1|23175.1|23209.1|23169.1|23215.1|23175.1|23202.3|23162.3|0
1614654600000|2021-03-02 03:10:00|23208.9|23168.9|23215.5|23175.5|23224.4|23184.4|23208.9|23168.9|0
1614654900000|2021-03-02 03:15:00|23215.4|23175.4|23209.5|23169.5|23215.7|23175.7|23203.3|23163.3|0
1614655200000|2021-03-02 03:20:00|23209.4|23169.4|23209.5|23169.5|23222|23182|23202.9|23162.9|0
1614655500000|2021-03-02 03:25:00|23209.6|23169.6|23197.7|23157.7|23215.5|23175.5|23197.6|23157.6|0
1614655800000|2021-03-02 03:30:00|23197.6|23157.6|23206.7|23166.7|23207.6|23167.6|23185.6|23145.6|0
1614656100000|2021-03-02 03:35:00|23206.5|23166.5|23215.4|23175.4|23215.7|23175.7|23200.5|23160.5|0
1614656400000|2021-03-02 03:40:00|23215.5|23175.5|23215.4|23175.4|23222|23182|23212.4|23172.4|0
1614656700000|2021-03-02 03:45:00|23214.3|23174.3|23221.9|23181.9|23227.7|23187.7|23212.6|23172.6|0
1614657000000|2021-03-02 03:50:00|23221.8|23181.8|23221.9|23181.9|23228|23188|23215.7|23175.7|0
1614657300000|2021-03-02 03:55:00|23224.6|23184.6|23233.6|23193.6|23239.6|23199.6|23221.7|23181.7|0
1614657600000|2021-03-02 04:00:00|23233.8|23193.8|23245.2|23205.2|23245.2|23205.2|23233|23193|0
1614657900000|2021-03-02 04:05:00|23245.4|23205.4|23233.6|23193.6|23245.7|23205.7|23233.6|23193.6|0
1614658200000|2021-03-02 04:10:00|23233.7|23193.7|23233.7|23193.7|23234.2|23194.2|23222|23182|0
1614658500000|2021-03-02 04:15:00|23233.8|23193.8|23222|23182|23233.8|23193.8|23221.6|23181.6|0
1614658800000|2021-03-02 04:20:00|23222.1|23182.1|23222|23182|23222.1|23182.1|23215.8|23175.8|0
1614659100000|2021-03-02 04:25:00|23221|23181|23221.7|23181.7|23222.2|23182.2|23215.5|23175.5|0
1614659400000|2021-03-02 04:30:00|23221.6|23181.6|23233.8|23193.8|23234.3|23194.3|23221.6|23181.6|0
1614659700000|2021-03-02 04:35:00|23233.9|23193.9|23227.6|23187.6|23234.1|23194.1|23227.5|23187.5|0
1614660000000|2021-03-02 04:40:00|23227.7|23187.7|23226.8|23186.8|23232.9|23192.9|23221.3|23181.3|0
1614660300000|2021-03-02 04:45:00|23227|23187|23220.7|23180.7|23233.3|23193.3|23220.7|23180.7|0
1614660600000|2021-03-02 04:50:00|23220.5|23180.5|23226.2|23186.2|23226.7|23186.7|23220.2|23180.2|0
1614660900000|2021-03-02 04:55:00|23226.4|23186.4|23223.3|23183.3|23232.7|23192.7|23220.5|23180.5|0
1614661200000|2021-03-02 05:00:00|23226.1|23186.1|23202|23162|23226.7|23186.7|23201.7|23161.7|0
1614661500000|2021-03-02 05:05:00|23201.8|23161.8|23217|23177|23219.9|23179.9|23201.8|23161.8|0
1614661800000|2021-03-02 05:10:00|23215.9|23175.9|23207.7|23167.7|23219.8|23179.8|23207.6|23167.6|0
1614662100000|2021-03-02 05:15:00|23207.6|23167.6|23207.6|23167.6|23213.4|23173.4|23201.5|23161.5|0
1614662400000|2021-03-02 05:20:00|23207.4|23167.4|23203.7|23163.7|23207.7|23167.7|23200.9|23160.9|0
1614662700000|2021-03-02 05:25:00|23202.7|23162.7|23194.8|23154.8|23206.9|23166.9|23194.3|23154.3|0
1614663000000|2021-03-02 05:30:00|23194.6|23154.6|23215.9|23175.9|23219.2|23179.2|23194.6|23154.6|0
1614663300000|2021-03-02 05:35:00|23217|23177|23207.3|23167.3|23218.8|23178.8|23200.9|23160.9|0
1614663600000|2021-03-02 05:40:00|23207.2|23167.2|23211.7|23171.7|23219.2|23179.2|23203.9|23163.9|0
1614663900000|2021-03-02 05:45:00|23211.6|23171.6|23217.1|23177.1|23217.4|23177.4|23205.5|23165.5|0
1614664200000|2021-03-02 05:50:00|23217.3|23177.3|23223.5|23183.5|23223.8|23183.8|23214.2|23174.2|0
1614664500000|2021-03-02 05:55:00|23223.3|23183.3|23217|23177|23223.6|23183.6|23211.1|23171.1|0
1614664800000|2021-03-02 06:00:00|23217.1|23177.1|23218|23178|23218|23178|23204.6|23164.6|0
1614665100000|2021-03-02 06:05:00|23217.9|23177.9|23245.7|23205.7|23248.6|23208.6|23217.5|23177.5|0
1614665400000|2021-03-02 06:10:00|23245.8|23205.8|23256|23216|23261.6|23221.6|23242.9|23202.9|0
1614665700000|2021-03-02 06:15:00|23255.9|23215.9|23250.2|23210.2|23256.1|23216.1|23244.2|23204.2|0
1614666000000|2021-03-02 06:20:00|23250.3|23210.3|23267.7|23227.7|23267.7|23227.7|23249.8|23209.8|0
1614666300000|2021-03-02 06:25:00|23267.6|23227.6|23261.6|23221.6|23267.6|23227.6|23255.1|23215.1|0
1614666600000|2021-03-02 06:30:00|23261.7|23221.7|23237|23197|23261.7|23221.7|23237|23197|0
1614666900000|2021-03-02 06:35:00|23237.2|23197.2|23232.8|23192.8|23237.3|23197.3|23229.9|23189.9|0
1614667200000|2021-03-02 06:40:00|23232.9|23192.9|23231.8|23191.8|23238.6|23198.6|23231.5|23191.5|0
1614667500000|2021-03-02 06:45:00|23231.6|23191.6|23232.2|23192.2|23232.4|23192.4|23231.3|23191.3|0
1614667800000|2021-03-02 06:50:00|23232.3|23192.3|23232.6|23192.6|23238.7|23198.7|23226.4|23186.4|0
1614668100000|2021-03-02 06:55:00|23232.7|23192.7|23232.4|23192.4|23239|23199|23226.6|23186.6|0
1614668400000|2021-03-02 07:00:00|23180.2|23140.2|23171.3|23131.3|23188|23148|23153.4|23113.4|69
1614668700000|2021-03-02 07:05:00|23171.4|23131.4|23164.3|23124.3|23171.5|23131.5|23152.9|23112.9|18
1614669000000|2021-03-02 07:10:00|23164.5|23124.5|23176.4|23136.4|23182.8|23142.8|23164.5|23124.5|23
1614669300000|2021-03-02 07:15:00|23174.3|23134.3|23176.3|23136.3|23176.4|23136.4|23163.8|23123.8|23
1614669600000|2021-03-02 07:20:00|23176.2|23136.2|23182.8|23142.8|23189|23149|23169.8|23129.8|27
1614669900000|2021-03-02 07:25:00|23182.9|23142.9|23194.7|23154.7|23200.9|23160.9|23177|23137|11
1614670200000|2021-03-02 07:30:00|23194.9|23154.9|23188.2|23148.2|23195.3|23155.3|23175.9|23135.9|58
1614670500000|2021-03-02 07:35:00|23188.1|23148.1|23182.1|23142.1|23193.9|23153.9|23181.6|23141.6|5
1614670800000|2021-03-02 07:40:00|23181.9|23141.9|23156.7|23116.7|23181.9|23141.9|23150.7|23110.7|50
1614671100000|2021-03-02 07:45:00|23156.5|23116.5|23156.8|23116.8|23162.7|23122.7|23150.7|23110.7|21
1614671400000|2021-03-02 07:50:00|23156.7|23116.7|23155.8|23115.8|23162.6|23122.6|23143.8|23103.8|12
1614671700000|2021-03-02 07:55:00|23155.7|23115.7|23149|23109|23162.1|23122.1|23143.2|23103.2|57
1614672000000|2021-03-02 08:00:00|23149.1|23109.1|23172.2|23132.2|23178.2|23138.2|23142.6|23102.6|638
1614672300000|2021-03-02 08:05:00|23172.3|23132.3|23171.5|23131.5|23178.1|23138.1|23142.6|23102.6|385
1614672600000|2021-03-02 08:10:00|23173.5|23133.5|23219.9|23179.9|23219.9|23179.9|23173.5|23133.5|321
1614672900000|2021-03-02 08:15:00|23219.7|23179.7|23226.2|23186.2|23233.1|23193.1|23208.7|23168.7|305
1614673200000|2021-03-02 08:20:00|23226.3|23186.3|23202|23162|23237.7|23197.7|23202|23162|220
1614673500000|2021-03-02 08:25:00|23201.8|23161.8|23166.8|23126.8|23208.3|23168.3|23166.3|23126.3|220
1614673800000|2021-03-02 08:30:00|23172.3|23132.3|23208.1|23168.1|23214|23174|23160.5|23120.5|349
1614674100000|2021-03-02 08:35:00|23206|23166|23249.8|23209.8|23267.9|23227.9|23202.3|23162.3|247
1614674400000|2021-03-02 08:40:00|23248|23208|23236.3|23196.3|23260|23220|23236.1|23196.1|139
1614674700000|2021-03-02 08:45:00|23236.4|23196.4|23230.3|23190.3|23247.9|23207.9|23230.3|23190.3|105
1614675000000|2021-03-02 08:50:00|23230.1|23190.1|23204.7|23164.7|23235.9|23195.9|23198.9|23158.9|88
1614675300000|2021-03-02 08:55:00|23204.6|23164.6|23155.2|23115.2|23204.7|23164.7|23149.3|23109.3|241
1614675600000|2021-03-02 09:00:00|23155.4|23115.4|23166.3|23126.3|23172.5|23132.5|23148.6|23108.6|196
1614675900000|2021-03-02 09:05:00|23166.1|23126.1|23155|23115|23166.7|23126.7|23148|23108|163
1614676200000|2021-03-02 09:10:00|23155.2|23115.2|23138|23098|23155.2|23115.2|23119.2|23079.2|196
1614676500000|2021-03-02 09:15:00|23138.2|23098.2|23137.9|23097.9|23156.7|23116.7|23132.3|23092.3|166
1614676800000|2021-03-02 09:20:00|23138|23098|23162.1|23122.1|23162.1|23122.1|23137.7|23097.7|66
1614677100000|2021-03-02 09:25:00|23162|23122|23180.3|23140.3|23180.3|23140.3|23156.2|23116.2|73
1614677400000|2021-03-02 09:30:00|23178.2|23138.2|23187.3|23147.3|23187.3|23147.3|23169|23129|135
1614677700000|2021-03-02 09:35:00|23187.2|23147.2|23192.7|23152.7|23204.4|23164.4|23181.7|23141.7|96
1614678000000|2021-03-02 09:40:00|23192.6|23152.6|23217.4|23177.4|23223.2|23183.2|23192.6|23152.6|145
1614678300000|2021-03-02 09:45:00|23217.5|23177.5|23216.3|23176.3|23222.8|23182.8|23210.9|23170.9|153
1614678600000|2021-03-02 09:50:00|23214.2|23174.2|23216.3|23176.3|23222.6|23182.6|23198.6|23158.6|117
1614678900000|2021-03-02 09:55:00|23216.2|23176.2|23210.2|23170.2|23234.5|23194.5|23210|23170|95
1614679200000|2021-03-02 10:00:00|23210|23170|23227.5|23187.5|23234.7|23194.7|23210|23170|100
1614679500000|2021-03-02 10:05:00|23227.3|23187.3|23221.3|23181.3|23239|23199|23213.9|23173.9|175
1614679800000|2021-03-02 10:10:00|23221.2|23181.2|23226.4|23186.4|23233|23193|23219.7|23179.7|106
1614680100000|2021-03-02 10:15:00|23226.6|23186.6|23227.9|23187.9|23233.8|23193.8|23220.3|23180.3|109
1614680400000|2021-03-02 10:20:00|23227.8|23187.8|23240.4|23200.4|23240.7|23200.7|23227.5|23187.5|79
1614680700000|2021-03-02 10:25:00|23240.2|23200.2|23240.2|23200.2|23246.2|23206.2|23239.9|23199.9|66
1614681000000|2021-03-02 10:30:00|23240.1|23200.1|23239.6|23199.6|23245.5|23205.5|23227.6|23187.6|65
1614681300000|2021-03-02 10:35:00|23239.5|23199.5|23252.2|23212.2|23252.2|23212.2|23239.5|23199.5|89
1614681600000|2021-03-02 10:40:00|23252.1|23212.1|23263.8|23223.8|23270.1|23230.1|23252.1|23212.1|153
1614681900000|2021-03-02 10:45:00|23264|23224|23257.8|23217.8|23269.8|23229.8|23252|23212|119
1614682200000|2021-03-02 10:50:00|23257.9|23217.9|23264.1|23224.1|23270.4|23230.4|23251.7|23211.7|74
1614682500000|2021-03-02 10:55:00|23264|23224|23263.7|23223.7|23275.8|23235.8|23263.1|23223.1|84
1614682800000|2021-03-02 11:00:00|23263.5|23223.5|23270.1|23230.1|23270.6|23230.6|23263.1|23223.1|57
1614683100000|2021-03-02 11:05:00|23270|23230|23280.2|23240.2|23286.4|23246.4|23269.8|23229.8|117
1614683400000|2021-03-02 11:10:00|23280.3|23240.3|23286.7|23246.7|23286.7|23246.7|23274.4|23234.4|61
1614683700000|2021-03-02 11:15:00|23286.5|23246.5|23274.4|23234.4|23286.7|23246.7|23274.2|23234.2|69
1614684000000|2021-03-02 11:20:00|23274.5|23234.5|23304.3|23264.3|23310.1|23270.1|23274.5|23234.5|81
1614684300000|2021-03-02 11:25:00|23304.1|23264.1|23316|23276|23322.2|23282.2|23304.1|23264.1|248
1614684600000|2021-03-02 11:30:00|23315.9|23275.9|23298|23258|23327.3|23287.3|23291.8|23251.8|147
1614684900000|2021-03-02 11:35:00|23298.1|23258.1|23308.8|23268.8|23315.3|23275.3|23297.5|23257.5|96
1614685200000|2021-03-02 11:40:00|23309.2|23269.2|23315.6|23275.6|23321.4|23281.4|23309.2|23269.2|83
1614685500000|2021-03-02 11:45:00|23315.7|23275.7|23310.5|23270.5|23321.7|23281.7|23304.1|23264.1|68
1614685800000|2021-03-02 11:50:00|23310.6|23270.6|23322.8|23282.8|23322.8|23282.8|23310.6|23270.6|43
1614686100000|2021-03-02 11:55:00|23322.7|23282.7|23304.3|23264.3|23328.3|23288.3|23304.1|23264.1|78
1614686400000|2021-03-02 12:00:00|23304.6|23264.6|23328.5|23288.5|23328.6|23288.6|23304.2|23264.2|83
1614686700000|2021-03-02 12:05:00|23328.3|23288.3|23329.2|23289.2|23335.1|23295.1|23323.5|23283.5|244
1614687000000|2021-03-02 12:10:00|23329.3|23289.3|23328.6|23288.6|23329.4|23289.4|23322.9|23282.9|366
1614687300000|2021-03-02 12:15:00|23328.8|23288.8|23324.1|23284.1|23330.1|23290.1|23305.6|23265.6|176
1614687600000|2021-03-02 12:20:00|23324.2|23284.2|23341.6|23301.6|23341.8|23301.8|23324.2|23284.2|155
1614687900000|2021-03-02 12:25:00|23341.7|23301.7|23341.7|23301.7|23347.4|23307.4|23341.1|23301.1|49
1614688200000|2021-03-02 12:30:00|23341.8|23301.8|23324.2|23284.2|23341.8|23301.8|23324.2|23284.2|54
1614688500000|2021-03-02 12:35:00|23324.3|23284.3|23342.7|23302.7|23342.7|23302.7|23324.1|23284.1|84
1614688800000|2021-03-02 12:40:00|23341.9|23301.9|23347.9|23307.9|23347.9|23307.9|23341.6|23301.6|142
1614689100000|2021-03-02 12:45:00|23348.1|23308.1|23347.3|23307.3|23348.1|23308.1|23341.7|23301.7|47
1614689400000|2021-03-02 12:50:00|23347.2|23307.2|23330.2|23290.2|23347.3|23307.3|23330|23290|75
1614689700000|2021-03-02 12:55:00|23330|23290|23330.8|23290.8|23330.8|23290.8|23318.1|23278.1|92
1614690000000|2021-03-02 13:00:00|23330.6|23290.6|23319.2|23279.2|23336.4|23296.4|23319.2|23279.2|80
1614690300000|2021-03-02 13:05:00|23319.3|23279.3|23313.8|23273.8|23325.8|23285.8|23313.8|23273.8|105
1614690600000|2021-03-02 13:10:00|23313.9|23273.9|23301.1|23261.1|23314.1|23274.1|23300.9|23260.9|457
1614690900000|2021-03-02 13:15:00|23301.3|23261.3|23306.7|23266.7|23312.6|23272.6|23300.9|23260.9|66
1614691200000|2021-03-02 13:20:00|23306.9|23266.9|23300.1|23260.1|23311.8|23271.8|23300.1|23260.1|39
1614691500000|2021-03-02 13:25:00|23300|23260|23312.7|23272.7|23313|23273|23300|23260|65
1614691800000|2021-03-02 13:30:00|23312.9|23272.9|23294.2|23254.2|23312.9|23272.9|23288.1|23248.1|93
1614692100000|2021-03-02 13:35:00|23294.4|23254.4|23294.2|23254.2|23294.4|23254.4|23293.4|23253.4|46
1614692400000|2021-03-02 13:40:00|23294.4|23254.4|23288.1|23248.1|23294.5|23254.5|23287.3|23247.3|88
1614692700000|2021-03-02 13:45:00|23287.9|23247.9|23289|23249|23295|23255|23283.6|23243.6|125
1614693000000|2021-03-02 13:50:00|23288.8|23248.8|23307.5|23267.5|23307.8|23267.8|23288.7|23248.7|98
1614693300000|2021-03-02 13:55:00|23307.6|23267.6|23313.2|23273.2|23318.7|23278.7|23301.7|23261.7|250
1614693600000|2021-03-02 14:00:00|23313.3|23273.3|23324.6|23284.6|23325.8|23285.8|23306.7|23266.7|117
1614693900000|2021-03-02 14:05:00|23324.7|23284.7|23302.2|23262.2|23325.2|23285.2|23289.6|23249.6|283
1614694200000|2021-03-02 14:10:00|23302|23262|23302.8|23262.8|23314.2|23274.2|23302|23262|100
1614694500000|2021-03-02 14:15:00|23302.9|23262.9|23321.1|23281.1|23326.8|23286.8|23302.8|23262.8|101
1614694800000|2021-03-02 14:20:00|23321.3|23281.3|23333.6|23293.6|23334|23294|23321|23281|103
1614695100000|2021-03-02 14:25:00|23333.4|23293.4|23333.6|23293.6|23339.3|23299.3|23327.6|23287.6|59
1614695400000|2021-03-02 14:30:00|23333.9|23293.9|23331.4|23291.4|23345.3|23305.3|23324.1|23284.1|268
1614695700000|2021-03-02 14:35:00|23331.6|23291.6|23335.9|23295.9|23342.2|23302.2|23318.5|23278.5|171
1614696000000|2021-03-02 14:40:00|23336.2|23296.2|23318|23278|23347.9|23307.9|23305.1|23265.1|176
1614696300000|2021-03-02 14:45:00|23317.8|23277.8|23280.4|23240.4|23336|23296|23279.8|23239.8|268
1614696600000|2021-03-02 14:50:00|23280.3|23240.3|23312.1|23272.1|23317.2|23277.2|23279.5|23239.5|192
1614696900000|2021-03-02 14:55:00|23312|23272|23336.2|23296.2|23355.4|23315.4|23311.4|23271.4|268
1614697200000|2021-03-02 15:00:00|23335.7|23295.7|23336.6|23296.6|23348.8|23308.8|23334.8|23294.8|96
1614697500000|2021-03-02 15:05:00|23336.8|23296.8|23354.5|23314.5|23354.8|23314.8|23329.4|23289.4|90
1614697800000|2021-03-02 15:10:00|23355|23315|23328.3|23288.3|23355.8|23315.8|23304.7|23264.7|167
1614698100000|2021-03-02 15:15:00|23328.1|23288.1|23335.6|23295.6|23355|23315|23327.5|23287.5|147
1614698400000|2021-03-02 15:20:00|23335.3|23295.3|23316.1|23276.1|23354.1|23314.1|23316|23276|159
1614698700000|2021-03-02 15:25:00|23316.2|23276.2|23259.3|23219.3|23317|23277|23259.3|23219.3|235
1614699000000|2021-03-02 15:30:00|23259.2|23219.2|23295.7|23255.7|23302.7|23262.7|23259.2|23219.2|233
1614699300000|2021-03-02 15:35:00|23295.5|23255.5|23275.3|23235.3|23308|23268|23269.1|23229.1|114
1614699600000|2021-03-02 15:40:00|23275|23235|23276.2|23236.2|23282.2|23242.2|23268.8|23228.8|98
1614699900000|2021-03-02 15:45:00|23275.9|23235.9|23285.5|23245.5|23285.5|23245.5|23250.9|23210.9|120
1614700200000|2021-03-02 15:50:00|23285.3|23245.3|23280.2|23240.2|23285.8|23245.8|23272.8|23232.8|74
1614700500000|2021-03-02 15:55:00|23280.3|23240.3|23268.4|23228.4|23287|23247|23268.4|23228.4|96
1614700800000|2021-03-02 16:00:00|23268.2|23228.2|23267.3|23227.3|23274.6|23234.6|23240.7|23200.7|178
1614701100000|2021-03-02 16:05:00|23267.1|23227.1|23268.9|23228.9|23280.9|23240.9|23262.3|23222.3|156
1614701400000|2021-03-02 16:10:00|23269.1|23229.1|23266.4|23226.4|23274.8|23234.8|23248.9|23208.9|139
1614701700000|2021-03-02 16:15:00|23266.1|23226.1|23259.2|23219.2|23266.5|23226.5|23239.8|23199.8|321
1614702000000|2021-03-02 16:20:00|23259.3|23219.3|23228.8|23188.8|23260.2|23220.2|23222.5|23182.5|386
1614702300000|2021-03-02 16:25:00|23228.7|23188.7|23239.8|23199.8|23245.5|23205.5|23222.8|23182.8|628
1614702600000|2021-03-02 16:30:00|23242|23202|23223.3|23183.3|23245.5|23205.5|23211.4|23171.4|450
1614702900000|2021-03-02 16:35:00|23223.4|23183.4|23229.3|23189.3|23235.9|23195.9|23216.8|23176.8|351
1614703200000|2021-03-02 16:40:00|23229.1|23189.1|23217.8|23177.8|23229.1|23189.1|23198.8|23158.8|63
1614703500000|2021-03-02 16:45:00|23218|23178|23237.1|23197.1|23237.4|23197.4|23205.5|23165.5|278
1614703800000|2021-03-02 16:50:00|23236.9|23196.9|23243.7|23203.7|23243.8|23203.8|23224.2|23184.2|227
1614704100000|2021-03-02 16:55:00|23243.5|23203.5|23236.9|23196.9|23243.8|23203.8|23236.3|23196.3|76
1614704400000|2021-03-02 17:00:00|23236.5|23196.5|23250.9|23210.9|23250.9|23210.9|23229.6|23189.6|80
1614704700000|2021-03-02 17:05:00|23250.6|23210.6|23250.9|23210.9|23257.8|23217.8|23247|23207|50
1614705000000|2021-03-02 17:10:00|23251.9|23211.9|23256.3|23216.3|23263.1|23223.1|23249.8|23209.8|36
1614705300000|2021-03-02 17:15:00|23256.6|23216.6|23270.3|23230.3|23276.7|23236.7|23256.5|23216.5|31
1614705600000|2021-03-02 17:20:00|23270.1|23230.1|23264.1|23224.1|23270.4|23230.4|23264|23224|12
1614705900000|2021-03-02 17:25:00|23264.3|23224.3|23257.8|23217.8|23264.3|23224.3|23250.9|23210.9|11
1614706200000|2021-03-02 17:30:00|23258|23218|23264.4|23224.4|23264.9|23224.9|23257.5|23217.5|5
1614706500000|2021-03-02 17:35:00|23264.3|23224.3|23283.5|23243.5|23283.9|23243.9|23264.1|23224.1|22
1614706800000|2021-03-02 17:40:00|23283.6|23243.6|23290.1|23250.1|23290.7|23250.7|23283.5|23243.5|14
1614707100000|2021-03-02 17:45:00|23290.3|23250.3|23278.1|23238.1|23290.5|23250.5|23277.9|23237.9|24
1614707400000|2021-03-02 17:50:00|23277.9|23237.9|23284.5|23244.5|23284.7|23244.7|23271.5|23231.5|62
1614707700000|2021-03-02 17:55:00|23284.4|23244.4|23277|23237|23284.7|23244.7|23270.4|23230.4|37
1614708000000|2021-03-02 18:00:00|23277.2|23237.2|23290.8|23250.8|23291.3|23251.3|23277|23237|48
1614708300000|2021-03-02 18:05:00|23291|23251|23290.4|23250.4|23297|23257|23284.1|23244.1|4
1614708600000|2021-03-02 18:10:00|23290.5|23250.5|23303.9|23263.9|23303.9|23263.9|23290.4|23250.4|5
1614708900000|2021-03-02 18:15:00|23303.8|23263.8|23291.1|23251.1|23303.8|23263.8|23285.3|23245.3|8
1614709200000|2021-03-02 18:20:00|23291|23251|23296.7|23256.7|23297|23257|23278.8|23238.8|7
1614709500000|2021-03-02 18:25:00|23296.9|23256.9|23290.9|23250.9|23297.3|23257.3|23278.1|23238.1|5
1614709800000|2021-03-02 18:30:00|23291|23251|23298.1|23258.1|23305|23265|23290.7|23250.7|4
1614710100000|2021-03-02 18:35:00|23298.2|23258.2|23311|23271|23311.4|23271.4|23297.8|23257.8|28
1614710400000|2021-03-02 18:40:00|23310.8|23270.8|23298.2|23258.2|23311.3|23271.3|23297.8|23257.8|20
1614710700000|2021-03-02 18:45:00|23298.4|23258.4|23305.3|23265.3|23311.3|23271.3|23298.1|23258.1|9
1614711000000|2021-03-02 18:50:00|23305.4|23265.4|23297.8|23257.8|23305.4|23265.4|23291.9|23251.9|11
1614711300000|2021-03-02 18:55:00|23297.9|23257.9|23297.3|23257.3|23304.4|23264.4|23297|23257|16
1614711600000|2021-03-02 19:00:00|23297.2|23257.2|23297.6|23257.6|23304.7|23264.7|23297|23257|14
1614711900000|2021-03-02 19:05:00|23297.8|23257.8|23278.1|23238.1|23297.9|23257.9|23277.9|23237.9|13
1614712200000|2021-03-02 19:10:00|23277.9|23237.9|23265.2|23225.2|23278.2|23238.2|23265|23225|14
1614712500000|2021-03-02 19:15:00|23265|23225|23270.3|23230.3|23271|23231|23264|23224|10
1614712800000|2021-03-02 19:20:00|23269.2|23229.2|23277.9|23237.9|23278.2|23238.2|23264.6|23224.6|8
1614713100000|2021-03-02 19:25:00|23277.8|23237.8|23258.5|23218.5|23278.1|23238.1|23258.4|23218.4|6
1614713400000|2021-03-02 19:30:00|23258.7|23218.7|23259.6|23219.6|23265.4|23225.4|23251.9|23211.9|6
1614713700000|2021-03-02 19:35:00|23259.7|23219.7|23260.3|23220.3|23266.5|23226.5|23253|23213|7
1614714000000|2021-03-02 19:40:00|23260.5|23220.5|23259.9|23219.9|23273|23233|23259.6|23219.6|1
1614714300000|2021-03-02 19:45:00|23259.7|23219.7|23272.9|23232.9|23273.1|23233.1|23259.4|23219.4|5
1614714600000|2021-03-02 19:50:00|23273|23233|23285.1|23245.1|23286|23246|23266.7|23226.7|3
1614714900000|2021-03-02 19:55:00|23285.2|23245.2|23285|23245|23292.3|23252.3|23278.8|23238.8|6
1614715200000|2021-03-02 20:00:00|23285.1|23245.1|23285.6|23245.6|23291.7|23251.7|23284.5|23244.5|13
1614715500000|2021-03-02 20:05:00|23285.4|23245.4|23291.9|23251.9|23292.3|23252.3|23285.3|23245.3|3
1614715800000|2021-03-02 20:10:00|23292|23252|23278.4|23238.4|23292.5|23252.5|23278.2|23238.2|11
1614716100000|2021-03-02 20:15:00|23278.7|23238.7|23251|23211|23279.2|23239.2|23251|23211|19
1614716400000|2021-03-02 20:20:00|23250.9|23210.9|23257.1|23217.1|23258.3|23218.3|23244.9|23204.9|12
1614716700000|2021-03-02 20:25:00|23256.9|23216.9|23250.2|23210.2|23258|23218|23250|23210|4
1614717000000|2021-03-02 20:30:00|23250|23210|23250.2|23210.2|23257.8|23217.8|23243.2|23203.2|17
1614717300000|2021-03-02 20:35:00|23250|23210|23243.2|23203.2|23253.7|23213.7|23237.4|23197.4|3
1614717600000|2021-03-02 20:40:00|23243.4|23203.4|23244.1|23204.1|23244.3|23204.3|23231.2|23191.2|9
1614717900000|2021-03-02 20:45:00|23244|23204|23243.5|23203.5|23251.8|23211.8|23230.9|23190.9|23
1614718200000|2021-03-02 20:50:00|23244.3|23204.3|23223.7|23183.7|23244.3|23204.3|23223.4|23183.4|10
1614718500000|2021-03-02 20:55:00|23223.9|23183.9|23217.2|23177.2|23224.2|23184.2|23208|23168|22
1614718800000|2021-03-02 21:00:00|23142.3|23102.3|23140.2|23100.2|23156.4|23116.4|23132.6|23092.6|0
1614719100000|2021-03-02 21:05:00|23139.7|23099.7|23159.4|23119.4|23160.7|23120.7|23135.1|23095.1|0
1614719400000|2021-03-02 21:10:00|23159.7|23119.7|23166.8|23126.8|23174|23134|23159.4|23119.4|0
1614719700000|2021-03-02 21:15:00|23167.3|23127.3|23163|23123|23167.3|23127.3|23161.6|23121.6|0
1614720000000|2021-03-02 21:20:00|23163.6|23123.6|23163.6|23123.6|23164.6|23124.6|23162|23122|0
1614720300000|2021-03-02 21:25:00|23163|23123|23164.1|23124.1|23165.1|23125.1|23162|23122|0
1614720600000|2021-03-02 21:30:00|23164.3|23124.3|23160.1|23120.1|23169.4|23129.4|23157|23117|0
1614720900000|2021-03-02 21:35:00|23160.3|23120.3|23155.8|23115.8|23163.9|23123.9|23155.8|23115.8|0
1614721200000|2021-03-02 21:40:00|23155.5|23115.5|23148.9|23108.9|23155.8|23115.8|23142.6|23102.6|0
1614721500000|2021-03-02 21:45:00|23149.1|23109.1|23137|23097|23152|23112|23131.4|23091.4|0
1614721800000|2021-03-02 21:50:00|23136.8|23096.8|23135.8|23095.8|23137|23097|23133.2|23093.2|0
1614722100000|2021-03-02 21:55:00|23136|23096|23132.7|23092.7|23139.5|23099.5|23127.7|23087.7|0
1614722400000|2021-03-02 22:00:00|23133.2|23093.2|23133.2|23093.2|23133.8|23093.8|23132.2|23092.2|0
1614722700000|2021-03-02 22:05:00|23133.8|23093.8|23133.2|23093.2|23133.8|23093.8|23132.7|23092.7|0
1614723000000|2021-03-02 22:10:00|23132.7|23092.7|23132.7|23092.7|23133.8|23093.8|23132.2|23092.2|0
1614723300000|2021-03-02 22:15:00|23133.8|23093.8|23133.8|23093.8|23134.3|23094.3|23132.2|23092.2|0
1614723600000|2021-03-02 22:20:00|23133.2|23093.2|23133.2|23093.2|23135.3|23095.3|23130.6|23090.6|0
1614723900000|2021-03-02 22:25:00|23133.8|23093.8|23134.8|23094.8|23134.8|23094.8|23133.8|23093.8|0
1614724200000|2021-03-02 22:30:00|23135.3|23095.3|23137.4|23097.4|23137.4|23097.4|23135.3|23095.3|0
1614724500000|2021-03-02 22:35:00|23136.9|23096.9|23134.8|23094.8|23137.4|23097.4|23133.2|23093.2|0
1614724800000|2021-03-02 22:40:00|23135.8|23095.8|23135.8|23095.8|23136.4|23096.4|23134.3|23094.3|0
1614725100000|2021-03-02 22:45:00|23136.4|23096.4|23137.9|23097.9|23138.4|23098.4|23135.8|23095.8|0
1614725400000|2021-03-02 22:50:00|23136.4|23096.4|23138.4|23098.4|23139.5|23099.5|23135.8|23095.8|0
1614725700000|2021-03-02 22:55:00|23137.9|23097.9|23137.4|23097.4|23140|23100|23136.4|23096.4|0
1614726000000|2021-03-02 23:00:00|23138.7|23098.7|23152.5|23112.5|23162|23122|23138.3|23098.3|0
1614726300000|2021-03-02 23:05:00|23152|23112|23165.7|23125.7|23167.5|23127.5|23151.3|23111.3|0
1614726600000|2021-03-02 23:10:00|23165.9|23125.9|23175.1|23135.1|23175.1|23135.1|23165.9|23125.9|0
1614726900000|2021-03-02 23:15:00|23175.3|23135.3|23172.6|23132.6|23179.4|23139.4|23172.6|23132.6|0
1614727200000|2021-03-02 23:20:00|23172.8|23132.8|23179.4|23139.4|23180.7|23140.7|23172.6|23132.6|0
1614727500000|2021-03-02 23:25:00|23179.5|23139.5|23175.1|23135.1|23180.7|23140.7|23175.1|23135.1|0
1614727800000|2021-03-02 23:30:00|23175.3|23135.3|23183.2|23143.2|23183.8|23143.8|23175.1|23135.1|0
1614728100000|2021-03-02 23:35:00|23183|23143|23187.5|23147.5|23188.8|23148.8|23181.9|23141.9|0
1614728400000|2021-03-02 23:40:00|23187.7|23147.7|23192.6|23152.6|23196.9|23156.9|23187.7|23147.7|0
1614728700000|2021-03-02 23:45:00|23192.3|23152.3|23196.9|23156.9|23198.1|23158.1|23191.3|23151.3|0
1614729000000|2021-03-02 23:50:00|23196.7|23156.7|23190|23150|23198.1|23158.1|23190|23150|0
1614729300000|2021-03-02 23:55:00|23190.2|23150.2|23187.5|23147.5|23195.6|23155.6|23185|23145|0
1614729600000|2021-03-03 00:00:00|23187.3|23147.3|23180.1|23140.1|23190|23150|23178.2|23138.2|0
1614729900000|2021-03-03 00:05:00|23179.9|23139.9|23194.4|23154.4|23196.9|23156.9|23179.4|23139.4|0
1614730200000|2021-03-03 00:10:00|23194.6|23154.6|23192.6|23152.6|23198.8|23158.8|23191.3|23151.3|0
1614730500000|2021-03-03 00:15:00|23192.8|23152.8|23154.2|23114.2|23194.4|23154.4|23150.8|23110.8|0
1614730800000|2021-03-03 00:20:00|23154.4|23114.4|23154.2|23114.2|23160.6|23120.6|23142.5|23102.5|0
1614731100000|2021-03-03 00:25:00|23154.4|23114.4|23161.1|23121.1|23166.8|23126.8|23154.4|23114.4|0
1614731400000|2021-03-03 00:30:00|23162.1|23122.1|23166.8|23126.8|23173.1|23133.1|23161.2|23121.2|0
1614731700000|2021-03-03 00:35:00|23166.6|23126.6|23166.9|23126.9|23173.1|23133.1|23161.1|23121.1|0
1614732000000|2021-03-03 00:40:00|23167|23127|23161.4|23121.4|23167.1|23127.1|23154.9|23114.9|0
1614732300000|2021-03-03 00:45:00|23161.2|23121.2|23179.5|23139.5|23188.3|23148.3|23161.2|23121.2|0
1614732600000|2021-03-03 00:50:00|23179.4|23139.4|23178.6|23138.6|23184.5|23144.5|23173.1|23133.1|0
1614732900000|2021-03-03 00:55:00|23178.8|23138.8|23178.6|23138.6|23184.8|23144.8|23172.8|23132.8|0
1614733200000|2021-03-03 01:00:00|23178.5|23138.5|23177.7|23137.7|23178.5|23138.5|23160.3|23120.3|0
1614733500000|2021-03-03 01:05:00|23177.6|23137.6|23168.7|23128.7|23177.9|23137.9|23165.9|23125.9|0
1614733800000|2021-03-03 01:10:00|23169.7|23129.7|23146.6|23106.6|23171.4|23131.4|23146|23106|0
1614734100000|2021-03-03 01:15:00|23146.4|23106.4|23158.7|23118.7|23164.5|23124.5|23146.4|23106.4|0
1614734400000|2021-03-03 01:20:00|23158.8|23118.8|23140.4|23100.4|23158.9|23118.9|23139.7|23099.7|0
1614734700000|2021-03-03 01:25:00|23140.5|23100.5|23140|23100|23146.9|23106.9|23140|23100|0
1614735000000|2021-03-03 01:30:00|23139.8|23099.8|23146.9|23106.9|23152.7|23112.7|23133.7|23093.7|0
1614735300000|2021-03-03 01:35:00|23147.9|23107.9|23170.4|23130.4|23170.6|23130.6|23146.3|23106.3|0
1614735600000|2021-03-03 01:40:00|23170.5|23130.5|23170|23130|23176.1|23136.1|23169.9|23129.9|0
1614735900000|2021-03-03 01:45:00|23170.1|23130.1|23188.6|23148.6|23188.6|23148.6|23170.1|23130.1|0
1614736200000|2021-03-03 01:50:00|23188.4|23148.4|23182.7|23142.7|23188.9|23148.9|23182.4|23142.4|0
1614736500000|2021-03-03 01:55:00|23182.8|23142.8|23176|23136|23188.6|23148.6|23176|23136|0
1614736800000|2021-03-03 02:00:00|23175.8|23135.8|23176.3|23136.3|23176.3|23136.3|23166.9|23126.9|0
1614737100000|2021-03-03 02:05:00|23176.1|23136.1|23175.5|23135.5|23188.5|23148.5|23175.4|23135.4|0
1614737400000|2021-03-03 02:10:00|23175.6|23135.6|23193.7|23153.7|23193.7|23153.7|23175.5|23135.5|0
1614737700000|2021-03-03 02:15:00|23193.8|23153.8|23199.6|23159.6|23199.6|23159.6|23188|23148|0
1614738000000|2021-03-03 02:20:00|23199.8|23159.8|23205.9|23165.9|23206.2|23166.2|23199.6|23159.6|0
1614738300000|2021-03-03 02:25:00|23206.1|23166.1|23199.3|23159.3|23211.6|23171.6|23199.3|23159.3|0
1614738600000|2021-03-03 02:30:00|23199.5|23159.5|23199.5|23159.5|23205.8|23165.8|23193.7|23153.7|0
1614738900000|2021-03-03 02:35:00|23199.6|23159.6|23205.9|23165.9|23206.1|23166.1|23199.4|23159.4|0
1614739200000|2021-03-03 02:40:00|23206.1|23166.1|23212.1|23172.1|23212.4|23172.4|23205.9|23165.9|0
1614739500000|2021-03-03 02:45:00|23212.2|23172.2|23218.2|23178.2|23218.8|23178.8|23211.9|23171.9|0
1614739800000|2021-03-03 02:50:00|23218.4|23178.4|23212|23172|23218.4|23178.4|23212|23172|0
1614740100000|2021-03-03 02:55:00|23212.1|23172.1|23218.6|23178.6|23224.7|23184.7|23212|23172|0
1614740400000|2021-03-03 03:00:00|23218.5|23178.5|23219|23179|23224.7|23184.7|23218.5|23178.5|0
1614740700000|2021-03-03 03:05:00|23219.1|23179.1|23215.8|23175.8|23224.7|23184.7|23215.8|23175.8|0
1614741000000|2021-03-03 03:10:00|23214.8|23174.8|23225.2|23185.2|23225.3|23185.3|23213.1|23173.1|0
1614741300000|2021-03-03 03:15:00|23225.3|23185.3|23230.4|23190.4|23236.3|23196.3|23224.6|23184.6|0
1614741600000|2021-03-03 03:20:00|23230.5|23190.5|23230.4|23190.4|23233.4|23193.4|23224.6|23184.6|0
1614741900000|2021-03-03 03:25:00|23230.6|23190.6|23224.3|23184.3|23230.6|23190.6|23224.3|23184.3|0
1614742200000|2021-03-03 03:30:00|23224.4|23184.4|23224.3|23184.3|23230.3|23190.3|23224.1|23184.1|0
1614742500000|2021-03-03 03:35:00|23224.4|23184.4|23212.5|23172.5|23224.6|23184.6|23212.5|23172.5|0
1614742800000|2021-03-03 03:40:00|23212.6|23172.6|23212.3|23172.3|23218.6|23178.6|23212.3|23172.3|0
1614743100000|2021-03-03 03:45:00|23212.2|23172.2|23212.6|23172.6|23212.6|23172.6|23212.2|23172.2|0
1614743400000|2021-03-03 03:50:00|23212.5|23172.5|23218.4|23178.4|23224.6|23184.6|23212.5|23172.5|0
1614743700000|2021-03-03 03:55:00|23218.3|23178.3|23218.6|23178.6|23218.8|23178.8|23218.3|23178.3|0
1614744000000|2021-03-03 04:00:00|23218.7|23178.7|23225|23185|23225.2|23185.2|23218.6|23178.6|0
1614744300000|2021-03-03 04:05:00|23225.2|23185.2|23224.9|23184.9|23225.3|23185.3|23218.9|23178.9|0
1614744600000|2021-03-03 04:10:00|23224.8|23184.8|23226.5|23186.5|23226.6|23186.6|23214.6|23174.6|0
1614744900000|2021-03-03 04:15:00|23226.6|23186.6|23226.6|23186.6|23232.5|23192.5|23226.5|23186.5|0
1614745200000|2021-03-03 04:20:00|23226.5|23186.5|23226.5|23186.5|23226.8|23186.8|23226.3|23186.3|0
1614745500000|2021-03-03 04:25:00|23226.6|23186.6|23232.3|23192.3|23232.5|23192.5|23226.3|23186.3|0
1614745800000|2021-03-03 04:30:00|23232.4|23192.4|23238.3|23198.3|23238.3|23198.3|23232|23192|0
1614746100000|2021-03-03 04:35:00|23238.6|23198.6|23233|23193|23244.3|23204.3|23233|23193|0
1614746400000|2021-03-03 04:40:00|23232.9|23192.9|23232.7|23192.7|23233|23193|23226.7|23186.7|0
1614746700000|2021-03-03 04:45:00|23232.6|23192.6|23227|23187|23232.8|23192.8|23226.7|23186.7|0
1614747000000|2021-03-03 04:50:00|23227.2|23187.2|23227|23187|23227.2|23187.2|23226.7|23186.7|0
1614747300000|2021-03-03 04:55:00|23227.2|23187.2|23227|23187|23227.3|23187.3|23226.9|23186.9|0
1614747600000|2021-03-03 05:00:00|23226.9|23186.9|23239|23199|23239.6|23199.6|23226.9|23186.9|0
1614747900000|2021-03-03 05:05:00|23239.2|23199.2|23239.5|23199.5|23239.8|23199.8|23239.2|23199.2|0
1614748200000|2021-03-03 05:10:00|23239.3|23199.3|23239.6|23199.6|23239.8|23199.8|23233.5|23193.5|0
1614748500000|2021-03-03 05:15:00|23239.5|23199.5|23239.3|23199.3|23239.5|23199.5|23239.2|23199.2|0
1614748800000|2021-03-03 05:20:00|23239.5|23199.5|23233|23193|23239.5|23199.5|23233|23193|0
1614749100000|2021-03-03 05:25:00|23232.9|23192.9|23226.7|23186.7|23233|23193|23226.6|23186.6|0
1614749400000|2021-03-03 05:30:00|23228.8|23188.8|23226.3|23186.3|23232.4|23192.4|23226.3|23186.3|0
1614749700000|2021-03-03 05:35:00|23226.4|23186.4|23220.9|23180.9|23232.4|23192.4|23220.9|23180.9|0
1614750000000|2021-03-03 05:40:00|23221.9|23181.9|23232.4|23192.4|23232.6|23192.6|23220.9|23180.9|0
1614750300000|2021-03-03 05:45:00|23232.6|23192.6|23228.4|23188.4|23232.6|23192.6|23223.4|23183.4|0
1614750600000|2021-03-03 05:50:00|23228.3|23188.3|23228.9|23188.9|23229|23189|23228.3|23188.3|0
1614750900000|2021-03-03 05:55:00|23229.1|23189.1|23235.2|23195.2|23240.8|23200.8|23228.8|23188.8|0
1614751200000|2021-03-03 06:00:00|23235.1|23195.1|23234.6|23194.6|23235.2|23195.2|23229.2|23189.2|0
1614751500000|2021-03-03 06:05:00|23234.5|23194.5|23231.5|23191.5|23237.8|23197.8|23231.5|23191.5|0
1614751800000|2021-03-03 06:10:00|23231.4|23191.4|23237.7|23197.7|23237.8|23197.8|23231.1|23191.1|0
1614752100000|2021-03-03 06:15:00|23237.8|23197.8|23244.1|23204.1|23244.4|23204.4|23237.8|23197.8|0
1614752400000|2021-03-03 06:20:00|23244.2|23204.2|23244|23204|23244.3|23204.3|23244|23204|0
1614752700000|2021-03-03 06:25:00|23244.1|23204.1|23237.4|23197.4|23244.1|23204.1|23237.2|23197.2|0
1614753000000|2021-03-03 06:30:00|23237.5|23197.5|23255.5|23215.5|23261.6|23221.6|23237.4|23197.4|0
1614753300000|2021-03-03 06:35:00|23255.6|23215.6|23267.3|23227.3|23267.6|23227.6|23255.2|23215.2|0
1614753600000|2021-03-03 06:40:00|23267.2|23227.2|23261.3|23221.3|23267.3|23227.3|23255.3|23215.3|0
1614753900000|2021-03-03 06:45:00|23261.5|23221.5|23261.8|23221.8|23267.3|23227.3|23261.2|23221.2|0
1614754200000|2021-03-03 06:50:00|23261.9|23221.9|23267.6|23227.6|23273.3|23233.3|23261.6|23221.6|0
1614754500000|2021-03-03 06:55:00|23267.5|23227.5|23261|23221|23267.5|23227.5|23255.2|23215.2|0
1614754800000|2021-03-03 07:00:00|23261.2|23221.2|23217|23202|23267.2|23227.2|23207|23192|44
1614755100000|2021-03-03 07:05:00|23212|23197|23227|23212|23227|23212|23212|23197|65
1614755400000|2021-03-03 07:10:00|23222|23207|23222|23207|23237|23222|23222|23207|32
1614755700000|2021-03-03 07:15:00|23227|23212|23227|23212|23232|23217|23227|23212|17
1614756000000|2021-03-03 07:20:00|23232|23217|23232|23217|23232|23217|23222|23207|14
1614756300000|2021-03-03 07:25:00|23227|23212|23232|23217|23232|23217|23222|23207|9
1614756600000|2021-03-03 07:30:00|23237|23222|23237|23222|23247|23232|23237|23222|56
1614756900000|2021-03-03 07:35:00|23227|23212|23217|23202|23227|23212|23207|23192|106
1614757200000|2021-03-03 07:40:00|23222|23207|23217|23202|23222|23207|23212|23197|23
1614757500000|2021-03-03 07:45:00|23222|23207|23212|23197|23222|23207|23207|23192|40
1614757800000|2021-03-03 07:50:00|23207|23192|23207|23192|23207|23192|23207|23192|4
1614758100000|2021-03-03 07:55:00|23212|23197|23227|23212|23227|23212|23212|23197|49
1614758400000|2021-03-03 08:00:00|23222|23207|23237|23222|23262|23247|23222|23207|488
1614758700000|2021-03-03 08:05:00|23242|23227|23287|23272|23292|23277|23237|23222|385
1614759000000|2021-03-03 08:10:00|23292|23277|23332|23317|23352|23337|23292|23277|617
1614759300000|2021-03-03 08:15:00|23337|23322|23332|23317|23357|23342|23312|23297|394
1614759600000|2021-03-03 08:20:00|23327|23312|23297|23282|23332|23317|23297|23282|262
1614759900000|2021-03-03 08:25:00|23292|23277|23307|23292|23322|23307|23287|23272|187
1614760200000|2021-03-03 08:30:00|23312|23297|23317|23302|23342|23327|23312|23297|174
1614760500000|2021-03-03 08:35:00|23312|23297|23297|23282|23332|23317|23297|23282|140
1614760800000|2021-03-03 08:40:00|23297.4|23282.4|23282.4|23267.4|23302.4|23287.4|23282.4|23267.4|149
1614761100000|2021-03-03 08:45:00|23287.4|23272.4|23297.4|23282.4|23317.4|23302.4|23287.4|23272.4|174
1614761400000|2021-03-03 08:50:00|23302.4|23287.4|23292.4|23277.4|23317.4|23302.4|23287.4|23272.4|138
1614761700000|2021-03-03 08:55:00|23287.4|23272.4|23302.4|23287.4|23312.4|23297.4|23287.4|23272.4|161
1614762000000|2021-03-03 09:00:00|23297.4|23282.4|23312.4|23297.4|23312.4|23297.4|23287.4|23272.4|138
1614762300000|2021-03-03 09:05:00|23307.4|23292.4|23327.4|23312.4|23342.4|23327.4|23307.4|23292.4|254
1614762600000|2021-03-03 09:10:00|23332.4|23317.4|23357.4|23342.4|23362.4|23347.4|23332.4|23317.4|315
1614762900000|2021-03-03 09:15:00|23352.4|23337.4|23352.4|23337.4|23362.4|23347.4|23347.4|23332.4|144
1614763200000|2021-03-03 09:20:00|23347.4|23332.4|23332.4|23317.4|23347.4|23332.4|23327.4|23312.4|131
1614763500000|2021-03-03 09:25:00|23337.4|23322.4|23337.4|23322.4|23342.4|23327.4|23332.4|23317.4|95
1614763800000|2021-03-03 09:30:00|23342.4|23327.4|23337.4|23322.4|23362.4|23347.4|23332.4|23317.4|295
1614764100000|2021-03-03 09:35:00|23342.4|23327.4|23322.4|23307.4|23347.4|23332.4|23312.4|23297.4|261
1614764400000|2021-03-03 09:40:00|23327.4|23312.4|23332.4|23317.4|23342.4|23327.4|23322.4|23307.4|57
1614764700000|2021-03-03 09:45:00|23337.4|23322.4|23317.4|23302.4|23337.4|23322.4|23317.4|23302.4|86
1614765000000|2021-03-03 09:50:00|23322.4|23307.4|23307.4|23292.4|23322.4|23307.4|23307.4|23292.4|251
1614765300000|2021-03-03 09:55:00|23317.4|23302.4|23312.4|23297.4|23332.4|23317.4|23312.4|23297.4|127
1614765600000|2021-03-03 10:00:00|23317.4|23302.4|23302.4|23287.4|23322.4|23307.4|23302.4|23287.4|63
1614765900000|2021-03-03 10:05:00|23307.4|23292.4|23317.4|23302.4|23327.4|23312.4|23307.4|23292.4|73
1614766200000|2021-03-03 10:10:00|23322.4|23307.4|23307.4|23292.4|23322.4|23307.4|23307.4|23292.4|69
1614766500000|2021-03-03 10:15:00|23302.4|23287.4|23307.4|23292.4|23322.4|23307.4|23302.4|23287.4|73
1614766800000|2021-03-03 10:20:00|23302.4|23287.4|23287.4|23272.4|23302.4|23287.4|23282.4|23267.4|90
1614767100000|2021-03-03 10:25:00|23292.4|23277.4|23272.4|23257.4|23292.4|23277.4|23272.4|23257.4|122
1614767400000|2021-03-03 10:30:00|23277.4|23262.4|23262.4|23247.4|23282.4|23267.4|23257.4|23242.4|183
1614767700000|2021-03-03 10:35:00|23267.4|23252.4|23272.4|23257.4|23277.4|23262.4|23257.4|23242.4|182
1614768000000|2021-03-03 10:40:00|23277.4|23262.4|23267.4|23252.4|23277.4|23262.4|23267.4|23252.4|71
1614768300000|2021-03-03 10:45:00|23262.4|23247.4|23267.4|23252.4|23277.4|23262.4|23262.4|23247.4|110
1614768600000|2021-03-03 10:50:00|23272.4|23257.4|23282.4|23267.4|23287.4|23272.4|23262.4|23247.4|115
1614768900000|2021-03-03 10:55:00|23277.4|23262.4|23282.4|23267.4|23282.4|23267.4|23272.4|23257.4|62
1614769200000|2021-03-03 11:00:00|23277.4|23262.4|23257.4|23242.4|23282.4|23267.4|23247.4|23232.4|145
1614769500000|2021-03-03 11:05:00|23262.4|23247.4|23277.4|23262.4|23277.4|23262.4|23262.4|23247.4|74
1614769800000|2021-03-03 11:10:00|23272.4|23257.4|23252.4|23237.4|23272.4|23257.4|23252.4|23237.4|89
1614770100000|2021-03-03 11:15:00|23247.4|23232.4|23252.4|23237.4|23252.4|23237.4|23242.4|23227.4|52
1614770400000|2021-03-03 11:20:00|23257.4|23242.4|23262.4|23247.4|23262.4|23247.4|23252.4|23237.4|73
1614770700000|2021-03-03 11:25:00|23267.4|23252.4|23262.4|23247.4|23267.4|23252.4|23257.4|23242.4|46
1614771000000|2021-03-03 11:30:00|23257.4|23242.4|23257.4|23242.4|23257.4|23242.4|23247.4|23232.4|47
1614771300000|2021-03-03 11:35:00|23262.4|23247.4|23252.4|23237.4|23262.4|23247.4|23247.4|23232.4|60
1614771600000|2021-03-03 11:40:00|23247.4|23232.4|23257.4|23242.4|23272.4|23257.4|23247.4|23232.4|266
1614771900000|2021-03-03 11:45:00|23262.4|23247.4|23257.4|23242.4|23267.4|23252.4|23257.4|23242.4|115
1614772200000|2021-03-03 11:50:00|23262.4|23247.4|23257.4|23242.4|23262.4|23247.4|23257.4|23242.4|42
1614772500000|2021-03-03 11:55:00|23262.4|23247.4|23262.4|23247.4|23267.4|23252.4|23262.4|23247.4|65
1614772800000|2021-03-03 12:00:00|23257.4|23242.4|23262.4|23247.4|23267.4|23252.4|23257.4|23242.4|34
1614773100000|2021-03-03 12:05:00|23257.4|23242.4|23237.4|23222.4|23257.4|23242.4|23237.4|23222.4|76
1614773400000|2021-03-03 12:10:00|23232.4|23217.4|23232.4|23217.4|23242.4|23227.4|23227.4|23212.4|109
1614773700000|2021-03-03 12:15:00|23227.4|23212.4|23232.4|23217.4|23237.4|23222.4|23227.4|23212.4|92
1614774000000|2021-03-03 12:20:00|23227.4|23212.4|23222.4|23207.4|23232.4|23217.4|23217.4|23202.4|47
1614774300000|2021-03-03 12:25:00|23227.4|23212.4|23222.4|23207.4|23232.4|23217.4|23222.4|23207.4|111
1614774600000|2021-03-03 12:30:00|23217.4|23202.4|23212.4|23197.4|23222.4|23207.4|23212.4|23197.4|94
1614774900000|2021-03-03 12:35:00|23217.4|23202.4|23212.4|23197.4|23217.4|23202.4|23207.4|23192.4|84
1614775200000|2021-03-03 12:40:00|23211.2|23196.2|23231.2|23216.2|23241.2|23226.2|23211.2|23196.2|171
1614775500000|2021-03-03 12:45:00|23226.2|23211.2|23221.2|23206.2|23231.2|23216.2|23216.2|23201.2|195
1614775800000|2021-03-03 12:50:00|23216.2|23201.2|23201.2|23186.2|23221.2|23206.2|23201.2|23186.2|137
1614776100000|2021-03-03 12:55:00|23196.2|23181.2|23196.2|23181.2|23206.2|23191.2|23186.2|23171.2|171
1614776400000|2021-03-03 13:00:00|23191.2|23176.2|23201.2|23186.2|23201.2|23186.2|23176.2|23161.2|165
1614776700000|2021-03-03 13:05:00|23196.2|23181.2|23171.2|23156.2|23196.2|23181.2|23161.2|23146.2|239
1614777000000|2021-03-03 13:10:00|23176.2|23161.2|23191.2|23176.2|23191.2|23176.2|23171.2|23156.2|73
1614777300000|2021-03-03 13:15:00|23181.2|23166.2|23176.2|23161.2|23201.2|23186.2|23176.2|23161.2|126
1614777600000|2021-03-03 13:20:00|23171.2|23156.2|23171.2|23156.2|23181.2|23166.2|23166.2|23151.2|101
1614777900000|2021-03-03 13:25:00|23166.2|23151.2|23181.2|23166.2|23186.2|23171.2|23166.2|23151.2|65
1614778200000|2021-03-03 13:30:00|23176.2|23161.2|23076.2|23061.2|23176.2|23161.2|23076.2|23061.2|461
1614778500000|2021-03-03 13:35:00|23071.2|23056.2|23086.2|23071.2|23096.2|23081.2|23066.2|23051.2|280
1614778800000|2021-03-03 13:40:00|23091.2|23076.2|23066.2|23051.2|23096.2|23081.2|23051.2|23036.2|237
1614779100000|2021-03-03 13:45:00|23061.2|23046.2|23036.2|23021.2|23061.2|23046.2|23021.2|23006.2|308
1614779400000|2021-03-03 13:50:00|23041.2|23026.2|23061.2|23046.2|23061.2|23046.2|23021.2|23006.2|153
1614779700000|2021-03-03 13:55:00|23066.2|23051.2|23061.2|23046.2|23076.2|23061.2|23056.2|23041.2|156
1614780000000|2021-03-03 14:00:00|23056.2|23041.2|23076.2|23061.2|23086.2|23071.2|23046.2|23031.2|188
1614780300000|2021-03-03 14:05:00|23081.2|23066.2|23086.2|23071.2|23086.2|23071.2|23066.2|23051.2|109
1614780600000|2021-03-03 14:10:00|23081.2|23066.2|23041.2|23026.2|23086.2|23071.2|23041.2|23026.2|136
1614780900000|2021-03-03 14:15:00|23036.2|23021.2|23051.2|23036.2|23066.2|23051.2|23031.2|23016.2|94
1614781200000|2021-03-03 14:20:00|23041.2|23026.2|23036.2|23021.2|23051.2|23036.2|23011.2|22996.2|190
1614781500000|2021-03-03 14:25:00|23031.2|23016.2|23026.2|23011.2|23041.2|23026.2|23016.2|23001.2|109
1614781800000|2021-03-03 14:30:00|23021.2|23006.2|23061.2|23046.2|23086.2|23071.2|23021.2|23006.2|289
1614782100000|2021-03-03 14:35:00|23056.2|23041.2|23016.2|23001.2|23061.2|23046.2|23011.2|22996.2|159
1614782400000|2021-03-03 14:40:00|23021.2|23006.2|23006.2|22991.2|23026.2|23011.2|22991.2|22976.2|297
1614782700000|2021-03-03 14:45:00|23001.2|22986.2|22976.2|22961.2|23001.2|22986.2|22941.2|22926.2|628
1614783000000|2021-03-03 14:50:00|22981.2|22966.2|22986.2|22971.2|23001.2|22986.2|22966.2|22951.2|265
1614783300000|2021-03-03 14:55:00|22991.2|22976.2|22926.2|22911.2|22991.2|22976.2|22926.2|22911.2|363
1614783600000|2021-03-03 15:00:00|22931.2|22916.2|22951.2|22936.2|22961.2|22946.2|22921.2|22906.2|419
1614783900000|2021-03-03 15:05:00|22946.2|22931.2|22936.2|22921.2|22946.2|22931.2|22906.2|22891.2|322
1614784200000|2021-03-03 15:10:00|22936|22921|22881|22866|22946|22931|22876|22861|325
1614784500000|2021-03-03 15:15:00|22876|22861|22861|22846|22881|22866|22851|22836|368
1614784800000|2021-03-03 15:20:00|22866|22851|22901|22886|22901|22886|22831|22816|518
1614785100000|2021-03-03 15:25:00|22906|22891|22876|22861|22926|22911|22876|22861|254
1614785400000|2021-03-03 15:30:00|22881|22866|22916|22901|22926|22911|22846|22831|331
1614785700000|2021-03-03 15:35:00|22921|22906|22956|22941|22971|22956|22911|22896|358
1614786000000|2021-03-03 15:40:00|22951|22936|22936|22921|22956|22941|22916|22901|252
1614786300000|2021-03-03 15:45:00|22931|22916|22971|22956|22971|22956|22921|22906|247
1614786600000|2021-03-03 15:50:00|22966|22951|22991|22976|22991|22976|22961|22946|206
1614786900000|2021-03-03 15:55:00|22986|22971|22981|22966|23006|22991|22966|22951|364
1614787200000|2021-03-03 16:00:00|22976|22961|23006|22991|23016|23001|22976|22961|281
1614787500000|2021-03-03 16:05:00|23011|22996|23026|23011|23036|23021|23001|22986|253
1614787800000|2021-03-03 16:10:00|23031|23016|23036|23021|23046|23031|23011|22996|308
1614788100000|2021-03-03 16:15:00|23031|23016|23046|23031|23056|23041|23006|22991|321
1614788400000|2021-03-03 16:20:00|23041|23026|23056|23041|23066|23051|23041|23026|194
1614788700000|2021-03-03 16:25:00|23051|23036|23056|23041|23066|23051|23051|23036|351
1614789000000|2021-03-03 16:30:00|23061|23046|23066|23051|23076|23061|23051|23036|299
1614789300000|2021-03-03 16:35:00|23061|23046|23051|23036|23066|23051|23036|23021|354
1614789600000|2021-03-03 16:40:00|23056|23041|23046|23031|23061|23046|23041|23026|98
1614789900000|2021-03-03 16:45:00|23041|23026|23051|23036|23056|23041|23041|23026|73
1614790200000|2021-03-03 16:50:00|23056|23031|23066|23046|23071|23051|23051|23031|23
1614790500000|2021-03-03 16:55:00|23061|23041|23061|23036|23071|23051|23056|23036|46
1614790800000|2021-03-03 17:00:00|23056|23041|23051|23031|23056|23041|23046|23026|39
1614791100000|2021-03-03 17:05:00|23046|23026|23041|23016|23056|23036|23036|23016|51
1614791400000|2021-03-03 17:10:00|23036|23021|23051|23026|23051|23026|23031|23011|49
1614791700000|2021-03-03 17:15:00|23046|23031|23036|23011|23046|23031|23031|23011|34
1614792000000|2021-03-03 17:20:00|23031|23006|23026|23006|23036|23006|23026|23001|13
1614792300000|2021-03-03 17:25:00|23021|23001|23021|22996|23031|23011|23016|22996|29
1614792600000|2021-03-03 17:30:00|23016|23001|23021|22996|23026|23006|23016|22991|27
1614792900000|2021-03-03 17:35:00|23026|23001|23021|23001|23031|23006|23021|22996|1
1614793200000|2021-03-03 17:40:00|23016|22996|23026|23006|23036|23011|23016|22996|12
1614793500000|2021-03-03 17:45:00|23031|23001|23041|23021|23046|23026|23021|23001|7
1614793800000|2021-03-03 17:50:00|23046|23026|23041|23021|23056|23031|23041|23021|16
1614794100000|2021-03-03 17:55:00|23036|23016|23026|23001|23041|23021|23021|23001|39
1614794400000|2021-03-03 18:00:00|23021|23006|23026|23001|23031|23006|23021|23001|2
1614794700000|2021-03-03 18:05:00|23031|23006|23021|22996|23031|23006|23016|22996|14
1614795000000|2021-03-03 18:10:00|23026|23001|23026|23001|23031|23011|23016|22991|11
1614795300000|2021-03-03 18:15:00|23021|23006|23056|23036|23056|23036|23021|23006|13
1614795600000|2021-03-03 18:20:00|23061|23041|23061|23041|23066|23041|23056|23036|12
1614795900000|2021-03-03 18:25:00|23066|23036|23066|23041|23066|23046|23061|23036|2
1614796200000|2021-03-03 18:30:00|23061|23036|23051|23026|23061|23041|23046|23021|65
1614796500000|2021-03-03 18:35:00|23046|23031|23056|23031|23061|23041|23046|23026|8
1614796800000|2021-03-03 18:40:00|23051|23026|23041|23021|23056|23036|23041|23021|10
1614797100000|2021-03-03 18:45:00|23046|23026|23021|23001|23051|23026|23021|23001|30
1614797400000|2021-03-03 18:50:00|23026|23006|23026|23001|23031|23006|23021|23001|19
1614797700000|2021-03-03 18:55:00|23021|23006|23021|22996|23026|23006|23011|22991|16
1614798000000|2021-03-03 19:00:00|23026|23001|22996|22976|23026|23001|22996|22976|28
1614798300000|2021-03-03 19:05:00|22991|22971|22986|22961|22996|22976|22971|22951|20
1614798600000|2021-03-03 19:10:00|22991|22966|22996|22971|22996|22976|22976|22956|8
1614798900000|2021-03-03 19:15:00|22991|22976|22991|22966|22996|22976|22981|22956|16
1614799200000|2021-03-03 19:20:00|22996|22971|22976|22951|22996|22971|22971|22951|33
1614799500000|2021-03-03 19:25:00|22971|22956|22966|22951|22981|22956|22966|22946|6
1614799800000|2021-03-03 19:30:00|22961|22946|22941|22926|22961|22946|22936|22921|35
1614800100000|2021-03-03 19:35:00|22936|22921|22976|22961|22976|22961|22936|22921|10
1614800400000|2021-03-03 19:40:00|22971|22956|22976|22961|22976|22961|22971|22956|17
1614800700000|2021-03-03 19:45:00|22971|22956|22956|22941|22971|22956|22956|22941|4
1614801000000|2021-03-03 19:50:00|22971|22956|23001|22986|23001|22986|22971|22956|41
1614801300000|2021-03-03 19:55:00|22996|22981|23006|22991|23006|22991|22996|22981|12
1614801600000|2021-03-03 20:00:00|23011|22996|23006|22991|23011|22996|23006|22991|25
1614801900000|2021-03-03 20:05:00|23001|22986|23001|22986|23006|22991|23001|22986|19
1614802200000|2021-03-03 20:10:00|22996|22981|23001|22986|23001|22986|22996|22981|12
1614802500000|2021-03-03 20:15:00|22996|22981|22986|22971|22996|22981|22986|22971|12
1614802800000|2021-03-03 20:20:00|22981|22966|22981|22966|22981|22966|22981|22966|2
1614803100000|2021-03-03 20:25:00|22971|22956|22971|22956|22971|22956|22971|22956|2
1614803400000|2021-03-03 20:30:00|22966|22951|22966|22951|22971|22956|22961|22946|16
1614803700000|2021-03-03 20:35:00|22971|22956|22971|22956|22976|22961|22966|22951|19
1614804000000|2021-03-03 20:40:00|22966|22951|22971|22956|22971|22956|22966|22951|11
1614804300000|2021-03-03 20:45:00|22976|22961|22981|22966|22986|22971|22971|22956|52
1614804600000|2021-03-03 20:50:00|22976|22961|22951|22936|22976|22961|22946|22931|29
1614804900000|2021-03-03 20:55:00|22946|22931|22926|22911|22946|22931|22926|22911|23
1614805200000|2021-03-03 21:00:00|22945.2|22905.2|22951.8|22911.8|22961.2|22921.2|22931.4|22891.4|0
1614805500000|2021-03-03 21:05:00|22951.6|22911.6|22934.4|22894.4|22957.4|22917.4|22928.8|22888.8|0
1614805800000|2021-03-03 21:10:00|22934.9|22894.9|22934.7|22894.7|22939.4|22899.4|22930.7|22890.7|0
1614806100000|2021-03-03 21:15:00|22935.7|22895.7|22935.7|22895.7|22936.3|22896.3|22932.6|22892.6|0
1614806400000|2021-03-03 21:20:00|22936.3|22896.3|22938.3|22898.3|22940.4|22900.4|22935.7|22895.7|0
1614806700000|2021-03-03 21:25:00|22937.8|22897.8|22937.3|22897.3|22938.8|22898.8|22936.8|22896.8|0
1614807000000|2021-03-03 21:30:00|22937.5|22897.5|22945.8|22905.8|22947.1|22907.1|22935.2|22895.2|0
1614807300000|2021-03-03 21:35:00|22945.6|22905.6|22937.7|22897.7|22948.3|22908.3|22935.2|22895.2|0
1614807600000|2021-03-03 21:40:00|22937.5|22897.5|22912.4|22872.4|22937.7|22897.7|22911.1|22871.1|0
1614807900000|2021-03-03 21:45:00|22912.6|22872.6|22911.1|22871.1|22919.2|22879.2|22909.9|22869.9|0
1614808200000|2021-03-03 21:50:00|22911.3|22871.3|22912.4|22872.4|22916.2|22876.2|22909.9|22869.9|0
1614808500000|2021-03-03 21:55:00|22912.8|22872.8|22918.9|22878.9|22920.5|22880.5|22908.1|22868.1|0
1614808800000|2021-03-03 22:00:00|22918.7|22878.7|22918.7|22878.7|22920.7|22880.7|22917.1|22877.1|0
1614809100000|2021-03-03 22:05:00|22917.6|22877.6|22918.2|22878.2|22920.2|22880.2|22917.6|22877.6|0
1614809400000|2021-03-03 22:10:00|22919.2|22879.2|22926.4|22886.4|22926.4|22886.4|22919.2|22879.2|0
1614809700000|2021-03-03 22:15:00|22927|22887|22922.3|22882.3|22927|22887|22921.3|22881.3|0
1614810000000|2021-03-03 22:20:00|22921.8|22881.8|22923.8|22883.8|22924.4|22884.4|22921.8|22881.8|0
1614810300000|2021-03-03 22:25:00|22923.3|22883.3|22923.3|22883.3|22923.3|22883.3|22922.8|22882.8|0
1614810900000|2021-03-03 22:35:00|22922.8|22882.8|22922.8|22882.8|22922.8|22882.8|22922.8|22882.8|0
1614811200000|2021-03-03 22:40:00|22923.3|22883.3|22923.3|22883.3|22923.3|22883.3|22923.3|22883.3|0
1614811500000|2021-03-03 22:45:00|22922.8|22882.8|22922.3|22882.3|22923.3|22883.3|22922.3|22882.3|0
1614811800000|2021-03-03 22:50:00|22923.3|22883.3|22921.3|22881.3|22923.3|22883.3|22920.2|22880.2|0
1614812100000|2021-03-03 22:55:00|22920.7|22880.7|22924.4|22884.4|22924.9|22884.9|22920.7|22880.7|0
1614812400000|2021-03-03 23:00:00|22927.1|22887.1|22926.1|22886.1|22934.4|22894.4|22908.1|22868.1|0
1614812700000|2021-03-03 23:05:00|22926.6|22886.6|22938.5|22898.5|22944.1|22904.1|22926|22886|0
1614813000000|2021-03-03 23:10:00|22938.8|22898.8|22919.3|22879.3|22942.8|22902.8|22917.3|22877.3|0
1614813300000|2021-03-03 23:15:00|22919.8|22879.8|22909.4|22869.4|22919.8|22879.8|22899.4|22859.4|0
1614813600000|2021-03-03 23:20:00|22909.3|22869.3|22866|22826|22910.6|22870.6|22862.8|22822.8|0
1614813900000|2021-03-03 23:25:00|22866.1|22826.1|22883.7|22843.7|22885.2|22845.2|22866.1|22826.1|0
1614814200000|2021-03-03 23:30:00|22884.8|22844.8|22881.7|22841.7|22896.6|22856.6|22879.2|22839.2|0
1614814500000|2021-03-03 23:35:00|22882|22842|22884.8|22844.8|22892.8|22852.8|22881.7|22841.7|0
1614814800000|2021-03-03 23:40:00|22884.5|22844.5|22891.4|22851.4|22893.9|22853.9|22874.3|22834.3|0
1614815100000|2021-03-03 23:45:00|22891.5|22851.5|22894.5|22854.5|22901.4|22861.4|22887.1|22847.1|0
1614815400000|2021-03-03 23:50:00|22894.4|22854.4|22864.1|22824.1|22894.4|22854.4|22861.6|22821.6|0
1614815700000|2021-03-03 23:55:00|22864|22824|22822.1|22782.1|22870.9|22830.9|22820.1|22780.1|0
1614816000000|2021-03-04 00:00:00|22822.3|22782.3|22836.3|22796.3|22841.3|22801.3|22808.7|22768.7|0
1614816300000|2021-03-04 00:05:00|22836.2|22796.2|22877|22837|22877|22837|22834.5|22794.5|0
1614816600000|2021-03-04 00:10:00|22876.9|22836.9|22884.7|22844.7|22891.9|22851.9|22871.8|22831.8|0
1614816900000|2021-03-04 00:15:00|22884.5|22844.5|22891.6|22851.6|22902.7|22862.7|22879.2|22839.2|0
1614817200000|2021-03-04 00:20:00|22891.5|22851.5|22897.3|22857.3|22897.4|22857.4|22884.7|22844.7|0
1614817500000|2021-03-04 00:25:00|22897.4|22857.4|22884.4|22844.4|22897.7|22857.7|22872.7|22832.7|0
1614817800000|2021-03-04 00:30:00|22884.3|22844.3|22915.5|22875.5|22915.5|22875.5|22884.1|22844.1|0
1614818100000|2021-03-04 00:35:00|22915.3|22875.3|22920.9|22880.9|22927.1|22887.1|22915|22875|0
1614818400000|2021-03-04 00:40:00|22920.8|22880.8|22927.4|22887.4|22927.4|22887.4|22909.2|22869.2|0
1614818700000|2021-03-04 00:45:00|22927.5|22887.5|22921|22881|22927.7|22887.7|22915|22875|0
1614819000000|2021-03-04 00:50:00|22921.2|22881.2|22923.9|22883.9|22927.3|22887.3|22920.7|22880.7|0
1614819300000|2021-03-04 00:55:00|22922.9|22882.9|22916.4|22876.4|22927.9|22887.9|22916.2|22876.2|0
1614819600000|2021-03-04 01:00:00|22916.5|22876.5|22890.7|22850.7|22925.4|22885.4|22881.5|22841.5|0
1614819900000|2021-03-04 01:05:00|22890.6|22850.6|22896.8|22856.8|22912|22872|22887.7|22847.7|0
1614820200000|2021-03-04 01:10:00|22897|22857|22890.5|22850.5|22903.1|22863.1|22886.8|22846.8|0
1614820500000|2021-03-04 01:15:00|22890.6|22850.6|22903.4|22863.4|22909.3|22869.3|22884.6|22844.6|0
1614820800000|2021-03-04 01:20:00|22903.1|22863.1|22884.7|22844.7|22903.6|22863.6|22884.6|22844.6|0
1614821100000|2021-03-04 01:25:00|22884.6|22844.6|22885.2|22845.2|22896.9|22856.9|22884.4|22844.4|0
1614821400000|2021-03-04 01:30:00|22886.2|22846.2|22903.3|22863.3|22909.4|22869.4|22886.2|22846.2|0
1614821700000|2021-03-04 01:35:00|22903.2|22863.2|22885.5|22845.5|22903.6|22863.6|22884.1|22844.1|0
1614822000000|2021-03-04 01:40:00|22885.6|22845.6|22885.9|22845.9|22898|22858|22879.2|22839.2|0
1614822300000|2021-03-04 01:45:00|22885.8|22845.8|22885.9|22845.9|22886.5|22846.5|22879.4|22839.4|0
1614822600000|2021-03-04 01:50:00|22885.8|22845.8|22898.2|22858.2|22898.2|22858.2|22873.4|22833.4|0
1614822900000|2021-03-04 01:55:00|22897.2|22857.2|22898.5|22858.5|22898.6|22858.6|22880.3|22840.3|0
1614823200000|2021-03-04 02:00:00|22898.6|22858.6|22910.7|22870.7|22917.3|22877.3|22892.4|22852.4|0
1614823500000|2021-03-04 02:05:00|22910.8|22870.8|22898.3|22858.3|22910.9|22870.9|22898.3|22858.3|0
1614823800000|2021-03-04 02:10:00|22898.2|22858.2|22880.3|22840.3|22898.2|22858.2|22879.8|22839.8|0
1614824100000|2021-03-04 02:15:00|22880.2|22840.2|22874.2|22834.2|22886.2|22846.2|22873.7|22833.7|0
1614824400000|2021-03-04 02:20:00|22874.3|22834.3|22867.9|22827.9|22880.6|22840.6|22867.3|22827.3|0
1614824700000|2021-03-04 02:25:00|22867.7|22827.7|22866.2|22826.2|22868|22828|22866.1|22826.1|0
1614825000000|2021-03-04 02:30:00|22866.4|22826.4|22854.7|22814.7|22874.2|22834.2|22854.5|22814.5|0
1614825300000|2021-03-04 02:35:00|22854.8|22814.8|22849.3|22809.3|22861.3|22821.3|22842.6|22802.6|0
1614825600000|2021-03-04 02:40:00|22849.2|22809.2|22867.5|22827.5|22867.5|22827.5|22848.7|22808.7|0
1614825900000|2021-03-04 02:45:00|22867.4|22827.4|22867.9|22827.9|22874|22834|22861.4|22821.4|0
1614826200000|2021-03-04 02:50:00|22868|22828|22862|22822|22868.1|22828.1|22849.5|22809.5|0
1614826500000|2021-03-04 02:55:00|22861|22821|22849.8|22809.8|22861.9|22821.9|22839.8|22799.8|0
1614826800000|2021-03-04 03:00:00|22850.8|22810.8|22856.1|22816.1|22861.9|22821.9|22849.3|22809.3|0
1614827100000|2021-03-04 03:05:00|22856.2|22816.2|22844|22804|22861.9|22821.9|22844|22804|0
1614827400000|2021-03-04 03:10:00|22844.1|22804.1|22855.3|22815.3|22864.6|22824.6|22843.5|22803.5|0
1614827700000|2021-03-04 03:15:00|22855.2|22815.2|22849|22809|22855.3|22815.3|22848.7|22808.7|0
1614828000000|2021-03-04 03:20:00|22848.9|22808.9|22859.2|22819.2|22862.2|22822.2|22843.1|22803.1|0
1614828300000|2021-03-04 03:25:00|22859.4|22819.4|22877|22837|22877.2|22837.2|22859.2|22819.2|0
1614828600000|2021-03-04 03:30:00|22876.8|22836.8|22847.8|22807.8|22877.2|22837.2|22841.6|22801.6|0
1614828900000|2021-03-04 03:35:00|22847.7|22807.7|22829.6|22789.6|22847.8|22807.8|22823.3|22783.3|0
1614829200000|2021-03-04 03:40:00|22829.5|22789.5|22824.1|22784.1|22829.6|22789.6|22812.2|22772.2|0
1614829500000|2021-03-04 03:45:00|22823.9|22783.9|22823.1|22783.1|22828.9|22788.9|22808.5|22768.5|0
1614829800000|2021-03-04 03:50:00|22823|22783|22816.6|22776.6|22826.3|22786.3|22816.5|22776.5|0
1614830100000|2021-03-04 03:55:00|22816.8|22776.8|22798.1|22758.1|22817.1|22777.1|22790.2|22750.2|0
1614830400000|2021-03-04 04:00:00|22798.2|22758.2|22785.1|22745.1|22810|22770|22778.5|22738.5|0
1614830700000|2021-03-04 04:05:00|22784.9|22744.9|22778.7|22738.7|22785.5|22745.5|22759.3|22719.3|0
1614831000000|2021-03-04 04:10:00|22778.5|22738.5|22766.9|22726.9|22784.4|22744.4|22766.6|22726.6|0
1614831300000|2021-03-04 04:15:00|22766.6|22726.6|22766.3|22726.3|22778.7|22738.7|22760.9|22720.9|0
1614831600000|2021-03-04 04:20:00|22766.2|22726.2|22790.6|22750.6|22790.8|22750.8|22766.2|22726.2|0
1614831900000|2021-03-04 04:25:00|22790.5|22750.5|22808.6|22768.6|22808.7|22768.7|22790.3|22750.3|0
1614832200000|2021-03-04 04:30:00|22808.7|22768.7|22802.9|22762.9|22814.5|22774.5|22797.1|22757.1|0
1614832500000|2021-03-04 04:35:00|22802.8|22762.8|22820.9|22780.9|22821.2|22781.2|22797.1|22757.1|0
1614832800000|2021-03-04 04:40:00|22821.1|22781.1|22840.7|22800.7|22840.9|22800.9|22820.9|22780.9|0
1614833100000|2021-03-04 04:45:00|22840.6|22800.6|22835.1|22795.1|22840.7|22800.7|22831.7|22791.7|0
1614833400000|2021-03-04 04:50:00|22835|22795|22834.9|22794.9|22835.1|22795.1|22828.8|22788.8|0
1614833700000|2021-03-04 04:55:00|22835.1|22795.1|22853.7|22813.7|22859.7|22819.7|22835.1|22795.1|0
1614834000000|2021-03-04 05:00:00|22853.9|22813.9|22878.1|22838.1|22878.2|22838.2|22853.9|22813.9|0
1614834300000|2021-03-04 05:05:00|22877.9|22837.9|22866.3|22826.3|22877.9|22837.9|22862.9|22822.9|0
1614834600000|2021-03-04 05:10:00|22866.2|22826.2|22860.7|22820.7|22872.7|22832.7|22860|22820|0
1614834900000|2021-03-04 05:15:00|22863.5|22823.5|22861|22821|22867.2|22827.2|22855.1|22815.1|0
1614835200000|2021-03-04 05:20:00|22861.1|22821.1|22878.7|22838.7|22879.7|22839.7|22855.5|22815.5|0
1614835500000|2021-03-04 05:25:00|22878.5|22838.5|22872.6|22832.6|22878.7|22838.7|22864|22824|0
1614835800000|2021-03-04 05:30:00|22872.7|22832.7|22879.3|22839.3|22882.3|22842.3|22866.4|22826.4|0
1614836100000|2021-03-04 05:35:00|22879.2|22839.2|22885.9|22845.9|22886.2|22846.2|22867.2|22827.2|0
1614836400000|2021-03-04 05:40:00|22886|22846|22879.7|22839.7|22886.2|22846.2|22874.1|22834.1|0
1614836700000|2021-03-04 05:45:00|22880|22840|22873.5|22833.5|22882.8|22842.8|22870.3|22830.3|0
1614837000000|2021-03-04 05:50:00|22873.6|22833.6|22879.3|22839.3|22885.7|22845.7|22873.4|22833.4|0
1614837300000|2021-03-04 05:55:00|22879.2|22839.2|22865.6|22825.6|22879.2|22839.2|22863.1|22823.1|0
1614837600000|2021-03-04 06:00:00|22865.4|22825.4|22880.9|22840.9|22884.1|22844.1|22865.1|22825.1|0
1614837900000|2021-03-04 06:05:00|22881|22841|22893.6|22853.6|22893.6|22853.6|22878.2|22838.2|0
1614838200000|2021-03-04 06:10:00|22893.5|22853.5|22887.4|22847.4|22894.2|22854.2|22887.4|22847.4|0
1614838500000|2021-03-04 06:15:00|22887.5|22847.5|22887.8|22847.8|22893.9|22853.9|22881.4|22841.4|0
1614838800000|2021-03-04 06:20:00|22887.7|22847.7|22876|22836|22894.2|22854.2|22875.9|22835.9|0
1614839100000|2021-03-04 06:25:00|22873.9|22833.9|22865.1|22825.1|22876.6|22836.6|22865|22825|0
1614839400000|2021-03-04 06:30:00|22865.2|22825.2|22851|22811|22871.2|22831.2|22844.8|22804.8|0
1614839700000|2021-03-04 06:35:00|22850.8|22810.8|22856.2|22816.2|22862.4|22822.4|22841.9|22801.9|0
1614840000000|2021-03-04 06:40:00|22856.1|22816.1|22849.9|22809.9|22856.3|22816.3|22844|22804|0
1614840300000|2021-03-04 06:45:00|22849.7|22809.7|22871.5|22831.5|22874.5|22834.5|22849.4|22809.4|0
1614840600000|2021-03-04 06:50:00|22871.4|22831.4|22875|22835|22875.4|22835.4|22868.6|22828.6|0
1614840900000|2021-03-04 06:55:00|22875.1|22835.1|22892.6|22852.6|22892.6|22852.6|22874.4|22834.4|0
1614841200000|2021-03-04 07:00:00|22892.4|22852.4|22911|22896|22911|22896|22871|22840.7|36
1614841500000|2021-03-04 07:05:00|22906|22891|22926|22911|22931|22916|22896|22881|36
1614841800000|2021-03-04 07:10:00|22931|22916|22926|22911|22936|22921|22926|22911|11
1614842100000|2021-03-04 07:15:00|22921|22906|22926|22911|22931|22916|22916|22901|8
1614842400000|2021-03-04 07:20:00|22936|22921|22946|22931|22946|22931|22936|22921|10
1614842700000|2021-03-04 07:25:00|22941|22926|22931|22916|22946|22931|22926|22911|24
1614843000000|2021-03-04 07:30:00|22926|22911|22931|22916|22931|22916|22926|22911|6
1614843300000|2021-03-04 07:35:00|22936|22921|22946|22931|22951|22936|22931|22916|25
1614843600000|2021-03-04 07:40:00|22941|22926|22951|22936|22951|22936|22941|22926|26
1614843900000|2021-03-04 07:45:00|22961|22946|22941|22926|22961|22946|22941|22926|8
1614844200000|2021-03-04 07:50:00|22946|22931|22946|22931|22946|22931|22941|22926|8
1614844500000|2021-03-04 07:55:00|22941|22926|22941|22926|22946|22931|22926|22911|41
1614844800000|2021-03-04 08:00:00|22946|22931|23001|22986|23011|22996|22921|22906|462
1614845100000|2021-03-04 08:05:00|22996|22981|22981|22966|23016|23001|22966|22951|379
1614845400000|2021-03-04 08:10:00|22986|22971|22966|22951|23006|22991|22961|22946|285
1614845700000|2021-03-04 08:15:00|22961|22946|22996|22981|22996|22981|22936|22921|338
1614846000000|2021-03-04 08:20:00|23001|22986|22961|22946|23031|23016|22961|22946|241
1614846300000|2021-03-04 08:25:00|22956|22941|22986|22971|22991|22976|22946|22931|163
1614846600000|2021-03-04 08:30:00|22981|22966|23006|22991|23011|22996|22951|22936|241
1614846900000|2021-03-04 08:35:00|23016|23001|23026|23011|23036|23021|23016|23001|128
1614847200000|2021-03-04 08:40:00|23025.3|23010.3|23020.3|23005.3|23050.3|23035.3|23020.3|23005.3|135
1614847500000|2021-03-04 08:45:00|23025.3|23010.3|23005.3|22990.3|23025.3|23010.3|22995.3|22980.3|122
1614847800000|2021-03-04 08:50:00|23000.3|22985.3|23005.3|22990.3|23005.3|22990.3|22980.3|22965.3|132
1614848100000|2021-03-04 08:55:00|23010.3|22995.3|23020.3|23005.3|23025.3|23010.3|23000.3|22985.3|108
1614848400000|2021-03-04 09:00:00|23015.3|23000.3|23020.3|23005.3|23025.3|23010.3|23005.3|22990.3|123
1614848700000|2021-03-04 09:05:00|23025.3|23010.3|22990.3|22975.3|23030.3|23015.3|22990.3|22975.3|101
1614849000000|2021-03-04 09:10:00|22995.3|22980.3|22980.3|22965.3|23010.3|22995.3|22970.3|22955.3|163
1614849300000|2021-03-04 09:15:00|22985.3|22970.3|23000.3|22985.3|23005.3|22990.3|22985.3|22970.3|108
1614849600000|2021-03-04 09:20:00|22995.3|22980.3|22945.3|22930.3|22995.3|22980.3|22945.3|22930.3|120
1614849900000|2021-03-04 09:25:00|22940.3|22925.3|22945.3|22930.3|22960.3|22945.3|22920.3|22905.3|204
1614850200000|2021-03-04 09:30:00|22940.3|22925.3|22925.3|22910.3|22955.3|22940.3|22925.3|22910.3|138
1614850500000|2021-03-04 09:35:00|22920.3|22905.3|22925.3|22910.3|22935.3|22920.3|22905.3|22890.3|242
1614850800000|2021-03-04 09:40:00|22920.3|22905.3|22890.3|22875.3|22940.3|22925.3|22890.3|22875.3|203
1614851100000|2021-03-04 09:45:00|22885.3|22870.3|22920.3|22905.3|22920.3|22905.3|22880.3|22865.3|143
1614851400000|2021-03-04 09:50:00|22925.3|22910.3|22940.3|22925.3|22940.3|22925.3|22920.3|22905.3|122
1614851700000|2021-03-04 09:55:00|22945.3|22930.3|22935.3|22920.3|22950.3|22935.3|22930.3|22915.3|69
1614852000000|2021-03-04 10:00:00|22930.3|22915.3|22930.3|22915.3|22940.3|22925.3|22925.3|22910.3|93
1614852300000|2021-03-04 10:05:00|22935.3|22920.3|22925.3|22910.3|22955.3|22940.3|22920.3|22905.3|133
1614852600000|2021-03-04 10:10:00|22930.3|22915.3|22865.3|22850.3|22930.3|22915.3|22865.3|22850.3|183
1614852900000|2021-03-04 10:15:00|22870.3|22855.3|22835.3|22820.3|22870.3|22855.3|22830.3|22815.3|260
1614853200000|2021-03-04 10:20:00|22830.3|22815.3|22835.3|22820.3|22845.3|22830.3|22815.3|22800.3|390
1614853500000|2021-03-04 10:25:00|22830.3|22815.3|22810.3|22795.3|22835.3|22820.3|22800.3|22785.3|221
1614853800000|2021-03-04 10:30:00|22805.3|22790.3|22840.3|22825.3|22845.3|22830.3|22805.3|22790.3|146
1614854100000|2021-03-04 10:35:00|22835.3|22820.3|22820.3|22805.3|22835.3|22820.3|22810.3|22795.3|144
1614854400000|2021-03-04 10:40:00|22815.3|22800.3|22830.3|22815.3|22835.3|22820.3|22815.3|22800.3|126
1614854700000|2021-03-04 10:45:00|22825.3|22810.3|22840.3|22825.3|22855.3|22840.3|22820.3|22805.3|159
1614855000000|2021-03-04 10:50:00|22835.3|22820.3|22840.3|22825.3|22840.3|22825.3|22825.3|22810.3|106
1614855300000|2021-03-04 10:55:00|22845.3|22830.3|22865.3|22850.3|22870.3|22855.3|22845.3|22830.3|162
1614855600000|2021-03-04 11:00:00|22860.3|22845.3|22880.3|22865.3|22880.3|22865.3|22860.3|22845.3|97
1614855900000|2021-03-04 11:05:00|22885.3|22870.3|22885.3|22870.3|22895.3|22880.3|22875.3|22860.3|119
1614856200000|2021-03-04 11:10:00|22890.3|22875.3|22870.3|22855.3|22895.3|22880.3|22860.3|22845.3|192
1614856500000|2021-03-04 11:15:00|22875.3|22860.3|22875.3|22860.3|22880.3|22865.3|22870.3|22855.3|101
1614856800000|2021-03-04 11:20:00|22870.3|22855.3|22880.3|22865.3|22880.3|22865.3|22870.3|22855.3|66
1614857100000|2021-03-04 11:25:00|22875.3|22860.3|22865.3|22850.3|22875.3|22860.3|22860.3|22845.3|122
1614857400000|2021-03-04 11:30:00|22870.3|22855.3|22895.3|22880.3|22900.3|22885.3|22865.3|22850.3|153
1614857700000|2021-03-04 11:35:00|22900.3|22885.3|22925.3|22910.3|22935.3|22920.3|22895.3|22880.3|249
1614858000000|2021-03-04 11:40:00|22920.3|22905.3|22905.3|22890.3|22935.3|22920.3|22905.3|22890.3|104
1614858300000|2021-03-04 11:45:00|22915.3|22900.3|22925.3|22910.3|22935.3|22920.3|22905.3|22890.3|100
1614858600000|2021-03-04 11:50:00|22930.3|22915.3|22950.3|22935.3|22950.3|22935.3|22930.3|22915.3|108
1614858900000|2021-03-04 11:55:00|22960.3|22945.3|22945.3|22930.3|22960.3|22945.3|22940.3|22925.3|104
1614859200000|2021-03-04 12:00:00|22950.3|22935.3|22940.3|22925.3|22965.3|22950.3|22940.3|22925.3|160
1614859500000|2021-03-04 12:05:00|22935.3|22920.3|22945.3|22930.3|22950.3|22935.3|22930.3|22915.3|79
1614859800000|2021-03-04 12:10:00|22950.3|22935.3|22965.3|22950.3|22970.3|22955.3|22950.3|22935.3|129
1614860100000|2021-03-04 12:15:00|22970.3|22955.3|22985.3|22970.3|22985.3|22970.3|22965.3|22950.3|88
1614860400000|2021-03-04 12:20:00|22980.3|22965.3|22995.3|22980.3|23000.3|22985.3|22970.3|22955.3|104
1614860700000|2021-03-04 12:25:00|23000.3|22985.3|23005.3|22990.3|23005.3|22990.3|22985.3|22970.3|102
1614861000000|2021-03-04 12:30:00|23010.3|22995.3|22955.3|22940.3|23015.3|23000.3|22955.3|22940.3|184
1614861300000|2021-03-04 12:35:00|22960.3|22945.3|22985.3|22970.3|22985.3|22970.3|22960.3|22945.3|165
1614861600000|2021-03-04 12:40:00|22981.6|22966.6|22996.6|22981.6|22996.6|22981.6|22981.6|22966.6|83
1614861900000|2021-03-04 12:45:00|23001.6|22986.6|22986.6|22971.6|23006.6|22991.6|22981.6|22966.6|139
1614862200000|2021-03-04 12:50:00|22991.6|22976.6|22986.6|22971.6|22991.6|22976.6|22971.6|22956.6|65
1614862500000|2021-03-04 12:55:00|22981.6|22966.6|22986.6|22971.6|22991.6|22976.6|22976.6|22961.6|50
1614862800000|2021-03-04 13:00:00|22991.6|22976.6|22996.6|22981.6|22996.6|22981.6|22986.6|22971.6|76
1614863100000|2021-03-04 13:05:00|22991.6|22976.6|22981.6|22966.6|22991.6|22976.6|22976.6|22961.6|78
1614863400000|2021-03-04 13:10:00|22986.6|22971.6|22986.6|22971.6|23006.6|22991.6|22981.6|22966.6|120
1614863700000|2021-03-04 13:15:00|22991.6|22976.6|23006.6|22991.6|23006.6|22991.6|22991.6|22976.6|81
1614864000000|2021-03-04 13:20:00|23001.6|22986.6|23021.6|23006.6|23021.6|23006.6|23001.6|22986.6|129
1614864300000|2021-03-04 13:25:00|23016.6|23001.6|23016.6|23001.6|23031.6|23016.6|23016.6|23001.6|111
1614864600000|2021-03-04 13:30:00|23021.6|23006.6|23031.6|23016.6|23046.6|23031.6|23021.6|23006.6|177
1614864900000|2021-03-04 13:35:00|23036.6|23021.6|23036.6|23021.6|23051.6|23036.6|23036.6|23021.6|80
1614865200000|2021-03-04 13:40:00|23041.6|23026.6|23061.6|23046.6|23066.6|23051.6|23041.6|23026.6|154
1614865500000|2021-03-04 13:45:00|23056.6|23041.6|23041.6|23026.6|23066.6|23051.6|23041.6|23026.6|176
1614865800000|2021-03-04 13:50:00|23046.6|23031.6|23051.6|23036.6|23051.6|23036.6|23036.6|23021.6|93
1614866100000|2021-03-04 13:55:00|23046.6|23031.6|23066.6|23051.6|23066.6|23051.6|23041.6|23026.6|118
1614866400000|2021-03-04 14:00:00|23071.6|23056.6|23066.6|23051.6|23081.6|23066.6|23061.6|23046.6|179
1614866700000|2021-03-04 14:05:00|23071.6|23056.6|23066.6|23051.6|23091.6|23076.6|23066.6|23051.6|221
1614867000000|2021-03-04 14:10:00|23061.6|23046.6|23066.6|23051.6|23066.6|23051.6|23056.6|23041.6|86
1614867300000|2021-03-04 14:15:00|23071.6|23056.6|23061.6|23046.6|23076.6|23061.6|23061.6|23046.6|77
1614867600000|2021-03-04 14:20:00|23066.6|23051.6|23071.6|23056.6|23076.6|23061.6|23066.6|23051.6|94
1614867900000|2021-03-04 14:25:00|23076.6|23061.6|23081.6|23066.6|23086.6|23071.6|23066.6|23051.6|87
1614868200000|2021-03-04 14:30:00|23076.6|23061.6|23131.6|23116.6|23136.6|23121.6|23071.6|23056.6|339
1614868500000|2021-03-04 14:35:00|23136.6|23121.6|23181.6|23166.6|23196.6|23181.6|23136.6|23121.6|700
1614868800000|2021-03-04 14:40:00|23176.6|23161.6|23151.6|23136.6|23181.6|23166.6|23146.6|23131.6|251
1614869100000|2021-03-04 14:45:00|23156.6|23141.6|23081.6|23066.6|23166.6|23151.6|23081.6|23066.6|405
1614869400000|2021-03-04 14:50:00|23076.6|23061.6|23101.6|23086.6|23111.6|23096.6|23066.6|23051.6|430
1614869700000|2021-03-04 14:55:00|23096.6|23081.6|23081.6|23066.6|23106.6|23091.6|23061.6|23046.6|242
1614870000000|2021-03-04 15:00:00|23076.6|23061.6|23021.6|23006.6|23086.6|23071.6|23021.6|23006.6|318
1614870300000|2021-03-04 15:05:00|23026.6|23011.6|22991.6|22976.6|23026.6|23011.6|22991.6|22976.6|426
1614870600000|2021-03-04 15:10:00|22992.7|22977.7|23012.7|22997.7|23012.7|22997.7|22977.7|22962.7|410
1614870900000|2021-03-04 15:15:00|23007.7|22992.7|23002.7|22987.7|23017.7|23002.7|22997.7|22982.7|297
1614871200000|2021-03-04 15:20:00|22997.7|22982.7|23037.7|23022.7|23052.7|23037.7|22992.7|22977.7|241
1614871500000|2021-03-04 15:25:00|23032.7|23017.7|23037.7|23022.7|23047.7|23032.7|23017.7|23002.7|173
1614871800000|2021-03-04 15:30:00|23042.7|23027.7|23057.7|23042.7|23067.7|23052.7|23027.7|23012.7|186
1614872100000|2021-03-04 15:35:00|23062.7|23047.7|23072.7|23057.7|23087.7|23072.7|23062.7|23047.7|250
1614872400000|2021-03-04 15:40:00|23077.7|23062.7|23092.7|23077.7|23097.7|23082.7|23062.7|23047.7|177
1614872700000|2021-03-04 15:45:00|23097.7|23082.7|23097.7|23082.7|23107.7|23092.7|23082.7|23067.7|172
1614873000000|2021-03-04 15:50:00|23102.7|23087.7|23052.7|23037.7|23112.7|23097.7|23042.7|23027.7|212
1614873300000|2021-03-04 15:55:00|23062.7|23047.7|23097.7|23082.7|23112.7|23097.7|23057.7|23042.7|184
1614873600000|2021-03-04 16:00:00|23102.7|23087.7|23097.7|23082.7|23112.7|23097.7|23092.7|23077.7|237
1614873900000|2021-03-04 16:05:00|23102.7|23087.7|23072.7|23057.7|23102.7|23087.7|23057.7|23042.7|226
1614874200000|2021-03-04 16:10:00|23077.7|23062.7|23052.7|23037.7|23087.7|23072.7|23052.7|23037.7|239
1614874500000|2021-03-04 16:15:00|23047.7|23032.7|23077.7|23062.7|23087.7|23072.7|23047.7|23032.7|197
1614874800000|2021-03-04 16:20:00|23082.7|23067.7|23102.7|23087.7|23102.7|23087.7|23072.7|23057.7|254
1614875100000|2021-03-04 16:25:00|23097.7|23082.7|23097.7|23082.7|23107.7|23092.7|23077.7|23062.7|490
1614875400000|2021-03-04 16:30:00|23092.7|23077.7|23102.7|23087.7|23142.7|23127.7|23092.7|23077.7|359
1614875700000|2021-03-04 16:35:00|23097.7|23082.7|23137.7|23122.7|23147.7|23132.7|23097.7|23082.7|202
1614876000000|2021-03-04 16:40:00|23142.7|23127.7|23152.7|23137.7|23162.7|23147.7|23142.7|23127.7|270
1614876300000|2021-03-04 16:45:00|23157.7|23142.7|23157.7|23142.7|23162.7|23147.7|23152.7|23137.7|64
1614876600000|2021-03-04 16:50:00|23162.7|23137.7|23152.7|23132.7|23162.7|23142.7|23142.7|23122.7|27
1614876900000|2021-03-04 16:55:00|23157.7|23127.7|23147.7|23122.7|23157.7|23132.7|23137.7|23117.7|53
1614877200000|2021-03-04 17:00:00|23152.7|23127.7|23167.7|23147.7|23172.7|23147.7|23147.7|23122.7|27
1614877500000|2021-03-04 17:05:00|23162.7|23142.7|23172.7|23147.7|23172.7|23147.7|23157.7|23137.7|20
1614877800000|2021-03-04 17:10:00|23167.7|23152.7|23132.7|23107.7|23172.7|23152.7|23117.7|23097.7|62
1614878100000|2021-03-04 17:15:00|23127.7|23112.7|23152.7|23127.7|23167.7|23147.7|23127.7|23107.7|44
1614878400000|2021-03-04 17:20:00|23157.7|23132.7|23102.7|23077.7|23162.7|23142.7|23092.7|23067.7|145
1614878700000|2021-03-04 17:25:00|23097.7|23072.7|23087.7|23062.7|23102.7|23072.7|23047.7|23027.7|71
1614879000000|2021-03-04 17:30:00|23082.7|23057.7|23047.7|23027.7|23102.7|23077.7|23042.7|23022.7|118
1614879300000|2021-03-04 17:35:00|23042.7|23022.7|23087.7|23067.7|23092.7|23067.7|23037.7|23012.7|44
1614879600000|2021-03-04 17:40:00|23082.7|23062.7|23077.7|23052.7|23102.7|23082.7|23072.7|23052.7|51
1614879900000|2021-03-04 17:45:00|23072.7|23057.7|23052.7|23027.7|23077.7|23057.7|23047.7|23027.7|95
1614880200000|2021-03-04 17:50:00|23057.7|23032.7|23017.7|22997.7|23067.7|23047.7|23012.7|22987.7|89
1614880500000|2021-03-04 17:55:00|23012.7|22992.7|23002.7|22977.7|23017.7|22997.7|22977.7|22957.7|125
1614880800000|2021-03-04 18:00:00|22997.7|22972.7|23027.7|23002.7|23027.7|23007.7|22987.7|22967.7|79
1614881100000|2021-03-04 18:05:00|23022.7|22997.7|22982.7|22957.7|23027.7|23002.7|22972.7|22952.7|92
1614881400000|2021-03-04 18:10:00|22977.7|22952.7|22947.7|22922.7|22982.7|22962.7|22942.7|22922.7|90
1614881700000|2021-03-04 18:15:00|22942.7|22917.7|22957.7|22937.7|22962.7|22942.7|22932.7|22912.7|65
1614882000000|2021-03-04 18:20:00|22952.7|22932.7|22927.7|22902.7|22957.7|22932.7|22912.7|22887.7|73
1614882300000|2021-03-04 18:25:00|22922.7|22897.7|22942.7|22922.7|22947.7|22922.7|22907.7|22882.7|75
1614882600000|2021-03-04 18:30:00|22937.7|22917.7|22912.7|22892.7|22937.7|22917.7|22907.7|22887.7|40
1614882900000|2021-03-04 18:35:00|22917.7|22897.7|22932.7|22912.7|22942.7|22922.7|22912.7|22887.7|29
1614883200000|2021-03-04 18:40:00|22927.7|22907.7|22912.7|22887.7|22937.7|22912.7|22907.7|22887.7|38
1614883500000|2021-03-04 18:45:00|22907.7|22892.7|22862.7|22842.7|22912.7|22892.7|22852.7|22827.7|87
1614883800000|2021-03-04 18:50:00|22867.7|22847.7|22792.7|22772.7|22867.7|22847.7|22777.7|22752.7|216
1614884100000|2021-03-04 18:55:00|22787.7|22767.7|22767.7|22747.7|22802.7|22782.7|22767.7|22747.7|114
1614884400000|2021-03-04 19:00:00|22762.7|22742.7|22781.7|22753.7|22787.7|22762.7|22757.7|22737.7|52
1614884700000|2021-03-04 19:05:00|22782.7|22757.7|22847.7|22822.7|22847.7|22827.7|22782.7|22757.7|44
1614885000000|2021-03-04 19:10:00|22842.7|22817.7|22832.7|22807.7|22842.7|22817.7|22826.7|22798.7|17
1614885300000|2021-03-04 19:15:00|22827.7|22802.7|22842.7|22817.7|22842.7|22822.7|22817.7|22792.7|47
1614885600000|2021-03-04 19:20:00|22846.7|22818.7|22867.7|22842.7|22867.7|22847.7|22846.7|22818.7|29
1614885900000|2021-03-04 19:25:00|22872.7|22847.7|22882.7|22867.7|22887.7|22867.7|22872.7|22847.7|64
1614886200000|2021-03-04 19:30:00|22877.7|22862.7|22857.7|22842.7|22877.7|22862.7|22852.7|22837.7|32
1614886500000|2021-03-04 19:35:00|22852.7|22837.7|22852.7|22837.7|22852.7|22837.7|22832.7|22817.7|34
1614886800000|2021-03-04 19:40:00|22847.7|22832.7|22877.7|22862.7|22877.7|22862.7|22847.7|22832.7|31
1614887100000|2021-03-04 19:45:00|22872.7|22857.7|22912.7|22897.7|22917.7|22902.7|22872.7|22857.7|51
1614887400000|2021-03-04 19:50:00|22902.7|22887.7|22912.7|22897.7|22912.7|22897.7|22897.7|22882.7|8
1614887700000|2021-03-04 19:55:00|||||||||3
1614888000000|2021-03-04 20:00:00|22907.7|22892.7|22897.7|22882.7|22907.7|22892.7|22897.7|22882.7|5
1614888300000|2021-03-04 20:05:00|22892.7|22877.7|22872.7|22857.7|22892.7|22877.7|22872.7|22857.7|9
1614888600000|2021-03-04 20:10:00|22867.7|22852.7|22862.7|22847.7|22877.7|22862.7|22852.7|22837.7|35
1614888900000|2021-03-04 20:15:00|22857.7|22842.7|22842.7|22827.7|22857.7|22842.7|22842.7|22827.7|28
1614889200000|2021-03-04 20:20:00|22852.7|22837.7|22842.7|22827.7|22852.7|22837.7|22827.7|22812.7|36
1614889500000|2021-03-04 20:25:00|22847.7|22832.7|22882.7|22867.7|22882.7|22867.7|22847.7|22832.7|19
1614889800000|2021-03-04 20:30:00|22872.7|22857.7|22907.7|22892.7|22907.7|22892.7|22872.7|22857.7|22
1614890100000|2021-03-04 20:35:00|22902.7|22887.7|22897.7|22882.7|22922.7|22907.7|22897.7|22882.7|115
1614890400000|2021-03-04 20:40:00|22907.7|22892.7|22912.7|22897.7|22932.7|22917.7|22907.7|22892.7|52
1614890700000|2021-03-04 20:45:00|22917.7|22902.7|22917.7|22902.7|22922.7|22907.7|22912.7|22897.7|9
1614891000000|2021-03-04 20:50:00|22922.7|22907.7|22917.7|22902.7|22922.7|22907.7|22912.7|22897.7|18
1614891300000|2021-03-04 20:55:00|22907.7|22892.7|22912.7|22897.7|22912.7|22897.7|22872.7|22857.7|22
1614891600000|2021-03-04 21:00:00|22933.2|22893.2|22964.8|22924.8|22977.5|22937.5|22932|22892|0
1614891900000|2021-03-04 21:05:00|22965.1|22925.1|22958.4|22918.4|22978.5|22938.5|22955.9|22915.9|0
1614892200000|2021-03-04 21:10:00|22958.2|22918.2|22966.9|22926.9|22971.8|22931.8|22951.5|22911.5|0
1614892500000|2021-03-04 21:15:00|22967.9|22927.9|22964.8|22924.8|22968.4|22928.4|22964.3|22924.3|0
1614892800000|2021-03-04 21:20:00|22965.3|22925.3|22966.3|22926.3|22966.3|22926.3|22963.7|22923.7|0
1614893100000|2021-03-04 21:25:00|22966.9|22926.9|22966.3|22926.3|22967.9|22927.9|22964.8|22924.8|0
1614893400000|2021-03-04 21:30:00|22965.9|22925.9|22971.2|22931.2|22971.2|22931.2|22953.2|22913.2|0
1614893700000|2021-03-04 21:35:00|22970.9|22930.9|22972.4|22932.4|22975.5|22935.5|22965.6|22925.6|0
1614894000000|2021-03-04 21:40:00|22972|22932|22966.9|22926.9|22972|22932|22965.6|22925.6|0
1614894300000|2021-03-04 21:45:00|22967.1|22927.1|22933.8|22893.8|22968.6|22928.6|22931.2|22891.2|0
1614894600000|2021-03-04 21:50:00|22933.5|22893.5|22918.8|22878.8|22933.8|22893.8|22918.8|22878.8|0
1614894900000|2021-03-04 21:55:00|22918.6|22878.6|22917.5|22877.5|22921.8|22881.8|22913.2|22873.2|0
1614895200000|2021-03-04 22:00:00|22918|22878|22919.1|22879.1|22919.6|22879.6|22917.5|22877.5|0
1614895500000|2021-03-04 22:05:00|22919.6|22879.6|22920.1|22880.1|22921.2|22881.2|22919.1|22879.1|0
1614895800000|2021-03-04 22:10:00|22919.6|22879.6|22916|22876|22920.1|22880.1|22914.9|22874.9|0
1614896100000|2021-03-04 22:15:00|22916.5|22876.5|22918|22878|22918.6|22878.6|22916.5|22876.5|0
1614896400000|2021-03-04 22:20:00|22918.6|22878.6|22918.6|22878.6|22918.6|22878.6|22914.9|22874.9|0
1614896700000|2021-03-04 22:25:00|22919.1|22879.1|22920.1|22880.1|22920.1|22880.1|22919.1|22879.1|0
1614897000000|2021-03-04 22:30:00|22920.6|22880.6|22917|22877|22921.7|22881.7|22917|22877|0
1614897300000|2021-03-04 22:35:00|22916|22876|22919.6|22879.6|22919.6|22879.6|22916|22876|0
1614897600000|2021-03-04 22:40:00|22920.1|22880.1|22917.5|22877.5|22920.1|22880.1|22916.9|22876.9|0
1614897900000|2021-03-04 22:45:00|22919|22879|22913.3|22873.3|22919.5|22879.5|22912.8|22872.8|0
1614898200000|2021-03-04 22:50:00|22914.9|22874.9|22908.6|22868.6|22915.4|22875.4|22908.6|22868.6|0
1614898500000|2021-03-04 22:55:00|22909.1|22869.1|22908.6|22868.6|22910.2|22870.2|22906.6|22866.6|0
1614898800000|2021-03-04 23:00:00|22907.7|22867.7|22891.1|22851.1|22922.2|22882.2|22887.3|22847.3|0
1614899100000|2021-03-04 23:05:00|22891.3|22851.3|22896.6|22856.6|22906.5|22866.5|22883.6|22843.6|0
1614899400000|2021-03-04 23:10:00|22896.7|22856.7|22927.7|22887.7|22939|22899|22896.6|22856.6|0
1614899700000|2021-03-04 23:15:00|22927.9|22887.9|22902.1|22862.1|22933.9|22893.9|22902.1|22862.1|0
1614900000000|2021-03-04 23:20:00|22901.5|22861.5|22895.7|22855.7|22909.7|22869.7|22878.5|22838.5|0
1614900300000|2021-03-04 23:25:00|22895.4|22855.4|22900.9|22860.9|22900.9|22860.9|22880.7|22840.7|0
1614900600000|2021-03-04 23:30:00|22900.7|22860.7|22917.7|22877.7|22918.4|22878.4|22888.4|22848.4|0
1614900900000|2021-03-04 23:35:00|22917.8|22877.8|22900.9|22860.9|22918.4|22878.4|22896.5|22856.5|0
1614901200000|2021-03-04 23:40:00|22900.6|22860.6|22896.5|22856.5|22914.6|22874.6|22895.9|22855.9|0
1614901500000|2021-03-04 23:45:00|22896.4|22856.4|22874.7|22834.7|22896.4|22856.4|22871.6|22831.6|0
1614901800000|2021-03-04 23:50:00|22874.9|22834.9|22872.6|22832.6|22885.5|22845.5|22871.8|22831.8|0
1614902100000|2021-03-04 23:55:00|22872.9|22832.9|22865.8|22825.8|22882.5|22842.5|22863.3|22823.3|0
1614902400000|2021-03-05 00:00:00|22865.3|22825.3|22850.5|22810.5|22875.7|22835.7|22849.6|22809.6|0
1614902700000|2021-03-05 00:05:00|22850.3|22810.3|22827.7|22787.7|22859.6|22819.6|22824.7|22784.7|0
1614903000000|2021-03-05 00:10:00|22827.5|22787.5|22810.5|22770.5|22833.3|22793.3|22802.4|22762.4|0
1614903300000|2021-03-05 00:15:00|22810.6|22770.6|22783.6|22743.6|22816.1|22776.1|22772.3|22732.3|0
1614903600000|2021-03-05 00:20:00|22783.8|22743.8|22767|22727|22789.8|22749.8|22760.4|22720.4|0
1614903900000|2021-03-05 00:25:00|22767.1|22727.1|22789.8|22749.8|22789.9|22749.9|22761.2|22721.2|0
1614904200000|2021-03-05 00:30:00|22789.9|22749.9|22765.1|22725.1|22789.9|22749.9|22765|22725|0
1614904500000|2021-03-05 00:35:00|22765.2|22725.2|22765.4|22725.4|22768.4|22728.4|22758.8|22718.8|0
1614904800000|2021-03-05 00:40:00|22765.7|22725.7|22779.1|22739.1|22783.2|22743.2|22758.9|22718.9|0
1614905100000|2021-03-05 00:45:00|22778|22738|22789|22749|22790.5|22750.5|22776.3|22736.3|0
1614905400000|2021-03-05 00:50:00|22788.7|22748.7|22798.8|22758.8|22799.1|22759.1|22783.7|22743.7|0
1614905700000|2021-03-05 00:55:00|22797.8|22757.8|22782.7|22742.7|22797.8|22757.8|22777|22737|0
1614906000000|2021-03-05 01:00:00|22782.5|22742.5|22772.5|22732.5|22783.1|22743.1|22764.2|22724.2|0
1614906300000|2021-03-05 01:05:00|22772.4|22732.4|22748.5|22708.5|22772.8|22732.8|22740.1|22700.1|0
1614906600000|2021-03-05 01:10:00|22748.4|22708.4|22728.2|22688.2|22748.5|22708.5|22728.2|22688.2|0
1614906900000|2021-03-05 01:15:00|22728.1|22688.1|22739.7|22699.7|22752.2|22712.2|22728.1|22688.1|0
1614907200000|2021-03-05 01:20:00|22738.7|22698.7|22747.6|22707.6|22753.4|22713.4|22721.6|22681.6|0
1614907500000|2021-03-05 01:25:00|22747.4|22707.4|22754.6|22714.6|22760.7|22720.7|22735.6|22695.6|0
1614907800000|2021-03-05 01:30:00|22754.5|22714.5|22752.3|22712.3|22754.5|22714.5|22729.2|22689.2|0
1614908100000|2021-03-05 01:35:00|22752.2|22712.2|22794.3|22754.3|22794.8|22754.8|22749.1|22709.1|0
1614908400000|2021-03-05 01:40:00|22794.4|22754.4|22800.2|22760.2|22800.3|22760.3|22779.4|22739.4|0
1614908700000|2021-03-05 01:45:00|22800.3|22760.3|22818.2|22778.2|22818.6|22778.6|22788.3|22748.3|0
1614909000000|2021-03-05 01:50:00|22818.3|22778.3|22801|22761|22818.4|22778.4|22794.8|22754.8|0
1614909300000|2021-03-05 01:55:00|22800.9|22760.9|22782.7|22742.7|22800.9|22760.9|22782.6|22742.6|0
1614909600000|2021-03-05 02:00:00|22782.8|22742.8|22769.8|22729.8|22789.2|22749.2|22764.1|22724.1|0
1614909900000|2021-03-05 02:05:00|22770|22730|22756.6|22716.6|22782.1|22742.1|22756.3|22716.3|0
1614910200000|2021-03-05 02:10:00|22756.4|22716.4|22780.4|22740.4|22780.9|22740.9|22756.3|22716.3|0
1614910500000|2021-03-05 02:15:00|22780.6|22740.6|22780.4|22740.4|22786.9|22746.9|22774|22734|0
1614910800000|2021-03-05 02:20:00|22782.5|22742.5|22805|22765|22811|22771|22782.5|22742.5|0
1614911100000|2021-03-05 02:25:00|22805.2|22765.2|22792.6|22752.6|22811.4|22771.4|22786.4|22746.4|0
1614911400000|2021-03-05 02:30:00|22791.5|22751.5|22810.9|22770.9|22817.2|22777.2|22780.3|22740.3|0
1614911700000|2021-03-05 02:35:00|22810.7|22770.7|22811.5|22771.5|22817.6|22777.6|22798.7|22758.7|0
1614912000000|2021-03-05 02:40:00|22811.6|22771.6|22811.9|22771.9|22817.6|22777.6|22805.3|22765.3|0
1614912300000|2021-03-05 02:45:00|22812|22772|22842.4|22802.4|22842.4|22802.4|22811.9|22771.9|0
1614912600000|2021-03-05 02:50:00|22842.5|22802.5|22845.8|22805.8|22848.8|22808.8|22842.2|22802.2|0
1614912900000|2021-03-05 02:55:00|22845.7|22805.7|22861.6|22821.6|22861.6|22821.6|22842.8|22802.8|0
1614913200000|2021-03-05 03:00:00|22861.7|22821.7|22862.5|22822.5|22868.6|22828.6|22855|22815|0
1614913500000|2021-03-05 03:05:00|22862.8|22822.8|22849.7|22809.7|22868.4|22828.4|22843.7|22803.7|0
1614913800000|2021-03-05 03:10:00|22849.9|22809.9|22867.7|22827.7|22868|22828|22849.7|22809.7|0
1614914100000|2021-03-05 03:15:00|22867.9|22827.9|22849.2|22809.2|22868.2|22828.2|22849.1|22809.1|0
1614914400000|2021-03-05 03:20:00|22849.3|22809.3|22855.1|22815.1|22855.7|22815.7|22849.1|22809.1|0
1614914700000|2021-03-05 03:25:00|22855|22815|22854.8|22814.8|22861.7|22821.7|22848.2|22808.2|0
1614915000000|2021-03-05 03:30:00|22855|22815|22903.2|22863.2|22903.4|22863.4|22854.4|22814.4|0
1614915300000|2021-03-05 03:35:00|22903.1|22863.1|22909.5|22869.5|22915.5|22875.5|22897.3|22857.3|0
1614915600000|2021-03-05 03:40:00|22909.4|22869.4|22902.8|22862.8|22909.7|22869.7|22891.5|22851.5|0
1614915900000|2021-03-05 03:45:00|22902.9|22862.9|22897.5|22857.5|22921.2|22881.2|22897.4|22857.4|0
1614916200000|2021-03-05 03:50:00|22898.6|22858.6|22927.4|22887.4|22933.1|22893.1|22897.5|22857.5|0
1614916500000|2021-03-05 03:55:00|22927.2|22887.2|22945|22905|22945.2|22905.2|22924.2|22884.2|0
1614916800000|2021-03-05 04:00:00|22945.2|22905.2|22915|22875|22945.2|22905.2|22915|22875|0
1614917100000|2021-03-05 04:05:00|22915.2|22875.2|22921.2|22881.2|22927.3|22887.3|22915.2|22875.2|0
1614917400000|2021-03-05 04:10:00|22921.3|22881.3|22916|22876|22927.9|22887.9|22915.5|22875.5|0
1614917700000|2021-03-05 04:15:00|22916.1|22876.1|22910.1|22870.1|22916.3|22876.3|22903.9|22863.9|0
1614918000000|2021-03-05 04:20:00|22910|22870|22922.1|22882.1|22922.4|22882.4|22904.3|22864.3|0
1614918300000|2021-03-05 04:25:00|22922.2|22882.2|22933.8|22893.8|22940.2|22900.2|22922.1|22882.1|0
1614918600000|2021-03-05 04:30:00|22933.9|22893.9|22926.9|22886.9|22945.8|22905.8|22926.7|22886.7|0
1614918900000|2021-03-05 04:35:00|22926.8|22886.8|22929.9|22889.9|22933.2|22893.2|22926.7|22886.7|0
1614919200000|2021-03-05 04:40:00|22929.8|22889.8|22915|22875|22932.7|22892.7|22914.9|22874.9|0
1614919500000|2021-03-05 04:45:00|22914.6|22874.6|22920.7|22880.7|22926.9|22886.9|22909|22869|0
1614919800000|2021-03-05 04:50:00|22920.9|22880.9|22908.6|22868.6|22927.3|22887.3|22908.3|22868.3|0
1614920100000|2021-03-05 04:55:00|22908.5|22868.5|22880.1|22840.1|22908.7|22868.7|22877.3|22837.3|0
1614920400000|2021-03-05 05:00:00|22880|22840|22896.2|22856.2|22906.8|22866.8|22877.3|22837.3|0
1614920700000|2021-03-05 05:05:00|22896.3|22856.3|22894.6|22854.6|22902|22862|22870.8|22830.8|0
1614921000000|2021-03-05 05:10:00|22894.5|22854.5|22882.2|22842.2|22894.5|22854.5|22876|22836|0
1614921300000|2021-03-05 05:15:00|22882.3|22842.3|22883|22843|22888.8|22848.8|22873.4|22833.4|0
1614921600000|2021-03-05 05:20:00|22882.8|22842.8|22889.3|22849.3|22889.3|22849.3|22876.7|22836.7|0
1614921900000|2021-03-05 05:25:00|22889.1|22849.1|22876.8|22836.8|22894.9|22854.9|22876.7|22836.7|0
1614922200000|2021-03-05 05:30:00|22877|22837|22908.3|22868.3|22911.4|22871.4|22871|22831|0
1614922500000|2021-03-05 05:35:00|22908.5|22868.5|22925.4|22885.4|22928.6|22888.6|22904.9|22864.9|0
1614922800000|2021-03-05 05:40:00|22925.5|22885.5|22938.3|22898.3|22938.4|22898.4|22925.5|22885.5|0
1614923100000|2021-03-05 05:45:00|22938.4|22898.4|22947.9|22907.9|22951|22911|22932.1|22892.1|0
1614923400000|2021-03-05 05:50:00|22949|22909|22963.8|22923.8|22963.8|22923.8|22944.9|22904.9|0
1614923700000|2021-03-05 05:55:00|22963.6|22923.6|22964.1|22924.1|22975.5|22935.5|22957.3|22917.3|0
1614924000000|2021-03-05 06:00:00|22966.2|22926.2|22957.4|22917.4|22975|22935|22956.9|22916.9|0
1614924300000|2021-03-05 06:05:00|22957.2|22917.2|22925.4|22885.4|22969.5|22929.5|22919.2|22879.2|0
1614924600000|2021-03-05 06:10:00|22925.5|22885.5|22914|22874|22931.5|22891.5|22907.6|22867.6|0
1614924900000|2021-03-05 06:15:00|22913.9|22873.9|22923.5|22883.5|22926.8|22886.8|22913.9|22873.9|0
1614925200000|2021-03-05 06:20:00|22923.7|22883.7|22896.5|22856.5|22926.8|22886.8|22896.3|22856.3|0
1614925500000|2021-03-05 06:25:00|22896.6|22856.6|22913.4|22873.4|22914.1|22874.1|22896.6|22856.6|0
1614925800000|2021-03-05 06:30:00|22913.5|22873.5|22912.8|22872.8|22913.6|22873.6|22907.1|22867.1|0
1614926100000|2021-03-05 06:35:00|22912.6|22872.6|22900.8|22860.8|22912.8|22872.8|22894.1|22854.1|0
1614926400000|2021-03-05 06:40:00|22900.7|22860.7|22911.6|22871.6|22913.2|22873.2|22900.5|22860.5|0
1614926700000|2021-03-05 06:45:00|22909.9|22869.9|22895.8|22855.8|22909.9|22869.9|22895.4|22855.4|0
1614927000000|2021-03-05 06:50:00|22895.9|22855.9|22907.9|22867.9|22913.7|22873.7|22895.9|22855.9|0
1614927300000|2021-03-05 06:55:00|22908|22868|22931.1|22891.1|22931.2|22891.2|22907.6|22867.6|0
1614927600000|2021-03-05 07:00:00|22933.2|22893.2|22952.7|22937.7|22972.7|22957.7|22919.9|22879.9|34
1614927900000|2021-03-05 07:05:00|22947.7|22932.7|22917.7|22902.7|22947.7|22932.7|22907.7|22892.7|30
1614928200000|2021-03-05 07:10:00|22922.7|22907.7|22922.7|22907.7|22922.7|22907.7|22907.7|22892.7|22
1614928500000|2021-03-05 07:15:00|22927.7|22912.7|22932.7|22917.7|22932.7|22917.7|22922.7|22907.7|19
1614928800000|2021-03-05 07:20:00|22917.7|22902.7|22907.7|22892.7|22917.7|22902.7|22907.7|22892.7|24
1614929100000|2021-03-05 07:25:00|22912.7|22897.7|22922.7|22907.7|22922.7|22907.7|22907.7|22892.7|15
1614929400000|2021-03-05 07:30:00|22917.7|22902.7|22927.7|22912.7|22927.7|22912.7|22917.7|22902.7|30
1614929700000|2021-03-05 07:35:00|22917.7|22902.7|22932.7|22917.7|22932.7|22917.7|22912.7|22897.7|4
1614930000000|2021-03-05 07:40:00|22922.7|22907.7|22912.7|22897.7|22922.7|22907.7|22912.7|22897.7|5
1614930300000|2021-03-05 07:45:00|22907.7|22892.7|22917.7|22902.7|22917.7|22902.7|22902.7|22887.7|19
1614930600000|2021-03-05 07:50:00|22912.7|22897.7|22927.7|22912.7|22927.7|22912.7|22912.7|22897.7|24
1614930900000|2021-03-05 07:55:00|22932.7|22917.7|22957.7|22942.7|22957.7|22942.7|22932.7|22917.7|76
1614931200000|2021-03-05 08:00:00|22962.7|22947.7|22962.7|22947.7|22977.7|22962.7|22937.7|22922.7|792
1614931500000|2021-03-05 08:05:00|22957.7|22942.7|22962.7|22947.7|22967.7|22952.7|22927.7|22912.7|547
1614931800000|2021-03-05 08:10:00|22967.7|22952.7|22992.7|22977.7|23037.7|23022.7|22962.7|22947.7|553
1614932100000|2021-03-05 08:15:00|22982.7|22967.7|22992.7|22977.7|23032.7|23017.7|22962.7|22947.7|324
1614932400000|2021-03-05 08:20:00|22997.7|22982.7|22937.7|22922.7|22997.7|22982.7|22932.7|22917.7|382
1614932700000|2021-03-05 08:25:00|22932.7|22917.7|22977.7|22962.7|22982.7|22967.7|22912.7|22897.7|282
1614933000000|2021-03-05 08:30:00|22982.7|22967.7|22932.7|22917.7|22982.7|22967.7|22917.7|22902.7|223
1614933300000|2021-03-05 08:35:00|22927.7|22912.7|22907.7|22892.7|22927.7|22912.7|22872.7|22857.7|342
1614933600000|2021-03-05 08:40:00|22911.5|22896.5|22966.5|22951.5|22966.5|22951.5|22891.5|22876.5|195
1614933900000|2021-03-05 08:45:00|22971.5|22956.5|23001.5|22986.5|23006.5|22991.5|22946.5|22931.5|261
1614934200000|2021-03-05 08:50:00|22996.5|22981.5|22996.5|22981.5|23016.5|23001.5|22986.5|22971.5|105
1614934500000|2021-03-05 08:55:00|22991.5|22976.5|23006.5|22991.5|23031.5|23016.5|22986.5|22971.5|244
1614934800000|2021-03-05 09:00:00|23001.5|22986.5|23071.5|23056.5|23076.5|23061.5|22996.5|22981.5|393
1614935100000|2021-03-05 09:05:00|23076.5|23061.5|23071.5|23056.5|23096.5|23081.5|23066.5|23051.5|130
1614935400000|2021-03-05 09:10:00|23076.5|23061.5|23011.5|22996.5|23076.5|23061.5|23011.5|22996.5|197
1614935700000|2021-03-05 09:15:00|23006.5|22991.5|23021.5|23006.5|23021.5|23006.5|22986.5|22971.5|191
1614936000000|2021-03-05 09:20:00|23026.5|23011.5|23036.5|23021.5|23051.5|23036.5|23016.5|23001.5|142
1614936300000|2021-03-05 09:25:00|23031.5|23016.5|23016.5|23001.5|23036.5|23021.5|23006.5|22991.5|132
1614936600000|2021-03-05 09:30:00|23011.5|22996.5|23016.5|23001.5|23016.5|23001.5|22986.5|22971.5|93
1614936900000|2021-03-05 09:35:00|23011.5|22996.5|23051.5|23036.5|23051.5|23036.5|23006.5|22991.5|79
1614937200000|2021-03-05 09:40:00|23046.5|23031.5|23056.5|23041.5|23056.5|23041.5|23031.5|23016.5|67
1614937500000|2021-03-05 09:45:00|23051.5|23036.5|23061.5|23046.5|23066.5|23051.5|23036.5|23021.5|67
1614937800000|2021-03-05 09:50:00|23066.5|23051.5|23071.5|23056.5|23076.5|23061.5|23066.5|23051.5|79
1614938100000|2021-03-05 09:55:00|23076.5|23061.5|23101.5|23086.5|23111.5|23096.5|23066.5|23051.5|289
1614938400000|2021-03-05 10:00:00|23106.5|23091.5|23096.5|23081.5|23116.5|23101.5|23081.5|23066.5|117
1614938700000|2021-03-05 10:05:00|23091.5|23076.5|23076.5|23061.5|23091.5|23076.5|23061.5|23046.5|98
1614939000000|2021-03-05 10:10:00|23081.5|23066.5|23096.5|23081.5|23106.5|23091.5|23071.5|23056.5|189
1614939300000|2021-03-05 10:15:00|23101.5|23086.5|23116.5|23101.5|23121.5|23106.5|23096.5|23081.5|211
1614939600000|2021-03-05 10:20:00|23121.5|23106.5|23116.5|23101.5|23121.5|23106.5|23101.5|23086.5|104
1614939900000|2021-03-05 10:25:00|23121.5|23106.5|23141.5|23126.5|23141.5|23126.5|23106.5|23091.5|196
1614940200000|2021-03-05 10:30:00|23136.5|23121.5|23111.5|23096.5|23141.5|23126.5|23091.5|23076.5|254
1614940500000|2021-03-05 10:35:00|23106.5|23091.5|23116.5|23101.5|23126.5|23111.5|23106.5|23091.5|172
1614940800000|2021-03-05 10:40:00|23121.5|23106.5|23131.5|23116.5|23131.5|23116.5|23116.5|23101.5|58
1614941100000|2021-03-05 10:45:00|23126.5|23111.5|23131.5|23116.5|23131.5|23116.5|23111.5|23096.5|70
1614941400000|2021-03-05 10:50:00|23126.5|23111.5|23121.5|23106.5|23126.5|23111.5|23116.5|23101.5|55
1614941700000|2021-03-05 10:55:00|23116.5|23101.5|23101.5|23086.5|23121.5|23106.5|23101.5|23086.5|78
1614942000000|2021-03-05 11:00:00|23106.5|23091.5|23136.5|23121.5|23141.5|23126.5|23106.5|23091.5|115
1614942300000|2021-03-05 11:05:00|23141.5|23126.5|23131.5|23116.5|23141.5|23126.5|23121.5|23106.5|105
1614942600000|2021-03-05 11:10:00|23126.5|23111.5|23136.5|23121.5|23141.5|23126.5|23126.5|23111.5|141
1614942900000|2021-03-05 11:15:00|23141.5|23126.5|23126.5|23111.5|23141.5|23126.5|23126.5|23111.5|62
1614943200000|2021-03-05 11:20:00|23131.5|23116.5|23121.5|23106.5|23131.5|23116.5|23111.5|23096.5|66
1614943500000|2021-03-05 11:25:00|23116.5|23101.5|23136.5|23121.5|23136.5|23121.5|23111.5|23096.5|70
1614943800000|2021-03-05 11:30:00|23141.5|23126.5|23156.5|23141.5|23161.5|23146.5|23126.5|23111.5|112
1614944100000|2021-03-05 11:35:00|23161.5|23146.5|23156.5|23141.5|23166.5|23151.5|23151.5|23136.5|159
1614944400000|2021-03-05 11:40:00|23151.5|23136.5|23131.5|23116.5|23151.5|23136.5|23131.5|23116.5|131
1614944700000|2021-03-05 11:45:00|23136.5|23121.5|23131.5|23116.5|23141.5|23126.5|23121.5|23106.5|102
1614945000000|2021-03-05 11:50:00|23126.5|23111.5|23141.5|23126.5|23141.5|23126.5|23126.5|23111.5|61
1614945300000|2021-03-05 11:55:00|23136.5|23121.5|23101.5|23086.5|23136.5|23121.5|23101.5|23086.5|72
1614945600000|2021-03-05 12:00:00|23106.5|23091.5|23101.5|23086.5|23126.5|23111.5|23101.5|23086.5|84
1614945900000|2021-03-05 12:05:00|23106.5|23091.5|23086.5|23071.5|23116.5|23101.5|23086.5|23071.5|68
1614946200000|2021-03-05 12:10:00|23081.5|23066.5|23091.5|23076.5|23091.5|23076.5|23071.5|23056.5|125
1614946500000|2021-03-05 12:15:00|23086.5|23071.5|23091.5|23076.5|23091.5|23076.5|23081.5|23066.5|53
1614946800000|2021-03-05 12:20:00|23086.5|23071.5|23101.5|23086.5|23101.5|23086.5|23086.5|23071.5|54
1614947100000|2021-03-05 12:25:00|23106.5|23091.5|23136.5|23121.5|23136.5|23121.5|23101.5|23086.5|69
1614947400000|2021-03-05 12:30:00|23141.5|23126.5|23131.5|23116.5|23141.5|23126.5|23126.5|23111.5|72
1614947700000|2021-03-05 12:35:00|23126.5|23111.5|23131.5|23116.5|23131.5|23116.5|23126.5|23111.5|31
1614948000000|2021-03-05 12:40:00|23128.9|23113.9|23098.9|23083.9|23128.9|23113.9|23088.9|23073.9|114
1614948300000|2021-03-05 12:45:00|23103.9|23088.9|23093.9|23078.9|23103.9|23088.9|23083.9|23068.9|34
1614948600000|2021-03-05 12:50:00|23098.9|23083.9|23108.9|23093.9|23118.9|23103.9|23098.9|23083.9|56
1614948900000|2021-03-05 12:55:00|23113.9|23098.9|23113.9|23098.9|23118.9|23103.9|23108.9|23093.9|41
1614949200000|2021-03-05 13:00:00|23118.9|23103.9|23103.9|23088.9|23118.9|23103.9|23103.9|23088.9|73
1614949500000|2021-03-05 13:05:00|23108.9|23093.9|23078.9|23063.9|23108.9|23093.9|23073.9|23058.9|97
1614949800000|2021-03-05 13:10:00|23073.9|23058.9|23063.9|23048.9|23073.9|23058.9|23063.9|23048.9|137
1614950100000|2021-03-05 13:15:00|23068.9|23053.9|23043.9|23028.9|23073.9|23058.9|23043.9|23028.9|112
1614950400000|2021-03-05 13:20:00|23048.9|23033.9|23083.9|23068.9|23083.9|23068.9|23048.9|23033.9|119
1614950700000|2021-03-05 13:25:00|23078.9|23063.9|23093.9|23078.9|23093.9|23078.9|23078.9|23063.9|48
1614951000000|2021-03-05 13:30:00|23088.9|23073.9|23068.9|23053.9|23088.9|23073.9|22993.9|22978.9|830
1614951300000|2021-03-05 13:35:00|23063.9|23048.9|23118.9|23103.9|23128.9|23113.9|23063.9|23048.9|321
1614951600000|2021-03-05 13:40:00|23113.9|23098.9|23213.9|23198.9|23228.9|23213.9|23103.9|23088.9|739
1614951900000|2021-03-05 13:45:00|23218.9|23203.9|23238.9|23223.9|23248.9|23233.9|23213.9|23198.9|518
1614952200000|2021-03-05 13:50:00|23233.9|23218.9|23223.9|23208.9|23238.9|23223.9|23203.9|23188.9|232
1614952500000|2021-03-05 13:55:00|23228.9|23213.9|23198.9|23183.9|23238.9|23223.9|23193.9|23178.9|152
1614952800000|2021-03-05 14:00:00|23193.9|23178.9|23213.9|23198.9|23228.9|23213.9|23193.9|23178.9|169
1614953100000|2021-03-05 14:05:00|23218.9|23203.9|23263.9|23248.9|23263.9|23248.9|23218.9|23203.9|177
1614953400000|2021-03-05 14:10:00|23258.9|23243.9|23248.9|23233.9|23258.9|23243.9|23228.9|23213.9|126
1614953700000|2021-03-05 14:15:00|23253.9|23238.9|23288.9|23273.9|23293.9|23278.9|23253.9|23238.9|334
1614954000000|2021-03-05 14:20:00|23293.9|23278.9|23258.9|23243.9|23298.9|23283.9|23258.9|23243.9|161
1614954300000|2021-03-05 14:25:00|23263.9|23248.9|23258.9|23243.9|23273.9|23258.9|23253.9|23238.9|99
1614954600000|2021-03-05 14:30:00|23263.9|23248.9|23233.9|23218.9|23268.9|23253.9|23218.9|23203.9|378
1614954900000|2021-03-05 14:35:00|23228.9|23213.9|23188.9|23173.9|23243.9|23228.9|23183.9|23168.9|320
1614955200000|2021-03-05 14:40:00|23183.9|23168.9|23198.9|23183.9|23208.9|23193.9|23173.9|23158.9|250
1614955500000|2021-03-05 14:45:00|23203.9|23188.9|23178.9|23163.9|23233.9|23218.9|23178.9|23163.9|278
1614955800000|2021-03-05 14:50:00|23173.9|23158.9|23178.9|23163.9|23208.9|23193.9|23173.9|23158.9|197
1614956100000|2021-03-05 14:55:00|23173.9|23158.9|23158.9|23143.9|23188.9|23173.9|23123.9|23108.9|437
1614956400000|2021-03-05 15:00:00|23153.9|23138.9|23158.9|23143.9|23168.9|23153.9|23138.9|23123.9|258
1614956700000|2021-03-05 15:05:00|23153.9|23138.9|23173.9|23158.9|23208.9|23193.9|23153.9|23138.9|280
1614957000000|2021-03-05 15:10:00|23172.2|23157.2|23132.2|23117.2|23197.2|23182.2|23117.2|23102.2|241
1614957300000|2021-03-05 15:15:00|23137.2|23122.2|23107.2|23092.2|23142.2|23127.2|23097.2|23082.2|424
1614957600000|2021-03-05 15:20:00|23102.2|23087.2|23102.2|23087.2|23117.2|23102.2|23062.2|23047.2|451
1614957900000|2021-03-05 15:25:00|23107.2|23092.2|23097.2|23082.2|23142.2|23127.2|23097.2|23082.2|192
1614958200000|2021-03-05 15:30:00|23092.2|23077.2|23087.2|23072.2|23117.2|23102.2|23067.2|23052.2|181
1614958500000|2021-03-05 15:35:00|23092.2|23077.2|23047.2|23032.2|23117.2|23102.2|23037.2|23022.2|697
1614958800000|2021-03-05 15:40:00|23042.2|23027.2|23047.2|23032.2|23067.2|23052.2|23027.2|23012.2|254
1614959100000|2021-03-05 15:45:00|23042.2|23027.2|23057.2|23042.2|23067.2|23052.2|23022.2|23007.2|172
1614959400000|2021-03-05 15:50:00|23052.2|23037.2|23082.2|23067.2|23092.2|23077.2|23047.2|23032.2|127
1614959700000|2021-03-05 15:55:00|23072.2|23057.2|23022.2|23007.2|23082.2|23067.2|23022.2|23007.2|226
1614960000000|2021-03-05 16:00:00|23027.2|23012.2|23032.2|23017.2|23047.2|23032.2|23007.2|22992.2|327
1614960300000|2021-03-05 16:05:00|23022.2|23007.2|23017.2|23002.2|23037.2|23022.2|23012.2|22997.2|157
1614960600000|2021-03-05 16:10:00|23022.2|23007.2|23012.2|22997.2|23042.2|23027.2|23012.2|22997.2|191
1614960900000|2021-03-05 16:15:00|23007.2|22992.2|23022.2|23007.2|23027.2|23012.2|23002.2|22987.2|208
1614961200000|2021-03-05 16:20:00|23017.2|23002.2|22997.2|22982.2|23022.2|23007.2|22992.2|22977.2|290
1614961500000|2021-03-05 16:25:00|22992.2|22977.2|22937.2|22922.2|22992.2|22977.2|22912.2|22897.2|954
1614961800000|2021-03-05 16:30:00|22942.2|22927.2|22972.2|22957.2|23002.2|22987.2|22942.2|22927.2|652
1614962100000|2021-03-05 16:35:00|22977.2|22962.2|22987.2|22972.2|23007.2|22992.2|22962.2|22947.2|303
1614962400000|2021-03-05 16:40:00|22977.2|22962.2|22997.2|22982.2|23002.2|22987.2|22942.2|22927.2|92
1614962700000|2021-03-05 16:45:00|23002.2|22987.2|23007.2|22992.2|23022.2|23007.2|22987.2|22972.2|132
1614963000000|2021-03-05 16:50:00|23002.2|22982.2|22992.2|22967.2|23007.2|22987.2|22987.2|22962.2|37
1614963300000|2021-03-05 16:55:00|22987.2|22972.2|23052.2|23032.2|23057.2|23037.2|22987.2|22967.2|70
1614963600000|2021-03-05 17:00:00|23057.2|23027.2|23072.2|23047.2|23077.2|23057.2|23042.2|23022.2|79
1614963900000|2021-03-05 17:05:00|23067.2|23052.2|23052.2|23027.2|23077.2|23052.2|23047.2|23022.2|72
1614964200000|2021-03-05 17:10:00|23047.2|23032.2|23062.2|23037.2|23072.2|23052.2|23047.2|23027.2|17
1614964500000|2021-03-05 17:15:00|23057.2|23042.2|23087.2|23062.2|23087.2|23062.2|23057.2|23032.2|45
1614964800000|2021-03-05 17:20:00|23082.2|23057.2|23112.2|23092.2|23117.2|23092.2|23077.2|23057.2|64
1614965100000|2021-03-05 17:25:00|23117.2|23097.2|23127.2|23102.2|23137.2|23112.2|23112.2|23092.2|81
1614965400000|2021-03-05 17:30:00|23122.2|23107.2|23142.2|23122.2|23142.2|23122.2|23122.2|23102.2|48
1614965700000|2021-03-05 17:35:00|23137.2|23117.2|23147.2|23127.2|23152.2|23127.2|23122.2|23102.2|26
1614966000000|2021-03-05 17:40:00|23152.2|23122.2|23162.2|23142.2|23162.2|23142.2|23142.2|23117.2|28
1614966300000|2021-03-05 17:45:00|23157.2|23137.2|23167.2|23142.2|23177.2|23157.2|23157.2|23137.2|54
1614966600000|2021-03-05 17:50:00|23162.2|23147.2|23157.2|23132.2|23167.2|23147.2|23152.2|23127.2|53
1614966900000|2021-03-05 17:55:00|23152.2|23137.2|23152.2|23132.2|23167.2|23142.2|23147.2|23122.2|27
1614967200000|2021-03-05 18:00:00|23157.2|23137.2|23127.2|23107.2|23172.2|23147.2|23127.2|23107.2|42
1614967500000|2021-03-05 18:05:00|23132.2|23112.2|23167.2|23142.2|23167.2|23147.2|23132.2|23107.2|38
1614967800000|2021-03-05 18:10:00|23162.2|23137.2|23167.2|23142.2|23167.2|23142.2|23147.2|23127.2|7
1614968100000|2021-03-05 18:15:00|23162.2|23147.2|23192.2|23167.2|23192.2|23167.2|23162.2|23137.2|28
1614968400000|2021-03-05 18:20:00|23187.2|23162.2|23187.2|23162.2|23192.2|23167.2|23177.2|23152.2|41
1614968700000|2021-03-05 18:25:00|23182.2|23167.2|23187.2|23162.2|23187.2|23167.2|23172.2|23152.2|27
1614969000000|2021-03-05 18:30:00|23182.2|23167.2|23187.2|23167.2|23192.2|23167.2|23177.2|23152.2|40
1614969300000|2021-03-05 18:35:00|23192.2|23172.2|23207.2|23182.2|23207.2|23187.2|23187.2|23162.2|48
1614969600000|2021-03-05 18:40:00|23202.2|23187.2|23197.2|23177.2|23222.2|23197.2|23197.2|23172.2|90
1614969900000|2021-03-05 18:45:00|23202.2|23182.2|23202.2|23177.2|23212.2|23187.2|23197.2|23177.2|27
1614970200000|2021-03-05 18:50:00|23207.2|23182.2|23187.2|23162.2|23217.2|23192.2|23182.2|23162.2|53
1614970500000|2021-03-05 18:55:00|23182.2|23167.2|23197.2|23177.2|23202.2|23177.2|23182.2|23162.2|36
1614970800000|2021-03-05 19:00:00|23202.2|23182.2|23187.2|23162.2|23212.2|23187.2|23182.2|23162.2|22
1614971100000|2021-03-05 19:05:00|23182.2|23167.2|23177.2|23152.2|23187.2|23167.2|23172.2|23147.2|14
1614971400000|2021-03-05 19:10:00|23172.2|23157.2|23192.2|23167.2|23192.2|23167.2|23172.2|23147.2|6
1614971700000|2021-03-05 19:15:00|23187.2|23172.2|23167.2|23147.2|23192.2|23172.2|23167.2|23142.2|9
1614972000000|2021-03-05 19:20:00|23172.2|23152.2|23187.2|23167.2|23187.2|23167.2|23167.2|23142.2|20
1614972300000|2021-03-05 19:25:00|23192.2|23162.2|23207.2|23192.2|23212.2|23192.2|23192.2|23162.2|4
1614972600000|2021-03-05 19:30:00|23212.2|23197.2|23212.2|23197.2|23217.2|23202.2|23202.2|23187.2|14
1614972900000|2021-03-05 19:35:00|||||||||4
1614973200000|2021-03-05 19:40:00|23207.2|23192.2|23192.2|23177.2|23207.2|23192.2|23192.2|23177.2|7
1614973500000|2021-03-05 19:45:00|23197.2|23182.2|23202.2|23187.2|23212.2|23197.2|23197.2|23182.2|16
1614973800000|2021-03-05 19:50:00|23212.2|23197.2|23212.2|23197.2|23212.2|23197.2|23212.2|23197.2|2
1614974100000|2021-03-05 19:55:00|23217.2|23202.2|23217.2|23202.2|23217.2|23202.2|23212.2|23197.2|36
1614974400000|2021-03-05 20:00:00|23222.2|23207.2|23237.2|23222.2|23237.2|23222.2|23222.2|23207.2|53
1614974700000|2021-03-05 20:05:00|23232.2|23217.2|23232.2|23217.2|23232.2|23217.2|23232.2|23217.2|21
1614975000000|2021-03-05 20:10:00|23227.2|23212.2|23222.2|23207.2|23232.2|23217.2|23222.2|23207.2|8
1614975300000|2021-03-05 20:15:00|23237.2|23222.2|23242.2|23227.2|23262.2|23247.2|23237.2|23222.2|44
1614975600000|2021-03-05 20:20:00|23247.2|23232.2|23252.2|23237.2|23252.2|23237.2|23247.2|23232.2|2
1614975900000|2021-03-05 20:25:00|||||||||6
1614976200000|2021-03-05 20:30:00|23247.2|23232.2|23257.2|23242.2|23257.2|23242.2|23242.2|23227.2|8
1614976500000|2021-03-05 20:35:00|23252.2|23237.2|23267.2|23252.2|23267.2|23252.2|23252.2|23237.2|21
1614976800000|2021-03-05 20:40:00|23262.2|23247.2|23262.2|23247.2|23267.2|23252.2|23252.2|23237.2|35
1614977100000|2021-03-05 20:45:00|23257.2|23242.2|23262.2|23247.2|23272.2|23257.2|23252.2|23237.2|21
1614977400000|2021-03-05 20:50:00|23267.2|23252.2|23267.2|23252.2|23272.2|23257.2|23257.2|23242.2|17
1614977700000|2021-03-05 20:55:00|23272.2|23257.2|23267.2|23252.2|23272.2|23257.2|23252.2|23237.2|12
1614978000000|2021-03-05 21:00:00|23274.2|23234.2|23291.9|23251.9|23305.2|23265.2|23274|23234|0
1614978300000|2021-03-05 21:05:00|23291.7|23251.7|23285.4|23245.4|23293.2|23253.2|23273.4|23233.4|0
1614978600000|2021-03-05 21:10:00|23285.2|23245.2|23272.3|23232.3|23286.7|23246.7|23269.8|23229.8|0
1614978900000|2021-03-05 21:15:00|23272.5|23232.5|23272.5|23232.5|23273.6|23233.6|23267.8|23227.8|0
1614979200000|2021-03-05 21:20:00|23269.9|23229.9|23282.5|23242.5|23282.5|23242.5|23269.9|23229.9|0
1614979500000|2021-03-05 21:25:00|23281.9|23241.9|23284|23244|23284|23244|23281.4|23241.4|0
1614979800000|2021-03-05 21:30:00|23283.6|23243.6|23276.7|23236.7|23283.6|23243.6|23262.5|23222.5|0
1614980100000|2021-03-05 21:35:00|23276.5|23236.5|23261.5|23221.5|23276.5|23236.5|23258.2|23218.2|0
1614980400000|2021-03-05 21:40:00|23262.5|23222.5|23277.6|23237.6|23277.6|23237.6|23261.3|23221.3|0
1614980700000|2021-03-05 21:45:00|23277.8|23237.8|23267.9|23227.9|23278.8|23238.8|23267.9|23227.9|0
1614981000000|2021-03-05 21:50:00|23266.9|23226.9|23269.4|23229.4|23276.3|23236.3|23266.9|23226.9|0
1614981300000|2021-03-05 21:55:00|23269.1|23229.1|23280.6|23240.6|23283.1|23243.1|23265.6|23225.6|0
1614981600000|2021-03-05 22:00:00|23283.2|23243.2|23283.2|23243.2|23283.2|23243.2|23283.2|23243.2|0
1615158000000|2021-03-07 23:00:00|23387.4|23347.4|23409.3|23369.3|23413.1|23373.1|23368|23328|0
1615158300000|2021-03-07 23:05:00|23409.4|23369.4|23374.1|23334.1|23414.3|23374.3|23372.8|23332.8|0
1615158600000|2021-03-07 23:10:00|23374.3|23334.3|23365.9|23325.9|23390.4|23350.4|23365.9|23325.9|0
1615158900000|2021-03-07 23:15:00|23365.8|23325.8|23353.4|23313.4|23383.4|23343.4|23346.5|23306.5|0
1615159200000|2021-03-07 23:20:00|23353.5|23313.5|23361|23321|23370.3|23330.3|23351.1|23311.1|0
1615159500000|2021-03-07 23:25:00|23360.9|23320.9|23356.7|23316.7|23365.5|23325.5|23352.9|23312.9|0
1615159800000|2021-03-07 23:30:00|23356.8|23316.8|23345.1|23305.1|23376.5|23336.5|23337|23297|0
1615160100000|2021-03-07 23:35:00|23344.9|23304.9|23330.4|23290.4|23344.9|23304.9|23328.8|23288.8|0
1615160400000|2021-03-07 23:40:00|23329.4|23289.4|23333.1|23293.1|23342.5|23302.5|23322.4|23282.4|0
1615160700000|2021-03-07 23:45:00|23333.2|23293.2|23309.8|23269.8|23333.7|23293.7|23307.3|23267.3|0
1615161000000|2021-03-07 23:50:00|23309.7|23269.7|23300|23260|23315.4|23275.4|23291.4|23251.4|0
1615161300000|2021-03-07 23:55:00|23300.1|23260.1|23311.3|23271.3|23318.2|23278.2|23300.1|23260.1|0
1615161600000|2021-03-08 00:00:00|23311.4|23271.4|23296.3|23256.3|23312.6|23272.6|23288.1|23248.1|0
1615161900000|2021-03-08 00:05:00|23296.1|23256.1|23281.9|23241.9|23296.3|23256.3|23279.4|23239.4|0
1615162200000|2021-03-08 00:10:00|23281.8|23241.8|23251.2|23211.2|23289.4|23249.4|23241.9|23201.9|0
1615162500000|2021-03-08 00:15:00|23251.3|23211.3|23230.9|23190.9|23267.9|23227.9|23215.4|23175.4|0
1615162800000|2021-03-08 00:20:00|23231.1|23191.1|23255.4|23215.4|23256.5|23216.5|23231.1|23191.1|0
1615163100000|2021-03-08 00:25:00|23255.2|23215.2|23266.6|23226.6|23272.8|23232.8|23249.7|23209.7|0
1615163400000|2021-03-08 00:30:00|23266.4|23226.4|23268.8|23228.8|23279.2|23239.2|23260|23220|0
1615163700000|2021-03-08 00:35:00|23268.7|23228.7|23271.4|23231.4|23274.3|23234.3|23262.7|23222.7|0
1615164000000|2021-03-08 00:40:00|23270.4|23230.4|23287.1|23247.1|23287.6|23247.6|23268.6|23228.6|0
1615164300000|2021-03-08 00:45:00|23287.3|23247.3|23305.5|23265.5|23311.5|23271.5|23287|23247|0
1615164600000|2021-03-08 00:50:00|23305.7|23265.7|23298.7|23258.7|23311.7|23271.7|23286.5|23246.5|0
1615164900000|2021-03-08 00:55:00|23296.6|23256.6|23299.3|23259.3|23308.8|23268.8|23293.2|23253.2|0
1615165200000|2021-03-08 01:00:00|23299.2|23259.2|23298.9|23258.9|23323.4|23283.4|23293.2|23253.2|0
1615165500000|2021-03-08 01:05:00|23299|23259|23315.9|23275.9|23322.2|23282.2|23298.7|23258.7|0
1615165800000|2021-03-08 01:10:00|23316|23276|23315.1|23275.1|23329.3|23289.3|23312.1|23272.1|0
1615166100000|2021-03-08 01:15:00|23314.9|23274.9|23265.6|23225.6|23315.1|23275.1|23265.5|23225.5|0
1615166400000|2021-03-08 01:20:00|23265.7|23225.7|23264.6|23224.6|23271.9|23231.9|23258.7|23218.7|0
1615166700000|2021-03-08 01:25:00|23264.8|23224.8|23271.9|23231.9|23272.3|23232.3|23258.5|23218.5|0
1615167000000|2021-03-08 01:30:00|23272|23232|23284.7|23244.7|23284.8|23244.8|23266|23226|0
1615167300000|2021-03-08 01:35:00|23284.5|23244.5|23274|23234|23290.7|23250.7|23267.9|23227.9|0
1615167600000|2021-03-08 01:40:00|23274.2|23234.2|23276.8|23236.8|23279.9|23239.9|23261.7|23221.7|0
1615167900000|2021-03-08 01:45:00|23275.8|23235.8|23292.4|23252.4|23298.9|23258.9|23274|23234|0
1615168200000|2021-03-08 01:50:00|23292.3|23252.3|23287.3|23247.3|23292.7|23252.7|23280.4|23240.4|0
1615168500000|2021-03-08 01:55:00|23287.4|23247.4|23287.3|23247.3|23299.3|23259.3|23281.4|23241.4|0
1615168800000|2021-03-08 02:00:00|23287.2|23247.2|23290.7|23250.7|23293.5|23253.5|23280.5|23240.5|0
1615169100000|2021-03-08 02:05:00|23289.6|23249.6|23291.3|23251.3|23291.5|23251.5|23281.9|23241.9|0
1615169400000|2021-03-08 02:10:00|23291.5|23251.5|23265.7|23225.7|23291.5|23251.5|23259.5|23219.5|0
1615169700000|2021-03-08 02:15:00|23265.9|23225.9|23241|23201|23265.9|23225.9|23240.6|23200.6|0
1615170000000|2021-03-08 02:20:00|23241.2|23201.2|23209.3|23169.3|23241.5|23201.5|23209.1|23169.1|0
1615170300000|2021-03-08 02:25:00|23209.2|23169.2|23203.4|23163.4|23216|23176|23200|23160|0
1615170600000|2021-03-08 02:30:00|23203.2|23163.2|23209.7|23169.7|23209.7|23169.7|23190.6|23150.6|0
1615170900000|2021-03-08 02:35:00|23209.6|23169.6|23196.8|23156.8|23209.7|23169.7|23184.7|23144.7|0
1615171200000|2021-03-08 02:40:00|23196.6|23156.6|23206.3|23166.3|23218.3|23178.3|23190.6|23150.6|0
1615171500000|2021-03-08 02:45:00|23206.1|23166.1|23192.9|23152.9|23206.1|23166.1|23174.5|23134.5|0
1615171800000|2021-03-08 02:50:00|23193|23153|23207|23167|23213|23173|23190.1|23150.1|0
1615172100000|2021-03-08 02:55:00|23207.1|23167.1|23219.1|23179.1|23219.2|23179.2|23204.1|23164.1|0
1615172400000|2021-03-08 03:00:00|23218.9|23178.9|23212.1|23172.1|23225.2|23185.2|23199.3|23159.3|0
1615172700000|2021-03-08 03:05:00|23212.3|23172.3|23197.2|23157.2|23224.5|23184.5|23197|23157|0
1615173000000|2021-03-08 03:10:00|23197.1|23157.1|23188.1|23148.1|23200.3|23160.3|23184.7|23144.7|0
1615173300000|2021-03-08 03:15:00|23187|23147|23186.2|23146.2|23203.8|23163.8|23185|23145|0
1615173600000|2021-03-08 03:20:00|23186.3|23146.3|23188.4|23148.4|23191.8|23151.8|23175.2|23135.2|0
1615173900000|2021-03-08 03:25:00|23188.3|23148.3|23176.2|23136.2|23195.1|23155.1|23176.2|23136.2|0
1615174200000|2021-03-08 03:30:00|23177.3|23137.3|23176.5|23136.5|23182.4|23142.4|23164.2|23124.2|0
1615174500000|2021-03-08 03:35:00|23176.6|23136.6|23195.2|23155.2|23195.4|23155.4|23176.2|23136.2|0
1615174800000|2021-03-08 03:40:00|23195.4|23155.4|23158|23118|23201.1|23161.1|23158|23118|0
1615175100000|2021-03-08 03:45:00|23157.9|23117.9|23176.3|23136.3|23176.6|23136.6|23151.9|23111.9|0
1615175400000|2021-03-08 03:50:00|23174.2|23134.2|23188.8|23148.8|23189.3|23149.3|23170.2|23130.2|0
1615175700000|2021-03-08 03:55:00|23186.7|23146.7|23194.5|23154.5|23194.9|23154.9|23176.4|23136.4|0
1615176000000|2021-03-08 04:00:00|23193.4|23153.4|23176|23136|23200.9|23160.9|23175.9|23135.9|0
1615176300000|2021-03-08 04:05:00|23176.1|23136.1|23188.6|23148.6|23188.8|23148.8|23175.7|23135.7|0
1615176600000|2021-03-08 04:10:00|23188.5|23148.5|23188|23148|23194.2|23154.2|23176.1|23136.1|0
1615176900000|2021-03-08 04:15:00|23188.2|23148.2|23193.9|23153.9|23194.4|23154.4|23187.9|23147.9|0
1615177200000|2021-03-08 04:20:00|23193.7|23153.7|23211.9|23171.9|23212.2|23172.2|23193.7|23153.7|0
1615177500000|2021-03-08 04:25:00|23212|23172|23218|23178|23218.2|23178.2|23211.9|23171.9|0
1615177800000|2021-03-08 04:30:00|23217.9|23177.9|23206.4|23166.4|23217.9|23177.9|23199.7|23159.7|0
1615178100000|2021-03-08 04:35:00|23207.5|23167.5|23188.6|23148.6|23209.4|23169.4|23185.7|23145.7|0
1615178400000|2021-03-08 04:40:00|23188.5|23148.5|23181.4|23141.4|23191.2|23151.2|23179.1|23139.1|0
1615178700000|2021-03-08 04:45:00|23181.3|23141.3|23186.1|23146.1|23186.4|23146.4|23168|23128|0
1615179000000|2021-03-08 04:50:00|23186.3|23146.3|23179.9|23139.9|23186.4|23146.4|23179.6|23139.6|0
1615179300000|2021-03-08 04:55:00|23179.8|23139.8|23192.9|23152.9|23198.5|23158.5|23179.3|23139.3|0
1615179600000|2021-03-08 05:00:00|23193.2|23153.2|23200.6|23160.6|23200.6|23160.6|23192.9|23152.9|0
1615179900000|2021-03-08 05:05:00|23200.4|23160.4|23181.5|23141.5|23201|23161|23180.8|23140.8|0
1615180200000|2021-03-08 05:10:00|23181.4|23141.4|23174.8|23134.8|23187.2|23147.2|23168.8|23128.8|0
1615180500000|2021-03-08 05:15:00|23174.7|23134.7|23174.6|23134.6|23192.7|23152.7|23168.6|23128.6|0
1615180800000|2021-03-08 05:20:00|23174.7|23134.7|23172.2|23132.2|23187|23147|23168.2|23128.2|0
1615181100000|2021-03-08 05:25:00|23173.2|23133.2|23175|23135|23181.1|23141.1|23162.6|23122.6|0
1615181400000|2021-03-08 05:30:00|23174.8|23134.8|23162.7|23122.7|23174.8|23134.8|23150.5|23110.5|0
1615181700000|2021-03-08 05:35:00|23162.4|23122.4|23193.1|23153.1|23193.3|23153.3|23156.8|23116.8|0
1615182000000|2021-03-08 05:40:00|23192.9|23152.9|23187.1|23147.1|23193.7|23153.7|23180.9|23140.9|0
1615182300000|2021-03-08 05:45:00|23186.9|23146.9|23187.3|23147.3|23193|23153|23174.1|23134.1|0
1615182600000|2021-03-08 05:50:00|23187.2|23147.2|23181.3|23141.3|23194|23154|23175.1|23135.1|0
1615182900000|2021-03-08 05:55:00|23181.4|23141.4|23187.2|23147.2|23187.5|23147.5|23174.9|23134.9|0
1615183200000|2021-03-08 06:00:00|23187.1|23147.1|23200.8|23160.8|23203.5|23163.5|23186.9|23146.9|0
1615183500000|2021-03-08 06:05:00|23200.9|23160.9|23200.9|23160.9|23207.4|23167.4|23200.8|23160.8|0
1615183800000|2021-03-08 06:10:00|23200.8|23160.8|23193.4|23153.4|23206.2|23166.2|23187.4|23147.4|0
1615184100000|2021-03-08 06:15:00|23193.6|23153.6|23198.8|23158.8|23200|23160|23193.3|23153.3|0
1615184400000|2021-03-08 06:20:00|23198.9|23158.9|23205.6|23165.6|23205.7|23165.7|23198.1|23158.1|0
1615184700000|2021-03-08 06:25:00|23205.5|23165.5|23205.1|23165.1|23205.5|23165.5|23198.6|23158.6|0
1615185000000|2021-03-08 06:30:00|23204.1|23164.1|23210.4|23170.4|23210.9|23170.9|23198.8|23158.8|0
1615185300000|2021-03-08 06:35:00|23210.3|23170.3|23206.3|23166.3|23210.4|23170.4|23197.3|23157.3|0
1615185600000|2021-03-08 06:40:00|23206.2|23166.2|23200.1|23160.1|23218.6|23178.6|23200.1|23160.1|0
1615185900000|2021-03-08 06:45:00|23200.2|23160.2|23215.9|23175.9|23216.1|23176.1|23200.2|23160.2|0
1615186200000|2021-03-08 06:50:00|23216.1|23176.1|23214.7|23174.7|23221.5|23181.5|23214.7|23174.7|0
1615186500000|2021-03-08 06:55:00|23214.8|23174.8|23214.3|23174.3|23226.1|23186.1|23213.7|23173.7|0
1615186800000|2021-03-08 07:00:00|23212.2|23172.2|23197.2|23182.2|23212.2|23182.2|23162.2|23127|55
1615187100000|2021-03-08 07:05:00|23192.2|23177.2|23172.2|23157.2|23192.2|23177.2|23167.2|23152.2|25
1615187400000|2021-03-08 07:10:00|23167.2|23152.2|23162.2|23147.2|23172.2|23157.2|23157.2|23142.2|28
1615187700000|2021-03-08 07:15:00|23167.2|23152.2|23167.2|23152.2|23172.2|23157.2|23162.2|23147.2|15
1615188000000|2021-03-08 07:20:00|23172.2|23157.2|23162.2|23147.2|23172.2|23157.2|23157.2|23142.2|25
1615188300000|2021-03-08 07:25:00|23157.2|23142.2|23167.2|23152.2|23177.2|23162.2|23157.2|23142.2|44
1615188600000|2021-03-08 07:30:00|23162.2|23147.2|23152.2|23137.2|23162.2|23147.2|23152.2|23137.2|13
1615188900000|2021-03-08 07:35:00|23147.2|23132.2|23147.2|23132.2|23152.2|23137.2|23147.2|23132.2|7
1615189200000|2021-03-08 07:40:00|23152.2|23137.2|23157.2|23142.2|23162.2|23147.2|23152.2|23137.2|5
1615189500000|2021-03-08 07:45:00|23162.2|23147.2|23162.2|23147.2|23167.2|23152.2|23162.2|23147.2|5
1615189800000|2021-03-08 07:50:00|23167.2|23152.2|23162.2|23147.2|23167.2|23152.2|23162.2|23147.2|12
1615190100000|2021-03-08 07:55:00|23157.2|23142.2|23177.2|23162.2|23177.2|23162.2|23152.2|23137.2|43
1615190400000|2021-03-08 08:00:00|23182.2|23167.2|23147.2|23132.2|23197.2|23182.2|23137.2|23122.2|490
1615190700000|2021-03-08 08:05:00|23142.2|23127.2|23097.2|23082.2|23157.2|23142.2|23082.2|23067.2|346
1615191000000|2021-03-08 08:10:00|23092.2|23077.2|23127.2|23112.2|23132.2|23117.2|23082.2|23067.2|374
1615191300000|2021-03-08 08:15:00|23122.2|23107.2|23082.2|23067.2|23162.2|23147.2|23072.2|23057.2|360
1615191600000|2021-03-08 08:20:00|23077.2|23062.2|23102.2|23087.2|23127.2|23112.2|23077.2|23062.2|202
1615191900000|2021-03-08 08:25:00|23097.2|23082.2|23152.2|23137.2|23157.2|23142.2|23092.2|23077.2|171
1615192200000|2021-03-08 08:30:00|23157.2|23142.2|23157.2|23142.2|23157.2|23142.2|23117.2|23102.2|217
1615192500000|2021-03-08 08:35:00|23167.2|23152.2|23162.2|23147.2|23172.2|23157.2|23112.2|23097.2|270
1615192800000|2021-03-08 08:40:00|23165.4|23150.4|23195.4|23180.4|23205.4|23190.4|23165.4|23150.4|222
1615193100000|2021-03-08 08:45:00|23200.4|23185.4|23235.4|23220.4|23240.4|23225.4|23200.4|23185.4|196
1615193400000|2021-03-08 08:50:00|23240.4|23225.4|23270.4|23255.4|23270.4|23255.4|23235.4|23220.4|178
1615193700000|2021-03-08 08:55:00|23275.4|23260.4|23250.4|23235.4|23275.4|23260.4|23240.4|23225.4|226
1615194000000|2021-03-08 09:00:00|23245.4|23230.4|23240.4|23225.4|23245.4|23230.4|23220.4|23205.4|290
1615194300000|2021-03-08 09:05:00|23235.4|23220.4|23240.4|23225.4|23255.4|23240.4|23230.4|23215.4|248
1615194600000|2021-03-08 09:10:00|23245.4|23230.4|23235.4|23220.4|23260.4|23245.4|23225.4|23210.4|157
1615194900000|2021-03-08 09:15:00|23230.4|23215.4|23240.4|23225.4|23240.4|23225.4|23225.4|23210.4|125
1615195200000|2021-03-08 09:20:00|23235.4|23220.4|23190.4|23175.4|23235.4|23220.4|23175.4|23160.4|304
1615195500000|2021-03-08 09:25:00|23180.4|23165.4|23195.4|23180.4|23195.4|23180.4|23155.4|23140.4|176
1615195800000|2021-03-08 09:30:00|23190.4|23175.4|23225.4|23210.4|23225.4|23210.4|23180.4|23165.4|165
1615196100000|2021-03-08 09:35:00|23220.4|23205.4|23240.4|23225.4|23240.4|23225.4|23215.4|23200.4|207
1615196400000|2021-03-08 09:40:00|23235.4|23220.4|23275.4|23260.4|23275.4|23260.4|23235.4|23220.4|317
1615196700000|2021-03-08 09:45:00|23285.4|23270.4|23295.4|23280.4|23305.4|23290.4|23280.4|23265.4|459
1615197000000|2021-03-08 09:50:00|23290.4|23275.4|23280.4|23265.4|23295.4|23280.4|23270.4|23255.4|177
1615197300000|2021-03-08 09:55:00|23285.4|23270.4|23285.4|23270.4|23300.4|23285.4|23275.4|23260.4|325
1615197600000|2021-03-08 10:00:00|23280.4|23265.4|23285.4|23270.4|23305.4|23290.4|23280.4|23265.4|169
1615197900000|2021-03-08 10:05:00|23290.4|23275.4|23295.4|23280.4|23310.4|23295.4|23290.4|23275.4|248
1615198200000|2021-03-08 10:10:00|23300.4|23285.4|23275.4|23260.4|23305.4|23290.4|23260.4|23245.4|239
1615198500000|2021-03-08 10:15:00|23270.4|23255.4|23270.4|23255.4|23285.4|23270.4|23255.4|23240.4|176
1615198800000|2021-03-08 10:20:00|23275.4|23260.4|23275.4|23260.4|23290.4|23275.4|23275.4|23260.4|158
1615199100000|2021-03-08 10:25:00|23280.4|23265.4|23295.4|23280.4|23300.4|23285.4|23275.4|23260.4|160
1615199400000|2021-03-08 10:30:00|23290.4|23275.4|23325.4|23310.4|23330.4|23315.4|23285.4|23270.4|332
1615199700000|2021-03-08 10:35:00|23330.4|23315.4|23320.4|23305.4|23350.4|23335.4|23315.4|23300.4|376
1615200000000|2021-03-08 10:40:00|23315.4|23300.4|23305.4|23290.4|23320.4|23305.4|23290.4|23275.4|368
1615200300000|2021-03-08 10:45:00|23300.4|23285.4|23310.4|23295.4|23315.4|23300.4|23290.4|23275.4|154
1615200600000|2021-03-08 10:50:00|23305.4|23290.4|23330.4|23315.4|23345.4|23330.4|23305.4|23290.4|316
1615200900000|2021-03-08 10:55:00|23335.4|23320.4|23335.4|23320.4|23340.4|23325.4|23325.4|23310.4|234
1615201200000|2021-03-08 11:00:00|23340.4|23325.4|23330.4|23315.4|23355.4|23340.4|23330.4|23315.4|209
1615201500000|2021-03-08 11:05:00|23335.4|23320.4|23350.4|23335.4|23350.4|23335.4|23330.4|23315.4|152
1615201800000|2021-03-08 11:10:00|23355.4|23340.4|23350.4|23335.4|23355.4|23340.4|23345.4|23330.4|144
1615202100000|2021-03-08 11:15:00|23355.4|23340.4|23345.4|23330.4|23355.4|23340.4|23335.4|23320.4|151
1615202400000|2021-03-08 11:20:00|23340.4|23325.4|23355.4|23340.4|23360.4|23345.4|23335.4|23320.4|86
1615202700000|2021-03-08 11:25:00|23360.4|23345.4|23330.4|23315.4|23370.4|23355.4|23325.4|23310.4|174
1615203000000|2021-03-08 11:30:00|23335.4|23320.4|23385.4|23370.4|23385.4|23370.4|23330.4|23315.4|295
1615203300000|2021-03-08 11:35:00|23390.4|23375.4|23390.4|23375.4|23395.4|23380.4|23365.4|23350.4|290
1615203600000|2021-03-08 11:40:00|23385.4|23370.4|23395.4|23380.4|23400.4|23385.4|23375.4|23360.4|404
1615203900000|2021-03-08 11:45:00|23400.4|23385.4|23435.4|23420.4|23440.4|23425.4|23395.4|23380.4|496
1615204200000|2021-03-08 11:50:00|23440.4|23425.4|23455.4|23440.4|23455.4|23440.4|23420.4|23405.4|388
1615204500000|2021-03-08 11:55:00|23450.4|23435.4|23460.4|23445.4|23465.4|23450.4|23440.4|23425.4|412
1615204800000|2021-03-08 12:00:00|23465.4|23450.4|23450.4|23435.4|23475.4|23460.4|23430.4|23415.4|475
1615205100000|2021-03-08 12:05:00|23455.4|23440.4|23475.4|23460.4|23485.4|23470.4|23455.4|23440.4|325
1615205400000|2021-03-08 12:10:00|23480.4|23465.4|23480.4|23465.4|23505.4|23490.4|23475.4|23460.4|599
1615205700000|2021-03-08 12:15:00|23475.4|23460.4|23490.4|23475.4|23495.4|23480.4|23470.4|23455.4|169
1615206000000|2021-03-08 12:20:00|23495.4|23480.4|23475.4|23460.4|23495.4|23480.4|23460.4|23445.4|158
1615206300000|2021-03-08 12:25:00|23470.4|23455.4|23465.4|23450.4|23485.4|23470.4|23465.4|23450.4|152
1615206600000|2021-03-08 12:30:00|23470.4|23455.4|23455.4|23440.4|23490.4|23475.4|23440.4|23425.4|357
1615206900000|2021-03-08 12:35:00|23450.4|23435.4|23445.4|23430.4|23460.4|23445.4|23445.4|23430.4|167
1615207200000|2021-03-08 12:40:00|23440.4|23425.4|23435.4|23420.4|23450.4|23435.4|23430.4|23415.4|163
1615207500000|2021-03-08 12:45:00|23425.4|23410.4|23435.4|23420.4|23440.4|23425.4|23425.4|23410.4|247
1615207800000|2021-03-08 12:50:00|23430.4|23415.4|23435.4|23420.4|23440.4|23425.4|23420.4|23405.4|141
1615208100000|2021-03-08 12:55:00|23430.4|23415.4|23430.4|23415.4|23440.4|23425.4|23420.4|23405.4|143
1615208400000|2021-03-08 13:00:00|23435.4|23420.4|23430.4|23415.4|23435.4|23420.4|23415.4|23400.4|171
1615208700000|2021-03-08 13:05:00|23435.4|23420.4|23415.4|23400.4|23435.4|23420.4|23410.4|23395.4|179
1615209000000|2021-03-08 13:10:00|23410.4|23395.4|23450.4|23435.4|23455.4|23440.4|23410.4|23395.4|177
1615209300000|2021-03-08 13:15:00|23455.4|23440.4|23455.4|23440.4|23465.4|23450.4|23445.4|23430.4|219
1615209600000|2021-03-08 13:20:00|23460.4|23445.4|23460.4|23445.4|23475.4|23460.4|23455.4|23440.4|153
1615209900000|2021-03-08 13:25:00|23455.4|23440.4|23465.4|23450.4|23470.4|23455.4|23455.4|23440.4|107
1615210200000|2021-03-08 13:30:00|23470.4|23455.4|23470.4|23455.4|23485.4|23470.4|23465.4|23450.4|124
1615210500000|2021-03-08 13:35:00|23465.4|23450.4|23470.4|23455.4|23470.4|23455.4|23445.4|23430.4|144
1615210800000|2021-03-08 13:40:00|23475.4|23460.4|23460.4|23445.4|23485.4|23470.4|23460.4|23445.4|195
1615211100000|2021-03-08 13:45:00|23465.4|23450.4|23485.4|23470.4|23485.4|23470.4|23455.4|23440.4|828
1615211400000|2021-03-08 13:50:00|23490.4|23475.4|23485.4|23470.4|23490.4|23475.4|23475.4|23460.4|186
1615211700000|2021-03-08 13:55:00|23495.4|23480.4|23515.4|23500.4|23520.4|23505.4|23485.4|23470.4|498
1615212000000|2021-03-08 14:00:00|23520.4|23505.4|23510.4|23495.4|23520.4|23505.4|23505.4|23490.4|216
1615212300000|2021-03-08 14:05:00|23515.4|23500.4|23510.4|23495.4|23520.4|23505.4|23505.4|23490.4|392
1615212600000|2021-03-08 14:10:00|23505.4|23490.4|23520.4|23505.4|23525.4|23510.4|23500.4|23485.4|599
1615212900000|2021-03-08 14:15:00|23525.4|23510.4|23530.4|23515.4|23535.4|23520.4|23515.4|23500.4|369
1615213200000|2021-03-08 14:20:00|23525.4|23510.4|23530.4|23515.4|23535.4|23520.4|23510.4|23495.4|203
1615213500000|2021-03-08 14:25:00|23535.4|23520.4|23535.4|23520.4|23545.4|23530.4|23530.4|23515.4|225
1615213800000|2021-03-08 14:30:00|23540.4|23525.4|23500.4|23485.4|23550.4|23535.4|23495.4|23480.4|406
1615214100000|2021-03-08 14:35:00|23495.4|23480.4|23595.4|23580.4|23600.4|23585.4|23490.4|23475.4|600
1615214400000|2021-03-08 14:40:00|23600.4|23585.4|23630.4|23615.4|23635.4|23620.4|23600.4|23585.4|569
1615214700000|2021-03-08 14:45:00|23625.4|23610.4|23588|23573|23640.4|23625.4|23588|23573|548
1615215000000|2021-03-08 14:50:00|23593|23578|23605.2|23590.2|23623|23608|23570.2|23555.2|530
1615215300000|2021-03-08 14:55:00|23600.2|23585.2|23580.2|23565.2|23625.2|23610.2|23555.2|23540.2|556
1615215600000|2021-03-08 15:00:00|23585.2|23570.2|23590.2|23575.2|23615.2|23600.2|23560.2|23545.2|476
1615215900000|2021-03-08 15:05:00|23585.2|23570.2|23624.8|23609.8|23624.8|23609.8|23585.2|23570.2|652
1615216200000|2021-03-08 15:10:00|23624.7|23609.7|23664.7|23649.7|23674.7|23659.7|23614.7|23599.7|1078
1615216500000|2021-03-08 15:15:00|23669.7|23654.7|23674.7|23659.7|23674.7|23659.7|23634.7|23619.7|675
1615216800000|2021-03-08 15:20:00|23679.7|23664.7|23639.7|23624.7|23684.7|23669.7|23629.7|23614.7|443
1615217100000|2021-03-08 15:25:00|23644.7|23629.7|23679.7|23664.7|23694.7|23679.7|23644.7|23629.7|377
1615217400000|2021-03-08 15:30:00|23684.7|23669.7|23679.7|23664.7|23699.7|23684.7|23669.7|23654.7|486
1615217700000|2021-03-08 15:35:00|23684.7|23669.7|23679.7|23664.7|23689.7|23674.7|23659.7|23644.7|496
1615218000000|2021-03-08 15:40:00|23674.7|23659.7|23709.7|23694.7|23714.7|23699.7|23674.7|23659.7|601
1615218300000|2021-03-08 15:45:00|23714.7|23699.7|23679.7|23664.7|23729.7|23714.7|23679.7|23664.7|529
1615218600000|2021-03-08 15:50:00|23684.7|23669.7|23674.7|23659.7|23704.7|23689.7|23664.7|23649.7|375
1615218900000|2021-03-08 15:55:00|23669.7|23654.7|23699.7|23684.7|23719.7|23704.7|23669.7|23654.7|968
1615219200000|2021-03-08 16:00:00|23694.7|23679.7|23699.7|23684.7|23719.7|23704.7|23694.7|23679.7|401
1615219500000|2021-03-08 16:05:00|23704.7|23689.7|23694.7|23679.7|23714.7|23699.7|23689.7|23674.7|314
1615219800000|2021-03-08 16:10:00|23699.7|23684.7|23674.7|23659.7|23699.7|23684.7|23674.7|23659.7|378
1615220100000|2021-03-08 16:15:00|23679.7|23664.7|23714.7|23699.7|23714.7|23699.7|23674.7|23659.7|371
1615220400000|2021-03-08 16:20:00|23709.7|23694.7|23734.7|23719.7|23734.7|23719.7|23709.7|23694.7|447
1615220700000|2021-03-08 16:25:00|23729.7|23714.7|23734.7|23719.7|23744.7|23729.7|23724.7|23709.7|823
1615221000000|2021-03-08 16:30:00|23729.7|23714.7|23679.7|23664.7|23734.7|23719.7|23664.7|23649.7|1514
1615221300000|2021-03-08 16:35:00|23689.7|23674.7|23684.7|23669.7|23694.7|23679.7|23654.7|23639.7|478
1615221600000|2021-03-08 16:40:00|23689.7|23674.7|23674.7|23659.7|23699.7|23684.7|23674.7|23659.7|381
1615221900000|2021-03-08 16:45:00|23669.7|23654.7|23669.7|23654.7|23674.7|23659.7|23659.7|23644.7|124
1615222200000|2021-03-08 16:50:00|23674.7|23649.7|23669.7|23649.7|23679.7|23659.7|23659.7|23639.7|132
1615222500000|2021-03-08 16:55:00|23674.7|23644.7|23669.7|23649.7|23679.7|23659.7|23664.7|23644.7|55
1615222800000|2021-03-08 17:00:00|23674.7|23644.7|23669.7|23649.7|23679.7|23659.7|23664.7|23644.7|37
1615223100000|2021-03-08 17:05:00|23674.7|23644.7|23684.7|23664.7|23689.7|23669.7|23669.7|23644.7|30
1615223400000|2021-03-08 17:10:00|23689.7|23669.7|23689.7|23669.7|23694.7|23674.7|23684.7|23664.7|40
1615223700000|2021-03-08 17:15:00|23694.7|23674.7|23719.7|23699.7|23739.7|23719.7|23679.7|23659.7|207
1615224000000|2021-03-08 17:20:00|23724.7|23704.7|23774.7|23754.7|23779.7|23759.7|23724.7|23704.7|202
1615224300000|2021-03-08 17:25:00|23779.7|23759.7|23789.7|23764.7|23789.7|23769.7|23779.7|23754.7|84
1615224600000|2021-03-08 17:30:00|23784.7|23769.7|23784.7|23759.7|23789.7|23769.7|23779.7|23754.7|19
1615224900000|2021-03-08 17:35:00|23789.7|23764.7|23774.7|23749.7|23789.7|23764.7|23774.7|23749.7|22
1615225200000|2021-03-08 17:40:00|23769.7|23754.7|23779.7|23754.7|23784.7|23759.7|23769.7|23749.7|29
1615225500000|2021-03-08 17:45:00|23774.7|23759.7|23789.7|23764.7|23794.7|23774.7|23774.7|23749.7|34
1615225800000|2021-03-08 17:50:00|23784.7|23769.7|23784.7|23759.7|23799.7|23774.7|23779.7|23754.7|20
1615226100000|2021-03-08 17:55:00|23779.7|23754.7|23764.7|23739.7|23784.7|23759.7|23759.7|23739.7|26
1615226400000|2021-03-08 18:00:00|23759.7|23744.7|23774.7|23749.7|23779.7|23759.7|23759.7|23744.7|15
1615226700000|2021-03-08 18:05:00|23779.7|23754.7|23779.7|23754.7|23779.7|23759.7|23774.7|23749.7|11
1615227000000|2021-03-08 18:10:00|23774.7|23749.7|23784.7|23759.7|23784.7|23764.7|23764.7|23744.7|17
1615227300000|2021-03-08 18:15:00|23779.7|23764.7|23789.7|23769.7|23794.7|23774.7|23779.7|23759.7|14
1615227600000|2021-03-08 18:20:00|23794.7|23774.7|23799.7|23774.7|23799.7|23774.7|23789.7|23769.7|30
1615227900000|2021-03-08 18:25:00|23794.7|23779.7|23799.7|23774.7|23799.7|23779.7|23784.7|23764.7|61
1615228200000|2021-03-08 18:30:00|23794.7|23779.7|23779.7|23759.7|23799.7|23779.7|23779.7|23759.7|27
1615228500000|2021-03-08 18:35:00|23784.7|23754.7|23779.7|23759.7|23784.7|23764.7|23774.7|23754.7|17
1615228800000|2021-03-08 18:40:00|23774.7|23754.7|23769.7|23749.7|23779.7|23759.7|23769.7|23749.7|43
1615229100000|2021-03-08 18:45:00|23764.7|23744.7|23734.7|23714.7|23769.7|23749.7|23729.7|23709.7|118
1615229400000|2021-03-08 18:50:00|23729.7|23709.7|23729.7|23704.7|23734.7|23714.7|23719.7|23699.7|38
1615229700000|2021-03-08 18:55:00|23724.7|23699.7|23709.7|23689.7|23729.7|23704.7|23704.7|23684.7|38
1615230000000|2021-03-08 19:00:00|23704.7|23684.7|23719.7|23699.7|23719.7|23699.7|23699.7|23679.7|49
1615230300000|2021-03-08 19:05:00|23714.7|23694.7|23739.7|23714.7|23744.7|23719.7|23709.7|23689.7|21
1615230600000|2021-03-08 19:10:00|23734.7|23709.7|23744.7|23719.7|23749.7|23724.7|23729.7|23704.7|6
1615230900000|2021-03-08 19:15:00|23749.7|23724.7|23749.7|23724.7|23764.7|23744.7|23739.7|23719.7|24
1615231200000|2021-03-08 19:20:00|23744.7|23729.7|23759.7|23739.7|23759.7|23739.7|23739.7|23719.7|15
1615231500000|2021-03-08 19:25:00|23764.7|23744.7|23789.7|23774.7|23789.7|23774.7|23759.7|23739.7|92
1615231800000|2021-03-08 19:30:00|23784.7|23769.7|23769.7|23754.7|23789.7|23774.7|23769.7|23754.7|14
1615232100000|2021-03-08 19:35:00|23764.7|23749.7|23764.7|23749.7|23769.7|23754.7|23764.7|23749.7|8
1615232400000|2021-03-08 19:40:00|23754.7|23739.7|23719.7|23704.7|23754.7|23739.7|23719.7|23704.7|11
1615232700000|2021-03-08 19:45:00|23714.7|23699.7|23704.7|23689.7|23719.7|23704.7|23704.7|23689.7|23
1615233000000|2021-03-08 19:50:00|23699.7|23684.7|23714.7|23699.7|23714.7|23699.7|23699.7|23684.7|19
1615233300000|2021-03-08 19:55:00|23709.7|23694.7|23709.7|23694.7|23714.7|23699.7|23709.7|23694.7|5
1615233600000|2021-03-08 20:00:00|23704.7|23689.7|23694.7|23679.7|23704.7|23689.7|23689.7|23674.7|46
1615233900000|2021-03-08 20:05:00|23689.7|23674.7|23679.7|23664.7|23694.7|23679.7|23674.7|23659.7|48
1615234200000|2021-03-08 20:10:00|23684.7|23669.7|23689.7|23674.7|23694.7|23679.7|23684.7|23669.7|17
1615234500000|2021-03-08 20:15:00|23684.7|23669.7|23659.7|23644.7|23689.7|23674.7|23659.7|23644.7|29
1615234800000|2021-03-08 20:20:00|23664.7|23649.7|23669.7|23654.7|23669.7|23654.7|23664.7|23649.7|49
1615235100000|2021-03-08 20:25:00|23664.7|23649.7|23664.7|23649.7|23664.7|23649.7|23664.7|23649.7|6
1615235400000|2021-03-08 20:30:00|23659.7|23644.7|23694.7|23679.7|23694.7|23679.7|23659.7|23644.7|81
1615235700000|2021-03-08 20:35:00|23699.7|23684.7|23699.7|23684.7|23704.7|23689.7|23689.7|23674.7|29
1615236000000|2021-03-08 20:40:00|23704.7|23689.7|23704.7|23689.7|23709.7|23694.7|23694.7|23679.7|57
1615236300000|2021-03-08 20:45:00|23699.7|23684.7|23689.7|23674.7|23699.7|23684.7|23684.7|23669.7|12
1615236600000|2021-03-08 20:50:00|23679.7|23664.7|23679.7|23664.7|23679.7|23664.7|23679.7|23664.7|5
1615236900000|2021-03-08 20:55:00|23674.7|23659.7|23664.7|23649.7|23674.7|23659.7|23664.7|23649.7|46
1615237200000|2021-03-08 21:00:00|23674.5|23634.5|23701|23661|23719.2|23679.2|23673.8|23633.8|3
1615237500000|2021-03-08 21:05:00|23700.8|23660.8|23711.6|23671.6|23713.3|23673.3|23688.1|23648.1|0
1615237800000|2021-03-08 21:10:00|23711.8|23671.8|23735.6|23695.6|23747.6|23707.6|23711.6|23671.6|0
1615238100000|2021-03-08 21:15:00|23735.4|23695.4|23732.2|23692.2|23736.9|23696.9|23729.6|23689.6|0
1615238400000|2021-03-08 21:20:00|23732.7|23692.7|23736.9|23696.9|23738|23698|23731.7|23691.7|0
1615238700000|2021-03-08 21:25:00|23738|23698|23736|23696|23738|23698|23736|23696|0
1615239000000|2021-03-08 21:30:00|23735.8|23695.8|23746.5|23706.5|23752.1|23712.1|23731.3|23691.3|0
1615239300000|2021-03-08 21:35:00|23746.3|23706.3|23749.8|23709.8|23758|23718|23743.9|23703.9|0
1615239600000|2021-03-08 21:40:00|23749.5|23709.5|23730.2|23690.2|23751.1|23711.1|23730.2|23690.2|0
1615239900000|2021-03-08 21:45:00|23730.5|23690.5|23742.3|23702.3|23744.1|23704.1|23730.2|23690.2|0
1615240200000|2021-03-08 21:50:00|23742.5|23702.5|23737.2|23697.2|23745.4|23705.4|23730.2|23690.2|0
1615240500000|2021-03-08 21:55:00|23738.1|23698.1|23734.4|23694.4|23744.1|23704.1|23732.6|23692.6|0
1615240800000|2021-03-08 22:00:00|23735.5|23695.5|23736|23696|23737.1|23697.1|23735.5|23695.5|0
1615241100000|2021-03-08 22:05:00|23736.5|23696.5|23736|23696|23736.5|23696.5|23734.9|23694.9|0
1615241400000|2021-03-08 22:10:00|23736.5|23696.5|23735.5|23695.5|23738.1|23698.1|23735.5|23695.5|0
1615241700000|2021-03-08 22:15:00|23733.9|23693.9|23735.5|23695.5|23735.5|23695.5|23732.8|23692.8|0
1615242000000|2021-03-08 22:20:00|23736|23696|23737.1|23697.1|23737.1|23697.1|23735.5|23695.5|0
1615242300000|2021-03-08 22:25:00|23737.6|23697.6|23739.7|23699.7|23740.7|23700.7|23737.6|23697.6|0
1615242600000|2021-03-08 22:30:00|23738.6|23698.6|23738.1|23698.1|23739.7|23699.7|23735.5|23695.5|0
1615242900000|2021-03-08 22:35:00|23737.1|23697.1|23734.4|23694.4|23737.1|23697.1|23733.9|23693.9|0
1615243200000|2021-03-08 22:40:00|23736.5|23696.5|23737.1|23697.1|23737.6|23697.6|23734.9|23694.9|0
1615243500000|2021-03-08 22:45:00|23736|23696|23735.6|23695.6|23738.2|23698.2|23734.9|23694.9|0
1615243800000|2021-03-08 22:50:00|23736.1|23696.1|23738.1|23698.1|23738.1|23698.1|23736|23696|0
1615244100000|2021-03-08 22:55:00|23740.2|23700.2|23740.2|23700.2|23742.3|23702.3|23737.6|23697.6|0
1615244400000|2021-03-08 23:00:00|23742.5|23702.5|23764.1|23724.1|23764.7|23724.7|23738.9|23698.9|0
1615244700000|2021-03-08 23:05:00|23763.9|23723.9|23762.8|23722.8|23764.1|23724.1|23755.9|23715.9|0
1615245000000|2021-03-08 23:10:00|23763.1|23723.1|23772.3|23732.3|23773.6|23733.6|23761|23721|0
1615245300000|2021-03-08 23:15:00|23772.2|23732.2|23800.2|23760.2|23807|23767|23771|23731|0
1615245600000|2021-03-08 23:20:00|23800.4|23760.4|23796.3|23756.3|23808.9|23768.9|23793.2|23753.2|0
1615245900000|2021-03-08 23:25:00|23796.6|23756.6|23797.6|23757.6|23800.2|23760.2|23793.2|23753.2|0
1615246200000|2021-03-08 23:30:00|23797.8|23757.8|23795|23755|23803.3|23763.3|23791.3|23751.3|0
1615246500000|2021-03-08 23:35:00|23794.8|23754.8|23808.9|23768.9|23809.6|23769.6|23792|23752|0
1615246800000|2021-03-08 23:40:00|23809.2|23769.2|23803.9|23763.9|23812.8|23772.8|23800.2|23760.2|0
1615247100000|2021-03-08 23:45:00|23803.8|23763.8|23803.3|23763.3|23810.2|23770.2|23797.6|23757.6|0
1615247400000|2021-03-08 23:50:00|23803.2|23763.2|23796.3|23756.3|23803.3|23763.3|23782.5|23742.5|0
1615247700000|2021-03-08 23:55:00|23796.4|23756.4|23788.7|23748.7|23808.9|23768.9|23788.1|23748.1|0
1615248000000|2021-03-09 00:00:00|23788.9|23748.9|23788.4|23748.4|23801|23761|23781.5|23741.5|0
1615248300000|2021-03-09 00:05:00|23788.3|23748.3|23793.7|23753.7|23796.8|23756.8|23772|23732|0
1615248600000|2021-03-09 00:10:00|23793.8|23753.8|23798.2|23758.2|23821.8|23781.8|23791.1|23751.1|0
1615248900000|2021-03-09 00:15:00|23798.5|23758.5|23729.1|23689.1|23800.8|23760.8|23717.4|23677.4|0
1615249200000|2021-03-09 00:20:00|23729.4|23689.4|23728.1|23688.1|23735|23695|23722.2|23682.2|0
1615249500000|2021-03-09 00:25:00|23728.3|23688.3|23717.6|23677.6|23734.4|23694.4|23711.8|23671.8|0
1615249800000|2021-03-09 00:30:00|23716.5|23676.5|23706|23666|23724.5|23684.5|23705.2|23665.2|0
1615250100000|2021-03-09 00:35:00|23706.1|23666.1|23698.4|23658.4|23711.9|23671.9|23692|23652|0
1615250400000|2021-03-09 00:40:00|23698.5|23658.5|23707.6|23667.6|23715.3|23675.3|23698.1|23658.1|0
1615250700000|2021-03-09 00:45:00|23707.5|23667.5|23714.9|23674.9|23726.9|23686.9|23701.5|23661.5|0
1615251000000|2021-03-09 00:50:00|23714.8|23674.8|23714.7|23674.7|23718.1|23678.1|23702.7|23662.7|0
1615251300000|2021-03-09 00:55:00|23714.9|23674.9|23714.7|23674.7|23718.3|23678.3|23708|23668|0
1615251600000|2021-03-09 01:00:00|23714.9|23674.9|23746.9|23706.9|23746.9|23706.9|23701.7|23661.7|0
1615251900000|2021-03-09 01:05:00|23746.8|23706.8|23768.1|23728.1|23771.4|23731.4|23746.3|23706.3|0
1615252200000|2021-03-09 01:10:00|23767|23727|23755.9|23715.9|23771.7|23731.7|23753.5|23713.5|0
1615252500000|2021-03-09 01:15:00|23756.1|23716.1|23743.6|23703.6|23762.4|23722.4|23743.3|23703.3|0
1615252800000|2021-03-09 01:20:00|23743.5|23703.5|23736.2|23696.2|23749.5|23709.5|23729.9|23689.9|0
1615253100000|2021-03-09 01:25:00|23736|23696|23716.9|23676.9|23736.5|23696.5|23711|23671|0
1615253400000|2021-03-09 01:30:00|23717|23677|23686.5|23646.5|23723.5|23683.5|23686.4|23646.4|0
1615253700000|2021-03-09 01:35:00|23686.4|23646.4|23673.3|23633.3|23698.8|23658.8|23670.3|23630.3|0
1615254000000|2021-03-09 01:40:00|23673.4|23633.4|23661.3|23621.3|23679.6|23639.6|23661.1|23621.1|0
1615254300000|2021-03-09 01:45:00|23661.1|23621.1|23669.7|23629.7|23689.3|23649.3|23661|23621|0
1615254600000|2021-03-09 01:50:00|23669.9|23629.9|23685.7|23645.7|23689|23649|23669.7|23629.7|0
1615254900000|2021-03-09 01:55:00|23686.8|23646.8|23670.7|23630.7|23689|23649|23664.1|23624.1|0
1615255200000|2021-03-09 02:00:00|23670.6|23630.6|23723|23683|23723.1|23683.1|23670.4|23630.4|0
1615255500000|2021-03-09 02:05:00|23722.9|23682.9|23737.1|23697.1|23737.1|23697.1|23716.9|23676.9|0
1615255800000|2021-03-09 02:10:00|23737.4|23697.4|23749.1|23709.1|23749.6|23709.6|23730.8|23690.8|0
1615256100000|2021-03-09 02:15:00|23749.3|23709.3|23759.9|23719.9|23767|23727|23749.3|23709.3|0
1615256400000|2021-03-09 02:20:00|23760|23720|23735.9|23695.9|23760.3|23720.3|23735.4|23695.4|0
1615256700000|2021-03-09 02:25:00|23735.7|23695.7|23730.8|23690.8|23742.9|23702.9|23724.7|23684.7|0
1615257000000|2021-03-09 02:30:00|23730.9|23690.9|23725.1|23685.1|23749.9|23709.9|23718.5|23678.5|0
1615257300000|2021-03-09 02:35:00|23725|23685|23719.5|23679.5|23731.4|23691.4|23713.3|23673.3|0
1615257600000|2021-03-09 02:40:00|23719.4|23679.4|23737.7|23697.7|23738.1|23698.1|23694.2|23654.2|0
1615257900000|2021-03-09 02:45:00|23737.9|23697.9|23744.3|23704.3|23750.7|23710.7|23725.3|23685.3|0
1615258200000|2021-03-09 02:50:00|23744.1|23704.1|23758.8|23718.8|23759.1|23719.1|23744|23704|0
1615258500000|2021-03-09 02:55:00|23758.7|23718.7|23764.6|23724.6|23765.3|23725.3|23752.4|23712.4|0
1615258800000|2021-03-09 03:00:00|23763.5|23723.5|23753.6|23713.6|23771.7|23731.7|23753.3|23713.3|0
1615259100000|2021-03-09 03:05:00|23753.5|23713.5|23772.6|23732.6|23772.6|23732.6|23753.3|23713.3|0
1615259400000|2021-03-09 03:10:00|23772.8|23732.8|23787.8|23747.8|23787.8|23747.8|23769.7|23729.7|0
1615259700000|2021-03-09 03:15:00|23787.6|23747.6|23784.5|23744.5|23787.6|23747.6|23775|23735|0
1615260000000|2021-03-09 03:20:00|23785.6|23745.6|23781.4|23741.4|23793.7|23753.7|23775|23735|0
1615260300000|2021-03-09 03:25:00|23781.5|23741.5|23793.1|23753.1|23793.7|23753.7|23780.8|23740.8|0
1615260600000|2021-03-09 03:30:00|23793|23753|23799.2|23759.2|23799.2|23759.2|23780.7|23740.7|0
1615260900000|2021-03-09 03:35:00|23799.4|23759.4|23798.8|23758.8|23811.6|23771.6|23798.7|23758.7|0
1615261200000|2021-03-09 03:40:00|23798.9|23758.9|23793.1|23753.1|23805.6|23765.6|23792.8|23752.8|0
1615261500000|2021-03-09 03:45:00|23793.3|23753.3|23784.6|23744.6|23799.7|23759.7|23781.5|23741.5|0
1615261800000|2021-03-09 03:50:00|23783.5|23743.5|23788.5|23748.5|23800.7|23760.7|23781.8|23741.8|0
1615262100000|2021-03-09 03:55:00|23788.6|23748.6|23789.2|23749.2|23789.2|23749.2|23782.2|23742.2|0
1615262400000|2021-03-09 04:00:00|23789.4|23749.4|23807.1|23767.1|23807.3|23767.3|23789.4|23749.4|0
1615262700000|2021-03-09 04:05:00|23807|23767|23795.1|23755.1|23807.6|23767.6|23795.1|23755.1|0
1615263000000|2021-03-09 04:10:00|23795|23755|23777|23737|23795.8|23755.8|23776.9|23736.9|0
1615263300000|2021-03-09 04:15:00|23777.1|23737.1|23765.1|23725.1|23777.4|23737.4|23759|23719|0
1615263600000|2021-03-09 04:20:00|23765.3|23725.3|23759.3|23719.3|23765.3|23725.3|23758.7|23718.7|0
1615263900000|2021-03-09 04:25:00|23759.2|23719.2|23753.4|23713.4|23759.3|23719.3|23747|23707|0
1615264200000|2021-03-09 04:30:00|23753.6|23713.6|23764.7|23724.7|23764.8|23724.8|23752.7|23712.7|0
1615264500000|2021-03-09 04:35:00|23764.8|23724.8|23758.4|23718.4|23764.8|23724.8|23758.4|23718.4|0
1615264800000|2021-03-09 04:40:00|23758.3|23718.3|23758.6|23718.6|23764.4|23724.4|23758.1|23718.1|0
1615265100000|2021-03-09 04:45:00|23758.8|23718.8|23765.1|23725.1|23765.3|23725.3|23758.3|23718.3|0
1615265400000|2021-03-09 04:50:00|23765.3|23725.3|23765.3|23725.3|23771.5|23731.5|23764.8|23724.8|0
1615265700000|2021-03-09 04:55:00|23765.2|23725.2|23772|23732|23777.9|23737.9|23759.1|23719.1|0
1615266000000|2021-03-09 05:00:00|23773|23733|23772.7|23732.7|23779|23739|23766.4|23726.4|0
1615266300000|2021-03-09 05:05:00|23771.7|23731.7|23766.1|23726.1|23779.3|23739.3|23765.6|23725.6|0
1615266600000|2021-03-09 05:10:00|23765.8|23725.8|23772.4|23732.4|23774.9|23734.9|23765.7|23725.7|0
1615266900000|2021-03-09 05:15:00|23772.6|23732.6|23759.9|23719.9|23772.6|23732.6|23759.8|23719.8|0
1615267200000|2021-03-09 05:20:00|23759.8|23719.8|23756.3|23716.3|23759.8|23719.8|23753.5|23713.5|0
1615267500000|2021-03-09 05:25:00|23755.2|23715.2|23771.7|23731.7|23772|23732|23753.3|23713.3|0
1615267800000|2021-03-09 05:30:00|23771.5|23731.5|23765.4|23725.4|23777.9|23737.9|23765.3|23725.3|0
1615268100000|2021-03-09 05:35:00|23765.3|23725.3|23764.7|23724.7|23765.4|23725.4|23758.6|23718.6|0
1615268400000|2021-03-09 05:40:00|23764.8|23724.8|23758.8|23718.8|23771.4|23731.4|23758.4|23718.4|0
1615268700000|2021-03-09 05:45:00|23758.7|23718.7|23765|23725|23771|23731|23758.4|23718.4|0
1615269000000|2021-03-09 05:50:00|23764.9|23724.9|23764.4|23724.4|23771.2|23731.2|23758.4|23718.4|0
1615269300000|2021-03-09 05:55:00|23764.3|23724.3|23764.3|23724.3|23771|23731|23764.2|23724.2|0
1615269600000|2021-03-09 06:00:00|23764.5|23724.5|23776.7|23736.7|23776.8|23736.8|23758.1|23718.1|0
1615269900000|2021-03-09 06:05:00|23776.8|23736.8|23790.7|23750.7|23790.7|23750.7|23770.1|23730.1|0
1615270200000|2021-03-09 06:10:00|23789.7|23749.7|23786.4|23746.4|23799.5|23759.5|23786.2|23746.2|0
1615270500000|2021-03-09 06:15:00|23786.3|23746.3|23768.3|23728.3|23786.4|23746.4|23768|23728|0
1615270800000|2021-03-09 06:20:00|23769.4|23729.4|23766.9|23726.9|23774.4|23734.4|23761.2|23721.2|0
1615271100000|2021-03-09 06:25:00|23766.8|23726.8|23754|23714|23766.9|23726.9|23742.5|23702.5|0
1615271400000|2021-03-09 06:30:00|23753.9|23713.9|23766.2|23726.2|23766.2|23726.2|23747.8|23707.8|0
1615271700000|2021-03-09 06:35:00|23766|23726|23760|23720|23772.1|23732.1|23760|23720|0
1615272000000|2021-03-09 06:40:00|23759.9|23719.9|23741.1|23701.1|23760.6|23720.6|23741|23701|0
1615272300000|2021-03-09 06:45:00|23743.2|23703.2|23734.1|23694.1|23747.3|23707.3|23734.1|23694.1|0
1615272600000|2021-03-09 06:50:00|23734.2|23694.2|23752.3|23712.3|23752.3|23712.3|23728.1|23688.1|0
1615272900000|2021-03-09 06:55:00|23752.2|23712.2|23735.1|23695.1|23757.9|23717.9|23734.9|23694.9|0
1615273200000|2021-03-09 07:00:00|23734.9|23694.9|23679.7|23664.7|23746.9|23706.9|23679.7|23664.7|62
1615273500000|2021-03-09 07:05:00|23684.7|23669.7|23679.7|23664.7|23684.7|23669.7|23679.7|23664.7|8
1615273800000|2021-03-09 07:10:00|23674.7|23659.7|23679.7|23664.7|23684.7|23669.7|23669.7|23654.7|34
1615274100000|2021-03-09 07:15:00|23669.7|23654.7|23679.7|23664.7|23679.7|23664.7|23664.7|23649.7|20
1615274400000|2021-03-09 07:20:00|23674.7|23659.7|23684.7|23669.7|23684.7|23669.7|23674.7|23659.7|9
1615274700000|2021-03-09 07:25:00|23689.7|23674.7|23694.7|23679.7|23699.7|23684.7|23689.7|23674.7|40
1615275000000|2021-03-09 07:30:00|23689.7|23674.7|23674.7|23659.7|23689.7|23674.7|23674.7|23659.7|29
1615275300000|2021-03-09 07:35:00|23679.7|23664.7|23679.7|23664.7|23684.7|23669.7|23679.7|23664.7|22
1615275600000|2021-03-09 07:40:00|23674.7|23659.7|23679.7|23664.7|23679.7|23664.7|23674.7|23659.7|9
1615275900000|2021-03-09 07:45:00|23674.7|23659.7|23674.7|23659.7|23674.7|23659.7|23669.7|23654.7|6
1615276200000|2021-03-09 07:50:00|23679.7|23664.7|23684.7|23669.7|23684.7|23669.7|23674.7|23659.7|51
1615276500000|2021-03-09 07:55:00|23689.7|23674.7|23699.7|23684.7|23699.7|23684.7|23684.7|23669.7|124
1615276800000|2021-03-09 08:00:00|23689.7|23674.7|23719.7|23704.7|23739.7|23724.7|23674.7|23659.7|960
1615277100000|2021-03-09 08:05:00|23714.7|23699.7|23714.7|23699.7|23719.7|23704.7|23679.7|23664.7|383
1615277400000|2021-03-09 08:10:00|23719.7|23704.7|23709.7|23694.7|23729.7|23714.7|23694.7|23679.7|302
1615277700000|2021-03-09 08:15:00|23704.7|23689.7|23654.7|23639.7|23704.7|23689.7|23644.7|23629.7|410
1615278000000|2021-03-09 08:20:00|23659.7|23644.7|23679.7|23664.7|23689.7|23674.7|23634.7|23619.7|254
1615278300000|2021-03-09 08:25:00|23674.7|23659.7|23714.7|23699.7|23714.7|23699.7|23669.7|23654.7|168
1615278600000|2021-03-09 08:30:00|23709.7|23694.7|23759.7|23744.7|23774.7|23759.7|23709.7|23694.7|331
1615278900000|2021-03-09 08:35:00|23754.7|23739.7|23724.7|23709.7|23754.7|23739.7|23719.7|23704.7|193
1615279200000|2021-03-09 08:40:00|23728|23713|23728|23713|23743|23728|23723|23708|110
1615279500000|2021-03-09 08:45:00|23723|23708|23728|23713|23743|23728|23723|23708|126
1615279800000|2021-03-09 08:50:00|23733|23718|23768|23753|23768|23753|23733|23718|126
1615280100000|2021-03-09 08:55:00|23773|23758|23808|23793|23813|23798|23768|23753|370
1615280400000|2021-03-09 09:00:00|23803|23788|23818|23803|23823|23808|23803|23788|258
1615280700000|2021-03-09 09:05:00|23813|23798|23813|23798|23843|23828|23808|23793|234
1615281000000|2021-03-09 09:10:00|23818|23803|23813|23798|23823|23808|23808|23793|124
1615281300000|2021-03-09 09:15:00|23808|23793|23793|23778|23813|23798|23793|23778|124
1615281600000|2021-03-09 09:20:00|23798|23783|23803|23788|23803|23788|23788|23773|143
1615281900000|2021-03-09 09:25:00|23808|23793|23808|23793|23818|23803|23728|23713|299
1615282200000|2021-03-09 09:30:00|23813|23798|23798|23783|23818|23803|23793|23778|95
1615282500000|2021-03-09 09:35:00|23803|23788|23813|23798|23823|23808|23803|23788|103
1615282800000|2021-03-09 09:40:00|23808|23793|23808|23793|23823|23808|23798|23783|156
1615283100000|2021-03-09 09:45:00|23803|23788|23773|23758|23803|23788|23773|23758|143
1615283400000|2021-03-09 09:50:00|23768|23753|23763|23748|23773|23758|23753|23738|285
1615283700000|2021-03-09 09:55:00|23768|23753|23773|23758|23783|23768|23768|23753|165
1615284000000|2021-03-09 10:00:00|23768|23753|23778|23763|23788|23773|23768|23753|359
1615284300000|2021-03-09 10:05:00|23773|23758|23778|23763|23788|23773|23773|23758|72
1615284600000|2021-03-09 10:10:00|23773|23758|23763|23748|23778|23763|23758|23743|79
1615284900000|2021-03-09 10:15:00|23758|23743|23763|23748|23768|23753|23758|23743|69
1615285200000|2021-03-09 10:20:00|23768|23753|23768|23753|23768|23753|23763|23748|67
1615285500000|2021-03-09 10:25:00|23763|23748|23773|23758|23773|23758|23758|23743|76
1615285800000|2021-03-09 10:30:00|23778|23763|23798|23783|23808|23793|23778|23763|129
1615286100000|2021-03-09 10:35:00|23803|23788|23803|23788|23818|23803|23798|23783|89
1615286400000|2021-03-09 10:40:00|23808|23793|23798|23783|23808|23793|23788|23773|76
1615286700000|2021-03-09 10:45:00|23793|23778|23793|23778|23798|23783|23788|23773|47
1615287000000|2021-03-09 10:50:00|23798|23783|23793|23778|23798|23783|23788|23773|71
1615287300000|2021-03-09 10:55:00|23798|23783|23783|23768|23798|23783|23773|23758|72
1615287600000|2021-03-09 11:00:00|23778|23763|23783|23768|23783|23768|23768|23753|211
1615287900000|2021-03-09 11:05:00|23778|23763|23793|23778|23793|23778|23778|23763|89
1615288200000|2021-03-09 11:10:00|23788|23773|23783|23768|23803|23788|23783|23768|93
1615288500000|2021-03-09 11:15:00|23788|23773|23798|23783|23803|23788|23783|23768|57
1615288800000|2021-03-09 11:20:00|23803|23788|23788|23773|23803|23788|23788|23773|41
1615289100000|2021-03-09 11:25:00|23793|23778|23798|23783|23798|23783|23783|23768|63
1615289400000|2021-03-09 11:30:00|23803|23788|23793|23778|23813|23798|23788|23773|91
1615289700000|2021-03-09 11:35:00|23798|23783|23803|23788|23803|23788|23798|23783|43
1615290000000|2021-03-09 11:40:00|23808|23793|23803|23788|23813|23798|23803|23788|37
1615290300000|2021-03-09 11:45:00|23808|23793|23808|23793|23823|23808|23803|23788|175
1615290600000|2021-03-09 11:50:00|23803|23788|23793|23778|23803|23788|23793|23778|73
1615290900000|2021-03-09 11:55:00|23798|23783|23783|23768|23803|23788|23783|23768|155
1615291200000|2021-03-09 12:00:00|23778|23763|23783|23768|23793|23778|23778|23763|196
1615291500000|2021-03-09 12:05:00|23788|23773|23808|23793|23808|23793|23788|23773|79
1615291800000|2021-03-09 12:10:00|23803|23788|23818|23803|23818|23803|23803|23788|70
1615292100000|2021-03-09 12:15:00|23823|23808|23798|23783|23823|23808|23793|23778|105
1615292400000|2021-03-09 12:20:00|23793|23778|23793|23778|23793|23778|23783|23768|29
1615292700000|2021-03-09 12:25:00|23798|23783|23793|23778|23798|23783|23788|23773|52
1615293000000|2021-03-09 12:30:00|23788|23773|23773|23758|23793|23778|23773|23758|86
1615293300000|2021-03-09 12:35:00|23768|23753|23773|23758|23778|23763|23768|23753|63
1615293600000|2021-03-09 12:40:00|23771.1|23756.1|23791.1|23776.1|23791.1|23776.1|23761.1|23746.1|133
1615293900000|2021-03-09 12:45:00|23796.1|23781.1|23791.1|23776.1|23811.1|23796.1|23791.1|23776.1|122
1615294200000|2021-03-09 12:50:00|23796.1|23781.1|23786.1|23771.1|23806.1|23791.1|23786.1|23771.1|81
1615294500000|2021-03-09 12:55:00|23791.1|23776.1|23791.1|23776.1|23791.1|23776.1|23781.1|23766.1|40
1615294800000|2021-03-09 13:00:00|23786.1|23771.1|23791.1|23776.1|23801.1|23786.1|23786.1|23771.1|47
1615295100000|2021-03-09 13:05:00|23801.1|23786.1|23821.1|23806.1|23821.1|23806.1|23796.1|23781.1|153
1615295400000|2021-03-09 13:10:00|23816.1|23801.1|23826.1|23811.1|23836.1|23821.1|23816.1|23801.1|113
1615295700000|2021-03-09 13:15:00|23831.1|23816.1|23821.1|23806.1|23831.1|23816.1|23816.1|23801.1|125
1615296000000|2021-03-09 13:20:00|23816.1|23801.1|23831.1|23816.1|23836.1|23821.1|23816.1|23801.1|95
1615296300000|2021-03-09 13:25:00|23836.1|23821.1|23846.1|23831.1|23856.1|23841.1|23831.1|23816.1|138
1615296600000|2021-03-09 13:30:00|23841.1|23826.1|23831.1|23816.1|23846.1|23831.1|23826.1|23811.1|142
1615296900000|2021-03-09 13:35:00|23826.1|23811.1|23831.1|23816.1|23836.1|23821.1|23826.1|23811.1|71
1615297200000|2021-03-09 13:40:00|23836.1|23821.1|23846.1|23831.1|23846.1|23831.1|23836.1|23821.1|36
1615297500000|2021-03-09 13:45:00|23841.1|23826.1|23856.1|23841.1|23856.1|23841.1|23831.1|23816.1|77
1615297800000|2021-03-09 13:50:00|23851.1|23836.1|23846.1|23831.1|23856.1|23841.1|23846.1|23831.1|94
1615298100000|2021-03-09 13:55:00|23851.1|23836.1|23841.1|23826.1|23851.1|23836.1|23841.1|23826.1|64
1615298400000|2021-03-09 14:00:00|23846.1|23831.1|23846.1|23831.1|23861.1|23846.1|23846.1|23831.1|416
1615298700000|2021-03-09 14:05:00|23851.1|23836.1|23841.1|23826.1|23851.1|23836.1|23836.1|23821.1|89
1615299000000|2021-03-09 14:10:00|23836.1|23821.1|23841.1|23826.1|23846.1|23831.1|23836.1|23821.1|44
1615299300000|2021-03-09 14:15:00|23846.1|23831.1|23821.1|23806.1|23851.1|23836.1|23821.1|23806.1|131
1615299600000|2021-03-09 14:20:00|23826.1|23811.1|23821.1|23806.1|23826.1|23811.1|23816.1|23801.1|90
1615299900000|2021-03-09 14:25:00|23831.1|23816.1|23831.1|23816.1|23831.1|23816.1|23821.1|23806.1|95
1615300200000|2021-03-09 14:30:00|23826.1|23811.1|23826.1|23811.1|23846.1|23831.1|23811.1|23796.1|280
1615300500000|2021-03-09 14:35:00|23836.1|23821.1|23836.1|23821.1|23851.1|23836.1|23826.1|23811.1|134
1615300800000|2021-03-09 14:40:00|23841.1|23826.1|23831.1|23816.1|23841.1|23826.1|23796.1|23781.1|325
1615301100000|2021-03-09 14:45:00|23826.1|23811.1|23836.1|23821.1|23866.1|23851.1|23826.1|23811.1|383
1615301400000|2021-03-09 14:50:00|23841.1|23826.1|23841.1|23826.1|23851.1|23836.1|23816.1|23801.1|137
1615301700000|2021-03-09 14:55:00|23836.1|23821.1|23821.1|23806.1|23856.1|23841.1|23816.1|23801.1|211
1615302000000|2021-03-09 15:00:00|23826.1|23811.1|23816.1|23801.1|23846.1|23831.1|23811.1|23796.1|148
1615302300000|2021-03-09 15:05:00|23821.1|23806.1|23811.1|23796.1|23851.1|23836.1|23811.1|23796.1|195
1615302600000|2021-03-09 15:10:00|23809.3|23794.3|23769.3|23754.3|23824.3|23809.3|23764.3|23749.3|169
1615302900000|2021-03-09 15:15:00|23774.3|23759.3|23789.3|23774.3|23799.3|23784.3|23774.3|23759.3|209
1615303200000|2021-03-09 15:20:00|23794.3|23779.3|23799.3|23784.3|23809.3|23794.3|23784.3|23769.3|232
1615303500000|2021-03-09 15:25:00|23804.3|23789.3|23814.3|23799.3|23829.3|23814.3|23804.3|23789.3|132
1615303800000|2021-03-09 15:30:00|23819.3|23804.3|23839.3|23824.3|23849.3|23834.3|23814.3|23799.3|154
1615304100000|2021-03-09 15:35:00|23834.3|23819.3|23829.3|23814.3|23844.3|23829.3|23824.3|23809.3|151
1615304400000|2021-03-09 15:40:00|23824.3|23809.3|23829.3|23814.3|23849.3|23834.3|23824.3|23809.3|138
1615304700000|2021-03-09 15:45:00|23834.3|23819.3|23824.3|23809.3|23839.3|23824.3|23814.3|23799.3|142
1615305000000|2021-03-09 15:50:00|23829.3|23814.3|23819.3|23804.3|23834.3|23819.3|23819.3|23804.3|87
1615305300000|2021-03-09 15:55:00|23814.3|23799.3|23819.3|23804.3|23829.3|23814.3|23814.3|23799.3|94
1615305600000|2021-03-09 16:00:00|23814.3|23799.3|23839.3|23824.3|23839.3|23824.3|23809.3|23794.3|111
1615305900000|2021-03-09 16:05:00|23834.3|23819.3|23839.3|23824.3|23839.3|23824.3|23824.3|23809.3|152
1615306200000|2021-03-09 16:10:00|23834.3|23819.3|23854.3|23839.3|23859.3|23844.3|23829.3|23814.3|195
1615306500000|2021-03-09 16:15:00|23849.3|23834.3|23869.3|23854.3|23869.3|23854.3|23849.3|23834.3|212
1615306800000|2021-03-09 16:20:00|23874.3|23859.3|23869.3|23854.3|23879.3|23864.3|23864.3|23849.3|253
1615307100000|2021-03-09 16:25:00|23874.3|23859.3|23864.3|23849.3|23874.3|23859.3|23859.3|23844.3|442
1615307400000|2021-03-09 16:30:00|23859.3|23844.3|23824.3|23809.3|23869.3|23854.3|23824.3|23809.3|425
1615307700000|2021-03-09 16:35:00|23819.3|23804.3|23834.3|23819.3|23834.3|23819.3|23814.3|23799.3|216
1615308000000|2021-03-09 16:40:00|23824.3|23809.3|23834.3|23819.3|23844.3|23829.3|23824.3|23809.3|64
1615308300000|2021-03-09 16:45:00|23829.3|23814.3|23829.3|23814.3|23834.3|23819.3|23829.3|23814.3|83
1615308600000|2021-03-09 16:50:00|23834.3|23809.3|23849.3|23824.3|23849.3|23829.3|23834.3|23809.3|115
1615308900000|2021-03-09 16:55:00|23854.3|23829.3|23869.3|23849.3|23874.3|23849.3|23854.3|23824.3|299
1615309200000|2021-03-09 17:00:00|23864.3|23844.3|23864.3|23844.3|23864.3|23844.3|23859.3|23839.3|9
1615309500000|2021-03-09 17:05:00|23859.3|23839.3|23859.3|23839.3|23859.3|23839.3|23854.3|23834.3|12
1615309800000|2021-03-09 17:10:00|23864.3|23844.3|23864.3|23844.3|23864.3|23844.3|23864.3|23839.3|8
1615310100000|2021-03-09 17:15:00|23869.3|23839.3|23849.3|23824.3|23869.3|23839.3|23844.3|23824.3|59
1615310400000|2021-03-09 17:20:00|23844.3|23829.3|23864.3|23844.3|23869.3|23849.3|23844.3|23829.3|19
1615310700000|2021-03-09 17:25:00|23869.3|23849.3|23879.3|23854.3|23879.3|23859.3|23864.3|23844.3|43
1615311000000|2021-03-09 17:30:00|23874.3|23859.3|23874.3|23854.3|23879.3|23859.3|23874.3|23854.3|4
1615311300000|2021-03-09 17:35:00|23879.3||23874.3||23879.3||23874.3||3
1615311600000|2021-03-09 17:40:00|23869.3|23849.3|23874.3|23849.3|23874.3|23849.3|23869.3|23849.3|3
1615311900000|2021-03-09 17:45:00|23869.3|23854.3|23864.3|23844.3|23874.3|23854.3|23864.3|23844.3|3
1615312200000|2021-03-09 17:50:00|23859.3|23839.3|23859.3|23839.3|23864.3|23844.3|23859.3|23839.3|7
1615312500000|2021-03-09 17:55:00|23854.3|23834.3|23854.3|23829.3|23854.3|23834.3|23849.3|23829.3|19
1615312800000|2021-03-09 18:00:00|23859.3|23834.3|23869.3|23844.3|23869.3|23849.3|23859.3|23834.3|8
1615313100000|2021-03-09 18:05:00|23864.3|23839.3|23869.3|23844.3|23869.3|23844.3|23859.3|23839.3|8
1615313400000|2021-03-09 18:10:00|23864.3|23839.3|23864.3|23839.3|23864.3|23839.3|23859.3|23839.3|2
1615313700000|2021-03-09 18:15:00|23859.3|23834.3|23849.3|23829.3|23859.3|23834.3|23849.3|23829.3|4
1615314000000|2021-03-09 18:20:00|23854.3|23834.3|23854.3|23829.3|23859.3|23839.3|23849.3|23829.3|22
1615314300000|2021-03-09 18:25:00|23849.3|23824.3|23859.3|23834.3|23859.3|23834.3|23844.3|23824.3|9
1615314600000|2021-03-09 18:30:00|23854.3|23839.3|23859.3|23834.3|23864.3|23844.3|23854.3|23834.3|5
1615314900000|2021-03-09 18:35:00|23864.3|23839.3|23864.3|23839.3|23864.3|23844.3|23864.3|23834.3|3
1615315200000|2021-03-09 18:40:00||23844.3||23839.3||23844.3||23839.3|0
1615315500000|2021-03-09 18:45:00|23859.3|23844.3|23869.3|23844.3|23869.3|23844.3|23859.3|23839.3|1
1615315800000|2021-03-09 18:50:00|23864.3|23839.3|23859.3|23834.3|23869.3|23844.3|23859.3|23834.3|12
1615316100000|2021-03-09 18:55:00|23864.3|23839.3|23864.3|23839.3|23864.3|23839.3|23864.3|23839.3|3
1615316400000|2021-03-09 19:00:00|23859.3|23844.3|23869.3|23844.3|23869.3|23844.3|23859.3|23844.3|0
1615316700000|2021-03-09 19:05:00|23864.3|23839.3|23864.3|23839.3|23864.3|23839.3|23859.3|23839.3|2
1615317000000|2021-03-09 19:10:00|23859.3|23834.3|23864.3|23839.3|23864.3|23839.3|23859.3|23834.3|1
1615317300000|2021-03-09 19:15:00|23859.3|23834.3|23854.3|23834.3|23859.3|23839.3|23854.3|23834.3|1
1615317600000|2021-03-09 19:20:00|23859.3|23839.3|23844.3|23824.3|23859.3|23839.3|23844.3|23824.3|53
1615317900000|2021-03-09 19:25:00|23849.3|23819.3|23829.3|23814.3|23849.3|23819.3|23829.3|23814.3|14
1615318200000|2021-03-09 19:30:00|23834.3|23819.3|23829.3|23814.3|23834.3|23819.3|23829.3|23814.3|47
1615318500000|2021-03-09 19:35:00|23839.3|23824.3|23839.3|23824.3|23844.3|23829.3|23839.3|23824.3|7
1615318800000|2021-03-09 19:40:00|23844.3|23829.3|23844.3|23829.3|23849.3|23834.3|23844.3|23829.3|9
1615319100000|2021-03-09 19:45:00|23839.3|23824.3|23834.3|23819.3|23839.3|23824.3|23834.3|23819.3|6
1615319700000|2021-03-09 19:55:00|23839.3|23824.3|23839.3|23824.3|23839.3|23824.3|23839.3|23824.3|4
1615320000000|2021-03-09 20:00:00|23844.3|23829.3|23844.3|23829.3|23844.3|23829.3|23844.3|23829.3|3
1615320300000|2021-03-09 20:05:00|23849.3|23834.3|23849.3|23834.3|23849.3|23834.3|23849.3|23834.3|1
1615320600000|2021-03-09 20:10:00|23854.3|23839.3|23849.3|23834.3|23854.3|23839.3|23849.3|23834.3|5
1615320900000|2021-03-09 20:15:00|||||||||1
1615321200000|2021-03-09 20:20:00|23854.3|23839.3|23854.3|23839.3|23854.3|23839.3|23854.3|23839.3|6
1615321500000|2021-03-09 20:25:00|23849.3|23834.3|23849.3|23834.3|23849.3|23834.3|23849.3|23834.3|4
1615321800000|2021-03-09 20:30:00|23844.3|23829.3|23849.3|23834.3|23854.3|23839.3|23844.3|23829.3|27
1615322100000|2021-03-09 20:35:00|23854.3|23839.3|23854.3|23839.3|23859.3|23844.3|23844.3|23829.3|68
1615322400000|2021-03-09 20:40:00|23859.3|23844.3|23839.3|23824.3|23859.3|23844.3|23839.3|23824.3|26
1615322700000|2021-03-09 20:45:00|23834.3|23819.3|23824.3|23809.3|23834.3|23819.3|23824.3|23809.3|18
1615323000000|2021-03-09 20:50:00|23819.3|23804.3|23829.3|23814.3|23829.3|23814.3|23814.3|23799.3|30
1615323300000|2021-03-09 20:55:00|23834.3|23819.3|23814.3|23799.3|23834.3|23819.3|23814.3|23799.3|22
1615323600000|2021-03-09 21:00:00|23836.1|23796.1|23844.8|23804.8|23856.2|23816.2|23825.8|23785.8|0
1615323900000|2021-03-09 21:05:00|23845|23805|23833.5|23793.5|23848.6|23808.6|23831|23791|0
1615324200000|2021-03-09 21:10:00|23833.3|23793.3|23828.3|23788.3|23834.8|23794.8|23825.3|23785.3|0
1615324500000|2021-03-09 21:15:00|23829.4|23789.4|23826.2|23786.2|23829.9|23789.9|23826.2|23786.2|0
1615324800000|2021-03-09 21:20:00|23827.3|23787.3|23828.3|23788.3|23829.4|23789.4|23824.6|23784.6|0
1615325100000|2021-03-09 21:25:00|23827.3|23787.3|23819|23779|23827.9|23787.9|23817.9|23777.9|0
1615325400000|2021-03-09 21:30:00|23818.3|23778.3|23836|23796|23836.3|23796.3|23812.7|23772.7|0
1615325700000|2021-03-09 21:35:00|23835.7|23795.7|23838.9|23798.9|23845.9|23805.9|23831.6|23791.6|0
1615326000000|2021-03-09 21:40:00|23838.7|23798.7|23830.7|23790.7|23838.7|23798.7|23829.5|23789.5|0
1615326300000|2021-03-09 21:45:00|23830.5|23790.5|23829.5|23789.5|23838.9|23798.9|23828.2|23788.2|0
1615326600000|2021-03-09 21:50:00|23829.7|23789.7|23829.5|23789.5|23836.4|23796.4|23826.4|23786.4|0
1615326900000|2021-03-09 21:55:00|23829.7|23789.7|23828.7|23788.7|23833.7|23793.7|23825.1|23785.1|0
1615327200000|2021-03-09 22:00:00|23828.2|23788.2|23827.6|23787.6|23828.7|23788.7|23826.6|23786.6|0
1615327500000|2021-03-09 22:05:00|23827.1|23787.1|23825.5|23785.5|23828.2|23788.2|23825|23785|0
1615327800000|2021-03-09 22:10:00|23825|23785|23825|23785|23827.1|23787.1|23825|23785|0
1615328100000|2021-03-09 22:15:00|23826.1|23786.1|23827.1|23787.1|23827.6|23787.6|23826.1|23786.1|0
1615328400000|2021-03-09 22:20:00|23827.6|23787.6|23836.5|23796.5|23836.5|23796.5|23827.1|23787.1|0
1615328700000|2021-03-09 22:25:00|23837.1|23797.1|23839.7|23799.7|23840.7|23800.7|23837.1|23797.1|0
1615329000000|2021-03-09 22:30:00|23839.2|23799.2|23840.7|23800.7|23842.3|23802.3|23837.6|23797.6|0
1615329300000|2021-03-09 22:35:00|23840.2|23800.2|23839.7|23799.7|23841.8|23801.8|23837.1|23797.1|0
1615329600000|2021-03-09 22:40:00|23838.1|23798.1|23837.6|23797.6|23839.2|23799.2|23836.5|23796.5|0
1615329900000|2021-03-09 22:45:00|23838.1|23798.1|23839.9|23799.9|23840.4|23800.4|23838.1|23798.1|0
1615330200000|2021-03-09 22:50:00|23839.4|23799.4|23840.9|23800.9|23842|23802|23839.4|23799.4|0
1615330500000|2021-03-09 22:55:00|23842|23802|23843|23803|23843.5|23803.5|23840.4|23800.4|0
1615330800000|2021-03-09 23:00:00|23843.5|23803.5|23850.2|23810.2|23858.4|23818.4|23838.3|23798.3|0
1615331100000|2021-03-09 23:05:00|23850|23810|23850.2|23810.2|23858.4|23818.4|23848.4|23808.4|0
1615331400000|2021-03-09 23:10:00|23850.7|23810.7|23854|23814|23857.1|23817.1|23850.2|23810.2|0
1615331700000|2021-03-09 23:15:00|23853.8|23813.8|23857.1|23817.1|23857.1|23817.1|23848.4|23808.4|0
1615332000000|2021-03-09 23:20:00|23857|23817|23859.7|23819.7|23864|23824|23854|23814|0
1615332300000|2021-03-09 23:25:00|23859.8|23819.8|23857.1|23817.1|23862.9|23822.9|23857.1|23817.1|0
1615332600000|2021-03-09 23:30:00|23857.4|23817.4|23850.2|23810.2|23858.4|23818.4|23841.5|23801.5|0
1615332900000|2021-03-09 23:35:00|23850.4|23810.4|23857.1|23817.1|23864|23824|23850.2|23810.2|0
1615333200000|2021-03-09 23:40:00|23857.4|23817.4|23865.3|23825.3|23865.3|23825.3|23857.1|23817.1|0
1615333500000|2021-03-09 23:45:00|23865.5|23825.5|23855.3|23815.3|23867.9|23827.9|23855.3|23815.3|0
1615333800000|2021-03-09 23:50:00|23855.6|23815.6|23845.8|23805.8|23859.7|23819.7|23845.8|23805.8|0
1615334100000|2021-03-09 23:55:00|23846.1|23806.1|23850.2|23810.2|23858.4|23818.4|23844.6|23804.6|0
1615334400000|2021-03-10 00:00:00|23850|23810|23837.7|23797.7|23850.2|23810.2|23825.1|23785.1|0
1615334700000|2021-03-10 00:05:00|23837.4|23797.4|23834.6|23794.6|23851.5|23811.5|23829.5|23789.5|0
1615335000000|2021-03-10 00:10:00|23834.3|23794.3|23825.2|23785.2|23834.3|23794.3|23815.7|23775.7|0
1615335300000|2021-03-10 00:15:00|23825.1|23785.1|23814.2|23774.2|23825.2|23785.2|23802.6|23762.6|0
1615335600000|2021-03-10 00:20:00|23814.1|23774.1|23798.6|23758.6|23819.7|23779.7|23795.6|23755.6|0
1615335900000|2021-03-10 00:25:00|23798.5|23758.5|23796.3|23756.3|23799.3|23759.3|23792.8|23752.8|0
1615336200000|2021-03-10 00:30:00|23796.4|23756.4|23785.1|23745.1|23799.6|23759.6|23775.3|23735.3|0
1615336500000|2021-03-10 00:35:00|23785|23745|23794.7|23754.7|23794.7|23754.7|23778.9|23738.9|0
1615336800000|2021-03-10 00:40:00|23794.9|23754.9|23791.2|23751.2|23800.9|23760.9|23791.2|23751.2|0
1615337100000|2021-03-10 00:45:00|23791|23751|23799.4|23759.4|23800.2|23760.2|23787.3|23747.3|0
1615337400000|2021-03-10 00:50:00|23799.2|23759.2|23793.3|23753.3|23799.2|23759.2|23786.8|23746.8|0
1615337700000|2021-03-10 00:55:00|23793.4|23753.4|23782.3|23742.3|23793.5|23753.5|23781.8|23741.8|0
1615338000000|2021-03-10 01:00:00|23782.5|23742.5|23800.2|23760.2|23800.8|23760.8|23775.9|23735.9|0
1615338300000|2021-03-10 01:05:00|23799.1|23759.1|23806.4|23766.4|23813.1|23773.1|23797.4|23757.4|0
1615338600000|2021-03-10 01:10:00|23806.5|23766.5|23812.8|23772.8|23812.9|23772.9|23800.3|23760.3|0
1615338900000|2021-03-10 01:15:00|23812.7|23772.7|23809.7|23769.7|23818.6|23778.6|23808.8|23768.8|0
1615339200000|2021-03-10 01:20:00|23806.2|23766.2|23794|23754|23812.1|23772.1|23794|23754|0
1615339500000|2021-03-10 01:25:00|23793.9|23753.9|23800.3|23760.3|23800.7|23760.7|23788.1|23748.1|0
1615339800000|2021-03-10 01:30:00|23800.4|23760.4|23760.5|23720.5|23800.6|23760.6|23757.7|23717.7|0
1615340100000|2021-03-10 01:35:00|23761.6|23721.6|23768.6|23728.6|23771.7|23731.7|23757.1|23717.1|0
1615340400000|2021-03-10 01:40:00|23769.7|23729.7|23779.4|23739.4|23785.8|23745.8|23765.8|23725.8|0
1615340700000|2021-03-10 01:45:00|23779.6|23739.6|23785.5|23745.5|23785.6|23745.6|23767|23727|0
1615341000000|2021-03-10 01:50:00|23785.6|23745.6|23778.2|23738.2|23791.2|23751.2|23778.2|23738.2|0
1615341300000|2021-03-10 01:55:00|23777.1|23737.1|23765.9|23725.9|23778.6|23738.6|23763|23723|0
1615341600000|2021-03-10 02:00:00|23765.8|23725.8|23772|23732|23772.3|23732.3|23762.8|23722.8|0
1615341900000|2021-03-10 02:05:00|23772.1|23732.1|23753.8|23713.8|23772.3|23732.3|23753.8|23713.8|0
1615342200000|2021-03-10 02:10:00|23753.9|23713.9|23760.4|23720.4|23767|23727|23753.8|23713.8|0
1615342500000|2021-03-10 02:15:00|23760.3|23720.3|23760.9|23720.9|23766.8|23726.8|23754.6|23714.6|0
1615342800000|2021-03-10 02:20:00|23760.8|23720.8|23767|23727|23773|23733|23760.5|23720.5|0
1615343100000|2021-03-10 02:25:00|23766.8|23726.8|23766.8|23726.8|23776.5|23736.5|23766.8|23726.8|0
1615343400000|2021-03-10 02:30:00|23767|23727|23767.3|23727.3|23770.4|23730.4|23754.6|23714.6|0
1615343700000|2021-03-10 02:35:00|23767.2|23727.2|23754.7|23714.7|23767.3|23727.3|23754.6|23714.6|0
1615344000000|2021-03-10 02:40:00|23754.6|23714.6|23766.5|23726.5|23773.3|23733.3|23754.1|23714.1|0
1615344300000|2021-03-10 02:45:00|23766.4|23726.4|23778.3|23738.3|23778.5|23738.5|23766.4|23726.4|0
1615344600000|2021-03-10 02:50:00|23778.2|23738.2|23784.7|23744.7|23785|23745|23772.1|23732.1|0
1615344900000|2021-03-10 02:55:00|23784.5|23744.5|23784.4|23744.4|23790.7|23750.7|23778.7|23738.7|0
1615345200000|2021-03-10 03:00:00|23784.5|23744.5|23790.1|23750.1|23796.3|23756.3|23781.1|23741.1|0
1615345500000|2021-03-10 03:05:00|23789.1|23749.1|23790.1|23750.1|23790.4|23750.4|23781|23741|0
1615345800000|2021-03-10 03:10:00|23790.3|23750.3|23796.3|23756.3|23796.6|23756.6|23783.9|23743.9|0
1615346100000|2021-03-10 03:15:00|23796.4|23756.4|23783.8|23743.8|23796.5|23756.5|23780.8|23740.8|0
1615346400000|2021-03-10 03:20:00|23783.9|23743.9|23790.3|23750.3|23790.4|23750.4|23780.8|23740.8|0
1615346700000|2021-03-10 03:25:00|23790.1|23750.1|23778.2|23738.2|23790.4|23750.4|23772.1|23732.1|0
1615347000000|2021-03-10 03:30:00|23778.3|23738.3|23778.9|23738.9|23784.4|23744.4|23772.7|23732.7|0
1615347300000|2021-03-10 03:35:00|23778.8|23738.8|23778.9|23738.9|23784.8|23744.8|23773|23733|0
1615347600000|2021-03-10 03:40:00|23778.8|23738.8|23778.7|23738.7|23785|23745|23773|23733|0
1615347900000|2021-03-10 03:45:00|23778.8|23738.8|23778.3|23738.3|23779|23739|23772.4|23732.4|0
1615348200000|2021-03-10 03:50:00|23778.2|23738.2|23780.5|23740.5|23780.9|23740.9|23777.7|23737.7|0
1615348500000|2021-03-10 03:55:00|23779.4|23739.4|23779.8|23739.8|23780.8|23740.8|23774|23734|0
1615348800000|2021-03-10 04:00:00|23779.9|23739.9|23761.4|23721.4|23779.9|23739.9|23761.2|23721.2|0
1615349100000|2021-03-10 04:05:00|23761.2|23721.2|23755.7|23715.7|23767.4|23727.4|23755.2|23715.2|0
1615349400000|2021-03-10 04:10:00|23755.6|23715.6|23758.8|23718.8|23761.7|23721.7|23755.5|23715.5|0
1615349700000|2021-03-10 04:15:00|23759.8|23719.8|23762.5|23722.5|23765.3|23725.3|23758.8|23718.8|0
1615350000000|2021-03-10 04:20:00|23762.4|23722.4|23762.2|23722.2|23762.5|23722.5|23762.1|23722.1|0
1615350300000|2021-03-10 04:25:00|23762.3|23722.3|23756|23716|23762.5|23722.5|23756|23716|0
1615350600000|2021-03-10 04:30:00|23756.1|23716.1|23782.2|23742.2|23788.4|23748.4|23756.1|23716.1|0
1615350900000|2021-03-10 04:35:00|23782.3|23742.3|23795.2|23755.2|23795.5|23755.5|23782|23742|0
1615351200000|2021-03-10 04:40:00|23795.5|23755.5|23801.9|23761.9|23802.2|23762.2|23795.2|23755.2|0
1615351500000|2021-03-10 04:45:00|23802|23762|23801.6|23761.6|23807.9|23767.9|23795.7|23755.7|0
1615351800000|2021-03-10 04:50:00|23801.4|23761.4|23789.5|23749.5|23801.7|23761.7|23789.3|23749.3|0
1615352100000|2021-03-10 04:55:00|23789.6|23749.6|23780.8|23740.8|23789.6|23749.6|23775.2|23735.2|0
1615352400000|2021-03-10 05:00:00|23780.9|23740.9|23754.7|23714.7|23781|23741|23748.8|23708.8|0
1615352700000|2021-03-10 05:05:00|23754.6|23714.6|23748.2|23708.2|23754.7|23714.7|23747.9|23707.9|0
1615353000000|2021-03-10 05:10:00|23748.4|23708.4|23756.7|23716.7|23756.7|23716.7|23741.7|23701.7|0
1615353300000|2021-03-10 05:15:00|23755.7|23715.7|23762|23722|23763.1|23723.1|23750.7|23710.7|0
1615353600000|2021-03-10 05:20:00|23761.9|23721.9|23764.5|23724.5|23770.8|23730.8|23756|23716|0
1615353900000|2021-03-10 05:25:00|23764.4|23724.4|23786.1|23746.1|23787.9|23747.9|23758.4|23718.4|0
1615354200000|2021-03-10 05:30:00|23787.8|23747.8|23795|23755|23807.8|23767.8|23785.1|23745.1|0
1615354500000|2021-03-10 05:35:00|23795.1|23755.1|23804.8|23764.8|23808.1|23768.1|23794.8|23754.8|0
1615354800000|2021-03-10 05:40:00|23804.9|23764.9|23801.1|23761.1|23807.9|23767.9|23795.5|23755.5|0
1615355100000|2021-03-10 05:45:00|23801|23761|23798|23758|23807.8|23767.8|23797.8|23757.8|0
1615355400000|2021-03-10 05:50:00|23797.8|23757.8|23794.9|23754.9|23800.8|23760.8|23789|23749|0
1615355700000|2021-03-10 05:55:00|23794.8|23754.8|23798.7|23758.7|23801.5|23761.5|23788.8|23748.8|0
1615356000000|2021-03-10 06:00:00|23795.2|23755.2|23807.5|23767.5|23813.7|23773.7|23795|23755|0
1615356300000|2021-03-10 06:05:00|23807.3|23767.3|23801|23761|23813.7|23773.7|23800.5|23760.5|0
1615356600000|2021-03-10 06:10:00|23801.1|23761.1|23788.1|23748.1|23801.1|23761.1|23787.2|23747.2|0
1615356900000|2021-03-10 06:15:00|23787.9|23747.9|23782.1|23742.1|23797.3|23757.3|23781.9|23741.9|0
1615357200000|2021-03-10 06:20:00|23781.7|23741.7|23769|23729|23781.7|23741.7|23768.6|23728.6|0
1615357500000|2021-03-10 06:25:00|23768.9|23728.9|23775.7|23735.7|23775.7|23735.7|23768.9|23728.9|0
1615357800000|2021-03-10 06:30:00|23775.5|23735.5|23767.3|23727.3|23775.8|23735.8|23761.6|23721.6|0
1615358100000|2021-03-10 06:35:00|23765.2|23725.2|23762.9|23722.9|23774.5|23734.5|23761.7|23721.7|0
1615358400000|2021-03-10 06:40:00|23763|23723|23775.1|23735.1|23775.1|23735.1|23763|23723|0
1615358700000|2021-03-10 06:45:00|23774.1|23734.1|23762.4|23722.4|23775|23735|23762.3|23722.3|0
1615359000000|2021-03-10 06:50:00|23762.5|23722.5|23775.1|23735.1|23775.3|23735.3|23762.4|23722.4|0
1615359300000|2021-03-10 06:55:00|23775.2|23735.2|23772.4|23732.4|23775.5|23735.5|23769.4|23729.4|0
1615359600000|2021-03-10 07:00:00|23773.4|23733.4|23749.3|23734.3|23773.4|23739.3|23734.3|23717.1|36
1615359900000|2021-03-10 07:05:00|23754.3|23739.3|23754.3|23739.3|23759.3|23744.3|23749.3|23734.3|19
1615360200000|2021-03-10 07:10:00|23759.3|23744.3|23749.3|23734.3|23759.3|23744.3|23744.3|23729.3|16
1615360500000|2021-03-10 07:15:00|23744.3|23729.3|23744.3|23729.3|23744.3|23729.3|23744.3|23729.3|17
1615360800000|2021-03-10 07:20:00|23739.3|23724.3|23749.3|23734.3|23759.3|23744.3|23739.3|23724.3|23
1615361100000|2021-03-10 07:25:00|23754.3|23739.3|23759.3|23744.3|23759.3|23744.3|23754.3|23739.3|17
1615361400000|2021-03-10 07:30:00|23764.3|23749.3|23759.3|23744.3|23764.3|23749.3|23759.3|23744.3|13
1615361700000|2021-03-10 07:35:00|23764.3|23749.3|23764.3|23749.3|23764.3|23749.3|23764.3|23749.3|8
1615362000000|2021-03-10 07:40:00|23759.3|23744.3|23764.3|23749.3|23764.3|23749.3|23759.3|23744.3|6
1615362300000|2021-03-10 07:45:00|23769.3|23754.3|23769.3|23754.3|23769.3|23754.3|23769.3|23754.3|18
1615362600000|2021-03-10 07:50:00|23774.3|23759.3|23774.3|23759.3|23774.3|23759.3|23769.3|23754.3|35
1615362900000|2021-03-10 07:55:00|23769.3|23754.3|23774.3|23759.3|23779.3|23764.3|23769.3|23754.3|28
1615363200000|2021-03-10 08:00:00|23779.3|23764.3|23799.3|23784.3|23799.3|23784.3|23759.3|23744.3|583
1615363500000|2021-03-10 08:05:00|23794.3|23779.3|23809.3|23794.3|23819.3|23804.3|23764.3|23749.3|375
1615363800000|2021-03-10 08:10:00|23814.3|23799.3|23844.3|23829.3|23854.3|23839.3|23809.3|23794.3|286
1615364100000|2021-03-10 08:15:00|23839.3|23824.3|23854.3|23839.3|23859.3|23844.3|23824.3|23809.3|185
1615364400000|2021-03-10 08:20:00|23859.3|23844.3|23874.3|23859.3|23874.3|23859.3|23834.3|23819.3|234
1615364700000|2021-03-10 08:25:00|23869.3|23854.3|23859.3|23844.3|23869.3|23854.3|23854.3|23839.3|95
1615365000000|2021-03-10 08:30:00|23864.3|23849.3|23879.3|23864.3|23894.3|23879.3|23854.3|23839.3|169
1615365300000|2021-03-10 08:35:00|23884.3|23869.3|23884.3|23869.3|23889.3|23874.3|23879.3|23864.3|87
1615365600000|2021-03-10 08:40:00|23888|23873|23898|23883|23898|23883|23873|23858|176
1615365900000|2021-03-10 08:45:00|23903|23888|23923|23908|23923|23908|23903|23888|277
1615366200000|2021-03-10 08:50:00|23918|23903|23928|23913|23933|23918|23918|23903|132
1615366500000|2021-03-10 08:55:00|23923|23908|23943|23928|23953|23938|23913|23898|213
1615366800000|2021-03-10 09:00:00|23948|23933|23928|23913|23953|23938|23928|23913|142
1615367100000|2021-03-10 09:05:00|23923|23908|23943|23928|23953|23938|23923|23908|105
1615367400000|2021-03-10 09:10:00|23938|23923|23953|23938|23963|23948|23928|23913|125
1615367700000|2021-03-10 09:15:00|23948|23933|23938|23923|23958|23943|23938|23923|96
1615368000000|2021-03-10 09:20:00|23933|23918|23933|23918|23948|23933|23933|23918|63
1615368300000|2021-03-10 09:25:00|23938|23923|23933|23918|23938|23923|23918|23903|111
1615368600000|2021-03-10 09:30:00|23938|23923|23928|23913|23943|23928|23928|23913|66
1615368900000|2021-03-10 09:35:00|23923|23908|23918|23903|23938|23923|23913|23898|155
1615369200000|2021-03-10 09:40:00|23913|23898|23923|23908|23933|23918|23913|23898|71
1615369500000|2021-03-10 09:45:00|23918|23903|23903|23888|23918|23903|23893|23878|182
1615369800000|2021-03-10 09:50:00|23898|23883|23888|23873|23898|23883|23883|23868|146
1615370100000|2021-03-10 09:55:00|23893|23878|23893|23878|23893|23878|23878|23863|123
1615370400000|2021-03-10 10:00:00|23888|23873|23878|23863|23888|23873|23878|23863|95
1615370700000|2021-03-10 10:05:00|23883|23868|23903|23888|23903|23888|23883|23868|64
1615371000000|2021-03-10 10:10:00|23898|23883|23898|23883|23903|23888|23898|23883|93
1615371300000|2021-03-10 10:15:00|23903|23888|23918|23903|23918|23903|23898|23883|108
1615371600000|2021-03-10 10:20:00|23913|23898|23913|23898|23918|23903|23913|23898|46
1615371900000|2021-03-10 10:25:00|23908|23893|23883|23868|23908|23893|23883|23868|79
1615372200000|2021-03-10 10:30:00|23888|23873|23863|23848|23888|23873|23863|23848|134
1615372500000|2021-03-10 10:35:00|23868|23853|23878|23863|23908|23893|23863|23848|215
1615372800000|2021-03-10 10:40:00|23873|23858|23873|23858|23908|23893|23868|23853|55
1615373100000|2021-03-10 10:45:00|23878|23863|23883|23868|23883|23868|23873|23858|68
1615373400000|2021-03-10 10:50:00|23888|23873|23873|23858|23888|23873|23868|23853|50
1615373700000|2021-03-10 10:55:00|23868|23853|23873|23858|23878|23863|23868|23853|51
1615374000000|2021-03-10 11:00:00|23868|23853|23878|23863|23878|23863|23868|23853|60
1615374300000|2021-03-10 11:05:00|23873|23858|23893|23878|23893|23878|23873|23858|138
1615374600000|2021-03-10 11:10:00|23888|23873|23873|23858|23888|23873|23873|23858|69
1615374900000|2021-03-10 11:15:00|23868|23853|23843|23828|23868|23853|23843|23828|330
1615375200000|2021-03-10 11:20:00|23838|23823|23818|23803|23838|23823|23818|23803|176
1615375500000|2021-03-10 11:25:00|23808|23793|23818|23803|23828|23813|23808|23793|228
1615375800000|2021-03-10 11:30:00|23813|23798|23788|23773|23813|23798|23778|23763|290
1615376100000|2021-03-10 11:35:00|23783|23768|23798|23783|23798|23783|23783|23768|92
1615376400000|2021-03-10 11:40:00|23793|23778|23758|23743|23798|23783|23758|23743|128
1615376700000|2021-03-10 11:45:00|23763|23748|23768|23753|23778|23763|23738|23723|364
1615377000000|2021-03-10 11:50:00|23773|23758|23783|23768|23788|23773|23768|23753|133
1615377300000|2021-03-10 11:55:00|23793|23778|23808|23793|23808|23793|23788|23773|164
1615377600000|2021-03-10 12:00:00|23813|23798|23823|23808|23823|23808|23808|23793|183
1615377900000|2021-03-10 12:05:00|23818|23803|23818|23803|23823|23808|23813|23798|95
1615378200000|2021-03-10 12:10:00|23823|23808|23828|23813|23833|23818|23818|23803|99
1615378500000|2021-03-10 12:15:00|23833|23818|23848|23833|23868|23853|23833|23818|254
1615378800000|2021-03-10 12:20:00|23853|23838|23868|23853|23878|23863|23848|23833|82
1615379100000|2021-03-10 12:25:00|23863|23848|23858|23843|23868|23853|23858|23843|56
1615379400000|2021-03-10 12:30:00|23868|23853|23863|23848|23868|23853|23863|23848|42
1615379700000|2021-03-10 12:35:00|23858|23843|23868|23853|23873|23858|23858|23843|134
1615380000000|2021-03-10 12:40:00|23865.6|23850.6|23865.6|23850.6|23870.6|23855.6|23860.6|23845.6|83
1615380300000|2021-03-10 12:45:00|23860.6|23845.6|23865.6|23850.6|23865.6|23850.6|23860.6|23845.6|202
1615380600000|2021-03-10 12:50:00|23860.6|23845.6|23855.6|23840.6|23860.6|23845.6|23855.6|23840.6|91
1615380900000|2021-03-10 12:55:00|23860.6|23845.6|23865.6|23850.6|23865.6|23850.6|23850.6|23835.6|88
1615381200000|2021-03-10 13:00:00|23870.6|23855.6|23880.6|23865.6|23890.6|23875.6|23870.6|23855.6|109
1615381500000|2021-03-10 13:05:00|23875.6|23860.6|23880.6|23865.6|23880.6|23865.6|23860.6|23845.6|178
1615381800000|2021-03-10 13:10:00|23875.6|23860.6|23890.6|23875.6|23895.6|23880.6|23875.6|23860.6|64
1615382100000|2021-03-10 13:15:00|23895.6|23880.6|23890.6|23875.6|23895.6|23880.6|23885.6|23870.6|95
1615382400000|2021-03-10 13:20:00|23885.6|23870.6|23885.6|23870.6|23885.6|23870.6|23885.6|23870.6|41
1615382700000|2021-03-10 13:25:00|23890.6|23875.6|23890.6|23875.6|23895.6|23880.6|23885.6|23870.6|36
1615383000000|2021-03-10 13:30:00|23900.6|23885.6|23940.6|23925.6|23955.6|23940.6|23900.6|23885.6|382
1615383300000|2021-03-10 13:35:00|23935.6|23920.6|23900.6|23885.6|23945.6|23930.6|23895.6|23880.6|227
1615383600000|2021-03-10 13:40:00|23905.6|23890.6|23920.6|23905.6|23920.6|23905.6|23890.6|23875.6|88
1615383900000|2021-03-10 13:45:00|23915.6|23900.6|23905.6|23890.6|23930.6|23915.6|23900.6|23885.6|72
1615384200000|2021-03-10 13:50:00|23900.6|23885.6|23915.6|23900.6|23925.6|23910.6|23900.6|23885.6|57
1615384500000|2021-03-10 13:55:00|23910.6|23895.6|23920.6|23905.6|23925.6|23910.6|23905.6|23890.6|64
1615384800000|2021-03-10 14:00:00|23925.6|23910.6|23925.6|23910.6|23930.6|23915.6|23910.6|23895.6|99
1615385100000|2021-03-10 14:05:00|23930.6|23915.6|23930.6|23915.6|23935.6|23920.6|23915.6|23900.6|103
1615385400000|2021-03-10 14:10:00|23935.6|23920.6|23935.6|23920.6|23935.6|23920.6|23920.6|23905.6|185
1615385700000|2021-03-10 14:15:00|23930.6|23915.6|23925.6|23910.6|23935.6|23920.6|23925.6|23910.6|71
1615386000000|2021-03-10 14:20:00|23915.6|23900.6|23935.6|23920.6|23935.6|23920.6|23915.6|23900.6|126
1615386300000|2021-03-10 14:25:00|23930.6|23915.6|23920.6|23905.6|23940.6|23925.6|23910.6|23895.6|164
1615386600000|2021-03-10 14:30:00|23925.6|23910.6|23920.6|23905.6|23940.6|23925.6|23900.6|23885.6|268
1615386900000|2021-03-10 14:35:00|23915.6|23900.6|23945.6|23930.6|23950.6|23935.6|23915.6|23900.6|384
1615387200000|2021-03-10 14:40:00|23950.6|23935.6|23965.6|23950.6|23965.6|23950.6|23940.6|23925.6|331
1615387500000|2021-03-10 14:45:00|23960.6|23945.6|23935.6|23920.6|23965.6|23950.6|23930.6|23915.6|277
1615387800000|2021-03-10 14:50:00|23940.6|23925.6|23945.6|23930.6|23950.6|23935.6|23935.6|23920.6|125
1615388100000|2021-03-10 14:55:00|23950.6|23935.6|23940.6|23925.6|23955.6|23940.6|23935.6|23920.6|443
1615388400000|2021-03-10 15:00:00|23945.6|23930.6|23940.6|23925.6|23950.6|23935.6|23930.6|23915.6|197
1615388700000|2021-03-10 15:05:00|23945.6|23930.6|23930.6|23915.6|23950.6|23935.6|23925.6|23910.6|106
1615389000000|2021-03-10 15:10:00|23929.4|23914.4|23889.4|23874.4|23939.4|23924.4|23879.4|23864.4|292
1615389300000|2021-03-10 15:15:00|23894.4|23879.4|23894.4|23879.4|23914.4|23899.4|23894.4|23879.4|197
1615389600000|2021-03-10 15:20:00|23899.4|23884.4|23889.4|23874.4|23899.4|23884.4|23879.4|23864.4|136
1615389900000|2021-03-10 15:25:00|23884.4|23869.4|23869.4|23854.4|23889.4|23874.4|23869.4|23854.4|147
1615390200000|2021-03-10 15:30:00|23874.4|23859.4|23924.4|23909.4|23929.4|23914.4|23874.4|23859.4|275
1615390500000|2021-03-10 15:35:00|23929.4|23914.4|23914.4|23899.4|23944.4|23929.4|23914.4|23899.4|287
1615390800000|2021-03-10 15:40:00|23919.4|23904.4|23929.4|23914.4|23944.4|23929.4|23909.4|23894.4|218
1615391100000|2021-03-10 15:45:00|23934.4|23919.4|23949.4|23934.4|23954.4|23939.4|23924.4|23909.4|196
1615391400000|2021-03-10 15:50:00|23944.4|23929.4|23944.4|23929.4|23949.4|23934.4|23924.4|23909.4|137
1615391700000|2021-03-10 15:55:00|23939.4|23924.4|23939.4|23924.4|23949.4|23934.4|23934.4|23919.4|236
1615392000000|2021-03-10 16:00:00|23944.4|23929.4|23944.4|23929.4|23954.4|23939.4|23929.4|23914.4|167
1615392300000|2021-03-10 16:05:00|23934.4|23919.4|23929.4|23914.4|23949.4|23934.4|23929.4|23914.4|167
1615392600000|2021-03-10 16:10:00|23924.4|23909.4|23924.4|23909.4|23934.4|23919.4|23924.4|23909.4|193
1615392900000|2021-03-10 16:15:00|23919.4|23904.4|23924.4|23909.4|23924.4|23909.4|23909.4|23894.4|292
1615393200000|2021-03-10 16:20:00|23929.4|23914.4|23919.4|23904.4|23934.4|23919.4|23914.4|23899.4|167
1615393500000|2021-03-10 16:25:00|23924.4|23909.4|23924.4|23909.4|23929.4|23914.4|23914.4|23899.4|217
1615393800000|2021-03-10 16:30:00|23919.4|23904.4|23929.4|23914.4|23934.4|23919.4|23904.4|23889.4|261
1615394100000|2021-03-10 16:35:00|23924.4|23909.4|23939.4|23924.4|23944.4|23929.4|23919.4|23904.4|275
1615394400000|2021-03-10 16:40:00|23934.4|23919.4|23919.4|23904.4|23939.4|23924.4|23914.4|23899.4|89
1615394700000|2021-03-10 16:45:00|23924.4|23909.4|23929.4|23914.4|23934.4|23919.4|23919.4|23904.4|303
1615395000000|2021-03-10 16:50:00|23934.4|23919.4|23944.4|23924.4|23944.4|23924.4|23934.4|23919.4|540
1615395300000|2021-03-10 16:55:00|23949.4|23929.4|23934.4|23914.4|23949.4|23929.4|23934.4|23914.4|89
1615395600000|2021-03-10 17:00:00|23939.4|23919.4|23944.4|23924.4|23944.4|23924.4|23934.4|23914.4|75
1615395900000|2021-03-10 17:05:00|23949.4|23929.4|23944.4|23924.4|23954.4|23929.4|23934.4|23914.4|133
1615396200000|2021-03-10 17:10:00|23949.4|23929.4|23949.4|23924.4|23954.4|23929.4|23944.4|23924.4|25
1615396500000|2021-03-10 17:15:00|23944.4|23929.4|23944.4|23924.4|23954.4|23934.4|23944.4|23919.4|24
1615396800000|2021-03-10 17:20:00|23949.4|23929.4|23959.4|23939.4|23959.4|23939.4|23944.4|23929.4|46
1615397100000|2021-03-10 17:25:00|23954.4|23934.4|23949.4|23924.4|23959.4|23939.4|23944.4|23924.4|27
1615397400000|2021-03-10 17:30:00|23954.4|23929.4|23954.4|23929.4|23959.4|23934.4|23944.4|23924.4|28
1615397700000|2021-03-10 17:35:00|23949.4|23934.4|23939.4|23919.4|23954.4|23934.4|23939.4|23914.4|20
1615398000000|2021-03-10 17:40:00|23944.4|23924.4|23954.4|23929.4|23954.4|23934.4|23944.4|23924.4|23
1615398300000|2021-03-10 17:45:00|23959.4|23934.4|23964.4|23944.4|23969.4|23949.4|23959.4|23934.4|35
1615398600000|2021-03-10 17:50:00|23969.4|23939.4|23974.4|23954.4|23974.4|23954.4|23959.4|23939.4|41
1615398900000|2021-03-10 17:55:00|23969.4|23949.4|23964.4|23944.4|23974.4|23949.4|23959.4|23939.4|18
1615399200000|2021-03-10 18:00:00|23959.4|23939.4|23959.4|23934.4|23964.4|23939.4|23939.4|23914.4|33
1615399500000|2021-03-10 18:05:00|23954.4|23929.4|23969.4|23949.4|23974.4|23949.4|23949.4|23924.4|14
1615399800000|2021-03-10 18:10:00|23974.4|23954.4|23964.4|23944.4|23974.4|23954.4|23964.4|23944.4|19
1615400100000|2021-03-10 18:15:00|23969.4|23939.4|23964.4|23939.4|23969.4|23944.4|23949.4|23929.4|27
1615400400000|2021-03-10 18:20:00|23969.4|23944.4|23969.4|23944.4|23969.4|23949.4|23964.4|23939.4|9
1615400700000|2021-03-10 18:25:00|23964.4|23949.4|23979.4|23954.4|23979.4|23954.4|23964.4|23944.4|14
1615401000000|2021-03-10 18:30:00|23974.4|23959.4|23969.4|23944.4|23979.4|23959.4|23964.4|23939.4|10
1615401300000|2021-03-10 18:35:00|23974.4|23949.4|23964.4|23939.4|23974.4|23949.4|23954.4|23934.4|32
1615401600000|2021-03-10 18:40:00|23959.4|23944.4|23974.4|23949.4|23974.4|23954.4|23959.4|23944.4|20
1615401900000|2021-03-10 18:45:00|23969.4|23944.4|23969.4|23944.4|23974.4|23949.4|23959.4|23934.4|21
1615402200000|2021-03-10 18:50:00|23974.4|23949.4|23969.4|23949.4|23974.4|23954.4|23964.4|23939.4|5
1615402500000|2021-03-10 18:55:00|23974.4|23944.4|23974.4|23949.4|23974.4|23949.4|23969.4|23944.4|14
1615402800000|2021-03-10 19:00:00|23969.4|23954.4|23984.4|23959.4|23984.4|23959.4|23964.4|23939.4|20
1615403100000|2021-03-10 19:05:00|23979.4|23964.4|23984.4|23964.4|23994.4|23969.4|23979.4|23959.4|23
1615403400000|2021-03-10 19:10:00|23989.4|23969.4|23984.4|23964.4|23989.4|23969.4|23984.4|23964.4|38
1615403700000|2021-03-10 19:15:00|23989.4|23969.4|23989.4|23969.4|23989.4|23969.4|23984.4|23964.4|10
1615404000000|2021-03-10 19:20:00|23984.4|23964.4|23989.4|23969.4|23989.4|23969.4|23979.4|23959.4|37
1615404300000|2021-03-10 19:25:00|23984.4|23964.4|23994.4|23979.4|23994.4|23979.4|23984.4|23964.4|22
1615404600000|2021-03-10 19:30:00|23989.4|23974.4|23994.4|23979.4|23994.4|23979.4|23989.4|23974.4|16
1615404900000|2021-03-10 19:35:00|23989.4|23974.4|23989.4|23974.4|23989.4|23974.4|23989.4|23974.4|10
1615405200000|2021-03-10 19:40:00|23994.4|23979.4|23989.4|23974.4|23994.4|23979.4|23984.4|23969.4|5
1615405500000|2021-03-10 19:45:00|23984.4|23969.4|23999.4|23984.4|23999.4|23984.4|23984.4|23969.4|19
1615405800000|2021-03-10 19:50:00|23994.4|23979.4|23999.4|23984.4|24004.4|23989.4|23994.4|23979.4|29
1615406100000|2021-03-10 19:55:00|||||||||10
1615406400000|2021-03-10 20:00:00|23994.4|23979.4|23984.4|23969.4|23999.4|23984.4|23984.4|23969.4|33
1615406700000|2021-03-10 20:05:00|23979.4|23964.4|23989.4|23974.4|23989.4|23974.4|23979.4|23964.4|14
1615407000000|2021-03-10 20:10:00|23984.4|23969.4|23989.4|23974.4|23989.4|23974.4|23984.4|23969.4|16
1615407300000|2021-03-10 20:15:00|23994.4|23979.4|23994.4|23979.4|23994.4|23979.4|23989.4|23974.4|6
1615407600000|2021-03-10 20:20:00|23999.4|23984.4|23999.4|23984.4|23999.4|23984.4|23999.4|23984.4|1
1615407900000|2021-03-10 20:25:00|23994.4|23979.4|23999.4|23984.4|23999.4|23984.4|23994.4|23979.4|8
1615408200000|2021-03-10 20:30:00|23994.4|23979.4|23989.4|23974.4|24009.4|23994.4|23989.4|23974.4|201
1615408500000|2021-03-10 20:35:00|23994.4|23979.4|24009.4|23994.4|24009.4|23994.4|23994.4|23979.4|14
1615408800000|2021-03-10 20:40:00|24004.4|23989.4|24004.4|23989.4|24004.4|23989.4|24004.4|23989.4|4
1615409100000|2021-03-10 20:45:00|24009.4|23994.4|24019.4|24004.4|24019.4|24004.4|24009.4|23994.4|20
1615409400000|2021-03-10 20:50:00|24014.4|23999.4|24004.4|23989.4|24014.4|23999.4|24004.4|23989.4|23
1615409700000|2021-03-10 20:55:00|23999.4|23984.4|24009.4|23994.4|24014.4|23999.4|23999.4|23984.4|31
1615410000000|2021-03-10 21:00:00|24010.3|23970.3|24046.5|24006.5|24047.8|24007.8|24008|23968|0
1615410300000|2021-03-10 21:05:00|24046.8|24006.8|24051|24011|24054.6|24014.6|24037.8|23997.8|0
1615410600000|2021-03-10 21:10:00|24051.2|24011.2|24059.8|24019.8|24061.6|24021.6|24049.7|24009.7|0
1615410900000|2021-03-10 21:15:00|24059.3|24019.3|24059.5|24019.5|24064.5|24024.5|24058.8|24018.8|0
1615411200000|2021-03-10 21:20:00|24060|24020|24056.8|24016.8|24060|24020|24056.2|24016.2|0
1615411500000|2021-03-10 21:25:00|24056.2|24016.2|24051.5|24011.5|24056.2|24016.2|24051.5|24011.5|0
1615411800000|2021-03-10 21:30:00|24051.3|24011.3|24053.9|24013.9|24055.2|24015.2|24047|24007|0
1615412100000|2021-03-10 21:35:00|24053.7|24013.7|24056.5|24016.5|24057.8|24017.8|24052.7|24012.7|0
1615412400000|2021-03-10 21:40:00|24056.7|24016.7|24056.5|24016.5|24057.8|24017.8|24055.2|24015.2|0
1615412700000|2021-03-10 21:45:00|24056.3|24016.3|24055.2|24015.2|24057.8|24017.8|24055.2|24015.2|0
1615413000000|2021-03-10 21:50:00|24055.4|24015.4|24060.8|24020.8|24062.1|24022.1|24055.2|24015.2|0
1615413300000|2021-03-10 21:55:00|24061.1|24021.1|24064.2|24024.2|24064.7|24024.7|24060.8|24020.8|0
1615413600000|2021-03-10 22:00:00|24061.5|24021.5|24063.6|24023.6|24064.7|24024.7|24061.5|24021.5|0
1615413900000|2021-03-10 22:05:00|24064.7|24024.7|24063.1|24023.1|24064.7|24024.7|24062.6|24022.6|0
1615414200000|2021-03-10 22:10:00|24064.2|24024.2|24063.6|24023.6|24064.2|24024.2|24062.6|24022.6|0
1615414500000|2021-03-10 22:15:00|24063.1|24023.1|24064.9|24024.9|24064.9|24024.9|24062.1|24022.1|0
1615414800000|2021-03-10 22:20:00|24066|24026|24053.6|24013.6|24066|24026|24053.6|24013.6|0
1615415100000|2021-03-10 22:25:00|24053|24013|24053|24013|24053|24013|24052.5|24012.5|0
1615415400000|2021-03-10 22:30:00|24052.5|24012.5|24053|24013|24054.6|24014.6|24052|24012|0
1615415700000|2021-03-10 22:35:00|24052.5|24012.5|24052.5|24012.5|24052.5|24012.5|24052.5|24012.5|0
1615416000000|2021-03-10 22:40:00|24053|24013|24052.5|24012.5|24053|24013|24051.5|24011.5|0
1615416300000|2021-03-10 22:45:00|24051.5|24011.5|24052.5|24012.5|24054.1|24014.1|24051.5|24011.5|0
1615416900000|2021-03-10 22:55:00|24052|24012|24053|24013|24053.6|24013.6|24051.5|24011.5|0
1615417200000|2021-03-10 23:00:00|24052.8|24012.8|24050.1|24010.1|24059.6|24019.6|24041.4|24001.4|0
1615417500000|2021-03-10 23:05:00|24050.4|24010.4|24047.1|24007.1|24052.7|24012.7|24043.9|24003.9|0
1615417800000|2021-03-10 23:10:00|24047.4|24007.4|24048.3|24008.3|24052.7|24012.7|24044.5|24004.5|0
1615418100000|2021-03-10 23:15:00|24048.2|24008.2|24043.9|24003.9|24053.3|24013.3|24042.6|24002.6|0
1615418400000|2021-03-10 23:20:00|24044|24004|24037.6|23997.6|24047.1|24007.1|24035.2|23995.2|0
1615418700000|2021-03-10 23:25:00|24037.5|23997.5|24037.6|23997.6|24039.5|23999.5|24034.5|23994.5|0
1615419000000|2021-03-10 23:30:00|24037.7|23997.7|24015.9|23975.9|24038.9|23998.9|24014.6|23974.6|0
1615419300000|2021-03-10 23:35:00|24016|23976|24020.2|23980.2|24022.8|23982.8|24014.6|23974.6|0
1615419600000|2021-03-10 23:40:00|24020.1|23980.1|24020.2|23980.2|24022.8|23982.8|24018.9|23978.9|0
1615419900000|2021-03-10 23:45:00|24020.3|23980.3|24014.6|23974.6|24021.5|23981.5|24014.6|23974.6|0
1615420200000|2021-03-10 23:50:00|24014.5|23974.5|24002.7|23962.7|24014.6|23974.6|24002.1|23962.1|0
1615420500000|2021-03-10 23:55:00|24002.8|23962.8|24002.1|23962.1|24006.4|23966.4|24002.1|23962.1|0
1615420800000|2021-03-11 00:00:00|24002.3|23962.3|24009|23969|24015.9|23975.9|24002.3|23962.3|0
1615421100000|2021-03-11 00:05:00|24009.2|23969.2|24013.3|23973.3|24014|23974|24002.1|23962.1|0
1615421400000|2021-03-11 00:10:00|24013.1|23973.1|24005.1|23965.1|24013.3|23973.3|24005.1|23965.1|0
1615421700000|2021-03-11 00:15:00|24005.4|23965.4|23971|23931|24006.4|23966.4|23970.7|23930.7|0
1615422000000|2021-03-11 00:20:00|23972.1|23932.1|23976.3|23936.3|23977.1|23937.1|23970.6|23930.6|0
1615422300000|2021-03-11 00:25:00|23976.2|23936.2|23970.9|23930.9|23976.6|23936.6|23970.3|23930.3|0
1615422600000|2021-03-11 00:30:00|23970.8|23930.8|23976.6|23936.6|23976.6|23936.6|23970.7|23930.7|0
1615422900000|2021-03-11 00:35:00|23976.7|23936.7|23983|23943|23983.2|23943.2|23970.9|23930.9|0
1615423200000|2021-03-11 00:40:00|23982.8|23942.8|23970.6|23930.6|23983|23943|23970.4|23930.4|0
1615423500000|2021-03-11 00:45:00|23970.4|23930.4|23974|23934|23976.9|23936.9|23970.4|23930.4|0
1615423800000|2021-03-11 00:50:00|23975|23935|23957.1|23917.1|23976.8|23936.8|23956.8|23916.8|0
1615424100000|2021-03-11 00:55:00|23956.9|23916.9|23972.4|23932.4|23975|23935|23956.9|23916.9|0
1615424400000|2021-03-11 01:00:00|23973.5|23933.5|23969.9|23929.9|23975.7|23935.7|23966.4|23926.4|0
1615424700000|2021-03-11 01:05:00|23969.8|23929.8|23988.1|23948.1|23988.1|23948.1|23969.7|23929.7|0
1615425000000|2021-03-11 01:10:00|23988|23948|23988.5|23948.5|23994.3|23954.3|23987.9|23947.9|0
1615425300000|2021-03-11 01:15:00|23988.4|23948.4|23993.8|23953.8|24000.5|23960.5|23981.9|23941.9|0
1615425600000|2021-03-11 01:20:00|23992.8|23952.8|23994|23954|24000.2|23960.2|23987.8|23947.8|0
1615425900000|2021-03-11 01:25:00|23995|23955|23999.7|23959.7|24000.3|23960.3|23993.8|23953.8|0
1615426200000|2021-03-11 01:30:00|23999.6|23959.6|23989.2|23949.2|24006.1|23966.1|23988.4|23948.4|0
1615426500000|2021-03-11 01:35:00|23989.3|23949.3|23994.6|23954.6|24006.8|23966.8|23989.2|23949.2|0
1615426800000|2021-03-11 01:40:00|23995.6|23955.6|23987.6|23947.6|24000.5|23960.5|23987.5|23947.5|0
1615427100000|2021-03-11 01:45:00|23987.8|23947.8|24026|23986|24026.3|23986.3|23987.6|23947.6|0
1615427400000|2021-03-11 01:50:00|24026.2|23986.2|24027.5|23987.5|24033.4|23993.4|24020.9|23980.9|0
1615427700000|2021-03-11 01:55:00|24027.6|23987.6|24040.8|24000.8|24041.1|24001.1|24027.6|23987.6|0
1615428000000|2021-03-11 02:00:00|24040.9|24000.9|24041.6|24001.6|24041.6|24001.6|24035.1|23995.1|0
1615428300000|2021-03-11 02:05:00|24041.4|24001.4|24035.8|23995.8|24041.9|24001.9|24029.6|23989.6|0
1615428600000|2021-03-11 02:10:00|24036|23996|24029.6|23989.6|24036.3|23996.3|24029.5|23989.5|0
1615428900000|2021-03-11 02:15:00|24029.8|23989.8|24030.1|23990.1|24035.9|23995.9|24029.5|23989.5|0
1615429200000|2021-03-11 02:20:00|24031.1|23991.1|24036.6|23996.6|24042.6|24002.6|24031.1|23991.1|0
1615429500000|2021-03-11 02:25:00|24036.4|23996.4|24057.3|24017.3|24057.3|24017.3|24030.6|23990.6|0
1615429800000|2021-03-11 02:30:00|24057.5|24017.5|24057.5|24017.5|24063.5|24023.5|24054.1|24014.1|0
1615430100000|2021-03-11 02:35:00|24057.6|24017.6|24051.1|24011.1|24057.6|24017.6|24051|24011|0
1615430400000|2021-03-11 02:40:00|24051|24011|24051.3|24011.3|24051.4|24011.4|24051|24011|0
1615430700000|2021-03-11 02:45:00|24051.4|24011.4|24051|24011|24051.7|24011.7|24050.8|24010.8|0
1615431000000|2021-03-11 02:50:00|24051.1|24011.1|24056.6|24016.6|24056.6|24016.6|24050.4|24010.4|0
1615431300000|2021-03-11 02:55:00|24056.5|24016.5|24051|24011|24057|24017|24050.4|24010.4|0
1615431600000|2021-03-11 03:00:00|24051.1|24011.1|24050.5|24010.5|24056.9|24016.9|24050.5|24010.5|0
1615431900000|2021-03-11 03:05:00|24050.7|24010.7|24050.7|24010.7|24057|24017|24050.2|24010.2|0
1615432200000|2021-03-11 03:10:00|24050.5|24010.5|24057.6|24017.6|24057.8|24017.8|24050.5|24010.5|0
1615432500000|2021-03-11 03:15:00|24057.5|24017.5|24051.7|24011.7|24058.5|24018.5|24051.6|24011.6|0
1615432800000|2021-03-11 03:20:00|24051.9|24011.9|24051.7|24011.7|24054.7|24014.7|24051.4|24011.4|0
1615433100000|2021-03-11 03:25:00|24051.6|24011.6|24065.4|24025.4|24065.6|24025.6|24051.4|24011.4|0
1615433400000|2021-03-11 03:30:00|24065.3|24025.3|24052.4|24012.4|24065.4|24025.4|24052.4|24012.4|0
1615433700000|2021-03-11 03:35:00|24052.5|24012.5|24057.8|24017.8|24063.9|24023.9|24052.2|24012.2|0
1615434000000|2021-03-11 03:40:00|24058|24018|24051.6|24011.6|24058|24018|24051|24011|0
1615434300000|2021-03-11 03:45:00|24051.8|24011.8|24054.6|24014.6|24057.5|24017.5|24051.3|24011.3|0
1615434600000|2021-03-11 03:50:00|24054.5|24014.5|24051.2|24011.2|24054.6|24014.6|24048.2|24008.2|0
1615434900000|2021-03-11 03:55:00|24051.3|24011.3|24051.2|24011.2|24051.5|24011.5|24045.3|24005.3|0
1615435200000|2021-03-11 04:00:00|24049.1|24009.1|24045.4|24005.4|24051.3|24011.3|24045.3|24005.3|0
1615435500000|2021-03-11 04:05:00|24045.6|24005.6|24045.6|24005.6|24051.6|24011.6|24045.3|24005.3|0
1615435800000|2021-03-11 04:10:00|24045.4|24005.4|24039.2|23999.2|24045.4|24005.4|24039.2|23999.2|0
1615436100000|2021-03-11 04:15:00|24039.1|23999.1|24039.4|23999.4|24045.2|24005.2|24038.9|23998.9|0
1615436400000|2021-03-11 04:20:00|24039.3|23999.3|24039.8|23999.8|24045.6|24005.6|24039.3|23999.3|0
1615436700000|2021-03-11 04:25:00|24039.7|23999.7|24039.5|23999.5|24045.7|24005.7|24039.5|23999.5|0
1615437000000|2021-03-11 04:30:00|24039.7|23999.7|24045.9|24005.9|24045.9|24005.9|24039.5|23999.5|0
1615437300000|2021-03-11 04:35:00|24044.8|24004.8|24046.5|24006.5|24049.4|24009.4|24043.1|24003.1|0
1615437600000|2021-03-11 04:40:00|24046.4|24006.4|24046.9|24006.9|24052.9|24012.9|24046.2|24006.2|0
1615437900000|2021-03-11 04:45:00|24047|24007|24040.5|24000.5|24053.2|24013.2|24040.3|24000.3|0
1615438200000|2021-03-11 04:50:00|24040.4|24000.4|24040.2|24000.2|24046.4|24006.4|24040|24000|0
1615438500000|2021-03-11 04:55:00|24040.3|24000.3|24046.7|24006.7|24052.5|24012.5|24040.2|24000.2|0
1615438800000|2021-03-11 05:00:00|24046.5|24006.5|24052.3|24012.3|24052.7|24012.7|24040.3|24000.3|0
1615439100000|2021-03-11 05:05:00|24052.2|24012.2|24058.7|24018.7|24059|24019|24046.4|24006.4|0
1615439400000|2021-03-11 05:10:00|24058.9|24018.9|24055.5|24015.5|24059|24019|24052.2|24012.2|0
1615439700000|2021-03-11 05:15:00|24054.4|24014.4|24058.4|24018.4|24058.6|24018.6|24052.4|24012.4|0
1615440000000|2021-03-11 05:20:00|24058.3|24018.3|24058.3|24018.3|24058.6|24018.6|24052.2|24012.2|0
1615440300000|2021-03-11 05:25:00|24058.2|24018.2|24052.5|24012.5|24058.3|24018.3|24046.8|24006.8|0
1615440600000|2021-03-11 05:30:00|24052.7|24012.7|24058.9|24018.9|24059.4|24019.4|24052.5|24012.5|0
1615440900000|2021-03-11 05:35:00|24058.7|24018.7|24053.2|24013.2|24059.4|24019.4|24053|24013|0
1615441200000|2021-03-11 05:40:00|24053.3|24013.3|24047.3|24007.3|24053.5|24013.5|24047.3|24007.3|0
1615441500000|2021-03-11 05:45:00|24047.4|24007.4|24047.4|24007.4|24053.3|24013.3|24047|24007|0
1615441800000|2021-03-11 05:50:00|24047.5|24007.5|24046.8|24006.8|24053.5|24013.5|24046.8|24006.8|0
1615442100000|2021-03-11 05:55:00|24047|24007|24046.7|24006.7|24047.1|24007.1|24040.5|24000.5|0
1615442400000|2021-03-11 06:00:00|24045.6|24005.6|24046.4|24006.4|24046.4|24006.4|24034.3|23994.3|0
1615442700000|2021-03-11 06:05:00|24046.5|24006.5|24040.8|24000.8|24046.8|24006.8|24040.5|24000.5|0
1615443000000|2021-03-11 06:10:00|24040.9|24000.9|24033.8|23993.8|24047.1|24007.1|24033.7|23993.7|0
1615443300000|2021-03-11 06:15:00|24033.7|23993.7|24034.3|23994.3|24034.7|23994.7|24033.7|23993.7|0
1615443600000|2021-03-11 06:20:00|24034.2|23994.2|24040.5|24000.5|24040.6|24000.6|24034.1|23994.1|0
1615443900000|2021-03-11 06:25:00|24040.6|24000.6|24052.9|24012.9|24056|24016|24040.5|24000.5|0
1615444200000|2021-03-11 06:30:00|24053|24013|24052.2|24012.2|24059|24019|24052.2|24012.2|0
1615444500000|2021-03-11 06:35:00|24052.3|24012.3|24053.3|24013.3|24053.3|24013.3|24052.3|24012.3|0
1615444800000|2021-03-11 06:40:00|24053.1|24013.1|24065.4|24025.4|24065.5|24025.5|24053|24013|0
1615445100000|2021-03-11 06:45:00|24065.5|24025.5|24077.7|24037.7|24078.4|24038.4|24065.5|24025.5|0
1615445400000|2021-03-11 06:50:00|24077.6|24037.6|24072|24032|24077.9|24037.9|24065.9|24025.9|0
1615445700000|2021-03-11 06:55:00|24072.1|24032.1|24078.7|24038.7|24078.7|24038.7|24069|24029|0
1615446000000|2021-03-11 07:00:00|24080.8|24040.8|24054.4|24039.4|24087.7|24054.4|24054.4|24027|94
1615446300000|2021-03-11 07:05:00|24059.4|24044.4|24054.4|24039.4|24059.4|24044.4|24054.4|24039.4|27
1615446600000|2021-03-11 07:10:00|24059.4|24044.4|24059.4|24044.4|24064.4|24049.4|24059.4|24044.4|27
1615446900000|2021-03-11 07:15:00|24064.4|24049.4|24059.4|24044.4|24069.4|24054.4|24059.4|24044.4|33
1615447200000|2021-03-11 07:20:00|24054.4|24039.4|24044.4|24029.4|24059.4|24044.4|24044.4|24029.4|31
1615447500000|2021-03-11 07:25:00|24054.4|24039.4|24054.4|24039.4|24054.4|24039.4|24049.4|24034.4|31
1615447800000|2021-03-11 07:30:00|24049.4|24034.4|24039.4|24024.4|24049.4|24034.4|24039.4|24024.4|25
1615448100000|2021-03-11 07:35:00|24034.4|24019.4|24034.4|24019.4|24034.4|24019.4|24029.4|24014.4|39
1615448400000|2021-03-11 07:40:00|24044.4|24029.4|24034.4|24019.4|24044.4|24029.4|24034.4|24019.4|9
1615448700000|2021-03-11 07:45:00|24029.4|24014.4|24034.4|24019.4|24039.4|24024.4|24029.4|24014.4|7
1615449000000|2021-03-11 07:50:00|24039.4|24024.4|24034.4|24019.4|24039.4|24024.4|24029.4|24014.4|39
1615449300000|2021-03-11 07:55:00|24039.4|24024.4|24039.4|24024.4|24044.4|24029.4|24034.4|24019.4|63
1615449600000|2021-03-11 08:00:00|24044.4|24029.4|24099.4|24084.4|24104.4|24089.4|24009.4|23994.4|669
1615449900000|2021-03-11 08:05:00|24104.4|24089.4|24134.4|24119.4|24149.4|24134.4|24084.4|24069.4|797
1615450200000|2021-03-11 08:10:00|24129.4|24114.4|24109.4|24094.4|24144.4|24129.4|24109.4|24094.4|433
1615450500000|2021-03-11 08:15:00|24114.4|24099.4|24139.4|24124.4|24144.4|24129.4|24104.4|24089.4|302
1615450800000|2021-03-11 08:20:00|24134.4|24119.4|24109.4|24094.4|24139.4|24124.4|24104.4|24089.4|198
1615451100000|2021-03-11 08:25:00|24104.4|24089.4|24139.4|24124.4|24159.4|24144.4|24104.4|24089.4|316
1615451400000|2021-03-11 08:30:00|24134.4|24119.4|24124.4|24109.4|24139.4|24124.4|24114.4|24099.4|249
1615451700000|2021-03-11 08:35:00|24119.4|24104.4|24134.4|24119.4|24134.4|24119.4|24114.4|24099.4|127
1615452000000|2021-03-11 08:40:00|24136.3|24121.3|24156.3|24141.3|24161.3|24146.3|24126.3|24111.3|185
1615452300000|2021-03-11 08:45:00|24161.3|24146.3|24136.3|24121.3|24166.3|24151.3|24136.3|24121.3|299
1615452600000|2021-03-11 08:50:00|24141.3|24126.3|24146.3|24131.3|24151.3|24136.3|24136.3|24121.3|80
1615452900000|2021-03-11 08:55:00|24151.3|24136.3|24166.3|24151.3|24171.3|24156.3|24141.3|24126.3|238
1615453200000|2021-03-11 09:00:00|24171.3|24156.3|24171.3|24156.3|24201.3|24186.3|24166.3|24151.3|352
1615453500000|2021-03-11 09:05:00|24166.3|24151.3|24186.3|24171.3|24196.3|24181.3|24161.3|24146.3|121
1615453800000|2021-03-11 09:10:00|24191.3|24176.3|24176.3|24161.3|24196.3|24181.3|24176.3|24161.3|254
1615454100000|2021-03-11 09:15:00|24171.3|24156.3|24161.3|24146.3|24176.3|24161.3|24151.3|24136.3|137
1615454400000|2021-03-11 09:20:00|24166.3|24151.3|24161.3|24146.3|24171.3|24156.3|24151.3|24136.3|170
1615454700000|2021-03-11 09:25:00|24166.3|24151.3|24161.3|24146.3|24176.3|24161.3|24161.3|24146.3|111
1615455000000|2021-03-11 09:30:00|24156.3|24141.3|24151.3|24136.3|24161.3|24146.3|24141.3|24126.3|204
1615455300000|2021-03-11 09:35:00|24146.3|24131.3|24146.3|24131.3|24156.3|24141.3|24141.3|24126.3|199
1615455600000|2021-03-11 09:40:00|24141.3|24126.3|24131.3|24116.3|24146.3|24131.3|24116.3|24101.3|231
1615455900000|2021-03-11 09:45:00|24126.3|24111.3|24106.3|24091.3|24136.3|24121.3|24106.3|24091.3|242
1615456200000|2021-03-11 09:50:00|24111.3|24096.3|24126.3|24111.3|24131.3|24116.3|24101.3|24086.3|193
1615456500000|2021-03-11 09:55:00|24121.3|24106.3|24106.3|24091.3|24121.3|24106.3|24096.3|24081.3|234
1615456800000|2021-03-11 10:00:00|24111.3|24096.3|24121.3|24106.3|24131.3|24116.3|24111.3|24096.3|109
1615457100000|2021-03-11 10:05:00|24116.3|24101.3|24101.3|24086.3|24116.3|24101.3|24096.3|24081.3|94
1615457400000|2021-03-11 10:10:00|24096.3|24081.3|24081.3|24066.3|24096.3|24081.3|24081.3|24066.3|124
1615457700000|2021-03-11 10:15:00|24086.3|24071.3|24096.3|24081.3|24101.3|24086.3|24081.3|24066.3|119
1615458000000|2021-03-11 10:20:00|24091.3|24076.3|24106.3|24091.3|24106.3|24091.3|24091.3|24076.3|90
1615458300000|2021-03-11 10:25:00|24111.3|24096.3|24096.3|24081.3|24116.3|24101.3|24096.3|24081.3|88
1615458600000|2021-03-11 10:30:00|24091.3|24076.3|24076.3|24061.3|24091.3|24076.3|24071.3|24056.3|117
1615458900000|2021-03-11 10:35:00|24071.3|24056.3|24091.3|24076.3|24091.3|24076.3|24071.3|24056.3|62
1615459200000|2021-03-11 10:40:00|24101.3|24086.3|24116.3|24101.3|24126.3|24111.3|24101.3|24086.3|140
1615459500000|2021-03-11 10:45:00|24111.3|24096.3|24131.3|24116.3|24131.3|24116.3|24101.3|24086.3|70
1615459800000|2021-03-11 10:50:00|24136.3|24121.3|24126.3|24111.3|24136.3|24121.3|24126.3|24111.3|80
1615460100000|2021-03-11 10:55:00|24131.3|24116.3|24131.3|24116.3|24131.3|24116.3|24121.3|24106.3|69
1615460400000|2021-03-11 11:00:00|24126.3|24111.3|24111.3|24096.3|24126.3|24111.3|24111.3|24096.3|79
1615460700000|2021-03-11 11:05:00|24116.3|24101.3|24136.3|24121.3|24136.3|24121.3|24111.3|24096.3|93
1615461000000|2021-03-11 11:10:00|24141.3|24126.3|24146.3|24131.3|24151.3|24136.3|24136.3|24121.3|177
1615461300000|2021-03-11 11:15:00|24141.3|24126.3|24171.3|24156.3|24171.3|24156.3|24136.3|24121.3|271
1615461600000|2021-03-11 11:20:00|24166.3|24151.3|24141.3|24126.3|24171.3|24156.3|24141.3|24126.3|110
1615461900000|2021-03-11 11:25:00|24146.3|24131.3|24121.3|24106.3|24146.3|24131.3|24116.3|24101.3|97
1615462200000|2021-03-11 11:30:00|24116.3|24101.3|24136.3|24121.3|24136.3|24121.3|24111.3|24096.3|124
1615462500000|2021-03-11 11:35:00|24131.3|24116.3|24146.3|24131.3|24146.3|24131.3|24131.3|24116.3|70
1615462800000|2021-03-11 11:40:00|24151.3|24136.3|24156.3|24141.3|24161.3|24146.3|24146.3|24131.3|61
1615463100000|2021-03-11 11:45:00|24161.3|24146.3|24171.3|24156.3|24171.3|24156.3|24161.3|24146.3|134
1615463400000|2021-03-11 11:50:00|24166.3|24151.3|24166.3|24151.3|24181.3|24166.3|24161.3|24146.3|197
1615463700000|2021-03-11 11:55:00|24171.3|24156.3|24161.3|24146.3|24171.3|24156.3|24156.3|24141.3|140
1615464000000|2021-03-11 12:00:00|24156.3|24141.3|24151.3|24136.3|24161.3|24146.3|24151.3|24136.3|119
1615464300000|2021-03-11 12:05:00|24156.3|24141.3|24146.3|24131.3|24156.3|24141.3|24146.3|24131.3|41
1615464600000|2021-03-11 12:10:00|24151.3|24136.3|24146.3|24131.3|24156.3|24141.3|24146.3|24131.3|60
1615464900000|2021-03-11 12:15:00|24141.3|24126.3|24136.3|24121.3|24141.3|24126.3|24131.3|24116.3|59
1615465200000|2021-03-11 12:20:00|24131.3|24116.3|24131.3|24116.3|24141.3|24126.3|24126.3|24111.3|109
1615465500000|2021-03-11 12:25:00|24136.3|24121.3|24146.3|24131.3|24146.3|24131.3|24131.3|24116.3|78
1615465800000|2021-03-11 12:30:00|24151.3|24136.3|24141.3|24126.3|24156.3|24141.3|24136.3|24121.3|274
1615466100000|2021-03-11 12:35:00|24131.3|24116.3|24141.3|24126.3|24146.3|24131.3|24131.3|24116.3|74
1615466400000|2021-03-11 12:40:00|24140.1|24125.1|24145.1|24130.1|24150.1|24135.1|24140.1|24125.1|22
1615466700000|2021-03-11 12:45:00|24150.1|24135.1|24185.1|24170.1|24195.1|24180.1|24150.1|24135.1|453
1615467000000|2021-03-11 12:50:00|24190.1|24175.1|24155.1|24140.1|24190.1|24175.1|24155.1|24140.1|138
1615467300000|2021-03-11 12:55:00|24160.1|24145.1|24205.1|24190.1|24210.1|24195.1|24145.1|24130.1|504
1615467600000|2021-03-11 13:00:00|24200.1|24185.1|24225.1|24210.1|24230.1|24215.1|24200.1|24185.1|254
1615467900000|2021-03-11 13:05:00|24220.1|24205.1|24215.1|24200.1|24220.1|24205.1|24195.1|24180.1|207
1615468200000|2021-03-11 13:10:00|24210.1|24195.1|24185.1|24170.1|24210.1|24195.1|24185.1|24170.1|169
1615468500000|2021-03-11 13:15:00|24175.1|24160.1|24170.1|24155.1|24180.1|24165.1|24165.1|24150.1|135
1615468800000|2021-03-11 13:20:00|24160.1|24145.1|24160.1|24145.1|24175.1|24160.1|24150.1|24135.1|142
1615469100000|2021-03-11 13:25:00|24165.1|24150.1|24170.1|24155.1|24175.1|24160.1|24160.1|24145.1|74
1615469400000|2021-03-11 13:30:00|24175.1|24160.1|24155.1|24140.1|24175.1|24160.1|24155.1|24140.1|114
1615469700000|2021-03-11 13:35:00|24160.1|24145.1|24135.1|24120.1|24160.1|24145.1|24135.1|24120.1|170
1615470000000|2021-03-11 13:40:00|24130.1|24115.1|24145.1|24130.1|24145.1|24130.1|24120.1|24105.1|157
1615470300000|2021-03-11 13:45:00|24140.1|24125.1|24130.1|24115.1|24140.1|24125.1|24115.1|24100.1|140
1615470600000|2021-03-11 13:50:00|24125.1|24110.1|24130.1|24115.1|24130.1|24115.1|24110.1|24095.1|73
1615470900000|2021-03-11 13:55:00|24125.1|24110.1|24130.1|24115.1|24140.1|24125.1|24125.1|24110.1|55
1615471200000|2021-03-11 14:00:00|24125.1|24110.1|24110.1|24095.1|24130.1|24115.1|24110.1|24095.1|193
1615471500000|2021-03-11 14:05:00|24115.1|24100.1|24090.1|24075.1|24115.1|24100.1|24050.1|24035.1|396
1615471800000|2021-03-11 14:10:00|24095.1|24080.1|24110.1|24095.1|24125.1|24110.1|24085.1|24070.1|139
1615472100000|2021-03-11 14:15:00|24115.1|24100.1|24155.1|24140.1|24155.1|24140.1|24110.1|24095.1|161
1615472400000|2021-03-11 14:20:00|24160.1|24145.1|24150.1|24135.1|24165.1|24150.1|24145.1|24130.1|88
1615472700000|2021-03-11 14:25:00|24155.1|24140.1|24150.1|24135.1|24160.1|24145.1|24140.1|24125.1|81
1615473000000|2021-03-11 14:30:00|24160.1|24145.1|24105.1|24090.1|24165.1|24150.1|24105.1|24090.1|283
1615473300000|2021-03-11 14:35:00|24110.1|24095.1|24075.1|24060.1|24120.1|24105.1|24070.1|24055.1|266
1615473600000|2021-03-11 14:40:00|24080.1|24065.1|24050.1|24035.1|24085.1|24070.1|24050.1|24035.1|210
1615473900000|2021-03-11 14:45:00|24045.1|24030.1|24080.1|24065.1|24090.1|24075.1|24040.1|24025.1|281
1615474200000|2021-03-11 14:50:00|24085.1|24070.1|24105.1|24090.1|24105.1|24090.1|24075.1|24060.1|257
1615474500000|2021-03-11 14:55:00|24110.1|24095.1|24110.1|24095.1|24130.1|24115.1|24105.1|24090.1|200
1615474800000|2021-03-11 15:00:00|24115.1|24100.1|24115.1|24100.1|24140.1|24125.1|24115.1|24100.1|328
1615475100000|2021-03-11 15:05:00|24120.1|24105.1|24120.1|24105.1|24120.1|24105.1|24100.1|24085.1|97
1615475400000|2021-03-11 15:10:00|24118.1|24103.1|24108.1|24093.1|24123.1|24108.1|24103.1|24088.1|81
1615475700000|2021-03-11 15:15:00|24103.1|24088.1|24103.1|24088.1|24133.1|24118.1|24103.1|24088.1|224
1615476000000|2021-03-11 15:20:00|24108.1|24093.1|24138.1|24123.1|24148.1|24133.1|24103.1|24088.1|256
1615476300000|2021-03-11 15:25:00|24143.1|24128.1|24153.1|24138.1|24153.1|24138.1|24138.1|24123.1|452
1615476600000|2021-03-11 15:30:00|24148.1|24133.1|24148.1|24133.1|24153.1|24138.1|24138.1|24123.1|106
1615476900000|2021-03-11 15:35:00|24143.1|24128.1|24153.1|24138.1|24163.1|24148.1|24133.1|24118.1|123
1615477200000|2021-03-11 15:40:00|24158.1|24143.1|24163.1|24148.1|24168.1|24153.1|24148.1|24133.1|350
1615477500000|2021-03-11 15:45:00|24168.1|24153.1|24173.1|24158.1|24178.1|24163.1|24158.1|24143.1|92
1615477800000|2021-03-11 15:50:00|24178.1|24163.1|24173.1|24158.1|24178.1|24163.1|24173.1|24158.1|405
1615478100000|2021-03-11 15:55:00|24168.1|24153.1|24153.1|24138.1|24178.1|24163.1|24153.1|24138.1|113
1615478400000|2021-03-11 16:00:00|24158.1|24143.1|24163.1|24148.1|24163.1|24148.1|24148.1|24133.1|265
1615478700000|2021-03-11 16:05:00|24158.1|24143.1|24153.1|24138.1|24158.1|24143.1|24143.1|24128.1|155
1615479000000|2021-03-11 16:10:00|24158.1|24143.1|24158.1|24143.1|24168.1|24153.1|24153.1|24138.1|126
1615479300000|2021-03-11 16:15:00|24153.1|24138.1|24168.1|24153.1|24168.1|24153.1|24153.1|24138.1|135
1615479600000|2021-03-11 16:20:00|24178.1|24163.1|24158.1|24143.1|24178.1|24163.1|24158.1|24143.1|193
1615479900000|2021-03-11 16:25:00|24163.1|24148.1|24148.1|24133.1|24163.1|24148.1|24143.1|24128.1|357
1615480200000|2021-03-11 16:30:00|24153.1|24138.1|24133.1|24118.1|24173.1|24158.1|24133.1|24118.1|641
1615480500000|2021-03-11 16:35:00|24138.1|24123.1|24138.1|24123.1|24158.1|24143.1|24133.1|24118.1|487
1615480800000|2021-03-11 16:40:00|24133.1|24118.1|24133.1|24118.1|24138.1|24123.1|24133.1|24118.1|35
1615481100000|2021-03-11 16:45:00|24128.1|24113.1|24133.1|24118.1|24143.1|24128.1|24128.1|24113.1|43
1615481400000|2021-03-11 16:50:00|24138.1|24123.1|24138.1|24118.1|24143.1|24123.1|24138.1|24118.1|15
1615481700000|2021-03-11 16:55:00|24133.1|24113.1|24123.1|24103.1|24133.1|24113.1|24123.1|24103.1|63
1615482000000|2021-03-11 17:00:00|24118.1|24098.1|24133.1|24113.1|24133.1|24113.1|24118.1|24093.1|85
1615482300000|2021-03-11 17:05:00|24128.1|24108.1|24143.1|24123.1|24143.1|24123.1|24128.1|24108.1|44
1615482600000|2021-03-11 17:10:00|24138.1|24118.1|24143.1|24118.1|24143.1|24123.1|24133.1|24113.1|35
1615482900000|2021-03-11 17:15:00|24138.1|24123.1|24143.1|24118.1|24143.1|24123.1|24138.1|24113.1|10
1615483200000|2021-03-11 17:20:00|24138.1|24123.1|24138.1|24118.1|24138.1|24123.1|24138.1|24118.1|11
1615483500000|2021-03-11 17:25:00|24143.1|24123.1|24143.1|24123.1|24143.1|24123.1|24138.1|24118.1|9
1615483800000|2021-03-11 17:30:00|24148.1|24128.1|24148.1|24123.1|24148.1|24128.1|24143.1|24123.1|12
1615484100000|2021-03-11 17:35:00|24143.1|24128.1|24153.1|24128.1|24153.1|24128.1|24143.1|24128.1|5
1615484400000|2021-03-11 17:40:00|24148.1|24133.1|24138.1|24118.1|24153.1|24133.1|24138.1|24118.1|36
1615484700000|2021-03-11 17:45:00|24143.1|24123.1|24153.1|24128.1|24153.1|24133.1|24138.1|24123.1|8
1615485000000|2021-03-11 17:50:00|24148.1|24123.1|24148.1|24123.1|24153.1|24128.1|24143.1|24118.1|9
1615485300000|2021-03-11 17:55:00|24153.1|24128.1|24153.1|24128.1|24153.1|24133.1|24148.1|24123.1|10
1615485600000|2021-03-11 18:00:00|24148.1|24123.1|24158.1|24133.1|24158.1|24138.1|24148.1|24123.1|4
1615485900000|2021-03-11 18:05:00|24163.1|24138.1|24148.1|24123.1|24168.1|24148.1|24148.1|24123.1|19
1615486200000|2021-03-11 18:10:00|24143.1|24128.1|24148.1|24128.1|24158.1|24133.1|24143.1|24123.1|11
1615486500000|2021-03-11 18:15:00|24153.1||24148.1||24153.1||24148.1||2
1615486800000|2021-03-11 18:20:00|24153.1|24123.1|24143.1|24123.1|24153.1|24123.1|24143.1|24123.1|7
1615487100000|2021-03-11 18:25:00|24138.1|24118.1|24143.1|24123.1|24148.1|24123.1|24138.1|24118.1|3
1615487400000|2021-03-11 18:30:00|24148.1|24128.1|24138.1|24113.1|24148.1|24128.1|24133.1|24113.1|7
1615487700000|2021-03-11 18:35:00|24143.1|24118.1|24143.1|24118.1|24143.1|24118.1|24138.1|24118.1|5
1615488000000|2021-03-11 18:40:00|24138.1|24123.1|24138.1|24113.1|24143.1|24123.1|24133.1|24113.1|6
1615488300000|2021-03-11 18:45:00|24143.1|24118.1|24148.1|24128.1|24158.1|24138.1|24143.1|24113.1|78
1615488600000|2021-03-11 18:50:00|24143.1|24123.1|24148.1|24128.1|24153.1|24128.1|24143.1|24123.1|2
1615488900000|2021-03-11 18:55:00|24143.1|24123.1|24138.1|24118.1|24148.1|24123.1|24138.1|24118.1|8
1615489200000|2021-03-11 19:00:00|24143.1|24123.1|24153.1|24128.1|24153.1|24133.1|24143.1|24118.1|8
1615489500000|2021-03-11 19:05:00|24148.1|24133.1|24153.1|24128.1|24153.1|24133.1|24148.1|24128.1|0
1615489800000|2021-03-11 19:10:00|24148.1|24123.1|24153.1|24128.1|24153.1|24128.1|24148.1|24123.1|2
1615490100000|2021-03-11 19:15:00|24148.1|24133.1|24153.1|24133.1|24158.1|24138.1|24148.1|24128.1|7
1615490400000|2021-03-11 19:20:00|24158.1|24138.1|24173.1|24148.1|24173.1|24148.1|24153.1|24133.1|39
1615490700000|2021-03-11 19:25:00|24168.1|24143.1|24168.1|24153.1|24173.1|24153.1|24163.1|24138.1|20
1615491300000|2021-03-11 19:35:00|24163.1|24148.1|24148.1|24133.1|24163.1|24148.1|24143.1|24128.1|32
1615491600000|2021-03-11 19:40:00|||||||||2
1615491900000|2021-03-11 19:45:00|24143.1|24128.1|24138.1|24123.1|24143.1|24128.1|24138.1|24123.1|3
1615492200000|2021-03-11 19:50:00|24143.1|24128.1|24143.1|24128.1|24143.1|24128.1|24143.1|24128.1|2
1615492500000|2021-03-11 19:55:00|24138.1|24123.1|24133.1|24118.1|24138.1|24123.1|24133.1|24118.1|6
1615492800000|2021-03-11 20:00:00|24138.1|24123.1|24138.1|24123.1|24138.1|24123.1|24138.1|24123.1|2
1615493100000|2021-03-11 20:05:00|24133.1|24118.1|24133.1|24118.1|24133.1|24118.1|24133.1|24118.1|1
1615493400000|2021-03-11 20:10:00|||||||||1
1615493700000|2021-03-11 20:15:00|24138.1|24123.1|24138.1|24123.1|24138.1|24123.1|24138.1|24123.1|1
1615494000000|2021-03-11 20:20:00|24143.1|24128.1|24143.1|24128.1|24143.1|24128.1|24143.1|24128.1|2
1615494300000|2021-03-11 20:25:00|24138.1|24123.1|24138.1|24123.1|24138.1|24123.1|24138.1|24123.1|5
1615494600000|2021-03-11 20:30:00|24128.1|24113.1|24128.1|24113.1|24128.1|24113.1|24128.1|24113.1|4
1615494900000|2021-03-11 20:35:00|24133.1|24118.1|24138.1|24123.1|24138.1|24123.1|24133.1|24118.1|7
1615495200000|2021-03-11 20:40:00|||||||||24
1615495500000|2021-03-11 20:45:00|||||||||3
1615495800000|2021-03-11 20:50:00|24143.1|24128.1|24133.1|24118.1|24143.1|24128.1|24133.1|24118.1|14
1615496100000|2021-03-11 20:55:00|24143.1|24128.1|24143.1|24128.1|24143.1|24128.1|24133.1|24118.1|20
1615496400000|2021-03-11 21:00:00|24156.8|24116.8|24142.8|24102.8|24157.2|24117.2|24139.7|24099.7|0
1615496700000|2021-03-11 21:05:00|24142.5|24102.5|24155|24115|24155|24115|24138.6|24098.6|0
1615497000000|2021-03-11 21:10:00|24154.7|24114.7|24149.2|24109.2|24155|24115|24142.9|24102.9|0
1615497300000|2021-03-11 21:15:00|24148.7|24108.7|24148.2|24108.2|24150.8|24110.8|24147.6|24107.6|0
1615497600000|2021-03-11 21:20:00|24148.7|24108.7|24146.1|24106.1|24149.7|24109.7|24146.1|24106.1|0
1615497900000|2021-03-11 21:25:00|24146.6|24106.6|24146.9|24106.9|24150.5|24110.5|24145.3|24105.3|0
1615498200000|2021-03-11 21:30:00|24146.6|24106.6|24141|24101|24146.6|24106.6|24137.2|24097.2|0
1615498500000|2021-03-11 21:35:00|24140.8|24100.8|24139.7|24099.7|24141|24101|24138.5|24098.5|0
1615498800000|2021-03-11 21:40:00|24140|24100|24142.8|24102.8|24145.4|24105.4|24138.5|24098.5|0
1615499100000|2021-03-11 21:45:00|24142.6|24102.6|24138.9|24098.9|24142.8|24102.8|24137.6|24097.6|0
1615499400000|2021-03-11 21:50:00|24138.6|24098.6|24132.8|24092.8|24140.1|24100.1|24132.8|24092.8|0
1615499700000|2021-03-11 21:55:00|24133|24093|24136.8|24096.8|24139.1|24099.1|24127.1|24087.1|0
1615500000000|2021-03-11 22:00:00|24137.8|24097.8|24138.8|24098.8|24139.9|24099.9|24137.3|24097.3|0
1615500300000|2021-03-11 22:05:00|24138.3|24098.3|24139.9|24099.9|24141.5|24101.5|24138.3|24098.3|0
1615500600000|2021-03-11 22:10:00|24140.4|24100.4|24139.9|24099.9|24140.4|24100.4|24138.3|24098.3|0
1615500900000|2021-03-11 22:15:00|24138.8|24098.8|24139.4|24099.4|24139.9|24099.9|24137.3|24097.3|0
1615501200000|2021-03-11 22:20:00|24137.8|24097.8|24139.4|24099.4|24139.4|24099.4|24137.8|24097.8|0
1615501800000|2021-03-11 22:30:00|24139.9|24099.9|24139.9|24099.9|24139.9|24099.9|24139.4|24099.4|0
1615502100000|2021-03-11 22:35:00|24140.4|24100.4|24142|24102|24142|24102|24140.4|24100.4|0
1615502400000|2021-03-11 22:40:00|24143|24103|24142.5|24102.5|24143|24103|24142|24102|0
1615502700000|2021-03-11 22:45:00|24143|24103|24146.2|24106.2|24146.2|24106.2|24142.5|24102.5|0
1615503000000|2021-03-11 22:50:00|24145.1|24105.1|24144.1|24104.1|24145.1|24105.1|24144.1|24104.1|0
1615503300000|2021-03-11 22:55:00|24143.6|24103.6|24147.8|24107.8|24147.8|24107.8|24143.6|24103.6|0
1615503600000|2021-03-11 23:00:00|24149.8|24109.8|24159.2|24119.2|24162.2|24122.2|24144.7|24104.7|0
1615503900000|2021-03-11 23:05:00|24159.3|24119.3|24161|24121|24161|24121|24156.6|24116.6|0
1615504200000|2021-03-11 23:10:00|24160.7|24120.7|24176.1|24136.1|24176.7|24136.7|24159.2|24119.2|0
1615504500000|2021-03-11 23:15:00|24176.3|24136.3|24174.3|24134.3|24178.6|24138.6|24174.3|24134.3|0
1615504800000|2021-03-11 23:20:00|24174.4|24134.4|24179.6|24139.6|24180.9|24140.9|24174.3|24134.3|0
1615505100000|2021-03-11 23:25:00|24179.7|24139.7|24185.2|24145.2|24185.2|24145.2|24179.6|24139.6|0
1615505400000|2021-03-11 23:30:00|24185.1|24145.1|24196|24156|24196|24156|24182.1|24142.1|0
1615505700000|2021-03-11 23:35:00|24195.7|24155.7|24192.1|24152.1|24196|24156|24190.9|24150.9|0
1615506000000|2021-03-11 23:40:00|24192.4|24152.4|24189.1|24149.1|24196|24156|24189.1|24149.1|0
1615506300000|2021-03-11 23:45:00|24189.2|24149.2|24186.5|24146.5|24193.4|24153.4|24186.5|24146.5|0
1615506600000|2021-03-11 23:50:00|24186.3|24146.3|24182.1|24142.1|24187.8|24147.8|24178.3|24138.3|0
1615506900000|2021-03-11 23:55:00|24181.9|24141.9|24173.1|24133.1|24186.5|24146.5|24171.8|24131.8|0
1615507200000|2021-03-12 00:00:00|24173.3|24133.3|24191.3|24151.3|24191.3|24151.3|24169.3|24129.3|0
1615507500000|2021-03-12 00:05:00|24191.5|24151.5|24192.1|24152.1|24196.4|24156.4|24184|24144|0
1615507800000|2021-03-12 00:10:00|24191.9|24151.9|24178.3|24138.3|24191.9|24151.9|24173.3|24133.3|0
1615508100000|2021-03-12 00:15:00|24178.1|24138.1|24171.5|24131.5|24183.9|24143.9|24165.5|24125.5|0
1615508400000|2021-03-12 00:20:00|24171.6|24131.6|24159|24119|24171.7|24131.7|24159|24119|0
1615508700000|2021-03-12 00:25:00|24158.9|24118.9|24165.3|24125.3|24165.8|24125.8|24158.5|24118.5|0
1615509000000|2021-03-12 00:30:00|24165.2|24125.2|24153.6|24113.6|24165.2|24125.2|24153.2|24113.2|0
1615509300000|2021-03-12 00:35:00|24153.5|24113.5|24171.5|24131.5|24177.6|24137.6|24153.5|24113.5|0
1615509600000|2021-03-12 00:40:00|24171.7|24131.7|24178.3|24138.3|24183.9|24143.9|24171.7|24131.7|0
1615509900000|2021-03-12 00:45:00|24178.5|24138.5|24172.3|24132.3|24181.3|24141.3|24165.8|24125.8|0
1615510200000|2021-03-12 00:50:00|24173.3|24133.3|24174.8|24134.8|24177.6|24137.6|24171.4|24131.4|0
1615510500000|2021-03-12 00:55:00|24174.6|24134.6|24171.1|24131.1|24177.3|24137.3|24165.5|24125.5|0
1615510800000|2021-03-12 01:00:00|24170|24130|24179.9|24139.9|24183.1|24143.1|24165.3|24125.3|0
1615511100000|2021-03-12 01:05:00|24180.9|24140.9|24191.1|24151.1|24191.3|24151.3|24180.9|24140.9|0
1615511400000|2021-03-12 01:10:00|24191.2|24151.2|24185.2|24145.2|24196.9|24156.9|24185.2|24145.2|0
1615511700000|2021-03-12 01:15:00|24184.9|24144.9|24184.9|24144.9|24197|24157|24184.5|24144.5|0
1615512000000|2021-03-12 01:20:00|24185.1|24145.1|24178.9|24138.9|24191.1|24151.1|24178.6|24138.6|0
1615512300000|2021-03-12 01:25:00|24178.8|24138.8|24178.9|24138.9|24181.7|24141.7|24178.7|24138.7|0
1615512600000|2021-03-12 01:30:00|24178.8|24138.8|24173.1|24133.1|24179|24139|24166.9|24126.9|0
1615512900000|2021-03-12 01:35:00|24174.2|24134.2|24173|24133|24185.1|24145.1|24172.7|24132.7|0
1615513200000|2021-03-12 01:40:00|24172.9|24132.9|24173.6|24133.6|24173.6|24133.6|24167.1|24127.1|0
1615513500000|2021-03-12 01:45:00|24173.7|24133.7|24179.3|24139.3|24179.5|24139.5|24167.4|24127.4|0
1615513800000|2021-03-12 01:50:00|24179.5|24139.5|24167.3|24127.3|24179.5|24139.5|24167.3|24127.3|0
1615514100000|2021-03-12 01:55:00|24167.4|24127.4|24173.1|24133.1|24173.5|24133.5|24166.9|24126.9|0
1615514400000|2021-03-12 02:00:00|24173.3|24133.3|24171.4|24131.4|24179.5|24139.5|24167.3|24127.3|0
1615514700000|2021-03-12 02:05:00|24171.3|24131.3|24171.7|24131.7|24177.3|24137.3|24165.5|24125.5|0
1615515000000|2021-03-12 02:10:00|24171.6|24131.6|24184|24144|24184|24144|24171.4|24131.4|0
1615515300000|2021-03-12 02:15:00|24184.1|24144.1|24184.1|24144.1|24190.3|24150.3|24178.1|24138.1|0
1615515600000|2021-03-12 02:20:00|24184|24144|24158.3|24118.3|24184|24144|24158.3|24118.3|0
1615515900000|2021-03-12 02:25:00|24158.2|24118.2|24139.6|24099.6|24158.3|24118.3|24139.5|24099.5|0
1615516200000|2021-03-12 02:30:00|24139.7|24099.7|24145.6|24105.6|24145.8|24105.8|24133.5|24093.5|0
1615516500000|2021-03-12 02:35:00|24145.5|24105.5|24145.6|24105.6|24151.5|24111.5|24145|24105|0
1615516800000|2021-03-12 02:40:00|24145.5|24105.5|24145.1|24105.1|24152.1|24112.1|24139.5|24099.5|0
1615517100000|2021-03-12 02:45:00|24145|24105|24139.4|24099.4|24145.1|24105.1|24133.2|24093.2|0
1615517400000|2021-03-12 02:50:00|24139.2|24099.2|24138.8|24098.8|24139.4|24099.4|24132.7|24092.7|0
1615517700000|2021-03-12 02:55:00|24138.9|24098.9|24145.6|24105.6|24151.3|24111.3|24138.8|24098.8|0
1615518000000|2021-03-12 03:00:00|24145.7|24105.7|24145.6|24105.6|24151.8|24111.8|24139.4|24099.4|0
1615518300000|2021-03-12 03:05:00|24145.4|24105.4|24145.6|24105.6|24151.6|24111.6|24139.4|24099.4|0
1615518600000|2021-03-12 03:10:00|24145.7|24105.7|24151.6|24111.6|24151.6|24111.6|24145.6|24105.6|0
1615518900000|2021-03-12 03:15:00|24151.5|24111.5|24151.2|24111.2|24151.6|24111.6|24148.4|24108.4|0
1615519200000|2021-03-12 03:20:00|24151.3|24111.3|24161.2|24121.2|24161.2|24121.2|24148.4|24108.4|0
1615519500000|2021-03-12 03:25:00|24162.3|24122.3|24164.3|24124.3|24164.6|24124.6|24158.3|24118.3|0
1615519800000|2021-03-12 03:30:00|24164.2|24124.2|24158.1|24118.1|24170.4|24130.4|24152.4|24112.4|0
1615520100000|2021-03-12 03:35:00|24158|24118|24164.6|24124.6|24164.6|24124.6|24152.2|24112.2|0
1615520400000|2021-03-12 03:40:00|24164.5|24124.5|24164.8|24124.8|24164.8|24124.8|24158.6|24118.6|0
1615520700000|2021-03-12 03:45:00|24164.7|24124.7|24164.9|24124.9|24170.4|24130.4|24161.5|24121.5|0
1615521000000|2021-03-12 03:50:00|24164.8|24124.8|24171.1|24131.1|24176.9|24136.9|24164.8|24124.8|0
1615521300000|2021-03-12 03:55:00|24171.2|24131.2|24176.9|24136.9|24177|24137|24171|24131|0
1615521600000|2021-03-12 04:00:00|24177|24137|24182.9|24142.9|24185.9|24145.9|24177|24137|0
1615521900000|2021-03-12 04:05:00|24183.1|24143.1|24176.6|24136.6|24183.1|24143.1|24176.4|24136.4|0
1615522200000|2021-03-12 04:10:00|24176.4|24136.4|24182.6|24142.6|24182.8|24142.8|24176.3|24136.3|0
1615522500000|2021-03-12 04:15:00|24182.5|24142.5|24176.4|24136.4|24182.5|24142.5|24176.1|24136.1|0
1615522800000|2021-03-12 04:20:00|24176.3|24136.3|24179.2|24139.2|24182.7|24142.7|24176.1|24136.1|0
1615523100000|2021-03-12 04:25:00|24182|24142|24182.6|24142.6|24182.8|24142.8|24176.4|24136.4|0
1615523400000|2021-03-12 04:30:00|24182.7|24142.7|24189.3|24149.3|24189.3|24149.3|24182.7|24142.7|0
1615523700000|2021-03-12 04:35:00|24189.1|24149.1|24189.4|24149.4|24189.5|24149.5|24183.2|24143.2|0
1615524000000|2021-03-12 04:40:00|24189.3|24149.3|24189.6|24149.6|24189.7|24149.7|24189.2|24149.2|0
1615524300000|2021-03-12 04:45:00|24189.5|24149.5|24189.6|24149.6|24189.7|24149.7|24183.7|24143.7|0
1615524600000|2021-03-12 04:50:00|24189.7|24149.7|24189.6|24149.6|24195.5|24155.5|24189.3|24149.3|0
1615524900000|2021-03-12 04:55:00|24190.6|24150.6|24195.8|24155.8|24195.9|24155.9|24189.6|24149.6|0
1615525200000|2021-03-12 05:00:00|24195.9|24155.9|24201.7|24161.7|24202|24162|24189.6|24149.6|0
1615525500000|2021-03-12 05:05:00|24201.8|24161.8|24194.8|24154.8|24201.9|24161.9|24194.8|24154.8|0
1615525800000|2021-03-12 05:10:00|24194.7|24154.7|24189.1|24149.1|24194.7|24154.7|24182.9|24142.9|0
1615526100000|2021-03-12 05:15:00|24189|24149|24188.7|24148.7|24189.1|24149.1|24182.5|24142.5|0
1615526400000|2021-03-12 05:20:00|24188.5|24148.5|24182.8|24142.8|24188.5|24148.5|24176.6|24136.6|0
1615526700000|2021-03-12 05:25:00|24182.9|24142.9|24176.7|24136.7|24182.9|24142.9|24176.6|24136.6|0
1615527000000|2021-03-12 05:30:00|24176.6|24136.6|24171.3|24131.3|24182.8|24142.8|24170.8|24130.8|0
1615527300000|2021-03-12 05:35:00|24171.1|24131.1|24171.1|24131.1|24171.4|24131.4|24165.1|24125.1|0
1615527600000|2021-03-12 05:40:00|24171|24131|24164.8|24124.8|24171.1|24131.1|24164.6|24124.6|0
1615527900000|2021-03-12 05:45:00|24164.7|24124.7|24164.9|24124.9|24171.4|24131.4|24158.9|24118.9|0
1615528200000|2021-03-12 05:50:00|24164.8|24124.8|24158.3|24118.3|24171.1|24131.1|24158.1|24118.1|0
1615528500000|2021-03-12 05:55:00|24158.1|24118.1|24163.4|24123.4|24163.4|24123.4|24151.6|24111.6|0
1615528800000|2021-03-12 06:00:00|24163.5|24123.5|24172.1|24132.1|24175|24135|24162.9|24122.9|0
1615529100000|2021-03-12 06:05:00|24173.1|24133.1|24169.4|24129.4|24175.5|24135.5|24169.1|24129.1|0
1615529400000|2021-03-12 06:10:00|24169.3|24129.3|24162|24122|24175|24135|24156|24116|0
1615529700000|2021-03-12 06:15:00|24162.1|24122.1|24156.9|24116.9|24163.1|24123.1|24150.4|24110.4|0
1615530000000|2021-03-12 06:20:00|24157|24117|24150.5|24110.5|24157|24117|24150|24110|0
1615530300000|2021-03-12 06:25:00|24150.4|24110.4|24159.2|24119.2|24162.5|24122.5|24150.2|24110.2|0
1615530600000|2021-03-12 06:30:00|24158.2|24118.2|24162.9|24122.9|24163|24123|24156|24116|0
1615530900000|2021-03-12 06:35:00|24163|24123|24165.2|24125.2|24175.2|24135.2|24162.8|24122.8|0
1615531200000|2021-03-12 06:40:00|24165.3|24125.3|24162.7|24122.7|24168.6|24128.6|24162.5|24122.5|0
1615531500000|2021-03-12 06:45:00|24165.5|24125.5|24161.6|24121.6|24168.3|24128.3|24161.6|24121.6|0
1615531800000|2021-03-12 06:50:00|24161.5|24121.5|24160.4|24120.4|24167.2|24127.2|24155|24115|0
1615532100000|2021-03-12 06:55:00|24160.3|24120.3|24149.1|24109.1|24160.7|24120.7|24148.9|24108.9|0
1615532400000|2021-03-12 07:00:00|24148.9|24108.9|24153.1|24138.1|24169.1|24138.1|24138.1|24108.9|68
1615532700000|2021-03-12 07:05:00|24148.1|24133.1|24133.1|24118.1|24148.1|24133.1|24128.1|24113.1|15
1615533000000|2021-03-12 07:10:00|24128.1|24113.1|24113.1|24098.1|24128.1|24113.1|24113.1|24098.1|23
1615533300000|2021-03-12 07:15:00|24108.1|24093.1|24103.1|24088.1|24113.1|24098.1|24103.1|24088.1|29
1615533600000|2021-03-12 07:20:00|24098.1|24083.1|24108.1|24093.1|24108.1|24093.1|24098.1|24083.1|16
1615533900000|2021-03-12 07:25:00|24103.1|24088.1|24103.1|24088.1|24108.1|24093.1|24098.1|24083.1|22
1615534200000|2021-03-12 07:30:00|24093.1|24078.1|24098.1|24083.1|24103.1|24088.1|24093.1|24078.1|19
1615534500000|2021-03-12 07:35:00|24088.1|24073.1|24093.1|24078.1|24093.1|24078.1|24088.1|24073.1|31
1615534800000|2021-03-12 07:40:00|24098.1|24083.1|24093.1|24078.1|24103.1|24088.1|24088.1|24073.1|79
1615535100000|2021-03-12 07:45:00|24103.1|24088.1|24108.1|24093.1|24108.1|24093.1|24103.1|24088.1|14
1615535400000|2021-03-12 07:50:00|24103.1|24088.1|24103.1|24088.1|24103.1|24088.1|24098.1|24083.1|19
1615535700000|2021-03-12 07:55:00|24108.1|24093.1|24108.1|24093.1|24118.1|24103.1|24103.1|24088.1|56
1615536000000|2021-03-12 08:00:00|24118.1|24103.1|24068.1|24053.1|24138.1|24123.1|24053.1|24038.1|721
1615536300000|2021-03-12 08:05:00|24073.1|24058.1|24113.1|24098.1|24113.1|24098.1|24038.1|24023.1|501
1615536600000|2021-03-12 08:10:00|24108.1|24093.1|24098.1|24083.1|24123.1|24108.1|24078.1|24063.1|218
1615536900000|2021-03-12 08:15:00|24103.1|24088.1|24158.1|24143.1|24158.1|24143.1|24098.1|24083.1|303
1615537200000|2021-03-12 08:20:00|24163.1|24148.1|24153.1|24138.1|24178.1|24163.1|24138.1|24123.1|233
1615537500000|2021-03-12 08:25:00|24148.1|24133.1|24178.1|24163.1|24183.1|24168.1|24148.1|24133.1|177
1615537800000|2021-03-12 08:30:00|24173.1|24158.1|24133.1|24118.1|24173.1|24158.1|24108.1|24093.1|844
1615538100000|2021-03-12 08:35:00|24128.1|24113.1|24113.1|24098.1|24133.1|24118.1|24113.1|24098.1|74
1615538400000|2021-03-12 08:40:00|24117|24102|24132|24117|24137|24122|24117|24102|87
1615538700000|2021-03-12 08:45:00|24137|24122|24097|24082|24142|24127|24097|24082|119
1615539000000|2021-03-12 08:50:00|24102|24087|24112|24097|24112|24097|24067|24052|362
1615539300000|2021-03-12 08:55:00|24107|24092|24092|24077|24122|24107|24087|24072|152
1615539600000|2021-03-12 09:00:00|24082|24067|24082|24067|24092|24077|24072|24057|171
1615539900000|2021-03-12 09:05:00|24087|24072|24097|24082|24097|24082|24087|24072|158
1615540200000|2021-03-12 09:10:00|24092|24077|24067|24052|24097|24082|24067|24052|244
1615540500000|2021-03-12 09:15:00|24062|24047|24067|24052|24067|24052|24047|24032|241
1615540800000|2021-03-12 09:20:00|24072|24057|24027|24012|24072|24057|24027|24012|151
1615541100000|2021-03-12 09:25:00|24032|24017|24042|24027|24052|24037|24027|24012|144
1615541400000|2021-03-12 09:30:00|24047|24032|24042|24027|24047|24032|24032|24017|695
1615541700000|2021-03-12 09:35:00|24037|24022|24037|24022|24052|24037|24032|24017|105
1615542000000|2021-03-12 09:40:00|24042|24027|24067|24052|24067|24052|24037|24022|138
1615542300000|2021-03-12 09:45:00|24062|24047|24057|24042|24077|24062|24057|24042|174
1615542600000|2021-03-12 09:50:00|24062|24047|24042|24027|24062|24047|24027|24012|104
1615542900000|2021-03-12 09:55:00|24052|24037|24057|24042|24057|24042|24047|24032|82
1615543200000|2021-03-12 10:00:00|24062|24047|24057|24042|24072|24057|24052|24037|596
1615543500000|2021-03-12 10:05:00|24052|24037|24062|24047|24062|24047|24037|24022|145
1615543800000|2021-03-12 10:10:00|24067|24052|24057|24042|24072|24057|24047|24032|92
1615544100000|2021-03-12 10:15:00|24052|24037|24052|24037|24057|24042|24047|24032|62
1615544400000|2021-03-12 10:20:00|24047|24032|24057|24042|24057|24042|24047|24032|84
1615544700000|2021-03-12 10:25:00|24052|24037|24067|24052|24067|24052|24052|24037|135
1615545000000|2021-03-12 10:30:00|24062|24047|24087|24072|24092|24077|24062|24047|149
1615545300000|2021-03-12 10:35:00|24092|24077|24087|24072|24092|24077|24082|24067|132
1615545600000|2021-03-12 10:40:00|24092|24077|24097|24082|24097|24082|24082|24067|79
1615545900000|2021-03-12 10:45:00|24092|24077|24102|24087|24117|24102|24092|24077|134
1615546200000|2021-03-12 10:50:00|24107|24092|24117|24102|24122|24107|24107|24092|68
1615546500000|2021-03-12 10:55:00|24112|24097|24107|24092|24117|24102|24107|24092|68
1615546800000|2021-03-12 11:00:00|24102|24087|24087|24072|24102|24087|24077|24062|213
1615547100000|2021-03-12 11:05:00|24082|24067|24082|24067|24087|24072|24052|24037|148
1615547400000|2021-03-12 11:10:00|24077|24062|24072|24057|24077|24062|24062|24047|43
1615547700000|2021-03-12 11:15:00|24077|24062|24087|24072|24087|24072|24072|24057|106
1615548000000|2021-03-12 11:20:00|24082|24067|24087|24072|24087|24072|24077|24062|57
1615548300000|2021-03-12 11:25:00|24077|24062|24077|24062|24087|24072|24077|24062|49
1615548600000|2021-03-12 11:30:00|24072|24057|24067|24052|24077|24062|24062|24047|122
1615548900000|2021-03-12 11:35:00|24062|24047|24072|24057|24077|24062|24057|24042|89
1615549200000|2021-03-12 11:40:00|24067|24052|24067|24052|24072|24057|24067|24052|43
1615549500000|2021-03-12 11:45:00|24062|24047|24072|24057|24072|24057|24047|24032|114
1615549800000|2021-03-12 11:50:00|24077|24062|24097|24082|24097|24082|24072|24057|604
1615550100000|2021-03-12 11:55:00|24092|24077|24087|24072|24092|24077|24087|24072|1084
1615550400000|2021-03-12 12:00:00|24092|24077|24082|24067|24092|24077|24082|24067|1153
1615550700000|2021-03-12 12:05:00|24077|24062|24092|24077|24092|24077|24077|24062|47
1615551000000|2021-03-12 12:10:00|24087|24072|24082|24067|24087|24072|24082|24067|41
1615551300000|2021-03-12 12:15:00|24087|24072|24077|24062|24087|24072|24077|24062|56
1615551600000|2021-03-12 12:20:00|24082|24067|24087|24072|24092|24077|24077|24062|43
1615551900000|2021-03-12 12:25:00|24082|24067|24077|24062|24082|24067|24077|24062|29
1615552200000|2021-03-12 12:30:00|24072|24057|24077|24062|24082|24067|24072|24057|26
1615552500000|2021-03-12 12:35:00|24082|24067|24082|24067|24082|24067|24077|24062|56
1615552800000|2021-03-12 12:40:00|24081.7|24066.7|24096.7|24081.7|24101.7|24086.7|24081.7|24066.7|89
1615553100000|2021-03-12 12:45:00|24106.7|24091.7|24111.7|24096.7|24111.7|24096.7|24096.7|24081.7|163
1615553400000|2021-03-12 12:50:00|24116.7|24101.7|24121.7|24106.7|24126.7|24111.7|24116.7|24101.7|122
1615553700000|2021-03-12 12:55:00|24116.7|24101.7|24121.7|24106.7|24121.7|24106.7|24116.7|24101.7|37
1615554000000|2021-03-12 13:00:00|24116.7|24101.7|24121.7|24106.7|24126.7|24111.7|24116.7|24101.7|52
1615554300000|2021-03-12 13:05:00|24116.7|24101.7|24126.7|24111.7|24136.7|24121.7|24116.7|24101.7|117
1615554600000|2021-03-12 13:10:00|24131.7|24116.7|24116.7|24101.7|24131.7|24116.7|24116.7|24101.7|87
1615554900000|2021-03-12 13:15:00|24121.7|24106.7|24121.7|24106.7|24126.7|24111.7|24121.7|24106.7|68
1615555200000|2021-03-12 13:20:00|24126.7|24111.7|24126.7|24111.7|24126.7|24111.7|24121.7|24106.7|58
1615555500000|2021-03-12 13:25:00|24121.7|24106.7|24131.7|24116.7|24136.7|24121.7|24121.7|24106.7|110
1615555800000|2021-03-12 13:30:00|24141.7|24126.7|24121.7|24106.7|24151.7|24136.7|24121.7|24106.7|264
1615556100000|2021-03-12 13:35:00|24126.7|24111.7|24121.7|24106.7|24136.7|24121.7|24116.7|24101.7|65
1615556400000|2021-03-12 13:40:00|24116.7|24101.7|24101.7|24086.7|24121.7|24106.7|24101.7|24086.7|44
1615556700000|2021-03-12 13:45:00|24106.7|24091.7|24096.7|24081.7|24106.7|24091.7|24096.7|24081.7|65
1615557000000|2021-03-12 13:50:00|24101.7|24086.7|24111.7|24096.7|24111.7|24096.7|24101.7|24086.7|93
1615557300000|2021-03-12 13:55:00|24106.7|24091.7|24096.7|24081.7|24106.7|24091.7|24096.7|24081.7|61
1615557600000|2021-03-12 14:00:00|24101.7|24086.7|24086.7|24071.7|24101.7|24086.7|24081.7|24066.7|66
1615557900000|2021-03-12 14:05:00|24081.7|24066.7|24081.7|24066.7|24091.7|24076.7|24081.7|24066.7|62
1615558200000|2021-03-12 14:10:00|24076.7|24061.7|24071.7|24056.7|24076.7|24061.7|24061.7|24046.7|151
1615558500000|2021-03-12 14:15:00|24081.7|24066.7|24056.7|24041.7|24081.7|24066.7|24051.7|24036.7|113
1615558800000|2021-03-12 14:20:00|24061.7|24046.7|24071.7|24056.7|24071.7|24056.7|24056.7|24041.7|86
1615559100000|2021-03-12 14:25:00|24066.7|24051.7|24061.7|24046.7|24081.7|24066.7|24056.7|24041.7|93
1615559400000|2021-03-12 14:30:00|24056.7|24041.7|24091.7|24076.7|24096.7|24081.7|24056.7|24041.7|238
1615559700000|2021-03-12 14:35:00|24086.7|24071.7|24086.7|24071.7|24096.7|24081.7|24071.7|24056.7|251
1615560000000|2021-03-12 14:40:00|24091.7|24076.7|24101.7|24086.7|24111.7|24096.7|24086.7|24071.7|176
1615560300000|2021-03-12 14:45:00|24106.7|24091.7|24086.7|24071.7|24106.7|24091.7|24086.7|24071.7|116
1615560600000|2021-03-12 14:50:00|24091.7|24076.7|24096.7|24081.7|24096.7|24081.7|24086.7|24071.7|96
1615560900000|2021-03-12 14:55:00|24101.7|24086.7|24101.7|24086.7|24106.7|24091.7|24096.7|24081.7|82
1615561200000|2021-03-12 15:00:00|24106.7|24091.7|24101.7|24086.7|24116.7|24101.7|24096.7|24081.7|145
1615561500000|2021-03-12 15:05:00|24106.7|24091.7|24106.7|24091.7|24121.7|24106.7|24096.7|24081.7|502
1615561800000|2021-03-12 15:10:00|24104.6|24089.6|24089.6|24074.6|24114.6|24099.6|24084.6|24069.6|683
1615562100000|2021-03-12 15:15:00|24094.6|24079.6|24089.6|24074.6|24094.6|24079.6|24074.6|24059.6|351
1615562400000|2021-03-12 15:20:00|24084.6|24069.6|24064.6|24049.6|24084.6|24069.6|24054.6|24039.6|911
1615562700000|2021-03-12 15:25:00|24069.6|24054.6|24069.6|24054.6|24074.6|24059.6|24059.6|24044.6|717
1615563000000|2021-03-12 15:30:00|24074.6|24059.6|24094.6|24079.6|24099.6|24084.6|24069.6|24054.6|151
1615563300000|2021-03-12 15:35:00|24089.6|24074.6|24109.6|24094.6|24114.6|24099.6|24089.6|24074.6|162
1615563600000|2021-03-12 15:40:00|24104.6|24089.6|24114.6|24099.6|24114.6|24099.6|24094.6|24079.6|96
1615563900000|2021-03-12 15:45:00|24109.6|24094.6|24119.6|24104.6|24124.6|24109.6|24109.6|24094.6|106
1615564200000|2021-03-12 15:50:00|24124.6|24109.6|24109.6|24094.6|24124.6|24109.6|24099.6|24084.6|202
1615564500000|2021-03-12 15:55:00|24114.6|24099.6|24109.6|24094.6|24119.6|24104.6|24099.6|24084.6|196
1615564800000|2021-03-12 16:00:00|24114.6|24099.6|24094.6|24079.6|24124.6|24109.6|24094.6|24079.6|168
1615565100000|2021-03-12 16:05:00|24099.6|24084.6|24099.6|24084.6|24109.6|24094.6|24094.6|24079.6|550
1615565400000|2021-03-12 16:10:00|24104.6|24089.6|24099.6|24084.6|24114.6|24099.6|24099.6|24084.6|191
1615565700000|2021-03-12 16:15:00|24094.6|24079.6|24104.6|24089.6|24114.6|24099.6|24089.6|24074.6|728
1615566000000|2021-03-12 16:20:00|24109.6|24094.6|24109.6|24094.6|24124.6|24109.6|24104.6|24089.6|584
1615566300000|2021-03-12 16:25:00|24114.6|24099.6|24114.6|24099.6|24114.6|24099.6|24099.6|24084.6|177
1615566600000|2021-03-12 16:30:00|24096.8|24081.8|24101.8|24086.8|24116.8|24101.8|24091.8|24076.8|267
1615566900000|2021-03-12 16:35:00|24111.8|24096.8|24106.8|24091.8|24111.8|24096.8|24101.8|24086.8|90
1615567200000|2021-03-12 16:40:00|24101.8|24086.8|24106.8|24091.8|24106.8|24091.8|24101.8|24086.8|51
1615567500000|2021-03-12 16:45:00|24111.8|24096.8|24126.8|24111.8|24126.8|24111.8|24111.8|24096.8|63
1615567800000|2021-03-12 16:50:00|24131.8|24106.8|24131.8|24111.8|24141.8|24121.8|24131.8|24106.8|29
1615568100000|2021-03-12 16:55:00|24136.8|24116.8|24136.8|24116.8|24136.8|24116.8|24131.8|24106.8|45
1615568400000|2021-03-12 17:00:00|24131.8|24111.8|24136.8|24111.8|24141.8|24121.8|24131.8|24106.8|54
1615568700000|2021-03-12 17:05:00|24131.8|24106.8|24131.8|24111.8|24136.8|24116.8|24126.8|24106.8|5
1615569000000|2021-03-12 17:10:00|24126.8|24106.8|24131.8|24111.8|24131.8|24111.8|24126.8|24106.8|4
1615569300000|2021-03-12 17:15:00|24136.8|24116.8|24131.8|24111.8|24136.8|24116.8|24131.8|24111.8|24
1615569600000|2021-03-12 17:20:00|24136.8|24116.8|24136.8|24111.8|24136.8|24116.8|24136.8|24111.8|25
1615569900000|2021-03-12 17:25:00|24131.8|24116.8|24136.8|24116.8|24136.8|24116.8|24131.8|24111.8|17
1615570200000|2021-03-12 17:30:00|24131.8|24111.8|24141.8|24121.8|24141.8|24121.8|24131.8|24111.8|16
1615570500000|2021-03-12 17:35:00|24136.8|24116.8|24141.8|24116.8|24141.8|24121.8|24136.8|24116.8|5
1615570800000|2021-03-12 17:40:00|24136.8|24121.8|24136.8|24116.8|24136.8|24121.8|24131.8|24111.8|15
1615571100000|2021-03-12 17:45:00|24141.8|24121.8|24141.8|24116.8|24141.8|24121.8|24131.8|24111.8|13
1615571400000|2021-03-12 17:50:00|24136.8|24111.8|24131.8|24111.8|24136.8|24111.8|24126.8|24106.8|22
1615571700000|2021-03-12 17:55:00|24126.8|24106.8|24126.8|24106.8|24131.8|24111.8|24126.8|24106.8|10
1615572000000|2021-03-12 18:00:00|24121.8|24101.8|24126.8|24106.8|24126.8|24106.8|24121.8|24101.8|32
1615572300000|2021-03-12 18:05:00|24131.8|24101.8|24131.8|24106.8|24131.8|24111.8|24131.8|24101.8|11
1615572600000|2021-03-12 18:10:00|24126.8|24101.8|24126.8|24101.8|24126.8|24106.8|24121.8|24101.8|36
1615572900000|2021-03-12 18:15:00|24131.8|24106.8|24131.8|24111.8|24131.8|24111.8|24131.8|24106.8|2
1615573200000|2021-03-12 18:20:00|24136.8|24116.8|24136.8|24111.8|24136.8|24116.8|24131.8|24111.8|8
1615573500000|2021-03-12 18:25:00||24116.8||24116.8||24116.8||24116.8|1
1615573800000|2021-03-12 18:30:00|24141.8|24121.8|24141.8|24116.8|24141.8|24126.8|24141.8|24116.8|24
1615574100000|2021-03-12 18:35:00|24136.8|24121.8|24136.8|24116.8|24141.8|24121.8|24136.8|24116.8|3
1615574400000|2021-03-12 18:40:00|24131.8|24111.8|24136.8|24116.8|24136.8|24116.8|24131.8|24111.8|5
1615574700000|2021-03-12 18:45:00|24131.8|24111.8|24136.8|24111.8|24136.8|24116.8|24131.8|24111.8|3
1615575000000|2021-03-12 18:50:00|24141.8|24116.8|24141.8|24116.8|24141.8|24116.8|24141.8|24116.8|10
1615575300000|2021-03-12 18:55:00|24136.8|24111.8|24136.8|24111.8|24136.8|24116.8|24136.8|24111.8|8
1615575600000|2021-03-12 19:00:00|24131.8|24116.8|24136.8|24116.8|24141.8|24116.8|24131.8|24116.8|3
1615575900000|2021-03-12 19:05:00|24141.8|24121.8|24141.8|24121.8|24141.8|24121.8|24136.8|24121.8|4
1615576200000|2021-03-12 19:10:00|24136.8|24116.8|24141.8|24121.8|24141.8|24121.8|24136.8|24116.8|6
1615576500000|2021-03-12 19:15:00|24136.8|24116.8|24141.8|24121.8|24141.8|24121.8|24136.8|24116.8|1
1615576800000|2021-03-12 19:20:00|24136.8|24116.8|24136.8|24116.8|24141.8|24121.8|24136.8|24116.8|12
1615577100000|2021-03-12 19:25:00||24111.8||24121.8||24121.8||24111.8|5
1615577700000|2021-03-12 19:35:00|||||||||4
1615578600000|2021-03-12 19:50:00|24141.8|24126.8|24141.8|24126.8|24141.8|24126.8|24141.8|24126.8|5
1615579800000|2021-03-12 20:10:00|24146.8|24131.8|24146.8|24131.8|24151.8|24136.8|24146.8|24131.8|33
1615580100000|2021-03-12 20:15:00|24151.8|24136.8|24156.8|24141.8|24156.8|24141.8|24151.8|24136.8|11
1615580400000|2021-03-12 20:20:00|24151.8|24136.8|24156.8|24141.8|24156.8|24141.8|24151.8|24136.8|3
1615580700000|2021-03-12 20:25:00|24161.8|24146.8|24161.8|24146.8|24161.8|24146.8|24161.8|24146.8|6
1615581000000|2021-03-12 20:30:00|24166.8|24151.8|24161.8|24146.8|24171.8|24156.8|24161.8|24146.8|20
1615581300000|2021-03-12 20:35:00|24171.8|24156.8|24176.8|24161.8|24186.8|24171.8|24171.8|24156.8|20
1615581600000|2021-03-12 20:40:00|24181.8|24166.8|24181.8|24166.8|24181.8|24166.8|24181.8|24166.8|38
1615581900000|2021-03-12 20:45:00|24186.8|24171.8|24186.8|24171.8|24186.8|24171.8|24186.8|24171.8|9
1615582200000|2021-03-12 20:50:00|24191.8|24176.8|24181.8|24166.8|24191.8|24176.8|24181.8|24166.8|20
1615582500000|2021-03-12 20:55:00|24186.8|24171.8|24226.8|24211.8|24226.8|24211.8|24186.8|24171.8|33
1615582800000|2021-03-12 21:00:00|24219.5|24179.5|24245.4|24205.4|24253.2|24213.2|24217.5|24177.5|0
1615583100000|2021-03-12 21:05:00|24245.3|24205.3|24238.5|24198.5|24245.4|24205.4|24235.9|24195.9|0
1615583400000|2021-03-12 21:10:00|24238.7|24198.7|24229.7|24189.7|24239.8|24199.8|24223.7|24183.7|0
1615583700000|2021-03-12 21:15:00|24230|24190|24223.3|24183.3|24231.5|24191.5|24220.1|24180.1|0
1615584000000|2021-03-12 21:20:00|24222.7|24182.7|24221.9|24181.9|24224.3|24184.3|24221.9|24181.9|0
1615584300000|2021-03-12 21:25:00|24219.2|24179.2|24220.3|24180.3|24220.8|24180.8|24218.7|24178.7|0
1615584600000|2021-03-12 21:30:00|24219.8|24179.8|24213.4|24173.4|24220.3|24180.3|24206.4|24166.4|0
1615584900000|2021-03-12 21:35:00|24213.1|24173.1|24215.9|24175.9|24219|24179|24210.8|24170.8|0
1615585200000|2021-03-12 21:40:00|24215.7|24175.7|24214.9|24174.9|24217.7|24177.7|24213.4|24173.4|0
1615585500000|2021-03-12 21:45:00|24215.9|24175.9|24210.8|24170.8|24217.7|24177.7|24210.8|24170.8|0
1615585800000|2021-03-12 21:50:00|24211|24171|24213.4|24173.4|24220.3|24180.3|24210.8|24170.8|0
1615586100000|2021-03-12 21:55:00|24213.6|24173.6|24211.1|24171.1|24215.9|24175.9|24206.9|24166.9|0
1615759200000|2021-03-14 22:00:00|24261.9|24221.9|24261.9|24221.9|24265.1|24225.1|24260|24220|0
1615759500000|2021-03-14 22:05:00|24261.8|24221.8|24245.7|24205.7|24262.6|24222.6|24245|24205|0
1615759800000|2021-03-14 22:10:00|24245.8|24205.8|24235.4|24195.4|24247|24207|24223|24183|0
1615760100000|2021-03-14 22:15:00|24235.2|24195.2|24229.7|24189.7|24239.8|24199.8|24225.4|24185.4|0
1615760400000|2021-03-14 22:20:00|24230|24190|24226|24186|24232.9|24192.9|24225.4|24185.4|0
1615760700000|2021-03-14 22:25:00|24225.9|24185.9|24230.7|24190.7|24233.2|24193.2|24225.4|24185.4|0
1615761000000|2021-03-14 22:30:00|24230.4|24190.4|24213.7|24173.7|24233.2|24193.2|24205.5|24165.5|0
1615761300000|2021-03-14 22:35:00|24213.9|24173.9|24223.7|24183.7|24223.7|24183.7|24213.1|24173.1|0
1615761600000|2021-03-14 22:40:00|24224|24184|24221.9|24181.9|24225|24185|24216.8|24176.8|0
1615761900000|2021-03-14 22:45:00|24222.2|24182.2|24220.7|24180.7|24225|24185|24219.4|24179.4|0
1615762200000|2021-03-14 22:50:00|24220.5|24180.5|24218.5|24178.5|24221.3|24181.3|24214.2|24174.2|0
1615762500000|2021-03-14 22:55:00|24218.6|24178.6|24233.6|24193.6|24236.2|24196.2|24218.5|24178.5|0
1615762800000|2021-03-14 23:00:00|24233.5|24193.5|24246.2|24206.2|24247.5|24207.5|24231.1|24191.1|0
1615763100000|2021-03-14 23:05:00|24246|24206|24245.5|24205.5|24250|24210|24239.3|24199.3|0
1615763400000|2021-03-14 23:10:00|24245.7|24205.7|24248.1|24208.1|24257.6|24217.6|24243.8|24203.8|0
1615763700000|2021-03-14 23:15:00|24248|24208|24242.5|24202.5|24252|24212|24242.5|24202.5|0
1615764000000|2021-03-14 23:20:00|24242.7|24202.7|24253.8|24213.8|24254.4|24214.4|24242.7|24202.7|0
1615764300000|2021-03-14 23:25:00|24253.6|24213.6|24256.3|24216.3|24262|24222|24251.3|24211.3|0
1615764600000|2021-03-14 23:30:00|24256.6|24216.6|24264.5|24224.5|24264.5|24224.5|24253.8|24213.8|0
1615764900000|2021-03-14 23:35:00|24264.3|24224.3|24270.2|24230.2|24272.1|24232.1|24258.9|24218.9|0
1615765200000|2021-03-14 23:40:00|24269.9|24229.9|24259.9|24219.9|24274.9|24234.9|24258.6|24218.6|0
1615765500000|2021-03-14 23:45:00|24259.8|24219.8|24263.8|24223.8|24263.8|24223.8|24251.7|24211.7|0
1615765800000|2021-03-14 23:50:00|24263.6|24223.6|24254.3|24214.3|24265.6|24225.6|24254.3|24214.3|0
1615766100000|2021-03-14 23:55:00|24254.4|24214.4|24251.7|24211.7|24255.6|24215.6|24248.6|24208.6|0
1615766400000|2021-03-15 00:00:00|24251.5|24211.5|24245|24205|24255.6|24215.6|24241.7|24201.7|0
1615766700000|2021-03-15 00:05:00|24246.1|24206.1|24248.8|24208.8|24255.6|24215.6|24243|24203|0
1615767000000|2021-03-15 00:10:00|24249.3|24209.3|24243.8|24203.8|24257.5|24217.5|24241.2|24201.2|0
1615767300000|2021-03-15 00:15:00|24243.6|24203.6|24218.3|24178.3|24243.8|24203.8|24215|24175|0
1615767600000|2021-03-15 00:20:00|24212.7|24172.7|24207.4|24167.4|24218.3|24178.3|24206.3|24166.3|0
1615767900000|2021-03-15 00:25:00|24207.2|24167.2|24210.6|24170.6|24213.8|24173.8|24207.1|24167.1|0
1615768200000|2021-03-15 00:30:00|24210.7|24170.7|24220.1|24180.1|24220.1|24180.1|24207.5|24167.5|0
1615768500000|2021-03-15 00:35:00|24220.3|24180.3|24202.1|24162.1|24220.3|24180.3|24201.5|24161.5|0
1615768800000|2021-03-15 00:40:00|24201.9|24161.9|24176.1|24136.1|24202.2|24162.2|24170.2|24130.2|0
1615769100000|2021-03-15 00:45:00|24176.2|24136.2|24163.5|24123.5|24176.5|24136.5|24157.6|24117.6|0
1615769400000|2021-03-15 00:50:00|24162.5|24122.5|24169.7|24129.7|24170|24130|24157.6|24117.6|0
1615769700000|2021-03-15 00:55:00|24169.6|24129.6|24181.4|24141.4|24181.5|24141.5|24169.4|24129.4|0
1615770000000|2021-03-15 01:00:00|24182.4|24142.4|24193.9|24153.9|24205.6|24165.6|24181.2|24141.2|0
1615770300000|2021-03-15 01:05:00|24194.1|24154.1|24199.8|24159.8|24205.7|24165.7|24193.9|24153.9|0
1615770600000|2021-03-15 01:10:00|24200|24160|24200|24160|24205.7|24165.7|24193.5|24153.5|0
1615770900000|2021-03-15 01:15:00|24200.1|24160.1|24217.7|24177.7|24217.8|24177.8|24200|24160|0
1615771200000|2021-03-15 01:20:00|24217.6|24177.6|24189.1|24149.1|24218.1|24178.1|24188.7|24148.7|0
1615771500000|2021-03-15 01:25:00|24188.9|24148.9|24189.2|24149.2|24190|24150|24177.4|24137.4|0
1615771800000|2021-03-15 01:30:00|24189.4|24149.4|24183.2|24143.2|24195.7|24155.7|24177.1|24137.1|0
1615772100000|2021-03-15 01:35:00|24183|24143|24176.3|24136.3|24183.1|24143.1|24170.8|24130.8|0
1615772400000|2021-03-15 01:40:00|24176.2|24136.2|24188.3|24148.3|24188.4|24148.4|24164.1|24124.1|0
1615772700000|2021-03-15 01:45:00|24187.2|24147.2|24194.2|24154.2|24194.5|24154.5|24182.3|24142.3|0
1615773000000|2021-03-15 01:50:00|24194.3|24154.3|24199.8|24159.8|24199.9|24159.9|24181.9|24141.9|0
1615773300000|2021-03-15 01:55:00|24199.6|24159.6|24200.1|24160.1|24202.7|24162.7|24190.5|24150.5|0
1615773600000|2021-03-15 02:00:00|24200.2|24160.2|24212.4|24172.4|24212.5|24172.5|24200.1|24160.1|0
1615773900000|2021-03-15 02:05:00|24212.2|24172.2|24206.6|24166.6|24212.5|24172.5|24206.3|24166.3|0
1615774200000|2021-03-15 02:10:00|24206.5|24166.5|24206.8|24166.8|24206.8|24166.8|24200.5|24160.5|0
1615774500000|2021-03-15 02:15:00|24206.6|24166.6|24188.6|24148.6|24206.8|24166.8|24188.1|24148.1|0
1615774800000|2021-03-15 02:20:00|24188.5|24148.5|24188.1|24148.1|24194|24154|24187.5|24147.5|0
1615775100000|2021-03-15 02:25:00|24188.2|24148.2|24187.5|24147.5|24188.2|24148.2|24181.6|24141.6|0
1615775400000|2021-03-15 02:30:00|24187.4|24147.4|24187.8|24147.8|24193.7|24153.7|24181.3|24141.3|0
1615775700000|2021-03-15 02:35:00|24187.7|24147.7|24175|24135|24187.7|24147.7|24172.2|24132.2|0
1615776000000|2021-03-15 02:40:00|24175.1|24135.1|24172.3|24132.3|24181|24141|24169.2|24129.2|0
1615776300000|2021-03-15 02:45:00|24171.3|24131.3|24163.3|24123.3|24181|24141|24163.3|24123.3|0
1615776600000|2021-03-15 02:50:00|24163.2|24123.2|24163.4|24123.4|24170|24130|24157|24117|0
1615776900000|2021-03-15 02:55:00|24163.3|24123.3|24163.5|24123.5|24169.9|24129.9|24163.2|24123.2|0
1615777200000|2021-03-15 03:00:00|24163.4|24123.4|24175.6|24135.6|24175.6|24135.6|24163.4|24123.4|0
1615777500000|2021-03-15 03:05:00|24175.5|24135.5|24159.7|24119.7|24175.5|24135.5|24150.7|24110.7|0
1615777800000|2021-03-15 03:10:00|24158.6|24118.6|24162.9|24122.9|24168.8|24128.8|24156.6|24116.6|0
1615778100000|2021-03-15 03:15:00|24160.1|24120.1|24150.5|24110.5|24163.4|24123.4|24150.2|24110.2|0
1615778400000|2021-03-15 03:20:00|24150.4|24110.4|24150.7|24110.7|24156.6|24116.6|24144.4|24104.4|0
1615778700000|2021-03-15 03:25:00|24150.6|24110.6|24156.3|24116.3|24159.7|24119.7|24150.4|24110.4|0
1615779000000|2021-03-15 03:30:00|24156.4|24116.4|24147.7|24107.7|24156.4|24116.4|24144.8|24104.8|0
1615779300000|2021-03-15 03:35:00|24146.7|24106.7|24156.6|24116.6|24156.7|24116.7|24144.8|24104.8|0
1615779600000|2021-03-15 03:40:00|24158.7|24118.7|24159.7|24119.7|24168.7|24128.7|24156.5|24116.5|0
1615779900000|2021-03-15 03:45:00|24160.7|24120.7|24162.6|24122.6|24162.8|24122.8|24156.6|24116.6|0
1615780200000|2021-03-15 03:50:00|24162.8|24122.8|24156.7|24116.7|24162.8|24122.8|24156.3|24116.3|0
1615780500000|2021-03-15 03:55:00|24156.6|24116.6|24162.4|24122.4|24162.9|24122.9|24156.3|24116.3|0
1615780800000|2021-03-15 04:00:00|24162.5|24122.5|24161.9|24121.9|24162.6|24122.6|24159.1|24119.1|0
1615781100000|2021-03-15 04:05:00|24162|24122|24149.1|24109.1|24162.2|24122.2|24149.1|24109.1|0
1615781400000|2021-03-15 04:10:00|24149.3|24109.3|24149|24109|24152.1|24112.1|24148.9|24108.9|0
1615781700000|2021-03-15 04:15:00|24148.9|24108.9|24155.2|24115.2|24155.4|24115.4|24148.8|24108.8|0
1615782000000|2021-03-15 04:20:00|24155|24115|24155.5|24115.5|24161.2|24121.2|24155|24115|0
1615782300000|2021-03-15 04:25:00|24174.9|24134.9|24187|24147|24187.2|24147.2|24174.7|24134.7|0
1615782600000|2021-03-15 04:30:00|24186.9|24146.9|24187.3|24147.3|24193.2|24153.2|24186.8|24146.8|0
1615782900000|2021-03-15 04:35:00|24187.2|24147.2|24187.1|24147.1|24187.3|24147.3|24180.8|24140.8|0
1615783200000|2021-03-15 04:40:00|24187.2|24147.2|24193.2|24153.2|24193.4|24153.4|24180.9|24140.9|0
1615783500000|2021-03-15 04:45:00|24193.4|24153.4|24193.4|24153.4|24193.7|24153.7|24193.2|24153.2|0
1615783800000|2021-03-15 04:50:00|24193.5|24153.5|24199.4|24159.4|24199.6|24159.6|24193.2|24153.2|0
1615784100000|2021-03-15 04:55:00|24199.6|24159.6|24193.4|24153.4|24199.7|24159.7|24187.8|24147.8|0
1615784400000|2021-03-15 05:00:00|24193.5|24153.5|24187.3|24147.3|24199.5|24159.5|24187.2|24147.2|0
1615784700000|2021-03-15 05:05:00|24187.2|24147.2|24180.6|24140.6|24187.3|24147.3|24180.3|24140.3|0
1615785000000|2021-03-15 05:10:00|24179.5|24139.5|24168.7|24128.7|24180.9|24140.9|24168.5|24128.5|0
1615785300000|2021-03-15 05:15:00|24168.6|24128.6|24175|24135|24175.2|24135.2|24167.8|24127.8|0
1615785600000|2021-03-15 05:20:00|24174.9|24134.9|24175.1|24135.1|24175.2|24135.2|24168.2|24128.2|0
1615785900000|2021-03-15 05:25:00|24175|24135|24174.7|24134.7|24175.2|24135.2|24168.4|24128.4|0
1615786200000|2021-03-15 05:30:00|24174.8|24134.8|24161.4|24121.4|24174.8|24134.8|24161.4|24121.4|0
1615786500000|2021-03-15 05:35:00|24161.6|24121.6|24157.5|24117.5|24164.5|24124.5|24150.8|24110.8|0
1615786800000|2021-03-15 05:40:00|24157.3|24117.3|24163.2|24123.2|24163.8|24123.8|24157.2|24117.2|0
1615787100000|2021-03-15 05:45:00|24163.3|24123.3|24155.8|24115.8|24163.9|24123.9|24155.3|24115.3|0
1615787400000|2021-03-15 05:50:00|24155.7|24115.7|24161.2|24121.2|24161.8|24121.8|24154.9|24114.9|0
1615787700000|2021-03-15 05:55:00|24161.3|24121.3|24151.7|24111.7|24161.8|24121.8|24151.6|24111.6|0
1615788000000|2021-03-15 06:00:00|24151.9|24111.9|24151|24111|24164|24124|24145.2|24105.2|0
1615788300000|2021-03-15 06:05:00|24149.9|24109.9|24145.2|24105.2|24157.5|24117.5|24145.2|24105.2|0
1615788600000|2021-03-15 06:10:00|24145.1|24105.1|24145.3|24105.3|24151.5|24111.5|24145.1|24105.1|0
1615788900000|2021-03-15 06:15:00|24145.4|24105.4|24138.6|24098.6|24151.2|24111.2|24138.3|24098.3|0
1615789200000|2021-03-15 06:20:00|24138.4|24098.4|24135.7|24095.7|24138.6|24098.6|24135.4|24095.4|0
1615789500000|2021-03-15 06:25:00|24135.9|24095.9|24148.6|24108.6|24148.6|24108.6|24135.6|24095.6|0
1615789800000|2021-03-15 06:30:00|24148.7|24108.7|24155.4|24115.4|24155.6|24115.6|24142.7|24102.7|0
1615790100000|2021-03-15 06:35:00|24155.3|24115.3|24161.8|24121.8|24162.7|24122.7|24155.2|24115.2|0
1615790400000|2021-03-15 06:40:00|24161.9|24121.9|24155.2|24115.2|24162.1|24122.1|24149.3|24109.3|0
1615790700000|2021-03-15 06:45:00|24155|24115|24158.2|24118.2|24159|24119|24155|24115|0
1615791000000|2021-03-15 06:50:00|24158.3|24118.3|24165|24125|24165.3|24125.3|24158.2|24118.2|0
1615791300000|2021-03-15 06:55:00|24165.1|24125.1|24173|24133|24178.6|24138.6|24158.5|24118.5|0
1615791600000|2021-03-15 07:00:00|24174.1|24134.1|24166.8|24151.8|24191.4|24161.8|24156.8|24127|34
1615791900000|2021-03-15 07:05:00|24171.8|24156.8|24146.8|24131.8|24171.8|24156.8|24146.8|24131.8|31
1615792200000|2021-03-15 07:10:00|24136.8|24121.8|24136.8|24121.8|24136.8|24121.8|24136.8|24121.8|15
1615792500000|2021-03-15 07:15:00|24141.8|24126.8|24146.8|24131.8|24146.8|24131.8|24141.8|24126.8|7
1615792800000|2021-03-15 07:20:00|24151.8|24136.8|24146.8|24131.8|24151.8|24136.8|24141.8|24126.8|38
1615793100000|2021-03-15 07:25:00|24151.8|24136.8|24156.8|24141.8|24156.8|24141.8|24151.8|24136.8|22
1615793400000|2021-03-15 07:30:00|24161.8|24146.8|24166.8|24151.8|24166.8|24151.8|24161.8|24146.8|34
1615793700000|2021-03-15 07:35:00|24161.8|24146.8|24166.8|24151.8|24166.8|24151.8|24161.8|24146.8|13
1615794000000|2021-03-15 07:40:00|24171.8|24156.8|24171.8|24156.8|24176.8|24161.8|24171.8|24156.8|26
1615794300000|2021-03-15 07:45:00|24176.8|24161.8|24176.8|24161.8|24176.8|24161.8|24176.8|24161.8|14
1615794600000|2021-03-15 07:50:00|24171.8|24156.8|24181.8|24166.8|24181.8|24166.8|24171.8|24156.8|20
1615794900000|2021-03-15 07:55:00|24176.8|24161.8|24201.8|24186.8|24201.8|24186.8|24171.8|24156.8|78
1615795200000|2021-03-15 08:00:00|24196.8|24181.8|24306.8|24291.8|24306.8|24291.8|24186.8|24171.8|689
1615795500000|2021-03-15 08:05:00|24301.8|24286.8|24296.8|24281.8|24326.8|24311.8|24291.8|24276.8|496
1615795800000|2021-03-15 08:10:00|24291.8|24276.8|24346.8|24331.8|24351.8|24336.8|24291.8|24276.8|426
1615796100000|2021-03-15 08:15:00|24351.8|24336.8|24376.8|24361.8|24396.8|24381.8|24346.8|24331.8|718
1615796400000|2021-03-15 08:20:00|24381.8|24366.8|24371.8|24356.8|24381.8|24366.8|24361.8|24346.8|372
1615796700000|2021-03-15 08:25:00|24376.8|24361.8|24356.8|24341.8|24381.8|24366.8|24346.8|24331.8|214
1615797000000|2021-03-15 08:30:00|24361.8|24346.8|24341.8|24326.8|24381.8|24366.8|24331.8|24316.8|319
1615797300000|2021-03-15 08:35:00|24346.8|24331.8|24381.8|24366.8|24381.8|24366.8|24346.8|24331.8|429
1615797600000|2021-03-15 08:40:00|24376.8|24361.8|24411.8|24396.8|24411.8|24396.8|24366.8|24351.8|252
1615797900000|2021-03-15 08:45:00|24416.8|24401.8|24396.8|24381.8|24421.8|24406.8|24381.8|24366.8|289
1615798200000|2021-03-15 08:50:00|24391.8|24376.8|24396.8|24381.8|24416.8|24401.8|24376.8|24361.8|424
1615798500000|2021-03-15 08:55:00|24401.8|24386.8|24386.8|24371.8|24401.8|24386.8|24381.8|24366.8|1348
1615798800000|2021-03-15 09:00:00|24391.8|24376.8|24366.8|24351.8|24396.8|24381.8|24366.8|24351.8|1395
1615799100000|2021-03-15 09:05:00|24371.8|24356.8|24376.8|24361.8|24376.8|24361.8|24366.8|24351.8|163
1615799400000|2021-03-15 09:10:00|24371.8|24356.8|24356.8|24341.8|24371.8|24356.8|24351.8|24336.8|333
1615799700000|2021-03-15 09:15:00|24361.8|24346.8|24326.8|24311.8|24366.8|24351.8|24326.8|24311.8|316
1615800000000|2021-03-15 09:20:00|24321.8|24306.8|24341.8|24326.8|24346.8|24331.8|24321.8|24306.8|181
1615800300000|2021-03-15 09:25:00|24336.8|24321.8|24336.8|24321.8|24346.8|24331.8|24336.8|24321.8|144
1615800600000|2021-03-15 09:30:00|24341.8|24326.8|24346.8|24331.8|24351.8|24336.8|24336.8|24321.8|128
1615800900000|2021-03-15 09:35:00|24351.8|24336.8|24351.8|24336.8|24361.8|24346.8|24341.8|24326.8|551
1615801200000|2021-03-15 09:40:00|24356.8|24341.8|24366.8|24351.8|24371.8|24356.8|24346.8|24331.8|346
1615801500000|2021-03-15 09:45:00|24361.8|24346.8|24381.8|24366.8|24381.8|24366.8|24361.8|24346.8|1000
1615801800000|2021-03-15 09:50:00|24376.8|24361.8|24368.5|24353.5|24381.8|24366.8|24358.5|24343.5|6981
1615802100000|2021-03-15 09:55:00|24363.5|24348.5|24378.5|24363.5|24378.5|24363.5|24363.5|24348.5|491
1615802400000|2021-03-15 10:00:00|24373.5|24358.5|24379.5|24364.5|24379.5|24364.5|24358.5|24343.5|129
1615802700000|2021-03-15 10:05:00|24374.5|24359.5|24364.5|24349.5|24374.5|24359.5|24359.5|24344.5|836
1615803000000|2021-03-15 10:10:00|24369.5|24354.5|24349.5|24334.5|24374.5|24359.5|24349.5|24334.5|213
1615803300000|2021-03-15 10:15:00|24354.5|24339.5|24334.5|24319.5|24359.5|24344.5|24334.5|24319.5|498
1615803600000|2021-03-15 10:20:00|24329.5|24314.5|24349.5|24334.5|24349.5|24334.5|24319.5|24304.5|1841
1615803900000|2021-03-15 10:25:00|24344.5|24329.5|24329.5|24314.5|24344.5|24329.5|24324.5|24309.5|262
1615804200000|2021-03-15 10:30:00|24324.5|24309.5|24284.5|24269.5|24324.5|24309.5|24279.5|24264.5|362
1615804500000|2021-03-15 10:35:00|24279.5|24264.5|24289.5|24274.5|24294.5|24279.5|24274.5|24259.5|209
1615804800000|2021-03-15 10:40:00|24284.5|24269.5|24289.5|24274.5|24289.5|24274.5|24279.5|24264.5|1075
1615805100000|2021-03-15 10:45:00|24294.5|24279.5|24294.5|24279.5|24309.5|24294.5|24289.5|24274.5|334
1615805400000|2021-03-15 10:50:00|24299.5|24284.5|24289.5|24274.5|24299.5|24284.5|24284.5|24269.5|940
1615805700000|2021-03-15 10:55:00|24294.5|24279.5|24299.5|24284.5|24304.5|24289.5|24294.5|24279.5|103
1615806000000|2021-03-15 11:00:00|24294.5|24279.5|24299.5|24284.5|24304.5|24289.5|24289.5|24274.5|748
1615806300000|2021-03-15 11:05:00|24294.5|24279.5|24314.5|24299.5|24314.5|24299.5|24289.5|24274.5|102
1615806600000|2021-03-15 11:10:00|24309.5|24294.5|24324.5|24309.5|24324.5|24309.5|24304.5|24289.5|128
1615806900000|2021-03-15 11:15:00|24319.5|24304.5|24329.5|24314.5|24339.5|24324.5|24319.5|24304.5|189
1615807200000|2021-03-15 11:20:00|24324.5|24309.5|24294.5|24279.5|24329.5|24314.5|24294.5|24279.5|860
1615807500000|2021-03-15 11:25:00|24289.5|24274.5|24294.5|24279.5|24304.5|24289.5|24289.5|24274.5|128
1615807800000|2021-03-15 11:30:00|24304.5|24289.5|24304.5|24289.5|24309.5|24294.5|24299.5|24284.5|95
1615808100000|2021-03-15 11:35:00|24299.5|24284.5|24294.5|24279.5|24304.5|24289.5|24294.5|24279.5|40
1615808400000|2021-03-15 11:40:00|24289.5|24274.5|24299.5|24284.5|24304.5|24289.5|24279.5|24264.5|639
1615808700000|2021-03-15 11:45:00|24294.5|24279.5|24294.5|24279.5|24294.5|24279.5|24289.5|24274.5|73
1615809000000|2021-03-15 11:50:00|24299.5|24284.5|24294.5|24279.5|24299.5|24284.5|24289.5|24274.5|194
1615809300000|2021-03-15 11:55:00|24299.5|24284.5|24309.5|24294.5|24314.5|24299.5|24299.5|24284.5|323
1615809600000|2021-03-15 12:00:00|24314.5|24299.5|24304.5|24289.5|24319.5|24304.5|24304.5|24289.5|107
1615809900000|2021-03-15 12:05:00|24299.5|24284.5|24289.5|24274.5|24304.5|24289.5|24279.5|24264.5|95
1615810200000|2021-03-15 12:10:00|24284.5|24269.5|24264.5|24249.5|24284.5|24269.5|24264.5|24249.5|113
1615810500000|2021-03-15 12:15:00|24254.5|24239.5|24249.5|24234.5|24264.5|24249.5|24249.5|24234.5|211
1615810800000|2021-03-15 12:20:00|24254.5|24239.5|24259.5|24244.5|24269.5|24254.5|24254.5|24239.5|121
1615811100000|2021-03-15 12:25:00|24264.5|24249.5|24264.5|24249.5|24264.5|24249.5|24259.5|24244.5|38
1615811400000|2021-03-15 12:30:00|24269.5|24254.5|24239.5|24224.5|24269.5|24254.5|24239.5|24224.5|91
1615811700000|2021-03-15 12:35:00|24244.5|24229.5|24244.5|24229.5|24244.5|24229.5|24239.5|24224.5|1490
1615812000000|2021-03-15 12:40:00|24248.1|24233.1|24238.1|24223.1|24248.1|24233.1|24238.1|24223.1|76
1615812300000|2021-03-15 12:45:00|24233.1|24218.1|24223.1|24208.1|24238.1|24223.1|24223.1|24208.1|698
1615812600000|2021-03-15 12:50:00|24228.1|24213.1|24233.1|24218.1|24238.1|24223.1|24223.1|24208.1|126
1615812900000|2021-03-15 12:55:00|24228.1|24213.1|24248.1|24233.1|24253.1|24238.1|24228.1|24213.1|127
1615813200000|2021-03-15 13:00:00|24243.1|24228.1|24243.1|24228.1|24243.1|24228.1|24233.1|24218.1|219
1615813500000|2021-03-15 13:05:00|24248.1|24233.1|24253.1|24238.1|24263.1|24248.1|24248.1|24233.1|177
1615813800000|2021-03-15 13:10:00|24248.1|24233.1|24243.1|24228.1|24258.1|24243.1|24243.1|24228.1|103
1615814100000|2021-03-15 13:15:00|24238.1|24223.1|24263.1|24248.1|24273.1|24258.1|24238.1|24223.1|549
1615814400000|2021-03-15 13:20:00|24268.1|24253.1|24278.1|24263.1|24278.1|24263.1|24268.1|24253.1|113
1615814700000|2021-03-15 13:25:00|24283.1|24268.1|24283.1|24268.1|24283.1|24268.1|24278.1|24263.1|60
1615815000000|2021-03-15 13:30:00|24288.1|24273.1|24278.1|24263.1|24288.1|24273.1|24268.1|24253.1|876
1615815300000|2021-03-15 13:35:00|24283.1|24268.1|24278.1|24263.1|24288.1|24273.1|24273.1|24258.1|61
1615815600000|2021-03-15 13:40:00|24283.1|24268.1|24268.1|24253.1|24283.1|24268.1|24263.1|24248.1|750
1615815900000|2021-03-15 13:45:00|24263.1|24248.1|24253.1|24238.1|24263.1|24248.1|24248.1|24233.1|99
1615816200000|2021-03-15 13:50:00|24248.1|24233.1|24233.1|24218.1|24258.1|24243.1|24228.1|24213.1|157
1615816500000|2021-03-15 13:55:00|24238.1|24223.1|24258.1|24243.1|24258.1|24243.1|24238.1|24223.1|139
1615816800000|2021-03-15 14:00:00|24263.1|24248.1|24243.1|24228.1|24268.1|24253.1|24243.1|24228.1|136
1615817100000|2021-03-15 14:05:00|24238.1|24223.1|24208.1|24193.1|24243.1|24228.1|24203.1|24188.1|2026
1615817400000|2021-03-15 14:10:00|24213.1|24198.1|24238.1|24223.1|24238.1|24223.1|24203.1|24188.1|157
1615817700000|2021-03-15 14:15:00|24233.1|24218.1|24223.1|24208.1|24233.1|24218.1|24223.1|24208.1|146
1615818000000|2021-03-15 14:20:00|24218.1|24203.1|24223.1|24208.1|24228.1|24213.1|24213.1|24198.1|1957
1615818300000|2021-03-15 14:25:00|24228.1|24213.1|24228.1|24213.1|24243.1|24228.1|24223.1|24208.1|73
1615818600000|2021-03-15 14:30:00|24233.1|24218.1|24238.1|24223.1|24238.1|24223.1|24218.1|24203.1|81
1615818900000|2021-03-15 14:35:00|24248.1|24233.1|24253.1|24238.1|24258.1|24243.1|24248.1|24233.1|342
1615819200000|2021-03-15 14:40:00|24248.1|24233.1|24253.1|24238.1|24253.1|24238.1|24243.1|24228.1|105
1615819500000|2021-03-15 14:45:00|24258.1|24243.1|24228.1|24213.1|24263.1|24248.1|24228.1|24213.1|169
1615819800000|2021-03-15 14:50:00|24223.1|24208.1|24213.1|24198.1|24223.1|24208.1|24213.1|24198.1|98
1615820100000|2021-03-15 14:55:00|24218.1|24203.1|24233.1|24218.1|24238.1|24223.1|24218.1|24203.1|260
1615820400000|2021-03-15 15:00:00|24238.1|24223.1|24268.1|24253.1|24268.1|24253.1|24233.1|24218.1|893
1615820700000|2021-03-15 15:05:00|24273.1|24258.1|24243.1|24228.1|24273.1|24258.1|24243.1|24228.1|728
1615821000000|2021-03-15 15:10:00|24240.9|24225.9|24235.9|24220.9|24245.9|24230.9|24230.9|24215.9|246
1615821300000|2021-03-15 15:15:00|24240.9|24225.9|24250.9|24235.9|24250.9|24235.9|24235.9|24220.9|103
1615821600000|2021-03-15 15:20:00|24245.9|24230.9|24225.9|24210.9|24245.9|24230.9|24225.9|24210.9|428
1615821900000|2021-03-15 15:25:00|24230.9|24215.9|24190.9|24175.9|24230.9|24215.9|24180.9|24165.9|2029
1615822200000|2021-03-15 15:30:00|24185.9|24170.9|24125.9|24110.9|24195.9|24180.9|24115.9|24100.9|744
1615822500000|2021-03-15 15:35:00|24120.9|24105.9|24095.9|24080.9|24125.9|24110.9|24060.9|24045.9|900
1615822800000|2021-03-15 15:40:00|24090.9|24075.9|24115.9|24100.9|24125.9|24110.9|24090.9|24075.9|678
1615823100000|2021-03-15 15:45:00|24120.9|24105.9|24095.9|24080.9|24120.9|24105.9|24075.9|24060.9|204
1615823400000|2021-03-15 15:50:00|24100.9|24085.9|24125.9|24110.9|24125.9|24110.9|24100.9|24085.9|151
1615823700000|2021-03-15 15:55:00|24130.9|24115.9|24140.9|24125.9|24145.9|24130.9|24125.9|24110.9|135
1615824000000|2021-03-15 16:00:00|24135.9|24120.9|24125.9|24110.9|24140.9|24125.9|24120.9|24105.9|91
1615824300000|2021-03-15 16:05:00|24120.9|24105.9|24120.9|24105.9|24135.9|24120.9|24120.9|24105.9|59
1615824600000|2021-03-15 16:10:00|24125.9|24110.9|24135.9|24120.9|24135.9|24120.9|24125.9|24110.9|95
1615824900000|2021-03-15 16:15:00|24140.9|24125.9|24135.9|24120.9|24150.9|24135.9|24130.9|24115.9|421
1615825200000|2021-03-15 16:20:00|24140.9|24125.9|24140.9|24125.9|24145.9|24130.9|24130.9|24115.9|206
1615825500000|2021-03-15 16:25:00|24135.9|24120.9|24170.9|24155.9|24170.9|24155.9|24135.9|24120.9|284
1615825800000|2021-03-15 16:30:00|24165.9|24150.9|24150.9|24135.9|24175.9|24160.9|24145.9|24130.9|252
1615826100000|2021-03-15 16:35:00|24145.9|24130.9|24130.9|24115.9|24150.9|24135.9|24125.9|24110.9|387
1615826400000|2021-03-15 16:40:00|24135.9|24120.9|24155.9|24140.9|24155.9|24140.9|24130.9|24115.9|47
1615826700000|2021-03-15 16:45:00|24160.9|24145.9|24165.9|24150.9|24170.9|24155.9|24160.9|24145.9|34
1615827000000|2021-03-15 16:50:00|24170.9|24145.9|24155.9|24135.9|24170.9|24150.9|24155.9|24135.9|19
1615827300000|2021-03-15 16:55:00|24160.9|24140.9|24170.9|24150.9|24170.9|24150.9|24160.9|24140.9|40
1615827600000|2021-03-15 17:00:00|24175.9|24155.9|24170.9|24145.9|24175.9|24155.9|24170.9|24145.9|4
1615827900000|2021-03-15 17:05:00|24165.9|24140.9|24170.9|24145.9|24170.9|24145.9|24165.9|24140.9|5
1615828200000|2021-03-15 17:10:00|24165.9|24140.9|24180.9|24155.9|24180.9|24160.9|24160.9|24135.9|32
1615828500000|2021-03-15 17:15:00|24175.9|24150.9|24170.9|24150.9|24180.9|24150.9|24165.9|24145.9|12
1615828800000|2021-03-15 17:20:00|24175.9|24145.9|24175.9|24155.9|24175.9|24155.9|24170.9|24145.9|86
1615829100000|2021-03-15 17:25:00|24170.9|24150.9|24175.9|24150.9|24175.9|24155.9|24170.9|24145.9|7
1615829400000|2021-03-15 17:30:00|24170.9|24155.9|24170.9|24150.9|24175.9|24155.9|24170.9|24150.9|1
1615829700000|2021-03-15 17:35:00|24175.9|24155.9|24175.9|24150.9|24175.9|24155.9|24170.9|24150.9|2
1615830300000|2021-03-15 17:45:00|24180.9|24155.9|24180.9|24160.9|24180.9|24160.9|24180.9|24150.9|6
1615830600000|2021-03-15 17:50:00||24155.9||24160.9||24160.9||24155.9|1
1615830900000|2021-03-15 17:55:00|24185.9|24165.9|24185.9|24160.9|24185.9|24165.9|24180.9|24160.9|16
1615831200000|2021-03-15 18:00:00|24190.9|24165.9|24190.9|24170.9|24190.9|24170.9|24190.9|24165.9|8
1615831500000|2021-03-15 18:05:00|24195.9|24175.9|24195.9|24175.9|24195.9|24175.9|24195.9|24175.9|6
1615831800000|2021-03-15 18:10:00|24200.9|24170.9|24205.9|24180.9|24205.9|24180.9|24200.9|24170.9|5
1615832100000|2021-03-15 18:15:00||24185.9||24180.9||24185.9||24180.9|1
1615832400000|2021-03-15 18:20:00|24200.9|24185.9|24205.9|24185.9|24205.9|24185.9|24200.9|24180.9|16
1615832700000|2021-03-15 18:25:00|24200.9|24180.9|24200.9|24180.9|24200.9|24180.9|24200.9|24180.9|12
1615833000000|2021-03-15 18:30:00|24205.9|24185.9|24205.9|24185.9|24205.9|24185.9|24205.9|24180.9|11
1615833300000|2021-03-15 18:35:00|24200.9|24180.9|24200.9|24175.9|24205.9|24185.9|24200.9|24175.9|5
1615833600000|2021-03-15 18:40:00||24180.9||24175.9||24180.9||24175.9|1
1615833900000|2021-03-15 18:45:00|24190.9|24170.9|24190.9|24170.9|24190.9|24170.9|24190.9|24170.9|12
1615834200000|2021-03-15 18:50:00||24165.9||24165.9||24165.9||24165.9|6
1615834500000|2021-03-15 18:55:00|24185.9|24160.9|24185.9|24165.9|24190.9|24165.9|24180.9|24160.9|7
1615834800000|2021-03-15 19:00:00|24190.9|24170.9|24190.9|24165.9|24195.9|24175.9|24185.9|24165.9|10
1615835100000|2021-03-15 19:05:00|24195.9|24170.9|24195.9|24170.9|24195.9|24170.9|24195.9|24170.9|1
1615835400000|2021-03-15 19:10:00|24190.9|24175.9|24190.9|24170.9|24190.9|24175.9|24190.9|24170.9|1
1615835700000|2021-03-15 19:15:00|24195.9|24175.9|24195.9|24175.9|24195.9|24175.9|24195.9|24175.9|3
1615836000000|2021-03-15 19:20:00|24190.9|24170.9|24190.9|24165.9|24195.9|24170.9|24185.9|24165.9|28
1615836300000|2021-03-15 19:25:00|24185.9|24160.9|24185.9|24170.9|24185.9|24170.9|24185.9|24160.9|11
1615836600000|2021-03-15 19:30:00|24180.9|24165.9|24180.9|24165.9|24180.9|24165.9|24180.9|24165.9|9
1615836900000|2021-03-15 19:35:00|24195.9|24180.9|24190.9|24175.9|24195.9|24180.9|24190.9|24175.9|3
1615837200000|2021-03-15 19:40:00|||||||||1
1615837500000|2021-03-15 19:45:00|24200.9|24185.9|24225.9|24210.9|24225.9|24210.9|24200.9|24185.9|11
1615837800000|2021-03-15 19:50:00|24230.9|24215.9|24235.9|24220.9|24235.9|24220.9|24230.9|24215.9|10
1615838100000|2021-03-15 19:55:00|24240.9|24225.9|24250.9|24235.9|24255.9|24240.9|24240.9|24225.9|25
1615838400000|2021-03-15 20:00:00|24255.9|24240.9|24250.9|24235.9|24255.9|24240.9|24250.9|24235.9|4
1615838700000|2021-03-15 20:05:00|24245.9|24230.9|24235.9|24220.9|24245.9|24230.9|24235.9|24220.9|8
1615839000000|2021-03-15 20:10:00|24240.9|24225.9|24240.9|24225.9|24240.9|24225.9|24240.9|24225.9|2
1615839300000|2021-03-15 20:15:00|24235.9|24220.9|24235.9|24220.9|24235.9|24220.9|24235.9|24220.9|1
1615839600000|2021-03-15 20:20:00|24240.9|24225.9|24240.9|24225.9|24240.9|24225.9|24240.9|24225.9|2
1615839900000|2021-03-15 20:25:00|||||||||2
1615840200000|2021-03-15 20:30:00|24235.9|24220.9|24235.9|24220.9|24235.9|24220.9|24225.9|24210.9|13
1615840500000|2021-03-15 20:35:00|24240.9|24225.9|24250.9|24235.9|24250.9|24235.9|24240.9|24225.9|14
1615840800000|2021-03-15 20:40:00|24255.9|24240.9|24250.9|24235.9|24255.9|24240.9|24250.9|24235.9|13
1615841100000|2021-03-15 20:45:00|24255.9|24240.9|24255.9|24240.9|24255.9|24240.9|24255.9|24240.9|3
1615841400000|2021-03-15 20:50:00|24250.9|24235.9|24245.9|24230.9|24250.9|24235.9|24245.9|24230.9|7
1615841700000|2021-03-15 20:55:00|||||||||6
1615842000000|2021-03-15 21:00:00|24258.4|24218.4|24261.6|24221.6|24262.6|24222.6|24257.3|24217.3|0
1615842300000|2021-03-15 21:05:00|24262.1|24222.1|24262.1|24222.1|24263.1|24223.1|24260.5|24220.5|0
1615842600000|2021-03-15 21:10:00|24261.6|24221.6|24260.5|24220.5|24262.1|24222.1|24258.9|24218.9|0
1615842900000|2021-03-15 21:15:00|24260|24220|24258.9|24218.9|24260.5|24220.5|24258.9|24218.9|0
1615843200000|2021-03-15 21:20:00|24260|24220|24258.9|24218.9|24260|24220|24258.9|24218.9|0
1615843500000|2021-03-15 21:25:00|24258.4|24218.4|24259.5|24219.5|24259.5|24219.5|24257.9|24217.9|0
1615843800000|2021-03-15 21:30:00|24258.9|24218.9|24259.5|24219.5|24263.1|24223.1|24258.9|24218.9|0
1615844100000|2021-03-15 21:35:00|24260|24220|24259.5|24219.5|24261.6|24221.6|24259.5|24219.5|0
1615844400000|2021-03-15 21:40:00|24260|24220|24262.6|24222.6|24262.6|24222.6|24260|24220|0
1615844700000|2021-03-15 21:45:00|24262.1|24222.1|24262.6|24222.6|24262.6|24222.6|24258.9|24218.9|0
1615845000000|2021-03-15 21:50:00|24262.1|24222.1|24261|24221|24262.6|24222.6|24260|24220|0
1615845300000|2021-03-15 21:55:00|24260|24220|24258.9|24218.9|24261|24221|24258.9|24218.9|0
1615845600000|2021-03-15 22:00:00|24260.5|24220.5|24246.7|24206.7|24266.8|24226.8|24246.7|24206.7|0
1615845900000|2021-03-15 22:05:00|24246.9|24206.9|24242.8|24202.8|24248.5|24208.5|24242.8|24202.8|0
1615846200000|2021-03-15 22:10:00|24243.1|24203.1|24246.7|24206.7|24246.7|24206.7|24242.8|24202.8|0
1615846500000|2021-03-15 22:15:00|24246.5|24206.5|24243.7|24203.7|24248.3|24208.3|24242.4|24202.4|0
1615846800000|2021-03-15 22:20:00|24244|24204|24239.9|24199.9|24245|24205|24239.9|24199.9|0
1615847100000|2021-03-15 22:25:00|24240.1|24200.1|24237|24197|24241.2|24201.2|24234.2|24194.2|0
1615847400000|2021-03-15 22:30:00|24237.5|24197.5|24243.9|24203.9|24245.2|24205.2|24237.5|24197.5|0
1615847700000|2021-03-15 22:35:00|24244.2|24204.2|24241.4|24201.4|24245.2|24205.2|24241.4|24201.4|0
1615848000000|2021-03-15 22:40:00|24241.5|24201.5|24241.4|24201.4|24242.6|24202.6|24237|24197|0
1615848300000|2021-03-15 22:45:00|24241.2|24201.2|24233.8|24193.8|24241.4|24201.4|24233.8|24193.8|0
1615848600000|2021-03-15 22:50:00|24234|24194|24235.7|24195.7|24235.7|24195.7|24229.4|24189.4|0
1615848900000|2021-03-15 22:55:00|24235.8|24195.8|24231.2|24191.2|24238.1|24198.1|24225.6|24185.6|0
1615849200000|2021-03-15 23:00:00|24231.4|24191.4|24229.4|24189.4|24233.8|24193.8|24226.8|24186.8|0
1615849500000|2021-03-15 23:05:00|24229.6|24189.6|24228.1|24188.1|24236.3|24196.3|24228.1|24188.1|0
1615849800000|2021-03-15 23:10:00|24227.9|24187.9|24233.8|24193.8|24235.1|24195.1|24224.3|24184.3|0
1615850100000|2021-03-15 23:15:00|24234|24194|24236.3|24196.3|24240.7|24200.7|24232.5|24192.5|0
1615850400000|2021-03-15 23:20:00|24236.1|24196.1|24242|24202|24242|24202|24235.1|24195.1|0
1615850700000|2021-03-15 23:25:00|24241.9|24201.9|24238.1|24198.1|24242|24202|24226.8|24186.8|0
1615851000000|2021-03-15 23:30:00|24238|24198|24233.1|24193.1|24238.1|24198.1|24231.2|24191.2|0
1615851300000|2021-03-15 23:35:00|24233.2|24193.2|24236.3|24196.3|24236.3|24196.3|24231.2|24191.2|0
1615851600000|2021-03-15 23:40:00|24236.1|24196.1|24239.4|24199.4|24240.7|24200.7|24235.1|24195.1|0
1615851900000|2021-03-15 23:45:00|24239.7|24199.7|24231.2|24191.2|24240.7|24200.7|24228.8|24188.8|0
1615852200000|2021-03-15 23:50:00|24231.4|24191.4|24231.2|24191.2|24235.1|24195.1|24229.4|24189.4|0
1615852500000|2021-03-15 23:55:00|24231|24191|24228.1|24188.1|24233.8|24193.8|24226.8|24186.8|0
1615852800000|2021-03-16 00:00:00|24228.3|24188.3|24233.8|24193.8|24233.8|24193.8|24224.3|24184.3|0
1615853100000|2021-03-16 00:05:00|24233.7|24193.7|24226.8|24186.8|24240.7|24200.7|24226.8|24186.8|0
1615853400000|2021-03-16 00:10:00|24226.6|24186.6|24242|24202|24244.6|24204.6|24225.6|24185.6|0
1615853700000|2021-03-16 00:15:00|24242.1|24202.1|24232|24192|24249.3|24209.3|24226|24186|0
1615854000000|2021-03-16 00:20:00|24232.1|24192.1|24231.8|24191.8|24234.8|24194.8|24225.7|24185.7|0
1615854300000|2021-03-16 00:25:00|24231.7|24191.7|24225.7|24185.7|24231.8|24191.8|24219.4|24179.4|0
1615854600000|2021-03-16 00:30:00|24225.8|24185.8|24225.7|24185.7|24231.7|24191.7|24225.3|24185.3|0
1615854900000|2021-03-16 00:35:00|24226.8|24186.8|24237.9|24197.9|24243.9|24203.9|24225.6|24185.6|0
1615855200000|2021-03-16 00:40:00|24237.8|24197.8|24238|24198|24238.2|24198.2|24232|24192|0
1615855500000|2021-03-16 00:45:00|24237.9|24197.9|24232.4|24192.4|24238.6|24198.6|24232.3|24192.3|0
1615855800000|2021-03-16 00:50:00|24234.5|24194.5|24238.3|24198.3|24241.4|24201.4|24234.5|24194.5|0
1615856100000|2021-03-16 00:55:00|24237.3|24197.3|24232.7|24192.7|24238.6|24198.6|24232.6|24192.6|0
1615856400000|2021-03-16 01:00:00|24233.8|24193.8|24244.1|24204.1|24250.3|24210.3|24233.8|24193.8|0
1615856700000|2021-03-16 01:05:00|24244.3|24204.3|24261.9|24221.9|24261.9|24221.9|24243.9|24203.9|0
1615857000000|2021-03-16 01:10:00|24259.8|24219.8|24268.4|24228.4|24268.5|24228.5|24256.2|24216.2|0
1615857300000|2021-03-16 01:15:00|24267.3|24227.3|24275.4|24235.4|24281.3|24241.3|24265.6|24225.6|0
1615857600000|2021-03-16 01:20:00|24275.3|24235.3|24268.7|24228.7|24278.3|24238.3|24268.7|24228.7|0
1615857900000|2021-03-16 01:25:00|24268.8|24228.8|24274.8|24234.8|24275.1|24235.1|24268.5|24228.5|0
1615858200000|2021-03-16 01:30:00|24274.7|24234.7|24262.8|24222.8|24275.1|24235.1|24262.6|24222.6|0
1615858500000|2021-03-16 01:35:00|24262.9|24222.9|24268.1|24228.1|24274.5|24234.5|24262.3|24222.3|0
1615858800000|2021-03-16 01:40:00|24268.2|24228.2|24268.2|24228.2|24274.6|24234.6|24262.5|24222.5|0
1615859100000|2021-03-16 01:45:00|24267.2|24227.2|24280.1|24240.1|24280.1|24240.1|24265.4|24225.4|0
1615859400000|2021-03-16 01:50:00|24279.9|24239.9|24285.5|24245.5|24292.7|24252.7|24274.2|24234.2|0
1615859700000|2021-03-16 01:55:00|24285.6|24245.6|24278.5|24238.5|24291.3|24251.3|24278.4|24238.4|0
1615860000000|2021-03-16 02:00:00|24278.7|24238.7|24260.7|24220.7|24278.8|24238.8|24260.6|24220.6|0
1615860300000|2021-03-16 02:05:00|24260.6|24220.6|24263.4|24223.4|24266.2|24226.2|24260.3|24220.3|0
1615860600000|2021-03-16 02:10:00|24264.5|24224.5|24253.8|24213.8|24266.7|24226.7|24247.9|24207.9|0
1615860900000|2021-03-16 02:15:00|24251.7|24211.7|24260|24220|24265.9|24225.9|24247.9|24207.9|0
1615861200000|2021-03-16 02:20:00|24260.1|24220.1|24260.5|24220.5|24263.1|24223.1|24254.2|24214.2|0
1615861500000|2021-03-16 02:25:00|24260.3|24220.3|24266.2|24226.2|24272.3|24232.3|24260.2|24220.2|0
1615861800000|2021-03-16 02:30:00|24266.1|24226.1|24248.2|24208.2|24266.2|24226.2|24247.9|24207.9|0
1615862100000|2021-03-16 02:35:00|24248.3|24208.3|24247.7|24207.7|24254.4|24214.4|24247.7|24207.7|0
1615862400000|2021-03-16 02:40:00|24247.6|24207.6|24248|24208|24251|24211|24242|24202|0
1615862700000|2021-03-16 02:45:00|24248.1|24208.1|24260.3|24220.3|24260.8|24220.8|24248.1|24208.1|0
1615863000000|2021-03-16 02:50:00|24260.2|24220.2|24263.8|24223.8|24266.4|24226.4|24254.4|24214.4|0
1615863300000|2021-03-16 02:55:00|24264|24224|24270.9|24230.9|24270.9|24230.9|24264|24224|0
1615863600000|2021-03-16 03:00:00|24271.1|24231.1|24270.8|24230.8|24276.9|24236.9|24270.8|24230.8|0
1615863900000|2021-03-16 03:05:00|24270.9|24230.9|24276.9|24236.9|24277.3|24237.3|24270.8|24230.8|0
1615864200000|2021-03-16 03:10:00|24277|24237|24271.2|24231.2|24282.9|24242.9|24271.1|24231.1|0
1615864500000|2021-03-16 03:15:00|24271.1|24231.1|24270.9|24230.9|24271.1|24231.1|24264.9|24224.9|0
1615864800000|2021-03-16 03:20:00|24269.9|24229.9|24265.2|24225.2|24270.9|24230.9|24264.9|24224.9|0
1615865100000|2021-03-16 03:25:00|24267.3|24227.3|24271.1|24231.1|24271.3|24231.3|24267.3|24227.3|0
1615865400000|2021-03-16 03:30:00|24270.9|24230.9|24258.6|24218.6|24270.9|24230.9|24252.7|24212.7|0
1615865700000|2021-03-16 03:35:00|24257.6|24217.6|24265.2|24225.2|24265.3|24225.3|24255.8|24215.8|0
1615866000000|2021-03-16 03:40:00|24265.3|24225.3|24268.6|24228.6|24271.7|24231.7|24265.1|24225.1|0
1615866300000|2021-03-16 03:45:00|24269.6|24229.6|24262.4|24222.4|24271.4|24231.4|24259.6|24219.6|0
1615866600000|2021-03-16 03:50:00|24263.4|24223.4|24262.4|24222.4|24265.3|24225.3|24253.3|24213.3|0
1615866900000|2021-03-16 03:55:00|24261.3|24221.3|24259.1|24219.1|24265.3|24225.3|24253.6|24213.6|0
1615867200000|2021-03-16 04:00:00|24257|24217|24259.3|24219.3|24259.4|24219.4|24253.2|24213.2|0
1615867500000|2021-03-16 04:05:00|24259.4|24219.4|24253.5|24213.5|24259.4|24219.4|24253.3|24213.3|0
1615867800000|2021-03-16 04:10:00|24253.6|24213.6|24247.4|24207.4|24253.6|24213.6|24247.1|24207.1|0
1615868100000|2021-03-16 04:15:00|24247.5|24207.5|24247.1|24207.1|24247.6|24207.6|24247|24207|0
1615868400000|2021-03-16 04:20:00|24247|24207|24241.7|24201.7|24247|24207|24238.2|24198.2|0
1615868700000|2021-03-16 04:25:00|24241.8|24201.8|24247.7|24207.7|24248|24208|24241.8|24201.8|0
1615869000000|2021-03-16 04:30:00|24247.9|24207.9|24248|24208|24248|24208|24247.7|24207.7|0
1615869300000|2021-03-16 04:35:00|24248.2|24208.2|24247.6|24207.6|24248.2|24208.2|24247.6|24207.6|0
1615869600000|2021-03-16 04:40:00|24247.7|24207.7|24247.6|24207.6|24248|24208|24247.6|24207.6|0
1615869900000|2021-03-16 04:45:00|24247.7|24207.7|24247.6|24207.6|24248|24208|24247.6|24207.6|0
1615870200000|2021-03-16 04:50:00|24247.7|24207.7|24247.9|24207.9|24253.8|24213.8|24247.7|24207.7|0
1615870500000|2021-03-16 04:55:00|24248|24208|24248.2|24208.2|24254.1|24214.1|24247.9|24207.9|0
1615870800000|2021-03-16 05:00:00|24250.3|24210.3|24244.5|24204.5|24254.1|24214.1|24241.2|24201.2|0
1615871100000|2021-03-16 05:05:00|24245.5|24205.5|24247.7|24207.7|24253.5|24213.5|24244.3|24204.3|0
1615871400000|2021-03-16 05:10:00|24247.6|24207.6|24247.7|24207.7|24253.6|24213.6|24247.6|24207.6|0
1615871700000|2021-03-16 05:15:00|24247.6|24207.6|24248|24208|24248|24208|24247.6|24207.6|0
1615872000000|2021-03-16 05:20:00|24248.1|24208.1|24248|24208|24251|24211|24247.7|24207.7|0
1615872300000|2021-03-16 05:25:00|24248.2|24208.2|24247.7|24207.7|24254|24214|24247.7|24207.7|0
1615872600000|2021-03-16 05:30:00|24247.8|24207.8|24254.3|24214.3|24254.4|24214.4|24247.8|24207.8|0
1615872900000|2021-03-16 05:35:00|24254.1|24214.1|24254.7|24214.7|24254.7|24214.7|24253.8|24213.8|0
1615873200000|2021-03-16 05:40:00|24254.6|24214.6|24253.8|24213.8|24254.6|24214.6|24251|24211|0
1615873500000|2021-03-16 05:45:00|24253.9|24213.9|24254.3|24214.3|24254.3|24214.3|24253.8|24213.8|0
1615873800000|2021-03-16 05:50:00|24254.1|24214.1|24248.2|24208.2|24254.3|24214.3|24247.6|24207.6|0
1615874100000|2021-03-16 05:55:00|24248.1|24208.1|24251.3|24211.3|24254.3|24214.3|24248|24208|0
1615874400000|2021-03-16 06:00:00|24252.3|24212.3|24247.9|24207.9|24257.5|24217.5|24247.6|24207.6|0
1615874700000|2021-03-16 06:05:00|24248.9|24208.9|24253.3|24213.3|24253.8|24213.8|24247.7|24207.7|0
1615875000000|2021-03-16 06:10:00|24251.2|24211.2|24241.5|24201.5|24251.2|24211.2|24235.4|24195.4|0
1615875300000|2021-03-16 06:15:00|24241.4|24201.4|24241.8|24201.8|24241.8|24201.8|24241.2|24201.2|0
1615875600000|2021-03-16 06:20:00|24242|24202|24241|24201|24247.9|24207.9|24235.4|24195.4|0
1615875900000|2021-03-16 06:25:00|24241.1|24201.1|24241.6|24201.6|24241.7|24201.7|24240.9|24200.9|0
1615876200000|2021-03-16 06:30:00|24241.5|24201.5|24242|24202|24242.1|24202.1|24238.5|24198.5|0
1615876500000|2021-03-16 06:35:00|24242.1|24202.1|24247.9|24207.9|24248.1|24208.1|24242|24202|0
1615876800000|2021-03-16 06:40:00|24247.7|24207.7|24247.6|24207.6|24247.9|24207.9|24244.8|24204.8|0
1615877100000|2021-03-16 06:45:00|24247.4|24207.4|24260.8|24220.8|24260.8|24220.8|24247.4|24207.4|0
1615877400000|2021-03-16 06:50:00|24260.6|24220.6|24260.5|24220.5|24260.9|24220.9|24254.9|24214.9|0
1615877700000|2021-03-16 06:55:00|24260.6|24220.6|24272.6|24232.6|24272.6|24232.6|24260.5|24220.5|0
1615878000000|2021-03-16 07:00:00|24273.7|24233.7|24235.9|24220.9|24275.4|24235.4|24220.9|24205.9|72
1615878300000|2021-03-16 07:05:00|24230.9|24215.9|24215.9|24200.9|24235.9|24220.9|24215.9|24200.9|30
1615878600000|2021-03-16 07:10:00|24210.9|24195.9|24220.9|24205.9|24220.9|24205.9|24210.9|24195.9|23
1615878900000|2021-03-16 07:15:00|24225.9|24210.9|24220.9|24205.9|24235.9|24220.9|24220.9|24205.9|22
1615879200000|2021-03-16 07:20:00|24225.9|24210.9|24230.9|24215.9|24230.9|24215.9|24225.9|24210.9|40
1615879500000|2021-03-16 07:25:00|24225.9|24210.9|24220.9|24205.9|24230.9|24215.9|24220.9|24205.9|35
1615879800000|2021-03-16 07:30:00|24225.9|24210.9|24235.9|24220.9|24235.9|24220.9|24225.9|24210.9|48
1615880100000|2021-03-16 07:35:00|24240.9|24225.9|24230.9|24215.9|24240.9|24225.9|24230.9|24215.9|17
1615880400000|2021-03-16 07:40:00|24225.9|24210.9|24230.9|24215.9|24230.9|24215.9|24225.9|24210.9|8
1615880700000|2021-03-16 07:45:00|24240.9|24225.9|24230.9|24215.9|24240.9|24225.9|24230.9|24215.9|11
1615881000000|2021-03-16 07:50:00|24225.9|24210.9|24235.9|24220.9|24240.9|24225.9|24225.9|24210.9|68
1615881300000|2021-03-16 07:55:00|24250.9|24235.9|24255.9|24240.9|24260.9|24245.9|24250.9|24235.9|112
1615881600000|2021-03-16 08:00:00|24270.9|24255.9|24280.9|24265.9|24285.9|24270.9|24250.9|24235.9|1202
1615881900000|2021-03-16 08:05:00|24275.9|24260.9|24225.9|24210.9|24295.9|24280.9|24225.9|24210.9|539
1615882200000|2021-03-16 08:10:00|24230.9|24215.9|24280.9|24265.9|24285.9|24270.9|24225.9|24210.9|329
1615882500000|2021-03-16 08:15:00|24285.9|24270.9|24295.9|24280.9|24300.9|24285.9|24275.9|24260.9|596
1615882800000|2021-03-16 08:20:00|24290.9|24275.9|24310.9|24295.9|24310.9|24295.9|24285.9|24270.9|626
1615883100000|2021-03-16 08:25:00|24305.9|24290.9|24285.9|24270.9|24305.9|24290.9|24280.9|24265.9|117
1615883400000|2021-03-16 08:30:00|24290.9|24275.9|24300.9|24285.9|24305.9|24290.9|24285.9|24270.9|278
1615883700000|2021-03-16 08:35:00|24305.9|24290.9|24285.9|24270.9|24305.9|24290.9|24270.9|24255.9|638
1615884000000|2021-03-16 08:40:00|24286.7|24271.7|24286.7|24271.7|24296.7|24281.7|24281.7|24266.7|827
1615884300000|2021-03-16 08:45:00|24281.7|24266.7|24276.7|24261.7|24296.7|24281.7|24276.7|24261.7|636
1615884600000|2021-03-16 08:50:00|24281.7|24266.7|24271.7|24256.7|24296.7|24281.7|24271.7|24256.7|608
1615884900000|2021-03-16 08:55:00|24276.7|24261.7|24271.7|24256.7|24286.7|24271.7|24271.7|24256.7|71
1615885200000|2021-03-16 09:00:00|24266.7|24251.7|24266.7|24251.7|24271.7|24256.7|24261.7|24246.7|164
1615885500000|2021-03-16 09:05:00|24276.7|24261.7|24301.7|24286.7|24306.7|24291.7|24271.7|24256.7|188
1615885800000|2021-03-16 09:10:00|24306.7|24291.7|24306.7|24291.7|24326.7|24311.7|24301.7|24286.7|480
1615886100000|2021-03-16 09:15:00|24311.7|24296.7|24311.7|24296.7|24321.7|24306.7|24306.7|24291.7|317
1615886400000|2021-03-16 09:20:00|24306.7|24291.7|24306.7|24291.7|24306.7|24291.7|24296.7|24281.7|123
1615886700000|2021-03-16 09:25:00|24301.7|24286.7|24281.7|24266.7|24301.7|24286.7|24276.7|24261.7|269
1615887000000|2021-03-16 09:30:00|24276.7|24261.7|24261.7|24246.7|24276.7|24261.7|24261.7|24246.7|290
1615887300000|2021-03-16 09:35:00|24266.7|24251.7|24261.7|24246.7|24276.7|24261.7|24256.7|24241.7|122
1615887600000|2021-03-16 09:40:00|24266.7|24251.7|24271.7|24256.7|24271.7|24256.7|24261.7|24246.7|128
1615887900000|2021-03-16 09:45:00|24276.7|24261.7|24256.7|24241.7|24276.7|24261.7|24256.7|24241.7|2042
1615888200000|2021-03-16 09:50:00|24251.7|24236.7|24256.7|24241.7|24261.7|24246.7|24251.7|24236.7|142
1615888500000|2021-03-16 09:55:00|24266.7|24251.7|24286.7|24271.7|24291.7|24276.7|24256.7|24241.7|358
1615888800000|2021-03-16 10:00:00|24291.7|24276.7|24291.7|24276.7|24306.7|24291.7|24291.7|24276.7|135
1615889100000|2021-03-16 10:05:00|24286.7|24271.7|24301.7|24286.7|24306.7|24291.7|24286.7|24271.7|113
1615889400000|2021-03-16 10:10:00|24296.7|24281.7|24321.7|24306.7|24326.7|24311.7|24296.7|24281.7|591
1615889700000|2021-03-16 10:15:00|24316.7|24301.7|24306.7|24291.7|24316.7|24301.7|24301.7|24286.7|90
1615890000000|2021-03-16 10:20:00|24311.7|24296.7|24306.7|24291.7|24326.7|24311.7|24306.7|24291.7|99
1615890300000|2021-03-16 10:25:00|24311.7|24296.7|24321.7|24306.7|24326.7|24311.7|24306.7|24291.7|56
1615890600000|2021-03-16 10:30:00|24316.7|24301.7|24321.7|24306.7|24321.7|24306.7|24301.7|24286.7|117
1615890900000|2021-03-16 10:35:00|24316.7|24301.7|24301.7|24286.7|24316.7|24301.7|24301.7|24286.7|69
1615891200000|2021-03-16 10:40:00|24296.7|24281.7|24316.7|24301.7|24316.7|24301.7|24296.7|24281.7|59
1615891500000|2021-03-16 10:45:00|24311.7|24296.7|24291.7|24276.7|24311.7|24296.7|24291.7|24276.7|129
1615891800000|2021-03-16 10:50:00|24286.7|24271.7|24296.7|24281.7|24301.7|24286.7|24281.7|24266.7|101
1615892100000|2021-03-16 10:55:00|24291.7|24276.7|24291.7|24276.7|24306.7|24291.7|24281.7|24266.7|941
1615892400000|2021-03-16 11:00:00|24296.7|24281.7|24301.7|24286.7|24306.7|24291.7|24296.7|24281.7|1020
1615892700000|2021-03-16 11:05:00|24291.7|24276.7|24291.7|24276.7|24296.7|24281.7|24291.7|24276.7|55
1615893000000|2021-03-16 11:10:00|24296.7|24281.7|24306.7|24291.7|24306.7|24291.7|24296.7|24281.7|58
1615893300000|2021-03-16 11:15:00|24316.7|24301.7|24316.7|24301.7|24326.7|24311.7|24311.7|24296.7|105
1615893600000|2021-03-16 11:20:00|24311.7|24296.7|24316.7|24301.7|24316.7|24301.7|24306.7|24291.7|73
1615893900000|2021-03-16 11:25:00|24311.7|24296.7|24316.7|24301.7|24326.7|24311.7|24306.7|24291.7|111
1615894200000|2021-03-16 11:30:00|24311.7|24296.7|24301.7|24286.7|24316.7|24301.7|24301.7|24286.7|68
1615894500000|2021-03-16 11:35:00|24296.7|24281.7|24286.7|24271.7|24296.7|24281.7|24286.7|24271.7|82
1615894800000|2021-03-16 11:40:00|24291.7|24276.7|24281.7|24266.7|24291.7|24276.7|24276.7|24261.7|97
1615895100000|2021-03-16 11:45:00|24286.7|24271.7|24291.7|24276.7|24291.7|24276.7|24286.7|24271.7|151
1615895400000|2021-03-16 11:50:00|24286.7|24271.7|24286.7|24271.7|24291.7|24276.7|24281.7|24266.7|79
1615895700000|2021-03-16 11:55:00|24291.7|24276.7|24276.7|24261.7|24291.7|24276.7|24266.7|24251.7|142
1615896000000|2021-03-16 12:00:00|24281.7|24266.7|24266.7|24251.7|24281.7|24266.7|24266.7|24251.7|1195
1615896300000|2021-03-16 12:05:00|24271.7|24256.7|24296.7|24281.7|24296.7|24281.7|24271.7|24256.7|180
1615896600000|2021-03-16 12:10:00|24291.7|24276.7|24306.7|24291.7|24311.7|24296.7|24281.7|24266.7|678
1615896900000|2021-03-16 12:15:00|24301.7|24286.7|24296.7|24281.7|24306.7|24291.7|24296.7|24281.7|110
1615897200000|2021-03-16 12:20:00|24291.7|24276.7|24276.7|24261.7|24291.7|24276.7|24276.7|24261.7|73
1615897500000|2021-03-16 12:25:00|24271.7|24256.7|24276.7|24261.7|24281.7|24266.7|24261.7|24246.7|185
1615897800000|2021-03-16 12:30:00|24281.7|24266.7|24271.7|24256.7|24291.7|24276.7|24271.7|24256.7|102
1615898100000|2021-03-16 12:35:00|24266.7|24251.7|24276.7|24261.7|24276.7|24261.7|24266.7|24251.7|71
1615898400000|2021-03-16 12:40:00|24275.7|24260.7|24270.7|24255.7|24280.7|24265.7|24270.7|24255.7|66
1615898700000|2021-03-16 12:45:00|24275.7|24260.7|24280.7|24265.7|24285.7|24270.7|24275.7|24260.7|72
1615899000000|2021-03-16 12:50:00|24285.7|24270.7|24275.7|24260.7|24285.7|24270.7|24275.7|24260.7|47
1615899300000|2021-03-16 12:55:00|24270.7|24255.7|24270.7|24255.7|24275.7|24260.7|24270.7|24255.7|53
1615899600000|2021-03-16 13:00:00|24275.7|24260.7|24260.7|24245.7|24280.7|24265.7|24260.7|24245.7|82
1615899900000|2021-03-16 13:05:00|24270.7|24255.7|24270.7|24255.7|24270.7|24255.7|24265.7|24250.7|292
1615900200000|2021-03-16 13:10:00|24265.7|24250.7|24280.7|24265.7|24280.7|24265.7|24260.7|24245.7|95
1615900500000|2021-03-16 13:15:00|24275.7|24260.7|24310.7|24295.7|24315.7|24300.7|24275.7|24260.7|266
1615900800000|2021-03-16 13:20:00|24305.7|24290.7|24300.7|24285.7|24305.7|24290.7|24295.7|24280.7|88
1615901100000|2021-03-16 13:25:00|24295.7|24280.7|24300.7|24285.7|24300.7|24285.7|24295.7|24280.7|3380
1615901400000|2021-03-16 13:30:00|24295.7|24280.7|24270.7|24255.7|24300.7|24285.7|24270.7|24255.7|1603
1615901700000|2021-03-16 13:35:00|24275.7|24260.7|24230.7|24215.7|24275.7|24260.7|24230.7|24215.7|240
1615902000000|2021-03-16 13:40:00|24235.7|24220.7|24230.7|24215.7|24235.7|24220.7|24225.7|24210.7|120
1615902300000|2021-03-16 13:45:00|24225.7|24210.7|24225.7|24210.7|24245.7|24230.7|24210.7|24195.7|226
1615902600000|2021-03-16 13:50:00|24220.7|24205.7|24225.7|24210.7|24235.7|24220.7|24215.7|24200.7|48
1615902900000|2021-03-16 13:55:00|24230.7|24215.7|24235.7|24220.7|24240.7|24225.7|24230.7|24215.7|765
1615903200000|2021-03-16 14:00:00|24230.7|24215.7|24225.7|24210.7|24250.7|24235.7|24220.7|24205.7|186
1615903500000|2021-03-16 14:05:00|24220.7|24205.7|24215.7|24200.7|24220.7|24205.7|24195.7|24180.7|179
1615903800000|2021-03-16 14:10:00|24220.7|24205.7|24215.7|24200.7|24225.7|24210.7|24200.7|24185.7|295
1615904100000|2021-03-16 14:15:00|24220.7|24205.7|24230.7|24215.7|24240.7|24225.7|24220.7|24205.7|215
1615904400000|2021-03-16 14:20:00|24225.7|24210.7|24230.7|24215.7|24245.7|24230.7|24225.7|24210.7|130
1615904700000|2021-03-16 14:25:00|24225.7|24210.7|24235.7|24220.7|24235.7|24220.7|24220.7|24205.7|634
1615905000000|2021-03-16 14:30:00|24230.7|24215.7|24240.7|24225.7|24240.7|24225.7|24225.7|24210.7|93
1615905300000|2021-03-16 14:35:00|24235.7|24220.7|24210.7|24195.7|24235.7|24220.7|24210.7|24195.7|184
1615905600000|2021-03-16 14:40:00|24205.7|24190.7|24200.7|24185.7|24205.7|24190.7|24190.7|24175.7|152
1615905900000|2021-03-16 14:45:00|24195.7|24180.7|24220.7|24205.7|24225.7|24210.7|24195.7|24180.7|182
1615906200000|2021-03-16 14:50:00|24225.7|24210.7|24210.7|24195.7|24230.7|24215.7|24210.7|24195.7|821
1615906500000|2021-03-16 14:55:00|24215.7|24200.7|24210.7|24195.7|24215.7|24200.7|24205.7|24190.7|1090
1615906800000|2021-03-16 15:00:00|24215.7|24200.7|24245.7|24230.7|24245.7|24230.7|24205.7|24190.7|273
1615907100000|2021-03-16 15:05:00|24250.7|24235.7|24240.7|24225.7|24250.7|24235.7|24230.7|24215.7|208
1615907400000|2021-03-16 15:10:00|24238.7|24223.7|24263.7|24248.7|24268.7|24253.7|24238.7|24223.7|229
1615907700000|2021-03-16 15:15:00|24273.7|24258.7|24273.7|24258.7|24288.7|24273.7|24263.7|24248.7|409
1615908000000|2021-03-16 15:20:00|24278.7|24263.7|24278.7|24263.7|24288.7|24273.7|24273.7|24258.7|183
1615908300000|2021-03-16 15:25:00|24283.7|24268.7|24293.7|24278.7|24303.7|24288.7|24283.7|24268.7|221
1615908600000|2021-03-16 15:30:00|24298.7|24283.7|24293.7|24278.7|24313.7|24298.7|24293.7|24278.7|1207
1615908900000|2021-03-16 15:35:00|24288.7|24273.7|24278.7|24263.7|24303.7|24288.7|24278.7|24263.7|132
1615909200000|2021-03-16 15:40:00|24283.7|24268.7|24283.7|24268.7|24293.7|24278.7|24283.7|24268.7|138
1615909500000|2021-03-16 15:45:00|24288.7|24273.7|24268.7|24253.7|24293.7|24278.7|24268.7|24253.7|150
1615909800000|2021-03-16 15:50:00|24273.7|24258.7|24268.7|24253.7|24273.7|24258.7|24258.7|24243.7|183
1615910100000|2021-03-16 15:55:00|24263.7|24248.7|24268.7|24253.7|24268.7|24253.7|24258.7|24243.7|105
1615910400000|2021-03-16 16:00:00|24263.7|24248.7|24263.7|24248.7|24268.7|24253.7|24253.7|24238.7|238
1615910700000|2021-03-16 16:05:00|24258.7|24243.7|24263.7|24248.7|24263.7|24248.7|24258.7|24243.7|55
1615911000000|2021-03-16 16:10:00|24268.7|24253.7|24258.7|24243.7|24273.7|24258.7|24258.7|24243.7|158
1615911300000|2021-03-16 16:15:00|24263.7|24248.7|24258.7|24243.7|24268.7|24253.7|24253.7|24238.7|746
1615911600000|2021-03-16 16:20:00|24253.7|24238.7|24253.7|24238.7|24258.7|24243.7|24253.7|24238.7|127
1615911900000|2021-03-16 16:25:00|24248.7|24233.7|24283.7|24268.7|24283.7|24268.7|24248.7|24233.7|322
1615912200000|2021-03-16 16:30:00|24288.7|24273.7|24268.7|24253.7|24293.7|24278.7|24263.7|24248.7|290
1615912500000|2021-03-16 16:35:00|24258.7|24243.7|24273.7|24258.7|24273.7|24258.7|24258.7|24243.7|126
1615912800000|2021-03-16 16:40:00|24268.7|24253.7|24273.7|24258.7|24283.7|24268.7|24268.7|24253.7|24
1615913100000|2021-03-16 16:45:00|24283.7|24268.7|24283.7|24268.7|24283.7|24268.7|24278.7|24263.7|4
1615913400000|2021-03-16 16:50:00|24288.7|24263.7|24283.7|24263.7|24288.7|24263.7|24283.7|24258.7|3
1615913700000|2021-03-16 16:55:00|24288.7|24268.7|24288.7|24263.7|24288.7|24268.7|24288.7|24263.7|47
1615914000000|2021-03-16 17:00:00|24283.7|24268.7|24298.7|24273.7|24303.7|24283.7|24283.7|24263.7|62
1615914300000|2021-03-16 17:05:00|24293.7|24268.7|24298.7|24278.7|24298.7|24278.7|24288.7|24268.7|28
1615914600000|2021-03-16 17:10:00|24303.7|24273.7|24303.7|24278.7|24308.7|24288.7|24293.7|24273.7|20
1615914900000|2021-03-16 17:15:00|24298.7|24283.7|24308.7|24288.7|24313.7|24288.7|24298.7|24278.7|6
1615915200000|2021-03-16 17:20:00|24313.7|24293.7|24298.7|24278.7|24318.7|24298.7|24298.7|24278.7|41
1615915500000|2021-03-16 17:25:00|24303.7|24283.7|24298.7|24278.7|24303.7|24283.7|24298.7|24278.7|4
1615915800000|2021-03-16 17:30:00|24303.7|24283.7|24298.7|24278.7|24303.7|24283.7|24293.7|24273.7|16
1615916100000|2021-03-16 17:35:00|24293.7|24273.7|24288.7|24268.7|24298.7|24273.7|24288.7|24268.7|27
1615916400000|2021-03-16 17:40:00|24283.7|24263.7|24283.7|24263.7|24283.7|24263.7|24283.7|24263.7|10
1615916700000|2021-03-16 17:45:00|24288.7||24288.7||24288.7||24283.7||9
1615917000000|2021-03-16 17:50:00|24283.7|24268.7|24283.7|24263.7|24293.7|24273.7|24283.7|24263.7|25
1615917300000|2021-03-16 17:55:00|24278.7|24258.7|24283.7|24258.7|24288.7|24263.7|24278.7|24258.7|12
1615917600000|2021-03-16 18:00:00|24278.7|24263.7|24283.7|24258.7|24288.7|24263.7|24273.7|24253.7|19
1615917900000|2021-03-16 18:05:00|24278.7|24253.7|24278.7|24258.7|24283.7|24258.7|24273.7|24253.7|8
1615918200000|2021-03-16 18:10:00|24283.7|24253.7|24278.7|24258.7|24283.7|24258.7|24278.7|24253.7|1
1615918500000|2021-03-16 18:15:00|24283.7|24263.7|24283.7|24258.7|24288.7|24263.7|24278.7|24258.7|1
1615918800000|2021-03-16 18:20:00|24278.7|24253.7|24273.7|24248.7|24283.7|24253.7|24268.7|24243.7|25
1615919100000|2021-03-16 18:25:00|24268.7|24243.7|24258.7|24233.7|24268.7|24243.7|24253.7|24233.7|19
1615919400000|2021-03-16 18:30:00|24253.7|24238.7|24263.7|24238.7|24268.7|24243.7|24253.7|24233.7|6
1615919700000|2021-03-16 18:35:00|24258.7|24233.7|24253.7|24228.7|24263.7|24238.7|24248.7|24228.7|14
1615920000000|2021-03-16 18:40:00|24258.7|24233.7|24238.7|24218.7|24258.7|24233.7|24238.7|24213.7|44
1615920300000|2021-03-16 18:45:00|24243.7|24223.7|24243.7|24223.7|24243.7|24223.7|24238.7|24218.7|3
1615920600000|2021-03-16 18:50:00|24248.7|24228.7|24253.7|24228.7|24253.7|24228.7|24248.7|24223.7|4
1615920900000|2021-03-16 18:55:00|24248.7|24233.7|24253.7|24228.7|24258.7|24233.7|24248.7|24228.7|1
1615921200000|2021-03-16 19:00:00|24248.7|24223.7|24258.7|24233.7|24258.7|24238.7|24243.7|24223.7|7
1615921500000|2021-03-16 19:05:00|24253.7|24238.7|24263.7|24238.7|24263.7|24243.7|24253.7|24238.7|3
1615921800000|2021-03-16 19:10:00|24268.7|24243.7|24268.7|24243.7|24273.7|24248.7|24268.7|24238.7|0
1615922100000|2021-03-16 19:15:00|24273.7|24248.7|24278.7|24253.7|24278.7|24253.7|24268.7|24248.7|3
1615922400000|2021-03-16 19:20:00|24273.7|24258.7|24278.7|24258.7|24278.7|24258.7|24273.7|24258.7|0
1615922700000|2021-03-16 19:25:00|24273.7|24248.7|24263.7|24248.7|24273.7|24248.7|24263.7|24248.7|15
1615923000000|2021-03-16 19:30:00|24268.7|24253.7|24273.7|24258.7|24273.7|24258.7|24268.7|24253.7|18
1615923300000|2021-03-16 19:35:00|24278.7|24263.7|24273.7|24258.7|24278.7|24263.7|24273.7|24258.7|4
1615923600000|2021-03-16 19:40:00|24278.7|24263.7|24273.7|24258.7|24278.7|24263.7|24273.7|24258.7|4
1615923900000|2021-03-16 19:45:00|24268.7|24253.7|24268.7|24253.7|24268.7|24253.7|24268.7|24253.7|7
1615924200000|2021-03-16 19:50:00|24263.7|24248.7|24258.7|24243.7|24268.7|24253.7|24258.7|24243.7|8
1615924500000|2021-03-16 19:55:00|24248.7|24233.7|24248.7|24233.7|24248.7|24233.7|24238.7|24223.7|17
1615924800000|2021-03-16 20:00:00|24243.7|24228.7|24243.7|24228.7|24243.7|24228.7|24243.7|24228.7|6
1615925100000|2021-03-16 20:05:00|24248.7|24233.7|24248.7|24233.7|24248.7|24233.7|24248.7|24233.7|1
1615925400000|2021-03-16 20:10:00|24253.7|24238.7|24253.7|24238.7|24253.7|24238.7|24253.7|24238.7|3
1615925700000|2021-03-16 20:15:00|24263.7|24248.7|24268.7|24253.7|24268.7|24253.7|24263.7|24248.7|12
1615926300000|2021-03-16 20:25:00|||||||||1
1615926600000|2021-03-16 20:30:00|24273.7|24258.7|24288.7|24273.7|24288.7|24273.7|24273.7|24258.7|28
1615926900000|2021-03-16 20:35:00|24293.7|24278.7|24288.7|24273.7|24293.7|24278.7|24288.7|24273.7|15
1615927200000|2021-03-16 20:40:00|24293.7|24278.7|24293.7|24278.7|24293.7|24278.7|24293.7|24278.7|2
1615927500000|2021-03-16 20:45:00|24288.7|24273.7|24298.7|24283.7|24298.7|24283.7|24288.7|24273.7|7
1615927800000|2021-03-16 20:50:00|24288.7|24273.7|24283.7|24268.7|24288.7|24273.7|24273.7|24258.7|9
1615928100000|2021-03-16 20:55:00|24278.7|24263.7|24263.7|24248.7|24278.7|24263.7|24263.7|24248.7|4
1615928400000|2021-03-16 21:00:00|24294.1|24254.1|24293.4|24253.4|24297.2|24257.2|24287.1|24247.1|0
1615928700000|2021-03-16 21:05:00|24292.9|24252.9|24298.7|24258.7|24298.7|24258.7|24292.9|24252.9|0
1615929000000|2021-03-16 21:10:00|24298.1|24258.1|24297.6|24257.6|24298.1|24258.1|24297.6|24257.6|0
1615929300000|2021-03-16 21:15:00|24298.1|24258.1|24295.5|24255.5|24298.1|24258.1|24295.5|24255.5|0
1615929600000|2021-03-16 21:20:00|24296.6|24256.6|24292.9|24252.9|24296.6|24256.6|24292.9|24252.9|0
1615929900000|2021-03-16 21:25:00|24292.4|24252.4|24289.4|24249.4|24292.4|24252.4|24287.8|24247.8|0
1615930200000|2021-03-16 21:30:00|24288.3|24248.3|24288.3|24248.3|24289.4|24249.4|24287.8|24247.8|0
1615930500000|2021-03-16 21:35:00|24287.8|24247.8|24288.3|24248.3|24289.9|24249.9|24287.8|24247.8|0
1615930800000|2021-03-16 21:40:00|24287.8|24247.8|24291|24251|24291|24251|24287.3|24247.3|0
1615931100000|2021-03-16 21:45:00|24291.5|24251.5|24292|24252|24294.1|24254.1|24291|24251|0
1615931400000|2021-03-16 21:50:00|24291.5|24251.5|24296.2|24256.2|24296.7|24256.7|24291.5|24251.5|0
1615931700000|2021-03-16 21:55:00|24296.7|24256.7|24291.5|24251.5|24296.7|24256.7|24291|24251|0
1615932000000|2021-03-16 22:00:00|24291|24251|24314.7|24274.7|24316|24276|24291|24251|0
1615932300000|2021-03-16 22:05:00|24314.9|24274.9|24313.4|24273.4|24316|24276|24312.1|24272.1|0
1615932600000|2021-03-16 22:10:00|24313.5|24273.5|24309|24269|24316|24276|24307.8|24267.8|0
1615932900000|2021-03-16 22:15:00|24308.8|24268.8|24309|24269|24309|24269|24302.1|24262.1|0
1615933200000|2021-03-16 22:20:00|24308.8|24268.8|24305.2|24265.2|24310.3|24270.3|24305.2|24265.2|0
1615933500000|2021-03-16 22:25:00|24305.4|24265.4|24306.5|24266.5|24306.5|24266.5|24305.2|24265.2|0
1615933800000|2021-03-16 22:30:00|24306.4|24266.4|24302.1|24262.1|24306.4|24266.4|24298.9|24258.9|0
1615934100000|2021-03-16 22:35:00|24301.9|24261.9|24302.1|24262.1|24302.1|24262.1|24299.6|24259.6|0
1615934400000|2021-03-16 22:40:00|24302.3|24262.3|24309|24269|24310.3|24270.3|24302.3|24262.3|0
1615934700000|2021-03-16 22:45:00|24308.9|24268.9|24313.4|24273.4|24313.4|24273.4|24307.8|24267.8|0
1615935000000|2021-03-16 22:50:00|24313.2|24273.2|24306.5|24266.5|24313.2|24273.2|24306.5|24266.5|0
1615935300000|2021-03-16 22:55:00|24306.7|24266.7|24307.8|24267.8|24309|24269|24305.2|24265.2|0
1615935600000|2021-03-16 23:00:00|24307.5|24267.5|24305.2|24265.2|24309|24269|24299.6|24259.6|0
1615935900000|2021-03-16 23:05:00|24305.3|24265.3|24310.3|24270.3|24314.7|24274.7|24305.3|24265.3|0
1615936200000|2021-03-16 23:10:00|24310.4|24270.4|24300.8|24260.8|24313.4|24273.4|24299.6|24259.6|0
1615936500000|2021-03-16 23:15:00|24301.1|24261.1|24303.9|24263.9|24306.5|24266.5|24299.6|24259.6|0
1615936800000|2021-03-16 23:20:00|24304|24264|24300.8|24260.8|24305.2|24265.2|24297|24257|0
1615937100000|2021-03-16 23:25:00|24300.6|24260.6|24295.2|24255.2|24300.6|24260.6|24293.3|24253.3|0
1615937400000|2021-03-16 23:30:00|24295|24255|24298.3|24258.3|24299.6|24259.6|24293.9|24253.9|0
1615937700000|2021-03-16 23:35:00|24298|24258|24295.8|24255.8|24298.3|24258.3|24291.3|24251.3|0
1615938000000|2021-03-16 23:40:00|24295.7|24255.7|24298.3|24258.3|24298.3|24258.3|24292.6|24252.6|0
1615938300000|2021-03-16 23:45:00|24298|24258|24295.8|24255.8|24298|24258|24291.3|24251.3|0
1615938600000|2021-03-16 23:50:00|24295.7|24255.7|24290.1|24250.1|24299.6|24259.6|24287|24247|0
1615938900000|2021-03-16 23:55:00|24289.8|24249.8|24285.7|24245.7|24289.8|24249.8|24284.4|24244.4|0
1615939200000|2021-03-17 00:00:00|24285.8|24245.8|24280|24240|24291.3|24251.3|24277.5|24237.5|0
1615939500000|2021-03-17 00:05:00|24280.3|24240.3|24277.5|24237.5|24292.6|24252.6|24276.2|24236.2|0
1615939800000|2021-03-17 00:10:00|24277.6|24237.6|24270.6|24230.6|24278.8|24238.8|24262.3|24222.3|0
1615940100000|2021-03-17 00:15:00|24270.8|24230.8|24264.5|24224.5|24276.3|24236.3|24264.5|24224.5|0
1615940400000|2021-03-17 00:20:00|24264.4|24224.4|24282.3|24242.3|24282.6|24242.6|24264.4|24224.4|0
1615940700000|2021-03-17 00:25:00|24282.4|24242.4|24282.3|24242.3|24288.8|24248.8|24276.7|24236.7|0
1615941000000|2021-03-17 00:30:00|24282.4|24242.4|24276.5|24236.5|24282.5|24242.5|24270.3|24230.3|0
1615941300000|2021-03-17 00:35:00|24276.4|24236.4|24276.3|24236.3|24282.6|24242.6|24273.5|24233.5|0
1615941600000|2021-03-17 00:40:00|24276.2|24236.2|24280|24240|24282.4|24242.4|24276.2|24236.2|0
1615941900000|2021-03-17 00:45:00|24276.5|24236.5|24270.6|24230.6|24276.6|24236.6|24270.1|24230.1|0
1615942200000|2021-03-17 00:50:00|24270.4|24230.4|24264.1|24224.1|24270.6|24230.6|24264.1|24224.1|0
1615942500000|2021-03-17 00:55:00|24264|24224|24270.7|24230.7|24271|24231|24257.7|24217.7|0
1615942800000|2021-03-17 01:00:00|24270.6|24230.6|24264.4|24224.4|24277|24237|24264.4|24224.4|0
1615943100000|2021-03-17 01:05:00|24265.4|24225.4|24288|24248|24288.2|24248.2|24265.4|24225.4|0
1615943400000|2021-03-17 01:10:00|24287.9|24247.9|24282.1|24242.1|24288|24248|24281.7|24241.7|0
1615943700000|2021-03-17 01:15:00|24281.9|24241.9|24269.2|24229.2|24282.3|24242.3|24269.1|24229.1|0
1615944000000|2021-03-17 01:20:00|24269.1|24229.1|24268.9|24228.9|24275.3|24235.3|24268.9|24228.9|0
1615944300000|2021-03-17 01:25:00|24269|24229|24259.2|24219.2|24269.2|24229.2|24256.2|24216.2|0
1615944600000|2021-03-17 01:30:00|24259.1|24219.1|24249.9|24209.9|24259.1|24219.1|24249.5|24209.5|0
1615944900000|2021-03-17 01:35:00|24249.8|24209.8|24249.8|24209.8|24250.2|24210.2|24243.6|24203.6|0
1615945200000|2021-03-17 01:40:00|24249.6|24209.6|24256|24216|24261.8|24221.8|24243.6|24203.6|0
1615945500000|2021-03-17 01:45:00|24255.8|24215.8|24262.1|24222.1|24268|24228|24255.5|24215.5|0
1615945800000|2021-03-17 01:50:00|24262.2|24222.2|24256|24216|24262.8|24222.8|24256|24216|0
1615946100000|2021-03-17 01:55:00|24256.1|24216.1|24274.2|24234.2|24274.3|24234.3|24256.1|24216.1|0
1615946400000|2021-03-17 02:00:00|24273.1|24233.1|24262.2|24222.2|24274.2|24234.2|24262.2|24222.2|0
1615946700000|2021-03-17 02:05:00|24262.1|24222.1|24262.4|24222.4|24262.5|24222.5|24256|24216|0
1615947000000|2021-03-17 02:10:00|24262.3|24222.3|24268.6|24228.6|24268.9|24228.9|24262.2|24222.2|0
1615947300000|2021-03-17 02:15:00|24268.4|24228.4|24274.7|24234.7|24275|24235|24268.4|24228.4|0
1615947600000|2021-03-17 02:20:00|24274.8|24234.8|24280|24240|24287|24247|24274.8|24234.8|0
1615947900000|2021-03-17 02:25:00|24278.9|24238.9|24277.9|24237.9|24280.7|24240.7|24274.4|24234.4|0
1615948200000|2021-03-17 02:30:00|24276.9|24236.9|24274.8|24234.8|24281.4|24241.4|24274.7|24234.7|0
1615948500000|2021-03-17 02:35:00|24274.7|24234.7|24275.1|24235.1|24281.4|24241.4|24274.7|24234.7|0
1615948800000|2021-03-17 02:40:00|24275.3|24235.3|24268.6|24228.6|24278.2|24238.2|24268.5|24228.5|0
1615949100000|2021-03-17 02:45:00|24268.9|24228.9|24262.4|24222.4|24274.5|24234.5|24256|24216|0
1615949400000|2021-03-17 02:50:00|24262.2|24222.2|24274.7|24234.7|24277.9|24237.9|24262.2|24222.2|0
1615949700000|2021-03-17 02:55:00|24274.8|24234.8|24275.3|24235.3|24281.2|24241.2|24274.7|24234.7|0
1615950000000|2021-03-17 03:00:00|24275.1|24235.1|24275|24235|24281.2|24241.2|24275|24235|0
1615950300000|2021-03-17 03:05:00|24275.1|24235.1|24275.4|24235.4|24275.4|24235.4|24269.1|24229.1|0
1615950600000|2021-03-17 03:10:00|24275.6|24235.6|24269.1|24229.1|24281.4|24241.4|24269.1|24229.1|0
1615950900000|2021-03-17 03:15:00|24268.9|24228.9|24268.9|24228.9|24269.4|24229.4|24263.2|24223.2|0
1615951200000|2021-03-17 03:20:00|24268.8|24228.8|24275.1|24235.1|24275.4|24235.4|24268.8|24228.8|0
1615951500000|2021-03-17 03:25:00|24275|24235|24275.3|24235.3|24275.3|24235.3|24269.1|24229.1|0
1615951800000|2021-03-17 03:30:00|24275.4|24235.4|24269.5|24229.5|24275.8|24235.8|24269.5|24229.5|0
1615952100000|2021-03-17 03:35:00|24269.7|24229.7|24263|24223|24269.8|24229.8|24256.9|24216.9|0
1615952400000|2021-03-17 03:40:00|24262.9|24222.9|24263.3|24223.3|24263.5|24223.5|24256.6|24216.6|0
1615952700000|2021-03-17 03:45:00|24263.2|24223.2|24262.9|24222.9|24263.3|24223.3|24259.9|24219.9|0
1615953000000|2021-03-17 03:50:00|24263|24223|24263.2|24223.2|24263.2|24223.2|24262.7|24222.7|0
1615953300000|2021-03-17 03:55:00|24263.3|24223.3|24263.5|24223.5|24263.8|24223.8|24262.7|24222.7|0
1615953600000|2021-03-17 04:00:00|24263.6|24223.6|24263.2|24223.2|24263.6|24223.6|24257.7|24217.7|0
1615953900000|2021-03-17 04:05:00|24263.5|24223.5|24266.3|24226.3|24269.2|24229.2|24263.3|24223.3|0
1615954200000|2021-03-17 04:10:00|24263.5|24223.5|24263.3|24223.3|24269.2|24229.2|24263.2|24223.2|0
1615954500000|2021-03-17 04:15:00|24263.5|24223.5|24262.9|24222.9|24263.6|24223.6|24262.9|24222.9|0
1615954800000|2021-03-17 04:20:00|24263|24223|24263|24223|24263.3|24223.3|24259.9|24219.9|0
1615955100000|2021-03-17 04:25:00|24262.9|24222.9|24263|24223|24263|24223|24262.7|24222.7|0
1615955400000|2021-03-17 04:30:00|24262.9|24222.9|24263|24223|24263|24223|24262.5|24222.5|0
1615955700000|2021-03-17 04:35:00|24263.1|24223.1|24263.3|24223.3|24263.5|24223.5|24262.9|24222.9|0
1615956000000|2021-03-17 04:40:00|24263.5|24223.5|24263|24223|24263.5|24223.5|24257.3|24217.3|0
1615956300000|2021-03-17 04:45:00|24263.2|24223.2|24262.5|24222.5|24263.3|24223.3|24262.4|24222.4|0
1615956600000|2021-03-17 04:50:00|24262.4|24222.4|24262.7|24222.7|24262.7|24222.7|24262.2|24222.2|0
1615956900000|2021-03-17 04:55:00|24262.8|24222.8|24274.8|24234.8|24274.8|24234.8|24262.7|24222.7|0
1615957200000|2021-03-17 05:00:00|24274.7|24234.7|24263.2|24223.2|24281.2|24241.2|24263.2|24223.2|0
1615957500000|2021-03-17 05:05:00|24263.1|24223.1|24269.1|24229.1|24269.1|24229.1|24259.7|24219.7|0
1615957800000|2021-03-17 05:10:00|24269|24229|24268.2|24228.2|24269|24229|24262.2|24222.2|0
1615958100000|2021-03-17 05:15:00|24267.1|24227.1|24268.5|24228.5|24268.5|24228.5|24262.2|24222.2|0
1615958400000|2021-03-17 05:20:00|24268.3|24228.3|24274.4|24234.4|24274.5|24234.5|24268|24228|0
1615958700000|2021-03-17 05:25:00|24274.2|24234.2|24274.5|24234.5|24274.5|24234.5|24268.5|24228.5|0
1615959000000|2021-03-17 05:30:00|24274.7|24234.7|24268.6|24228.6|24274.7|24234.7|24268.5|24228.5|0
1615959300000|2021-03-17 05:35:00|24269|24229|24269.3|24229.3|24269.3|24229.3|24268.6|24228.6|0
1615959600000|2021-03-17 05:40:00|24270.4|24230.4|24276|24236|24281.5|24241.5|24269.3|24229.3|0
1615959900000|2021-03-17 05:45:00|24275.9|24235.9|24282.2|24242.2|24285.2|24245.2|24275.9|24235.9|0
1615960200000|2021-03-17 05:50:00|24282.3|24242.3|24285.7|24245.7|24288.8|24248.8|24282.3|24242.3|0
1615960500000|2021-03-17 05:55:00|24286.7|24246.7|24288.5|24248.5|24288.9|24248.9|24286.7|24246.7|0
1615960800000|2021-03-17 06:00:00|24288.3|24248.3|24282.7|24242.7|24288.6|24248.6|24282.6|24242.6|0
1615961100000|2021-03-17 06:05:00|24282.6|24242.6|24282.6|24242.6|24288.7|24248.7|24282.4|24242.4|0
1615961400000|2021-03-17 06:10:00|24282.7|24242.7|24288.8|24248.8|24288.9|24248.9|24282.6|24242.6|0
1615961700000|2021-03-17 06:15:00|24288.6|24248.6|24288.9|24248.9|24289.1|24249.1|24282.9|24242.9|0
1615962000000|2021-03-17 06:20:00|24289.1|24249.1|24289.2|24249.2|24289.2|24249.2|24288.9|24248.9|0
1615962300000|2021-03-17 06:25:00|24289.1|24249.1|24288.8|24248.8|24289.2|24249.2|24288.8|24248.8|0
1615962600000|2021-03-17 06:30:00|24288.6|24248.6|24287.9|24247.9|24294.7|24254.7|24287.9|24247.9|0
1615962900000|2021-03-17 06:35:00|24287.7|24247.7|24287.7|24247.7|24288.1|24248.1|24282.2|24242.2|0
1615963200000|2021-03-17 06:40:00|24287.8|24247.8|24278.7|24238.7|24287.8|24247.8|24275.4|24235.4|0
1615963500000|2021-03-17 06:45:00|24278.6|24238.6|24276|24236|24281.9|24241.9|24275.9|24235.9|0
1615963800000|2021-03-17 06:50:00|24275.9|24235.9|24276.3|24236.3|24276.6|24236.6|24275.9|24235.9|0
1615964100000|2021-03-17 06:55:00|24276.4|24236.4|24276.6|24236.6|24276.6|24236.6|24276.3|24236.3|0
1615964400000|2021-03-17 07:00:00|24278.7|24238.7|24283.7|24268.7|24283.7|24268.7|24253.7|24226.3|24
1615964700000|2021-03-17 07:05:00|24278.7|24263.7|24268.7|24253.7|24278.7|24263.7|24268.7|24253.7|138
1615965000000|2021-03-17 07:10:00|24263.7|24248.7|24258.7|24243.7|24263.7|24248.7|24258.7|24243.7|9
1615965300000|2021-03-17 07:15:00|24253.7|24238.7|24253.7|24238.7|24253.7|24238.7|24253.7|24238.7|13
1615965600000|2021-03-17 07:20:00|24258.7|24243.7|24258.7|24243.7|24258.7|24243.7|24258.7|24243.7|10
1615965900000|2021-03-17 07:25:00|24263.7|24248.7|24263.7|24248.7|24263.7|24248.7|24263.7|24248.7|2
1615966200000|2021-03-17 07:30:00|||||||||3
1615966500000|2021-03-17 07:35:00|||||||||1
1615966800000|2021-03-17 07:40:00|24268.7|24253.7|24258.7|24243.7|24268.7|24253.7|24258.7|24243.7|8
1615967100000|2021-03-17 07:45:00|24263.7|24248.7|24268.7|24253.7|24273.7|24258.7|24263.7|24248.7|33
1615967400000|2021-03-17 07:50:00|24263.7|24248.7|24263.7|24248.7|24263.7|24248.7|24263.7|24248.7|269
1615967700000|2021-03-17 07:55:00|24268.7|24253.7|24288.7|24273.7|24288.7|24273.7|24268.7|24253.7|100
1615968000000|2021-03-17 08:00:00|24283.7|24268.7|24338.7|24323.7|24338.7|24323.7|24273.7|24258.7|1202
1615968300000|2021-03-17 08:05:00|24333.7|24318.7|24328.7|24313.7|24338.7|24323.7|24298.7|24283.7|318
1615968600000|2021-03-17 08:10:00|24333.7|24318.7|24323.7|24308.7|24358.7|24343.7|24318.7|24303.7|248
1615968900000|2021-03-17 08:15:00|24328.7|24313.7|24253.7|24238.7|24328.7|24313.7|24253.7|24238.7|350
1615969200000|2021-03-17 08:20:00|24243.7|24228.7|24258.7|24243.7|24263.7|24248.7|24243.7|24228.7|753
1615969500000|2021-03-17 08:25:00|24253.7|24238.7|24243.7|24228.7|24258.7|24243.7|24233.7|24218.7|227
1615969800000|2021-03-17 08:30:00|24248.7|24233.7|24263.7|24248.7|24278.7|24263.7|24248.7|24233.7|198
1615970100000|2021-03-17 08:35:00|24268.7|24253.7|24263.7|24248.7|24273.7|24258.7|24253.7|24238.7|1690
1615970400000|2021-03-17 08:40:00|24265.7|24250.7|24270.7|24255.7|24270.7|24255.7|24255.7|24240.7|305
1615970700000|2021-03-17 08:45:00|24275.7|24260.7|24280.7|24265.7|24290.7|24275.7|24275.7|24260.7|144
1615971000000|2021-03-17 08:50:00|24275.7|24260.7|24285.7|24270.7|24285.7|24270.7|24270.7|24255.7|155
1615971300000|2021-03-17 08:55:00|24280.7|24265.7|24270.7|24255.7|24285.7|24270.7|24270.7|24255.7|109
1615971600000|2021-03-17 09:00:00|24275.7|24260.7|24260.7|24245.7|24275.7|24260.7|24255.7|24240.7|149
1615971900000|2021-03-17 09:05:00|24265.7|24250.7|24250.7|24235.7|24270.7|24255.7|24250.7|24235.7|498
1615972200000|2021-03-17 09:10:00|24245.7|24230.7|24260.7|24245.7|24260.7|24245.7|24225.7|24210.7|217
1615972500000|2021-03-17 09:15:00|24270.7|24255.7|24295.7|24280.7|24295.7|24280.7|24265.7|24250.7|2804
1615972800000|2021-03-17 09:20:00|24290.7|24275.7|24285.7|24270.7|24300.7|24285.7|24285.7|24270.7|108
1615973100000|2021-03-17 09:25:00|24280.7|24265.7|24285.7|24270.7|24285.7|24270.7|24270.7|24255.7|112
1615973400000|2021-03-17 09:30:00|24280.7|24265.7|24285.7|24270.7|24285.7|24270.7|24280.7|24265.7|150
1615973700000|2021-03-17 09:35:00|24290.7|24275.7|24305.7|24290.7|24305.7|24290.7|24285.7|24270.7|144
1615974000000|2021-03-17 09:40:00|24300.7|24285.7|24285.7|24270.7|24300.7|24285.7|24285.7|24270.7|53
1615974300000|2021-03-17 09:45:00|24280.7|24265.7|24270.7|24255.7|24280.7|24265.7|24270.7|24255.7|73
1615974600000|2021-03-17 09:50:00|24265.7|24250.7|24260.7|24245.7|24270.7|24255.7|24255.7|24240.7|188
1615974900000|2021-03-17 09:55:00|24265.7|24250.7|24300.7|24285.7|24300.7|24285.7|24260.7|24245.7|479
1615975200000|2021-03-17 10:00:00|24305.7|24290.7|24310.7|24295.7|24325.7|24310.7|24305.7|24290.7|301
1615975500000|2021-03-17 10:05:00|24315.7|24300.7|24310.7|24295.7|24320.7|24305.7|24305.7|24290.7|323
1615975800000|2021-03-17 10:10:00|24315.7|24300.7|24310.7|24295.7|24315.7|24300.7|24310.7|24295.7|261
1615976100000|2021-03-17 10:15:00|24305.7|24290.7|24315.7|24300.7|24315.7|24300.7|24300.7|24285.7|61
1615976400000|2021-03-17 10:20:00|24310.7|24295.7|24305.7|24290.7|24310.7|24295.7|24300.7|24285.7|321
1615976700000|2021-03-17 10:25:00|24310.7|24295.7|24310.7|24295.7|24315.7|24300.7|24305.7|24290.7|69
1615977000000|2021-03-17 10:30:00|24315.7|24300.7|24310.7|24295.7|24315.7|24300.7|24305.7|24290.7|106
1615977300000|2021-03-17 10:35:00|24315.7|24300.7|24315.7|24300.7|24315.7|24300.7|24310.7|24295.7|268
1615977600000|2021-03-17 10:40:00|24310.7|24295.7|24320.7|24305.7|24320.7|24305.7|24310.7|24295.7|270
1615977900000|2021-03-17 10:45:00|24315.7|24300.7|24300.7|24285.7|24315.7|24300.7|24300.7|24285.7|77
1615978200000|2021-03-17 10:50:00|24305.7|24290.7|24310.7|24295.7|24320.7|24305.7|24300.7|24285.7|93
1615978500000|2021-03-17 10:55:00|24315.7|24300.7|24300.7|24285.7|24315.7|24300.7|24255.7|24240.7|1045
1615978800000|2021-03-17 11:00:00|24295.7|24280.7|24300.7|24285.7|24300.7|24285.7|24295.7|24280.7|1538
1615979100000|2021-03-17 11:05:00|24305.7|24290.7|24330.7|24315.7|24330.7|24315.7|24300.7|24285.7|941
1615979400000|2021-03-17 11:10:00|24335.7|24320.7|24310.7|24295.7|24340.7|24325.7|24305.7|24290.7|137
1615979700000|2021-03-17 11:15:00|24305.7|24290.7|24305.7|24290.7|24305.7|24290.7|24300.7|24285.7|110
1615980000000|2021-03-17 11:20:00|24295.7|24280.7|24285.7|24270.7|24310.7|24295.7|24285.7|24270.7|985
1615980300000|2021-03-17 11:25:00|24290.7|24275.7|24280.7|24265.7|24290.7|24275.7|24280.7|24265.7|631
1615980600000|2021-03-17 11:30:00|24275.7|24260.7|24265.7|24250.7|24275.7|24260.7|24260.7|24245.7|205
1615980900000|2021-03-17 11:35:00|24270.7|24255.7|24240.7|24225.7|24270.7|24255.7|24235.7|24220.7|237
1615981200000|2021-03-17 11:40:00|24245.7|24230.7|24235.7|24220.7|24245.7|24230.7|24220.7|24205.7|259
1615981500000|2021-03-17 11:45:00|24230.7|24215.7|24230.7|24215.7|24230.7|24215.7|24215.7|24200.7|108
1615981800000|2021-03-17 11:50:00|24225.7|24210.7|24230.7|24215.7|24230.7|24215.7|24225.7|24210.7|933
1615982100000|2021-03-17 11:55:00|24235.7|24220.7|24230.7|24215.7|24235.7|24220.7|24230.7|24215.7|464
1615982400000|2021-03-17 12:00:00|24225.7|24210.7|24230.7|24215.7|24230.7|24215.7|24220.7|24205.7|180
1615982700000|2021-03-17 12:05:00|24225.7|24210.7|24210.7|24195.7|24225.7|24210.7|24205.7|24190.7|68
1615983000000|2021-03-17 12:10:00|24215.7|24200.7|24245.7|24230.7|24245.7|24230.7|24210.7|24195.7|219
1615983300000|2021-03-17 12:15:00|24240.7|24225.7|24240.7|24225.7|24245.7|24230.7|24235.7|24220.7|44
1615983600000|2021-03-17 12:20:00|24245.7|24230.7|24240.7|24225.7|24245.7|24230.7|24235.7|24220.7|90
1615983900000|2021-03-17 12:25:00|24235.7|24220.7|24235.7|24220.7|24240.7|24225.7|24235.7|24220.7|36
1615984200000|2021-03-17 12:30:00|24230.7|24215.7|24240.7|24225.7|24240.7|24225.7|24230.7|24215.7|75
1615984500000|2021-03-17 12:35:00|24250.7|24235.7|24250.7|24235.7|24260.7|24245.7|24245.7|24230.7|132
1615984800000|2021-03-17 12:40:00|24250.1|24235.1|24240.1|24225.1|24250.1|24235.1|24230.1|24215.1|83
1615985100000|2021-03-17 12:45:00|24235.1|24220.1|24250.1|24235.1|24250.1|24235.1|24235.1|24220.1|111
1615985400000|2021-03-17 12:50:00|24255.1|24240.1|24265.1|24250.1|24265.1|24250.1|24250.1|24235.1|43
1615985700000|2021-03-17 12:55:00|24260.1|24245.1|24255.1|24240.1|24260.1|24245.1|24255.1|24240.1|211
1615986000000|2021-03-17 13:00:00|24250.1|24235.1|24245.1|24230.1|24250.1|24235.1|24240.1|24225.1|69
1615986300000|2021-03-17 13:05:00|24240.1|24225.1|24245.1|24230.1|24250.1|24235.1|24240.1|24225.1|92
1615986600000|2021-03-17 13:10:00|24240.1|24225.1|24240.1|24225.1|24245.1|24230.1|24240.1|24225.1|72
1615986900000|2021-03-17 13:15:00|24245.1|24230.1|24250.1|24235.1|24250.1|24235.1|24245.1|24230.1|32
1615987200000|2021-03-17 13:20:00|24255.1|24240.1|24255.1|24240.1|24265.1|24250.1|24255.1|24240.1|99
1615987500000|2021-03-17 13:25:00|24250.1|24235.1|24255.1|24240.1|24255.1|24240.1|24245.1|24230.1|143
1615987800000|2021-03-17 13:30:00|24260.1|24245.1|24275.1|24260.1|24275.1|24260.1|24260.1|24245.1|141
1615988100000|2021-03-17 13:35:00|24280.1|24265.1|24300.1|24285.1|24300.1|24285.1|24280.1|24265.1|274
1615988400000|2021-03-17 13:40:00|24295.1|24280.1|24305.1|24290.1|24310.1|24295.1|24295.1|24280.1|117
1615988700000|2021-03-17 13:45:00|24310.1|24295.1|24290.1|24275.1|24310.1|24295.1|24290.1|24275.1|113
1615989000000|2021-03-17 13:50:00|24285.1|24270.1|24305.1|24290.1|24305.1|24290.1|24280.1|24265.1|72
1615989300000|2021-03-17 13:55:00|24300.1|24285.1|24290.1|24275.1|24300.1|24285.1|24280.1|24265.1|388
1615989600000|2021-03-17 14:00:00|24285.1|24270.1|24275.1|24260.1|24285.1|24270.1|24270.1|24255.1|73
1615989900000|2021-03-17 14:05:00|24270.1|24255.1|24265.1|24250.1|24275.1|24260.1|24260.1|24245.1|99
1615990200000|2021-03-17 14:10:00|24260.1|24245.1|24255.1|24240.1|24265.1|24250.1|24250.1|24235.1|158
1615990500000|2021-03-17 14:15:00|24260.1|24245.1|24255.1|24240.1|24265.1|24250.1|24255.1|24240.1|176
1615990800000|2021-03-17 14:20:00|24250.1|24235.1|24250.1|24235.1|24250.1|24235.1|24240.1|24225.1|317
1615991100000|2021-03-17 14:25:00|24245.1|24230.1|24240.1|24225.1|24250.1|24235.1|24235.1|24220.1|331
1615991400000|2021-03-17 14:30:00|24235.1|24220.1|24235.1|24220.1|24240.1|24225.1|24225.1|24210.1|184
1615991700000|2021-03-17 14:35:00|24240.1|24225.1|24215.1|24200.1|24240.1|24225.1|24215.1|24200.1|193
1615992000000|2021-03-17 14:40:00|24220.1|24205.1|24215.1|24200.1|24220.1|24205.1|24215.1|24200.1|100
1615992300000|2021-03-17 14:45:00|24210.1|24195.1|24215.1|24200.1|24225.1|24210.1|24210.1|24195.1|153
1615992600000|2021-03-17 14:50:00|24210.1|24195.1|24235.1|24220.1|24240.1|24225.1|24210.1|24195.1|108
1615992900000|2021-03-17 14:55:00|24230.1|24215.1|24225.1|24210.1|24230.1|24215.1|24205.1|24190.1|279
1615993200000|2021-03-17 15:00:00|24230.1|24215.1|24250.1|24235.1|24255.1|24240.1|24220.1|24205.1|453
1615993500000|2021-03-17 15:05:00|24255.1|24240.1|24275.1|24260.1|24275.1|24260.1|24255.1|24240.1|275
1615993800000|2021-03-17 15:10:00|24273.5|24258.5|24273.5|24258.5|24283.5|24268.5|24268.5|24253.5|102
1615994100000|2021-03-17 15:15:00|24278.5|24263.5|24268.5|24253.5|24288.5|24273.5|24268.5|24253.5|120
1615994400000|2021-03-17 15:20:00|24273.5|24258.5|24268.5|24253.5|24273.5|24258.5|24263.5|24248.5|97
1615994700000|2021-03-17 15:25:00|24273.5|24258.5|24273.5|24258.5|24288.5|24273.5|24273.5|24258.5|231
1615995000000|2021-03-17 15:30:00|24268.5|24253.5|24263.5|24248.5|24268.5|24253.5|24263.5|24248.5|79
1615995300000|2021-03-17 15:35:00|24268.5|24253.5|24253.5|24238.5|24273.5|24258.5|24253.5|24238.5|825
1615995600000|2021-03-17 15:40:00|24258.5|24243.5|24258.5|24243.5|24263.5|24248.5|24258.5|24243.5|73
1615995900000|2021-03-17 15:45:00|24263.5|24248.5|24268.5|24253.5|24278.5|24263.5|24263.5|24248.5|94
1615996200000|2021-03-17 15:50:00|24278.5|24263.5|24278.5|24263.5|24293.5|24278.5|24273.5|24258.5|143
1615996500000|2021-03-17 15:55:00|24283.5|24268.5|24273.5|24258.5|24283.5|24268.5|24273.5|24258.5|51
1615996800000|2021-03-17 16:00:00|24278.5|24263.5|24268.5|24253.5|24283.5|24268.5|24263.5|24248.5|109
1615997100000|2021-03-17 16:05:00|24273.5|24258.5|24278.5|24263.5|24283.5|24268.5|24268.5|24253.5|113
1615997400000|2021-03-17 16:10:00|24283.5|24268.5|24283.5|24268.5|24283.5|24268.5|24283.5|24268.5|328
1615997700000|2021-03-17 16:15:00|24288.5|24273.5|24293.5|24278.5|24298.5|24283.5|24283.5|24268.5|119
1615998000000|2021-03-17 16:20:00|24288.5|24273.5|24283.5|24268.5|24293.5|24278.5|24283.5|24268.5|132
1615998300000|2021-03-17 16:25:00|24288.5|24273.5|24298.5|24283.5|24298.5|24283.5|24283.5|24268.5|817
1615998600000|2021-03-17 16:30:00|24303.5|24288.5|24298.5|24283.5|24313.5|24298.5|24293.5|24278.5|392
1615998900000|2021-03-17 16:35:00|24303.5|24288.5|24288.5|24273.5|24303.5|24288.5|24288.5|24273.5|246
1615999200000|2021-03-17 16:40:00|24293.5|24278.5|24288.5|24273.5|24293.5|24278.5|24288.5|24273.5|572
1615999500000|2021-03-17 16:45:00|24293.5|24278.5|24293.5|24278.5|24298.5|24283.5|24293.5|24278.5|142
1615999800000|2021-03-17 16:50:00|24298.5|24273.5|24298.5|24273.5|24298.5|24278.5|24293.5|24273.5|17
1616000100000|2021-03-17 16:55:00|24293.5|24278.5|24288.5|24263.5|24298.5|24278.5|24283.5|24263.5|51
1616000400000|2021-03-17 17:00:00|24283.5|24268.5|24293.5|24268.5|24293.5|24273.5|24283.5|24263.5|18
1616000700000|2021-03-17 17:05:00|24288.5|24273.5|24298.5|24273.5|24303.5|24278.5|24288.5|24273.5|74
1616001000000|2021-03-17 17:10:00|24293.5|24278.5|24303.5|24278.5|24303.5|24283.5|24293.5|24278.5|4
1616001300000|2021-03-17 17:15:00|24298.5|24273.5|24303.5|24283.5|24308.5|24283.5|24293.5|24273.5|20
1616001600000|2021-03-17 17:20:00|24308.5|24278.5|24303.5|24278.5|24308.5|24283.5|24293.5|24273.5|12
1616001900000|2021-03-17 17:25:00|24308.5|24283.5|24308.5|24283.5|24308.5|24283.5|24303.5|24283.5|8
1616002200000|2021-03-17 17:30:00|24303.5|24288.5|24303.5|24278.5|24308.5|24288.5|24303.5|24278.5|5
1616002500000|2021-03-17 17:35:00|24308.5|24283.5|24308.5|24283.5|24308.5|24288.5|24303.5|24278.5|7
1616002800000|2021-03-17 17:40:00|24303.5|24288.5|24308.5|24288.5|24308.5|24288.5|24303.5|24283.5|18
1616003100000|2021-03-17 17:45:00|24303.5|24283.5|24308.5|24283.5|24308.5|24288.5|24303.5|24283.5|19
1616003400000|2021-03-17 17:50:00|24303.5|24278.5|24303.5|24278.5|24303.5|24283.5|24298.5|24278.5|3
1616003700000|2021-03-17 17:55:00|24298.5|24283.5|24317.5|24289.5|24318.5|24293.5|24298.5|24283.5|22
1616004000000|2021-03-17 18:00:00|24318.5|24293.5|24328.5|24303.5|24363.5|24338.5|24313.5|24288.5|81
1616004300000|2021-03-17 18:05:00|24342.5|24308.5|24343.5|24318.5|24353.5|24328.5|24338.5|24308.5|19
1616004600000|2021-03-17 18:10:00|24348.5|24323.5|24378.5|24353.5|24388.5|24368.5|24348.5|24323.5|61
1616004900000|2021-03-17 18:15:00|24373.5|24358.5|24368.5|24343.5|24373.5|24358.5|24363.5|24343.5|14
1616005200000|2021-03-17 18:20:00|24367.5|24339.5|24353.5|24333.5|24368.5|24343.5|24353.5|24333.5|4
1616005500000|2021-03-17 18:25:00|24348.5|24328.5|24333.5|24308.5|24348.5|24328.5|24333.5|24308.5|22
1616005800000|2021-03-17 18:30:00|24338.5|24313.5|24343.5|24318.5|24348.5|24323.5|24323.5|24303.5|31
1616006100000|2021-03-17 18:35:00|24348.5|24323.5|24368.5|24348.5|24373.5|24348.5|24348.5|24323.5|9
1616006400000|2021-03-17 18:40:00|24373.5|24353.5|24393.5|24373.5|24393.5|24373.5|24373.5|24353.5|7
1616006700000|2021-03-17 18:45:00|24398.5|24378.5|24393.5|24368.5|24398.5|24378.5|24383.5|24363.5|44
1616007000000|2021-03-17 18:50:00|24388.5|24363.5|24393.5|24368.5|24393.5|24368.5|24383.5|24363.5|7
1616007300000|2021-03-17 18:55:00|24388.5|24373.5|24393.5|24368.5|24398.5|24373.5|24388.5|24368.5|10
1616007600000|2021-03-17 19:00:00|24398.5|24373.5|24403.5|24383.5|24403.5|24383.5|24383.5|24358.5|16
1616007900000|2021-03-17 19:05:00|24398.5|24378.5|24388.5|24368.5|24403.5|24383.5|24383.5|24363.5|59
1616008200000|2021-03-17 19:10:00|24393.5|24363.5|24383.5|24358.5|24393.5|24368.5|24383.5|24358.5|22
1616008500000|2021-03-17 19:15:00|24388.5|24363.5|24388.5|24363.5|24393.5|24368.5|24383.5|24363.5|6
1616008800000|2021-03-17 19:20:00|24387.5|24359.5|24368.5|24348.5|24387.5|24359.5|24368.5|24348.5|1
1616009100000|2021-03-17 19:25:00|24373.5|24353.5|24353.5|24338.5|24373.5|24353.5|24353.5|24338.5|37
1616009400000|2021-03-17 19:30:00|24358.5|24343.5|24363.5|24348.5|24363.5|24348.5|24358.5|24343.5|16
1616009700000|2021-03-17 19:35:00|24368.5|24353.5|24383.5|24368.5|24383.5|24368.5|24368.5|24353.5|25
1616010000000|2021-03-17 19:40:00|24378.5|24363.5|24363.5|24348.5|24378.5|24363.5|24363.5|24348.5|7
1616010300000|2021-03-17 19:45:00|24368.5|24353.5|24378.5|24363.5|24378.5|24363.5|24368.5|24353.5|3
1616010600000|2021-03-17 19:50:00|24373.5|24358.5|24373.5|24358.5|24378.5|24363.5|24368.5|24353.5|21
1616010900000|2021-03-17 19:55:00|24368.5|24353.5|24363.5|24348.5|24368.5|24353.5|24358.5|24343.5|32
1616011200000|2021-03-17 20:00:00|24368.5|24353.5|24378.5|24363.5|24378.5|24363.5|24368.5|24353.5|50
1616011800000|2021-03-17 20:10:00|24383.5|24368.5|24383.5|24368.5|24383.5|24368.5|24383.5|24368.5|2
1616012100000|2021-03-17 20:15:00|24388.5|24373.5|24388.5|24373.5|24388.5|24373.5|24388.5|24373.5|1
1616012400000|2021-03-17 20:20:00|24393.5|24378.5|24393.5|24378.5|24393.5|24378.5|24393.5|24378.5|4
1616013000000|2021-03-17 20:30:00|24388.5|24373.5|24383.5|24368.5|24388.5|24373.5|24383.5|24368.5|4
1616013300000|2021-03-17 20:35:00|24388.5|24373.5|24398.5|24383.5|24403.5|24388.5|24388.5|24373.5|13
1616013900000|2021-03-17 20:45:00|24393.5|24378.5|24393.5|24378.5|24393.5|24378.5|24393.5|24378.5|6
1616014200000|2021-03-17 20:50:00|24398.5|24383.5|24398.5|24383.5|24403.5|24388.5|24398.5|24383.5|8
1616014500000|2021-03-17 20:55:00|24388.5|24373.5|24398.5|24383.5|24398.5|24383.5|24388.5|24373.5|10
1616014800000|2021-03-17 21:00:00|24404.3|24364.3|24403.8|24363.8|24405.9|24365.9|24402.2|24362.2|0
1616015100000|2021-03-17 21:05:00|24404.3|24364.3|24404.3|24364.3|24406.4|24366.4|24404.3|24364.3|0
1616015400000|2021-03-17 21:10:00|24405.9|24365.9|24406.4|24366.4|24406.4|24366.4|24404.8|24364.8|0
1616015700000|2021-03-17 21:15:00|24405.4|24365.4|24405.4|24365.4|24405.4|24365.4|24404.9|24364.9|0
1616016000000|2021-03-17 21:20:00|24403.3|24363.3|24404.9|24364.9|24405.4|24365.4|24403.3|24363.3|0
1616016300000|2021-03-17 21:25:00|24406|24366|24406|24366|24406|24366|24406|24366|0
1616016600000|2021-03-17 21:30:00|24405.4|24365.4|24406.5|24366.5|24406.5|24366.5|24404.9|24364.9|0
1616016900000|2021-03-17 21:35:00|24407|24367|24407|24367|24407|24367|24407|24367|0
1616017200000|2021-03-17 21:40:00|24406.5|24366.5|24407.5|24367.5|24407.5|24367.5|24406.5|24366.5|0
1616017500000|2021-03-17 21:45:00|24407|24367|24402.3|24362.3|24407|24367|24402.3|24362.3|0
1616017800000|2021-03-17 21:50:00|24403.9|24363.9|24405.4|24365.4|24405.4|24365.4|24403.9|24363.9|0
1616018100000|2021-03-17 21:55:00|24406|24366|24404.5|24364.5|24406|24366|24402.4|24362.4|0
1616018400000|2021-03-17 22:00:00|24405.2|24365.2|24443|24403|24443|24403|24405.2|24365.2|0
1616018700000|2021-03-17 22:05:00|24442.9|24402.9|24443|24403|24448.7|24408.7|24442.4|24402.4|0
1616019000000|2021-03-17 22:10:00|24443.3|24403.3|24444.3|24404.3|24448.7|24408.7|24441.8|24401.8|0
1616019300000|2021-03-17 22:15:00|24444.1|24404.1|24437.4|24397.4|24445.6|24405.6|24434.8|24394.8|0
1616019600000|2021-03-17 22:20:00|24437.5|24397.5|24437.4|24397.4|24442.4|24402.4|24436.1|24396.1|0
1616019900000|2021-03-17 22:25:00|24437.6|24397.6|24442.2|24402.2|24445.6|24405.6|24436.1|24396.1|0
1616020200000|2021-03-17 22:30:00|24442.4|24402.4|24442.2|24402.2|24444.7|24404.7|24440.9|24400.9|0
1616020500000|2021-03-17 22:35:00|24442.1|24402.1|24437.8|24397.8|24442.2|24402.2|24436.5|24396.5|0
1616020800000|2021-03-17 22:40:00|24437.6|24397.6|24427.5|24387.5|24439.1|24399.1|24427.5|24387.5|0
1616021100000|2021-03-17 22:45:00|24427|24387|24429.6|24389.6|24430.9|24390.9|24422.6|24382.6|0
1616021400000|2021-03-17 22:50:00|24429.8|24389.8|24432.1|24392.1|24432.1|24392.1|24427|24387|0
1616021700000|2021-03-17 22:55:00|24432.3|24392.3|24429.4|24389.4|24434|24394|24425|24385|0
1616022000000|2021-03-17 23:00:00|24429.6|24389.6|24432|24392|24440.7|24400.7|24428.1|24388.1|0
1616022300000|2021-03-17 23:05:00|24432.2|24392.2|24428.1|24388.1|24433.8|24393.8|24426.8|24386.8|0
1616022600000|2021-03-17 23:10:00|24427.6|24387.6|24433.8|24393.8|24435.1|24395.1|24425|24385|0
1616022900000|2021-03-17 23:15:00|24434|24394|24425|24385|24435.1|24395.1|24421.2|24381.2|0
1616023200000|2021-03-17 23:20:00|24424.9|24384.9|24436.3|24396.3|24437.6|24397.6|24424.4|24384.4|0
1616023500000|2021-03-17 23:25:00|24436.6|24396.6|24442|24402|24443.3|24403.3|24436.3|24396.3|0
1616023800000|2021-03-17 23:30:00|24442.2|24402.2|24450.7|24410.7|24455.9|24415.9|24442.2|24402.2|0
1616024100000|2021-03-17 23:35:00|24450.2|24410.2|24448.9|24408.9|24454.6|24414.6|24448.9|24408.9|0
1616024400000|2021-03-17 23:40:00|24449|24409|24453.4|24413.4|24454.6|24414.6|24449|24409|0
1616024700000|2021-03-17 23:45:00|24453.5|24413.5|24454.6|24414.6|24457.2|24417.2|24451.5|24411.5|0
1616025000000|2021-03-17 23:50:00|24454.7|24414.7|24462.8|24422.8|24466|24426|24454.6|24414.6|0
1616025300000|2021-03-17 23:55:00|24462.9|24422.9|24464.1|24424.1|24469.1|24429.1|24459.7|24419.7|0
1616025600000|2021-03-18 00:00:00|24464.3|24424.3|24473.6|24433.6|24473.6|24433.6|24461.5|24421.5|0
1616025900000|2021-03-18 00:05:00|24473.5|24433.5|24501.5|24461.5|24504.1|24464.1|24472.3|24432.3|0
1616026200000|2021-03-18 00:10:00|24501.4|24461.4|24491|24451|24509.7|24469.7|24487.9|24447.9|0
1616026500000|2021-03-18 00:15:00|24485.7|24445.7|24476|24436|24496.4|24456.4|24476|24436|0
1616026800000|2021-03-18 00:20:00|24476.2|24436.2|24481.3|24441.3|24481.8|24441.8|24475.7|24435.7|0
1616027100000|2021-03-18 00:25:00|24481.2|24441.2|24478.4|24438.4|24481.6|24441.6|24475.1|24435.1|0
1616027400000|2021-03-18 00:30:00|24479.4|24439.4|24487.2|24447.2|24493.5|24453.5|24479.4|24439.4|0
1616027700000|2021-03-18 00:35:00|24487.3|24447.3|24490.9|24450.9|24500.5|24460.5|24487.3|24447.3|0
1616028000000|2021-03-18 00:40:00|24489.8|24449.8|24493.4|24453.4|24493.8|24453.8|24487.3|24447.3|0
1616028300000|2021-03-18 00:45:00|24493.2|24453.2|24499.3|24459.3|24505|24465|24493.1|24453.1|0
1616028600000|2021-03-18 00:50:00|24499.1|24459.1|24499.4|24459.4|24504.9|24464.9|24499|24459|0
1616028900000|2021-03-18 00:55:00|24499.5|24459.5|24510.4|24470.4|24511.6|24471.6|24493.5|24453.5|0
1616029200000|2021-03-18 01:00:00|24510.6|24470.6|24510.8|24470.8|24522.8|24482.8|24510.4|24470.4|0
1616029500000|2021-03-18 01:05:00|24513.6|24473.6|24510.2|24470.2|24516.9|24476.9|24510.2|24470.2|0
1616029800000|2021-03-18 01:10:00|24510.1|24470.1|24510.5|24470.5|24516.4|24476.4|24510.1|24470.1|0
1616030100000|2021-03-18 01:15:00|24510.6|24470.6|24522.3|24482.3|24522.5|24482.5|24510.5|24470.5|0
1616030400000|2021-03-18 01:20:00|24522.2|24482.2|24516.3|24476.3|24522.5|24482.5|24516.3|24476.3|0
1616030700000|2021-03-18 01:25:00|24516|24476|24510.3|24470.3|24516.7|24476.7|24510.3|24470.3|0
1616031000000|2021-03-18 01:30:00|24510.5|24470.5|24504.4|24464.4|24516.5|24476.5|24498.5|24458.5|0
1616031300000|2021-03-18 01:35:00|24504.5|24464.5|24511.1|24471.1|24516.7|24476.7|24504.4|24464.4|0
1616031600000|2021-03-18 01:40:00|24511.2|24471.2|24510.8|24470.8|24516.7|24476.7|24504.7|24464.7|0
1616031900000|2021-03-18 01:45:00|24510.9|24470.9|24511.4|24471.4|24516.7|24476.7|24505.2|24465.2|0
1616032200000|2021-03-18 01:50:00|24511.2|24471.2|24511.5|24471.5|24517.3|24477.3|24511.2|24471.2|0
1616032500000|2021-03-18 01:55:00|24511.7|24471.7|24517.2|24477.2|24523.4|24483.4|24511.6|24471.6|0
1616032800000|2021-03-18 02:00:00|24517.3|24477.3|24515.9|24475.9|24523.2|24483.2|24513.6|24473.6|0
1616033100000|2021-03-18 02:05:00|24516|24476|24509.9|24469.9|24516.1|24476.1|24509.7|24469.7|0
1616033400000|2021-03-18 02:10:00|24510|24470|24510|24470|24510.3|24470.3|24503.8|24463.8|0
1616033700000|2021-03-18 02:15:00|24509.9|24469.9|24510.2|24470.2|24515.9|24475.9|24504.1|24464.1|0
1616034000000|2021-03-18 02:20:00|24510|24470|24509.7|24469.7|24515.5|24475.5|24503.9|24463.9|0
1616034300000|2021-03-18 02:25:00|24509.8|24469.8|24510.6|24470.6|24516.4|24476.4|24509.7|24469.7|0
1616034600000|2021-03-18 02:30:00|24511.6|24471.6|24511.1|24471.1|24516.7|24476.7|24507.9|24467.9|0
1616034900000|2021-03-18 02:35:00|24511.2|24471.2|24511.1|24471.1|24517|24477|24510.9|24470.9|0
1616035200000|2021-03-18 02:40:00|24511|24471|24510.9|24470.9|24511.2|24471.2|24510.7|24470.7|0
1616035500000|2021-03-18 02:45:00|24511.1|24471.1|24492.7|24452.7|24511.2|24471.2|24489.3|24449.3|0
1616035800000|2021-03-18 02:50:00|24492.8|24452.8|24493|24453|24493|24453|24486.6|24446.6|0
1616036100000|2021-03-18 02:55:00|24493.1|24453.1|24499.4|24459.4|24499.5|24459.5|24492.8|24452.8|0
1616036400000|2021-03-18 03:00:00|24499.5|24459.5|24486.8|24446.8|24499.5|24459.5|24481.2|24441.2|0
1616036700000|2021-03-18 03:05:00|24486.6|24446.6|24462|24422|24486.6|24446.6|24461.6|24421.6|0
1616037000000|2021-03-18 03:10:00|24461.9|24421.9|24467.3|24427.3|24473.8|24433.8|24461.4|24421.4|0
1616037300000|2021-03-18 03:15:00|24467.5|24427.5|24461.5|24421.5|24467.5|24427.5|24460.8|24420.8|0
1616037600000|2021-03-18 03:20:00|24461.4|24421.4|24460.9|24420.9|24466.9|24426.9|24454.9|24414.9|0
1616037900000|2021-03-18 03:25:00|24460.8|24420.8|24448.2|24408.2|24460.8|24420.8|24442.5|24402.5|0
1616038200000|2021-03-18 03:30:00|24448|24408|24437.1|24397.1|24460.7|24420.7|24437.1|24397.1|0
1616038500000|2021-03-18 03:35:00|24437.3|24397.3|24448.5|24408.5|24448.6|24408.6|24437.1|24397.1|0
1616038800000|2021-03-18 03:40:00|24448.8|24408.8|24454.6|24414.6|24454.9|24414.9|24448.5|24408.5|0
1616039100000|2021-03-18 03:45:00|24454.7|24414.7|24441.4|24401.4|24460.5|24420.5|24440.2|24400.2|0
1616039400000|2021-03-18 03:50:00|24443.2|24403.2|24440|24400|24446.3|24406.3|24439.9|24399.9|0
1616039700000|2021-03-18 03:55:00|24440.1|24400.1|24442.6|24402.6|24448.8|24408.8|24439.7|24399.7|0
1616040000000|2021-03-18 04:00:00|24442.7|24402.7|24454.7|24414.7|24454.7|24414.7|24442.7|24402.7|0
1616040300000|2021-03-18 04:05:00|24455.7|24415.7|24448.6|24408.6|24457.6|24417.6|24448.4|24408.4|0
1616040600000|2021-03-18 04:10:00|24448.5|24408.5|24448.1|24408.1|24448.6|24408.6|24442.3|24402.3|0
1616040900000|2021-03-18 04:15:00|24448|24408|24438.4|24398.4|24448|24408|24435.5|24395.5|0
1616041200000|2021-03-18 04:20:00|24438.5|24398.5|24439.1|24399.1|24441.9|24401.9|24433.2|24393.2|0
1616041500000|2021-03-18 04:25:00|24439.2|24399.2|24433.4|24393.4|24439.4|24399.4|24433.3|24393.3|0
1616041800000|2021-03-18 04:30:00|24433.5|24393.5|24445.2|24405.2|24445.2|24405.2|24433.3|24393.3|0
1616042100000|2021-03-18 04:35:00|24445.3|24405.3|24445.5|24405.5|24451.4|24411.4|24445.2|24405.2|0
1616042400000|2021-03-18 04:40:00|24446.5|24406.5|24445.6|24405.6|24451.2|24411.2|24445.3|24405.3|0
1616042700000|2021-03-18 04:45:00|24445.5|24405.5|24445.5|24405.5|24457.6|24417.6|24445.3|24405.3|0
1616043000000|2021-03-18 04:50:00|24445.6|24405.6|24454.5|24414.5|24457.4|24417.4|24445.6|24405.6|0
1616043300000|2021-03-18 04:55:00|24455.6|24415.6|24452|24412|24457.9|24417.9|24451.7|24411.7|0
1616043600000|2021-03-18 05:00:00|24451.9|24411.9|24438.6|24398.6|24452|24412|24438.5|24398.5|0
1616043900000|2021-03-18 05:05:00|24438.8|24398.8|24438.5|24398.5|24444.2|24404.2|24438.2|24398.2|0
1616044200000|2021-03-18 05:10:00|24438.3|24398.3|24438.6|24398.6|24441.4|24401.4|24432.6|24392.6|0
1616044500000|2021-03-18 05:15:00|24438.5|24398.5|24451.2|24411.2|24451.5|24411.5|24438.5|24398.5|0
1616044800000|2021-03-18 05:20:00|24451.4|24411.4|24457.3|24417.3|24457.3|24417.3|24451.1|24411.1|0
1616045100000|2021-03-18 05:25:00|24457.2|24417.2|24451.2|24411.2|24457.3|24417.3|24450.9|24410.9|0
1616045400000|2021-03-18 05:30:00|24451.3|24411.3|24457.6|24417.6|24457.8|24417.8|24444.9|24404.9|0
1616045700000|2021-03-18 05:35:00|24457.8|24417.8|24451.2|24411.2|24457.9|24417.9|24445.3|24405.3|0
1616046000000|2021-03-18 05:40:00|24450.2|24410.2|24445|24405|24451.5|24411.5|24445|24405|0
1616046300000|2021-03-18 05:45:00|24444.9|24404.9|24445.3|24405.3|24445.3|24405.3|24438.9|24398.9|0
1616046600000|2021-03-18 05:50:00|24445.2|24405.2|24451.4|24411.4|24454.2|24414.2|24444.8|24404.8|0
1616046900000|2021-03-18 05:55:00|24452.4|24412.4|24450.9|24410.9|24457.2|24417.2|24444.9|24404.9|0
1616047200000|2021-03-18 06:00:00|24451|24411|24450.9|24410.9|24457.3|24417.3|24444.9|24404.9|0
1616047500000|2021-03-18 06:05:00|24449.9|24409.9|24445.3|24405.3|24451.5|24411.5|24442.2|24402.2|0
1616047800000|2021-03-18 06:10:00|24445.2|24405.2|24451.3|24411.3|24451.5|24411.5|24445.2|24405.2|0
1616048100000|2021-03-18 06:15:00|24451.2|24411.2|24445.3|24405.3|24451.2|24411.2|24445.2|24405.2|0
1616048400000|2021-03-18 06:20:00|24445.5|24405.5|24457.9|24417.9|24463.7|24423.7|24445.3|24405.3|0
1616048700000|2021-03-18 06:25:00|24458.1|24418.1|24463.5|24423.5|24463.8|24423.8|24457.9|24417.9|0
1616049000000|2021-03-18 06:30:00|24463.7|24423.7|24475.8|24435.8|24475.9|24435.9|24463.7|24423.7|0
1616049300000|2021-03-18 06:35:00|24475.7|24435.7|24476|24436|24481.9|24441.9|24475.5|24435.5|0
1616049600000|2021-03-18 06:40:00|24478.1|24438.1|24470.2|24430.2|24481.6|24441.6|24470.2|24430.2|0
1616049900000|2021-03-18 06:45:00|24470.4|24430.4|24482.9|24442.9|24482.9|24442.9|24470.4|24430.4|0
1616050200000|2021-03-18 06:50:00|24482.8|24442.8|24481.9|24441.9|24482.9|24442.9|24476.3|24436.3|0
1616050500000|2021-03-18 06:55:00|24481.8|24441.8|24482.3|24442.3|24482.4|24442.4|24476.3|24436.3|0
1616050800000|2021-03-18 07:00:00|24482.4|24442.4|24448.5|24433.5|24488.2|24453.5|24443.5|24428.5|40
1616051100000|2021-03-18 07:05:00|24453.5|24438.5|24453.5|24438.5|24453.5|24438.5|24448.5|24433.5|19
1616051400000|2021-03-18 07:10:00|24448.5|24433.5|24448.5|24433.5|24448.5|24433.5|24448.5|24433.5|6
1616051700000|2021-03-18 07:15:00|24443.5|24428.5|24443.5|24428.5|24443.5|24428.5|24443.5|24428.5|16
1616052000000|2021-03-18 07:20:00|24448.5|24433.5|24438.5|24423.5|24448.5|24433.5|24433.5|24418.5|31
1616052300000|2021-03-18 07:25:00|24433.5|24418.5|24433.5|24418.5|24433.5|24418.5|24423.5|24408.5|18
1616052600000|2021-03-18 07:30:00|24428.5|24413.5|24428.5|24413.5|24433.5|24418.5|24423.5|24408.5|23
1616052900000|2021-03-18 07:35:00|24433.5|24418.5|24418.5|24403.5|24433.5|24418.5|24418.5|24403.5|30
1616053200000|2021-03-18 07:40:00|24428.5|24413.5|24413.5|24398.5|24428.5|24413.5|24413.5|24398.5|37
1616053500000|2021-03-18 07:45:00|24418.5|24403.5|24423.5|24408.5|24428.5|24413.5|24418.5|24403.5|25
1616053800000|2021-03-18 07:50:00|24428.5|24413.5|24433.5|24418.5|24433.5|24418.5|24428.5|24413.5|11
1616054100000|2021-03-18 07:55:00|24428.5|24413.5|24433.5|24418.5|24438.5|24423.5|24418.5|24403.5|109
1616054400000|2021-03-18 08:00:00|24438.5|24423.5|24428.5|24413.5|24453.5|24438.5|24418.5|24403.5|349
1616054700000|2021-03-18 08:05:00|24433.5|24418.5|24423.5|24408.5|24468.5|24453.5|24413.5|24398.5|377
1616055000000|2021-03-18 08:10:00|24418.5|24403.5|24388.5|24373.5|24418.5|24403.5|24373.5|24358.5|237
1616055300000|2021-03-18 08:15:00|24393.5|24378.5|24378.5|24363.5|24428.5|24413.5|24373.5|24358.5|828
1616055600000|2021-03-18 08:20:00|24373.5|24358.5|24403.5|24388.5|24403.5|24388.5|24373.5|24358.5|262
1616055900000|2021-03-18 08:25:00|24408.5|24393.5|24398.5|24383.5|24418.5|24403.5|24388.5|24373.5|170
1616056200000|2021-03-18 08:30:00|24403.5|24388.5|24393.5|24378.5|24418.5|24403.5|24393.5|24378.5|82
1616056500000|2021-03-18 08:35:00|24398.5|24383.5|24388.5|24373.5|24408.5|24393.5|24378.5|24363.5|72
1616056800000|2021-03-18 08:40:00|24391.4|24376.4|24366.4|24351.4|24396.4|24381.4|24366.4|24351.4|161
1616057100000|2021-03-18 08:45:00|24361.4|24346.4|24356.4|24341.4|24371.4|24356.4|24351.4|24336.4|934
1616057400000|2021-03-18 08:50:00|24351.4|24336.4|24361.4|24346.4|24361.4|24346.4|24341.4|24326.4|562
1616057700000|2021-03-18 08:55:00|24356.4|24341.4|24361.4|24346.4|24376.4|24361.4|24351.4|24336.4|125
1616058000000|2021-03-18 09:00:00|24356.4|24341.4|24361.4|24346.4|24371.4|24356.4|24356.4|24341.4|624
1616058300000|2021-03-18 09:05:00|24366.4|24351.4|24381.4|24366.4|24386.4|24371.4|24361.4|24346.4|68
1616058600000|2021-03-18 09:10:00|24376.4|24361.4|24371.4|24356.4|24381.4|24366.4|24366.4|24351.4|59
1616058900000|2021-03-18 09:15:00|24366.4|24351.4|24381.4|24366.4|24381.4|24366.4|24361.4|24346.4|431
1616059200000|2021-03-18 09:20:00|24386.4|24371.4|24381.4|24366.4|24396.4|24381.4|24381.4|24366.4|107
1616059500000|2021-03-18 09:25:00|24376.4|24361.4|24376.4|24361.4|24381.4|24366.4|24366.4|24351.4|98
1616059800000|2021-03-18 09:30:00|24371.4|24356.4|24381.4|24366.4|24381.4|24366.4|24361.4|24346.4|62
1616060100000|2021-03-18 09:35:00|24376.4|24361.4|24351.4|24336.4|24376.4|24361.4|24351.4|24336.4|264
1616060400000|2021-03-18 09:40:00|24356.4|24341.4|24381.4|24366.4|24381.4|24366.4|24346.4|24331.4|224
1616060700000|2021-03-18 09:45:00|24376.4|24361.4|24376.4|24361.4|24381.4|24366.4|24366.4|24351.4|52
1616061000000|2021-03-18 09:50:00|24371.4|24356.4|24361.4|24346.4|24371.4|24356.4|24356.4|24341.4|27
1616061300000|2021-03-18 09:55:00|24366.4|24351.4|24371.4|24356.4|24376.4|24361.4|24351.4|24336.4|62
1616061600000|2021-03-18 10:00:00|24376.4|24361.4|24391.4|24376.4|24391.4|24376.4|24371.4|24356.4|141
1616061900000|2021-03-18 10:05:00|24386.4|24371.4|24386.4|24371.4|24391.4|24376.4|24381.4|24366.4|635
1616062200000|2021-03-18 10:10:00|24391.4|24376.4|24391.4|24376.4|24406.4|24391.4|24391.4|24376.4|7331
1616062500000|2021-03-18 10:15:00|24396.4|24381.4|24396.4|24381.4|24396.4|24381.4|24391.4|24376.4|400
1616062800000|2021-03-18 10:20:00|24391.4|24376.4|24386.4|24371.4|24391.4|24376.4|24381.4|24366.4|101
1616063100000|2021-03-18 10:25:00|24391.4|24376.4|24396.4|24381.4|24396.4|24381.4|24386.4|24371.4|49
1616063400000|2021-03-18 10:30:00|24391.4|24376.4|24381.4|24366.4|24391.4|24376.4|24381.4|24366.4|238
1616063700000|2021-03-18 10:35:00|24376.4|24361.4|24356.4|24341.4|24376.4|24361.4|24356.4|24341.4|54
1616064000000|2021-03-18 10:40:00|24366.4|24351.4|24376.4|24361.4|24376.4|24361.4|24366.4|24351.4|107
1616064300000|2021-03-18 10:45:00|24381.4|24366.4|24376.4|24361.4|24386.4|24371.4|24376.4|24361.4|122
1616064600000|2021-03-18 10:50:00|24381.4|24366.4|24386.4|24371.4|24391.4|24376.4|24381.4|24366.4|79
1616064900000|2021-03-18 10:55:00|24381.4|24366.4|24386.4|24371.4|24391.4|24376.4|24381.4|24366.4|72
1616065200000|2021-03-18 11:00:00|24381.4|24366.4|24381.4|24366.4|24396.4|24381.4|24381.4|24366.4|97
1616065500000|2021-03-18 11:05:00|24386.4|24371.4|24386.4|24371.4|24391.4|24376.4|24381.4|24366.4|266
1616065800000|2021-03-18 11:10:00|24391.4|24376.4|24381.4|24366.4|24391.4|24376.4|24376.4|24361.4|44
1616066100000|2021-03-18 11:15:00|24376.4|24361.4|24361.4|24346.4|24376.4|24361.4|24356.4|24341.4|845
1616066400000|2021-03-18 11:20:00|24366.4|24351.4|24386.4|24371.4|24386.4|24371.4|24361.4|24346.4|127
1616066700000|2021-03-18 11:25:00|24391.4|24376.4|24386.4|24371.4|24391.4|24376.4|24381.4|24366.4|69
1616067000000|2021-03-18 11:30:00|24381.4|24366.4|24366.4|24351.4|24381.4|24366.4|24366.4|24351.4|26
1616067300000|2021-03-18 11:35:00|24361.4|24346.4|24351.4|24336.4|24361.4|24346.4|24336.4|24321.4|132
1616067600000|2021-03-18 11:40:00|24346.4|24331.4|24331.4|24316.4|24346.4|24331.4|24331.4|24316.4|37
1616067900000|2021-03-18 11:45:00|24336.4|24321.4|24331.4|24316.4|24336.4|24321.4|24321.4|24306.4|77
1616068200000|2021-03-18 11:50:00|24326.4|24311.4|24326.4|24311.4|24331.4|24316.4|24316.4|24301.4|31
1616068500000|2021-03-18 11:55:00|24331.4|24316.4|24346.4|24331.4|24351.4|24336.4|24331.4|24316.4|112
1616068800000|2021-03-18 12:00:00|24336.4|24321.4|24336.4|24321.4|24341.4|24326.4|24336.4|24321.4|98
1616069100000|2021-03-18 12:05:00|24341.4|24326.4|24346.4|24331.4|24351.4|24336.4|24341.4|24326.4|101
1616069400000|2021-03-18 12:10:00|24341.4|24326.4|24336.4|24321.4|24346.4|24331.4|24336.4|24321.4|70
1616069700000|2021-03-18 12:15:00|24331.4|24316.4|24336.4|24321.4|24336.4|24321.4|24331.4|24316.4|63
1616070000000|2021-03-18 12:20:00|24341.4|24326.4|24336.4|24321.4|24341.4|24326.4|24336.4|24321.4|61
1616070300000|2021-03-18 12:25:00|24341.4|24326.4|24341.4|24326.4|24341.4|24326.4|24336.4|24321.4|44
1616070600000|2021-03-18 12:30:00|24336.4|24321.4|24331.4|24316.4|24336.4|24321.4|24326.4|24311.4|74
1616070900000|2021-03-18 12:35:00|24336.4|24321.4|24326.4|24311.4|24341.4|24326.4|24326.4|24311.4|87
1616071200000|2021-03-18 12:40:00|24330|24315|24325|24310|24330|24315|24320|24305|62
1616071500000|2021-03-18 12:45:00|24330|24315|24335|24320|24335|24320|24325|24310|43
1616071800000|2021-03-18 12:50:00|24330|24315|24335|24320|24340|24325|24330|24315|62
1616072100000|2021-03-18 12:55:00|24340|24325|24330|24315|24340|24325|24330|24315|77
1616072400000|2021-03-18 13:00:00|24325|24310|24315|24300|24325|24310|24310|24295|68
1616072700000|2021-03-18 13:05:00|24305|24290|24275|24260|24305|24290|24275|24260|71
1616073000000|2021-03-18 13:10:00|24280|24265|24275|24260|24285|24270|24275|24260|91
1616073300000|2021-03-18 13:15:00|24270|24255|24270|24255|24280|24265|24265|24250|170
1616073600000|2021-03-18 13:20:00|24275|24260|24300|24285|24300|24285|24275|24260|467
1616073900000|2021-03-18 13:25:00|24295|24280|24295|24280|24310|24295|24295|24280|63
1616074200000|2021-03-18 13:30:00|24300|24285|24305|24290|24325|24310|24300|24285|95
1616074500000|2021-03-18 13:35:00|24315|24300|24310|24295|24320|24305|24300|24285|73
1616074800000|2021-03-18 13:40:00|24305|24290|24305|24290|24315|24300|24300|24285|122
1616075100000|2021-03-18 13:45:00|24300|24285|24290|24275|24305|24290|24285|24270|159
1616075400000|2021-03-18 13:50:00|24285|24270|24295|24280|24310|24295|24275|24260|266
1616075700000|2021-03-18 13:55:00|24300|24285|24355|24340|24355|24340|24300|24285|84
1616076000000|2021-03-18 14:00:00|24350|24335|24340|24325|24355|24340|24335|24320|340
1616076300000|2021-03-18 14:05:00|24335|24320|24350|24335|24350|24335|24330|24315|69
1616076600000|2021-03-18 14:10:00|24345|24330|24330|24315|24350|24335|24325|24310|58
1616076900000|2021-03-18 14:15:00|24335|24320|24340|24325|24345|24330|24335|24320|37
1616077200000|2021-03-18 14:20:00|24345|24330|24345|24330|24355|24340|24340|24325|41
1616077500000|2021-03-18 14:25:00|24350|24335|24350|24335|24365|24350|24350|24335|173
1616077800000|2021-03-18 14:30:00|24345|24330|24350|24335|24350|24335|24340|24325|41
1616078100000|2021-03-18 14:35:00|24355|24340|24340|24325|24355|24340|24335|24320|45
1616078400000|2021-03-18 14:40:00|24350|24335|24335|24320|24350|24335|24335|24320|55
1616078700000|2021-03-18 14:45:00|24345|24330|24340|24325|24355|24340|24335|24320|53
1616079000000|2021-03-18 14:50:00|24335|24320|24325|24310|24335|24320|24315|24300|80
1616079300000|2021-03-18 14:55:00|24330|24315|24330|24315|24335|24320|24325|24310|48
1616079600000|2021-03-18 15:00:00|24340|24325|24330|24315|24345|24330|24320|24305|248
1616079900000|2021-03-18 15:05:00|24335|24320|24360|24345|24365|24350|24330|24315|86
1616080200000|2021-03-18 15:10:00|24355.4|24340.4|24355.4|24340.4|24360.4|24345.4|24345.4|24330.4|93
1616080500000|2021-03-18 15:15:00|24360.4|24345.4|24355.4|24340.4|24370.4|24355.4|24355.4|24340.4|246
1616080800000|2021-03-18 15:20:00|24360.4|24345.4|24365.4|24350.4|24370.4|24355.4|24360.4|24345.4|51
1616081100000|2021-03-18 15:25:00|24360.4|24345.4|24375.4|24360.4|24380.4|24365.4|24355.4|24340.4|75
1616081400000|2021-03-18 15:30:00|24380.4|24365.4|24380.4|24365.4|24380.4|24365.4|24375.4|24360.4|53
1616081700000|2021-03-18 15:35:00|24375.4|24360.4|24380.4|24365.4|24385.4|24370.4|24370.4|24355.4|49
1616082000000|2021-03-18 15:40:00|24385.4|24370.4|24380.4|24365.4|24385.4|24370.4|24375.4|24360.4|206
1616082300000|2021-03-18 15:45:00|24385.4|24370.4|24400.4|24385.4|24400.4|24385.4|24385.4|24370.4|83
1616082600000|2021-03-18 15:50:00|24405.4|24390.4|24415.4|24400.4|24415.4|24400.4|24400.4|24385.4|186
1616082900000|2021-03-18 15:55:00|24410.4|24395.4|24405.4|24390.4|24410.4|24395.4|24395.4|24380.4|103
1616083200000|2021-03-18 16:00:00|24400.4|24385.4|24385.4|24370.4|24400.4|24385.4|24385.4|24370.4|88
1616083500000|2021-03-18 16:05:00|24390.4|24375.4|24385.4|24370.4|24395.4|24380.4|24375.4|24360.4|103
1616083800000|2021-03-18 16:10:00|24380.4|24365.4|24380.4|24365.4|24390.4|24375.4|24380.4|24365.4|151
1616084100000|2021-03-18 16:15:00|24375.4|24360.4|24380.4|24365.4|24380.4|24365.4|24375.4|24360.4|84
1616084400000|2021-03-18 16:20:00|24375.4|24360.4|24365.4|24350.4|24375.4|24360.4|24365.4|24350.4|112
1616084700000|2021-03-18 16:25:00|24370.4|24355.4|24380.4|24365.4|24390.4|24375.4|24370.4|24355.4|484
1616085000000|2021-03-18 16:30:00|24375.4|24360.4|24360.4|24345.4|24385.4|24370.4|24355.4|24340.4|394
1616085300000|2021-03-18 16:35:00|24355.4|24340.4|24360.4|24345.4|24365.4|24350.4|24355.4|24340.4|138
1616085600000|2021-03-18 16:40:00|24355.4|24340.4|24355.4|24340.4|24360.4|24345.4|24355.4|24340.4|1106
1616085900000|2021-03-18 16:45:00|24360.4|24345.4|24355.4|24340.4|24360.4|24345.4|24355.4|24340.4|12
1616086200000|2021-03-18 16:50:00|24360.4|24335.4|24355.4|24330.4|24360.4|24340.4|24350.4|24330.4|31
1616086500000|2021-03-18 16:55:00|24350.4|24335.4|24330.4|24305.4|24350.4|24335.4|24325.4|24305.4|87
1616086800000|2021-03-18 17:00:00|24334.4|24306.4|24360.4|24340.4|24360.4|24340.4|24334.4|24306.4|79
1616087100000|2021-03-18 17:05:00|24365.4|24345.4|24355.4|24335.4|24365.4|24345.4|24355.4|24335.4|59
1616087400000|2021-03-18 17:10:00|24350.4|24330.4|24365.4|24340.4|24365.4|24340.4|24350.4|24330.4|116
1616087700000|2021-03-18 17:15:00|24360.4|24335.4|24370.4|24345.4|24370.4|24345.4|24360.4|24335.4|17
1616088000000|2021-03-18 17:20:00|24375.4|24350.4|24365.4|24345.4|24375.4|24350.4|24365.4|24345.4|3
1616088300000|2021-03-18 17:25:00|24370.4|24350.4|24365.4|24345.4|24370.4|24350.4|24365.4|24345.4|60
1616088600000|2021-03-18 17:30:00|24360.4|24340.4|24365.4|24345.4|24370.4|24345.4|24360.4|24340.4|52
1616088900000|2021-03-18 17:35:00|24370.4|24350.4|24385.4|24360.4|24385.4|24365.4|24370.4|24345.4|30
1616089200000|2021-03-18 17:40:00|24390.4|24365.4|24395.4|24370.4|24395.4|24375.4|24390.4|24365.4|9
1616089500000|2021-03-18 17:45:00|24390.4|24375.4|24395.4|24375.4|24395.4|24375.4|24390.4|24370.4|2
1616089800000|2021-03-18 17:50:00|24400.4|24380.4|24400.4|24375.4|24400.4|24380.4|24395.4|24375.4|15
1616090100000|2021-03-18 17:55:00||24380.4||24380.4||24380.4||24375.4|119
1616090400000|2021-03-18 18:00:00|24395.4|24375.4|24385.4|24365.4|24400.4|24380.4|24385.4|24365.4|10
1616090700000|2021-03-18 18:05:00|24390.4|24370.4|24385.4|24365.4|24390.4|24370.4|24385.4|24365.4|28
1616091000000|2021-03-18 18:10:00|24380.4|24360.4|24370.4|24345.4|24380.4|24360.4|24365.4|24340.4|17
1616091300000|2021-03-18 18:15:00|24365.4|24340.4|24345.4|24320.4|24365.4|24340.4|24340.4|24320.4|7
1616091600000|2021-03-18 18:20:00|24340.4|24325.4|24334.4|24306.4|24345.4|24325.4|24330.4|24306.4|27
1616091900000|2021-03-18 18:25:00|24335.4|24310.4|24320.4|24295.4|24335.4|24310.4|24320.4|24295.4|9
1616092200000|2021-03-18 18:30:00|24315.4|24300.4|24305.4|24285.4|24325.4|24305.4|24300.4|24280.4|20
1616092500000|2021-03-18 18:35:00|24300.4|24280.4|24279.4|24251.4|24300.4|24280.4|24275.4|24251.4|17
1616092800000|2021-03-18 18:40:00|24275.4|24250.4|24274.4|24246.4|24275.4|24250.4|24260.4|24235.4|15
1616093100000|2021-03-18 18:45:00|24270.4|24245.4|24294.4|24266.4|24294.4|24266.4|24265.4|24245.4|4
1616093400000|2021-03-18 18:50:00|24290.4|24265.4|24294.4|24266.4|24295.4|24270.4|24290.4|24265.4|2
1616093700000|2021-03-18 18:55:00|24295.4|24270.4|24295.4|24275.4|24295.4|24275.4|24290.4|24263.9|4
1616094000000|2021-03-18 19:00:00|24290.4|24270.4|24285.4|24265.4|24290.4|24275.4|24285.4|24265.4|13
1616094300000|2021-03-18 19:05:00|24280.4|24260.4|24275.4|24250.4|24280.4|24260.4|24265.4|24245.4|91
1616094600000|2021-03-18 19:10:00|24280.4|24255.4|24285.4|24260.4|24294.4|24266.4|24280.4|24255.4|9
1616094900000|2021-03-18 19:15:00|24280.4|24255.4|24269.4|24241.4|24280.4|24255.4|24265.4|24241.4|28
1616095200000|2021-03-18 19:20:00|24265.4|24240.4|24255.4|24230.4|24269.4|24241.4|24255.4|24230.4|3
1616095500000|2021-03-18 19:25:00|24259.4|24231.4|24270.4|24255.4|24270.4|24255.4|24259.4|24231.4|4
1616095800000|2021-03-18 19:30:00|24265.4|24250.4|24240.4|24225.4|24265.4|24250.4|24240.4|24225.4|14
1616096100000|2021-03-18 19:35:00|24230.4|24215.4|24235.4|24220.4|24240.4|24225.4|24230.4|24215.4|19
1616096400000|2021-03-18 19:40:00|24230.4|24215.4|24215.4|24200.4|24230.4|24215.4|24205.4|24190.4|22
1616096700000|2021-03-18 19:45:00|24210.4|24195.4|24190.4|24175.4|24210.4|24195.4|24190.4|24175.4|26
1616097000000|2021-03-18 19:50:00|24185.4|24170.4|24195.4|24180.4|24195.4|24180.4|24185.4|24170.4|9
1616097300000|2021-03-18 19:55:00|24200.4|24185.4|24185.4|24170.4|24210.4|24195.4|24185.4|24170.4|35
1616097600000|2021-03-18 20:00:00|24180.4|24165.4|24200.4|24185.4|24200.4|24185.4|24180.4|24165.4|15
1616097900000|2021-03-18 20:05:00|24205.4|24190.4|24215.4|24200.4|24215.4|24200.4|24205.4|24190.4|4
1616098200000|2021-03-18 20:10:00|24210.4|24195.4|24200.4|24185.4|24210.4|24195.4|24195.4|24180.4|9
1616098500000|2021-03-18 20:15:00|24205.4|24190.4|24205.4|24190.4|24205.4|24190.4|24205.4|24190.4|4
1616098800000|2021-03-18 20:20:00|24210.4|24195.4|24210.4|24195.4|24210.4|24195.4|24210.4|24195.4|2
1616099100000|2021-03-18 20:25:00|24205.4|24190.4|24200.4|24185.4|24205.4|24190.4|24200.4|24185.4|5
1616099400000|2021-03-18 20:30:00|24195.4|24180.4|24195.4|24180.4|24195.4|24180.4|24195.4|24180.4|4
1616099700000|2021-03-18 20:35:00|24205.4|24190.4|24210.4|24195.4|24215.4|24200.4|24205.4|24190.4|59
1616100000000|2021-03-18 20:40:00|24220.4|24205.4|24215.4|24200.4|24220.4|24205.4|24200.4|24185.4|16
1616100300000|2021-03-18 20:45:00|24210.4|24195.4|24220.4|24205.4|24220.4|24205.4|24210.4|24195.4|5
1616100600000|2021-03-18 20:50:00|24235.4|24220.4|24260.4|24245.4|24275.4|24260.4|24235.4|24220.4|20
1616100900000|2021-03-18 20:55:00|24245.4|24230.4|24260.4|24245.4|24270.4|24255.4|24230.4|24215.4|24
1616101200000|2021-03-18 21:00:00|24272.2|24232.2|24274.8|24234.8|24275.9|24235.9|24272.2|24232.2|0
1616101500000|2021-03-18 21:05:00|24275.9|24235.9|24275.9|24235.9|24275.9|24235.9|24273.8|24233.8|0
1616101800000|2021-03-18 21:10:00|24274.3|24234.3|24276.5|24236.5|24277|24237|24273.8|24233.8|0
1616102100000|2021-03-18 21:15:00|24276|24236|24278.1|24238.1|24278.6|24238.6|24276|24236|0
1616102400000|2021-03-18 21:20:00|24278.6|24238.6|24279.7|24239.7|24280.2|24240.2|24278.6|24238.6|0
1616102700000|2021-03-18 21:25:00|24280.2|24240.2|24282.8|24242.8|24284.3|24244.3|24280.2|24240.2|0
1616103000000|2021-03-18 21:30:00|24282.3|24242.3|24284.9|24244.9|24284.9|24244.9|24282.3|24242.3|0
1616103300000|2021-03-18 21:35:00|24285.4|24245.4|24283.8|24243.8|24285.4|24245.4|24283.3|24243.3|0
1616103600000|2021-03-18 21:40:00|24283.3|24243.3|24283.3|24243.3|24284.9|24244.9|24282.8|24242.8|0
1616103900000|2021-03-18 21:45:00|24282.8|24242.8|24283.3|24243.3|24283.8|24243.8|24282.8|24242.8|0
1616104200000|2021-03-18 21:50:00|24283.7|24243.7|24284.2|24244.2|24286.3|24246.3|24283.7|24243.7|0
1616104500000|2021-03-18 21:55:00|24283.2|24243.2|24282.2|24242.2|24285.3|24245.3|24281.6|24241.6|0
1616104800000|2021-03-18 22:00:00|24283.3|24243.3|24289.1|24249.1|24300.3|24260.3|24282|24242|0
1616105100000|2021-03-18 22:05:00|24289.4|24249.4|24285.1|24245.1|24294.8|24254.8|24281|24241|0
1616105400000|2021-03-18 22:10:00|24283.5|24243.5|24290.4|24250.4|24293.5|24253.5|24283.5|24243.5|0
1616105700000|2021-03-18 22:15:00|24290.7|24250.7|24297.7|24257.7|24301.6|24261.6|24290.4|24250.4|0
1616106000000|2021-03-18 22:20:00|24297.5|24257.5|24272.2|24232.2|24299.7|24259.7|24272.2|24232.2|0
1616106300000|2021-03-18 22:25:00|24271.9|24231.9|24274|24234|24277.8|24237.8|24260.2|24220.2|0
1616106600000|2021-03-18 22:30:00|24274.2|24234.2|24275.2|24235.2|24280.8|24240.8|24274|24234|0
1616106900000|2021-03-18 22:35:00|24275.5|24235.5|24265.8|24225.8|24276.5|24236.5|24262.7|24222.7|0
1616107200000|2021-03-18 22:40:00|24265.9|24225.9|24271.3|24231.3|24271.3|24231.3|24262.7|24222.7|0
1616107500000|2021-03-18 22:45:00|24271.2|24231.2|24263.2|24223.2|24276.9|24236.9|24260.6|24220.6|0
1616107800000|2021-03-18 22:50:00|24263.3|24223.3|24260.6|24220.6|24270|24230|24259.4|24219.4|0
1616108100000|2021-03-18 22:55:00|24260.5|24220.5|24248.1|24208.1|24260.5|24220.5|24248.1|24208.1|0
1616108400000|2021-03-18 23:00:00|24247.9|24207.9|24259.4|24219.4|24260.6|24220.6|24246.9|24206.9|0
1616108700000|2021-03-18 23:05:00|24259.6|24219.6|24260.6|24220.6|24266.2|24226.2|24259.4|24219.4|0
1616109000000|2021-03-18 23:10:00|24260.9|24220.9|24255|24215|24263.2|24223.2|24244.3|24204.3|0
1616109300000|2021-03-18 23:15:00|24254.8|24214.8|24263.2|24223.2|24264.4|24224.4|24249.9|24209.9|0
1616109600000|2021-03-18 23:20:00|24263.1|24223.1|24265.3|24225.3|24265.3|24225.3|24253.7|24213.7|0
1616109900000|2021-03-18 23:25:00|24265|24225|24276.3|24236.3|24277.5|24237.5|24259.7|24219.7|0
1616110200000|2021-03-18 23:30:00|24276.5|24236.5|24273.4|24233.4|24280.6|24240.6|24270.3|24230.3|0
1616110500000|2021-03-18 23:35:00|24273.5|24233.5|24271.6|24231.6|24274.7|24234.7|24270.3|24230.3|0
1616110800000|2021-03-18 23:40:00|24271.9|24231.9|24267.6|24227.6|24280.3|24240.3|24267|24227|0
1616111100000|2021-03-18 23:45:00|24267.7|24227.7|24265.8|24225.8|24269.5|24229.5|24260.7|24220.7|0
1616111400000|2021-03-18 23:50:00|24265.7|24225.7|24268.2|24228.2|24272.1|24232.1|24262.6|24222.6|0
1616111700000|2021-03-18 23:55:00|24268.4|24228.4|24269.5|24229.5|24277.7|24237.7|24267|24227|0
1616112000000|2021-03-19 00:00:00|24269.4|24229.4|24280.2|24240.2|24282|24242|24261.4|24221.4|0
1616112300000|2021-03-19 00:05:00|24280.4|24240.4|24294|24254|24295.2|24255.2|24278.9|24238.9|0
1616112600000|2021-03-19 00:10:00|24294.1|24254.1|24292.7|24252.7|24295.2|24255.2|24287.1|24247.1|0
1616112900000|2021-03-19 00:15:00|24292.8|24252.8|24285.8|24245.8|24297.6|24257.6|24277|24237|0
1616113200000|2021-03-19 00:20:00|24286|24246|24274.5|24234.5|24286.2|24246.2|24268.3|24228.3|0
1616113500000|2021-03-19 00:25:00|24274.6|24234.6|24297.9|24257.9|24297.9|24257.9|24274.4|24234.4|0
1616113800000|2021-03-19 00:30:00|24298.1|24258.1|24297.8|24257.8|24304.1|24264.1|24291.7|24251.7|0
1616114100000|2021-03-19 00:35:00|24297.9|24257.9|24291.3|24251.3|24303.4|24263.4|24291.3|24251.3|0
1616114400000|2021-03-19 00:40:00|24291.1|24251.1|24292|24252|24298.1|24258.1|24291.1|24251.1|0
1616114700000|2021-03-19 00:45:00|24292.1|24252.1|24298.1|24258.1|24298.2|24258.2|24291.9|24251.9|0
1616115000000|2021-03-19 00:50:00|24297.9|24257.9|24304|24264|24307.1|24267.1|24297.9|24257.9|0
1616115300000|2021-03-19 00:55:00|24303.9|24263.9|24303.7|24263.7|24303.9|24263.9|24297.8|24257.8|0
1616115600000|2021-03-19 01:00:00|24303.8|24263.8|24304.1|24264.1|24309.7|24269.7|24297.2|24257.2|0
1616115900000|2021-03-19 01:05:00|24304|24264|24303.7|24263.7|24312.5|24272.5|24303.4|24263.4|0
1616116200000|2021-03-19 01:10:00|24303.5|24263.5|24297.5|24257.5|24303.8|24263.8|24291.6|24251.6|0
1616116500000|2021-03-19 01:15:00|24297.3|24257.3|24303.1|24263.1|24303.3|24263.3|24291.3|24251.3|0
1616116800000|2021-03-19 01:20:00|24303.3|24263.3|24290.4|24250.4|24303.7|24263.7|24290.2|24250.2|0
1616117100000|2021-03-19 01:25:00|24290.2|24250.2|24290.4|24250.4|24290.7|24250.7|24284|24244|0
1616117400000|2021-03-19 01:30:00|24288.3|24248.3|24299|24259|24299.1|24259.1|24284.5|24244.5|0
1616117700000|2021-03-19 01:35:00|24298.9|24258.9|24300|24260|24300.7|24260.7|24292.6|24252.6|0
1616118000000|2021-03-19 01:40:00|24300.1|24260.1|24306.1|24266.1|24306.3|24266.3|24300|24260|0
1616118300000|2021-03-19 01:45:00|24306.3|24266.3|24305.9|24265.9|24312.1|24272.1|24305.8|24265.8|0
1616118600000|2021-03-19 01:50:00|24305.8|24265.8|24305.6|24265.6|24311.5|24271.5|24305.3|24265.3|0
1616118900000|2021-03-19 01:55:00|24305.7|24265.7|24306.1|24266.1|24306.1|24266.1|24305.5|24265.5|0
1616119200000|2021-03-19 02:00:00|24306|24266|24287|24247|24306.1|24266.1|24286.8|24246.8|0
1616119500000|2021-03-19 02:05:00|24286.9|24246.9|24286.1|24246.1|24286.9|24246.9|24286.1|24246.1|0
1616119800000|2021-03-19 02:10:00|24286|24246|24286.7|24246.7|24286.7|24246.7|24280.2|24240.2|0
1616120100000|2021-03-19 02:15:00|24286.6|24246.6|24274.3|24234.3|24286.7|24246.7|24274.3|24234.3|0
1616120400000|2021-03-19 02:20:00|24274.5|24234.5|24273|24233|24274.5|24234.5|24266.7|24226.7|0
1616120700000|2021-03-19 02:25:00|24272.9|24232.9|24279.8|24239.8|24279.8|24239.8|24272.9|24232.9|0
1616121000000|2021-03-19 02:30:00|24279.9|24239.9|24279.8|24239.8|24280.1|24240.1|24273.4|24233.4|0
1616121300000|2021-03-19 02:35:00|24279.9|24239.9|24285.5|24245.5|24285.8|24245.8|24279.4|24239.4|0
1616121600000|2021-03-19 02:40:00|24285.3|24245.3|24272.2|24232.2|24285.3|24245.3|24272.2|24232.2|0
1616121900000|2021-03-19 02:45:00|24272.3|24232.3|24279.3|24239.3|24279.4|24239.4|24272.2|24232.2|0
1616122200000|2021-03-19 02:50:00|24279.2|24239.2|24279|24239|24285.5|24245.5|24278.5|24238.5|0
1616122500000|2021-03-19 02:55:00|24259.6|24219.6|24259.1|24219.1|24259.9|24219.9|24259.1|24219.1|0
1616122800000|2021-03-19 03:00:00|24257|24217|24240.4|24200.4|24259.9|24219.9|24240|24200|0
1616123100000|2021-03-19 03:05:00|24240.5|24200.5|24234.1|24194.1|24240.6|24200.6|24234|24194|0
1616123400000|2021-03-19 03:10:00|24234.3|24194.3|24215.1|24175.1|24234.8|24194.8|24214.8|24174.8|0
1616123700000|2021-03-19 03:15:00|24215.2|24175.2|24221.2|24181.2|24221.2|24181.2|24214.4|24174.4|0
1616124000000|2021-03-19 03:20:00|24221.1|24181.1|24228|24188|24228|24188|24221.1|24181.1|0
1616124300000|2021-03-19 03:25:00|24228.1|24188.1|24228.5|24188.5|24234.3|24194.3|24227.8|24187.8|0
1616124600000|2021-03-19 03:30:00|24228.6|24188.6|24222.4|24182.4|24228.8|24188.8|24222.3|24182.3|0
1616124900000|2021-03-19 03:35:00|24222.5|24182.5|24228.3|24188.3|24228.8|24188.8|24222.4|24182.4|0
1616125200000|2021-03-19 03:40:00|24228.5|24188.5|24234.8|24194.8|24252.8|24212.8|24228.3|24188.3|0
1616125500000|2021-03-19 03:45:00|24234.7|24194.7|24222.8|24182.8|24240.6|24200.6|24222|24182|0
1616125800000|2021-03-19 03:50:00|24222.7|24182.7|24197.7|24157.7|24222.9|24182.9|24197.2|24157.2|0
1616126100000|2021-03-19 03:55:00|24197.6|24157.6|24191.8|24151.8|24197.8|24157.8|24185.3|24145.3|0
1616126400000|2021-03-19 04:00:00|24192|24152|24191.8|24151.8|24197.8|24157.8|24185.4|24145.4|0
1616126700000|2021-03-19 04:05:00|24191.6|24151.6|24203.6|24163.6|24203.9|24163.9|24185.4|24145.4|0
1616127000000|2021-03-19 04:10:00|24203.7|24163.7|24209.7|24169.7|24209.8|24169.8|24197.8|24157.8|0
1616127300000|2021-03-19 04:15:00|24209.8|24169.8|24215.8|24175.8|24227.9|24187.9|24209.3|24169.3|0
1616127600000|2021-03-19 04:20:00|24216|24176|24222|24182|24222.5|24182.5|24216|24176|0
1616127900000|2021-03-19 04:25:00|24222.2|24182.2|24222.4|24182.4|24222.4|24182.4|24221.7|24181.7|0
1616128200000|2021-03-19 04:30:00|24223.4|24183.4|24222.5|24182.5|24228.7|24188.7|24222.2|24182.2|0
1616128500000|2021-03-19 04:35:00|24222.6|24182.6|24221.9|24181.9|24222.8|24182.8|24216|24176|0
1616128800000|2021-03-19 04:40:00|24221.8|24181.8|24216.6|24176.6|24222.5|24182.5|24216|24176|0
1616129100000|2021-03-19 04:45:00|24216.8|24176.8|24216.4|24176.4|24219.6|24179.6|24216.2|24176.2|0
1616129400000|2021-03-19 04:50:00|24216.5|24176.5|24222.8|24182.8|24222.8|24182.8|24216.3|24176.3|0
1616129700000|2021-03-19 04:55:00|24222.7|24182.7|24222.7|24182.7|24222.8|24182.8|24222.3|24182.3|0
1616130000000|2021-03-19 05:00:00|24222.5|24182.5|24223.2|24183.2|24229.6|24189.6|24222.5|24182.5|0
1616130300000|2021-03-19 05:05:00|24223.4|24183.4|24223.6|24183.6|24229.8|24189.8|24223.2|24183.2|0
1616130600000|2021-03-19 05:10:00|24223.5|24183.5|24217|24177|24223.7|24183.7|24211|24171|0
1616130900000|2021-03-19 05:15:00|24216.9|24176.9|24210.3|24170.3|24217.2|24177.2|24209.9|24169.9|0
1616131200000|2021-03-19 05:20:00|24210.4|24170.4|24203.6|24163.6|24210.4|24170.4|24203.1|24163.1|0
1616131500000|2021-03-19 05:25:00|24203.4|24163.4|24203.6|24163.6|24209.4|24169.4|24203.1|24163.1|0
1616131800000|2021-03-19 05:30:00|24203.7|24163.7|24204.8|24164.8|24204.9|24164.9|24196.7|24156.7|0
1616132100000|2021-03-19 05:35:00|24204.7|24164.7|24210.1|24170.1|24210.9|24170.9|24204.7|24164.7|0
1616132400000|2021-03-19 05:40:00|24210|24170|24204.1|24164.1|24210.5|24170.5|24198.5|24158.5|0
1616132700000|2021-03-19 05:45:00|24204.2|24164.2|24210.8|24170.8|24210.8|24170.8|24204.1|24164.1|0
1616133000000|2021-03-19 05:50:00|24210.6|24170.6|24216.7|24176.7|24216.8|24176.8|24204.6|24164.6|0
1616133300000|2021-03-19 05:55:00|24216.8|24176.8|24216.8|24176.8|24222.7|24182.7|24210.3|24170.3|0
1616133600000|2021-03-19 06:00:00|24216.7|24176.7|24196.7|24156.7|24216.7|24176.7|24196.5|24156.5|0
1616133900000|2021-03-19 06:05:00|24196.5|24156.5|24190.2|24150.2|24196.5|24156.5|24189.7|24149.7|0
1616134200000|2021-03-19 06:10:00|24190.3|24150.3|24165.2|24125.2|24190.5|24150.5|24164.7|24124.7|0
1616134500000|2021-03-19 06:15:00|24166.1|24126.1|24184|24144|24184|24144|24166.1|24126.1|0
1616134800000|2021-03-19 06:20:00|24183.9|24143.9|24196.7|24156.7|24196.9|24156.9|24183.9|24143.9|0
1616135100000|2021-03-19 06:25:00|24196.9|24156.9|24202.9|24162.9|24203.1|24163.1|24193.6|24153.6|0
1616135400000|2021-03-19 06:30:00|24203|24163|24208.7|24168.7|24214.6|24174.6|24202.8|24162.8|0
1616135700000|2021-03-19 06:35:00|24208.5|24168.5|24208|24168|24208.9|24168.9|24207.8|24167.8|0
1616136000000|2021-03-19 06:40:00|24208.1|24168.1|24208.8|24168.8|24214|24174|24207.5|24167.5|0
1616136300000|2021-03-19 06:45:00|24208.7|24168.7|24227.9|24187.9|24228.1|24188.1|24208.7|24168.7|0
1616136600000|2021-03-19 06:50:00|24228|24188|24234.4|24194.4|24235.5|24195.5|24227.9|24187.9|0
1616136900000|2021-03-19 06:55:00|24234.3|24194.3|24234.3|24194.3|24235|24195|24234|24194|0
1616137200000|2021-03-19 07:00:00|24234.4|24194.4|24255.4|24240.4|24310|24270|24234.4|24194.4|176
1616137500000|2021-03-19 07:05:00|24260.4|24245.4|24245.4|24230.4|24265.4|24250.4|24245.4|24230.4|53
1616137800000|2021-03-19 07:10:00|24250.4|24235.4|24260.4|24245.4|24265.4|24250.4|24250.4|24235.4|18
1616138100000|2021-03-19 07:15:00|24265.4|24250.4|24265.4|24250.4|24275.4|24260.4|24265.4|24250.4|27
1616138400000|2021-03-19 07:20:00|24270.4|24255.4|24265.4|24250.4|24275.4|24260.4|24265.4|24250.4|17
1616138700000|2021-03-19 07:25:00|24270.4|24255.4|24255.4|24240.4|24270.4|24255.4|24255.4|24240.4|25
1616139000000|2021-03-19 07:30:00|24250.4|24235.4|24255.4|24240.4|24260.4|24245.4|24250.4|24235.4|18
1616139300000|2021-03-19 07:35:00|24250.4|24235.4|24250.4|24235.4|24255.4|24240.4|24245.4|24230.4|27
1616139600000|2021-03-19 07:40:00|24235.4|24220.4|24225.4|24210.4|24240.4|24225.4|24220.4|24205.4|102
1616139900000|2021-03-19 07:45:00|24230.4|24215.4|24245.4|24230.4|24245.4|24230.4|24230.4|24215.4|29
1616140200000|2021-03-19 07:50:00|24240.4|24225.4|24215.4|24200.4|24240.4|24225.4|24200.4|24185.4|112
1616140500000|2021-03-19 07:55:00|24210.4|24195.4|23955.4|23940.4|24220.4|24205.4|23935.4|23920.4|732
1616140800000|2021-03-19 08:00:00|23990.4|23975.4|24110.4|24095.4|24130.4|24115.4|23980.4|23965.4|1573
1616141100000|2021-03-19 08:05:00|24115.4|24100.4|24165.4|24150.4|24185.4|24170.4|24115.4|24100.4|887
1616141400000|2021-03-19 08:10:00|24160.4|24145.4|24157.9|24142.9|24180.4|24165.4|24125.4|24110.4|434
1616141700000|2021-03-19 08:15:00|24155.4|24140.4|24197.9|24182.9|24202.9|24187.9|24137.9|24122.9|492
1616142000000|2021-03-19 08:20:00|24200.4|24185.4|24172.9|24157.9|24202.9|24187.9|24170.4|24155.4|299
1616142300000|2021-03-19 08:25:00|24175.4|24160.4|24232.9|24217.9|24242.9|24227.9|24172.9|24157.9|279
1616142600000|2021-03-19 08:30:00|24230.4|24215.4|24210.4|24195.4|24252.9|24237.9|24207.9|24192.9|569
1616142900000|2021-03-19 08:35:00|24207.9|24192.9|24205.4|24190.4|24222.9|24207.9|24197.9|24182.9|218
1616143200000|2021-03-19 08:40:00|24210.6|24195.6|24213.1|24198.1|24243.1|24228.1|24205.6|24190.6|264
1616143500000|2021-03-19 08:45:00|24215.6|24200.6|24223.1|24208.1|24233.1|24218.1|24208.1|24193.1|187
1616143800000|2021-03-19 08:50:00|24220.6|24205.6|24225.6|24210.6|24240.6|24225.6|24215.6|24200.6|229
1616144100000|2021-03-19 08:55:00|24223.1|24208.1|24215.6|24200.6|24230.6|24215.6|24210.6|24195.6|146
1616144400000|2021-03-19 09:00:00|24218.1|24203.1|24215.6|24200.6|24228.1|24213.1|24203.1|24188.1|109
1616144700000|2021-03-19 09:05:00|24218.1|24203.1|24233.1|24218.1|24238.1|24223.1|24213.1|24198.1|54
1616145000000|2021-03-19 09:10:00|24230.6|24215.6|24255.6|24240.6|24258.1|24243.1|24228.1|24213.1|112
1616145300000|2021-03-19 09:15:00|24253.1|24238.1|24268.1|24253.1|24270.6|24255.6|24253.1|24238.1|123
1616145600000|2021-03-19 09:20:00|24270.6|24255.6|24278.1|24263.1|24280.6|24265.6|24248.1|24233.1|119
1616145900000|2021-03-19 09:25:00|24280.6|24265.6|24253.1|24238.1|24288.1|24273.1|24253.1|24238.1|177
1616146200000|2021-03-19 09:30:00|24250.6|24235.6|24268.1|24253.1|24273.1|24258.1|24250.6|24235.6|140
1616146500000|2021-03-19 09:35:00|24263.1|24248.1|24278.1|24263.1|24278.1|24263.1|24258.1|24243.1|98
1616146800000|2021-03-19 09:40:00|24273.1|24258.1|24283.1|24268.1|24285.6|24270.6|24268.1|24253.1|161
1616147100000|2021-03-19 09:45:00|24280.6|24265.6|24270.6|24255.6|24298.1|24283.1|24270.6|24255.6|85
1616147400000|2021-03-19 09:50:00|24273.1|24258.1|24273.1|24258.1|24278.1|24263.1|24268.1|24253.1|65
1616147700000|2021-03-19 09:55:00|24275.6|24260.6|24300.6|24285.6|24300.6|24285.6|24275.6|24260.6|69
1616148000000|2021-03-19 10:00:00|24298.1|24283.1|24303.1|24288.1|24303.1|24288.1|24288.1|24273.1|53
1616148300000|2021-03-19 10:05:00|24300.6|24285.6|24295.6|24280.6|24303.1|24288.1|24288.1|24273.1|48
1616148600000|2021-03-19 10:10:00|24298.1|24283.1|24268.1|24253.1|24298.1|24283.1|24260.6|24245.6|97
1616148900000|2021-03-19 10:15:00|24263.1|24248.1|24288.1|24273.1|24293.1|24278.1|24238.1|24223.1|204
1616149200000|2021-03-19 10:20:00|24285.6|24270.6|24290.6|24275.6|24295.6|24280.6|24283.1|24268.1|122
1616149500000|2021-03-19 10:25:00|24293.1|24278.1|24328.1|24313.1|24328.1|24313.1|24285.6|24270.6|134
1616149800000|2021-03-19 10:30:00|24330.6|24315.6|24325.6|24310.6|24338.1|24323.1|24323.1|24308.1|217
1616150100000|2021-03-19 10:35:00|24328.1|24313.1|24328.1|24313.1|24338.1|24323.1|24328.1|24313.1|36
1616150400000|2021-03-19 10:40:00|24330.6|24315.6|24353.1|24338.1|24353.1|24338.1|24330.6|24315.6|185
1616150700000|2021-03-19 10:45:00|24355.6|24340.6|24343.1|24328.1|24363.1|24348.1|24338.1|24323.1|189
1616151000000|2021-03-19 10:50:00|24345.6|24330.6|24330.6|24315.6|24385.6|24370.6|24330.6|24315.6|296
1616151300000|2021-03-19 10:55:00|24328.1|24313.1|24310.6|24295.6|24343.1|24328.1|24303.1|24288.1|183
1616151600000|2021-03-19 11:00:00|24308.1|24293.1|24305.6|24290.6|24315.6|24300.6|24293.1|24278.1|237
1616151900000|2021-03-19 11:05:00|24303.1|24288.1|24303.1|24288.1|24308.1|24293.1|24293.1|24278.1|48
1616152200000|2021-03-19 11:10:00|24305.6|24290.6|24298.1|24283.1|24308.1|24293.1|24283.1|24268.1|115
1616152500000|2021-03-19 11:15:00|24293.1|24278.1|24300.6|24285.6|24308.1|24293.1|24293.1|24278.1|97
1616152800000|2021-03-19 11:20:00|24298.1|24283.1|24283.1|24268.1|24298.1|24283.1|24278.1|24263.1|100
1616153100000|2021-03-19 11:25:00|24280.6|24265.6|24298.1|24283.1|24298.1|24283.1|24270.6|24255.6|88
1616153400000|2021-03-19 11:30:00|24295.6|24280.6|24303.1|24288.1|24308.1|24293.1|24293.1|24278.1|38
1616153700000|2021-03-19 11:35:00|24300.6|24285.6|24290.6|24275.6|24300.6|24285.6|24275.6|24260.6|58
1616154000000|2021-03-19 11:40:00|24288.1|24273.1|24283.1|24268.1|24298.1|24283.1|24273.1|24258.1|53
1616154300000|2021-03-19 11:45:00|24285.6|24270.6|24288.1|24273.1|24295.6|24280.6|24283.1|24268.1|33
1616154600000|2021-03-19 11:50:00|24293.1|24278.1|24280.6|24265.6|24293.1|24278.1|24263.1|24248.1|72
1616154900000|2021-03-19 11:55:00|24278.1|24263.1|24295.6|24280.6|24298.1|24283.1|24278.1|24263.1|30
1616155200000|2021-03-19 12:00:00|24293.1|24278.1|24290.6|24275.6|24303.1|24288.1|24278.1|24263.1|64
1616155500000|2021-03-19 12:05:00|24288.1|24273.1|24278.1|24263.1|24293.1|24278.1|24278.1|24263.1|20
1616155800000|2021-03-19 12:10:00|24275.6|24260.6|24268.1|24253.1|24280.6|24265.6|24263.1|24248.1|87
1616156100000|2021-03-19 12:15:00|24270.6|24255.6|24288.1|24273.1|24290.6|24275.6|24268.1|24253.1|17
1616156400000|2021-03-19 12:20:00|24285.6|24270.6|24288.1|24273.1|24288.1|24273.1|24278.1|24263.1|69
1616156700000|2021-03-19 12:25:00|24285.6|24270.6|24283.1|24268.1|24288.1|24273.1|24278.1|24263.1|50
1616157000000|2021-03-19 12:30:00|24285.6|24270.6|24313.1|24298.1|24318.1|24303.1|24283.1|24268.1|158
1616157300000|2021-03-19 12:35:00|24310.6|24295.6|24318.1|24303.1|24323.1|24308.1|24308.1|24293.1|42
1616157600000|2021-03-19 12:40:00|24314.1|24299.1|24319.1|24304.1|24324.1|24309.1|24309.1|24294.1|29
1616157900000|2021-03-19 12:45:00|24321.6|24306.6|24314.1|24299.1|24324.1|24309.1|24309.1|24294.1|58
1616158200000|2021-03-19 12:50:00|24319.1|24304.1|24309.1|24294.1|24319.1|24304.1|24304.1|24289.1|60
1616158500000|2021-03-19 12:55:00|24306.6|24291.6|24301.6|24286.6|24319.1|24304.1|24299.1|24284.1|446
1616158800000|2021-03-19 13:00:00|24299.1|24284.1|24296.6|24281.6|24309.1|24294.1|24239.1|24224.1|525
1616159100000|2021-03-19 13:05:00|24294.1|24279.1|24269.1|24254.1|24306.6|24291.6|24269.1|24254.1|115
1616159400000|2021-03-19 13:10:00|24271.6|24256.6|24249.1|24234.1|24271.6|24256.6|24244.1|24229.1|111
1616159700000|2021-03-19 13:15:00|24254.1|24239.1|24234.1|24219.1|24259.1|24244.1|24234.1|24219.1|159
1616160000000|2021-03-19 13:20:00|24236.6|24221.6|24204.1|24189.1|24239.1|24224.1|24204.1|24189.1|161
1616160300000|2021-03-19 13:25:00|24201.6|24186.6|24199.1|24184.1|24219.1|24204.1|24194.1|24179.1|134
1616160600000|2021-03-19 13:30:00|24204.1|24189.1|24184.1|24169.1|24206.6|24191.6|24184.1|24169.1|161
1616160900000|2021-03-19 13:35:00|24179.1|24164.1|24144.1|24129.1|24194.1|24179.1|24144.1|24129.1|271
1616161200000|2021-03-19 13:40:00|24139.1|24124.1|24099.1|24084.1|24144.1|24129.1|24079.1|24064.1|408
1616161500000|2021-03-19 13:45:00|24094.1|24079.1|24049.1|24034.1|24101.6|24086.6|24039.1|24024.1|376
1616161800000|2021-03-19 13:50:00|24046.6|24031.6|24089.1|24074.1|24124.1|24109.1|24046.6|24031.6|416
1616162100000|2021-03-19 13:55:00|24086.6|24071.6|24086.6|24071.6|24094.1|24079.1|24044.1|24029.1|309
1616162400000|2021-03-19 14:00:00|24084.1|24069.1|24061.6|24046.6|24089.1|24074.1|24049.1|24034.1|155
1616162700000|2021-03-19 14:05:00|24064.1|24049.1|24084.1|24069.1|24086.6|24071.6|24044.1|24029.1|188
1616163000000|2021-03-19 14:10:00|24086.6|24071.6|24094.1|24079.1|24099.1|24084.1|24059.1|24044.1|149
1616163300000|2021-03-19 14:15:00|24091.6|24076.6|24119.1|24104.1|24119.1|24104.1|24084.1|24069.1|167
1616163600000|2021-03-19 14:20:00|24121.6|24106.6|24139.1|24124.1|24149.1|24134.1|24119.1|24104.1|175
1616163900000|2021-03-19 14:25:00|24141.6|24126.6|24129.1|24114.1|24141.6|24126.6|24119.1|24104.1|153
1616164200000|2021-03-19 14:30:00|24131.6|24116.6|24094.1|24079.1|24139.1|24124.1|24084.1|24069.1|180
1616164500000|2021-03-19 14:35:00|24096.6|24081.6|24134.1|24119.1|24134.1|24119.1|24094.1|24079.1|107
1616164800000|2021-03-19 14:40:00|24131.6|24116.6|24159.1|24144.1|24164.1|24149.1|24129.1|24114.1|183
1616165100000|2021-03-19 14:45:00|24154.1|24139.1|24159.1|24144.1|24174.1|24159.1|24154.1|24139.1|204
1616165400000|2021-03-19 14:50:00|24161.6|24146.6|24184.1|24169.1|24184.1|24169.1|24159.1|24144.1|131
1616165700000|2021-03-19 14:55:00|24181.6|24166.6|24179.1|24164.1|24189.1|24174.1|24169.1|24154.1|206
1616166000000|2021-03-19 15:00:00|24181.6|24166.6|24154.1|24139.1|24184.1|24169.1|24154.1|24139.1|154
1616166300000|2021-03-19 15:05:00|24149.1|24134.1|24159.1|24144.1|24171.6|24156.6|24149.1|24134.1|148
1616166600000|2021-03-19 15:10:00|24160.7|24145.7|24155.7|24140.7|24175.7|24160.7|24150.7|24135.7|127
1616166900000|2021-03-19 15:15:00|24153.2|24138.2|24155.7|24140.7|24155.7|24140.7|24140.7|24125.7|155
1616167200000|2021-03-19 15:20:00|24150.7|24135.7|24130.7|24115.7|24155.7|24140.7|24125.7|24110.7|105
1616167500000|2021-03-19 15:25:00|24128.2|24113.2|24120.7|24105.7|24130.7|24115.7|24108.2|24093.2|162
1616167800000|2021-03-19 15:30:00|24115.7|24100.7|24153.2|24138.2|24155.7|24140.7|24115.7|24100.7|116
1616168100000|2021-03-19 15:35:00|24150.7|24135.7|24155.7|24140.7|24165.7|24150.7|24145.7|24130.7|154
1616168400000|2021-03-19 15:40:00|24160.7|24145.7|24185.7|24170.7|24185.7|24170.7|24158.2|24143.2|120
1616168700000|2021-03-19 15:45:00|24183.2|24168.2|24180.7|24165.7|24193.2|24178.2|24175.7|24160.7|167
1616169000000|2021-03-19 15:50:00|24178.2|24163.2|24195.7|24180.7|24200.7|24185.7|24175.7|24160.7|126
1616169300000|2021-03-19 15:55:00|24193.2|24178.2|24185.7|24170.7|24200.7|24185.7|24183.2|24168.2|110
1616169600000|2021-03-19 16:00:00|24188.2|24173.2|24195.7|24180.7|24198.2|24183.2|24185.7|24170.7|93
1616169900000|2021-03-19 16:05:00|24193.2|24178.2|24200.7|24185.7|24200.7|24185.7|24183.2|24168.2|96
1616170200000|2021-03-19 16:10:00|24198.2|24183.2|24200.7|24185.7|24200.7|24185.7|24190.7|24175.7|80
1616170500000|2021-03-19 16:15:00|24205.7|24190.7|24210.7|24195.7|24210.7|24195.7|24200.7|24185.7|116
1616170800000|2021-03-19 16:20:00|24208.2|24193.2|24208.2|24193.2|24220.7|24205.7|24203.2|24188.2|248
1616171100000|2021-03-19 16:25:00|24205.7|24190.7|24210.7|24195.7|24220.7|24205.7|24205.7|24190.7|381
1616171400000|2021-03-19 16:30:00|24209.2|24194.2|24199.2|24184.2|24234.2|24219.2|24179.2|24164.2|934
1616171700000|2021-03-19 16:35:00|24201.7|24186.7|24159.2|24144.2|24201.7|24186.7|24149.2|24134.2|569
1616172000000|2021-03-19 16:40:00|24161.7|24146.7|24194.2|24179.2|24194.2|24179.2|24159.2|24144.2|688
1616172300000|2021-03-19 16:45:00|24199.2|24184.2|24211.7|24196.7|24216.7|24201.7|24199.2|24184.2|85
1616172600000|2021-03-19 16:50:00|24216.7|24191.7|24216.7|24196.7|24216.7|24196.7|24206.7|24181.7|44
1616172900000|2021-03-19 16:55:00|24221.7|24191.7|24226.7|24206.7|24226.7|24206.7|24216.7|24191.7|225
1616173200000|2021-03-19 17:00:00|24231.7|24201.7|24211.7|24191.7|24231.7|24201.7|24206.7|24186.7|18
1616173500000|2021-03-19 17:05:00|24206.7|24186.7|24216.7|24191.7|24216.7|24196.7|24201.7|24181.7|14
1616173800000|2021-03-19 17:10:00|24211.7|24196.7|24226.7|24201.7|24226.7|24201.7|24211.7|24191.7|7
1616174100000|2021-03-19 17:15:00|24221.7|24206.7|24221.7|24201.7|24231.7|24211.7|24216.7|24196.7|17
1616174400000|2021-03-19 17:20:00|24226.7|24206.7|24216.7|24196.7|24226.7|24206.7|24216.7|24191.7|24
1616174700000|2021-03-19 17:25:00|24221.7|24191.7|24221.7|24196.7|24221.7|24201.7|24211.7|24191.7|23
1616175000000|2021-03-19 17:30:00|24226.7|24201.7|24216.7|24191.7|24226.7|24201.7|24211.7|24191.7|10
1616175300000|2021-03-19 17:35:00|24211.7|24196.7|24216.7|24191.7|24221.7|24201.7|24211.7|24191.7|29
1616175600000|2021-03-19 17:40:00|24221.7|24196.7|24216.7|24196.7|24221.7|24196.7|24211.7|24191.7|2
1616175900000|2021-03-19 17:45:00|24221.7|24201.7|24226.7|24201.7|24226.7|24206.7|24211.7|24191.7|24
1616176200000|2021-03-19 17:50:00|24221.7|24206.7|24221.7|24201.7|24226.7|24206.7|24221.7|24201.7|4
1616176500000|2021-03-19 17:55:00|24216.7|24196.7|24226.7|24206.7|24226.7|24206.7|24211.7|24191.7|10
1616176800000|2021-03-19 18:00:00|24231.7|24211.7|24226.7|24201.7|24236.7|24211.7|24221.7|24201.7|18
1616177100000|2021-03-19 18:05:00|24221.7|24206.7|24211.7|24191.7|24226.7|24206.7|24211.7|24191.7|3
1616177400000|2021-03-19 18:10:00|24206.7|24186.7|24221.7|24201.7|24226.7|24206.7|24206.7|24186.7|20
1616177700000|2021-03-19 18:15:00|24226.7|24206.7|24211.7|24186.7|24226.7|24206.7|24211.7|24186.7|4
1616178000000|2021-03-19 18:20:00|24216.7|24191.7|24216.7|24191.7|24216.7|24196.7|24206.7|24181.7|15
1616178300000|2021-03-19 18:25:00|24211.7|24196.7|24226.7|24201.7|24226.7|24201.7|24211.7|24196.7|0
1616178600000|2021-03-19 18:30:00|24231.7|24206.7|24231.7|24206.7|24231.7|24211.7|24226.7|24201.7|20
1616178900000|2021-03-19 18:35:00|24226.7|24211.7|24216.7|24196.7|24231.7|24211.7|24216.7|24196.7|28
1616179200000|2021-03-19 18:40:00|24221.7|24201.7|24226.7|24206.7|24226.7|24206.7|24221.7|24196.7|13
1616179500000|2021-03-19 18:45:00|24231.7|24211.7|24231.7|24211.7|24231.7|24211.7|24226.7|24206.7|18
1616179800000|2021-03-19 18:50:00|24226.7|24206.7|24226.7|24206.7|24231.7|24211.7|24226.7|24206.7|17
1616180100000|2021-03-19 18:55:00|24231.7|24211.7|24241.7|24221.7|24241.7|24221.7|24226.7|24206.7|39
1616180400000|2021-03-19 19:00:00|24246.7|24226.7|24226.7|24206.7|24246.7|24226.7|24226.7|24206.7|19
1616180700000|2021-03-19 19:05:00|24231.7|24211.7|24231.7|24211.7|24236.7|24211.7|24226.7|24206.7|6
1616181000000|2021-03-19 19:10:00|24236.7|24206.7|24231.7|24211.7|24236.7|24216.7|24226.7|24206.7|6
1616181300000|2021-03-19 19:15:00|24236.7|24216.7|24226.7|24201.7|24236.7|24216.7|24221.7|24201.7|11
1616181600000|2021-03-19 19:20:00|24231.7|24206.7|24231.7|24206.7|24231.7|24206.7|24226.7|24201.7|7
1616181900000|2021-03-19 19:25:00|24236.7|24211.7|24231.7|24216.7|24236.7|24216.7|24221.7|24201.7|24
1616182200000|2021-03-19 19:30:00|24234.2|24219.2|24241.7|24226.7|24241.7|24226.7|24224.2|24209.2|2
1616182500000|2021-03-19 19:35:00|24239.2|24224.2|24239.2|24224.2|24249.2|24234.2|24239.2|24224.2|15
1616182800000|2021-03-19 19:40:00|24241.7|24226.7|24244.2|24229.2|24251.7|24236.7|24239.2|24224.2|19
1616183100000|2021-03-19 19:45:00|24241.7|24226.7|24236.7|24221.7|24249.2|24234.2|24229.2|24214.2|29
1616183400000|2021-03-19 19:50:00|24234.2|24219.2|24231.7|24216.7|24241.7|24226.7|24229.2|24214.2|15
1616183700000|2021-03-19 19:55:00|24234.2|24219.2|24219.2|24204.2|24234.2|24219.2|24214.2|24199.2|61
1616184000000|2021-03-19 20:00:00|24224.2|24209.2|24226.7|24211.7|24229.2|24214.2|24221.7|24206.7|5
1616184300000|2021-03-19 20:05:00|24224.2|24209.2|24221.7|24206.7|24226.7|24211.7|24221.7|24206.7|4
1616184600000|2021-03-19 20:10:00|24219.2|24204.2|24219.2|24204.2|24224.2|24209.2|24219.2|24204.2|2
1616184900000|2021-03-19 20:15:00|24216.7|24201.7|24226.7|24211.7|24226.7|24211.7|24216.7|24201.7|16
1616185200000|2021-03-19 20:20:00|24231.7|24216.7|24236.7|24221.7|24239.2|24224.2|24231.7|24216.7|12
1616185500000|2021-03-19 20:25:00|24234.2|24219.2|24234.2|24219.2|24234.2|24219.2|24234.2|24219.2|0
1616185800000|2021-03-19 20:30:00|24231.7|24216.7|24239.2|24224.2|24239.2|24224.2|24231.7|24216.7|9
1616186100000|2021-03-19 20:35:00|24241.7|24226.7|24236.7|24221.7|24241.7|24226.7|24231.7|24216.7|5
1616186400000|2021-03-19 20:40:00|24241.7|24226.7|24249.2|24234.2|24251.7|24236.7|24241.7|24226.7|28
1616186700000|2021-03-19 20:45:00|||||||||2
1616187000000|2021-03-19 20:50:00|24254.2|24239.2|24244.2|24229.2|24264.2|24249.2|24241.7|24226.7|24
1616187300000|2021-03-19 20:55:00|24239.2|24224.2|24256.7|24241.7|24259.2|24244.2|24239.2|24224.2|8
1616364000000|2021-03-21 22:00:00|24225.6|24185.6|24232.5|24192.5|24232.5|24192.5|24220.5|24180.5|0
1616364300000|2021-03-21 22:05:00|24232.7|24192.7|24244.1|24204.1|24248.8|24208.8|24232.7|24192.7|0
1616364600000|2021-03-21 22:10:00|24243.9|24203.9|24213.6|24173.6|24244.1|24204.1|24210.4|24170.4|0
1616364900000|2021-03-21 22:15:00|24213.4|24173.4|24217.3|24177.3|24221.6|24181.6|24211.7|24171.7|0
1616365200000|2021-03-21 22:20:00|24217|24177|24206.6|24166.6|24217.3|24177.3|24204.8|24164.8|0
1616365500000|2021-03-21 22:25:00|24206.8|24166.8|24218.5|24178.5|24222.9|24182.9|24206.8|24166.8|0
1616365800000|2021-03-21 22:30:00|24218.8|24178.8|24216|24176|24222.9|24182.9|24211.7|24171.7|0
1616366100000|2021-03-21 22:35:00|24216.2|24176.2|24216.9|24176.9|24221.6|24181.6|24214.7|24174.7|0
1616366400000|2021-03-21 22:40:00|24217.1|24177.1|24233.8|24193.8|24235.1|24195.1|24217.1|24177.1|0
1616366700000|2021-03-21 22:45:00|24234.1|24194.1|24236.8|24196.8|24239.4|24199.4|24234.1|24194.1|0
1616367000000|2021-03-21 22:50:00|24236.6|24196.6|24233.8|24193.8|24236.6|24196.6|24231.3|24191.3|0
1616367300000|2021-03-21 22:55:00|24234.1|24194.1|24238.2|24198.2|24238.2|24198.2|24234.1|24194.1|0
1616367600000|2021-03-21 23:00:00|24238.4|24198.4|24248.7|24208.7|24249.3|24209.3|24237|24197|0
1616367900000|2021-03-21 23:05:00|24248.8|24208.8|24242|24202|24250.1|24210.1|24240.7|24200.7|0
1616368200000|2021-03-21 23:10:00|24241.9|24201.9|24244.2|24204.2|24250.1|24210.1|24238.2|24198.2|0
1616368500000|2021-03-21 23:15:00|24243.7|24203.7|24245|24205|24245|24205|24241.2|24201.2|0
1616368800000|2021-03-21 23:20:00|24244.8|24204.8|24250.6|24210.6|24254.4|24214.4|24243.7|24203.7|0
1616369100000|2021-03-21 23:25:00|24250.5|24210.5|24256.2|24216.2|24256.2|24216.2|24248|24208|0
1616369400000|2021-03-21 23:30:00|24256|24216|24251.9|24211.9|24256.2|24216.2|24249.3|24209.3|0
1616369700000|2021-03-21 23:35:00|24252|24212|24276.9|24236.9|24279.4|24239.4|24246.3|24206.3|0
1616370000000|2021-03-21 23:40:00|24276.6|24236.6|24275.6|24235.6|24277.5|24237.5|24271.3|24231.3|0
1616370300000|2021-03-21 23:45:00|24275.4|24235.4|24261.8|24221.8|24275.6|24235.6|24261.8|24221.8|0
1616370600000|2021-03-21 23:50:00|24262.1|24222.1|24258.8|24218.8|24264.4|24224.4|24256.2|24216.2|0
1616370900000|2021-03-21 23:55:00|24258.7|24218.7|24266.3|24226.3|24268.7|24228.7|24256.2|24216.2|0
1616371200000|2021-03-22 00:00:00|24266.4|24226.4|24268.7|24228.7|24272.5|24232.5|24253.7|24213.7|0
1616371500000|2021-03-22 00:05:00|24268.6|24228.6|24257.5|24217.5|24270|24230|24255|24215|0
1616371800000|2021-03-22 00:10:00|24257.3|24217.3|24265.7|24225.7|24271.3|24231.3|24256.2|24216.2|0
1616372100000|2021-03-22 00:15:00|24265.8|24225.8|24258.8|24218.8|24266.3|24226.3|24236.3|24196.3|0
1616372400000|2021-03-22 00:20:00|24258.6|24218.6|24247.4|24207.4|24258.6|24218.6|24241.2|24201.2|0
1616372700000|2021-03-22 00:25:00|24247.3|24207.3|24238.1|24198.1|24247.4|24207.4|24229|24189|0
1616373000000|2021-03-22 00:30:00|24238|24198|24228.7|24188.7|24238|24198|24228.7|24188.7|0
1616373300000|2021-03-22 00:35:00|24228.8|24188.8|24241.2|24201.2|24241.4|24201.4|24228.4|24188.4|0
1616373600000|2021-03-22 00:40:00|24241.1|24201.1|24232|24192|24241.4|24201.4|24229|24189|0
1616373900000|2021-03-22 00:45:00|24231.9|24191.9|24231.9|24191.9|24235.4|24195.4|24228.7|24188.7|0
1616374200000|2021-03-22 00:50:00|24232|24192|24241.1|24201.1|24241.2|24201.2|24228.8|24188.8|0
1616374500000|2021-03-22 00:55:00|24241.2|24201.2|24223|24183|24241.2|24201.2|24222.8|24182.8|0
1616374800000|2021-03-22 01:00:00|24222.8|24182.8|24223.6|24183.6|24229.3|24189.3|24216.6|24176.6|0
1616375100000|2021-03-22 01:05:00|24223.5|24183.5|24226.2|24186.2|24235.3|24195.3|24223.4|24183.4|0
1616375400000|2021-03-22 01:10:00|24226.3|24186.3|24204.4|24164.4|24229.2|24189.2|24203.9|24163.9|0
1616375700000|2021-03-22 01:15:00|24204.5|24164.5|24197.3|24157.3|24210.2|24170.2|24191.2|24151.2|0
1616376000000|2021-03-22 01:20:00|24197.4|24157.4|24191.3|24151.3|24197.7|24157.7|24190.9|24150.9|0
1616376300000|2021-03-22 01:25:00|24191.2|24151.2|24203.4|24163.4|24209.2|24169.2|24191|24151|0
1616376600000|2021-03-22 01:30:00|24203.3|24163.3|24204.2|24164.2|24210.1|24170.1|24203.3|24163.3|0
1616376900000|2021-03-22 01:35:00|24204.4|24164.4|24222.8|24182.8|24223|24183|24204.4|24164.4|0
1616377200000|2021-03-22 01:40:00|24222.9|24182.9|24246.6|24206.6|24246.6|24206.6|24222.6|24182.6|0
1616377500000|2021-03-22 01:45:00|24246.5|24206.5|24271.1|24231.1|24271.4|24231.4|24246.5|24206.5|0
1616377800000|2021-03-22 01:50:00|24271.2|24231.2|24265.7|24225.7|24271.6|24231.6|24259.5|24219.5|0
1616378100000|2021-03-22 01:55:00|24265.9|24225.9|24272.5|24232.5|24284.3|24244.3|24265.9|24225.9|0
1616378400000|2021-03-22 02:00:00|24272.6|24232.6|24254.5|24214.5|24278.3|24238.3|24254.5|24214.5|0
1616378700000|2021-03-22 02:05:00|24254.4|24214.4|24254.9|24214.9|24260.9|24220.9|24254.4|24214.4|0
1616379000000|2021-03-22 02:10:00|24255|24215|24260.4|24220.4|24260.9|24220.9|24254.5|24214.5|0
1616379300000|2021-03-22 02:15:00|24260.6|24220.6|24260.1|24220.1|24266.6|24226.6|24254.1|24214.1|0
1616379600000|2021-03-22 02:20:00|24260.2|24220.2|24260.3|24220.3|24260.5|24220.5|24254.4|24214.4|0
1616379900000|2021-03-22 02:25:00|24260.4|24220.4|24254.2|24214.2|24260.4|24220.4|24253.9|24213.9|0
1616380200000|2021-03-22 02:30:00|24254.3|24214.3|24248.6|24208.6|24260.7|24220.7|24247.7|24207.7|0
1616380500000|2021-03-22 02:35:00|24248.7|24208.7|24242.4|24202.4|24254.7|24214.7|24236.9|24196.9|0
1616380800000|2021-03-22 02:40:00|24242.5|24202.5|24224.3|24184.3|24242.9|24202.9|24223.9|24183.9|0
1616381100000|2021-03-22 02:45:00|24224.5|24184.5|24230.4|24190.4|24230.5|24190.5|24224|24184|0
1616381400000|2021-03-22 02:50:00|24230.5|24190.5|24242.8|24202.8|24243.1|24203.1|24230.4|24190.4|0
1616381700000|2021-03-22 02:55:00|24241.7|24201.7|24243.5|24203.5|24249.6|24209.6|24236.9|24196.9|0
1616382000000|2021-03-22 03:00:00|24243.4|24203.4|24228.7|24188.7|24243.7|24203.7|24228.4|24188.4|0
1616382300000|2021-03-22 03:05:00|24228.6|24188.6|24232.4|24192.4|24240.5|24200.5|24222.7|24182.7|0
1616382600000|2021-03-22 03:10:00|24232.5|24192.5|24226.8|24186.8|24232.7|24192.7|24226.5|24186.5|0
1616382900000|2021-03-22 03:15:00|24226.9|24186.9|24226.8|24186.8|24232.8|24192.8|24226.6|24186.6|0
1616383200000|2021-03-22 03:20:00|24226.9|24186.9|24226.6|24186.6|24227.1|24187.1|24220.8|24180.8|0
1616383500000|2021-03-22 03:25:00|24226.8|24186.8|24226.8|24186.8|24233|24193|24226.8|24186.8|0
1616383800000|2021-03-22 03:30:00|24226.9|24186.9|24220.8|24180.8|24233|24193|24220.6|24180.6|0
1616384100000|2021-03-22 03:35:00|24220.7|24180.7|24226.6|24186.6|24226.9|24186.9|24220.6|24180.6|0
1616384400000|2021-03-22 03:40:00|24226.8|24186.8|24226.9|24186.9|24227.4|24187.4|24226.6|24186.6|0
1616384700000|2021-03-22 03:45:00|24227.1|24187.1|24221.1|24181.1|24227.1|24187.1|24220.9|24180.9|0
1616385000000|2021-03-22 03:50:00|24220.9|24180.9|24206.1|24166.1|24226.6|24186.6|24206|24166|0
1616385300000|2021-03-22 03:55:00|24206.2|24166.2|24206.4|24166.4|24212.5|24172.5|24206|24166|0
1616385600000|2021-03-22 04:00:00|24206.6|24166.6|24206.3|24166.3|24212.6|24172.6|24206.3|24166.3|0
1616385900000|2021-03-22 04:05:00|24206.1|24166.1|24206.3|24166.3|24212|24172|24206|24166|0
1616386200000|2021-03-22 04:10:00|24206.4|24166.4|24218.7|24178.7|24218.7|24178.7|24206.4|24166.4|0
1616386500000|2021-03-22 04:15:00|24218.8|24178.8|24225.6|24185.6|24225.9|24185.9|24218.8|24178.8|0
1616386800000|2021-03-22 04:20:00|24225.8|24185.8|24245.6|24205.6|24251.7|24211.7|24225.8|24185.8|0
1616387100000|2021-03-22 04:25:00|24245.8|24205.8|24245.6|24205.6|24251.4|24211.4|24239.8|24199.8|0
1616387400000|2021-03-22 04:30:00|24244.6|24204.6|24240.1|24200.1|24246.1|24206.1|24239.9|24199.9|0
1616387700000|2021-03-22 04:35:00|24242.3|24202.3|24246|24206|24246.1|24206.1|24240.1|24200.1|0
1616388000000|2021-03-22 04:40:00|24244.9|24204.9|24234.2|24194.2|24246|24206|24234|24194|0
1616388300000|2021-03-22 04:45:00|24234.1|24194.1|24234.3|24194.3|24240.1|24200.1|24233.9|24193.9|0
1616388600000|2021-03-22 04:50:00|24234.2|24194.2|24233.7|24193.7|24234.3|24194.3|24227.7|24187.7|0
1616388900000|2021-03-22 04:55:00|24233.6|24193.6|24222.4|24182.4|24234|24194|24222.1|24182.1|0
1616389200000|2021-03-22 05:00:00|24222.3|24182.3|24233.2|24193.2|24233.2|24193.2|24222.1|24182.1|0
1616389500000|2021-03-22 05:05:00|24233.3|24193.3|24228.1|24188.1|24234.2|24194.2|24227.4|24187.4|0
1616389800000|2021-03-22 05:10:00|24228.2|24188.2|24232|24192|24233.9|24193.9|24225.7|24185.7|0
1616390100000|2021-03-22 05:15:00|24232.1|24192.1|24225.6|24185.6|24232.3|24192.3|24219.7|24179.7|0
1616390400000|2021-03-22 05:20:00|24225.7|24185.7|24225.3|24185.3|24225.8|24185.8|24225|24185|0
1616390700000|2021-03-22 05:25:00|24225.2|24185.2|24225|24185|24237.3|24197.3|24225|24185|0
1616391000000|2021-03-22 05:30:00|24224.9|24184.9|24237|24197|24237.1|24197.1|24218.4|24178.4|0
1616391300000|2021-03-22 05:35:00|24236.9|24196.9|24237.6|24197.6|24243.3|24203.3|24236.9|24196.9|0
1616391600000|2021-03-22 05:40:00|24237.5|24197.5|24231.4|24191.4|24243.2|24203.2|24231.2|24191.2|0
1616391900000|2021-03-22 05:45:00|24231.5|24191.5|24237.7|24197.7|24238|24198|24231.5|24191.5|0
1616392200000|2021-03-22 05:50:00|24237.6|24197.6|24237.6|24197.6|24243.6|24203.6|24231.7|24191.7|0
1616392500000|2021-03-22 05:55:00|24237.7|24197.7|24219|24179|24237.7|24197.7|24218.8|24178.8|0
1616392800000|2021-03-22 06:00:00|24221.1|24181.1|24224.7|24184.7|24225|24185|24218.4|24178.4|0
1616393100000|2021-03-22 06:05:00|24224.9|24184.9|24216|24176|24231.2|24191.2|24216|24176|0
1616393400000|2021-03-22 06:10:00|24215|24175|24212.9|24172.9|24219|24179|24206.9|24166.9|0
1616393700000|2021-03-22 06:15:00|24213.1|24173.1|24213.2|24173.2|24213.4|24173.4|24212.5|24172.5|0
1616394000000|2021-03-22 06:20:00|24213.1|24173.1|24225.5|24185.5|24225.5|24185.5|24212.9|24172.9|0
1616394300000|2021-03-22 06:25:00|24225.6|24185.6|24230.5|24190.5|24230.5|24190.5|24218.8|24178.8|0
1616394600000|2021-03-22 06:30:00|24229.4|24189.4|24212.8|24172.8|24229.4|24189.4|24209.8|24169.8|0
1616394900000|2021-03-22 06:35:00|24212.9|24172.9|24225|24185|24225|24185|24206.9|24166.9|0
1616395200000|2021-03-22 06:40:00|24224.9|24184.9|24213.1|24173.1|24225.2|24185.2|24212.9|24172.9|0
1616395500000|2021-03-22 06:45:00|24212.9|24172.9|24207.1|24167.1|24218.8|24178.8|24206.9|24166.9|0
1616395800000|2021-03-22 06:50:00|24207.2|24167.2|24218.5|24178.5|24224.3|24184.3|24207.2|24167.2|0
1616396100000|2021-03-22 06:55:00|24218.4|24178.4|24211.7|24171.7|24218.5|24178.5|24211.7|24171.7|0
1616396400000|2021-03-22 07:00:00|24209.6|24169.6|24144.2|24129.2|24211.4|24171.4|24131.7|24116.7|88
1616396700000|2021-03-22 07:05:00|24141.7|24126.7|24124.2|24109.2|24151.7|24136.7|24124.2|24109.2|57
1616397000000|2021-03-22 07:10:00|24126.7|24111.7|24124.2|24109.2|24136.7|24121.7|24124.2|24109.2|35
1616397300000|2021-03-22 07:15:00|24126.7|24111.7|24131.7|24116.7|24149.2|24134.2|24124.2|24109.2|49
1616397600000|2021-03-22 07:20:00|24134.2|24119.2|24144.2|24129.2|24146.7|24131.7|24134.2|24119.2|22
1616397900000|2021-03-22 07:25:00|24141.7|24126.7|24129.2|24114.2|24149.2|24134.2|24124.2|24109.2|51
1616398200000|2021-03-22 07:30:00|24126.7|24111.7|24101.7|24086.7|24134.2|24119.2|24094.2|24079.2|41
1616398500000|2021-03-22 07:35:00|24104.2|24089.2|24101.7|24086.7|24104.2|24089.2|24089.2|24074.2|12
1616398800000|2021-03-22 07:40:00|24104.2|24089.2|24084.2|24069.2|24104.2|24089.2|24084.2|24069.2|37
1616399100000|2021-03-22 07:45:00|24086.7|24071.7|24081.7|24066.7|24089.2|24074.2|24071.7|24056.7|28
1616399400000|2021-03-22 07:50:00|24079.2|24064.2|24094.2|24079.2|24096.7|24081.7|24079.2|24064.2|15
1616399700000|2021-03-22 07:55:00|24091.7|24076.7|24091.7|24076.7|24094.2|24079.2|24074.2|24059.2|63
1616400000000|2021-03-22 08:00:00|24081.7|24066.7|24049.2|24034.2|24104.2|24089.2|24041.7|24026.7|523
1616400300000|2021-03-22 08:05:00|24046.7|24031.7|24094.2|24079.2|24099.2|24084.2|24039.2|24024.2|379
1616400600000|2021-03-22 08:10:00|24091.7|24076.7|24146.7|24131.7|24149.2|24134.2|24079.2|24064.2|363
1616400900000|2021-03-22 08:15:00|24144.2|24129.2|24159.2|24144.2|24179.2|24164.2|24134.2|24119.2|293
1616401200000|2021-03-22 08:20:00|24164.2|24149.2|24179.2|24164.2|24179.2|24164.2|24149.2|24134.2|261
1616401500000|2021-03-22 08:25:00|24174.2|24159.2|24159.2|24144.2|24184.2|24169.2|24134.2|24119.2|275
1616401800000|2021-03-22 08:30:00|24156.7|24141.7|24169.2|24154.2|24179.2|24164.2|24149.2|24134.2|176
1616402100000|2021-03-22 08:35:00|24174.2|24159.2|24164.2|24149.2|24184.2|24169.2|24159.2|24144.2|116
1616402400000|2021-03-22 08:40:00|24166.7|24151.7|24166.7|24151.7|24191.7|24176.7|24151.7|24136.7|201
1616402700000|2021-03-22 08:45:00|24169.2|24154.2|24171.7|24156.7|24191.7|24176.7|24166.7|24151.7|136
1616403000000|2021-03-22 08:50:00|24176.7|24161.7|24191.7|24176.7|24196.7|24181.7|24166.7|24151.7|107
1616403300000|2021-03-22 08:55:00|24196.7|24181.7|24221.7|24206.7|24221.7|24206.7|24194.2|24179.2|306
1616403600000|2021-03-22 09:00:00|24219.2|24204.2|24211.7|24196.7|24231.7|24216.7|24201.7|24186.7|116
1616403900000|2021-03-22 09:05:00|24209.2|24194.2|24214.2|24199.2|24221.7|24206.7|24201.7|24186.7|44
1616404200000|2021-03-22 09:10:00|24216.7|24201.7|24196.7|24181.7|24221.7|24206.7|24191.7|24176.7|75
1616404500000|2021-03-22 09:15:00|24201.7|24186.7|24186.7|24171.7|24211.7|24196.7|24181.7|24166.7|97
1616404800000|2021-03-22 09:20:00|24189.2|24174.2|24221.7|24206.7|24226.7|24211.7|24176.7|24161.7|153
1616405100000|2021-03-22 09:25:00|24224.2|24209.2|24246.7|24231.7|24246.7|24231.7|24221.7|24206.7|163
1616405400000|2021-03-22 09:30:00|24251.7|24236.7|24251.7|24236.7|24256.7|24241.7|24231.7|24216.7|273
1616405700000|2021-03-22 09:35:00|24254.2|24239.2|24256.7|24241.7|24276.7|24261.7|24251.7|24236.7|212
1616406000000|2021-03-22 09:40:00|24259.2|24244.2|24256.7|24241.7|24261.7|24246.7|24241.7|24226.7|68
1616406300000|2021-03-22 09:45:00|24259.2|24244.2|24251.7|24236.7|24266.7|24251.7|24246.7|24231.7|64
1616406600000|2021-03-22 09:50:00|24256.7|24241.7|24246.7|24231.7|24266.7|24251.7|24236.7|24221.7|86
1616406900000|2021-03-22 09:55:00|24251.7|24236.7|24266.7|24251.7|24266.7|24251.7|24246.7|24231.7|72
1616407200000|2021-03-22 10:00:00|24264.2|24249.2|24261.7|24246.7|24266.7|24251.7|24251.7|24236.7|63
1616407500000|2021-03-22 10:05:00|24264.2|24249.2|24256.7|24241.7|24271.7|24256.7|24251.7|24236.7|78
1616407800000|2021-03-22 10:10:00|24259.2|24244.2|24266.7|24251.7|24276.7|24261.7|24259.2|24244.2|112
1616408100000|2021-03-22 10:15:00|24271.7|24256.7|24266.7|24251.7|24281.7|24266.7|24266.7|24251.7|114
1616408400000|2021-03-22 10:20:00|24271.7|24256.7|24246.7|24231.7|24271.7|24256.7|24241.7|24226.7|79
1616408700000|2021-03-22 10:25:00|24244.2|24229.2|24246.7|24231.7|24261.7|24246.7|24241.7|24226.7|38
1616409000000|2021-03-22 10:30:00|24249.2|24234.2|24241.7|24226.7|24256.7|24241.7|24236.7|24221.7|37
1616409300000|2021-03-22 10:35:00|24236.7|24221.7|24236.7|24221.7|24246.7|24231.7|24231.7|24216.7|65
1616409600000|2021-03-22 10:40:00|24231.7|24216.7|24246.7|24231.7|24249.2|24234.2|24231.7|24216.7|52
1616409900000|2021-03-22 10:45:00|24249.2|24234.2|24256.7|24241.7|24256.7|24241.7|24241.7|24226.7|43
1616410200000|2021-03-22 10:50:00|24261.7|24246.7|24256.7|24241.7|24266.7|24251.7|24251.7|24236.7|92
1616410500000|2021-03-22 10:55:00|24261.7|24246.7|24264.2|24249.2|24271.7|24256.7|24261.7|24246.7|75
1616410800000|2021-03-22 11:00:00|24266.7|24251.7|24286.7|24271.7|24291.7|24276.7|24261.7|24246.7|116
1616411100000|2021-03-22 11:05:00|24289.2|24274.2|24286.7|24271.7|24291.7|24276.7|24281.7|24266.7|54
1616411400000|2021-03-22 11:10:00|24281.7|24266.7|24281.7|24266.7|24291.7|24276.7|24281.7|24266.7|78
1616411700000|2021-03-22 11:15:00|24284.2|24269.2|24271.7|24256.7|24286.7|24271.7|24271.7|24256.7|32
1616412000000|2021-03-22 11:20:00|24274.2|24259.2|24276.7|24261.7|24286.7|24271.7|24271.7|24256.7|42
1616412300000|2021-03-22 11:25:00|24274.2|24259.2|24271.7|24256.7|24276.7|24261.7|24271.7|24256.7|66
1616412600000|2021-03-22 11:30:00|24269.2|24254.2|24291.7|24276.7|24291.7|24276.7|24266.7|24251.7|52
1616412900000|2021-03-22 11:35:00|24289.2|24274.2|24286.7|24271.7|24296.7|24281.7|24286.7|24271.7|32
1616413200000|2021-03-22 11:40:00|24289.2|24274.2|24281.7|24266.7|24291.7|24276.7|24276.7|24261.7|39
1616413500000|2021-03-22 11:45:00|24284.2|24269.2|24271.7|24256.7|24284.2|24269.2|24271.7|24256.7|28
1616413800000|2021-03-22 11:50:00|24276.7|24261.7|24271.7|24256.7|24276.7|24261.7|24266.7|24251.7|23
1616414100000|2021-03-22 11:55:00|24276.7|24261.7|24276.7|24261.7|24281.7|24266.7|24271.7|24256.7|32
1616414400000|2021-03-22 12:00:00|24279.2|24264.2|24251.7|24236.7|24279.2|24264.2|24251.7|24236.7|58
1616414700000|2021-03-22 12:05:00|24256.7|24241.7|24251.7|24236.7|24256.7|24241.7|24241.7|24226.7|51
1616415000000|2021-03-22 12:10:00|24256.7|24241.7|24251.7|24236.7|24259.2|24244.2|24246.7|24231.7|47
1616415300000|2021-03-22 12:15:00|24246.7|24231.7|24246.7|24231.7|24251.7|24236.7|24239.2|24224.2|26
1616415600000|2021-03-22 12:20:00|24241.7|24226.7|24266.7|24251.7|24271.7|24256.7|24241.7|24226.7|52
1616415900000|2021-03-22 12:25:00|24269.2|24254.2|24261.7|24246.7|24269.2|24254.2|24259.2|24244.2|21
1616416200000|2021-03-22 12:30:00|24264.2|24249.2|24266.7|24251.7|24266.7|24251.7|24256.7|24241.7|14
1616416500000|2021-03-22 12:35:00|24271.7|24256.7|24261.7|24246.7|24274.2|24259.2|24256.7|24241.7|45
1616416800000|2021-03-22 12:40:00|24257.6|24242.6|24257.6|24242.6|24257.6|24242.6|24252.6|24237.6|20
1616417100000|2021-03-22 12:45:00|24252.6|24237.6|24257.6|24242.6|24262.6|24247.6|24252.6|24237.6|18
1616417400000|2021-03-22 12:50:00|24255.1|24240.1|24262.6|24247.6|24262.6|24247.6|24252.6|24237.6|13
1616417700000|2021-03-22 12:55:00|24267.6|24252.6|24262.6|24247.6|24272.6|24257.6|24262.6|24247.6|19
1616418000000|2021-03-22 13:00:00|24260.1|24245.1|24262.6|24247.6|24267.6|24252.6|24257.6|24242.6|22
1616418300000|2021-03-22 13:05:00|24260.1|24245.1|24257.6|24242.6|24262.6|24247.6|24257.6|24242.6|13
1616418600000|2021-03-22 13:10:00|24262.6|24247.6|24247.6|24232.6|24262.6|24247.6|24247.6|24232.6|64
1616418900000|2021-03-22 13:15:00|24252.6|24237.6|24247.6|24232.6|24252.6|24237.6|24247.6|24232.6|39
1616419200000|2021-03-22 13:20:00|24250.1|24235.1|24237.6|24222.6|24250.1|24235.1|24235.1|24220.1|56
1616419500000|2021-03-22 13:25:00|24235.1|24220.1|24242.6|24227.6|24247.6|24232.6|24232.6|24217.6|34
1616419800000|2021-03-22 13:30:00|24247.6|24232.6|24227.6|24212.6|24247.6|24232.6|24225.1|24210.1|128
1616420100000|2021-03-22 13:35:00|24230.1|24215.1|24222.6|24207.6|24232.6|24217.6|24205.1|24190.1|269
1616420400000|2021-03-22 13:40:00|24225.1|24210.1|24217.6|24202.6|24227.6|24212.6|24202.6|24187.6|83
1616420700000|2021-03-22 13:45:00|24222.6|24207.6|24237.6|24222.6|24237.6|24222.6|24212.6|24197.6|66
1616421000000|2021-03-22 13:50:00|24240.1|24225.1|24237.6|24222.6|24252.6|24237.6|24237.6|24222.6|109
1616421300000|2021-03-22 13:55:00|24242.6|24227.6|24212.6|24197.6|24242.6|24227.6|24212.6|24197.6|67
1616421600000|2021-03-22 14:00:00|24217.6|24202.6|24202.6|24187.6|24222.6|24207.6|24182.6|24167.6|112
1616421900000|2021-03-22 14:05:00|24200.1|24185.1|24192.6|24177.6|24205.1|24190.1|24192.6|24177.6|125
1616422200000|2021-03-22 14:10:00|24195.1|24180.1|24197.6|24182.6|24202.6|24187.6|24187.6|24172.6|80
1616422500000|2021-03-22 14:15:00|24202.6|24187.6|24235.1|24220.1|24242.6|24227.6|24197.6|24182.6|147
1616422800000|2021-03-22 14:20:00|24232.6|24217.6|24237.6|24222.6|24242.6|24227.6|24222.6|24207.6|52
1616423100000|2021-03-22 14:25:00|24235.1|24220.1|24265.1|24250.1|24265.1|24250.1|24232.6|24217.6|334
1616423400000|2021-03-22 14:30:00|24262.6|24247.6|24262.6|24247.6|24272.6|24257.6|24252.6|24237.6|159
1616423700000|2021-03-22 14:35:00|24260.1|24245.1|24252.6|24237.6|24262.6|24247.6|24250.1|24235.1|74
1616424000000|2021-03-22 14:40:00|24255.1|24240.1|24257.6|24242.6|24262.6|24247.6|24242.6|24227.6|63
1616424300000|2021-03-22 14:45:00|24262.6|24247.6|24262.6|24247.6|24272.6|24257.6|24257.6|24242.6|80
1616424600000|2021-03-22 14:50:00|24265.1|24250.1|24252.6|24237.6|24265.1|24250.1|24252.6|24237.6|56
1616424900000|2021-03-22 14:55:00|24247.6|24232.6|24222.6|24207.6|24250.1|24235.1|24222.6|24207.6|108
1616425200000|2021-03-22 15:00:00|24227.6|24212.6|24217.6|24202.6|24232.6|24217.6|24217.6|24202.6|198
1616425500000|2021-03-22 15:05:00|24222.6|24207.6|24217.6|24202.6|24222.6|24207.6|24212.6|24197.6|138
1616425800000|2021-03-22 15:10:00|24218.7|24203.7|24183.7|24168.7|24228.7|24213.7|24178.7|24163.7|206
1616426100000|2021-03-22 15:15:00|24178.7|24163.7|24211.2|24196.2|24213.7|24198.7|24178.7|24163.7|155
1616426400000|2021-03-22 15:20:00|24208.7|24193.7|24218.7|24203.7|24228.7|24213.7|24208.7|24193.7|134
1616426700000|2021-03-22 15:25:00|24221.2|24206.2|24218.7|24203.7|24228.7|24213.7|24213.7|24198.7|49
1616427000000|2021-03-22 15:30:00|24221.2|24206.2|24241.2|24226.2|24243.7|24228.7|24218.7|24203.7|118
1616427300000|2021-03-22 15:35:00|24238.7|24223.7|24228.7|24213.7|24248.7|24233.7|24223.7|24208.7|83
1616427600000|2021-03-22 15:40:00|24226.2|24211.2|24243.7|24228.7|24248.7|24233.7|24223.7|24208.7|46
1616427900000|2021-03-22 15:45:00|24238.7|24223.7|24253.7|24238.7|24256.2|24241.2|24231.2|24216.2|106
1616428200000|2021-03-22 15:50:00|24256.2|24241.2|24238.7|24223.7|24256.2|24241.2|24233.7|24218.7|48
1616428500000|2021-03-22 15:55:00|24241.2|24226.2|24238.7|24223.7|24248.7|24233.7|24233.7|24218.7|62
1616428800000|2021-03-22 16:00:00|24241.2|24226.2|24228.7|24213.7|24246.2|24231.2|24228.7|24213.7|78
1616429100000|2021-03-22 16:05:00|24231.2|24216.2|24233.7|24218.7|24238.7|24223.7|24228.7|24213.7|85
1616429400000|2021-03-22 16:10:00|24236.2|24221.2|24253.7|24238.7|24258.7|24243.7|24236.2|24221.2|87
1616429700000|2021-03-22 16:15:00|24258.7|24243.7|24253.7|24238.7|24263.7|24248.7|24248.7|24233.7|138
1616430000000|2021-03-22 16:20:00|24258.7|24243.7|24253.7|24238.7|24258.7|24243.7|24248.7|24233.7|100
1616430300000|2021-03-22 16:25:00|24258.7|24243.7|24268.7|24253.7|24278.7|24263.7|24258.7|24243.7|309
1616430600000|2021-03-22 16:30:00|24273.7|24258.7|24283.7|24268.7|24288.7|24273.7|24268.7|24253.7|271
1616430900000|2021-03-22 16:35:00|24281.2|24266.2|24273.7|24258.7|24281.2|24266.2|24273.7|24258.7|203
1616431200000|2021-03-22 16:40:00|24271.2|24256.2|24268.7|24253.7|24273.7|24258.7|24258.7|24243.7|37
1616431500000|2021-03-22 16:45:00|24271.2|24256.2|24266.2|24251.2|24273.7|24258.7|24263.7|24248.7|30
1616431800000|2021-03-22 16:50:00|24271.2|24246.2|24271.2|24251.2|24271.2|24251.2|24271.2|24246.2|4
1616432100000|2021-03-22 16:55:00|24276.2|24256.2|24276.2|24256.2|24281.2|24261.2|24266.2|24246.2|52
1616432400000|2021-03-22 17:00:00|24271.2|24251.2|24266.2|24246.2|24271.2|24251.2|24266.2|24246.2|10
1616432700000|2021-03-22 17:05:00|24271.2|24251.2|24271.2|24251.2|24271.2|24251.2|24271.2|24246.2|13
1616433000000|2021-03-22 17:10:00|24276.2|24256.2|24276.2|24251.2|24276.2|24256.2|24266.2|24241.2|29
1616433300000|2021-03-22 17:15:00|24271.2|24256.2|24271.2|24251.2|24276.2|24256.2|24266.2|24246.2|9
1616433600000|2021-03-22 17:20:00|24276.2|24256.2|24281.2|24256.2|24281.2|24261.2|24276.2|24256.2|3
1616433900000|2021-03-22 17:25:00|24276.2|24261.2|24281.2|24256.2|24281.2|24261.2|24271.2|24251.2|5
1616434200000|2021-03-22 17:30:00|24271.2|24251.2|24271.2|24246.2|24276.2|24256.2|24271.2|24246.2|56
1616434500000|2021-03-22 17:35:00|24266.2||24266.2||24266.2||24266.2||3
1616434800000|2021-03-22 17:40:00|||||||||2
1616435100000|2021-03-22 17:45:00|24271.2|24251.2|24276.2|24256.2|24276.2|24256.2|24271.2|24246.2|16
1616435400000|2021-03-22 17:50:00|||||||||3
1616435700000|2021-03-22 17:55:00|24281.2|24261.2|24281.2|24261.2|24281.2|24261.2|24281.2|24261.2|21
1616436000000|2021-03-22 18:00:00|24276.2|24256.2|24276.2|24256.2|24276.2|24261.2|24276.2|24256.2|8
1616436300000|2021-03-22 18:05:00|24281.2|24261.2|24281.2|24261.2|24281.2|24261.2|24281.2|24261.2|7
1616436600000|2021-03-22 18:10:00|24276.2|24256.2|24276.2|24256.2|24276.2|24256.2|24276.2|24256.2|3
1616436900000|2021-03-22 18:15:00|24271.2|24251.2|24276.2|24251.2|24276.2|24251.2|24271.2|24251.2|9
1616437200000|2021-03-22 18:20:00|24271.2|24256.2|24266.2|24241.2|24276.2|24256.2|24266.2|24241.2|38
1616437500000|2021-03-22 18:25:00||24246.2||24246.2||24246.2||24246.2|1
1616437800000|2021-03-22 18:30:00|24271.2|24251.2|24276.2|24256.2|24281.2|24256.2|24271.2|24251.2|14
1616438100000|2021-03-22 18:35:00|24271.2|24251.2|24276.2|24256.2|24281.2|24256.2|24271.2|24251.2|20
1616438400000|2021-03-22 18:40:00|24271.2|24251.2|24271.2|24251.2|24271.2|24251.2|24271.2|24251.2|12
1616438700000|2021-03-22 18:45:00|||||||||1
1616439000000|2021-03-22 18:50:00|24276.2||24276.2||24276.2||24271.2||8
1616439300000|2021-03-22 18:55:00|24271.2|24256.2|24271.2|24251.2|24276.2|24256.2|24271.2|24251.2|11
1616439600000|2021-03-22 19:00:00|24276.2|24256.2|24271.2|24251.2|24276.2|24256.2|24271.2|24251.2|12
1616439900000|2021-03-22 19:05:00|24276.2|24256.2|24276.2|24251.2|24276.2|24256.2|24271.2|24251.2|2
1616440200000|2021-03-22 19:10:00|24271.2||24276.2||24276.2||24271.2||2
1616440500000|2021-03-22 19:15:00|24271.2|24256.2|24271.2|24251.2|24271.2|24256.2|24271.2|24251.2|5
1616440800000|2021-03-22 19:20:00|24276.2||24271.2||24276.2||24271.2||3
1616441100000|2021-03-22 19:25:00|24266.2|24246.2|24266.2|24251.2|24271.2|24251.2|24266.2|24246.2|11
1616441400000|2021-03-22 19:30:00|24268.7|24253.7|24268.7|24253.7|24268.7|24253.7|24263.7|24248.7|0
1616441700000|2021-03-22 19:35:00|24266.2|24251.2|24266.2|24251.2|24268.7|24253.7|24266.2|24251.2|1
1616442000000|2021-03-22 19:40:00|24268.7|24253.7|24261.2|24246.2|24268.7|24253.7|24258.7|24243.7|21
1616442300000|2021-03-22 19:45:00|24258.7|24243.7|24253.7|24238.7|24261.2|24246.2|24253.7|24238.7|3
1616442600000|2021-03-22 19:50:00|24256.2|24241.2|24246.2|24231.2|24258.7|24243.7|24238.7|24223.7|24
1616442900000|2021-03-22 19:55:00|24243.7|24228.7|24251.2|24236.2|24253.7|24238.7|24241.2|24226.2|17
1616443200000|2021-03-22 20:00:00|24253.7|24238.7|24258.7|24243.7|24258.7|24243.7|24253.7|24238.7|3
1616443500000|2021-03-22 20:05:00|24256.2|24241.2|24261.2|24246.2|24261.2|24246.2|24256.2|24241.2|0
1616443800000|2021-03-22 20:10:00|24263.7|24248.7|24263.7|24248.7|24266.2|24251.2|24263.7|24248.7|0
1616444100000|2021-03-22 20:15:00|24266.2|24251.2|24268.7|24253.7|24268.7|24253.7|24266.2|24251.2|5
1616444400000|2021-03-22 20:20:00|24263.7|24248.7|24266.2|24251.2|24268.7|24253.7|24263.7|24248.7|18
1616444700000|2021-03-22 20:25:00|24268.7|24253.7|24271.2|24256.2|24273.7|24258.7|24268.7|24253.7|5
1616445000000|2021-03-22 20:30:00|24268.7|24253.7|24271.2|24256.2|24273.7|24258.7|24266.2|24251.2|23
1616445300000|2021-03-22 20:35:00|24273.7|24258.7|24276.2|24261.2|24276.2|24261.2|24268.7|24253.7|14
1616445600000|2021-03-22 20:40:00|24273.7|24258.7|24276.2|24261.2|24276.2|24261.2|24273.7|24258.7|5
1616445900000|2021-03-22 20:45:00|24278.7|24263.7|24271.2|24256.2|24278.7|24263.7|24271.2|24256.2|1
1616446200000|2021-03-22 20:50:00|24273.7|24258.7|24276.2|24261.2|24276.2|24261.2|24271.2|24256.2|2
1616446500000|2021-03-22 20:55:00|24273.7|24258.7|24278.7|24263.7|24278.7|24263.7|24271.2|24256.2|11
1616446800000|2021-03-22 21:00:00|24278.3|24238.3|24283|24243|24285|24245|24278.3|24238.3|0
1616447100000|2021-03-22 21:05:00|24282.4|24242.4|24280.4|24240.4|24282.4|24242.4|24279.3|24239.3|0
1616447400000|2021-03-22 21:10:00|24280.9|24240.9|24280.2|24240.2|24281.7|24241.7|24280.2|24240.2|0
1616447700000|2021-03-22 21:15:00|24280.7|24240.7|24281.7|24241.7|24281.7|24241.7|24280.7|24240.7|0
1616448000000|2021-03-22 21:20:00|24282.2|24242.2|24281.7|24241.7|24282.2|24242.2|24280.7|24240.7|0
1616448300000|2021-03-22 21:25:00|24280.7|24240.7|24282.2|24242.2|24282.2|24242.2|24280.7|24240.7|0
1616448600000|2021-03-22 21:30:00|24281.7|24241.7|24281.2|24241.2|24281.7|24241.7|24281.2|24241.2|0
1616448900000|2021-03-22 21:35:00|24281.7|24241.7|24281.2|24241.2|24281.7|24241.7|24281.2|24241.2|0
1616449200000|2021-03-22 21:40:00|24280.7|24240.7|24279.5|24239.5|24280.7|24240.7|24279.1|24239.1|0
1616449500000|2021-03-22 21:45:00|24279|24239|24280.6|24240.6|24280.6|24240.6|24279|24239|0
1616449800000|2021-03-22 21:50:00|24281.1|24241.1|24280.6|24240.6|24281.1|24241.1|24279.5|24239.5|0
1616450100000|2021-03-22 21:55:00|24281.1|24241.1|24280.6|24240.6|24282.2|24242.2|24278.5|24238.5|0
1616450400000|2021-03-22 22:00:00|24280.8|24240.8|24290.1|24250.1|24295.2|24255.2|24280.8|24240.8|0
1616450700000|2021-03-22 22:05:00|24289.9|24249.9|24285.8|24245.8|24290.1|24250.1|24282|24242|0
1616451000000|2021-03-22 22:10:00|24286|24246|24289.4|24249.4|24289.5|24249.5|24285.2|24245.2|0
1616451300000|2021-03-22 22:15:00|24288.9|24248.9|24292.7|24252.7|24294|24254|24288.9|24248.9|0
1616451600000|2021-03-22 22:20:00|24292.8|24252.8|24294|24254|24297|24257|24292.7|24252.7|0
1616451900000|2021-03-22 22:25:00|24294.2|24254.2|24288.9|24248.9|24295.2|24255.2|24288.9|24248.9|0
1616452200000|2021-03-22 22:30:00|24288.8|24248.8|24291.4|24251.4|24292.7|24252.7|24287.1|24247.1|0
1616452500000|2021-03-22 22:35:00|24291.6|24251.6|24278.9|24238.9|24294|24254|24276.4|24236.4|0
1616452800000|2021-03-22 22:40:00|24278.8|24238.8|24280.7|24240.7|24282|24242|24273.8|24233.8|0
1616453100000|2021-03-22 22:45:00|24280.9|24240.9|24280.7|24240.7|24283.9|24243.9|24278.9|24238.9|0
1616453400000|2021-03-22 22:50:00|24280.9|24240.9|24283.3|24243.3|24288.9|24248.9|24280.1|24240.1|0
1616453700000|2021-03-22 22:55:00|24283.1|24243.1|24284.5|24244.5|24284.5|24244.5|24282|24242|0
1616454000000|2021-03-22 23:00:00|24284.1|24244.1|24291|24251|24292.2|24252.2|24278.9|24238.9|0
1616454300000|2021-03-22 23:05:00|24290.8|24250.8|24287.1|24247.1|24291.6|24251.6|24287.1|24247.1|0
1616454600000|2021-03-22 23:10:00|24287|24247|24288.4|24248.4|24288.4|24248.4|24285.9|24245.9|0
1616454900000|2021-03-22 23:15:00|24288.3|24248.3|24298.1|24258.1|24298.1|24258.1|24285.9|24245.9|0
1616455200000|2021-03-22 23:20:00|24299.1|24259.1|24292.2|24252.2|24299.1|24259.1|24292.2|24252.2|0
1616455500000|2021-03-22 23:25:00|24292|24252|24292.2|24252.2|24294|24254|24289.7|24249.7|0
1616455800000|2021-03-22 23:30:00|24292.3|24252.3|24294|24254|24299.1|24259.1|24291|24251|0
1616456100000|2021-03-22 23:35:00|24294.5|24254.5|24300.4|24260.4|24303.5|24263.5|24294.5|24254.5|0
1616456400000|2021-03-22 23:40:00|24300.5|24260.5|24302.2|24262.2|24302.2|24262.2|24297.8|24257.8|0
1616456700000|2021-03-22 23:45:00|24302.3|24262.3|24303.5|24263.5|24307.3|24267.3|24301|24261|0
1616457000000|2021-03-22 23:50:00|24303.6|24263.6|24303.5|24263.5|24304.7|24264.7|24299.1|24259.1|0
1616457300000|2021-03-22 23:55:00|24303.3|24263.3|24308.5|24268.5|24311.6|24271.6|24302.8|24262.8|0
1616457600000|2021-03-23 00:00:00|24309.2|24269.2|24317.1|24277.1|24318.1|24278.1|24307.3|24267.3|0
1616457900000|2021-03-23 00:05:00|24318.1|24278.1|24316.8|24276.8|24319.4|24279.4|24315|24275|0
1616458200000|2021-03-23 00:10:00|24316.6|24276.6|24323.2|24283.2|24325|24285|24315|24275|0
1616458500000|2021-03-23 00:15:00|24323|24283|24319.2|24279.2|24325.4|24285.4|24308.9|24268.9|0
1616458800000|2021-03-23 00:20:00|24319.1|24279.1|24303.7|24263.7|24319.2|24279.2|24300.7|24260.7|0
1616459100000|2021-03-23 00:25:00|24302.6|24262.6|24300.4|24260.4|24303.7|24263.7|24294.5|24254.5|0
1616459400000|2021-03-23 00:30:00|24298.3|24258.3|24299.7|24259.7|24306.5|24266.5|24293.9|24253.9|0
1616459700000|2021-03-23 00:35:00|24299.5|24259.5|24293.8|24253.8|24305.9|24265.9|24293.5|24253.5|0
1616460000000|2021-03-23 00:40:00|24294.8|24254.8|24299.7|24259.7|24300|24260|24293.5|24253.5|0
1616460300000|2021-03-23 00:45:00|24299.8|24259.8|24275.9|24235.9|24299.8|24259.8|24275.6|24235.6|0
1616460600000|2021-03-23 00:50:00|24277|24237|24276.2|24236.2|24282.1|24242.1|24270|24230|0
1616460900000|2021-03-23 00:55:00|24276.1|24236.1|24285.1|24245.1|24285.2|24245.2|24275.9|24235.9|0
1616461200000|2021-03-23 01:00:00|24284|24244|24288|24248|24288.3|24248.3|24281.7|24241.7|0
1616461500000|2021-03-23 01:05:00|24288.1|24248.1|24291.4|24251.4|24300.6|24260.6|24288|24248|0
1616461800000|2021-03-23 01:10:00|24291.3|24251.3|24281.8|24241.8|24294.5|24254.5|24281.5|24241.5|0
1616462100000|2021-03-23 01:15:00|24282|24242|24287.9|24247.9|24288.2|24248.2|24281.8|24241.8|0
1616462400000|2021-03-23 01:20:00|24288|24248|24281.7|24241.7|24288.3|24248.3|24278.6|24238.6|0
1616462700000|2021-03-23 01:25:00|24281.8|24241.8|24293.6|24253.6|24294.1|24254.1|24281.5|24241.5|0
1616463000000|2021-03-23 01:30:00|24293.5|24253.5|24275|24235|24293.8|24253.8|24275|24235|0
1616463300000|2021-03-23 01:35:00|24273.9|24233.9|24281.2|24241.2|24287.4|24247.4|24272.2|24232.2|0
1616463600000|2021-03-23 01:40:00|24281.1|24241.1|24287.5|24247.5|24287.7|24247.7|24275|24235|0
1616463900000|2021-03-23 01:45:00|24287.4|24247.4|24287.3|24247.3|24287.7|24247.7|24287|24247|0
1616464200000|2021-03-23 01:50:00|24287.2|24247.2|24287.4|24247.4|24287.7|24247.7|24275.1|24235.1|0
1616464500000|2021-03-23 01:55:00|24287.6|24247.6|24281.8|24241.8|24293.6|24253.6|24281.4|24241.4|0
1616464800000|2021-03-23 02:00:00|24281.7|24241.7|24276.1|24236.1|24282.1|24242.1|24272.2|24232.2|0
1616465100000|2021-03-23 02:05:00|24276.2|24236.2|24275.7|24235.7|24282|24242|24269.7|24229.7|0
1616465400000|2021-03-23 02:10:00|24275.6|24235.6|24269.5|24229.5|24276.1|24236.1|24269.4|24229.4|0
1616465700000|2021-03-23 02:15:00|24269.4|24229.4|24263.6|24223.6|24275.5|24235.5|24263.2|24223.2|0
1616466000000|2021-03-23 02:20:00|24263.5|24223.5|24257.7|24217.7|24263.9|24223.9|24257.7|24217.7|0
1616466300000|2021-03-23 02:25:00|24257.6|24217.6|24257.9|24217.9|24263.6|24223.6|24257.3|24217.3|0
1616466600000|2021-03-23 02:30:00|24257.7|24217.7|24250.6|24210.6|24257.7|24217.7|24250.2|24210.2|0
1616466900000|2021-03-23 02:35:00|24250.5|24210.5|24256.5|24216.5|24256.5|24216.5|24250.5|24210.5|0
1616467200000|2021-03-23 02:40:00|24256.4|24216.4|24256.2|24216.2|24256.7|24216.7|24250.5|24210.5|0
1616467500000|2021-03-23 02:45:00|24256.1|24216.1|24256.1|24216.1|24256.5|24216.5|24250.3|24210.3|0
1616467800000|2021-03-23 02:50:00|24256|24216|24256.4|24216.4|24256.5|24216.5|24250.2|24210.2|0
1616468100000|2021-03-23 02:55:00|24256.3|24216.3|24256.4|24216.4|24256.8|24216.8|24256.2|24216.2|0
1616468400000|2021-03-23 03:00:00|24256.2|24216.2|24250.6|24210.6|24256.4|24216.4|24250.2|24210.2|0
1616468700000|2021-03-23 03:05:00|24250.5|24210.5|24250|24210|24256.2|24216.2|24249.7|24209.7|0
1616469000000|2021-03-23 03:10:00|24249.9|24209.9|24249.7|24209.7|24250.2|24210.2|24249.7|24209.7|0
1616469300000|2021-03-23 03:15:00|24249.5|24209.5|24243.6|24203.6|24249.5|24209.5|24240.5|24200.5|0
1616469600000|2021-03-23 03:20:00|24243.7|24203.7|24243.8|24203.8|24244.1|24204.1|24237.6|24197.6|0
1616469900000|2021-03-23 03:25:00|24243.7|24203.7|24250.5|24210.5|24253.4|24213.4|24241|24201|0
1616470200000|2021-03-23 03:30:00|24250.3|24210.3|24244.3|24204.3|24250.5|24210.5|24238.7|24198.7|0
1616470500000|2021-03-23 03:35:00|24243.2|24203.2|24244.6|24204.6|24250.3|24210.3|24238.4|24198.4|0
1616470800000|2021-03-23 03:40:00|24244.4|24204.4|24238.7|24198.7|24244.9|24204.9|24238.7|24198.7|0
1616471100000|2021-03-23 03:45:00|24238.5|24198.5|24241.6|24201.6|24244.7|24204.7|24238.5|24198.5|0
1616471400000|2021-03-23 03:50:00|24241.7|24201.7|24244.6|24204.6|24244.7|24204.7|24238.2|24198.2|0
1616471700000|2021-03-23 03:55:00|24244.5|24204.5|24244.3|24204.3|24244.6|24204.6|24241.5|24201.5|0
1616472000000|2021-03-23 04:00:00|24244.4|24204.4|24244.9|24204.9|24244.9|24204.9|24244.1|24204.1|0
1616472300000|2021-03-23 04:05:00|24245|24205|24250.6|24210.6|24251.1|24211.1|24244.9|24204.9|0
1616472600000|2021-03-23 04:10:00|24250.5|24210.5|24244.9|24204.9|24250.5|24210.5|24244.4|24204.4|0
1616472900000|2021-03-23 04:15:00|24244.7|24204.7|24244.7|24204.7|24250.8|24210.8|24241.6|24201.6|0
1616473200000|2021-03-23 04:20:00|24244.6|24204.6|24241.3|24201.3|24250.3|24210.3|24241.3|24201.3|0
1616473500000|2021-03-23 04:25:00|24241.4|24201.4|24241.1|24201.1|24244.6|24204.6|24238.2|24198.2|0
1616473800000|2021-03-23 04:30:00|24240.1|24200.1|24232.4|24192.4|24240.1|24200.1|24232.1|24192.1|0
1616474100000|2021-03-23 04:35:00|24232.3|24192.3|24232.3|24192.3|24232.4|24192.4|24226.5|24186.5|0
1616474400000|2021-03-23 04:40:00|24232.1|24192.1|24232.1|24192.1|24232.4|24192.4|24226.4|24186.4|0
1616474700000|2021-03-23 04:45:00|24232|24192|24225.8|24185.8|24232.1|24192.1|24220|24180|0
1616475000000|2021-03-23 04:50:00|24225.9|24185.9|24220|24180|24225.9|24185.9|24208.5|24168.5|0
1616475300000|2021-03-23 04:55:00|24220.1|24180.1|24219.8|24179.8|24220.2|24180.2|24214.3|24174.3|0
1616475600000|2021-03-23 05:00:00|24219.7|24179.7|24252.5|24212.5|24252.8|24212.8|24207.3|24167.3|0
1616475900000|2021-03-23 05:05:00|24252.3|24212.3|24263.6|24223.6|24269.2|24229.2|24246.6|24206.6|0
1616476200000|2021-03-23 05:10:00|24263.5|24223.5|24266.8|24226.8|24275.1|24235.1|24261|24221|0
1616476500000|2021-03-23 05:15:00|24266.7|24226.7|24272.8|24232.8|24272.8|24232.8|24266.5|24226.5|0
1616476800000|2021-03-23 05:20:00|24272.7|24232.7|24272.5|24232.5|24278.7|24238.7|24272.5|24232.5|0
1616477100000|2021-03-23 05:25:00|24272.6|24232.6|24260.4|24220.4|24272.7|24232.7|24260.4|24220.4|0
1616477400000|2021-03-23 05:30:00|24260.3|24220.3|24255.1|24215.1|24260.9|24220.9|24251.8|24211.8|0
1616477700000|2021-03-23 05:35:00|24255.2|24215.2|24243.6|24203.6|24255.3|24215.3|24243.3|24203.3|0
1616478000000|2021-03-23 05:40:00|24243.5|24203.5|24244.1|24204.1|24250|24210|24243.5|24203.5|0
1616478300000|2021-03-23 05:45:00|24243.9|24203.9|24244.7|24204.7|24244.7|24204.7|24238|24198|0
1616478600000|2021-03-23 05:50:00|24244.6|24204.6|24238.6|24198.6|24244.8|24204.8|24238.2|24198.2|0
1616478900000|2021-03-23 05:55:00|24238.5|24198.5|24234.9|24194.9|24243.9|24203.9|24234.9|24194.9|0
1616479200000|2021-03-23 06:00:00|24233.9|24193.9|24214.9|24174.9|24238|24198|24214.3|24174.3|0
1616479500000|2021-03-23 06:05:00|24215|24175|24203.4|24163.4|24220.6|24180.6|24203.1|24163.1|0
1616479800000|2021-03-23 06:10:00|24203.2|24163.2|24214.4|24174.4|24217.7|24177.7|24203.2|24163.2|0
1616480100000|2021-03-23 06:15:00|24214.5|24174.5|24220.3|24180.3|24220.3|24180.3|24214.4|24174.4|0
1616480400000|2021-03-23 06:20:00|24220.5|24180.5|24220.7|24180.7|24226.6|24186.6|24217.8|24177.8|0
1616480700000|2021-03-23 06:25:00|24220.9|24180.9|24233.1|24193.1|24233.5|24193.5|24220.8|24180.8|0
1616481000000|2021-03-23 06:30:00|24233|24193|24221.3|24181.3|24233.5|24193.5|24221|24181|0
1616481300000|2021-03-23 06:35:00|24221.1|24181.1|24226.7|24186.7|24226.9|24186.9|24221|24181|0
1616481600000|2021-03-23 06:40:00|24226.8|24186.8|24232|24192|24232|24192|24226.3|24186.3|0
1616481900000|2021-03-23 06:45:00|24231.9|24191.9|24225.2|24185.2|24231.9|24191.9|24225.2|24185.2|0
1616482200000|2021-03-23 06:50:00|24223.1|24183.1|24226|24186|24231.6|24191.6|24213.7|24173.7|0
1616482500000|2021-03-23 06:55:00|24225.9|24185.9|24226.7|24186.7|24232.7|24192.7|24225.7|24185.7|0
1616482800000|2021-03-23 07:00:00|24226.6|24186.6|24198.7|24183.7|24227.1|24187.1|24183.7|24168.7|34
1616483100000|2021-03-23 07:05:00|24193.7|24178.7|24188.7|24173.7|24198.7|24183.7|24188.7|24173.7|18
1616483400000|2021-03-23 07:10:00|24186.2|24171.2|24188.7|24173.7|24188.7|24173.7|24178.7|24163.7|12
1616483700000|2021-03-23 07:15:00|24193.7|24178.7|24196.2|24181.2|24206.2|24191.2|24193.7|24178.7|16
1616484000000|2021-03-23 07:20:00|24198.7|24183.7|24203.7|24188.7|24203.7|24188.7|24193.7|24178.7|4
1616484300000|2021-03-23 07:25:00|24201.2|24186.2|24198.7|24183.7|24201.2|24186.2|24193.7|24178.7|14
1616484600000|2021-03-23 07:30:00|24196.2|24181.2|24198.7|24183.7|24201.2|24186.2|24186.2|24171.2|20
1616484900000|2021-03-23 07:35:00|24196.2|24181.2|24183.7|24168.7|24196.2|24181.2|24173.7|24158.7|42
1616485200000|2021-03-23 07:40:00|24181.2|24166.2|24181.2|24166.2|24181.2|24166.2|24168.7|24153.7|19
1616485500000|2021-03-23 07:45:00|24183.7|24168.7|24173.7|24158.7|24183.7|24168.7|24173.7|24158.7|7
1616485800000|2021-03-23 07:50:00|24176.2|24161.2|24173.7|24158.7|24183.7|24168.7|24173.7|24158.7|17
1616486100000|2021-03-23 07:55:00|24176.2|24161.2|24213.7|24198.7|24213.7|24198.7|24176.2|24161.2|76
1616486400000|2021-03-23 08:00:00|24208.7|24193.7|24171.2|24156.2|24226.2|24211.2|24161.2|24146.2|561
1616486700000|2021-03-23 08:05:00|24168.7|24153.7|24128.7|24113.7|24173.7|24158.7|24091.2|24076.2|632
1616487000000|2021-03-23 08:10:00|24133.7|24118.7|24188.7|24173.7|24198.7|24183.7|24128.7|24113.7|333
1616487300000|2021-03-23 08:15:00|24186.2|24171.2|24141.2|24126.2|24198.7|24183.7|24141.2|24126.2|357
1616487600000|2021-03-23 08:20:00|24138.7|24123.7|24178.7|24163.7|24186.2|24171.2|24128.7|24113.7|244
1616487900000|2021-03-23 08:25:00|24173.7|24158.7|24158.7|24143.7|24181.2|24166.2|24148.7|24133.7|191
1616488200000|2021-03-23 08:30:00|24156.2|24141.2|24113.7|24098.7|24163.7|24148.7|24098.7|24083.7|368
1616488500000|2021-03-23 08:35:00|24111.2|24096.2|24123.7|24108.7|24133.7|24118.7|24098.7|24083.7|268
1616488800000|2021-03-23 08:40:00|24126.4|24111.4|24146.4|24131.4|24161.4|24146.4|24126.4|24111.4|153
1616489100000|2021-03-23 08:45:00|24143.9|24128.9|24126.4|24111.4|24146.4|24131.4|24116.4|24101.4|140
1616489400000|2021-03-23 08:50:00|24128.9|24113.9|24146.4|24131.4|24151.4|24136.4|24123.9|24108.9|113
1616489700000|2021-03-23 08:55:00|24151.4|24136.4|24153.9|24138.9|24161.4|24146.4|24131.4|24116.4|134
1616490000000|2021-03-23 09:00:00|24151.4|24136.4|24166.4|24151.4|24166.4|24151.4|24136.4|24121.4|156
1616490300000|2021-03-23 09:05:00|24161.4|24146.4|24146.4|24131.4|24166.4|24151.4|24136.4|24121.4|67
1616490600000|2021-03-23 09:10:00|24148.9|24133.9|24141.4|24126.4|24156.4|24141.4|24126.4|24111.4|98
1616490900000|2021-03-23 09:15:00|24138.9|24123.9|24101.4|24086.4|24138.9|24123.9|24101.4|24086.4|100
1616491200000|2021-03-23 09:20:00|24098.9|24083.9|24078.9|24063.9|24101.4|24086.4|24071.4|24056.4|272
1616491500000|2021-03-23 09:25:00|24076.4|24061.4|24056.4|24041.4|24081.4|24066.4|24051.4|24036.4|212
1616491800000|2021-03-23 09:30:00|24051.4|24036.4|24046.4|24031.4|24061.4|24046.4|24043.9|24028.9|159
1616492100000|2021-03-23 09:35:00|24048.9|24033.9|24051.4|24036.4|24066.4|24051.4|24046.4|24031.4|118
1616492400000|2021-03-23 09:40:00|24053.9|24038.9|24061.4|24046.4|24071.4|24056.4|24051.4|24036.4|92
1616492700000|2021-03-23 09:45:00|24058.9|24043.9|24091.4|24076.4|24101.4|24086.4|24056.4|24041.4|196
1616493000000|2021-03-23 09:50:00|24096.4|24081.4|24101.4|24086.4|24111.4|24096.4|24091.4|24076.4|208
1616493300000|2021-03-23 09:55:00|24098.9|24083.9|24083.9|24068.9|24121.4|24106.4|24081.4|24066.4|134
1616493600000|2021-03-23 10:00:00|24081.4|24066.4|24061.4|24046.4|24081.4|24066.4|24056.4|24041.4|171
1616493900000|2021-03-23 10:05:00|24058.9|24043.9|24081.4|24066.4|24086.4|24071.4|24056.4|24041.4|108
1616494200000|2021-03-23 10:10:00|24083.9|24068.9|24076.4|24061.4|24096.4|24081.4|24071.4|24056.4|97
1616494500000|2021-03-23 10:15:00|24073.9|24058.9|24056.4|24041.4|24078.9|24063.9|24051.4|24036.4|125
1616494800000|2021-03-23 10:20:00|24051.4|24036.4|24056.4|24041.4|24066.4|24051.4|24051.4|24036.4|54
1616495100000|2021-03-23 10:25:00|24053.9|24038.9|24051.4|24036.4|24056.4|24041.4|24041.4|24026.4|178
1616495400000|2021-03-23 10:30:00|24053.9|24038.9|24041.4|24026.4|24061.4|24046.4|24041.4|24026.4|79
1616495700000|2021-03-23 10:35:00|24046.4|24031.4|24056.4|24041.4|24058.9|24043.9|24036.4|24021.4|96
1616496000000|2021-03-23 10:40:00|24058.9|24043.9|24076.4|24061.4|24076.4|24061.4|24053.9|24038.9|74
1616496300000|2021-03-23 10:45:00|24073.9|24058.9|24096.4|24081.4|24096.4|24081.4|24071.4|24056.4|109
1616496600000|2021-03-23 10:50:00|24098.9|24083.9|24096.4|24081.4|24106.4|24091.4|24086.4|24071.4|110
1616496900000|2021-03-23 10:55:00|24098.9|24083.9|24123.9|24108.9|24136.4|24121.4|24096.4|24081.4|197
1616497200000|2021-03-23 11:00:00|24126.4|24111.4|24113.9|24098.9|24126.4|24111.4|24106.4|24091.4|73
1616497500000|2021-03-23 11:05:00|24116.4|24101.4|24086.4|24071.4|24121.4|24106.4|24081.4|24066.4|120
1616497800000|2021-03-23 11:10:00|24091.4|24076.4|24096.4|24081.4|24106.4|24091.4|24091.4|24076.4|75
1616498100000|2021-03-23 11:15:00|24098.9|24083.9|24098.9|24083.9|24116.4|24101.4|24096.4|24081.4|65
1616498400000|2021-03-23 11:20:00|24101.4|24086.4|24121.4|24106.4|24121.4|24106.4|24098.9|24083.9|60
1616498700000|2021-03-23 11:25:00|24118.9|24103.9|24121.4|24106.4|24126.4|24111.4|24116.4|24101.4|92
1616499000000|2021-03-23 11:30:00|24123.9|24108.9|24141.4|24126.4|24146.4|24131.4|24123.9|24108.9|101
1616499300000|2021-03-23 11:35:00|24138.9|24123.9|24156.4|24141.4|24156.4|24141.4|24136.4|24121.4|56
1616499600000|2021-03-23 11:40:00|24151.4|24136.4|24146.4|24131.4|24161.4|24146.4|24143.9|24128.9|111
1616499900000|2021-03-23 11:45:00|24151.4|24136.4|24151.4|24136.4|24161.4|24146.4|24146.4|24131.4|89
1616500200000|2021-03-23 11:50:00|24156.4|24141.4|24151.4|24136.4|24161.4|24146.4|24146.4|24131.4|70
1616500500000|2021-03-23 11:55:00|24148.9|24133.9|24136.4|24121.4|24156.4|24141.4|24133.9|24118.9|51
1616500800000|2021-03-23 12:00:00|24138.9|24123.9|24111.4|24096.4|24141.4|24126.4|24111.4|24096.4|108
1616501100000|2021-03-23 12:05:00|24113.9|24098.9|24131.4|24116.4|24136.4|24121.4|24113.9|24098.9|38
1616501400000|2021-03-23 12:10:00|24133.9|24118.9|24151.4|24136.4|24151.4|24136.4|24133.9|24118.9|82
1616501700000|2021-03-23 12:15:00|24146.4|24131.4|24146.4|24131.4|24161.4|24146.4|24146.4|24131.4|113
1616502000000|2021-03-23 12:20:00|24143.9|24128.9|24141.4|24126.4|24148.9|24133.9|24136.4|24121.4|43
1616502300000|2021-03-23 12:25:00|24138.9|24123.9|24111.4|24096.4|24141.4|24126.4|24108.9|24093.9|46
1616502600000|2021-03-23 12:30:00|24113.9|24098.9|24111.4|24096.4|24123.9|24108.9|24106.4|24091.4|75
1616502900000|2021-03-23 12:35:00|24116.4|24101.4|24096.4|24081.4|24116.4|24101.4|24096.4|24081.4|66
1616503200000|2021-03-23 12:40:00|24093.7|24078.7|24103.7|24088.7|24106.2|24091.2|24088.7|24073.7|38
1616503500000|2021-03-23 12:45:00|24098.7|24083.7|24103.7|24088.7|24108.7|24093.7|24098.7|24083.7|47
1616503800000|2021-03-23 12:50:00|24106.2|24091.2|24108.7|24093.7|24113.7|24098.7|24098.7|24083.7|35
1616504100000|2021-03-23 12:55:00|24111.2|24096.2|24118.7|24103.7|24118.7|24103.7|24108.7|24093.7|44
1616504400000|2021-03-23 13:00:00|24123.7|24108.7|24143.7|24128.7|24146.2|24131.2|24123.7|24108.7|62
1616504700000|2021-03-23 13:05:00|24141.2|24126.2|24138.7|24123.7|24153.7|24138.7|24138.7|24123.7|72
1616505000000|2021-03-23 13:10:00|24133.7|24118.7|24138.7|24123.7|24141.2|24126.2|24133.7|24118.7|33
1616505300000|2021-03-23 13:15:00|24133.7|24118.7|24143.7|24128.7|24143.7|24128.7|24133.7|24118.7|77
1616505600000|2021-03-23 13:20:00|24141.2|24126.2|24143.7|24128.7|24143.7|24128.7|24133.7|24118.7|60
1616505900000|2021-03-23 13:25:00|24141.2|24126.2|24143.7|24128.7|24148.7|24133.7|24138.7|24123.7|46
1616506200000|2021-03-23 13:30:00|24141.2|24126.2|24128.7|24113.7|24143.7|24128.7|24118.7|24103.7|94
1616506500000|2021-03-23 13:35:00|24126.2|24111.2|24138.7|24123.7|24143.7|24128.7|24118.7|24103.7|55
1616506800000|2021-03-23 13:40:00|24136.2|24121.2|24143.7|24128.7|24143.7|24128.7|24133.7|24118.7|86
1616507100000|2021-03-23 13:45:00|24141.2|24126.2|24128.7|24113.7|24143.7|24128.7|24123.7|24108.7|81
1616507400000|2021-03-23 13:50:00|24126.2|24111.2|24128.7|24113.7|24141.2|24126.2|24126.2|24111.2|49
1616507700000|2021-03-23 13:55:00|24133.7|24118.7|24136.2|24121.2|24138.7|24123.7|24128.7|24113.7|58
1616508000000|2021-03-23 14:00:00|24138.7|24123.7|24148.7|24133.7|24153.7|24138.7|24133.7|24118.7|158
1616508300000|2021-03-23 14:05:00|24146.2|24131.2|24141.2|24126.2|24148.7|24133.7|24138.7|24123.7|107
1616508600000|2021-03-23 14:10:00|24143.7|24128.7|24158.7|24143.7|24158.7|24143.7|24138.7|24123.7|156
1616508900000|2021-03-23 14:15:00|24153.7|24138.7|24173.7|24158.7|24178.7|24163.7|24153.7|24138.7|130
1616509200000|2021-03-23 14:20:00|24176.2|24161.2|24176.2|24161.2|24183.7|24168.7|24168.7|24153.7|117
1616509500000|2021-03-23 14:25:00|24178.7|24163.7|24163.7|24148.7|24178.7|24163.7|24163.7|24148.7|100
1616509800000|2021-03-23 14:30:00|24166.2|24151.2|24153.7|24138.7|24178.7|24163.7|24153.7|24138.7|159
1616510100000|2021-03-23 14:35:00|24151.2|24136.2|24121.2|24106.2|24153.7|24138.7|24111.2|24096.2|153
1616510400000|2021-03-23 14:40:00|24123.7|24108.7|24143.7|24128.7|24143.7|24128.7|24118.7|24103.7|116
1616510700000|2021-03-23 14:45:00|24138.7|24123.7|24128.7|24113.7|24148.7|24133.7|24128.7|24113.7|181
1616511000000|2021-03-23 14:50:00|24126.2|24111.2|24151.2|24136.2|24151.2|24136.2|24123.7|24108.7|107
1616511300000|2021-03-23 14:55:00|24148.7|24133.7|24153.7|24138.7|24161.2|24146.2|24148.7|24133.7|115
1616511600000|2021-03-23 15:00:00|24158.7|24143.7|24148.7|24133.7|24163.7|24148.7|24143.7|24128.7|157
1616511900000|2021-03-23 15:05:00|24153.7|24138.7|24158.7|24143.7|24166.2|24151.2|24143.7|24128.7|83
1616512200000|2021-03-23 15:10:00|24158.3|24143.3|24173.3|24158.3|24178.3|24163.3|24158.3|24143.3|127
1616512500000|2021-03-23 15:15:00|24175.8|24160.8|24178.3|24163.3|24183.3|24168.3|24163.3|24148.3|120
1616512800000|2021-03-23 15:20:00|24183.3|24168.3|24188.3|24173.3|24190.8|24175.8|24178.3|24163.3|117
1616513100000|2021-03-23 15:25:00|24193.3|24178.3|24213.3|24198.3|24213.3|24198.3|24183.3|24168.3|179
1616513400000|2021-03-23 15:30:00|24215.8|24200.8|24200.8|24185.8|24218.3|24203.3|24193.3|24178.3|154
1616513700000|2021-03-23 15:35:00|24198.3|24183.3|24188.3|24173.3|24203.3|24188.3|24183.3|24168.3|59
1616514000000|2021-03-23 15:40:00|24193.3|24178.3|24193.3|24178.3|24193.3|24178.3|24183.3|24168.3|55
1616514300000|2021-03-23 15:45:00|24198.3|24183.3|24203.3|24188.3|24203.3|24188.3|24193.3|24178.3|71
1616514600000|2021-03-23 15:50:00|24198.3|24183.3|24193.3|24178.3|24200.8|24185.8|24193.3|24178.3|49
1616514900000|2021-03-23 15:55:00|24190.8|24175.8|24188.3|24173.3|24195.8|24180.8|24188.3|24173.3|44
1616515200000|2021-03-23 16:00:00|24193.3|24178.3|24188.3|24173.3|24198.3|24183.3|24188.3|24173.3|72
1616515500000|2021-03-23 16:05:00|24193.3|24178.3|24178.3|24163.3|24193.3|24178.3|24173.3|24158.3|142
1616515800000|2021-03-23 16:10:00|24175.8|24160.8|24173.3|24158.3|24183.3|24168.3|24168.3|24153.3|138
1616516100000|2021-03-23 16:15:00|24168.3|24153.3|24168.3|24153.3|24175.8|24160.8|24168.3|24153.3|238
1616516400000|2021-03-23 16:20:00|24170.8|24155.8|24178.3|24163.3|24178.3|24163.3|24163.3|24148.3|266
1616516700000|2021-03-23 16:25:00|24175.8|24160.8|24158.3|24143.3|24178.3|24163.3|24155.8|24140.8|320
1616517000000|2021-03-23 16:30:00|24163.3|24148.3|24128.3|24113.3|24163.3|24148.3|24128.3|24113.3|585
1616517300000|2021-03-23 16:35:00|24125.8|24110.8|24148.3|24133.3|24148.3|24133.3|24125.8|24110.8|293
1616517600000|2021-03-23 16:40:00|24150.8|24135.8|24138.3|24123.3|24150.8|24135.8|24133.3|24118.3|39
1616517900000|2021-03-23 16:45:00|24135.8|24120.8|24143.3|24128.3|24148.3|24133.3|24133.3|24118.3|26
1616518200000|2021-03-23 16:50:00|24145.8|24125.8|24155.8|24135.8|24160.8|24140.8|24145.8|24125.8|18
1616518500000|2021-03-23 16:55:00|24160.8|24140.8|24160.8|24135.8|24165.8|24140.8|24155.8|24135.8|31
1616518800000|2021-03-23 17:00:00|24155.8|24140.8|24165.8|24145.8|24170.8|24145.8|24155.8|24135.8|6
1616519100000|2021-03-23 17:05:00|24170.8|24140.8|24170.8|24145.8|24170.8|24150.8|24165.8|24140.8|8
1616519400000|2021-03-23 17:10:00|24165.8|24140.8|24165.8|24145.8|24170.8|24150.8|24160.8|24140.8|12
1616519700000|2021-03-23 17:15:00|24170.8|24150.8|24170.8|24145.8|24170.8|24150.8|24165.8|24140.8|3
1616520000000|2021-03-23 17:20:00|24165.8|24140.8|24170.8|24150.8|24170.8|24150.8|24165.8|24140.8|2
1616520300000|2021-03-23 17:25:00|24165.8|24145.8|24165.8|24145.8|24170.8|24150.8|24160.8|24140.8|4
1616520600000|2021-03-23 17:30:00|24160.8|24140.8|24155.8|24135.8|24165.8|24140.8|24155.8|24135.8|2
1616520900000|2021-03-23 17:35:00|24150.8|24130.8|24145.8|24125.8|24150.8|24130.8|24145.8|24125.8|7
1616521200000|2021-03-23 17:40:00|24140.8|24120.8|24130.8|24110.8|24145.8|24120.8|24130.8|24110.8|14
1616521500000|2021-03-23 17:45:00|24135.8|24115.8|24140.8|24120.8|24140.8|24120.8|24130.8|24110.8|13
1616521800000|2021-03-23 17:50:00|24135.8|24115.8|24135.8|24115.8|24140.8|24115.8|24130.8|24110.8|7
1616522100000|2021-03-23 17:55:00|24130.8|24110.8|24130.8|24110.8|24130.8|24110.8|24120.8|24100.8|20
1616522400000|2021-03-23 18:00:00|24125.8|24105.8|24110.8|24085.8|24130.8|24105.8|24100.8|24075.8|85
1616522700000|2021-03-23 18:05:00|24105.8|24080.8|24110.8|24090.8|24115.8|24090.8|24095.8|24075.8|9
1616523000000|2021-03-23 18:10:00|24115.8|24095.8|24115.8|24090.8|24115.8|24095.8|24110.8|24090.8|10
1616523300000|2021-03-23 18:15:00|24110.8|24085.8|24100.8|24080.8|24110.8|24090.8|24100.8|24080.8|10
1616523600000|2021-03-23 18:20:00|24105.8|24085.8|24110.8|24085.8|24110.8|24090.8|24100.8|24085.8|3
1616523900000|2021-03-23 18:25:00|24105.8|24080.8|24105.8|24085.8|24105.8|24085.8|24100.8|24080.8|8
1616524200000|2021-03-23 18:30:00|24110.8|24080.8|24100.8|24080.8|24110.8|24085.8|24100.8|24080.8|8
1616524500000|2021-03-23 18:35:00|24105.8|24075.8|24085.8|24060.8|24105.8|24075.8|24080.8|24060.8|32
1616524800000|2021-03-23 18:40:00|24080.8|24065.8|24080.8|24055.8|24080.8|24065.8|24065.8|24045.8|23
1616525100000|2021-03-23 18:45:00|24075.8|24050.8|24080.8|24060.8|24080.8|24060.8|24075.8|24050.8|1
1616525400000|2021-03-23 18:50:00|24075.8|24055.8|24075.8|24050.8|24080.8|24055.8|24070.8|24050.8|3
1616525700000|2021-03-23 18:55:00|24070.8|24045.8|24055.8|24035.8|24075.8|24045.8|24055.8|24035.8|42
1616526000000|2021-03-23 19:00:00|24060.8|24030.8|24055.8|24030.8|24060.8|24040.8|24045.8|24025.8|36
1616526300000|2021-03-23 19:05:00|24060.8|24035.8|24055.8|24035.8|24060.8|24035.8|24055.8|24030.8|11
1616526600000|2021-03-23 19:10:00|24060.8|24030.8|24050.8|24025.8|24060.8|24030.8|24045.8|24025.8|25
1616526900000|2021-03-23 19:15:00|24045.8|24020.8|24040.8|24020.8|24050.8|24030.8|24040.8|24020.8|44
1616527200000|2021-03-23 19:20:00|24035.8|24015.8|24020.8|24000.8|24040.8|24015.8|24020.8|24000.8|60
1616527500000|2021-03-23 19:25:00|24015.8|23995.8|24025.8|24010.8|24035.8|24010.8|24010.8|23990.8|81
1616527800000|2021-03-23 19:30:00|24023.3|24008.3|24005.8|23990.8|24023.3|24008.3|24003.3|23988.3|16
1616528100000|2021-03-23 19:35:00|24008.3|23993.3|23988.3|23973.3|24008.3|23993.3|23988.3|23973.3|30
1616528400000|2021-03-23 19:40:00|23990.8|23975.8|23995.8|23980.8|23998.3|23983.3|23990.8|23975.8|26
1616528700000|2021-03-23 19:45:00|23993.3|23978.3|24008.3|23993.3|24020.8|24005.8|23993.3|23978.3|9
1616529000000|2021-03-23 19:50:00|24005.8|23990.8|23993.3|23978.3|24005.8|23990.8|23990.8|23975.8|38
1616529300000|2021-03-23 19:55:00|23995.8|23980.8|24005.8|23990.8|24008.3|23993.3|23995.8|23980.8|69
1616529600000|2021-03-23 20:00:00|24003.3|23988.3|24005.8|23990.8|24008.3|23993.3|23998.3|23983.3|3
1616529900000|2021-03-23 20:05:00|24008.3|23993.3|24013.3|23998.3|24013.3|23998.3|24008.3|23993.3|3
1616530200000|2021-03-23 20:10:00|24010.8|23995.8|24013.3|23998.3|24013.3|23998.3|24008.3|23993.3|6
1616530500000|2021-03-23 20:15:00|||||||||3
1616530800000|2021-03-23 20:20:00|24010.8|23995.8|24010.8|23995.8|24010.8|23995.8|24008.3|23993.3|2
1616531100000|2021-03-23 20:25:00|24008.3|23993.3|24008.3|23993.3|24008.3|23993.3|24008.3|23993.3|0
1616531400000|2021-03-23 20:30:00|24010.8|23995.8|24015.8|24000.8|24018.3|24003.3|24010.8|23995.8|10
1616531700000|2021-03-23 20:35:00|24013.3|23998.3|24018.3|24003.3|24018.3|24003.3|24013.3|23998.3|1
1616532000000|2021-03-23 20:40:00|24020.8|24005.8|24020.8|24005.8|24023.3|24008.3|24018.3|24003.3|11
1616532300000|2021-03-23 20:45:00|24023.3|24008.3|24023.3|24008.3|24025.8|24010.8|24018.3|24003.3|25
1616532600000|2021-03-23 20:50:00|24025.8|24010.8|24028.3|24013.3|24028.3|24013.3|24023.3|24008.3|6
1616532900000|2021-03-23 20:55:00|24030.8|24015.8|24048.3|24033.3|24048.3|24033.3|24030.8|24015.8|33
1616533200000|2021-03-23 21:00:00|24045.5|24005.5|24047.4|24007.4|24049.7|24009.7|24045.5|24005.5|0
1616533500000|2021-03-23 21:05:00|24047.9|24007.9|24048.4|24008.4|24049.5|24009.5|24047.9|24007.9|0
1616533800000|2021-03-23 21:10:00|24047.9|24007.9|24047.4|24007.4|24048.4|24008.4|24046.9|24006.9|0
1616534100000|2021-03-23 21:15:00|24048.4|24008.4|24047.9|24007.9|24049|24009|24047.9|24007.9|0
1616534400000|2021-03-23 21:20:00|24048.4|24008.4|24042.2|24002.2|24048.4|24008.4|24041.7|24001.7|0
1616534700000|2021-03-23 21:25:00|24042.7|24002.7|24045.8|24005.8|24046.4|24006.4|24042.7|24002.7|0
1616535000000|2021-03-23 21:30:00|24046.4|24006.4|24046.4|24006.4|24046.4|24006.4|24045.8|24005.8|0
1616535300000|2021-03-23 21:35:00|24046.9|24006.9|24049.5|24009.5|24049.5|24009.5|24046.9|24006.9|0
1616535600000|2021-03-23 21:40:00|24050.5|24010.5|24049.5|24009.5|24051|24011|24049.5|24009.5|0
1616535900000|2021-03-23 21:45:00|24050|24010|24050.5|24010.5|24053.1|24013.1|24050|24010|0
1616536200000|2021-03-23 21:50:00|24049.5|24009.5|24053.6|24013.6|24055.2|24015.2|24049.5|24009.5|0
1616536500000|2021-03-23 21:55:00|24053.1|24013.1|24053.1|24013.1|24055.7|24015.7|24052.6|24012.6|0
1616536800000|2021-03-23 22:00:00|24055.2|24015.2|24044.7|24004.7|24061.6|24021.6|24043|24003|0
1616537100000|2021-03-23 22:05:00|24045.2|24005.2|24040.4|24000.4|24047.3|24007.3|24039.2|23999.2|0
1616537400000|2021-03-23 22:10:00|24040.7|24000.7|24039.2|23999.2|24046|24006|24039.2|23999.2|0
1616537700000|2021-03-23 22:15:00|24039.3|23999.3|24039.2|23999.2|24040.4|24000.4|24039.2|23999.2|0
1616538000000|2021-03-23 22:20:00|24038.5|23998.5|24027.2|23987.2|24039.2|23999.2|24027.2|23987.2|0
1616538300000|2021-03-23 22:25:00|24027.4|23987.4|24028.5|23988.5|24031|23991|24022.9|23982.9|0
1616538600000|2021-03-23 22:30:00|24028.6|23988.6|24032.3|23992.3|24032.3|23992.3|24028.6|23988.6|0
1616538900000|2021-03-23 22:35:00|24032.5|23992.5|24046|24006|24047.3|24007.3|24032.5|23992.5|0
1616539200000|2021-03-23 22:40:00|24045.8|24005.8|24047.3|24007.3|24047.9|24007.9|24043|24003|0
1616539500000|2021-03-23 22:45:00|24047.5|24007.5|24047.3|24007.3|24049.8|24009.8|24047.3|24007.3|0
1616539800000|2021-03-23 22:50:00|24047.5|24007.5|24047.3|24007.3|24049.8|24009.8|24047.3|24007.3|0
1616540100000|2021-03-23 22:55:00|24046.8|24006.8|24039.2|23999.2|24046.8|24006.8|24038.5|23998.5|0
1616540400000|2021-03-23 23:00:00|24038.7|23998.7|24031|23991|24038.7|23998.7|24024.2|23984.2|0
1616540700000|2021-03-23 23:05:00|24031.3|23991.3|24033.6|23993.6|24033.6|23993.6|24027.2|23987.2|0
1616541000000|2021-03-23 23:10:00|24033.8|23993.8|24031|23991|24037.3|23997.3|24031|23991|0
1616541300000|2021-03-23 23:15:00|24030.8|23990.8|24017.3|23977.3|24033.6|23993.6|24013.5|23973.5|0
1616541600000|2021-03-23 23:20:00|24017.4|23977.4|24016.1|23976.1|24019.1|23979.1|24013.5|23973.5|0
1616541900000|2021-03-23 23:25:00|24015.8|23975.8|24003.1|23963.1|24015.8|23975.8|23997.5|23957.5|0
1616542200000|2021-03-23 23:30:00|24002.9|23962.9|24005.7|23965.7|24005.7|23965.7|23993.7|23953.7|0
1616542500000|2021-03-23 23:35:00|24005.9|23965.9|23998.8|23958.8|24006.9|23966.9|23997.5|23957.5|0
1616542800000|2021-03-23 23:40:00|23998.6|23958.6|24006|23966|24008.6|23968.6|23997.5|23957.5|0
1616543100000|2021-03-23 23:45:00|24006.2|23966.2|23999.2|23959.2|24007.3|23967.3|23988.5|23948.5|0
1616543400000|2021-03-23 23:50:00|23998.9|23958.9|24000.4|23960.4|24003.5|23963.5|23995.4|23955.4|0
1616543700000|2021-03-23 23:55:00|24000.3|23960.3|24004.5|23964.5|24004.5|23964.5|23997.9|23957.9|0
1616544000000|2021-03-24 00:00:00|24004.7|23964.7|24018.6|23978.6|24024.9|23984.9|24004.7|23964.7|0
1616544300000|2021-03-24 00:05:00|24018.4|23978.4|24011.7|23971.7|24022.4|23982.4|24008.7|23968.7|0
1616544600000|2021-03-24 00:10:00|24011.9|23971.9|24004.9|23964.9|24015.5|23975.5|24003.6|23963.6|0
1616544900000|2021-03-24 00:15:00|24004.7|23964.7|24018.1|23978.1|24018.3|23978.3|23992.5|23952.5|0
1616545200000|2021-03-24 00:20:00|24016|23976|24028.8|23988.8|24031|23991|24012.3|23972.3|0
1616545500000|2021-03-24 00:25:00|24030.5|23990.5|24030.2|23990.2|24036.8|23996.8|24024.3|23984.3|0
1616545800000|2021-03-24 00:30:00|24028.1|23988.1|24030.8|23990.8|24030.8|23990.8|24018.1|23978.1|0
1616546100000|2021-03-24 00:35:00|24031|23991|24030.4|23990.4|24037|23997|24030.2|23990.2|0
1616546400000|2021-03-24 00:40:00|24030.5|23990.5|24027.6|23987.6|24030.7|23990.7|24018.8|23978.8|0
1616546700000|2021-03-24 00:45:00|24027.7|23987.7|24024.3|23984.3|24027.7|23987.7|24018.4|23978.4|0
1616547000000|2021-03-24 00:50:00|24024.2|23984.2|24012.1|23972.1|24024.3|23984.3|24012|23972|0
1616547300000|2021-03-24 00:55:00|24012|23972|24018.1|23978.1|24024.3|23984.3|24006.3|23966.3|0
1616547600000|2021-03-24 01:00:00|24018.3|23978.3|24018.4|23978.4|24030.5|23990.5|24018.1|23978.1|0
1616547900000|2021-03-24 01:05:00|24018.5|23978.5|24027.9|23987.9|24031|23991|24018.2|23978.2|0
1616548200000|2021-03-24 01:10:00|24028.9|23988.9|24037.1|23997.1|24037.1|23997.1|24027.9|23987.9|0
1616548500000|2021-03-24 01:15:00|24037.3|23997.3|24031|23991|24043|24003|24030.5|23990.5|0
1616548800000|2021-03-24 01:20:00|24030.8|23990.8|24030.5|23990.5|24036.2|23996.2|24024.5|23984.5|0
1616549100000|2021-03-24 01:25:00|24031.6|23991.6|24041.5|24001.5|24042.7|24002.7|24030.5|23990.5|0
1616549400000|2021-03-24 01:30:00|24041.7|24001.7|24029.9|23989.9|24041.7|24001.7|24029.6|23989.6|0
1616549700000|2021-03-24 01:35:00|24030|23990|24042|24002|24047.8|24007.8|24030|23990|0
1616550000000|2021-03-24 01:40:00|24042.1|24002.1|24023.4|23983.4|24047.8|24007.8|24023.4|23983.4|0
1616550300000|2021-03-24 01:45:00|24023.3|23983.3|24005.6|23965.6|24023.3|23983.3|23999.6|23959.6|0
1616550600000|2021-03-24 01:50:00|24005.5|23965.5|24005.5|23965.5|24005.9|23965.9|23999.3|23959.3|0
1616550900000|2021-03-24 01:55:00|24005.3|23965.3|23987.4|23947.4|24005.8|23965.8|23987.2|23947.2|0
1616551200000|2021-03-24 02:00:00|23987.2|23947.2|23981.4|23941.4|23993.7|23953.7|23981.2|23941.2|0
1616551500000|2021-03-24 02:05:00|23981.2|23941.2|24004.4|23964.4|24004.7|23964.7|23980.9|23940.9|0
1616551800000|2021-03-24 02:10:00|24004.6|23964.6|24010.6|23970.6|24011.4|23971.4|24004.3|23964.3|0
1616552100000|2021-03-24 02:15:00|24008.5|23968.5|24004.7|23964.7|24010.7|23970.7|23998.7|23958.7|0
1616552400000|2021-03-24 02:20:00|24004.6|23964.6|23992|23952|24004.7|23964.7|23985.9|23945.9|0
1616552700000|2021-03-24 02:25:00|23991.9|23951.9|23991.7|23951.7|23998.4|23958.4|23986.2|23946.2|0
1616553000000|2021-03-24 02:30:00|23991.9|23951.9|23997.9|23957.9|23998.1|23958.1|23985.6|23945.6|0
1616553300000|2021-03-24 02:35:00|23998.1|23958.1|24004|23964|24004.1|23964.1|23991.7|23951.7|0
1616553600000|2021-03-24 02:40:00|24003.8|23963.8|24010.3|23970.3|24016.3|23976.3|24003.7|23963.7|0
1616553900000|2021-03-24 02:45:00|24010.1|23970.1|24016.8|23976.8|24022.5|23982.5|24010.1|23970.1|0
1616554200000|2021-03-24 02:50:00|24016.6|23976.6|24023|23983|24023.1|23983.1|24010.4|23970.4|0
1616554500000|2021-03-24 02:55:00|24022.9|23982.9|24011|23971|24023.1|23983.1|24010.7|23970.7|0
1616554800000|2021-03-24 03:00:00|24010.9|23970.9|24005.2|23965.2|24011|23971|23998.7|23958.7|0
1616555100000|2021-03-24 03:05:00|24005|23965|23998.2|23958.2|24005.2|23965.2|23992.5|23952.5|0
1616555400000|2021-03-24 03:10:00|23998.1|23958.1|24009.8|23969.8|24010.3|23970.3|23998.1|23958.1|0
1616555700000|2021-03-24 03:15:00|24010|23970|24004.9|23964.9|24010.4|23970.4|24004.3|23964.3|0
1616556000000|2021-03-24 03:20:00|24004.7|23964.7|24010.7|23970.7|24010.9|23970.9|23998.4|23958.4|0
1616556300000|2021-03-24 03:25:00|24010.9|23970.9|24029.7|23989.7|24029.7|23989.7|24010.4|23970.4|0
1616556600000|2021-03-24 03:30:00|24029.6|23989.6|24041.5|24001.5|24041.8|24001.8|24029.6|23989.6|0
1616556900000|2021-03-24 03:35:00|24041.7|24001.7|24047.7|24007.7|24048.2|24008.2|24035.8|23995.8|0
1616557200000|2021-03-24 03:40:00|24042.1|24002.1|24047.9|24007.9|24047.9|24007.9|24042|24002|0
1616557500000|2021-03-24 03:45:00|24048.2|24008.2|24047.6|24007.6|24053.6|24013.6|24041.7|24001.7|0
1616557800000|2021-03-24 03:50:00|24047.5|24007.5|24047.6|24007.6|24053.8|24013.8|24041.9|24001.9|0
1616558100000|2021-03-24 03:55:00|24047.7|24007.7|24047.5|24007.5|24047.8|24007.8|24041.7|24001.7|0
1616558400000|2021-03-24 04:00:00|24047.6|24007.6|24041.6|24001.6|24047.6|24007.6|24041.4|24001.4|0
1616558700000|2021-03-24 04:05:00|24041.7|24001.7|24053.2|24013.2|24053.3|24013.3|24041.7|24001.7|0
1616559000000|2021-03-24 04:10:00|24053.3|24013.3|24044.7|24004.7|24053.5|24013.5|24041.4|24001.4|0
1616559300000|2021-03-24 04:15:00|24045.7|24005.7|24035.7|23995.7|24047.6|24007.6|24035.7|23995.7|0
1616559600000|2021-03-24 04:20:00|24035.9|23995.9|24035.7|23995.7|24041.7|24001.7|24035.7|23995.7|0
1616559900000|2021-03-24 04:25:00|24035.6|23995.6|24035.3|23995.3|24038.3|23998.3|24035.3|23995.3|0
1616560200000|2021-03-24 04:30:00|24035.1|23995.1|24035.3|23995.3|24035.6|23995.6|24035.1|23995.1|0
1616560500000|2021-03-24 04:35:00|24035.2|23995.2|24034.8|23994.8|24041|24001|24034.6|23994.6|0
1616560800000|2021-03-24 04:40:00|24034.6|23994.6|24023.2|23983.2|24034.6|23994.6|24023|23983|0
1616561100000|2021-03-24 04:45:00|24023|23983|24011.7|23971.7|24023|23983|24011.4|23971.4|0
1616561400000|2021-03-24 04:50:00|24011.6|23971.6|24011.3|23971.3|24011.7|23971.7|24011.1|23971.1|0
1616561700000|2021-03-24 04:55:00|24011.1|23971.1|24017.8|23977.8|24017.8|23977.8|24011.1|23971.1|0
1616562000000|2021-03-24 05:00:00|24017.7|23977.7|23999.7|23959.7|24018.1|23978.1|23999.7|23959.7|0
1616562300000|2021-03-24 05:05:00|23999.8|23959.8|24018.3|23978.3|24024.3|23984.3|23999.8|23959.8|0
1616562600000|2021-03-24 05:10:00|24018.4|23978.4|24024.6|23984.6|24024.6|23984.6|24017.7|23977.7|0
1616562900000|2021-03-24 05:15:00|24024.8|23984.8|24011.9|23971.9|24024.8|23984.8|24011.8|23971.8|0
1616563200000|2021-03-24 05:20:00|24011.8|23971.8|24005.3|23965.3|24012|23972|23999.3|23959.3|0
1616563500000|2021-03-24 05:25:00|24004.2|23964.2|24017.6|23977.6|24017.7|23977.7|23999.6|23959.6|0
1616563800000|2021-03-24 05:30:00|24017.7|23977.7|24035.9|23995.9|24035.9|23995.9|24017.4|23977.4|0
1616564100000|2021-03-24 05:35:00|24034.8|23994.8|24024|23984|24036.4|23996.4|24024|23984|0
1616564400000|2021-03-24 05:40:00|24023.8|23983.8|24029.3|23989.3|24029.9|23989.9|24017|23977|0
1616564700000|2021-03-24 05:45:00|24029.1|23989.1|24028.8|23988.8|24032|23992|24022.8|23982.8|0
1616565000000|2021-03-24 05:50:00|24027.7|23987.7|24016.7|23976.7|24028.8|23988.8|24016.6|23976.6|0
1616565300000|2021-03-24 05:55:00|24016.6|23976.6|24016.1|23976.1|24028.5|23988.5|24016.1|23976.1|0
1616565600000|2021-03-24 06:00:00|24016.3|23976.3|24006.1|23966.1|24022.1|23982.1|24006.1|23966.1|0
1616565900000|2021-03-24 06:05:00|24006.2|23966.2|24012.7|23972.7|24018.3|23978.3|24006.1|23966.1|0
1616566200000|2021-03-24 06:10:00|24012.8|23972.8|24018.9|23978.9|24018.9|23978.9|24012.4|23972.4|0
1616566500000|2021-03-24 06:15:00|24018.8|23978.8|24018.9|23978.9|24024.9|23984.9|24012.7|23972.7|0
1616566800000|2021-03-24 06:20:00|24019|23979|24018.7|23978.7|24019|23979|24012.7|23972.7|0
1616567100000|2021-03-24 06:25:00|24018.6|23978.6|24018.7|23978.7|24019|23979|24018.3|23978.3|0
1616567400000|2021-03-24 06:30:00|24018.8|23978.8|24024.3|23984.3|24025.1|23985.1|24018.6|23978.6|0
1616567700000|2021-03-24 06:35:00|24024.5|23984.5|24012.6|23972.6|24024.6|23984.6|24012.4|23972.4|0
1616568000000|2021-03-24 06:40:00|24012.7|23972.7|24023.4|23983.4|24026.2|23986.2|24012.1|23972.1|0
1616568300000|2021-03-24 06:45:00|24022.4|23982.4|24029.6|23989.6|24032.4|23992.4|24020.5|23980.5|0
1616568600000|2021-03-24 06:50:00|24029.5|23989.5|24033|23993|24033.5|23993.5|24026.8|23986.8|0
1616568900000|2021-03-24 06:55:00|24033.2|23993.2|24027.3|23987.3|24033.3|23993.3|24027|23987|0
1616569200000|2021-03-24 07:00:00|24027.4|23987.4|24033.3|24018.3|24033.4|24018.3|23988.3|23972.1|31
1616569500000|2021-03-24 07:05:00|24030.8|24015.8|24015.8|24000.8|24030.8|24015.8|24013.3|23998.3|15
1616569800000|2021-03-24 07:10:00|24013.3|23998.3|24023.3|24008.3|24030.8|24015.8|24008.3|23993.3|29
1616570100000|2021-03-24 07:15:00|24025.8|24010.8|24013.3|23998.3|24028.3|24013.3|24008.3|23993.3|48
1616570400000|2021-03-24 07:20:00|24008.3|23993.3|24003.3|23988.3|24013.3|23998.3|24003.3|23988.3|31
1616570700000|2021-03-24 07:25:00|24005.8|23990.8|23970.8|23955.8|24005.8|23990.8|23970.8|23955.8|98
1616571000000|2021-03-24 07:30:00|23973.3|23958.3|23985.8|23970.8|23985.8|23970.8|23968.3|23953.3|37
1616571300000|2021-03-24 07:35:00|23983.3|23968.3|23978.3|23963.3|23985.8|23970.8|23973.3|23958.3|50
1616571600000|2021-03-24 07:40:00|23975.8|23960.8|23963.3|23948.3|23978.3|23963.3|23963.3|23948.3|10
1616571900000|2021-03-24 07:45:00|23965.8|23950.8|23975.8|23960.8|23975.8|23960.8|23963.3|23948.3|8
1616572200000|2021-03-24 07:50:00|23978.3|23963.3|23978.3|23963.3|23988.3|23973.3|23975.8|23960.8|16
1616572500000|2021-03-24 07:55:00|23980.8|23965.8|23998.3|23983.3|23998.3|23983.3|23978.3|23963.3|31
1616572800000|2021-03-24 08:00:00|23995.8|23980.8|23943.3|23928.3|23995.8|23980.8|23928.3|23913.3|907
1616573100000|2021-03-24 08:05:00|23938.3|23923.3|23948.3|23933.3|23968.3|23953.3|23928.3|23913.3|542
1616573400000|2021-03-24 08:10:00|23945.8|23930.8|23988.3|23973.3|23993.3|23978.3|23933.3|23918.3|466
1616573700000|2021-03-24 08:15:00|23993.3|23978.3|24003.3|23988.3|24013.3|23998.3|23978.3|23963.3|283
1616574000000|2021-03-24 08:20:00|24008.3|23993.3|23983.3|23968.3|24008.3|23993.3|23973.3|23958.3|209
1616574300000|2021-03-24 08:25:00|23988.3|23973.3|24008.3|23993.3|24018.3|24003.3|23983.3|23968.3|202
1616574600000|2021-03-24 08:30:00|24013.3|23998.3|24048.3|24033.3|24058.3|24043.3|24008.3|23993.3|314
1616574900000|2021-03-24 08:35:00|24050.8|24035.8|23988.3|23973.3|24050.8|24035.8|23988.3|23973.3|146
1616575200000|2021-03-24 08:40:00|23986.4|23971.4|24041.4|24026.4|24041.4|24026.4|23981.4|23966.4|143
1616575500000|2021-03-24 08:45:00|24043.9|24028.9|24081.4|24066.4|24081.4|24066.4|24041.4|24026.4|247
1616575800000|2021-03-24 08:50:00|24083.9|24068.9|24066.4|24051.4|24096.4|24081.4|24046.4|24031.4|197
1616576100000|2021-03-24 08:55:00|24068.9|24053.9|24088.9|24073.9|24101.4|24086.4|24068.9|24053.9|135
1616576400000|2021-03-24 09:00:00|24091.4|24076.4|24081.4|24066.4|24101.4|24086.4|24078.9|24063.9|153
1616576700000|2021-03-24 09:05:00|24086.4|24071.4|24088.9|24073.9|24106.4|24091.4|24081.4|24066.4|92
1616577000000|2021-03-24 09:10:00|24086.4|24071.4|24121.4|24106.4|24126.4|24111.4|24086.4|24071.4|158
1616577300000|2021-03-24 09:15:00|24116.4|24101.4|24091.4|24076.4|24121.4|24106.4|24088.9|24073.9|99
1616577600000|2021-03-24 09:20:00|24093.9|24078.9|24101.4|24086.4|24101.4|24086.4|24076.4|24061.4|85
1616577900000|2021-03-24 09:25:00|24096.4|24081.4|24091.4|24076.4|24121.4|24106.4|24088.9|24073.9|68
1616578200000|2021-03-24 09:30:00|24096.4|24081.4|24091.4|24076.4|24103.9|24088.9|24086.4|24071.4|71
1616578500000|2021-03-24 09:35:00|24086.4|24071.4|24081.4|24066.4|24091.4|24076.4|24066.4|24051.4|77
1616578800000|2021-03-24 09:40:00|24083.9|24068.9|24081.4|24066.4|24098.9|24083.9|24071.4|24056.4|54
1616579100000|2021-03-24 09:45:00|24078.9|24063.9|24086.4|24071.4|24096.4|24081.4|24076.4|24061.4|35
1616579400000|2021-03-24 09:50:00|24081.4|24066.4|24081.4|24066.4|24098.9|24083.9|24076.4|24061.4|86
1616579700000|2021-03-24 09:55:00|24086.4|24071.4|24093.9|24078.9|24096.4|24081.4|24086.4|24071.4|51
1616580000000|2021-03-24 10:00:00|24096.4|24081.4|24096.4|24081.4|24106.4|24091.4|24086.4|24071.4|81
1616580300000|2021-03-24 10:05:00|24091.4|24076.4|24101.4|24086.4|24106.4|24091.4|24086.4|24071.4|181
1616580600000|2021-03-24 10:10:00|24106.4|24091.4|24121.4|24106.4|24121.4|24106.4|24106.4|24091.4|92
1616580900000|2021-03-24 10:15:00|24126.4|24111.4|24156.4|24141.4|24156.4|24141.4|24123.9|24108.9|188
1616581200000|2021-03-24 10:20:00|24158.9|24143.9|24146.4|24131.4|24161.4|24146.4|24141.4|24126.4|105
1616581500000|2021-03-24 10:25:00|24151.4|24136.4|24141.4|24126.4|24156.4|24141.4|24136.4|24121.4|71
1616581800000|2021-03-24 10:30:00|24136.4|24121.4|24156.4|24141.4|24166.4|24151.4|24133.9|24118.9|105
1616582100000|2021-03-24 10:35:00|24161.4|24146.4|24151.4|24136.4|24161.4|24146.4|24146.4|24131.4|84
1616582400000|2021-03-24 10:40:00|24146.4|24131.4|24113.9|24098.9|24151.4|24136.4|24111.4|24096.4|60
1616582700000|2021-03-24 10:45:00|24116.4|24101.4|24101.4|24086.4|24121.4|24106.4|24101.4|24086.4|108
1616583000000|2021-03-24 10:50:00|24106.4|24091.4|24111.4|24096.4|24121.4|24106.4|24106.4|24091.4|82
1616583300000|2021-03-24 10:55:00|24116.4|24101.4|24146.4|24131.4|24146.4|24131.4|24116.4|24101.4|95
1616583600000|2021-03-24 11:00:00|24148.9|24133.9|24156.4|24141.4|24161.4|24146.4|24141.4|24126.4|102
1616583900000|2021-03-24 11:05:00|24158.9|24143.9|24166.4|24151.4|24166.4|24151.4|24151.4|24136.4|81
1616584200000|2021-03-24 11:10:00|24161.4|24146.4|24166.4|24151.4|24171.4|24156.4|24161.4|24146.4|113
1616584500000|2021-03-24 11:15:00|24168.9|24153.9|24171.4|24156.4|24181.4|24166.4|24166.4|24151.4|124
1616584800000|2021-03-24 11:20:00|24173.9|24158.9|24171.4|24156.4|24181.4|24166.4|24163.9|24148.9|43
1616585100000|2021-03-24 11:25:00|24166.4|24151.4|24151.4|24136.4|24171.4|24156.4|24146.4|24131.4|56
1616585400000|2021-03-24 11:30:00|24156.4|24141.4|24151.4|24136.4|24166.4|24151.4|24151.4|24136.4|67
1616585700000|2021-03-24 11:35:00|24148.9|24133.9|24151.4|24136.4|24161.4|24146.4|24136.4|24121.4|65
1616586000000|2021-03-24 11:40:00|24148.9|24133.9|24136.4|24121.4|24151.4|24136.4|24136.4|24121.4|26
1616586300000|2021-03-24 11:45:00|24141.4|24126.4|24116.4|24101.4|24146.4|24131.4|24116.4|24101.4|86
1616586600000|2021-03-24 11:50:00|24111.4|24096.4|24116.4|24101.4|24121.4|24106.4|24111.4|24096.4|92
1616586900000|2021-03-24 11:55:00|24118.9|24103.9|24111.4|24096.4|24121.4|24106.4|24106.4|24091.4|65
1616587200000|2021-03-24 12:00:00|24113.9|24098.9|24121.4|24106.4|24126.4|24111.4|24111.4|24096.4|115
1616587500000|2021-03-24 12:05:00|24126.4|24111.4|24131.4|24116.4|24136.4|24121.4|24118.9|24103.9|49
1616587800000|2021-03-24 12:10:00|24133.9|24118.9|24138.9|24123.9|24146.4|24131.4|24131.4|24116.4|56
1616588100000|2021-03-24 12:15:00|24141.4|24126.4|24131.4|24116.4|24146.4|24131.4|24131.4|24116.4|56
1616588400000|2021-03-24 12:20:00|24133.9|24118.9|24126.4|24111.4|24136.4|24121.4|24116.4|24101.4|28
1616588700000|2021-03-24 12:25:00|24121.4|24106.4|24123.9|24108.9|24136.4|24121.4|24121.4|24106.4|16
1616589000000|2021-03-24 12:30:00|24126.4|24111.4|24116.4|24101.4|24131.4|24116.4|24113.9|24098.9|37
1616589300000|2021-03-24 12:35:00|24111.4|24096.4|24126.4|24111.4|24126.4|24111.4|24111.4|24096.4|43
1616589600000|2021-03-24 12:40:00|24126.3|24111.3|24121.3|24106.3|24128.8|24113.8|24116.3|24101.3|40
1616589900000|2021-03-24 12:45:00|24116.3|24101.3|24136.3|24121.3|24136.3|24121.3|24116.3|24101.3|42
1616590200000|2021-03-24 12:50:00|24133.8|24118.8|24131.3|24116.3|24141.3|24126.3|24131.3|24116.3|33
1616590500000|2021-03-24 12:55:00|24136.3|24121.3|24126.3|24111.3|24138.8|24123.8|24126.3|24111.3|31
1616590800000|2021-03-24 13:00:00|24131.3|24116.3|24126.3|24111.3|24131.3|24116.3|24121.3|24106.3|16
1616591100000|2021-03-24 13:05:00|24128.8|24113.8|24131.3|24116.3|24136.3|24121.3|24118.8|24103.8|88
1616591400000|2021-03-24 13:10:00|24126.3|24111.3|24111.3|24096.3|24131.3|24116.3|24108.8|24093.8|30
1616591700000|2021-03-24 13:15:00|24108.8|24093.8|24101.3|24086.3|24111.3|24096.3|24101.3|24086.3|44
1616592000000|2021-03-24 13:20:00|24103.8|24088.8|24096.3|24081.3|24106.3|24091.3|24096.3|24081.3|105
1616592300000|2021-03-24 13:25:00|24098.8|24083.8|24116.3|24101.3|24121.3|24106.3|24096.3|24081.3|78
1616592600000|2021-03-24 13:30:00|24118.8|24103.8|24131.3|24116.3|24156.3|24141.3|24116.3|24101.3|298
1616592900000|2021-03-24 13:35:00|24133.8|24118.8|24161.3|24146.3|24161.3|24146.3|24131.3|24116.3|115
1616593200000|2021-03-24 13:40:00|24156.3|24141.3|24176.3|24161.3|24176.3|24161.3|24156.3|24141.3|139
1616593500000|2021-03-24 13:45:00|24181.3|24166.3|24161.3|24146.3|24186.3|24171.3|24161.3|24146.3|171
1616593800000|2021-03-24 13:50:00|24158.8|24143.8|24126.3|24111.3|24161.3|24146.3|24106.3|24091.3|105
1616594100000|2021-03-24 13:55:00|24123.8|24108.8|24126.3|24111.3|24133.8|24118.8|24121.3|24106.3|69
1616594400000|2021-03-24 14:00:00|24123.8|24108.8|24148.8|24133.8|24161.3|24146.3|24121.3|24106.3|68
1616594700000|2021-03-24 14:05:00|24146.3|24131.3|24156.3|24141.3|24163.8|24148.8|24146.3|24131.3|53
1616595000000|2021-03-24 14:10:00|24158.8|24143.8|24161.3|24146.3|24171.3|24156.3|24156.3|24141.3|91
1616595300000|2021-03-24 14:15:00|24156.3|24141.3|24126.3|24111.3|24156.3|24141.3|24111.3|24096.3|117
1616595600000|2021-03-24 14:20:00|24131.3|24116.3|24126.3|24111.3|24141.3|24126.3|24126.3|24111.3|63
1616595900000|2021-03-24 14:25:00|24128.8|24113.8|24156.3|24141.3|24158.8|24143.8|24126.3|24111.3|150
1616596200000|2021-03-24 14:30:00|24151.3|24136.3|24151.3|24136.3|24156.3|24141.3|24141.3|24126.3|50
1616596500000|2021-03-24 14:35:00|24153.8|24138.8|24166.3|24151.3|24171.3|24156.3|24151.3|24136.3|61
1616596800000|2021-03-24 14:40:00|24171.3|24156.3|24186.3|24171.3|24186.3|24171.3|24166.3|24151.3|103
1616597100000|2021-03-24 14:45:00|24191.3|24176.3|24201.3|24186.3|24206.3|24191.3|24191.3|24176.3|77
1616597400000|2021-03-24 14:50:00|24196.3|24181.3|24191.3|24176.3|24201.3|24186.3|24186.3|24171.3|57
1616597700000|2021-03-24 14:55:00|24186.3|24171.3|24186.3|24171.3|24191.3|24176.3|24181.3|24166.3|90
1616598000000|2021-03-24 15:00:00|24191.3|24176.3|24191.3|24176.3|24196.3|24181.3|24186.3|24171.3|108
1616598300000|2021-03-24 15:05:00|24196.3|24181.3|24198.8|24183.8|24211.3|24196.3|24191.3|24176.3|233
1616598600000|2021-03-24 15:10:00|24199|24184|24201.5|24186.5|24201.5|24186.5|24176.5|24161.5|171
1616598900000|2021-03-24 15:15:00|24204|24189|24194|24179|24206.5|24191.5|24181.5|24166.5|89
1616599200000|2021-03-24 15:20:00|24191.5|24176.5|24191.5|24176.5|24201.5|24186.5|24186.5|24171.5|94
1616599500000|2021-03-24 15:25:00|24196.5|24181.5|24201.5|24186.5|24206.5|24191.5|24191.5|24176.5|108
1616599800000|2021-03-24 15:30:00|24204|24189|24196.5|24181.5|24206.5|24191.5|24194|24179|74
1616600100000|2021-03-24 15:35:00|24201.5|24186.5|24191.5|24176.5|24201.5|24186.5|24191.5|24176.5|68
1616600400000|2021-03-24 15:40:00|24194|24179|24191.5|24176.5|24201.5|24186.5|24181.5|24166.5|41
1616600700000|2021-03-24 15:45:00|24194|24179|24186.5|24171.5|24196.5|24181.5|24184|24169|41
1616601000000|2021-03-24 15:50:00|24181.5|24166.5|24191.5|24176.5|24191.5|24176.5|24181.5|24166.5|60
1616601300000|2021-03-24 15:55:00|24186.5|24171.5|24191.5|24176.5|24196.5|24181.5|24181.5|24166.5|56
1616601600000|2021-03-24 16:00:00|24194|24179|24196.5|24181.5|24201.5|24186.5|24191.5|24176.5|90
1616601900000|2021-03-24 16:05:00|24199|24184|24196.5|24181.5|24201.5|24186.5|24196.5|24181.5|104
1616602200000|2021-03-24 16:10:00|24194|24179|24196.5|24181.5|24196.5|24181.5|24186.5|24171.5|141
1616602500000|2021-03-24 16:15:00|24199|24184|24211.5|24196.5|24211.5|24196.5|24194|24179|99
1616602800000|2021-03-24 16:20:00|24214|24199|24216.5|24201.5|24216.5|24201.5|24206.5|24191.5|134
1616603100000|2021-03-24 16:25:00|24221.5|24206.5|24216.5|24201.5|24226.5|24211.5|24211.5|24196.5|304
1616603400000|2021-03-24 16:30:00|24219|24204|24209|24194|24221.5|24206.5|24196.5|24181.5|323
1616603700000|2021-03-24 16:35:00|24211.5|24196.5|24221.5|24206.5|24226.5|24211.5|24209|24194|133
1616604000000|2021-03-24 16:40:00|24224|24209|24221.5|24206.5|24226.5|24211.5|24219|24204|40
1616604300000|2021-03-24 16:45:00|24224|24209|24214|24199|24226.5|24211.5|24214|24199|22
1616604600000|2021-03-24 16:50:00|24219|24194|24214|24189|24219|24194|24209|24189|10
1616604900000|2021-03-24 16:55:00|24209|24194|24219|24194|24219|24199|24209|24189|16
1616605200000|2021-03-24 17:00:00|24214|24189|24204|24184|24214|24194|24194|24174|36
1616605500000|2021-03-24 17:05:00|24199|24179|24209|24184|24209|24189|24199|24179|13
1616605800000|2021-03-24 17:10:00|24204|24179|24189|24169|24209|24184|24189|24169|19
1616606100000|2021-03-24 17:15:00|24184|24164|24194|24174|24199|24179|24184|24164|36
1616606400000|2021-03-24 17:20:00|24199|24179|24199|24179|24199|24179|24194|24174|9
1616606700000|2021-03-24 17:25:00|24204|24184|24194|24174|24204|24184|24194|24174|7
1616607000000|2021-03-24 17:30:00|24199|24179|24199|24179|24204|24179|24194|24174|8
1616607300000|2021-03-24 17:35:00|24204|24184|24209|24184|24209|24184|24199|24184|5
1616607600000|2021-03-24 17:40:00|24204|24189|24184|24164|24209|24189|24184|24164|4
1616607900000|2021-03-24 17:45:00|24189|24169|24204|24179|24204|24179|24184|24164|12
1616608200000|2021-03-24 17:50:00|24209|24184|24204|24179|24209|24184|24199|24179|7
1616608500000|2021-03-24 17:55:00||24184||24184||24184||24179|5
1616608800000|2021-03-24 18:00:00|24199|24179|24204|24179|24204|24179|24194|24169|2
1616609100000|2021-03-24 18:05:00|24199|24184|24204|24179|24209|24184|24199|24179|5
1616609400000|2021-03-24 18:10:00|24209|24184|24204|24179|24209|24184|24199|24179|2
1616609700000|2021-03-24 18:15:00|24209|24184|24204|24184|24209|24189|24204|24179|7
1616610000000|2021-03-24 18:20:00|24209|24189|24204|24184|24209|24189|24204|24184|5
1616610300000|2021-03-24 18:25:00|24209|24179|24194|24174|24209|24184|24194|24174|12
1616610600000|2021-03-24 18:30:00|24189|24169|24189|24169|24189|24169|24179|24159|32
1616610900000|2021-03-24 18:35:00|24194|24164|24184|24164|24194|24169|24184|24159|14
1616611200000|2021-03-24 18:40:00|24179|24159|24179|24159|24184|24164|24174|24154|9
1616611500000|2021-03-24 18:45:00|24174|24154|24184|24164|24184|24164|24174|24154|26
1616611800000|2021-03-24 18:50:00|24179|24159|24174|24149|24184|24159|24174|24149|18
1616612100000|2021-03-24 18:55:00|24169|24154|24174|24154|24184|24159|24169|24149|15
1616612400000|2021-03-24 19:00:00|24169|24149|24169|24149|24174|24154|24169|24149|11
1616612700000|2021-03-24 19:05:00|24174|24154|24174|24154|24179|24159|24169|24149|25
1616613000000|2021-03-24 19:10:00|24169|24149|24169|24149|24174|24154|24169|24149|2
1616613300000|2021-03-24 19:15:00|24164|24144|24169|24144|24169|24149|24164|24139|23
1616613600000|2021-03-24 19:20:00|24164|24139|24149|24129|24164|24144|24144|24124|109
1616613900000|2021-03-24 19:25:00|24144|24124|24146.5|24131.5|24154|24134|24144|24124|50
1616614200000|2021-03-24 19:30:00|24144|24129|24136.5|24121.5|24146.5|24131.5|24134|24119|51
1616614500000|2021-03-24 19:35:00|24134|24119|24134|24119|24136.5|24121.5|24131.5|24116.5|29
1616614800000|2021-03-24 19:40:00|24131.5|24116.5|24131.5|24116.5|24136.5|24121.5|24131.5|24116.5|2
1616615100000|2021-03-24 19:45:00|||||||||30
1616615400000|2021-03-24 19:50:00|24126.5|24111.5|24111.5|24096.5|24126.5|24111.5|24111.5|24096.5|67
1616615700000|2021-03-24 19:55:00|24109|24094|24106.5|24091.5|24111.5|24096.5|24096.5|24081.5|38
1616616000000|2021-03-24 20:00:00|24109|24094|24106.5|24091.5|24111.5|24096.5|24101.5|24086.5|11
1616616300000|2021-03-24 20:05:00|24101.5|24086.5|24104|24089|24104|24089|24101.5|24086.5|13
1616616600000|2021-03-24 20:10:00|24106.5|24091.5|24106.5|24091.5|24109|24094|24106.5|24091.5|0
1616616900000|2021-03-24 20:15:00|24104|24089|24106.5|24091.5|24106.5|24091.5|24101.5|24086.5|3
1616617200000|2021-03-24 20:20:00|24109|24094|24111.5|24096.5|24111.5|24096.5|24109|24094|3
1616617500000|2021-03-24 20:25:00|24114|24099|24114|24099|24114|24099|24114|24099|1
1616617800000|2021-03-24 20:30:00|24111.5|24096.5|24114|24099|24116.5|24101.5|24111.5|24096.5|2
1616618100000|2021-03-24 20:35:00|24116.5|24101.5|24119|24104|24121.5|24106.5|24114|24099|3
1616618400000|2021-03-24 20:40:00|24116.5|24101.5|24131.5|24116.5|24131.5|24116.5|24116.5|24101.5|44
1616618700000|2021-03-24 20:45:00|24134|24119|24131.5|24116.5|24136.5|24121.5|24131.5|24116.5|20
1616619000000|2021-03-24 20:50:00|24129|24114|24119|24104|24131.5|24116.5|24116.5|24101.5|6
1616619300000|2021-03-24 20:55:00|24116.5|24101.5|24136.5|24121.5|24136.5|24121.5|24116.5|24101.5|10
1616619600000|2021-03-24 21:00:00|24137.5|24097.5|24137|24097|24138.6|24098.6|24135.4|24095.4|0
1616619900000|2021-03-24 21:05:00|24136.5|24096.5|24137|24097|24139.1|24099.1|24136|24096|0
1616620200000|2021-03-24 21:10:00|24136.5|24096.5|24137.5|24097.5|24138.6|24098.6|24136.5|24096.5|0
1616620500000|2021-03-24 21:15:00|24136.5|24096.5|24136|24096|24137.5|24097.5|24135.4|24095.4|0
1616620800000|2021-03-24 21:20:00|24134.9|24094.9|24137|24097|24137|24097|24134.9|24094.9|0
1616621100000|2021-03-24 21:25:00|24137.5|24097.5|24137.5|24097.5|24138.6|24098.6|24137.5|24097.5|0
1616621400000|2021-03-24 21:30:00|24135.4|24095.4|24135.1|24095.1|24135.6|24095.6|24134.9|24094.9|0
1616621700000|2021-03-24 21:35:00|24137.2|24097.2|24124.5|24084.5|24137.2|24097.2|24122.4|24082.4|0
1616622000000|2021-03-24 21:40:00|24125|24085|24123.5|24083.5|24125|24085|24122.4|24082.4|0
1616622300000|2021-03-24 21:45:00|24124|24084|24123.5|24083.5|24124|24084|24122.9|24082.9|0
1616622600000|2021-03-24 21:50:00|24124|24084|24129|24089|24129|24089|24124|24084|0
1616622900000|2021-03-24 21:55:00|24128.5|24088.5|24129|24089|24130.5|24090.5|24128.5|24088.5|0
1616623200000|2021-03-24 22:00:00|24128.8|24088.8|24134.8|24094.8|24148|24108|24127.9|24087.9|0
1616623500000|2021-03-24 22:05:00|24134.5|24094.5|24141.7|24101.7|24141.7|24101.7|24131.7|24091.7|0
1616623800000|2021-03-24 22:10:00|24141.9|24101.9|24146.7|24106.7|24148|24108|24141.7|24101.7|0
1616624100000|2021-03-24 22:15:00|24146.5|24106.5|24126.6|24086.6|24146.5|24106.5|24124.8|24084.8|0
1616624400000|2021-03-24 22:20:00|24126.4|24086.4|24127.3|24087.3|24129.2|24089.2|24118.5|24078.5|0
1616624700000|2021-03-24 22:25:00|24127.4|24087.4|24139.9|24099.9|24141.7|24101.7|24124.8|24084.8|0
1616625000000|2021-03-24 22:30:00|24140|24100|24145.5|24105.5|24145.5|24105.5|24136|24096|0
1616625300000|2021-03-24 22:35:00|24145.7|24105.7|24148|24108|24151.1|24111.1|24144.2|24104.2|0
1616625600000|2021-03-24 22:40:00|24147.9|24107.9|24145.5|24105.5|24149.8|24109.8|24144.2|24104.2|0
1616625900000|2021-03-24 22:45:00|24145.2|24105.2|24144.2|24104.2|24145.2|24105.2|24139.9|24099.9|0
1616626200000|2021-03-24 22:50:00|24144|24104|24144.2|24104.2|24146.7|24106.7|24142.9|24102.9|0
1616626500000|2021-03-24 22:55:00|24144|24104|24138.6|24098.6|24146.7|24106.7|24138.6|24098.6|0
1616626800000|2021-03-24 23:00:00|24138.4|24098.4|24146.7|24106.7|24146.7|24106.7|24134.8|24094.8|0
1616627100000|2021-03-24 23:05:00|24147|24107|24149.8|24109.8|24149.8|24109.8|24144.2|24104.2|0
1616627400000|2021-03-24 23:10:00|24149.6|24109.6|24145.5|24105.5|24151.1|24111.1|24144.2|24104.2|0
1616627700000|2021-03-24 23:15:00|24145.2|24105.2|24149.8|24109.8|24149.8|24109.8|24144.2|24104.2|0
1616628000000|2021-03-24 23:20:00|24149.6|24109.6|24151.1|24111.1|24151.1|24111.1|24148|24108|0
1616628300000|2021-03-24 23:25:00|24151|24111|24148|24108|24151|24111|24144.2|24104.2|0
1616628600000|2021-03-24 23:30:00|24147.8|24107.8|24134.8|24094.8|24147.8|24107.8|24129.2|24089.2|0
1616628900000|2021-03-24 23:35:00|24135|24095|24148|24108|24151.1|24111.1|24135|24095|0
1616629200000|2021-03-24 23:40:00|24148.2|24108.2|24151.7|24111.7|24153.6|24113.6|24148|24108|0
1616629500000|2021-03-24 23:45:00|24151.8|24111.8|24149.8|24109.8|24159.2|24119.2|24149.8|24109.8|0
1616629800000|2021-03-24 23:50:00|24149.6|24109.6|24149.8|24109.8|24151.1|24111.1|24146.7|24106.7|0
1616630100000|2021-03-24 23:55:00|24149.9|24109.9|24149.8|24109.8|24152.3|24112.3|24148|24108|0
1616630400000|2021-03-25 00:00:00|24150|24110|24160.5|24120.5|24161.8|24121.8|24149.8|24109.8|0
1616630700000|2021-03-25 00:05:00|24160.7|24120.7|24158|24118|24163.7|24123.7|24156.7|24116.7|0
1616631000000|2021-03-25 00:10:00|24158.2|24118.2|24163|24123|24164.8|24124.8|24158.2|24118.2|0
1616631300000|2021-03-25 00:15:00|24163.3|24123.3|24156.2|24116.2|24164.8|24124.8|24151.1|24111.1|0
1616631600000|2021-03-25 00:20:00|24155.1|24115.1|24156.2|24116.2|24162.3|24122.3|24150.2|24110.2|0
1616631900000|2021-03-25 00:25:00|24156|24116|24150.2|24110.2|24156.2|24116.2|24150|24110|0
1616632200000|2021-03-25 00:30:00|24150.3|24110.3|24150.1|24110.1|24156|24116|24144|24104|0
1616632500000|2021-03-25 00:35:00|24150|24110|24156.5|24116.5|24156.7|24116.7|24146.9|24106.9|0
1616632800000|2021-03-25 00:40:00|24156.4|24116.4|24156.5|24116.5|24156.7|24116.7|24150.8|24110.8|0
1616633100000|2021-03-25 00:45:00|24156.4|24116.4|24156.2|24116.2|24162.1|24122.1|24150.5|24110.5|0
1616633400000|2021-03-25 00:50:00|24156.1|24116.1|24159|24119|24161.9|24121.9|24150.2|24110.2|0
1616633700000|2021-03-25 00:55:00|24159.1|24119.1|24162.6|24122.6|24162.6|24122.6|24156.2|24116.2|0
1616634000000|2021-03-25 01:00:00|24162.7|24122.7|24150.3|24110.3|24162.7|24122.7|24150.3|24110.3|0
1616634300000|2021-03-25 01:05:00|24150.2|24110.2|24150.5|24110.5|24156.5|24116.5|24150.2|24110.2|0
1616634600000|2021-03-25 01:10:00|24150.4|24110.4|24138.2|24098.2|24150.5|24110.5|24138.1|24098.1|0
1616634900000|2021-03-25 01:15:00|24138.1|24098.1|24124.9|24084.9|24138.1|24098.1|24124.9|24084.9|0
1616635200000|2021-03-25 01:20:00|24125|24085|24131.5|24091.5|24137.3|24097.3|24125|24085|0
1616635500000|2021-03-25 01:25:00|24131.4|24091.4|24143.6|24103.6|24143.8|24103.8|24131.1|24091.1|0
1616635800000|2021-03-25 01:30:00|24143.5|24103.5|24112.9|24072.9|24143.8|24103.8|24106.7|24066.7|0
1616636100000|2021-03-25 01:35:00|24113|24073|24105.6|24065.6|24113|24073|24093.1|24053.1|0
1616636400000|2021-03-25 01:40:00|24105.7|24065.7|24125.2|24085.2|24130.9|24090.9|24105.7|24065.7|0
1616636700000|2021-03-25 01:45:00|24125.3|24085.3|24113.5|24073.5|24125.3|24085.3|24113.1|24073.1|0
1616637000000|2021-03-25 01:50:00|24113.4|24073.4|24120|24080|24125.9|24085.9|24110.3|24070.3|0
1616637300000|2021-03-25 01:55:00|24120.1|24080.1|24120.5|24080.5|24132.1|24092.1|24119.9|24079.9|0
1616637600000|2021-03-25 02:00:00|24120.6|24080.6|24138.8|24098.8|24138.8|24098.8|24119.7|24079.7|0
1616637900000|2021-03-25 02:05:00|24138.9|24098.9|24146.6|24106.6|24149.2|24109.2|24138.9|24098.9|0
1616638200000|2021-03-25 02:10:00|24146.4|24106.4|24146.6|24106.6|24152.5|24112.5|24146.1|24106.1|0
1616638500000|2021-03-25 02:15:00|24146.7|24106.7|24164.3|24124.3|24170.3|24130.3|24146.7|24106.7|0
1616638800000|2021-03-25 02:20:00|24164.4|24124.4|24157.8|24117.8|24183.4|24143.4|24157.4|24117.4|0
1616639100000|2021-03-25 02:25:00|24157.9|24117.9|24152|24112|24164|24124|24151.4|24111.4|0
1616639400000|2021-03-25 02:30:00|24152.2|24112.2|24158.5|24118.5|24164.3|24124.3|24151.6|24111.6|0
1616639700000|2021-03-25 02:35:00|24158.4|24118.4|24158.4|24118.4|24164.6|24124.6|24157.9|24117.9|0
1616640000000|2021-03-25 02:40:00|24158.5|24118.5|24158.4|24118.4|24164.6|24124.6|24158.2|24118.2|0
1616640300000|2021-03-25 02:45:00|24158.5|24118.5|24158.4|24118.4|24164.6|24124.6|24152.2|24112.2|0
1616640600000|2021-03-25 02:50:00|24157.3|24117.3|24158.5|24118.5|24164.4|24124.4|24152.8|24112.8|0
1616640900000|2021-03-25 02:55:00|24158.6|24118.6|24164.9|24124.9|24170.5|24130.5|24158.4|24118.4|0
1616641200000|2021-03-25 03:00:00|24165|24125|24152.3|24112.3|24165.2|24125.2|24151.7|24111.7|0
1616641500000|2021-03-25 03:05:00|24152.4|24112.4|24145.8|24105.8|24158.2|24118.2|24145.5|24105.5|0
1616641800000|2021-03-25 03:10:00|24145.7|24105.7|24139.9|24099.9|24151.9|24111.9|24139.6|24099.6|0
1616642100000|2021-03-25 03:15:00|24140.1|24100.1|24134.2|24094.2|24140.1|24100.1|24133.7|24093.7|0
1616642400000|2021-03-25 03:20:00|24134.3|24094.3|24139.9|24099.9|24140.4|24100.4|24128.1|24088.1|0
1616642700000|2021-03-25 03:25:00|24140|24100|24134.2|24094.2|24140.1|24100.1|24133.7|24093.7|0
1616643000000|2021-03-25 03:30:00|24136.3|24096.3|24133.7|24093.7|24149.2|24109.2|24133.7|24093.7|0
1616643300000|2021-03-25 03:35:00|24133.9|24093.9|24128|24088|24139.8|24099.8|24128|24088|0
1616643600000|2021-03-25 03:40:00|24129|24089|24134.2|24094.2|24139.8|24099.8|24127.7|24087.7|0
1616643900000|2021-03-25 03:45:00|24134|24094|24134.2|24094.2|24134.6|24094.6|24128.1|24088.1|0
1616644200000|2021-03-25 03:50:00|24134.1|24094.1|24134.2|24094.2|24134.3|24094.3|24127.8|24087.8|0
1616644500000|2021-03-25 03:55:00|24134.3|24094.3|24134.7|24094.7|24140.7|24100.7|24134.3|24094.3|0
1616644800000|2021-03-25 04:00:00|24134.8|24094.8|24134.4|24094.4|24135.4|24095.4|24131.8|24091.8|0
1616645100000|2021-03-25 04:05:00|24134.3|24094.3|24134.1|24094.1|24134.5|24094.5|24128.3|24088.3|0
1616645400000|2021-03-25 04:10:00|24134.2|24094.2|24134|24094|24134.5|24094.5|24133.9|24093.9|0
1616645700000|2021-03-25 04:15:00|24134.1|24094.1|24128.3|24088.3|24134.1|24094.1|24128|24088|0
1616646000000|2021-03-25 04:20:00|24128.4|24088.4|24128.1|24088.1|24128.4|24088.4|24127.8|24087.8|0
1616646300000|2021-03-25 04:25:00|24128|24088|24133.9|24093.9|24134|24094|24128|24088|0
1616646600000|2021-03-25 04:30:00|24131.8|24091.8|24134.2|24094.2|24134.5|24094.5|24128|24088|0
1616646900000|2021-03-25 04:35:00|24134.1|24094.1|24134.2|24094.2|24139.9|24099.9|24133.9|24093.9|0
1616647200000|2021-03-25 04:40:00|24137|24097|24133.7|24093.7|24140.1|24100.1|24133.7|24093.7|0
1616647500000|2021-03-25 04:45:00|24131.6|24091.6|24121.9|24081.9|24131.6|24091.6|24121.9|24081.9|0
1616647800000|2021-03-25 04:50:00|24124|24084|24127.7|24087.7|24127.8|24087.8|24121.8|24081.8|0
1616648100000|2021-03-25 04:55:00|24127.8|24087.8|24128|24088|24128|24088|24127.7|24087.7|0
1616648400000|2021-03-25 05:00:00|24128.1|24088.1|24152.5|24112.5|24152.5|24112.5|24127.7|24087.7|0
1616648700000|2021-03-25 05:05:00|24152.3|24112.3|24159|24119|24165|24125|24146.6|24106.6|0
1616649000000|2021-03-25 05:10:00|24159.1|24119.1|24152.8|24112.8|24159.1|24119.1|24152.4|24112.4|0
1616649300000|2021-03-25 05:15:00|24152.9|24112.9|24152.8|24112.8|24159.2|24119.2|24150|24110|0
1616649600000|2021-03-25 05:20:00|24152.9|24112.9|24164.9|24124.9|24165.2|24125.2|24152.9|24112.9|0
1616649900000|2021-03-25 05:25:00|24159.3|24119.3|24171.6|24131.6|24177.4|24137.4|24159|24119|0
1616650200000|2021-03-25 05:30:00|24171.8|24131.8|24159.2|24119.2|24177.5|24137.5|24153.5|24113.5|0
1616650500000|2021-03-25 05:35:00|24159.4|24119.4|24153.3|24113.3|24159.4|24119.4|24153|24113|0
1616650800000|2021-03-25 05:40:00|24153.2|24113.2|24146.7|24106.7|24153.2|24113.2|24140.9|24100.9|0
1616651100000|2021-03-25 05:45:00|24146.6|24106.6|24134.1|24094.1|24152.6|24112.6|24128|24088|0
1616651400000|2021-03-25 05:50:00|24133.9|24093.9|24133.6|24093.6|24140.1|24100.1|24133.5|24093.5|0
1616651700000|2021-03-25 05:55:00|24133.8|24093.8|24133.3|24093.3|24140.1|24100.1|24133.3|24093.3|0
1616652000000|2021-03-25 06:00:00|24133.5|24093.5|24133.5|24093.5|24133.6|24093.6|24121.7|24081.7|0
1616652300000|2021-03-25 06:05:00|24133.4|24093.4|24136.9|24096.9|24136.9|24096.9|24127.7|24087.7|0
1616652600000|2021-03-25 06:10:00|24137|24097|24140|24100|24140.5|24100.5|24134|24094|0
1616652900000|2021-03-25 06:15:00|24139.9|24099.9|24152.5|24112.5|24152.5|24112.5|24133.8|24093.8|0
1616653200000|2021-03-25 06:20:00|24152.4|24112.4|24152.4|24112.4|24153.1|24113.1|24152.1|24112.1|0
1616653500000|2021-03-25 06:25:00|24152.2|24112.2|24146.5|24106.5|24152.4|24112.4|24146.3|24106.3|0
1616653800000|2021-03-25 06:30:00|24146.3|24106.3|24144.7|24104.7|24146.3|24106.3|24132.9|24092.9|0
1616654100000|2021-03-25 06:35:00|24144.9|24104.9|24144.7|24104.7|24151.4|24111.4|24144.7|24104.7|0
1616654400000|2021-03-25 06:40:00|24144.8|24104.8|24144.9|24104.9|24148.3|24108.3|24144.7|24104.7|0
1616654700000|2021-03-25 06:45:00|24144.8|24104.8|24151.2|24111.2|24151.2|24111.2|24144.8|24104.8|0
1616655000000|2021-03-25 06:50:00|24151.4|24111.4|24156.2|24116.2|24156.8|24116.8|24151|24111|0
1616655300000|2021-03-25 06:55:00|24156.1|24116.1|24162.1|24122.1|24162.1|24122.1|24156.1|24116.1|0
1616655600000|2021-03-25 07:00:00|24162|24122|24151.5|24136.5|24195|24156.5|24146.5|24110.2|66
1616655900000|2021-03-25 07:05:00|24154|24139|24171.5|24156.5|24171.5|24156.5|24154|24139|52
1616656200000|2021-03-25 07:10:00|24169|24154|24164|24149|24169|24154|24161.5|24146.5|6
1616656500000|2021-03-25 07:15:00|24161.5|24146.5|24159|24144|24166.5|24151.5|24156.5|24141.5|17
1616656800000|2021-03-25 07:20:00|24161.5|24146.5|24161.5|24146.5|24164|24149|24156.5|24141.5|8
1616657100000|2021-03-25 07:25:00|24159|24144|24164|24149|24166.5|24151.5|24159|24144|3
1616657400000|2021-03-25 07:30:00|24161.5|24146.5|24156.5|24141.5|24166.5|24151.5|24156.5|24141.5|15
1616657700000|2021-03-25 07:35:00|24161.5|24146.5|24169|24154|24169|24154|24156.5|24141.5|15
1616658000000|2021-03-25 07:40:00|24166.5|24151.5|24161.5|24146.5|24166.5|24151.5|24161.5|24146.5|9
1616658300000|2021-03-25 07:45:00|24159|24144|24161.5|24146.5|24166.5|24151.5|24159|24144|6
1616658600000|2021-03-25 07:50:00|24159|24144|24164|24149|24164|24149|24156.5|24141.5|13
1616658900000|2021-03-25 07:55:00|24161.5|24146.5|24166.5|24151.5|24176.5|24161.5|24161.5|24146.5|37
1616659200000|2021-03-25 08:00:00|24164|24149|24136.5|24121.5|24171.5|24156.5|24106.5|24091.5|486
1616659500000|2021-03-25 08:05:00|24131.5|24116.5|24159|24144|24169|24154|24129|24114|389
1616659800000|2021-03-25 08:10:00|24156.5|24141.5|24181.5|24166.5|24209|24194|24154|24139|255
1616660100000|2021-03-25 08:15:00|24184|24169|24206.5|24191.5|24216.5|24201.5|24176.5|24161.5|258
1616660400000|2021-03-25 08:20:00|24211.5|24196.5|24201.5|24186.5|24221.5|24206.5|24181.5|24166.5|159
1616660700000|2021-03-25 08:25:00|24196.5|24181.5|24194|24179|24206.5|24191.5|24176.5|24161.5|112
1616661000000|2021-03-25 08:30:00|24191.5|24176.5|24211.5|24196.5|24221.5|24206.5|24184|24169|177
1616661300000|2021-03-25 08:35:00|24209|24194|24236.5|24221.5|24251.5|24236.5|24206.5|24191.5|188
1616661600000|2021-03-25 08:40:00|24234.6|24219.6|24259.6|24244.6|24262.1|24247.1|24229.6|24214.6|177
1616661900000|2021-03-25 08:45:00|24257.1|24242.1|24259.6|24244.6|24264.6|24249.6|24249.6|24234.6|144
1616662200000|2021-03-25 08:50:00|24262.1|24247.1|24267.1|24252.1|24269.6|24254.6|24254.6|24239.6|118
1616662500000|2021-03-25 08:55:00|24269.6|24254.6|24234.6|24219.6|24269.6|24254.6|24229.6|24214.6|103
1616662800000|2021-03-25 09:00:00|24229.6|24214.6|24219.6|24204.6|24234.6|24219.6|24214.6|24199.6|162
1616663100000|2021-03-25 09:05:00|24222.1|24207.1|24239.6|24224.6|24239.6|24224.6|24202.1|24187.1|121
1616663400000|2021-03-25 09:10:00|24234.6|24219.6|24247.1|24232.1|24259.6|24244.6|24234.6|24219.6|90
1616663700000|2021-03-25 09:15:00|24244.6|24229.6|24239.6|24224.6|24249.6|24234.6|24222.1|24207.1|67
1616664000000|2021-03-25 09:20:00|24237.1|24222.1|24224.6|24209.6|24244.6|24229.6|24204.6|24189.6|68
1616664300000|2021-03-25 09:25:00|24229.6|24214.6|24224.6|24209.6|24234.6|24219.6|24217.1|24202.1|46
1616664600000|2021-03-25 09:30:00|24222.1|24207.1|24217.1|24202.1|24227.1|24212.1|24204.6|24189.6|64
1616664900000|2021-03-25 09:35:00|24219.6|24204.6|24194.6|24179.6|24219.6|24204.6|24189.6|24174.6|74
1616665200000|2021-03-25 09:40:00|24189.6|24174.6|24189.6|24174.6|24197.1|24182.1|24179.6|24164.6|132
1616665500000|2021-03-25 09:45:00|24187.1|24172.1|24204.6|24189.6|24204.6|24189.6|24174.6|24159.6|106
1616665800000|2021-03-25 09:50:00|24209.6|24194.6|24199.6|24184.6|24214.6|24199.6|24189.6|24174.6|76
1616666100000|2021-03-25 09:55:00|24204.6|24189.6|24209.6|24194.6|24214.6|24199.6|24194.6|24179.6|53
1616666400000|2021-03-25 10:00:00|24212.1|24197.1|24224.6|24209.6|24224.6|24209.6|24204.6|24189.6|79
1616666700000|2021-03-25 10:05:00|24227.1|24212.1|24239.6|24224.6|24239.6|24224.6|24222.1|24207.1|63
1616667000000|2021-03-25 10:10:00|24244.6|24229.6|24219.6|24204.6|24244.6|24229.6|24219.6|24204.6|68
1616667300000|2021-03-25 10:15:00|24214.6|24199.6|24214.6|24199.6|24214.6|24199.6|24204.6|24189.6|37
1616667600000|2021-03-25 10:20:00|24219.6|24204.6|24209.6|24194.6|24219.6|24204.6|24202.1|24187.1|39
1616667900000|2021-03-25 10:25:00|24204.6|24189.6|24204.6|24189.6|24204.6|24189.6|24189.6|24174.6|109
1616668200000|2021-03-25 10:30:00|24207.1|24192.1|24207.1|24192.1|24209.6|24194.6|24184.6|24169.6|53
1616668500000|2021-03-25 10:35:00|24209.6|24194.6|24219.6|24204.6|24219.6|24204.6|24204.6|24189.6|40
1616668800000|2021-03-25 10:40:00|24217.1|24202.1|24219.6|24204.6|24219.6|24204.6|24207.1|24192.1|28
1616669100000|2021-03-25 10:45:00|24214.6|24199.6|24209.6|24194.6|24217.1|24202.1|24209.6|24194.6|25
1616669400000|2021-03-25 10:50:00|24212.1|24197.1|24214.6|24199.6|24219.6|24204.6|24209.6|24194.6|28
1616669700000|2021-03-25 10:55:00|24219.6|24204.6|24209.6|24194.6|24219.6|24204.6|24204.6|24189.6|23
1616670000000|2021-03-25 11:00:00|24207.1|24192.1|24199.6|24184.6|24214.6|24199.6|24189.6|24174.6|32
1616670300000|2021-03-25 11:05:00|24204.6|24189.6|24199.6|24184.6|24204.6|24189.6|24197.1|24182.1|13
1616670600000|2021-03-25 11:10:00|24204.6|24189.6|24199.6|24184.6|24204.6|24189.6|24194.6|24179.6|38
1616670900000|2021-03-25 11:15:00|24194.6|24179.6|24189.6|24174.6|24194.6|24179.6|24184.6|24169.6|32
1616671200000|2021-03-25 11:20:00|24187.1|24172.1|24154.6|24139.6|24194.6|24179.6|24149.6|24134.6|114
1616671500000|2021-03-25 11:25:00|24152.1|24137.1|24124.6|24109.6|24152.1|24137.1|24117.1|24102.1|182
1616671800000|2021-03-25 11:30:00|24119.6|24104.6|24104.6|24089.6|24119.6|24104.6|24084.6|24069.6|324
1616672100000|2021-03-25 11:35:00|24102.1|24087.1|24089.6|24074.6|24104.6|24089.6|24079.6|24064.6|223
1616672400000|2021-03-25 11:40:00|24084.6|24069.6|24079.6|24064.6|24104.6|24089.6|24069.6|24054.6|174
1616672700000|2021-03-25 11:45:00|24074.6|24059.6|24069.6|24054.6|24079.6|24064.6|24054.6|24039.6|115
1616673000000|2021-03-25 11:50:00|24072.1|24057.1|24039.6|24024.6|24072.1|24057.1|24024.6|24009.6|204
1616673300000|2021-03-25 11:55:00|24042.1|24027.1|24034.6|24019.6|24059.6|24044.6|24029.6|24014.6|115
1616673600000|2021-03-25 12:00:00|24032.1|24017.1|24047.1|24032.1|24052.1|24037.1|24014.6|23999.6|256
1616673900000|2021-03-25 12:05:00|24049.6|24034.6|24059.6|24044.6|24067.1|24052.1|24039.6|24024.6|105
1616674200000|2021-03-25 12:10:00|24062.1|24047.1|24034.6|24019.6|24069.6|24054.6|24034.6|24019.6|73
1616674500000|2021-03-25 12:15:00|24029.6|24014.6|24039.6|24024.6|24044.6|24029.6|24024.6|24009.6|181
1616674800000|2021-03-25 12:20:00|24042.1|24027.1|24052.1|24037.1|24054.6|24039.6|24034.6|24019.6|104
1616675100000|2021-03-25 12:25:00|24054.6|24039.6|24039.6|24024.6|24059.6|24044.6|24034.6|24019.6|116
1616675400000|2021-03-25 12:30:00|24037.1|24022.1|24074.6|24059.6|24074.6|24059.6|24034.6|24019.6|76
1616675700000|2021-03-25 12:35:00|24072.1|24057.1|24034.6|24019.6|24074.6|24059.6|24029.6|24014.6|94
1616676000000|2021-03-25 12:40:00|24035.6|24020.6|24010.6|23995.6|24035.6|24020.6|24005.6|23990.6|204
1616676300000|2021-03-25 12:45:00|24008.1|23993.1|24060.6|24045.6|24065.6|24050.6|24000.6|23985.6|179
1616676600000|2021-03-25 12:50:00|24055.6|24040.6|24050.6|24035.6|24065.6|24050.6|24045.6|24030.6|86
1616676900000|2021-03-25 12:55:00|24048.1|24033.1|24050.6|24035.6|24055.6|24040.6|24040.6|24025.6|19
1616677200000|2021-03-25 13:00:00|24048.1|24033.1|24070.6|24055.6|24073.1|24058.1|24040.6|24025.6|113
1616677500000|2021-03-25 13:05:00|24068.1|24053.1|24055.6|24040.6|24075.6|24060.6|24055.6|24040.6|64
1616677800000|2021-03-25 13:10:00|24058.1|24043.1|24055.6|24040.6|24058.1|24043.1|24050.6|24035.6|98
1616678100000|2021-03-25 13:15:00|24053.1|24038.1|24055.6|24040.6|24058.1|24043.1|24038.1|24023.1|139
1616678400000|2021-03-25 13:20:00|24058.1|24043.1|24065.6|24050.6|24070.6|24055.6|24050.6|24035.6|77
1616678700000|2021-03-25 13:25:00|24070.6|24055.6|24050.6|24035.6|24075.6|24060.6|24050.6|24035.6|66
1616679000000|2021-03-25 13:30:00|24048.1|24033.1|24050.6|24035.6|24070.6|24055.6|24033.1|24018.1|183
1616679300000|2021-03-25 13:35:00|24045.6|24030.6|24075.6|24060.6|24098.1|24083.1|24045.6|24030.6|148
1616679600000|2021-03-25 13:40:00|24078.1|24063.1|24090.6|24075.6|24105.6|24090.6|24070.6|24055.6|99
1616679900000|2021-03-25 13:45:00|24088.1|24073.1|24085.6|24070.6|24110.6|24095.6|24080.6|24065.6|192
1616680200000|2021-03-25 13:50:00|24083.1|24068.1|24055.6|24040.6|24085.6|24070.6|24045.6|24030.6|68
1616680500000|2021-03-25 13:55:00|24050.6|24035.6|24080.6|24065.6|24080.6|24065.6|24045.6|24030.6|81
1616680800000|2021-03-25 14:00:00|24078.1|24063.1|24095.6|24080.6|24105.6|24090.6|24070.6|24055.6|109
1616681100000|2021-03-25 14:05:00|24093.1|24078.1|24100.6|24085.6|24105.6|24090.6|24080.6|24065.6|96
1616681400000|2021-03-25 14:10:00|24098.1|24083.1|24093.1|24078.1|24113.1|24098.1|24090.6|24075.6|75
1616681700000|2021-03-25 14:15:00|24090.6|24075.6|24080.6|24065.6|24090.6|24075.6|24053.1|24038.1|96
1616682000000|2021-03-25 14:20:00|24085.6|24070.6|24100.6|24085.6|24115.6|24100.6|24073.1|24058.1|67
1616682300000|2021-03-25 14:25:00|24105.6|24090.6|24105.6|24090.6|24125.6|24110.6|24095.6|24080.6|114
1616682600000|2021-03-25 14:30:00|24108.1|24093.1|24105.6|24090.6|24125.6|24110.6|24100.6|24085.6|111
1616682900000|2021-03-25 14:35:00|24108.1|24093.1|24110.6|24095.6|24115.6|24100.6|24090.6|24075.6|114
1616683200000|2021-03-25 14:40:00|24105.6|24090.6|24090.6|24075.6|24110.6|24095.6|24080.6|24065.6|103
1616683500000|2021-03-25 14:45:00|24085.6|24070.6|24080.6|24065.6|24105.6|24090.6|24080.6|24065.6|177
1616683800000|2021-03-25 14:50:00|24075.6|24060.6|24063.1|24048.1|24090.6|24075.6|24060.6|24045.6|123
1616684100000|2021-03-25 14:55:00|24060.6|24045.6|24095.6|24080.6|24098.1|24083.1|24060.6|24045.6|108
1616684400000|2021-03-25 15:00:00|24098.1|24083.1|24065.6|24050.6|24098.1|24083.1|24055.6|24040.6|169
1616684700000|2021-03-25 15:05:00|24063.1|24048.1|24075.6|24060.6|24095.6|24080.6|24055.6|24040.6|137
1616685000000|2021-03-25 15:10:00|24074.4|24059.4|24109.4|24094.4|24114.4|24099.4|24064.4|24049.4|160
1616685300000|2021-03-25 15:15:00|24106.9|24091.9|24119.4|24104.4|24124.4|24109.4|24101.9|24086.9|578
1616685600000|2021-03-25 15:20:00|24121.9|24106.9|24126.9|24111.9|24131.9|24116.9|24114.4|24099.4|130
1616685900000|2021-03-25 15:25:00|24124.4|24109.4|24134.4|24119.4|24141.9|24126.9|24104.4|24089.4|228
1616686200000|2021-03-25 15:30:00|24139.4|24124.4|24139.4|24124.4|24149.4|24134.4|24129.4|24114.4|176
1616686500000|2021-03-25 15:35:00|24144.4|24129.4|24159.4|24144.4|24164.4|24149.4|24139.4|24124.4|184
1616686800000|2021-03-25 15:40:00|24164.4|24149.4|24149.4|24134.4|24169.4|24154.4|24149.4|24134.4|147
1616687100000|2021-03-25 15:45:00|24154.4|24139.4|24164.4|24149.4|24174.4|24159.4|24144.4|24129.4|168
1616687400000|2021-03-25 15:50:00|24161.9|24146.9|24194.4|24179.4|24194.4|24179.4|24159.4|24144.4|157
1616687700000|2021-03-25 15:55:00|24189.4|24174.4|24206.9|24191.9|24214.4|24199.4|24184.4|24169.4|188
1616688000000|2021-03-25 16:00:00|24204.4|24189.4|24209.4|24194.4|24229.4|24214.4|24199.4|24184.4|293
1616688300000|2021-03-25 16:05:00|24206.9|24191.9|24199.4|24184.4|24216.9|24201.9|24196.9|24181.9|118
1616688600000|2021-03-25 16:10:00|24204.4|24189.4|24189.4|24174.4|24209.4|24194.4|24189.4|24174.4|223
1616688900000|2021-03-25 16:15:00|24194.4|24179.4|24209.4|24194.4|24214.4|24199.4|24189.4|24174.4|248
1616689200000|2021-03-25 16:20:00|24214.4|24199.4|24204.4|24189.4|24214.4|24199.4|24194.4|24179.4|217
1616689500000|2021-03-25 16:25:00|24209.4|24194.4|24214.4|24199.4|24219.4|24204.4|24199.4|24184.4|480
1616689800000|2021-03-25 16:30:00|24219.4|24204.4|24229.4|24214.4|24229.4|24214.4|24209.4|24194.4|164
1616690100000|2021-03-25 16:35:00|24231.9|24216.9|24246.9|24231.9|24249.4|24234.4|24229.4|24214.4|188
1616690400000|2021-03-25 16:40:00|24249.4|24234.4|24259.4|24244.4|24264.4|24249.4|24244.4|24229.4|149
1616690700000|2021-03-25 16:45:00|24264.4|24249.4|24264.4|24249.4|24269.4|24254.4|24259.4|24244.4|61
1616691000000|2021-03-25 16:50:00|24266.9|24246.9|24266.9|24241.9|24271.9|24246.9|24256.9|24236.9|35
1616691300000|2021-03-25 16:55:00|24271.9|24246.9|24266.9|24246.9|24271.9|24251.9|24261.9|24241.9|465
1616691600000|2021-03-25 17:00:00|24261.9|24241.9|24261.9|24241.9|24266.9|24246.9|24251.9|24231.9|43
1616691900000|2021-03-25 17:05:00|24266.9|24246.9|24256.9|24236.9|24266.9|24246.9|24251.9|24231.9|21
1616692200000|2021-03-25 17:10:00|24261.9|24241.9|24271.9|24246.9|24271.9|24246.9|24256.9|24236.9|16
1616692500000|2021-03-25 17:15:00|24266.9|24251.9|24261.9|24241.9|24271.9|24251.9|24256.9|24236.9|31
1616692800000|2021-03-25 17:20:00|24266.9|24246.9|24261.9|24236.9|24266.9|24246.9|24251.9|24231.9|11
1616693100000|2021-03-25 17:25:00|24256.9|24241.9|24251.9|24226.9|24261.9|24241.9|24251.9|24226.9|8
1616693400000|2021-03-25 17:30:00|24256.9|24231.9|24251.9|24226.9|24261.9|24241.9|24246.9|24226.9|11
1616693700000|2021-03-25 17:35:00|24246.9|24231.9|24251.9|24226.9|24251.9|24231.9|24246.9|24221.9|16
1616694000000|2021-03-25 17:40:00|24256.9|24231.9|24261.9|24236.9|24261.9|24241.9|24251.9|24231.9|12
1616694300000|2021-03-25 17:45:00|24266.9|24241.9|24251.9|24231.9|24266.9|24246.9|24246.9|24226.9|33
1616694600000|2021-03-25 17:50:00|24256.9|24236.9|24256.9|24231.9|24261.9|24236.9|24246.9|24226.9|12
1616694900000|2021-03-25 17:55:00|24251.9|24236.9|24246.9|24226.9|24251.9|24236.9|24241.9|24221.9|5
1616695200000|2021-03-25 18:00:00|24251.9|24231.9|24241.9|24216.9|24251.9|24231.9|24236.9|24216.9|28
1616695500000|2021-03-25 18:05:00|24236.9|24221.9|24246.9|24221.9|24251.9|24231.9|24236.9|24221.9|11
1616695800000|2021-03-25 18:10:00|24241.9|24226.9|24246.9|24221.9|24251.9|24226.9|24236.9|24216.9|12
1616696100000|2021-03-25 18:15:00|24251.9|24226.9|24256.9|24231.9|24256.9|24231.9|24236.9|24216.9|6
1616696400000|2021-03-25 18:20:00|24251.9|24236.9|24251.9|24231.9|24256.9|24236.9|24251.9|24226.9|10
1616696700000|2021-03-25 18:25:00|24256.9|24236.9|24241.9|24216.9|24256.9|24236.9|24236.9|24216.9|11
1616697000000|2021-03-25 18:30:00|24246.9|24221.9|24246.9|24221.9|24246.9|24221.9|24246.9|24216.9|5
1616697300000|2021-03-25 18:35:00|24251.9|24226.9|24266.9|24246.9|24271.9|24246.9|24251.9|24226.9|16
1616697600000|2021-03-25 18:40:00|24271.9|24241.9|24286.9|24261.9|24286.9|24266.9|24271.9|24241.9|45
1616697900000|2021-03-25 18:45:00|24291.9|24266.9|24281.9|24261.9|24291.9|24271.9|24281.9|24261.9|54
1616698200000|2021-03-25 18:50:00|24286.9|24266.9|24296.9|24271.9|24296.9|24276.9|24276.9|24256.9|22
1616698500000|2021-03-25 18:55:00|24291.9|24266.9|24296.9|24276.9|24296.9|24276.9|24291.9|24266.9|7
1616698800000|2021-03-25 19:00:00|24301.9|24281.9|24301.9|24281.9|24301.9|24281.9|24296.9|24276.9|15
1616699100000|2021-03-25 19:05:00||24276.9||24276.9||24276.9||24276.9|5
1616699400000|2021-03-25 19:10:00|24296.9|24281.9|24316.9|24296.9|24321.9|24301.9|24296.9|24276.9|30
1616699700000|2021-03-25 19:15:00|24321.9|24301.9|24321.9|24301.9|24321.9|24301.9|24316.9|24296.9|5
1616700000000|2021-03-25 19:20:00|24326.9|24306.9|24326.9|24306.9|24331.9|24306.9|24316.9|24296.9|41
1616700300000|2021-03-25 19:25:00|24321.9|24301.9|24324.4|24309.4|24326.9|24309.4|24321.9|24301.9|15
1616700600000|2021-03-25 19:30:00|24326.9|24311.9|24334.4|24319.4|24334.4|24319.4|24321.9|24306.9|24
1616700900000|2021-03-25 19:35:00|24331.9|24316.9|24344.4|24329.4|24344.4|24329.4|24329.4|24314.4|21
1616701200000|2021-03-25 19:40:00|24346.9|24331.9|24344.4|24329.4|24354.4|24339.4|24344.4|24329.4|18
1616701500000|2021-03-25 19:45:00|24346.9|24331.9|24354.4|24339.4|24354.4|24339.4|24344.4|24329.4|14
1616701800000|2021-03-25 19:50:00|24359.4|24344.4|24359.4|24344.4|24364.4|24349.4|24354.4|24339.4|36
1616702100000|2021-03-25 19:55:00|24361.9|24346.9|24361.9|24346.9|24361.9|24346.9|24361.9|24346.9|41
1616702400000|2021-03-25 20:00:00|24364.4|24349.4|24379.4|24364.4|24384.4|24369.4|24364.4|24349.4|30
1616702700000|2021-03-25 20:05:00|24381.9|24366.9|24386.9|24371.9|24386.9|24371.9|24381.9|24366.9|5
1616703000000|2021-03-25 20:10:00|24384.4|24369.4|24379.4|24364.4|24386.9|24371.9|24379.4|24364.4|7
1616703300000|2021-03-25 20:15:00|24381.9|24366.9|24374.4|24359.4|24381.9|24366.9|24374.4|24359.4|3
1616703600000|2021-03-25 20:20:00|24371.9|24356.9|24369.4|24354.4|24371.9|24356.9|24369.4|24354.4|3
1616703900000|2021-03-25 20:25:00|24371.9|24356.9|24374.4|24359.4|24376.9|24361.9|24371.9|24356.9|10
1616704200000|2021-03-25 20:30:00|24371.9|24356.9|24396.9|24381.9|24399.4|24384.4|24369.4|24354.4|39
1616704500000|2021-03-25 20:35:00|24394.4|24379.4|24394.4|24379.4|24396.9|24381.9|24394.4|24379.4|3
1616704800000|2021-03-25 20:40:00|24396.9|24381.9|24401.9|24386.9|24404.4|24389.4|24394.4|24379.4|24
1616705100000|2021-03-25 20:45:00|24404.4|24389.4|24399.4|24384.4|24404.4|24389.4|24399.4|24384.4|3
1616705400000|2021-03-25 20:50:00|24396.9|24381.9|24381.9|24366.9|24396.9|24381.9|24371.9|24356.9|21
1616705700000|2021-03-25 20:55:00|24379.4|24364.4|24384.4|24369.4|24389.4|24374.4|24379.4|24364.4|4
1616706000000|2021-03-25 21:00:00|24412.8|24372.8|24411.2|24371.2|24412.8|24372.8|24411.2|24371.2|0
1616706300000|2021-03-25 21:05:00|24410.7|24370.7|24412.3|24372.3|24412.3|24372.3|24410.7|24370.7|0
1616706600000|2021-03-25 21:10:00|24411.7|24371.7|24410.2|24370.2|24411.7|24371.7|24410.2|24370.2|0
1616706900000|2021-03-25 21:15:00|24409.7|24369.7|24409.1|24369.1|24410.2|24370.2|24408.6|24368.6|0
1616707200000|2021-03-25 21:20:00|24408.6|24368.6|24409.1|24369.1|24409.1|24369.1|24408.6|24368.6|0
1616707500000|2021-03-25 21:25:00|24409.7|24369.7|24410.7|24370.7|24411.2|24371.2|24409.7|24369.7|0
1616708100000|2021-03-25 21:35:00|24411.2|24371.2|24411.2|24371.2|24411.2|24371.2|24411.2|24371.2|0
1616708400000|2021-03-25 21:40:00|24409.7|24369.7|24410.7|24370.7|24411.2|24371.2|24409.7|24369.7|0
1616708700000|2021-03-25 21:45:00|24411.2|24371.2|24410.2|24370.2|24411.2|24371.2|24409.1|24369.1|0
1616709000000|2021-03-25 21:50:00|24409.7|24369.7|24410.7|24370.7|24410.7|24370.7|24408.6|24368.6|0
1616709300000|2021-03-25 21:55:00|24411.2|24371.2|24411.7|24371.7|24412.3|24372.3|24410.7|24370.7|0
1616709600000|2021-03-25 22:00:00|24412.2|24372.2|24385.9|24345.9|24415.3|24375.3|24377.1|24337.1|0
1616709900000|2021-03-25 22:05:00|24386|24346|24387.1|24347.1|24388.3|24348.3|24382.7|24342.7|0
1616710200000|2021-03-25 22:10:00|24387.3|24347.3|24387.1|24347.1|24388.3|24348.3|24382.7|24342.7|0
1616710500000|2021-03-25 22:15:00|24386.8|24346.8|24382.7|24342.7|24387.1|24347.1|24382.7|24342.7|0
1616710800000|2021-03-25 22:20:00|24382.9|24342.9|24380|24340|24384|24344|24378.2|24338.2|0
1616711100000|2021-03-25 22:25:00|24379.7|24339.7|24389.7|24349.7|24392.2|24352.2|24376.9|24336.9|0
1616711400000|2021-03-25 22:30:00|24389.4|24349.4|24387.7|24347.7|24389.7|24349.7|24380.2|24340.2|0
1616711700000|2021-03-25 22:35:00|24387.6|24347.6|24394|24354|24395.3|24355.3|24384|24344|0
1616712000000|2021-03-25 22:40:00|24394.2|24354.2|24390.9|24350.9|24397.8|24357.8|24389.7|24349.7|0
1616712300000|2021-03-25 22:45:00|24391.2|24351.2|24390.9|24350.9|24395.3|24355.3|24387.1|24347.1|0
1616712600000|2021-03-25 22:50:00|24391.4|24351.4|24393|24353|24396.6|24356.6|24389.7|24349.7|0
1616712900000|2021-03-25 22:55:00|24394|24354|24392.2|24352.2|24399.1|24359.1|24389.7|24349.7|0
1616713200000|2021-03-25 23:00:00|24392.4|24352.4|24392.2|24352.2|24396.6|24356.6|24390.9|24350.9|0
1616713500000|2021-03-25 23:05:00|24392|24352|24412.9|24372.9|24416|24376|24390.9|24350.9|0
1616713800000|2021-03-25 23:10:00|24413.1|24373.1|24414.2|24374.2|24416|24376|24409.1|24369.1|0
1616714100000|2021-03-25 23:15:00|24414.4|24374.4|24421.1|24381.1|24421.1|24381.1|24414.2|24374.2|0
1616714400000|2021-03-25 23:20:00|24420.6|24380.6|24421.1|24381.1|24424.1|24384.1|24418.5|24378.5|0
1616714700000|2021-03-25 23:25:00|24421.3|24381.3|24426.9|24386.9|24431.1|24391.1|24421.3|24381.3|0
1616715000000|2021-03-25 23:30:00|24427.2|24387.2|24432.6|24392.6|24432.6|24392.6|24427.2|24387.2|0
1616715300000|2021-03-25 23:35:00|24432.8|24392.8|24429.5|24389.5|24433.8|24393.8|24429.5|24389.5|0
1616715600000|2021-03-25 23:40:00|24429.7|24389.7|24425.4|24385.4|24431.3|24391.3|24425.4|24385.4|0
1616715900000|2021-03-25 23:45:00|24425.3|24385.3|24418.5|24378.5|24425.4|24385.4|24417.9|24377.9|0
1616716200000|2021-03-25 23:50:00|24418.8|24378.8|24412.9|24372.9|24419.8|24379.8|24412.9|24372.9|0
1616716500000|2021-03-25 23:55:00|24413.1|24373.1|24411.6|24371.6|24419.8|24379.8|24410.4|24370.4|0
1616716800000|2021-03-26 00:00:00|24411.9|24371.9|24418.5|24378.5|24419.8|24379.8|24409.1|24369.1|0
1616717100000|2021-03-26 00:05:00|24418.3|24378.3|24433.6|24393.6|24435.3|24395.3|24413.5|24373.5|0
1616717400000|2021-03-26 00:10:00|24433.9|24393.9|24422.2|24382.2|24434.9|24394.9|24421.1|24381.1|0
1616717700000|2021-03-26 00:15:00|24422.4|24382.4|24403|24363|24425.9|24385.9|24400.2|24360.2|0
1616718000000|2021-03-26 00:20:00|24404.1|24364.1|24400.4|24360.4|24408.9|24368.9|24399.7|24359.7|0
1616718300000|2021-03-26 00:25:00|24400.3|24360.3|24393.8|24353.8|24400.4|24360.4|24388.1|24348.1|0
1616718600000|2021-03-26 00:30:00|24394|24354|24406.1|24366.1|24406.3|24366.3|24394|24354|0
1616718900000|2021-03-26 00:35:00|24405.9|24365.9|24393.5|24353.5|24406.1|24366.1|24393.5|24353.5|0
1616719200000|2021-03-26 00:40:00|24394.6|24354.6|24372.1|24332.1|24399.4|24359.4|24369.3|24329.3|0
1616719500000|2021-03-26 00:45:00|24373.2|24333.2|24375.7|24335.7|24381.3|24341.3|24369.6|24329.6|0
1616719800000|2021-03-26 00:50:00|24375.6|24335.6|24395.5|24355.5|24395.5|24355.5|24372.4|24332.4|0
1616720100000|2021-03-26 00:55:00|24395.4|24355.4|24401.3|24361.3|24401.6|24361.6|24395.1|24355.1|0
1616720400000|2021-03-26 01:00:00|24401.1|24361.1|24400.5|24360.5|24407.3|24367.3|24394.8|24354.8|0
1616720700000|2021-03-26 01:05:00|24398.4|24358.4|24400.5|24360.5|24400.7|24360.7|24394.6|24354.6|0
1616721000000|2021-03-26 01:10:00|24400.7|24360.7|24394.5|24354.5|24401|24361|24388.4|24348.4|0
1616721300000|2021-03-26 01:15:00|24394.6|24354.6|24406.3|24366.3|24412.2|24372.2|24394.6|24354.6|0
1616721600000|2021-03-26 01:20:00|24406.4|24366.4|24394.8|24354.8|24406.4|24366.4|24394.5|24354.5|0
1616721900000|2021-03-26 01:25:00|24394.6|24354.6|24394.9|24354.9|24395|24355|24385.8|24345.8|0
1616722200000|2021-03-26 01:30:00|24395|24355|24413.5|24373.5|24413.6|24373.6|24395|24355|0
1616722500000|2021-03-26 01:35:00|24413.6|24373.6|24420.6|24380.6|24426.5|24386.5|24413.6|24373.6|0
1616722800000|2021-03-26 01:40:00|24420.5|24380.5|24414.9|24374.9|24420.8|24380.8|24408.4|24368.4|0
1616723100000|2021-03-26 01:45:00|24415|24375|24396.6|24356.6|24420.6|24380.6|24396.5|24356.5|0
1616723400000|2021-03-26 01:50:00|24396.4|24356.4|24402.5|24362.5|24408.2|24368.2|24396.4|24356.4|0
1616723700000|2021-03-26 01:55:00|24402.6|24362.6|24426.7|24386.7|24427|24387|24402.6|24362.6|0
1616724000000|2021-03-26 02:00:00|24426.8|24386.8|24420.6|24380.6|24432.9|24392.9|24420.6|24380.6|0
1616724300000|2021-03-26 02:05:00|24420.8|24380.8|24426.7|24386.7|24427.1|24387.1|24420.3|24380.3|0
1616724600000|2021-03-26 02:10:00|24426.5|24386.5|24427|24387|24427.3|24387.3|24420.6|24380.6|0
1616724900000|2021-03-26 02:15:00|24427.1|24387.1|24421.2|24381.2|24427.5|24387.5|24420.8|24380.8|0
1616725200000|2021-03-26 02:20:00|24421.3|24381.3|24409.4|24369.4|24421.4|24381.4|24409.3|24369.3|0
1616725500000|2021-03-26 02:25:00|24411.6|24371.6|24414.7|24374.7|24415.2|24375.2|24408.2|24368.2|0
1616725800000|2021-03-26 02:30:00|24414.9|24374.9|24421|24381|24421.1|24381.1|24414.6|24374.6|0
1616726100000|2021-03-26 02:35:00|24420.9|24380.9|24420.9|24380.9|24427|24387|24414.9|24374.9|0
1616726400000|2021-03-26 02:40:00|24421|24381|24421.4|24381.4|24421.7|24381.7|24421|24381|0
1616726700000|2021-03-26 02:45:00|24421.5|24381.5|24422|24382|24427.6|24387.6|24421.4|24381.4|0
1616727000000|2021-03-26 02:50:00|24424.1|24384.1|24428.2|24388.2|24428.5|24388.5|24424.1|24384.1|0
1616727300000|2021-03-26 02:55:00|24428.3|24388.3|24428.1|24388.1|24428.4|24388.4|24427.9|24387.9|0
1616727600000|2021-03-26 03:00:00|24428.2|24388.2|24434.3|24394.3|24440.3|24400.3|24428.2|24388.2|0
1616727900000|2021-03-26 03:05:00|24434.4|24394.4|24440.5|24400.5|24440.6|24400.6|24434|24394|0
1616728200000|2021-03-26 03:10:00|24440.6|24400.6|24440.5|24400.5|24441|24401|24440.2|24400.2|0
1616728500000|2021-03-26 03:15:00|24440.3|24400.3|24446.2|24406.2|24446.3|24406.3|24440.3|24400.3|0
1616728800000|2021-03-26 03:20:00|24446.3|24406.3|24442.7|24402.7|24448.5|24408.5|24442.4|24402.4|0
1616729100000|2021-03-26 03:25:00|24442.9|24402.9|24442.7|24402.7|24449|24409|24442.6|24402.6|0
1616729400000|2021-03-26 03:30:00|24442.8|24402.8|24436.5|24396.5|24448.6|24408.6|24436.4|24396.4|0
1616729700000|2021-03-26 03:35:00|24436.4|24396.4|24437.3|24397.3|24442.9|24402.9|24436.4|24396.4|0
1616730000000|2021-03-26 03:40:00|24437.1|24397.1|24443.2|24403.2|24443.3|24403.3|24437|24397|0
1616730300000|2021-03-26 03:45:00|24443.3|24403.3|24436.8|24396.8|24443.3|24403.3|24431.1|24391.1|0
1616730600000|2021-03-26 03:50:00|24437|24397|24431.1|24391.1|24437|24397|24427.8|24387.8|0
1616730900000|2021-03-26 03:55:00|24430.9|24390.9|24431.1|24391.1|24436.8|24396.8|24430.8|24390.8|0
1616731200000|2021-03-26 04:00:00|24431|24391|24437.1|24397.1|24437.1|24397.1|24430.9|24390.9|0
1616731500000|2021-03-26 04:05:00|24437.3|24397.3|24443.2|24403.2|24443.5|24403.5|24437.3|24397.3|0
1616731800000|2021-03-26 04:10:00|24443|24403|24436.5|24396.5|24443|24403|24436.5|24396.5|0
1616732100000|2021-03-26 04:15:00|24436.3|24396.3|24434.9|24394.9|24438.2|24398.2|24434.9|24394.9|0
1616732400000|2021-03-26 04:20:00|24435|24395|24435.1|24395.1|24435.6|24395.6|24432.1|24392.1|0
1616732700000|2021-03-26 04:25:00|24435.2|24395.2|24441.2|24401.2|24441.2|24401.2|24435.1|24395.1|0
1616733000000|2021-03-26 04:30:00|24440.1|24400.1|24435.3|24395.3|24441.2|24401.2|24432.5|24392.5|0
1616733300000|2021-03-26 04:35:00|24435.1|24395.1|24429.7|24389.7|24435.3|24395.3|24429.3|24389.3|0
1616733600000|2021-03-26 04:40:00|24429.8|24389.8|24429.8|24389.8|24435.6|24395.6|24429.5|24389.5|0
1616733900000|2021-03-26 04:45:00|24430|24390|24435.6|24395.6|24435.6|24395.6|24429.7|24389.7|0
1616734200000|2021-03-26 04:50:00|24435.7|24395.7|24429.7|24389.7|24436|24396|24429.7|24389.7|0
1616734500000|2021-03-26 04:55:00|24429.8|24389.8|24435.9|24395.9|24435.9|24395.9|24429.8|24389.8|0
1616734800000|2021-03-26 05:00:00|24436|24396|24435.6|24395.6|24442.1|24402.1|24435.4|24395.4|0
1616735100000|2021-03-26 05:05:00|24435.7|24395.7|24436|24396|24436|24396|24429.5|24389.5|0
1616735400000|2021-03-26 05:10:00|24435.9|24395.9|24442.4|24402.4|24442.4|24402.4|24435.9|24395.9|0
1616735700000|2021-03-26 05:15:00|24442.5|24402.5|24442.3|24402.3|24442.5|24402.5|24442.1|24402.1|0
1616736000000|2021-03-26 05:20:00|24442.4|24402.4|24442.1|24402.1|24442.5|24402.5|24436.5|24396.5|0
1616736300000|2021-03-26 05:25:00|24442.2|24402.2|24442.1|24402.1|24442.4|24402.4|24436.2|24396.2|0
1616736600000|2021-03-26 05:30:00|24442.2|24402.2|24442.4|24402.4|24442.7|24402.7|24442.1|24402.1|0
1616736900000|2021-03-26 05:35:00|24442.5|24402.5|24443.2|24403.2|24448.9|24408.9|24442.4|24402.4|0
1616737200000|2021-03-26 05:40:00|24443|24403|24443|24403|24449.1|24409.1|24442.8|24402.8|0
1616737500000|2021-03-26 05:45:00|24442.9|24402.9|24443.2|24403.2|24443.2|24403.2|24437.3|24397.3|0
1616737800000|2021-03-26 05:50:00|24443|24403|24442.8|24402.8|24443.2|24403.2|24437.4|24397.4|0
1616738100000|2021-03-26 05:55:00|24442.9|24402.9|24455|24415|24460.9|24420.9|24442.8|24402.8|0
1616738400000|2021-03-26 06:00:00|24457.2|24417.2|24460.5|24420.5|24466.4|24426.4|24454.9|24414.9|0
1616738700000|2021-03-26 06:05:00|24460.6|24420.6|24462.7|24422.7|24466.7|24426.7|24460.6|24420.6|0
1616739000000|2021-03-26 06:10:00|24462.5|24422.5|24462.7|24422.7|24463.1|24423.1|24462.4|24422.4|0
1616739300000|2021-03-26 06:15:00|24462.5|24422.5|24455.5|24415.5|24462.7|24422.7|24452.4|24412.4|0
1616739600000|2021-03-26 06:20:00|24455.6|24415.6|24461.7|24421.7|24461.8|24421.8|24455.5|24415.5|0
1616739900000|2021-03-26 06:25:00|24461.8|24421.8|24461.2|24421.2|24467.6|24427.6|24461.2|24421.2|0
1616740200000|2021-03-26 06:30:00|24461.4|24421.4|24455.2|24415.2|24467.4|24427.4|24455.2|24415.2|0
1616740500000|2021-03-26 06:35:00|24455.3|24415.3|24454.6|24414.6|24461.2|24421.2|24454.5|24414.5|0
1616740800000|2021-03-26 06:40:00|24454.7|24414.7|24460.1|24420.1|24460.4|24420.4|24454.5|24414.5|0
1616741100000|2021-03-26 06:45:00|24460.3|24420.3|24459.8|24419.8|24460.4|24420.4|24459.8|24419.8|0
1616741400000|2021-03-26 06:50:00|24460|24420|24460|24420|24460.1|24420.1|24459.8|24419.8|0
1616741700000|2021-03-26 06:55:00|24459.8|24419.8|24454.3|24414.3|24460.1|24420.1|24448.7|24408.7|0
1616742000000|2021-03-26 07:00:00|24454.2|24414.2|24409.4|24394.4|24454.4|24414.4|24409.4|24394.4|42
1616742300000|2021-03-26 07:05:00|24411.9|24396.9|24411.9|24396.9|24424.4|24409.4|24409.4|24394.4|36
1616742600000|2021-03-26 07:10:00|24414.4|24399.4|24414.4|24399.4|24416.9|24401.9|24406.9|24391.9|16
1616742900000|2021-03-26 07:15:00|24419.4|24404.4|24416.9|24401.9|24419.4|24404.4|24411.9|24396.9|20
1616743200000|2021-03-26 07:20:00|24414.4|24399.4|24409.4|24394.4|24419.4|24404.4|24409.4|24394.4|32
1616743500000|2021-03-26 07:25:00|24411.9|24396.9|24399.4|24384.4|24414.4|24399.4|24399.4|24384.4|24
1616743800000|2021-03-26 07:30:00|24396.9|24381.9|24394.4|24379.4|24399.4|24384.4|24394.4|24379.4|15
1616744100000|2021-03-26 07:35:00|24391.9|24376.9|24389.4|24374.4|24394.4|24379.4|24389.4|24374.4|6
1616744400000|2021-03-26 07:40:00|24386.9|24371.9|24384.4|24369.4|24394.4|24379.4|24381.9|24366.9|23
1616744700000|2021-03-26 07:45:00|24381.9|24366.9|24384.4|24369.4|24384.4|24369.4|24374.4|24359.4|20
1616745000000|2021-03-26 07:50:00|24381.9|24366.9|24389.4|24374.4|24389.4|24374.4|24381.9|24366.9|15
1616745300000|2021-03-26 07:55:00|24386.9|24371.9|24376.9|24361.9|24399.4|24384.4|24376.9|24361.9|80
1616745600000|2021-03-26 08:00:00|24379.4|24364.4|24384.4|24369.4|24416.9|24401.9|24361.9|24346.9|768
1616745900000|2021-03-26 08:05:00|24386.9|24371.9|24406.9|24391.9|24424.4|24409.4|24384.4|24369.4|412
1616746200000|2021-03-26 08:10:00|24409.4|24394.4|24384.4|24369.4|24419.4|24404.4|24384.4|24369.4|338
1616746500000|2021-03-26 08:15:00|24386.9|24371.9|24376.9|24361.9|24409.4|24394.4|24374.4|24359.4|393
1616746800000|2021-03-26 08:20:00|24379.4|24364.4|24384.4|24369.4|24409.4|24394.4|24376.9|24361.9|210
1616747100000|2021-03-26 08:25:00|24386.9|24371.9|24374.4|24359.4|24399.4|24384.4|24369.4|24354.4|141
1616747400000|2021-03-26 08:30:00|24371.9|24356.9|24364.4|24349.4|24389.4|24374.4|24359.4|24344.4|190
1616747700000|2021-03-26 08:35:00|24361.9|24346.9|24339.4|24324.4|24369.4|24354.4|24339.4|24324.4|155
1616748000000|2021-03-26 08:40:00|24337.2|24322.2|24364.7|24349.7|24367.2|24352.2|24337.2|24322.2|135
1616748300000|2021-03-26 08:45:00|24367.2|24352.2|24372.2|24357.2|24372.2|24357.2|24357.2|24342.2|171
1616748600000|2021-03-26 08:50:00|24367.2|24352.2|24347.2|24332.2|24377.2|24362.2|24332.2|24317.2|201
1616748900000|2021-03-26 08:55:00|24349.7|24334.7|24342.2|24327.2|24352.2|24337.2|24327.2|24312.2|108
1616749200000|2021-03-26 09:00:00|24344.7|24329.7|24362.2|24347.2|24367.2|24352.2|24344.7|24329.7|99
1616749500000|2021-03-26 09:05:00|24357.2|24342.2|24327.2|24312.2|24362.2|24347.2|24327.2|24312.2|97
1616749800000|2021-03-26 09:10:00|24329.7|24314.7|24342.2|24327.2|24342.2|24327.2|24319.7|24304.7|102
1616750100000|2021-03-26 09:15:00|24339.7|24324.7|24337.2|24322.2|24342.2|24327.2|24327.2|24312.2|117
1616750400000|2021-03-26 09:20:00|24339.7|24324.7|24332.2|24317.2|24347.2|24332.2|24322.2|24307.2|102
1616750700000|2021-03-26 09:25:00|24334.7|24319.7|24332.2|24317.2|24337.2|24322.2|24327.2|24312.2|49
1616751000000|2021-03-26 09:30:00|24327.2|24312.2|24307.2|24292.2|24327.2|24312.2|24302.2|24287.2|198
1616751300000|2021-03-26 09:35:00|24304.7|24289.7|24297.2|24282.2|24307.2|24292.2|24292.2|24277.2|78
1616751600000|2021-03-26 09:40:00|24292.2|24277.2|24307.2|24292.2|24312.2|24297.2|24277.2|24262.2|170
1616751900000|2021-03-26 09:45:00|24309.7|24294.7|24307.2|24292.2|24312.2|24297.2|24294.7|24279.7|68
1616752200000|2021-03-26 09:50:00|24302.2|24287.2|24317.2|24302.2|24317.2|24302.2|24297.2|24282.2|49
1616752500000|2021-03-26 09:55:00|24319.7|24304.7|24307.2|24292.2|24327.2|24312.2|24307.2|24292.2|52
1616752800000|2021-03-26 10:00:00|24304.7|24289.7|24299.7|24284.7|24317.2|24302.2|24297.2|24282.2|78
1616753100000|2021-03-26 10:05:00|24297.2|24282.2|24302.2|24287.2|24302.2|24287.2|24287.2|24272.2|82
1616753400000|2021-03-26 10:10:00|24304.7|24289.7|24292.2|24277.2|24312.2|24297.2|24292.2|24277.2|54
1616753700000|2021-03-26 10:15:00|24287.2|24272.2|24292.2|24277.2|24297.2|24282.2|24282.2|24267.2|80
1616754000000|2021-03-26 10:20:00|24294.7|24279.7|24292.2|24277.2|24302.2|24287.2|24284.7|24269.7|39
1616754300000|2021-03-26 10:25:00|24297.2|24282.2|24292.2|24277.2|24307.2|24292.2|24289.7|24274.7|38
1616754600000|2021-03-26 10:30:00|24289.7|24274.7|24287.2|24272.2|24297.2|24282.2|24282.2|24267.2|48
1616754900000|2021-03-26 10:35:00|24289.7|24274.7|24282.2|24267.2|24292.2|24277.2|24272.2|24257.2|79
1616755200000|2021-03-26 10:40:00|24279.7|24264.7|24282.2|24267.2|24282.2|24267.2|24272.2|24257.2|62
1616755500000|2021-03-26 10:45:00|24279.7|24264.7|24302.2|24287.2|24302.2|24287.2|24277.2|24262.2|92
1616755800000|2021-03-26 10:50:00|24304.7|24289.7|24342.2|24327.2|24347.2|24332.2|24302.2|24287.2|159
1616756100000|2021-03-26 10:55:00|24344.7|24329.7|24337.2|24322.2|24344.7|24329.7|24327.2|24312.2|68
1616756400000|2021-03-26 11:00:00|24339.7|24324.7|24337.2|24322.2|24352.2|24337.2|24332.2|24317.2|61
1616756700000|2021-03-26 11:05:00|24334.7|24319.7|24337.2|24322.2|24352.2|24337.2|24327.2|24312.2|69
1616757000000|2021-03-26 11:10:00|24339.7|24324.7|24327.2|24312.2|24342.2|24327.2|24324.7|24309.7|42
1616757300000|2021-03-26 11:15:00|24329.7|24314.7|24324.7|24309.7|24337.2|24322.2|24322.2|24307.2|80
1616757600000|2021-03-26 11:20:00|24327.2|24312.2|24307.2|24292.2|24327.2|24312.2|24302.2|24287.2|58
1616757900000|2021-03-26 11:25:00|24309.7|24294.7|24297.2|24282.2|24312.2|24297.2|24297.2|24282.2|71
1616758200000|2021-03-26 11:30:00|24292.2|24277.2|24309.7|24294.7|24312.2|24297.2|24287.2|24272.2|43
1616758500000|2021-03-26 11:35:00|24312.2|24297.2|24317.2|24302.2|24317.2|24302.2|24307.2|24292.2|17
1616758800000|2021-03-26 11:40:00|24314.7|24299.7|24327.2|24312.2|24327.2|24312.2|24312.2|24297.2|24
1616759100000|2021-03-26 11:45:00|24332.2|24317.2|24322.2|24307.2|24332.2|24317.2|24319.7|24304.7|25
1616759400000|2021-03-26 11:50:00|24319.7|24304.7|24327.2|24312.2|24327.2|24312.2|24307.2|24292.2|67
1616759700000|2021-03-26 11:55:00|24332.2|24317.2|24342.2|24327.2|24347.2|24332.2|24332.2|24317.2|89
1616760000000|2021-03-26 12:00:00|24344.7|24329.7|24327.2|24312.2|24344.7|24329.7|24322.2|24307.2|51
1616760300000|2021-03-26 12:05:00|24322.2|24307.2|24337.2|24322.2|24337.2|24322.2|24322.2|24307.2|21
1616760600000|2021-03-26 12:10:00|24334.7|24319.7|24322.2|24307.2|24337.2|24322.2|24322.2|24307.2|56
1616760900000|2021-03-26 12:15:00|24324.7|24309.7|24317.2|24302.2|24327.2|24312.2|24312.2|24297.2|22
1616761200000|2021-03-26 12:20:00|24314.7|24299.7|24307.2|24292.2|24317.2|24302.2|24307.2|24292.2|20
1616761500000|2021-03-26 12:25:00|24309.7|24294.7|24297.2|24282.2|24312.2|24297.2|24297.2|24282.2|48
1616761800000|2021-03-26 12:30:00|24292.2|24277.2|24292.2|24277.2|24299.7|24284.7|24287.2|24272.2|56
1616762100000|2021-03-26 12:35:00|24287.2|24272.2|24297.2|24282.2|24297.2|24282.2|24287.2|24272.2|46
1616762400000|2021-03-26 12:40:00|24298.7|24283.7|24313.7|24298.7|24318.7|24303.7|24296.2|24281.2|56
1616762700000|2021-03-26 12:45:00|24308.7|24293.7|24313.7|24298.7|24323.7|24308.7|24308.7|24293.7|35
1616763000000|2021-03-26 12:50:00|24308.7|24293.7|24298.7|24283.7|24313.7|24298.7|24298.7|24283.7|47
1616763300000|2021-03-26 12:55:00|24303.7|24288.7|24308.7|24293.7|24308.7|24293.7|24298.7|24283.7|48
1616763600000|2021-03-26 13:00:00|24306.2|24291.2|24308.7|24293.7|24323.7|24308.7|24303.7|24288.7|50
1616763900000|2021-03-26 13:05:00|24306.2|24291.2|24313.7|24298.7|24316.2|24301.2|24298.7|24283.7|47
1616764200000|2021-03-26 13:10:00|24308.7|24293.7|24323.7|24308.7|24333.7|24318.7|24308.7|24293.7|61
1616764500000|2021-03-26 13:15:00|24318.7|24303.7|24313.7|24298.7|24323.7|24308.7|24313.7|24298.7|56
1616764800000|2021-03-26 13:20:00|24318.7|24303.7|24328.7|24313.7|24328.7|24313.7|24313.7|24298.7|43
1616765100000|2021-03-26 13:25:00|24333.7|24318.7|24353.7|24338.7|24353.7|24338.7|24333.7|24318.7|125
1616765400000|2021-03-26 13:30:00|24358.7|24343.7|24358.7|24343.7|24368.7|24353.7|24353.7|24338.7|166
1616765700000|2021-03-26 13:35:00|24363.7|24348.7|24373.7|24358.7|24378.7|24363.7|24353.7|24338.7|116
1616766000000|2021-03-26 13:40:00|24378.7|24363.7|24383.7|24368.7|24383.7|24368.7|24373.7|24358.7|104
1616766300000|2021-03-26 13:45:00|24388.7|24373.7|24393.7|24378.7|24393.7|24378.7|24383.7|24368.7|105
1616766600000|2021-03-26 13:50:00|24388.7|24373.7|24363.7|24348.7|24393.7|24378.7|24353.7|24338.7|187
1616766900000|2021-03-26 13:55:00|24368.7|24353.7|24383.7|24368.7|24383.7|24368.7|24366.2|24351.2|52
1616767200000|2021-03-26 14:00:00|24388.7|24373.7|24388.7|24373.7|24398.7|24383.7|24383.7|24368.7|113
1616767500000|2021-03-26 14:05:00|24386.2|24371.2|24363.7|24348.7|24388.7|24373.7|24363.7|24348.7|100
1616767800000|2021-03-26 14:10:00|24366.2|24351.2|24403.7|24388.7|24403.7|24388.7|24366.2|24351.2|294
1616768100000|2021-03-26 14:15:00|24408.7|24393.7|24398.7|24383.7|24408.7|24393.7|24393.7|24378.7|118
1616768400000|2021-03-26 14:20:00|24401.2|24386.2|24416.2|24401.2|24418.7|24403.7|24393.7|24378.7|201
1616768700000|2021-03-26 14:25:00|24413.7|24398.7|24433.7|24418.7|24433.7|24418.7|24413.7|24398.7|210
1616769000000|2021-03-26 14:30:00|24436.2|24421.2|24428.7|24413.7|24438.7|24423.7|24423.7|24408.7|192
1616769300000|2021-03-26 14:35:00|24433.7|24418.7|24418.7|24403.7|24433.7|24418.7|24413.7|24398.7|193
1616769600000|2021-03-26 14:40:00|24423.7|24408.7|24423.7|24408.7|24428.7|24413.7|24418.7|24403.7|122
1616769900000|2021-03-26 14:45:00|24428.7|24413.7|24393.7|24378.7|24428.7|24413.7|24393.7|24378.7|136
1616770200000|2021-03-26 14:50:00|24396.2|24381.2|24378.7|24363.7|24403.7|24388.7|24373.7|24358.7|124
1616770500000|2021-03-26 14:55:00|24376.2|24361.2|24393.7|24378.7|24393.7|24378.7|24368.7|24353.7|95
1616770800000|2021-03-26 15:00:00|24398.7|24383.7|24403.7|24388.7|24408.7|24393.7|24386.2|24371.2|181
1616771100000|2021-03-26 15:05:00|24406.2|24391.2|24398.7|24383.7|24408.7|24393.7|24398.7|24383.7|90
1616771400000|2021-03-26 15:10:00|24396.1|24381.1|24371.1|24356.1|24396.1|24381.1|24371.1|24356.1|107
1616771700000|2021-03-26 15:15:00|24376.1|24361.1|24376.1|24361.1|24378.6|24363.6|24366.1|24351.1|190
1616772000000|2021-03-26 15:20:00|24373.6|24358.6|24361.1|24346.1|24376.1|24361.1|24356.1|24341.1|101
1616772300000|2021-03-26 15:25:00|24366.1|24351.1|24381.1|24366.1|24381.1|24366.1|24361.1|24346.1|96
1616772600000|2021-03-26 15:30:00|24378.6|24363.6|24386.1|24371.1|24391.1|24376.1|24368.6|24353.6|87
1616772900000|2021-03-26 15:35:00|24391.1|24376.1|24376.1|24361.1|24391.1|24376.1|24371.1|24356.1|166
1616773200000|2021-03-26 15:40:00|24381.1|24366.1|24381.1|24366.1|24386.1|24371.1|24376.1|24361.1|60
1616773500000|2021-03-26 15:45:00|24386.1|24371.1|24386.1|24371.1|24386.1|24371.1|24376.1|24361.1|150
1616773800000|2021-03-26 15:50:00|24391.1|24376.1|24371.1|24356.1|24391.1|24376.1|24368.6|24353.6|93
1616774100000|2021-03-26 15:55:00|24376.1|24361.1|24381.1|24366.1|24386.1|24371.1|24371.1|24356.1|134
1616774400000|2021-03-26 16:00:00|24383.6|24368.6|24386.1|24371.1|24391.1|24376.1|24376.1|24361.1|101
1616774700000|2021-03-26 16:05:00|24381.1|24366.1|24376.1|24361.1|24381.1|24366.1|24366.1|24351.1|125
1616775000000|2021-03-26 16:10:00|24371.1|24356.1|24376.1|24361.1|24376.1|24361.1|24371.1|24356.1|90
1616775300000|2021-03-26 16:15:00|24373.6|24358.6|24376.1|24361.1|24381.1|24366.1|24371.1|24356.1|127
1616775600000|2021-03-26 16:20:00|24381.1|24366.1|24371.1|24356.1|24381.1|24366.1|24371.1|24356.1|142
1616775900000|2021-03-26 16:25:00|24373.6|24358.6|24391.1|24376.1|24391.1|24376.1|24371.1|24356.1|335
1616776200000|2021-03-26 16:30:00|24393.6|24378.6|24401.1|24386.1|24411.1|24396.1|24391.1|24376.1|303
1616776500000|2021-03-26 16:35:00|24403.6|24388.6|24418.6|24403.6|24421.1|24406.1|24401.1|24386.1|200
1616776800000|2021-03-26 16:40:00|24416.1|24401.1|24421.1|24406.1|24421.1|24406.1|24416.1|24401.1|26
1616777100000|2021-03-26 16:45:00|24426.1|24411.1|24421.1|24406.1|24426.1|24411.1|24421.1|24406.1|35
1616777400000|2021-03-26 16:50:00|24423.6|24403.6|24418.6|24398.6|24423.6|24403.6|24418.6|24398.6|80
1616777700000|2021-03-26 16:55:00|24413.6|24393.6|24413.6|24393.6|24418.6|24393.6|24413.6|24388.6|54
1616778000000|2021-03-26 17:00:00|24418.6|24398.6|24418.6|24398.6|24418.6|24398.6|24418.6|24393.6|4
1616778300000|2021-03-26 17:05:00|24413.6|24393.6|24418.6|24398.6|24418.6|24398.6|24413.6|24393.6|5
1616778600000|2021-03-26 17:10:00|24413.6|24393.6|24408.6|24383.6|24413.6|24393.6|24403.6|24383.6|25
1616778900000|2021-03-26 17:15:00|24403.6|24388.6|24413.6|24388.6|24413.6|24388.6|24403.6|24383.6|15
1616779200000|2021-03-26 17:20:00|24408.6|24393.6|24418.6|24398.6|24418.6|24398.6|24408.6|24388.6|13
1616779500000|2021-03-26 17:25:00|24413.6|24393.6|24413.6|24388.6|24418.6|24398.6|24413.6|24388.6|13
1616779800000|2021-03-26 17:30:00|24418.6|24393.6|24418.6|24398.6|24418.6|24398.6|24418.6|24393.6|20
1616780100000|2021-03-26 17:35:00|24413.6|24393.6|24408.6|24388.6|24418.6|24398.6|24408.6|24388.6|58
1616780400000|2021-03-26 17:40:00|24403.6|24383.6|24408.6|24383.6|24408.6|24388.6|24403.6|24383.6|21
1616780700000|2021-03-26 17:45:00|24403.6|24378.6|24388.6|24363.6|24403.6|24383.6|24383.6|24363.6|36
1616781000000|2021-03-26 17:50:00|24383.6|24358.6|24393.6|24368.6|24393.6|24373.6|24378.6|24358.6|37
1616781300000|2021-03-26 17:55:00|24388.6|24373.6|24398.6|24373.6|24398.6|24373.6|24388.6|24368.6|1
1616781600000|2021-03-26 18:00:00|24393.6|24378.6|24398.6|24373.6|24403.6|24383.6|24393.6|24368.6|7
1616781900000|2021-03-26 18:05:00|24393.6|24378.6|24378.6|24358.6|24398.6|24378.6|24378.6|24358.6|12
1616782200000|2021-03-26 18:10:00|24373.6|24353.6|24363.6|24343.6|24373.6|24353.6|24358.6|24338.6|35
1616782500000|2021-03-26 18:15:00|24358.6|24338.6|24363.6|24343.6|24363.6|24343.6|24353.6|24333.6|15
1616782800000|2021-03-26 18:20:00|24368.6|24338.6|24393.6|24373.6|24398.6|24373.6|24368.6|24338.6|36
1616783100000|2021-03-26 18:25:00|24398.6|24378.6|24413.6|24388.6|24413.6|24388.6|24398.6|24378.6|31
1616783400000|2021-03-26 18:30:00|24408.6|24383.6|24408.6|24388.6|24413.6|24388.6|24398.6|24378.6|7
1616783700000|2021-03-26 18:35:00|24403.6|24383.6|24403.6|24378.6|24413.6|24388.6|24398.6|24378.6|10
1616784000000|2021-03-26 18:40:00|24398.6|24373.6|24398.6|24373.6|24403.6|24378.6|24393.6|24373.6|3
1616784300000|2021-03-26 18:45:00|24403.6|24378.6|24368.6|24343.6|24403.6|24378.6|24363.6|24343.6|55
1616784600000|2021-03-26 18:50:00|24363.6|24338.6|24398.6|24373.6|24398.6|24373.6|24363.6|24338.6|20
1616784900000|2021-03-26 18:55:00|24393.6|24368.6|24408.6|24388.6|24408.6|24388.6|24388.6|24363.6|13
1616785200000|2021-03-26 19:00:00|24403.6|24383.6|24418.6|24398.6|24418.6|24398.6|24403.6|24383.6|4
1616785500000|2021-03-26 19:05:00|24423.6|24393.6|24403.6|24383.6|24423.6|24403.6|24403.6|24383.6|34
1616785800000|2021-03-26 19:10:00|24408.6|24388.6|24418.6|24393.6|24423.6|24403.6|24403.6|24383.6|24
1616786100000|2021-03-26 19:15:00|24413.6|24398.6|24423.6|24403.6|24423.6|24403.6|24413.6|24393.6|16
1616786400000|2021-03-26 19:20:00|24428.6|24408.6|24428.6|24403.6|24433.6|24413.6|24428.6|24403.6|12
1616786700000|2021-03-26 19:25:00|24423.6|24408.6|24428.6|24413.6|24433.6|24413.6|24423.6|24403.6|17
1616787000000|2021-03-26 19:30:00|24426.1|24411.1|24438.6|24423.6|24441.1|24426.1|24426.1|24411.1|16
1616787300000|2021-03-26 19:35:00|24436.1|24421.1|24453.6|24438.6|24461.1|24446.1|24436.1|24421.1|41
1616787600000|2021-03-26 19:40:00|24456.1|24441.1|24461.1|24446.1|24461.1|24446.1|24456.1|24441.1|12
1616787900000|2021-03-26 19:45:00|24458.6|24443.6|24466.1|24451.1|24466.1|24451.1|24453.6|24438.6|13
1616788200000|2021-03-26 19:50:00|24463.6|24448.6|24496.1|24481.1|24496.1|24481.1|24463.6|24448.6|52
1616788500000|2021-03-26 19:55:00|24498.6|24483.6|24526.1|24511.1|24526.1|24511.1|24496.1|24481.1|45
1616788800000|2021-03-26 20:00:00|24523.6|24508.6|24531.1|24516.1|24531.1|24516.1|24516.1|24501.1|29
1616789100000|2021-03-26 20:05:00|24528.6|24513.6|24526.1|24511.1|24531.1|24516.1|24526.1|24511.1|4
1616789400000|2021-03-26 20:10:00|24528.6|24513.6|24543.6|24528.6|24543.6|24528.6|24528.6|24513.6|13
1616789700000|2021-03-26 20:15:00|24541.1|24526.1|24543.6|24528.6|24546.1|24531.1|24541.1|24526.1|5
1616790000000|2021-03-26 20:20:00|24541.1|24526.1|24538.6|24523.6|24541.1|24526.1|24538.6|24523.6|6
1616790300000|2021-03-26 20:25:00|24536.1|24521.1|24533.6|24518.6|24536.1|24521.1|24531.1|24516.1|9
1616790600000|2021-03-26 20:30:00|24531.1|24516.1|24533.6|24518.6|24536.1|24521.1|24531.1|24516.1|2
1616790900000|2021-03-26 20:35:00|24531.1|24516.1|24531.1|24516.1|24533.6|24518.6|24528.6|24513.6|8
1616791200000|2021-03-26 20:40:00|24533.6|24518.6|24536.1|24521.1|24536.1|24521.1|24533.6|24518.6|5
1616791500000|2021-03-26 20:45:00|24538.6|24523.6|24541.1|24526.1|24543.6|24528.6|24536.1|24521.1|20
1616791800000|2021-03-26 20:50:00|24538.6|24523.6|24533.6|24518.6|24538.6|24523.6|24531.1|24516.1|11
1616792100000|2021-03-26 20:55:00|24536.1|24521.1|24546.1|24531.1|24546.1|24531.1|24531.1|24516.1|17
1616968800000|2021-03-28 22:00:00|24550.2|24510.2|24530.8|24490.8|24550.5|24510.5|24530.8|24490.8|0
1616969100000|2021-03-28 22:05:00|24531|24491|24536.4|24496.4|24537.7|24497.7|24526.5|24486.5|0
1616969400000|2021-03-28 22:10:00|24536.3|24496.3|24538.1|24498.1|24544.6|24504.6|24531.5|24491.5|0
1616969700000|2021-03-28 22:15:00|24538|24498|24528.7|24488.7|24538.1|24498.1|24524.4|24484.4|0
1616970000000|2021-03-28 22:20:00|24528.5|24488.5|24523.1|24483.1|24528.5|24488.5|24517.5|24477.5|0
1616970300000|2021-03-28 22:25:00|24523.3|24483.3|24531.9|24491.9|24533.8|24493.8|24523.3|24483.3|0
1616970600000|2021-03-28 22:30:00|24531.7|24491.7|24530|24490|24534.4|24494.4|24528.7|24488.7|0
1616970900000|2021-03-28 22:35:00|24530.2|24490.2|24523.1|24483.1|24531.2|24491.2|24520.5|24480.5|0
1616971200000|2021-03-28 22:40:00|24523.2|24483.2|24539.4|24499.4|24540.6|24500.6|24523.2|24483.2|0
1616971500000|2021-03-28 22:45:00|24539.6|24499.6|24537.3|24497.3|24545.4|24505.4|24535.5|24495.5|0
1616971800000|2021-03-28 22:50:00|24537|24497|24537.3|24497.3|24538.5|24498.5|24529.1|24489.1|0
1616972100000|2021-03-28 22:55:00|24537.5|24497.5|24530|24490|24538.5|24498.5|24528.7|24488.7|0
1616972400000|2021-03-28 23:00:00|24530.2|24490.2|24525.7|24485.7|24533.8|24493.8|24524.4|24484.4|0
1616972700000|2021-03-28 23:05:00|24525.8|24485.8|24521.9|24481.9|24526.9|24486.9|24520.1|24480.1|0
1616973000000|2021-03-28 23:10:00|24521.6|24481.6|24518.8|24478.8|24521.6|24481.6|24515|24475|0
1616973300000|2021-03-28 23:15:00|24518.7|24478.7|24519.4|24479.4|24526.9|24486.9|24517.5|24477.5|0
1616973600000|2021-03-28 23:20:00|24519.5|24479.5|24516.4|24476.4|24520.3|24480.3|24516.4|24476.4|0
1616973900000|2021-03-28 23:25:00|24516.2|24476.2|24507|24467|24519|24479|24507|24467|0
1616974200000|2021-03-28 23:30:00|24507.3|24467.3|24512.1|24472.1|24512.1|24472.1|24504|24464|0
1616974500000|2021-03-28 23:35:00|24511.9|24471.9|24509.6|24469.6|24513.4|24473.4|24507|24467|0
1616974800000|2021-03-28 23:40:00|24509.5|24469.5|24507|24467|24510.8|24470.8|24507|24467|0
1616975100000|2021-03-28 23:45:00|24506.9|24466.9|24502.7|24462.7|24508.3|24468.3|24501.4|24461.4|0
1616975400000|2021-03-28 23:50:00|24502.5|24462.5|24509.6|24469.6|24509.6|24469.6|24501.4|24461.4|0
1616975700000|2021-03-28 23:55:00|24509.5|24469.5|24500.2|24460.2|24510.8|24470.8|24500.2|24460.2|0
1616976000000|2021-03-29 00:00:00|24500.3|24460.3|24496.4|24456.4|24505.2|24465.2|24490.2|24450.2|0
1616976300000|2021-03-29 00:05:00|24496.3|24456.3|24489.1|24449.1|24497|24457|24487.8|24447.8|0
1616976600000|2021-03-29 00:10:00|24489.2|24449.2|24492.8|24452.8|24492.8|24452.8|24480.9|24440.9|0
1616976900000|2021-03-29 00:15:00|24492.6|24452.6|24467.4|24427.4|24500.9|24460.9|24449.8|24409.8|0
1616977200000|2021-03-29 00:20:00|24467.3|24427.3|24463.9|24423.9|24479.5|24439.5|24461.1|24421.1|0
1616977500000|2021-03-29 00:25:00|24464.9|24424.9|24458.3|24418.3|24466.8|24426.8|24454.6|24414.6|0
1616977800000|2021-03-29 00:30:00|24457.3|24417.3|24466.6|24426.6|24466.8|24426.8|24454.6|24414.6|0
1616978100000|2021-03-29 00:35:00|24466.8|24426.8|24466.2|24426.2|24472.7|24432.7|24465.9|24425.9|0
1616978400000|2021-03-29 00:40:00|24466|24426|24460|24420|24466.3|24426.3|24459.5|24419.5|0
1616978700000|2021-03-29 00:45:00|24459.8|24419.8|24460|24420|24466|24426|24454|24414|0
1616979000000|2021-03-29 00:50:00|24459.9|24419.9|24448.5|24408.5|24460|24420|24441.9|24401.9|0
1616979300000|2021-03-29 00:55:00|24448.6|24408.6|24454.3|24414.3|24454.7|24414.7|24448.3|24408.3|0
1616979600000|2021-03-29 01:00:00|24454.2|24414.2|24455|24415|24455.4|24415.4|24442.4|24402.4|0
1616979900000|2021-03-29 01:05:00|24455.1|24415.1|24448.5|24408.5|24455.3|24415.3|24442.1|24402.1|0
1616980200000|2021-03-29 01:10:00|24446.4|24406.4|24441.8|24401.8|24454.3|24414.3|24441.8|24401.8|0
1616980500000|2021-03-29 01:15:00|24441.5|24401.5|24441.7|24401.7|24444.9|24404.9|24429.6|24389.6|0
1616980800000|2021-03-29 01:20:00|24441.8|24401.8|24436|24396|24442|24402|24429.8|24389.8|0
1616981100000|2021-03-29 01:25:00|24435.9|24395.9|24439.2|24399.2|24442.4|24402.4|24435.9|24395.9|0
1616981400000|2021-03-29 01:30:00|24442|24402|24436.7|24396.7|24442.4|24402.4|24430.4|24390.4|0
1616981700000|2021-03-29 01:35:00|24436.6|24396.6|24418.6|24378.6|24436.6|24396.6|24418.5|24378.5|0
1616982000000|2021-03-29 01:40:00|24418.5|24378.5|24437.2|24397.2|24437.2|24397.2|24418.3|24378.3|0
1616982300000|2021-03-29 01:45:00|24437.1|24397.1|24448.9|24408.9|24449.1|24409.1|24431.2|24391.2|0
1616982600000|2021-03-29 01:50:00|24449|24409|24437.2|24397.2|24449.4|24409.4|24437|24397|0
1616982900000|2021-03-29 01:55:00|24437.3|24397.3|24448.9|24408.9|24448.9|24408.9|24437.2|24397.2|0
1616983200000|2021-03-29 02:00:00|24448.8|24408.8|24455|24415|24455|24415|24436.7|24396.7|0
1616983500000|2021-03-29 02:05:00|24454.9|24414.9|24473.5|24433.5|24473.5|24433.5|24448.9|24408.9|0
1616983800000|2021-03-29 02:10:00|24473.4|24433.4|24467.6|24427.6|24479.1|24439.1|24467.1|24427.1|0
1616984100000|2021-03-29 02:15:00|24467.7|24427.7|24461.1|24421.1|24467.9|24427.9|24461.1|24421.1|0
1616984400000|2021-03-29 02:20:00|24461.3|24421.3|24467.3|24427.3|24473.2|24433.2|24461.3|24421.3|0
1616984700000|2021-03-29 02:25:00|24469.4|24429.4|24461.3|24421.3|24473.2|24433.2|24461.1|24421.1|0
1616985000000|2021-03-29 02:30:00|24461.4|24421.4|24458.2|24418.2|24467.5|24427.5|24455.1|24415.1|0
1616985300000|2021-03-29 02:35:00|24459.2|24419.2|24461|24421|24461|24421|24454.6|24414.6|0
1616985600000|2021-03-29 02:40:00|24461.1|24421.1|24467.3|24427.3|24467.5|24427.5|24458|24418|0
1616985900000|2021-03-29 02:45:00|24467.2|24427.2|24461.1|24421.1|24467.6|24427.6|24455.2|24415.2|0
1616986200000|2021-03-29 02:50:00|24461.4|24421.4|24454.6|24414.6|24461.4|24421.4|24454.6|24414.6|0
1616986500000|2021-03-29 02:55:00|24454.5|24414.5|24455.1|24415.1|24455.1|24415.1|24448.5|24408.5|0
1616986800000|2021-03-29 03:00:00|24455.2|24415.2|24449.1|24409.1|24455.2|24415.2|24448.6|24408.6|0
1616987100000|2021-03-29 03:05:00|24449|24409|24448.8|24408.8|24449.4|24409.4|24448.8|24408.8|0
1616987400000|2021-03-29 03:10:00|24448.9|24408.9|24430.5|24390.5|24454.8|24414.8|24430.5|24390.5|0
1616987700000|2021-03-29 03:15:00|24430.7|24390.7|24442.3|24402.3|24442.9|24402.9|24430.7|24390.7|0
1616988000000|2021-03-29 03:20:00|24442.2|24402.2|24442.3|24402.3|24448.5|24408.5|24442|24402|0
1616988300000|2021-03-29 03:25:00|24442.4|24402.4|24448.8|24408.8|24448.9|24408.9|24442.3|24402.3|0
1616988600000|2021-03-29 03:30:00|24448.7|24408.7|24445.7|24405.7|24448.8|24408.8|24436.7|24396.7|0
1616988900000|2021-03-29 03:35:00|24444.6|24404.6|24443|24403|24448.6|24408.6|24442.7|24402.7|0
1616989200000|2021-03-29 03:40:00|24444.1|24404.1|24454.9|24414.9|24454.9|24414.9|24444.1|24404.1|0
1616989500000|2021-03-29 03:45:00|24455.1|24415.1|24449.2|24409.2|24455.4|24415.4|24448.9|24408.9|0
1616989800000|2021-03-29 03:50:00|24449.1|24409.1|24461.3|24421.3|24467.2|24427.2|24449.1|24409.1|0
1616990100000|2021-03-29 03:55:00|24461.4|24421.4|24467|24427|24467.2|24427.2|24455.1|24415.1|0
1616990400000|2021-03-29 04:00:00|24464.9|24424.9|24461.4|24421.4|24467.5|24427.5|24461.1|24421.1|0
1616990700000|2021-03-29 04:05:00|24461.6|24421.6|24448.5|24408.5|24467.3|24427.3|24441.8|24401.8|0
1616991000000|2021-03-29 04:10:00|24448.6|24408.6|24448.9|24408.9|24451.9|24411.9|24448.3|24408.3|0
1616991300000|2021-03-29 04:15:00|24448.8|24408.8|24443.5|24403.5|24449.2|24409.2|24443|24403|0
1616991600000|2021-03-29 04:20:00|24443.6|24403.6|24442.9|24402.9|24443.8|24403.8|24436.7|24396.7|0
1616991900000|2021-03-29 04:25:00|24443|24403|24437.1|24397.1|24443.3|24403.3|24436.7|24396.7|0
1616992200000|2021-03-29 04:30:00|24437|24397|24448.6|24408.6|24448.8|24408.8|24430.3|24390.3|0
1616992500000|2021-03-29 04:35:00|24448.7|24408.7|24443.2|24403.2|24448.8|24408.8|24442.3|24402.3|0
1616992800000|2021-03-29 04:40:00|24443.1|24403.1|24442.9|24402.9|24443.2|24403.2|24442.6|24402.6|0
1616993100000|2021-03-29 04:45:00|24442.8|24402.8|24448.8|24408.8|24448.9|24408.9|24442.3|24402.3|0
1616993400000|2021-03-29 04:50:00|24448.7|24408.7|24448.8|24408.8|24448.8|24408.8|24442.6|24402.6|0
1616993700000|2021-03-29 04:55:00|24448.9|24408.9|24448.6|24408.6|24448.9|24408.9|24445.7|24405.7|0
1616994000000|2021-03-29 05:00:00|24448.5|24408.5|24430.8|24390.8|24448.9|24408.9|24430.3|24390.3|0
1616994300000|2021-03-29 05:05:00|24431|24391|24417.4|24377.4|24436.4|24396.4|24411.6|24371.6|0
1616994600000|2021-03-29 05:10:00|24417.5|24377.5|24381.8|24341.8|24417.5|24377.5|24375.6|24335.6|0
1616994900000|2021-03-29 05:15:00|24381.9|24341.9|24375.6|24335.6|24388|24348|24375.4|24335.4|0
1616995200000|2021-03-29 05:20:00|24375.4|24335.4|24381.5|24341.5|24387.2|24347.2|24363.5|24323.5|0
1616995500000|2021-03-29 05:25:00|24381.3|24341.3|24387.3|24347.3|24393|24353|24381.2|24341.2|0
1616995800000|2021-03-29 05:30:00|24387.2|24347.2|24398.8|24358.8|24399.1|24359.1|24386.9|24346.9|0
1616996100000|2021-03-29 05:35:00|24398.6|24358.6|24380.3|24340.3|24398.6|24358.6|24380.2|24340.2|0
1616996400000|2021-03-29 05:40:00|24380.4|24340.4|24386.7|24346.7|24386.9|24346.9|24361.8|24321.8|0
1616996700000|2021-03-29 05:45:00|24386.9|24346.9|24426|24386|24426.1|24386.1|24380.9|24340.9|0
1616997000000|2021-03-29 05:50:00|24425.8|24385.8|24449.7|24409.7|24455.4|24415.4|24425.8|24385.8|0
1616997300000|2021-03-29 05:55:00|24449.8|24409.8|24450.1|24410.1|24461.9|24421.9|24443.5|24403.5|0
1616997600000|2021-03-29 06:00:00|24450.4|24410.4|24391.1|24376.1|24461.9|24421.9|24391.1|24376.1|47
1616997900000|2021-03-29 06:05:00|24393.6|24378.6|24396.1|24381.1|24396.1|24381.1|24376.1|24361.1|38
1616998200000|2021-03-29 06:10:00|24391.1|24376.1|24371.1|24356.1|24396.1|24381.1|24371.1|24356.1|14
1616998500000|2021-03-29 06:15:00|24373.6|24358.6|24403.6|24388.6|24408.6|24393.6|24371.1|24356.1|16
1616998800000|2021-03-29 06:20:00|24406.1|24391.1|24423.6|24408.6|24426.1|24411.1|24406.1|24391.1|16
1616999100000|2021-03-29 06:25:00|24426.1|24411.1|24421.1|24406.1|24426.1|24411.1|24421.1|24406.1|31
1616999400000|2021-03-29 06:30:00|24426.1|24411.1|24416.1|24401.1|24426.1|24411.1|24406.1|24391.1|18
1616999700000|2021-03-29 06:35:00|24413.6|24398.6|24401.1|24386.1|24413.6|24398.6|24401.1|24386.1|12
1617000000000|2021-03-29 06:40:00|24403.6|24388.6|24411.1|24396.1|24411.1|24396.1|24403.6|24388.6|10
1617000300000|2021-03-29 06:45:00|24413.6|24398.6|24421.1|24406.1|24423.6|24408.6|24413.6|24398.6|11
1617000600000|2021-03-29 06:50:00|24423.6|24408.6|24431.1|24416.1|24436.1|24421.1|24423.6|24408.6|22
1617000900000|2021-03-29 06:55:00|24433.6|24418.6|24428.6|24413.6|24433.6|24418.6|24421.1|24406.1|26
1617001200000|2021-03-29 07:00:00|24426.1|24411.1|24446.1|24431.1|24451.1|24436.1|24421.1|24406.1|333
1617001500000|2021-03-29 07:05:00|24448.6|24433.6|24448.6|24433.6|24473.6|24458.6|24446.1|24431.1|337
1617001800000|2021-03-29 07:10:00|24451.1|24436.1|24451.1|24436.1|24453.6|24438.6|24436.1|24421.1|226
1617002100000|2021-03-29 07:15:00|24453.6|24438.6|24408.6|24393.6|24456.1|24441.1|24406.1|24391.1|265
1617002400000|2021-03-29 07:20:00|24406.1|24391.1|24386.1|24371.1|24426.1|24411.1|24371.1|24356.1|203
1617002700000|2021-03-29 07:25:00|24381.1|24366.1|24391.1|24376.1|24396.1|24381.1|24361.1|24346.1|202
1617003000000|2021-03-29 07:30:00|24386.1|24371.1|24378.6|24363.6|24411.1|24396.1|24376.1|24361.1|134
1617003300000|2021-03-29 07:35:00|24381.1|24366.1|24381.1|24366.1|24386.1|24371.1|24366.1|24351.1|106
1617003600000|2021-03-29 07:40:00|24382|24367|24387|24372|24392|24377|24377|24362|90
1617003900000|2021-03-29 07:45:00|24382|24367|24397|24382|24397|24382|24367|24352|101
1617004200000|2021-03-29 07:50:00|24402|24387|24402|24387|24414.5|24399.5|24394.5|24379.5|91
1617004500000|2021-03-29 07:55:00|24399.5|24384.5|24382|24367|24402|24387|24377|24362|55
1617004800000|2021-03-29 08:00:00|24387|24372|24367|24352|24387|24372|24362|24347|86
1617005100000|2021-03-29 08:05:00|24362|24347|24367|24352|24372|24357|24357|24342|86
1617005400000|2021-03-29 08:10:00|24372|24357|24377|24362|24382|24367|24372|24357|89
1617005700000|2021-03-29 08:15:00|24379.5|24364.5|24352|24337|24382|24367|24352|24337|124
1617006000000|2021-03-29 08:20:00|24357|24342|24367|24352|24372|24357|24352|24337|107
1617006300000|2021-03-29 08:25:00|24362|24347|24382|24367|24387|24372|24359.5|24344.5|67
1617006600000|2021-03-29 08:30:00|24384.5|24369.5|24362|24347|24384.5|24369.5|24357|24342|77
1617006900000|2021-03-29 08:35:00|24367|24352|24347|24332|24367|24352|24334.5|24319.5|86
1617007200000|2021-03-29 08:40:00|24352|24337|24367|24352|24372|24357|24347|24332|61
1617007500000|2021-03-29 08:45:00|24364.5|24349.5|24367|24352|24372|24357|24349.5|24334.5|50
1617007800000|2021-03-29 08:50:00|24372|24357|24362|24347|24377|24362|24354.5|24339.5|66
1617008100000|2021-03-29 08:55:00|24359.5|24344.5|24362|24347|24362|24347|24347|24332|62
1617008400000|2021-03-29 09:00:00|24357|24342|24362|24347|24367|24352|24352|24337|30
1617008700000|2021-03-29 09:05:00|24359.5|24344.5|24369.5|24354.5|24377|24362|24352|24337|87
1617009000000|2021-03-29 09:10:00|24372|24357|24379.5|24364.5|24382|24367|24362|24347|57
1617009300000|2021-03-29 09:15:00|24377|24362|24382|24367|24382|24367|24367|24352|67
1617009600000|2021-03-29 09:20:00|24387|24372|24382|24367|24387|24372|24372|24357|84
1617009900000|2021-03-29 09:25:00|24387|24372|24367|24352|24387|24372|24367|24352|57
1617010200000|2021-03-29 09:30:00|24364.5|24349.5|24382|24367|24387|24372|24362|24347|64
1617010500000|2021-03-29 09:35:00|24387|24372|24387|24372|24387|24372|24372|24357|41
1617010800000|2021-03-29 09:40:00|24382|24367|24382|24367|24384.5|24369.5|24377|24362|39
1617011100000|2021-03-29 09:45:00|24379.5|24364.5|24382|24367|24387|24372|24377|24362|32
1617011400000|2021-03-29 09:50:00|24379.5|24364.5|24402|24387|24402|24387|24377|24362|70
1617011700000|2021-03-29 09:55:00|24399.5|24384.5|24402|24387|24407|24392|24392|24377|97
1617012000000|2021-03-29 10:00:00|24399.5|24384.5|24387|24372|24402|24387|24384.5|24369.5|50
1617012300000|2021-03-29 10:05:00|24382|24367|24392|24377|24397|24382|24382|24367|61
1617012600000|2021-03-29 10:10:00|24397|24382|24417|24402|24417|24402|24387|24372|109
1617012900000|2021-03-29 10:15:00|24412|24397|24412|24397|24417|24402|24402|24387|88
1617013200000|2021-03-29 10:20:00|24407|24392|24412|24397|24417|24402|24407|24392|50
1617013500000|2021-03-29 10:25:00|24417|24402|24422|24407|24424.5|24409.5|24407|24392|77
1617013800000|2021-03-29 10:30:00|24419.5|24404.5|24427|24412|24427|24412|24417|24402|79
1617014100000|2021-03-29 10:35:00|24432|24417|24437|24422|24442|24427|24427|24412|134
1617014400000|2021-03-29 10:40:00|24442|24427|24437|24422|24447|24432|24437|24422|50
1617014700000|2021-03-29 10:45:00|24442|24427|24447|24432|24447|24432|24437|24422|64
1617015000000|2021-03-29 10:50:00|24452|24437|24452|24437|24452|24437|24442|24427|76
1617015300000|2021-03-29 10:55:00|24449.5|24434.5|24437|24422|24452|24437|24437|24422|73
1617015600000|2021-03-29 11:00:00|24442|24427|24457|24442|24462|24447|24439.5|24424.5|81
1617015900000|2021-03-29 11:05:00|24459.5|24444.5|24467|24452|24467|24452|24457|24442|85
1617016200000|2021-03-29 11:10:00|24464.5|24449.5|24452|24437|24464.5|24449.5|24452|24437|49
1617016500000|2021-03-29 11:15:00|24454.5|24439.5|24452|24437|24457|24442|24444.5|24429.5|73
1617016800000|2021-03-29 11:20:00|24449.5|24434.5|24442|24427|24452|24437|24442|24427|25
1617017100000|2021-03-29 11:25:00|24444.5|24429.5|24442|24427|24447|24432|24442|24427|18
1617017400000|2021-03-29 11:30:00|24444.5|24429.5|24452|24437|24452|24437|24442|24427|41
1617017700000|2021-03-29 11:35:00|24454.5|24439.5|24442|24427|24462|24447|24437|24422|36
1617018000000|2021-03-29 11:40:00|24441.6|24426.6|24446.6|24431.6|24449.1|24434.1|24441.6|24426.6|33
1617018300000|2021-03-29 11:45:00|24449.1|24434.1|24456.6|24441.6|24456.6|24441.6|24441.6|24426.6|53
1617018600000|2021-03-29 11:50:00|24451.6|24436.6|24454.1|24439.1|24456.6|24441.6|24444.1|24429.1|51
1617018900000|2021-03-29 11:55:00|24451.6|24436.6|24446.6|24431.6|24456.6|24441.6|24441.6|24426.6|28
1617019200000|2021-03-29 12:00:00|24451.6|24436.6|24446.6|24431.6|24456.6|24441.6|24446.6|24431.6|42
1617019500000|2021-03-29 12:05:00|24449.1|24434.1|24451.6|24436.6|24456.6|24441.6|24439.1|24424.1|83
1617019800000|2021-03-29 12:10:00|24449.1|24434.1|24446.6|24431.6|24456.6|24441.6|24439.1|24424.1|82
1617020100000|2021-03-29 12:15:00|24441.6|24426.6|24426.6|24411.6|24446.6|24431.6|24424.1|24409.1|60
1617020400000|2021-03-29 12:20:00|24424.1|24409.1|24426.6|24411.6|24436.6|24421.6|24421.6|24406.6|53
1617020700000|2021-03-29 12:25:00|24431.6|24416.6|24421.6|24406.6|24431.6|24416.6|24411.6|24396.6|90
1617021000000|2021-03-29 12:30:00|24419.1|24404.1|24416.6|24401.6|24421.6|24406.6|24401.6|24386.6|53
1617021300000|2021-03-29 12:35:00|24419.1|24404.1|24396.6|24381.6|24419.1|24404.1|24396.6|24381.6|89
1617021600000|2021-03-29 12:40:00|24399.1|24384.1|24411.6|24396.6|24416.6|24401.6|24396.6|24381.6|58
1617021900000|2021-03-29 12:45:00|24409.1|24394.1|24401.6|24386.6|24411.6|24396.6|24401.6|24386.6|29
1617022200000|2021-03-29 12:50:00|24406.6|24391.6|24396.6|24381.6|24411.6|24396.6|24396.6|24381.6|45
1617022500000|2021-03-29 12:55:00|24399.1|24384.1|24401.6|24386.6|24401.6|24386.6|24396.6|24381.6|17
1617022800000|2021-03-29 13:00:00|24396.6|24381.6|24401.6|24386.6|24401.6|24386.6|24391.6|24376.6|72
1617023100000|2021-03-29 13:05:00|24404.1|24389.1|24411.6|24396.6|24411.6|24396.6|24401.6|24386.6|44
1617023400000|2021-03-29 13:10:00|24406.6|24391.6|24406.6|24391.6|24406.6|24391.6|24401.6|24386.6|35
1617023700000|2021-03-29 13:15:00|24401.6|24386.6|24411.6|24396.6|24411.6|24396.6|24401.6|24386.6|13
1617024000000|2021-03-29 13:20:00|24416.6|24401.6|24411.6|24396.6|24416.6|24401.6|24411.6|24396.6|65
1617024300000|2021-03-29 13:25:00|24409.1|24394.1|24416.6|24401.6|24416.6|24401.6|24406.6|24391.6|35
1617024600000|2021-03-29 13:30:00|24421.6|24406.6|24436.6|24421.6|24441.6|24426.6|24411.6|24396.6|134
1617024900000|2021-03-29 13:35:00|24441.6|24426.6|24466.6|24451.6|24466.6|24451.6|24436.6|24421.6|138
1617025200000|2021-03-29 13:40:00|24461.6|24446.6|24471.6|24456.6|24481.6|24466.6|24461.6|24446.6|261
1617025500000|2021-03-29 13:45:00|24476.6|24461.6|24451.6|24436.6|24481.6|24466.6|24449.1|24434.1|172
1617025800000|2021-03-29 13:50:00|24456.6|24441.6|24446.6|24431.6|24456.6|24441.6|24446.6|24431.6|77
1617026100000|2021-03-29 13:55:00|24449.1|24434.1|24456.6|24441.6|24456.6|24441.6|24441.6|24426.6|62
1617026400000|2021-03-29 14:00:00|24451.6|24436.6|24491.6|24476.6|24491.6|24476.6|24441.6|24426.6|302
1617026700000|2021-03-29 14:05:00|24489.1|24474.1|24471.6|24456.6|24494.1|24479.1|24461.6|24446.6|144
1617027000000|2021-03-29 14:10:00|24470.3|24455.3|24475.3|24460.3|24490.3|24475.3|24465.3|24450.3|125
1617027300000|2021-03-29 14:15:00|24472.8|24457.8|24465.3|24450.3|24475.3|24460.3|24460.3|24445.3|79
1617027600000|2021-03-29 14:20:00|24462.8|24447.8|24445.3|24430.3|24465.3|24450.3|24440.3|24425.3|172
1617027900000|2021-03-29 14:25:00|24442.8|24427.8|24445.3|24430.3|24460.3|24445.3|24440.3|24425.3|64
1617028200000|2021-03-29 14:30:00|24440.3|24425.3|24447.8|24432.8|24460.3|24445.3|24440.3|24425.3|79
1617028500000|2021-03-29 14:35:00|24450.3|24435.3|24452.8|24437.8|24470.3|24455.3|24445.3|24430.3|86
1617028800000|2021-03-29 14:40:00|24450.3|24435.3|24440.3|24425.3|24450.3|24435.3|24435.3|24420.3|52
1617029100000|2021-03-29 14:45:00|24437.8|24422.8|24435.3|24420.3|24440.3|24425.3|24427.8|24412.8|83
1617029400000|2021-03-29 14:50:00|24430.3|24415.3|24415.3|24400.3|24435.3|24420.3|24415.3|24400.3|173
1617029700000|2021-03-29 14:55:00|24417.8|24402.8|24400.3|24385.3|24422.8|24407.8|24395.3|24380.3|278
1617030000000|2021-03-29 15:00:00|24397.8|24382.8|24405.3|24390.3|24412.8|24397.8|24395.3|24380.3|134
1617030300000|2021-03-29 15:05:00|24402.8|24387.8|24405.3|24390.3|24405.3|24390.3|24400.3|24385.3|90
1617030600000|2021-03-29 15:10:00|24410.3|24395.3|24405.3|24390.3|24410.3|24395.3|24395.3|24380.3|191
1617030900000|2021-03-29 15:15:00|24402.8|24387.8|24405.3|24390.3|24410.3|24395.3|24400.3|24385.3|136
1617031200000|2021-03-29 15:20:00|24402.8|24387.8|24405.3|24390.3|24410.3|24395.3|24395.3|24380.3|121
1617031500000|2021-03-29 15:25:00|24410.3|24395.3|24450.3|24435.3|24450.3|24435.3|24410.3|24395.3|369
1617031800000|2021-03-29 15:30:00|24455.3|24440.3|24430.3|24415.3|24460.3|24445.3|24430.3|24415.3|320
1617032100000|2021-03-29 15:35:00|24425.3|24410.3|24405.3|24390.3|24435.3|24420.3|24405.3|24390.3|269
1617032400000|2021-03-29 15:40:00|24402.8|24387.8|24410.3|24395.3|24410.3|24395.3|24402.8|24387.8|51
1617032700000|2021-03-29 15:45:00|24405.3|24390.3|24412.8|24397.8|24415.3|24400.3|24405.3|24390.3|32
1617033000000|2021-03-29 15:50:00|24417.8|24392.8|24452.8|24432.8|24452.8|24432.8|24412.8|24392.8|119
1617033300000|2021-03-29 15:55:00|24457.8|24437.8|24457.8|24437.8|24462.8|24442.8|24457.8|24437.8|39
1617033600000|2021-03-29 16:00:00|24462.8|24442.8|24457.8|24437.8|24467.8|24447.8|24457.8|24437.8|13
1617033900000|2021-03-29 16:05:00|24452.8|24432.8|24447.8|24422.8|24462.8|24437.8|24442.8|24422.8|26
1617034200000|2021-03-29 16:10:00|24452.8|24427.8|24447.8|24427.8|24452.8|24427.8|24437.8|24417.8|12
1617034500000|2021-03-29 16:15:00|24442.8|24422.8|24447.8|24422.8|24452.8|24427.8|24442.8|24417.8|12
1617034800000|2021-03-29 16:20:00|24452.8|24427.8|24452.8|24427.8|24457.8|24432.8|24452.8|24422.8|10
1617035100000|2021-03-29 16:25:00|24447.8|24432.8|24467.8|24442.8|24467.8|24447.8|24447.8|24427.8|3
1617035400000|2021-03-29 16:30:00|24462.8|24437.8|24472.8|24452.8|24477.8|24457.8|24462.8|24437.8|16
1617035700000|2021-03-29 16:35:00|24477.8|24457.8|24487.8|24467.8|24497.8|24472.8|24472.8|24447.8|49
1617036000000|2021-03-29 16:40:00|24492.8|24462.8|24502.8|24477.8|24507.8|24482.8|24492.8|24462.8|27
1617036300000|2021-03-29 16:45:00|24497.8|24482.8|24492.8|24467.8|24497.8|24482.8|24487.8|24467.8|29
1617036600000|2021-03-29 16:50:00|24487.8|24472.8|24502.8|24477.8|24502.8|24482.8|24482.8|24462.8|19
1617036900000|2021-03-29 16:55:00|24507.8|24482.8|24502.8|24482.8|24507.8|24487.8|24497.8|24477.8|31
1617037200000|2021-03-29 17:00:00|24507.8|24487.8|24517.8|24492.8|24517.8|24492.8|24502.8|24482.8|27
1617037500000|2021-03-29 17:05:00|24522.8|24497.8|24517.8|24497.8|24527.8|24507.8|24517.8|24497.8|37
1617037800000|2021-03-29 17:10:00|24512.8|24492.8|24517.8|24492.8|24527.8|24507.8|24512.8|24487.8|19
1617038100000|2021-03-29 17:15:00|24512.8|24497.8|24507.8|24487.8|24517.8|24497.8|24507.8|24482.8|12
1617038400000|2021-03-29 17:20:00|24512.8|24492.8|24507.8|24487.8|24512.8|24492.8|24507.8|24487.8|12
1617038700000|2021-03-29 17:25:00|24512.8|24492.8|24502.8|24482.8|24512.8|24492.8|24502.8|24477.8|5
1617039000000|2021-03-29 17:30:00|24497.8|24477.8|24527.8|24507.8|24527.8|24507.8|24497.8|24477.8|16
1617039300000|2021-03-29 17:35:00|24522.8|24502.8|24517.8|24492.8|24522.8|24507.8|24512.8|24492.8|10
1617039600000|2021-03-29 17:40:00|24512.8|24487.8|24517.8|24492.8|24517.8|24497.8|24512.8|24487.8|5
1617039900000|2021-03-29 17:45:00|24512.8|24487.8|24517.8|24492.8|24522.8|24502.8|24512.8|24487.8|6
1617040200000|2021-03-29 17:50:00|24522.8|24497.8|24517.8|24492.8|24522.8|24497.8|24517.8|24492.8|1
1617040500000|2021-03-29 17:55:00|24512.8|24497.8|24507.8|24487.8|24512.8|24497.8|24507.8|24487.8|8
1617040800000|2021-03-29 18:00:00|24512.8|24482.8|24502.8|24477.8|24512.8|24487.8|24497.8|24477.8|12
1617041100000|2021-03-29 18:05:00|24507.8|24482.8|24512.8|24492.8|24512.8|24492.8|24502.8|24477.8|6
1617041400000|2021-03-29 18:10:00|24507.8|24487.8|24517.8|24497.8|24522.8|24497.8|24497.8|24477.8|23
1617041700000|2021-03-29 18:15:00|24512.8|24492.8|24512.8|24487.8|24512.8|24492.8|24507.8|24482.8|17
1617042000000|2021-03-29 18:20:00|24517.8|24492.8|24517.8|24492.8|24522.8|24497.8|24507.8|24487.8|12
1617042300000|2021-03-29 18:25:00|24512.8|24487.8|24500.3|24485.3|24512.8|24492.8|24500.3|24482.8|21
1617042600000|2021-03-29 18:30:00|24502.8|24487.8|24495.3|24480.3|24502.8|24487.8|24490.3|24475.3|15
1617042900000|2021-03-29 18:35:00|24492.8|24477.8|24497.8|24482.8|24500.3|24485.3|24490.3|24475.3|4
1617043200000|2021-03-29 18:40:00|24495.3|24480.3|24502.8|24487.8|24502.8|24487.8|24495.3|24480.3|4
1617043500000|2021-03-29 18:45:00|24500.3|24485.3|24505.3|24490.3|24515.3|24500.3|24500.3|24485.3|10
1617043800000|2021-03-29 18:50:00|24502.8|24487.8|24502.8|24487.8|24510.3|24495.3|24500.3|24485.3|5
1617044100000|2021-03-29 18:55:00|24500.3|24485.3|24502.8|24487.8|24502.8|24487.8|24495.3|24480.3|2
1617044400000|2021-03-29 19:00:00|24505.3|24490.3|24510.3|24495.3|24512.8|24497.8|24502.8|24487.8|7
1617044700000|2021-03-29 19:05:00|24507.8|24492.8|24512.8|24497.8|24515.3|24500.3|24507.8|24492.8|0
1617045000000|2021-03-29 19:10:00|24510.3|24495.3|24515.3|24500.3|24520.3|24505.3|24510.3|24495.3|0
1617045300000|2021-03-29 19:15:00|24517.8|24502.8|24520.3|24505.3|24522.8|24507.8|24517.8|24502.8|9
1617045600000|2021-03-29 19:20:00|24525.3|24510.3|24525.3|24510.3|24525.3|24510.3|24517.8|24502.8|12
1617045900000|2021-03-29 19:25:00|24530.3|24515.3|24540.3|24525.3|24540.3|24525.3|24525.3|24510.3|36
1617046200000|2021-03-29 19:30:00|24542.8|24527.8|24540.3|24525.3|24542.8|24527.8|24537.8|24522.8|26
1617046500000|2021-03-29 19:35:00|24542.8|24527.8|24537.8|24522.8|24547.8|24532.8|24535.3|24520.3|37
1617046800000|2021-03-29 19:40:00|24535.3|24520.3|24527.8|24512.8|24540.3|24525.3|24527.8|24512.8|9
1617047100000|2021-03-29 19:45:00|24530.3|24515.3|24525.3|24510.3|24537.8|24522.8|24525.3|24510.3|14
1617047400000|2021-03-29 19:50:00|24522.8|24507.8|24517.8|24502.8|24525.3|24510.3|24515.3|24500.3|18
1617047700000|2021-03-29 19:55:00|24515.3|24500.3|24525.3|24510.3|24525.3|24510.3|24515.3|24500.3|22
1617048000000|2021-03-29 20:00:00|24531.3|24491.3|24543.8|24503.8|24551.6|24511.6|24531|24491|5
1617048300000|2021-03-29 20:05:00|24544.1|24504.1|24555.1|24515.1|24557.6|24517.6|24544.1|24504.1|0
1617048600000|2021-03-29 20:10:00|24555.3|24515.3|24563.1|24523.1|24566.4|24526.4|24555.1|24515.1|0
1617048900000|2021-03-29 20:15:00|24563.3|24523.3|24563.3|24523.3|24565.4|24525.4|24563.3|24523.3|0
1617049200000|2021-03-29 20:20:00|24563.9|24523.9|24565.4|24525.4|24565.4|24525.4|24563.9|24523.9|0
1617049500000|2021-03-29 20:25:00|24565.9|24525.9|24565.9|24525.9|24566.5|24526.5|24564.9|24524.9|0
1617049800000|2021-03-29 20:30:00|24565.7|24525.7|24557|24517|24565.7|24525.7|24557|24517|0
1617050100000|2021-03-29 20:35:00|24557.2|24517.2|24560.8|24520.8|24562.6|24522.6|24555.7|24515.7|0
1617050400000|2021-03-29 20:40:00|24560.6|24520.6|24557|24517|24560.8|24520.8|24557|24517|0
1617050700000|2021-03-29 20:45:00|24557.2|24517.2|24557|24517|24560.8|24520.8|24557|24517|0
1617051000000|2021-03-29 20:50:00|24557.2|24517.2|24553.9|24513.9|24559.5|24519.5|24550.8|24510.8|0
1617051300000|2021-03-29 20:55:00|24553.6|24513.6|24555.6|24515.6|24555.6|24515.6|24550|24510|0
1617051600000|2021-03-29 21:00:00|24555|24515|24552.4|24512.4|24555.6|24515.6|24552.4|24512.4|0
1617051900000|2021-03-29 21:05:00|24554.5|24514.5|24554.5|24514.5|24554.5|24514.5|24551.9|24511.9|0
1617052200000|2021-03-29 21:10:00|24551.9|24511.9|24551.4|24511.4|24553.5|24513.5|24551.4|24511.4|0
1617052500000|2021-03-29 21:15:00|24549.9|24509.9|24551.9|24511.9|24554|24514|24549.9|24509.9|0
1617052800000|2021-03-29 21:20:00|24552.4|24512.4|24554.5|24514.5|24554.5|24514.5|24549.9|24509.9|0
1617053100000|2021-03-29 21:25:00|24556.1|24516.1|24565.9|24525.9|24565.9|24525.9|24554.5|24514.5|0
1617053400000|2021-03-29 21:30:00|24564.9|24524.9|24562.8|24522.8|24564.9|24524.9|24562.8|24522.8|0
1617053700000|2021-03-29 21:35:00|24563.3|24523.3|24562.3|24522.3|24563.3|24523.3|24562.3|24522.3|0
1617054000000|2021-03-29 21:40:00|24561.8|24521.8|24564.4|24524.4|24564.9|24524.9|24561.8|24521.8|0
1617054300000|2021-03-29 21:45:00|24563.9|24523.9|24563.9|24523.9|24564.9|24524.9|24563.3|24523.3|0
1617054600000|2021-03-29 21:50:00|24563.3|24523.3|24562.3|24522.3|24563.3|24523.3|24562.3|24522.3|0
1617054900000|2021-03-29 21:55:00|24562.8|24522.8|24561.3|24521.3|24563.3|24523.3|24561.3|24521.3|0
1617055200000|2021-03-29 22:00:00|24562.7|24522.7|24575.8|24535.8|24577.1|24537.1|24560.2|24520.2|0
1617055500000|2021-03-29 22:05:00|24576|24536|24575.8|24535.8|24577.1|24537.1|24568.9|24528.9|0
1617055800000|2021-03-29 22:10:00|24576|24536|24580.9|24540.9|24580.9|24540.9|24575.8|24535.8|0
1617056100000|2021-03-29 22:15:00|24581.1|24541.1|24583.9|24543.9|24583.9|24543.9|24579.6|24539.6|0
1617056400000|2021-03-29 22:20:00|24583.7|24543.7|24582.6|24542.6|24583.7|24543.7|24577.7|24537.7|0
1617056700000|2021-03-29 22:25:00|24582.5|24542.5|24580.9|24540.9|24582.5|24542.5|24577.1|24537.1|0
1617057000000|2021-03-29 22:30:00|24581.1|24541.1|24577.1|24537.1|24582.6|24542.6|24577.1|24537.1|0
1617057300000|2021-03-29 22:35:00|24577.2|24537.2|24574.5|24534.5|24577.7|24537.7|24570.2|24530.2|0
1617057600000|2021-03-29 22:40:00|24574.7|24534.7|24570.2|24530.2|24577.1|24537.1|24568.9|24528.9|0
1617057900000|2021-03-29 22:45:00|24570.1|24530.1|24572.7|24532.7|24573.4|24533.4|24568.9|24528.9|0
1617058200000|2021-03-29 22:50:00|24572.6|24532.6|24572.7|24532.7|24575.8|24535.8|24571.5|24531.5|0
1617058500000|2021-03-29 22:55:00|24572.6|24532.6|24565.9|24525.9|24572.6|24532.6|24564.6|24524.6|0
1617058800000|2021-03-29 23:00:00|24566.1|24526.1|24565.9|24525.9|24570.2|24530.2|24563.3|24523.3|0
1617059100000|2021-03-29 23:05:00|24565.6|24525.6|24560.8|24520.8|24565.9|24525.9|24560.8|24520.8|0
1617059400000|2021-03-29 23:10:00|24560.6|24520.6|24559.5|24519.5|24562.1|24522.1|24556.5|24516.5|0
1617059700000|2021-03-29 23:15:00|24559.7|24519.7|24567.7|24527.7|24567.7|24527.7|24559.7|24519.7|0
1617060000000|2021-03-29 23:20:00|24567.8|24527.8|24556.5|24516.5|24568.9|24528.9|24552.1|24512.1|0
1617060300000|2021-03-29 23:25:00|24556.7|24516.7|24562.1|24522.1|24564.6|24524.6|24556.7|24516.7|0
1617060600000|2021-03-29 23:30:00|24561.8|24521.8|24562.1|24522.1|24563.3|24523.3|24555.2|24515.2|0
1617060900000|2021-03-29 23:35:00|24561.8|24521.8|24560.8|24520.8|24562.1|24522.1|24556.5|24516.5|0
1617061200000|2021-03-29 23:40:00|24561|24521|24562.1|24522.1|24562.1|24522.1|24557.8|24517.8|0
1617061500000|2021-03-29 23:45:00|24561.8|24521.8|24570.2|24530.2|24570.2|24530.2|24559.5|24519.5|0
1617061800000|2021-03-29 23:50:00|24570|24530|24571.5|24531.5|24575.8|24535.8|24565.9|24525.9|0
1617062100000|2021-03-29 23:55:00|24571.2|24531.2|24571.5|24531.5|24575.8|24535.8|24567.7|24527.7|0
1617062400000|2021-03-30 00:00:00|24571.2|24531.2|24562.1|24522.1|24571.2|24531.2|24550.9|24510.9|0
1617062700000|2021-03-30 00:05:00|24562.3|24522.3|24540.2|24500.2|24568.9|24528.9|24534.7|24494.7|0
1617063000000|2021-03-30 00:10:00|24540|24500|24537.7|24497.7|24548.4|24508.4|24535.9|24495.9|0
1617063300000|2021-03-30 00:15:00|24537.8|24497.8|24544.2|24504.2|24550.2|24510.2|24527.1|24487.1|0
1617063600000|2021-03-30 00:20:00|24544.4|24504.4|24550.7|24510.7|24556.6|24516.6|24544.2|24504.2|0
1617063900000|2021-03-30 00:25:00|24550.8|24510.8|24538.3|24498.3|24550.8|24510.8|24532.3|24492.3|0
1617064200000|2021-03-30 00:30:00|24538.2|24498.2|24538.2|24498.2|24538.3|24498.3|24531.9|24491.9|0
1617064500000|2021-03-30 00:35:00|24538.3|24498.3|24538.2|24498.2|24544.4|24504.4|24538.1|24498.1|0
1617064800000|2021-03-30 00:40:00|24538|24498|24526|24486|24538|24498|24520.1|24480.1|0
1617065100000|2021-03-30 00:45:00|24526.1|24486.1|24519.5|24479.5|24526.1|24486.1|24513.9|24473.9|0
1617065400000|2021-03-30 00:50:00|24519.7|24479.7|24531.6|24491.6|24531.7|24491.7|24519.6|24479.6|0
1617065700000|2021-03-30 00:55:00|24531.4|24491.4|24531.3|24491.3|24531.9|24491.9|24525.4|24485.4|0
1617066000000|2021-03-30 01:00:00|24531.1|24491.1|24525.5|24485.5|24531.4|24491.4|24525.2|24485.2|0
1617066300000|2021-03-30 01:05:00|24525.7|24485.7|24519.4|24479.4|24531.6|24491.6|24518.9|24478.9|0
1617066600000|2021-03-30 01:10:00|24519.5|24479.5|24518.9|24478.9|24525.4|24485.4|24518.9|24478.9|0
1617066900000|2021-03-30 01:15:00|24518.7|24478.7|24518.9|24478.9|24525.2|24485.2|24518.7|24478.7|0
1617067200000|2021-03-30 01:20:00|24518.7|24478.7|24519|24479|24519.2|24479.2|24513|24473|0
1617067500000|2021-03-30 01:25:00|24518.9|24478.9|24519.4|24479.4|24524.8|24484.8|24512.6|24472.6|0
1617067800000|2021-03-30 01:30:00|24519.2|24479.2|24512.9|24472.9|24519.2|24479.2|24509.8|24469.8|0
1617068100000|2021-03-30 01:35:00|24512.7|24472.7|24507|24467|24519|24479|24507|24467|0
1617068400000|2021-03-30 01:40:00|24507.1|24467.1|24519|24479|24519|24479|24507|24467|0
1617068700000|2021-03-30 01:45:00|24518.9|24478.9|24513.2|24473.2|24519.5|24479.5|24512.7|24472.7|0
1617069000000|2021-03-30 01:50:00|24513.3|24473.3|24519.2|24479.2|24525.1|24485.1|24513.2|24473.2|0
1617069300000|2021-03-30 01:55:00|24519.4|24479.4|24519.4|24479.4|24525.1|24485.1|24516.3|24476.3|0
1617069600000|2021-03-30 02:00:00|24519.2|24479.2|24525.1|24485.1|24525.1|24485.1|24518.9|24478.9|0
1617069900000|2021-03-30 02:05:00|24524.9|24484.9|24519|24479|24525.1|24485.1|24518.7|24478.7|0
1617070200000|2021-03-30 02:10:00|24519.2|24479.2|24525.1|24485.1|24525.2|24485.2|24518.9|24478.9|0
1617070500000|2021-03-30 02:15:00|24524.9|24484.9|24537.6|24497.6|24537.6|24497.6|24524.9|24484.9|0
1617070800000|2021-03-30 02:20:00|24537.7|24497.7|24538.1|24498.1|24538.2|24498.2|24537.6|24497.6|0
1617071100000|2021-03-30 02:25:00|24538.2|24498.2|24544.1|24504.1|24546.9|24506.9|24537.7|24497.7|0
1617071400000|2021-03-30 02:30:00|24545.1|24505.1|24555.8|24515.8|24556|24516|24544.1|24504.1|0
1617071700000|2021-03-30 02:35:00|24555.7|24515.7|24555.7|24515.7|24555.8|24515.8|24549.8|24509.8|0
1617072000000|2021-03-30 02:40:00|24555.8|24515.8|24555.4|24515.4|24555.8|24515.8|24555.2|24515.2|0
1617072300000|2021-03-30 02:45:00|24555.5|24515.5|24543.6|24503.6|24555.7|24515.7|24543.5|24503.5|0
1617072600000|2021-03-30 02:50:00|24543.5|24503.5|24537.9|24497.9|24543.6|24503.6|24537.9|24497.9|0
1617072900000|2021-03-30 02:55:00|24538|24498|24525.2|24485.2|24538.3|24498.3|24525.1|24485.1|0
1617073200000|2021-03-30 03:00:00|24525.4|24485.4|24536.8|24496.8|24536.8|24496.8|24525.1|24485.1|0
1617073500000|2021-03-30 03:05:00|24537|24497|24543|24503|24543.5|24503.5|24537|24497|0
1617073800000|2021-03-30 03:10:00|24543.1|24503.1|24549.3|24509.3|24549.5|24509.5|24542.8|24502.8|0
1617074100000|2021-03-30 03:15:00|24549.5|24509.5|24561.4|24521.4|24564.3|24524.3|24549.5|24509.5|0
1617074400000|2021-03-30 03:20:00|24561.5|24521.5|24555.7|24515.7|24567.6|24527.6|24549.8|24509.8|0
1617074700000|2021-03-30 03:25:00|24555.8|24515.8|24555.4|24515.4|24555.8|24515.8|24549.5|24509.5|0
1617075000000|2021-03-30 03:30:00|24555.5|24515.5|24556|24516|24562.1|24522.1|24552.6|24512.6|0
1617075300000|2021-03-30 03:35:00|24556.1|24516.1|24562.4|24522.4|24568.2|24528.2|24556|24516|0
1617075600000|2021-03-30 03:40:00|24562.3|24522.3|24568.6|24528.6|24568.6|24528.6|24562.1|24522.1|0
1617075900000|2021-03-30 03:45:00|24568.7|24528.7|24568.3|24528.3|24568.8|24528.8|24562.4|24522.4|0
1617076200000|2021-03-30 03:50:00|24568.5|24528.5|24557|24517|24568.5|24528.5|24556.9|24516.9|0
1617076500000|2021-03-30 03:55:00|24556.9|24516.9|24562.8|24522.8|24562.8|24522.8|24556.6|24516.6|0
1617076800000|2021-03-30 04:00:00|24562.9|24522.9|24551|24511|24562.9|24522.9|24550.9|24510.9|0
1617077100000|2021-03-30 04:05:00|24551.2|24511.2|24544.8|24504.8|24551.2|24511.2|24544.8|24504.8|0
1617077400000|2021-03-30 04:10:00|24544.7|24504.7|24545|24505|24550.6|24510.6|24544.7|24504.7|0
1617077700000|2021-03-30 04:15:00|24546|24506|24550.7|24510.7|24550.9|24510.9|24544.7|24504.7|0
1617078000000|2021-03-30 04:20:00|24550.8|24510.8|24556.7|24516.7|24557|24517|24550.6|24510.6|0
1617078300000|2021-03-30 04:25:00|24556.9|24516.9|24550.1|24510.1|24556.9|24516.9|24550.1|24510.1|0
1617078600000|2021-03-30 04:30:00|24549.9|24509.9|24544.7|24504.7|24550.6|24510.6|24544.4|24504.4|0
1617078900000|2021-03-30 04:35:00|24544.8|24504.8|24544.7|24504.7|24550.7|24510.7|24544.2|24504.2|0
1617079200000|2021-03-30 04:40:00|24544.8|24504.8|24556.7|24516.7|24556.7|24516.7|24544.7|24504.7|0
1617079500000|2021-03-30 04:45:00|24556.6|24516.6|24556.7|24516.7|24559.7|24519.7|24553.8|24513.8|0
1617079800000|2021-03-30 04:50:00|24556.6|24516.6|24556.6|24516.6|24556.9|24516.9|24556.4|24516.4|0
1617080100000|2021-03-30 04:55:00|24556.4|24516.4|24556.3|24516.3|24556.4|24516.4|24550.6|24510.6|0
1617080400000|2021-03-30 05:00:00|24556.1|24516.1|24549.9|24509.9|24556.1|24516.1|24537.9|24497.9|0
1617080700000|2021-03-30 05:05:00|24549.8|24509.8|24537.7|24497.7|24549.8|24509.8|24532|24492|0
1617081000000|2021-03-30 05:10:00|24537.9|24497.9|24532|24492|24538.2|24498.2|24531.8|24491.8|0
1617081300000|2021-03-30 05:15:00|24531.9|24491.9|24538.3|24498.3|24538.3|24498.3|24531.9|24491.9|0
1617081600000|2021-03-30 05:20:00|24538.2|24498.2|24538|24498|24543.9|24503.9|24537.7|24497.7|0
1617081900000|2021-03-30 05:25:00|24537.9|24497.9|24543.8|24503.8|24549.8|24509.8|24537.9|24497.9|0
1617082200000|2021-03-30 05:30:00|24543.9|24503.9|24544.5|24504.5|24544.7|24504.7|24543.8|24503.8|0
1617082500000|2021-03-30 05:35:00|24544.4|24504.4|24543.6|24503.6|24544.5|24504.5|24543.6|24503.6|0
1617082800000|2021-03-30 05:40:00|24543.8|24503.8|24543.6|24503.6|24544.1|24504.1|24543.3|24503.3|0
1617083100000|2021-03-30 05:45:00|24543.7|24503.7|24555.7|24515.7|24555.7|24515.7|24543.6|24503.6|0
1617083400000|2021-03-30 05:50:00|24555.5|24515.5|24555.7|24515.7|24555.8|24515.8|24549.9|24509.9|0
1617083700000|2021-03-30 05:55:00|24553.6|24513.6|24555.5|24515.5|24555.8|24515.8|24549.8|24509.8|0
1617084000000|2021-03-30 06:00:00|24555.6|24515.6|24532.8|24517.8|24559.9|24525.3|24532.8|24509.6|22
1617084300000|2021-03-30 06:05:00|24530.3|24515.3|24530.3|24515.3|24530.3|24515.3|24515.3|24500.3|16
1617084600000|2021-03-30 06:10:00|24527.8|24512.8|24520.3|24505.3|24530.3|24515.3|24515.3|24500.3|15
1617084900000|2021-03-30 06:15:00|24522.8|24507.8|24540.3|24525.3|24540.3|24525.3|24522.8|24507.8|17
1617085200000|2021-03-30 06:20:00|24542.8|24527.8|24535.3|24520.3|24545.3|24530.3|24535.3|24520.3|16
1617085500000|2021-03-30 06:25:00|24537.8|24522.8|24532.8|24517.8|24537.8|24522.8|24527.8|24512.8|13
1617085800000|2021-03-30 06:30:00|24535.3|24520.3|24535.3|24520.3|24540.3|24525.3|24535.3|24520.3|11
1617086100000|2021-03-30 06:35:00|24537.8|24522.8|24537.8|24522.8|24540.3|24525.3|24535.3|24520.3|3
1617086400000|2021-03-30 06:40:00|24540.3|24525.3|24535.3|24520.3|24545.3|24530.3|24535.3|24520.3|19
1617086700000|2021-03-30 06:45:00|24540.3|24525.3|24537.8|24522.8|24540.3|24525.3|24535.3|24520.3|31
1617087000000|2021-03-30 06:50:00|24540.3|24525.3|24540.3|24525.3|24545.3|24530.3|24537.8|24522.8|4
1617087300000|2021-03-30 06:55:00|24535.3|24520.3|24532.8|24517.8|24535.3|24520.3|24525.3|24510.3|11
1617087600000|2021-03-30 07:00:00|24530.3|24515.3|24577.8|24562.8|24580.3|24565.3|24530.3|24515.3|417
1617087900000|2021-03-30 07:05:00|24580.3|24565.3|24560.3|24545.3|24590.3|24575.3|24552.8|24537.8|299
1617088200000|2021-03-30 07:10:00|24555.3|24540.3|24555.3|24540.3|24567.8|24552.8|24550.3|24535.3|130
1617088500000|2021-03-30 07:15:00|24557.8|24542.8|24557.8|24542.8|24565.3|24550.3|24545.3|24530.3|108
1617088800000|2021-03-30 07:20:00|24560.3|24545.3|24570.3|24555.3|24570.3|24555.3|24545.3|24530.3|140
1617089100000|2021-03-30 07:25:00|24567.8|24552.8|24577.8|24562.8|24585.3|24570.3|24562.8|24547.8|120
1617089400000|2021-03-30 07:30:00|24575.3|24560.3|24615.3|24600.3|24615.3|24600.3|24575.3|24560.3|303
1617089700000|2021-03-30 07:35:00|24610.3|24595.3|24605.3|24590.3|24615.3|24600.3|24600.3|24585.3|146
1617090000000|2021-03-30 07:40:00|24606.9|24591.9|24576.9|24561.9|24606.9|24591.9|24576.9|24561.9|194
1617090300000|2021-03-30 07:45:00|24581.9|24566.9|24566.9|24551.9|24596.9|24581.9|24566.9|24551.9|109
1617090600000|2021-03-30 07:50:00|24561.9|24546.9|24566.9|24551.9|24581.9|24566.9|24556.9|24541.9|121
1617090900000|2021-03-30 07:55:00|24569.4|24554.4|24566.9|24551.9|24581.9|24566.9|24561.9|24546.9|80
1617091200000|2021-03-30 08:00:00|24571.9|24556.9|24586.9|24571.9|24591.9|24576.9|24566.9|24551.9|129
1617091500000|2021-03-30 08:05:00|24589.4|24574.4|24601.9|24586.9|24601.9|24586.9|24586.9|24571.9|139
1617091800000|2021-03-30 08:10:00|24596.9|24581.9|24571.9|24556.9|24601.9|24586.9|24571.9|24556.9|68
1617092100000|2021-03-30 08:15:00|24569.4|24554.4|24571.9|24556.9|24571.9|24556.9|24556.9|24541.9|69
1617092400000|2021-03-30 08:20:00|24569.4|24554.4|24546.9|24531.9|24571.9|24556.9|24546.9|24531.9|88
1617092700000|2021-03-30 08:25:00|24549.4|24534.4|24584.4|24569.4|24586.9|24571.9|24549.4|24534.4|95
1617093000000|2021-03-30 08:30:00|24581.9|24566.9|24576.9|24561.9|24589.4|24574.4|24571.9|24556.9|60
1617093300000|2021-03-30 08:35:00|24581.9|24566.9|24569.4|24554.4|24581.9|24566.9|24566.9|24551.9|79
1617093600000|2021-03-30 08:40:00|24571.9|24556.9|24561.9|24546.9|24576.9|24561.9|24559.4|24544.4|61
1617093900000|2021-03-30 08:45:00|24559.4|24544.4|24561.9|24546.9|24569.4|24554.4|24556.9|24541.9|63
1617094200000|2021-03-30 08:50:00|24556.9|24541.9|24551.9|24536.9|24556.9|24541.9|24546.9|24531.9|58
1617094500000|2021-03-30 08:55:00|24546.9|24531.9|24526.9|24511.9|24546.9|24531.9|24521.9|24506.9|230
1617094800000|2021-03-30 09:00:00|24521.9|24506.9|24526.9|24511.9|24526.9|24511.9|24516.9|24501.9|102
1617095100000|2021-03-30 09:05:00|24524.4|24509.4|24526.9|24511.9|24531.9|24516.9|24521.9|24506.9|71
1617095400000|2021-03-30 09:10:00|24529.4|24514.4|24531.9|24516.9|24541.9|24526.9|24526.9|24511.9|75
1617095700000|2021-03-30 09:15:00|24526.9|24511.9|24521.9|24506.9|24531.9|24516.9|24521.9|24506.9|76
1617096000000|2021-03-30 09:20:00|24526.9|24511.9|24546.9|24531.9|24551.9|24536.9|24526.9|24511.9|50
1617096300000|2021-03-30 09:25:00|24549.4|24534.4|24536.9|24521.9|24561.9|24546.9|24531.9|24516.9|71
1617096600000|2021-03-30 09:30:00|24534.4|24519.4|24546.9|24531.9|24546.9|24531.9|24526.9|24511.9|44
1617096900000|2021-03-30 09:35:00|24549.4|24534.4|24531.9|24516.9|24549.4|24534.4|24531.9|24516.9|44
1617097200000|2021-03-30 09:40:00|24534.4|24519.4|24519.4|24504.4|24536.9|24521.9|24516.9|24501.9|30
1617097500000|2021-03-30 09:45:00|24516.9|24501.9|24536.9|24521.9|24541.9|24526.9|24516.9|24501.9|85
1617097800000|2021-03-30 09:50:00|24539.4|24524.4|24521.9|24506.9|24541.9|24526.9|24521.9|24506.9|32
1617098100000|2021-03-30 09:55:00|24526.9|24511.9|24521.9|24506.9|24526.9|24511.9|24521.9|24506.9|26
1617098400000|2021-03-30 10:00:00|24519.4|24504.4|24516.9|24501.9|24526.9|24511.9|24516.9|24501.9|48
1617098700000|2021-03-30 10:05:00|24519.4|24504.4|24531.9|24516.9|24531.9|24516.9|24519.4|24504.4|37
1617099000000|2021-03-30 10:10:00|24529.4|24514.4|24526.9|24511.9|24531.9|24516.9|24526.9|24511.9|19
1617099300000|2021-03-30 10:15:00|24529.4|24514.4|24531.9|24516.9|24531.9|24516.9|24526.9|24511.9|33
1617099600000|2021-03-30 10:20:00|24529.4|24514.4|24526.9|24511.9|24536.9|24521.9|24521.9|24506.9|61
1617099900000|2021-03-30 10:25:00|24529.4|24514.4|24536.9|24521.9|24536.9|24521.9|24521.9|24506.9|40
1617100200000|2021-03-30 10:30:00|24541.9|24526.9|24541.9|24526.9|24546.9|24531.9|24541.9|24526.9|24
1617100500000|2021-03-30 10:35:00|24536.9|24521.9|24546.9|24531.9|24546.9|24531.9|24536.9|24521.9|49
1617100800000|2021-03-30 10:40:00|24541.9|24526.9|24526.9|24511.9|24546.9|24531.9|24526.9|24511.9|61
1617101100000|2021-03-30 10:45:00|24531.9|24516.9|24526.9|24511.9|24531.9|24516.9|24521.9|24506.9|28
1617101400000|2021-03-30 10:50:00|24521.9|24506.9|24526.9|24511.9|24531.9|24516.9|24521.9|24506.9|31
1617101700000|2021-03-30 10:55:00|24524.4|24509.4|24531.9|24516.9|24531.9|24516.9|24521.9|24506.9|17
1617102000000|2021-03-30 11:00:00|24526.9|24511.9|24516.9|24501.9|24531.9|24516.9|24511.9|24496.9|55
1617102300000|2021-03-30 11:05:00|24514.4|24499.4|24506.9|24491.9|24516.9|24501.9|24506.9|24491.9|66
1617102600000|2021-03-30 11:10:00|24501.9|24486.9|24491.9|24476.9|24506.9|24491.9|24486.9|24471.9|96
1617102900000|2021-03-30 11:15:00|24489.4|24474.4|24491.9|24476.9|24491.9|24476.9|24476.9|24461.9|86
1617103200000|2021-03-30 11:20:00|24489.4|24474.4|24501.9|24486.9|24506.9|24491.9|24486.9|24471.9|76
1617103500000|2021-03-30 11:25:00|24499.4|24484.4|24509.4|24494.4|24511.9|24496.9|24491.9|24476.9|89
1617103800000|2021-03-30 11:30:00|24506.9|24491.9|24501.9|24486.9|24511.9|24496.9|24496.9|24481.9|30
1617104100000|2021-03-30 11:35:00|24496.9|24481.9|24491.9|24476.9|24501.9|24486.9|24491.9|24476.9|31
1617104400000|2021-03-30 11:40:00|24494.1|24479.1|24499.1|24484.1|24504.1|24489.1|24486.6|24471.6|47
1617104700000|2021-03-30 11:45:00|24501.6|24486.6|24489.1|24474.1|24504.1|24489.1|24486.6|24471.6|62
1617105000000|2021-03-30 11:50:00|24486.6|24471.6|24484.1|24469.1|24489.1|24474.1|24481.6|24466.6|54
1617105300000|2021-03-30 11:55:00|24486.6|24471.6|24494.1|24479.1|24494.1|24479.1|24484.1|24469.1|38
1617105600000|2021-03-30 12:00:00|24491.6|24476.6|24494.1|24479.1|24494.1|24479.1|24489.1|24474.1|31
1617105900000|2021-03-30 12:05:00|24491.6|24476.6|24499.1|24484.1|24504.1|24489.1|24489.1|24474.1|39
1617106200000|2021-03-30 12:10:00|24501.6|24486.6|24494.1|24479.1|24504.1|24489.1|24489.1|24474.1|41
1617106500000|2021-03-30 12:15:00|24489.1|24474.1|24509.1|24494.1|24509.1|24494.1|24489.1|24474.1|23
1617106800000|2021-03-30 12:20:00|24504.1|24489.1|24509.1|24494.1|24509.1|24494.1|24499.1|24484.1|48
1617107100000|2021-03-30 12:25:00|24504.1|24489.1|24496.6|24481.6|24504.1|24489.1|24496.6|24481.6|21
1617107400000|2021-03-30 12:30:00|24494.1|24479.1|24494.1|24479.1|24499.1|24484.1|24491.6|24476.6|43
1617107700000|2021-03-30 12:35:00|24491.6|24476.6|24484.1|24469.1|24494.1|24479.1|24484.1|24469.1|23
1617108000000|2021-03-30 12:40:00|24479.1|24464.1|24484.1|24469.1|24489.1|24474.1|24479.1|24464.1|64
1617108300000|2021-03-30 12:45:00|24481.6|24466.6|24496.6|24481.6|24499.1|24484.1|24479.1|24464.1|52
1617108600000|2021-03-30 12:50:00|24494.1|24479.1|24499.1|24484.1|24499.1|24484.1|24494.1|24479.1|24
1617108900000|2021-03-30 12:55:00|24496.6|24481.6|24494.1|24479.1|24504.1|24489.1|24494.1|24479.1|23
1617109200000|2021-03-30 13:00:00|24489.1|24474.1|24494.1|24479.1|24494.1|24479.1|24489.1|24474.1|57
1617109500000|2021-03-30 13:05:00|24489.1|24474.1|24509.1|24494.1|24509.1|24494.1|24489.1|24474.1|53
1617109800000|2021-03-30 13:10:00|24511.6|24496.6|24524.1|24509.1|24524.1|24509.1|24509.1|24494.1|80
1617110100000|2021-03-30 13:15:00|24521.6|24506.6|24519.1|24504.1|24521.6|24506.6|24514.1|24499.1|44
1617110400000|2021-03-30 13:20:00|24514.1|24499.1|24519.1|24504.1|24521.6|24506.6|24514.1|24499.1|48
1617110700000|2021-03-30 13:25:00|24524.1|24509.1|24534.1|24519.1|24534.1|24519.1|24524.1|24509.1|39
1617111000000|2021-03-30 13:30:00|24531.6|24516.6|24554.1|24539.1|24559.1|24544.1|24529.1|24514.1|201
1617111300000|2021-03-30 13:35:00|24559.1|24544.1|24574.1|24559.1|24574.1|24559.1|24559.1|24544.1|169
1617111600000|2021-03-30 13:40:00|24569.1|24554.1|24586.6|24571.6|24589.1|24574.1|24569.1|24554.1|185
1617111900000|2021-03-30 13:45:00|24589.1|24574.1|24589.1|24574.1|24599.1|24584.1|24579.1|24564.1|306
1617112200000|2021-03-30 13:50:00|24584.1|24569.1|24609.1|24594.1|24609.1|24594.1|24584.1|24569.1|184
1617112500000|2021-03-30 13:55:00|24614.1|24599.1|24629.1|24614.1|24629.1|24614.1|24604.1|24589.1|320
1617112800000|2021-03-30 14:00:00|24634.1|24619.1|24619.1|24604.1|24634.1|24619.1|24614.1|24599.1|214
1617113100000|2021-03-30 14:05:00|24616.6|24601.6|24639.1|24624.1|24639.1|24624.1|24614.1|24599.1|211
1617113400000|2021-03-30 14:10:00|24635.3|24620.3|24630.3|24615.3|24635.3|24620.3|24625.3|24610.3|149
1617113700000|2021-03-30 14:15:00|24625.3|24610.3|24630.3|24615.3|24635.3|24620.3|24620.3|24605.3|177
1617114000000|2021-03-30 14:20:00|24625.3|24610.3|24640.3|24625.3|24640.3|24625.3|24625.3|24610.3|146
1617114300000|2021-03-30 14:25:00|24645.3|24630.3|24655.3|24640.3|24660.3|24645.3|24640.3|24625.3|214
1617114600000|2021-03-30 14:30:00|24652.8|24637.8|24665.3|24650.3|24665.3|24650.3|24650.3|24635.3|172
1617114900000|2021-03-30 14:35:00|24662.8|24647.8|24670.3|24655.3|24670.3|24655.3|24655.3|24640.3|143
1617115200000|2021-03-30 14:40:00|24675.3|24660.3|24705.3|24690.3|24715.3|24700.3|24675.3|24660.3|337
1617115500000|2021-03-30 14:45:00|24710.3|24695.3|24700.3|24685.3|24710.3|24695.3|24695.3|24680.3|155
1617115800000|2021-03-30 14:50:00|24705.3|24690.3|24685.3|24670.3|24705.3|24690.3|24685.3|24670.3|239
1617116100000|2021-03-30 14:55:00|24687.8|24672.8|24670.3|24655.3|24690.3|24675.3|24665.3|24650.3|128
1617116400000|2021-03-30 15:00:00|24675.3|24660.3|24672.8|24657.8|24675.3|24660.3|24665.3|24650.3|164
1617116700000|2021-03-30 15:05:00|24670.3|24655.3|24675.3|24660.3|24675.3|24660.3|24660.3|24645.3|156
1617117000000|2021-03-30 15:10:00|24672.8|24657.8|24680.3|24665.3|24690.3|24675.3|24670.3|24655.3|180
1617117300000|2021-03-30 15:15:00|24685.3|24670.3|24695.3|24680.3|24695.3|24680.3|24680.3|24665.3|159
1617117600000|2021-03-30 15:20:00|24692.8|24677.8|24690.3|24675.3|24695.3|24680.3|24680.3|24665.3|281
1617117900000|2021-03-30 15:25:00|24692.8|24677.8|24690.3|24675.3|24695.3|24680.3|24680.3|24665.3|394
1617118200000|2021-03-30 15:30:00|24695.3|24680.3|24652.8|24637.8|24695.3|24680.3|24645.3|24630.3|809
1617118500000|2021-03-30 15:35:00|24650.3|24635.3|24655.3|24640.3|24662.8|24647.8|24640.3|24625.3|347
1617118800000|2021-03-30 15:40:00|24657.8|24642.8|24655.3|24640.3|24660.3|24645.3|24650.3|24635.3|613
1617119100000|2021-03-30 15:45:00|24660.3|24645.3|24660.3|24645.3|24672.8|24657.8|24655.3|24640.3|54
1617119400000|2021-03-30 15:50:00|24662.8|24642.8|24647.8|24627.8|24662.8|24642.8|24647.8|24627.8|40
1617119700000|2021-03-30 15:55:00|24642.8|24622.8|24657.8|24637.8|24657.8|24637.8|24642.8|24622.8|17
1617120000000|2021-03-30 16:00:00|24662.8|24642.8|24657.8|24632.8|24662.8|24642.8|24652.8|24632.8|16
1617120300000|2021-03-30 16:05:00|24652.8|24637.8|24657.8|24637.8|24657.8|24637.8|24652.8|24627.8|16
1617120600000|2021-03-30 16:10:00|24662.8|24632.8|24657.8|24632.8|24662.8|24637.8|24647.8|24627.8|23
1617120900000|2021-03-30 16:15:00|24662.8|24637.8|24652.8|24632.8|24662.8|24642.8|24652.8|24632.8|20
1617121200000|2021-03-30 16:20:00|24647.8|24627.8|24657.8|24637.8|24657.8|24637.8|24647.8|24627.8|19
1617121500000|2021-03-30 16:25:00|24652.8|24632.8|24652.8|24627.8|24662.8|24637.8|24647.8|24627.8|20
1617121800000|2021-03-30 16:30:00|24647.8|24632.8|24662.8|24637.8|24667.8|24642.8|24647.8|24627.8|85
1617122100000|2021-03-30 16:35:00|24657.8|24632.8|24662.8|24642.8|24667.8|24642.8|24652.8|24632.8|3
1617122400000|2021-03-30 16:40:00|24667.8|24637.8|24657.8|24632.8|24667.8|24637.8|24657.8|24632.8|3
1617122700000|2021-03-30 16:45:00|24662.8|24637.8|24657.8|24632.8|24662.8|24637.8|24652.8|24632.8|6
1617123000000|2021-03-30 16:50:00|24652.8|24627.8|24652.8|24627.8|24657.8|24632.8|24642.8|24622.8|30
1617123300000|2021-03-30 16:55:00|24647.8|24632.8|24652.8|24632.8|24657.8|24632.8|24647.8|24627.8|4
1617123600000|2021-03-30 17:00:00|24647.8|24627.8|24647.8|24622.8|24647.8|24627.8|24642.8|24617.8|16
1617123900000|2021-03-30 17:05:00|24642.8|24627.8|24647.8|24622.8|24647.8|24627.8|24637.8|24617.8|4
1617124200000|2021-03-30 17:10:00|24652.8|24627.8|24652.8|24632.8|24657.8|24632.8|24652.8|24627.8|0
1617124500000|2021-03-30 17:15:00|24657.8||24657.8||24657.8||24652.8||0
1617124800000|2021-03-30 17:20:00|24662.8|24637.8|24667.8|24647.8|24667.8|24647.8|24657.8|24637.8|5
1617125100000|2021-03-30 17:25:00|24672.8|24642.8|24667.8|24642.8|24672.8|24647.8|24667.8|24642.8|7
1617125400000|2021-03-30 17:30:00|24662.8|24647.8|24667.8|24647.8|24667.8|24647.8|24662.8|24637.8|3
1617125700000|2021-03-30 17:35:00|24662.8|24642.8|24667.8|24647.8|24667.8|24647.8|24662.8|24637.8|2
1617126000000|2021-03-30 17:40:00|24672.8|24642.8|24667.8|24647.8|24672.8|24647.8|24667.8|24642.8|1
1617126300000|2021-03-30 17:45:00|24672.8|24642.8|24662.8|24642.8|24672.8|24647.8|24662.8|24642.8|3
1617126600000|2021-03-30 17:50:00|24667.8|24647.8|24667.8|24647.8|24667.8|24647.8|24662.8|24642.8|1
1617126900000|2021-03-30 17:55:00|24662.8|24642.8|24667.8|24642.8|24667.8|24642.8|24662.8|24642.8|2
1617127200000|2021-03-30 18:00:00|24662.8|24637.8|24662.8|24637.8|24662.8|24642.8|24657.8|24632.8|3
1617127500000|2021-03-30 18:05:00|24657.8|24642.8|24667.8|24647.8|24667.8|24647.8|24657.8|24642.8|0
1617127800000|2021-03-30 18:10:00|24662.8|24642.8|24667.8|24642.8|24667.8|24647.8|24657.8|24637.8|6
1617128100000|2021-03-30 18:15:00|24662.8|24637.8|24667.8|24642.8|24667.8|24647.8|24662.8|24637.8|1
1617128400000|2021-03-30 18:20:00|24662.8|24637.8|24652.8|24632.8|24662.8|24637.8|24652.8|24632.8|18
1617128700000|2021-03-30 18:25:00|24657.8|24637.8|24655.3|24640.3|24657.8|24640.3|24652.8|24632.8|27
1617129000000|2021-03-30 18:30:00|24660.3|24645.3|24660.3|24645.3|24665.3|24650.3|24657.8|24642.8|7
1617129300000|2021-03-30 18:35:00|24657.8|24642.8|24655.3|24640.3|24657.8|24642.8|24655.3|24640.3|2
1617129600000|2021-03-30 18:40:00|24657.8|24642.8|24657.8|24642.8|24660.3|24645.3|24655.3|24640.3|5
1617129900000|2021-03-30 18:45:00|24660.3|24645.3|24660.3|24645.3|24660.3|24645.3|24655.3|24640.3|5
1617130200000|2021-03-30 18:50:00|24662.8|24647.8|24662.8|24647.8|24665.3|24650.3|24657.8|24642.8|0
1617130500000|2021-03-30 18:55:00|24665.3|24650.3|24675.3|24660.3|24675.3|24660.3|24665.3|24650.3|4
1617130800000|2021-03-30 19:00:00|24677.8|24662.8|24690.3|24675.3|24690.3|24675.3|24675.3|24660.3|14
1617131100000|2021-03-30 19:05:00|24692.8|24677.8|24695.3|24680.3|24695.3|24680.3|24692.8|24677.8|24
1617131400000|2021-03-30 19:10:00|24692.8|24677.8|24687.8|24672.8|24692.8|24677.8|24680.3|24665.3|12
1617131700000|2021-03-30 19:15:00|24690.3|24675.3|24690.3|24675.3|24695.3|24680.3|24690.3|24675.3|5
1617132000000|2021-03-30 19:20:00|24685.3|24670.3|24695.3|24680.3|24695.3|24680.3|24685.3|24670.3|6
1617132300000|2021-03-30 19:25:00|24692.8|24677.8|24695.3|24680.3|24697.8|24682.8|24692.8|24677.8|7
1617132600000|2021-03-30 19:30:00|24697.8|24682.8|24707.8|24692.8|24712.8|24697.8|24697.8|24682.8|58
1617132900000|2021-03-30 19:35:00|24710.3|24695.3|24702.8|24687.8|24712.8|24697.8|24702.8|24687.8|23
1617133200000|2021-03-30 19:40:00|24700.3|24685.3|24692.8|24677.8|24702.8|24687.8|24690.3|24675.3|9
1617133500000|2021-03-30 19:45:00|24695.3|24680.3|24692.8|24677.8|24697.8|24682.8|24690.3|24675.3|5
1617133800000|2021-03-30 19:50:00|24690.3|24675.3|24682.8|24667.8|24692.8|24677.8|24682.8|24667.8|21
1617134100000|2021-03-30 19:55:00|24680.3|24665.3|24685.3|24670.3|24685.3|24670.3|24675.3|24660.3|28
1617134400000|2021-03-30 20:00:00|24716.5|24676.5|24712.9|24672.9|24738.8|24698.8|24712.9|24672.9|0
1617134700000|2021-03-30 20:05:00|24713.2|24673.2|24718.5|24678.5|24722.3|24682.3|24713.2|24673.2|0
1617135000000|2021-03-30 20:10:00|24718.3|24678.3|24723.7|24683.7|24727.9|24687.9|24717.2|24677.2|0
1617135300000|2021-03-30 20:15:00|24723.5|24683.5|24720.9|24680.9|24723.5|24683.5|24720.4|24680.4|0
1617135600000|2021-03-30 20:20:00|24720.4|24680.4|24721.4|24681.4|24721.9|24681.9|24720.4|24680.4|0
1617135900000|2021-03-30 20:25:00|24721.9|24681.9|24722.4|24682.4|24723|24683|24720.9|24680.9|0
1617136200000|2021-03-30 20:30:00|24722.9|24682.9|24716.1|24676.1|24727.3|24687.3|24716.1|24676.1|0
1617136500000|2021-03-30 20:35:00|24716.3|24676.3|24717.9|24677.9|24719.2|24679.2|24716.1|24676.1|0
1617136800000|2021-03-30 20:40:00|24718.1|24678.1|24717.9|24677.9|24719.2|24679.2|24716.1|24676.1|0
1617137100000|2021-03-30 20:45:00|24718.1|24678.1|24716.3|24676.3|24719.2|24679.2|24716.1|24676.1|0
1617137400000|2021-03-30 20:50:00|24717.9|24677.9|24717.9|24677.9|24717.9|24677.9|24716.1|24676.1|0
1617137700000|2021-03-30 20:55:00|24717.7|24677.7|24721.2|24681.2|24721.7|24681.7|24716.1|24676.1|0
1617138000000|2021-03-30 21:00:00|24720.7|24680.7|24721.7|24681.7|24722.2|24682.2|24720.7|24680.7|0
1617138300000|2021-03-30 21:05:00|24721.2|24681.2|24720.7|24680.7|24721.7|24681.7|24720.7|24680.7|0
1617138600000|2021-03-30 21:10:00|24719.6|24679.6|24720.7|24680.7|24720.7|24680.7|24718.6|24678.6|0
1617138900000|2021-03-30 21:15:00|24719.6|24679.6|24718.1|24678.1|24721.7|24681.7|24718.1|24678.1|0
1617139200000|2021-03-30 21:20:00|24718.6|24678.6|24717.5|24677.5|24722.2|24682.2|24716.5|24676.5|0
1617139500000|2021-03-30 21:25:00|24718.6|24678.6|24717.5|24677.5|24718.6|24678.6|24716.5|24676.5|0
1617139800000|2021-03-30 21:30:00|24718.1|24678.1|24718.1|24678.1|24718.6|24678.6|24718.1|24678.1|0
1617140100000|2021-03-30 21:35:00|24718.6|24678.6|24718.6|24678.6|24719.1|24679.1|24718.6|24678.6|0
1617140700000|2021-03-30 21:45:00|24718.1|24678.1|24718.6|24678.6|24718.6|24678.6|24718.1|24678.1|0
1617141300000|2021-03-30 21:55:00|24719.1|24679.1|24718.1|24678.1|24719.1|24679.1|24718.1|24678.1|0
1617141600000|2021-03-30 22:00:00|24717.4|24677.4|24706.7|24666.7|24721.1|24681.1|24706.7|24666.7|0
1617141900000|2021-03-30 22:05:00|24706.8|24666.8|24693.6|24653.6|24707.3|24667.3|24693.6|24653.6|0
1617142200000|2021-03-30 22:10:00|24694.1|24654.1|24703.5|24663.5|24703.5|24663.5|24694.1|24654.1|0
1617142500000|2021-03-30 22:15:00|24703.7|24663.7|24693|24653|24704.8|24664.8|24687.4|24647.4|0
1617142800000|2021-03-30 22:20:00|24693.1|24653.1|24701.3|24661.3|24701.3|24661.3|24693.1|24653.1|0
1617143100000|2021-03-30 22:25:00|24701.4|24661.4|24705.6|24665.6|24705.6|24665.6|24700|24660|0
1617143400000|2021-03-30 22:30:00|24705.9|24665.9|24701.3|24661.3|24708.2|24668.2|24701.3|24661.3|0
1617143700000|2021-03-30 22:35:00|24700.8|24660.8|24705.1|24665.1|24705.1|24665.1|24695.7|24655.7|0
1617144000000|2021-03-30 22:40:00|24705.3|24665.3|24698.3|24658.3|24706.4|24666.4|24697|24657|0
1617144300000|2021-03-30 22:45:00|24698.2|24658.2|24697|24657|24699.5|24659.5|24695.7|24655.7|0
1617144600000|2021-03-30 22:50:00|24697.1|24657.1|24695.7|24655.7|24699.5|24659.5|24692.7|24652.7|0
1617144900000|2021-03-30 22:55:00|24695.5|24655.5|24699.5|24659.5|24699.5|24659.5|24694|24654|0
1617145200000|2021-03-30 23:00:00|24699.3|24659.3|24692.7|24652.7|24699.3|24659.3|24688.9|24648.9|0
1617145500000|2021-03-30 23:05:00|24692.9|24652.9|24699.5|24659.5|24703.9|24663.9|24692.9|24652.9|0
1617145800000|2021-03-30 23:10:00|24699.8|24659.8|24705.8|24665.8|24707.7|24667.7|24699.8|24659.8|0
1617146100000|2021-03-30 23:15:00|24705.7|24665.7|24714.6|24674.6|24714.6|24674.6|24705.1|24665.1|0
1617146400000|2021-03-30 23:20:00|24714.8|24674.8|24718.9|24678.9|24720.1|24680.1|24710.7|24670.7|0
1617146700000|2021-03-30 23:25:00|24718.8|24678.8|24724.7|24684.7|24727|24687|24718.2|24678.2|0
1617147000000|2021-03-30 23:30:00|24724.9|24684.9|24727.2|24687.2|24738.4|24698.4|24724.9|24684.9|0
1617147300000|2021-03-30 23:35:00|24727.3|24687.3|24728.5|24688.5|24728.5|24688.5|24724.7|24684.7|0
1617147600000|2021-03-30 23:40:00|24728.2|24688.2|24725.9|24685.9|24728.2|24688.2|24724.7|24684.7|0
1617147900000|2021-03-30 23:45:00|24725.7|24685.7|24725.9|24685.9|24728.5|24688.5|24724.7|24684.7|0
1617148200000|2021-03-30 23:50:00|24725.7|24685.7|24724.7|24684.7|24727.2|24687.2|24720.3|24680.3|0
1617148500000|2021-03-30 23:55:00|24724.4|24684.4|24728.5|24688.5|24731.5|24691.5|24721.6|24681.6|0
1617148800000|2021-03-31 00:00:00|24728.7|24688.7|24721.6|24681.6|24730.3|24690.3|24716.5|24676.5|0
1617149100000|2021-03-31 00:05:00|24721.4|24681.4|24717.8|24677.8|24724.7|24684.7|24714.7|24674.7|0
1617149400000|2021-03-31 00:10:00|24718|24678|24720.3|24680.3|24723.4|24683.4|24717.8|24677.8|0
1617149700000|2021-03-31 00:15:00|24720.1|24680.1|24705.3|24665.3|24720.3|24680.3|24699.3|24659.3|0
1617150000000|2021-03-31 00:20:00|24705.2|24665.2|24712.2|24672.2|24717.4|24677.4|24699.8|24659.8|0
1617150300000|2021-03-31 00:25:00|24712.1|24672.1|24730.4|24690.4|24735.9|24695.9|24706.1|24666.1|0
1617150600000|2021-03-31 00:30:00|24730.5|24690.5|24736.8|24696.8|24742.6|24702.6|24730.5|24690.5|0
1617150900000|2021-03-31 00:35:00|24737.9|24697.9|24742.7|24702.7|24742.9|24702.9|24730.8|24690.8|0
1617151200000|2021-03-31 00:40:00|24742.9|24702.9|24742.6|24702.6|24742.9|24702.9|24736.7|24696.7|0
1617151500000|2021-03-31 00:45:00|24742.4|24702.4|24737|24697|24742.4|24702.4|24730.8|24690.8|0
1617151800000|2021-03-31 00:50:00|24736.8|24696.8|24736.7|24696.7|24742.6|24702.6|24736.5|24696.5|0
1617152100000|2021-03-31 00:55:00|24736.8|24696.8|24742.4|24702.4|24742.4|24702.4|24736.4|24696.4|0
1617152400000|2021-03-31 01:00:00|24742.6|24702.6|24736.1|24696.1|24742.9|24702.9|24735.9|24695.9|0
1617152700000|2021-03-31 01:05:00|24736.2|24696.2|24748|24708|24748.1|24708.1|24736.1|24696.1|0
1617153000000|2021-03-31 01:10:00|24748.1|24708.1|24747.8|24707.8|24753.7|24713.7|24741.9|24701.9|0
1617153300000|2021-03-31 01:15:00|24747.9|24707.9|24760.3|24720.3|24760.9|24720.9|24747.9|24707.9|0
1617153600000|2021-03-31 01:20:00|24760.4|24720.4|24754.7|24714.7|24760.7|24720.7|24754.5|24714.5|0
1617153900000|2021-03-31 01:25:00|24754.5|24714.5|24748.4|24708.4|24754.7|24714.7|24748.4|24708.4|0
1617154200000|2021-03-31 01:30:00|24748.5|24708.5|24753.9|24713.9|24753.9|24713.9|24741.9|24701.9|0
1617154500000|2021-03-31 01:35:00|24753.8|24713.8|24747.6|24707.6|24754.1|24714.1|24744.8|24704.8|0
1617154800000|2021-03-31 01:40:00|24745.5|24705.5|24729.7|24689.7|24745.5|24705.5|24729.5|24689.5|0
1617155100000|2021-03-31 01:45:00|24729.6|24689.6|24730|24690|24730.1|24690.1|24729.3|24689.3|0
1617155400000|2021-03-31 01:50:00|24729.8|24689.8|24736|24696|24736.1|24696.1|24723.9|24683.9|0
1617155700000|2021-03-31 01:55:00|24735.8|24695.8|24729.8|24689.8|24735.8|24695.8|24729.8|24689.8|0
1617156000000|2021-03-31 02:00:00|24730|24690|24730.1|24690.1|24730.3|24690.3|24723.8|24683.8|0
1617156300000|2021-03-31 02:05:00|24730|24690|24724.4|24684.4|24730.1|24690.1|24718.4|24678.4|0
1617156600000|2021-03-31 02:10:00|24724.3|24684.3|24718.4|24678.4|24724.4|24684.4|24718.1|24678.1|0
1617156900000|2021-03-31 02:15:00|24718.5|24678.5|24718.2|24678.2|24718.7|24678.7|24718.1|24678.1|0
1617157200000|2021-03-31 02:20:00|24718.1|24678.1|24711.9|24671.9|24724|24684|24711.6|24671.6|0
1617157500000|2021-03-31 02:25:00|24711.8|24671.8|24709.2|24669.2|24711.8|24671.8|24705.3|24665.3|0
1617157800000|2021-03-31 02:30:00|24705.7|24665.7|24700|24660|24711.3|24671.3|24699.9|24659.9|0
1617158100000|2021-03-31 02:35:00|24699.9|24659.9|24693.8|24653.8|24699.9|24659.9|24693.4|24653.4|0
1617158400000|2021-03-31 02:40:00|24694|24654|24700.2|24660.2|24700.2|24660.2|24694|24654|0
1617158700000|2021-03-31 02:45:00|24700|24660|24694.1|24654.1|24700|24660|24693.8|24653.8|0
1617159000000|2021-03-31 02:50:00|24694|24654|24688.4|24648.4|24694|24654|24681.8|24641.8|0
1617159300000|2021-03-31 02:55:00|24688.3|24648.3|24694.3|24654.3|24700.5|24660.5|24688.3|24648.3|0
1617159600000|2021-03-31 03:00:00|24694.1|24654.1|24706.2|24666.2|24706.2|24666.2|24693.8|24653.8|0
1617159900000|2021-03-31 03:05:00|24706.3|24666.3|24700.3|24660.3|24706.3|24666.3|24699.7|24659.7|0
1617160200000|2021-03-31 03:10:00|24700.5|24660.5|24700.5|24660.5|24706.5|24666.5|24700|24660|0
1617160500000|2021-03-31 03:15:00|24700.6|24660.6|24703.6|24663.6|24706.3|24666.3|24700.2|24660.2|0
1617160800000|2021-03-31 03:20:00|24704.6|24664.6|24706.3|24666.3|24706.6|24666.6|24700.6|24660.6|0
1617161100000|2021-03-31 03:25:00|24706.5|24666.5|24713|24673|24713.1|24673.1|24706.5|24666.5|0
1617161400000|2021-03-31 03:30:00|24713.1|24673.1|24712.7|24672.7|24713.1|24673.1|24707.1|24667.1|0
1617161700000|2021-03-31 03:35:00|24729.7|24689.7|24718|24678|24729.9|24689.9|24717.8|24677.8|0
1617162000000|2021-03-31 03:40:00|24718.2|24678.2|24718.2|24678.2|24724|24684|24718|24678|0
1617162300000|2021-03-31 03:45:00|24718|24678|24717.7|24677.7|24718.3|24678.3|24717.7|24677.7|0
1617162600000|2021-03-31 03:50:00|24715.6|24675.6|24711.7|24671.7|24717.7|24677.7|24711.4|24671.4|0
1617162900000|2021-03-31 03:55:00|24711.6|24671.6|24717.7|24677.7|24717.8|24677.8|24711.5|24671.5|0
1617163200000|2021-03-31 04:00:00|24717.5|24677.5|24711.8|24671.8|24717.5|24677.5|24711.7|24671.7|0
1617163500000|2021-03-31 04:05:00|24712|24672|24718.2|24678.2|24718.3|24678.3|24712|24672|0
1617163800000|2021-03-31 04:10:00|24718.3|24678.3|24723.7|24683.7|24724|24684|24718.3|24678.3|0
1617164100000|2021-03-31 04:15:00|24723.6|24683.6|24723.6|24683.6|24723.7|24683.7|24723.6|24683.6|0
1617164400000|2021-03-31 04:20:00|24723.4|24683.4|24717.8|24677.8|24723.6|24683.6|24717.7|24677.7|0
1617164700000|2021-03-31 04:25:00|24717.7|24677.7|24705.9|24665.9|24718|24678|24705.9|24665.9|0
1617165000000|2021-03-31 04:30:00|24705.8|24665.8|24699.7|24659.7|24705.8|24665.8|24699.6|24659.6|0
1617165300000|2021-03-31 04:35:00|24699.6|24659.6|24705.9|24665.9|24706.2|24666.2|24699.6|24659.6|0
1617165600000|2021-03-31 04:40:00|24706|24666|24705.8|24665.8|24706.1|24666.1|24705.6|24665.6|0
1617165900000|2021-03-31 04:45:00|24705.9|24665.9|24693.9|24653.9|24705.9|24665.9|24693.7|24653.7|0
1617166200000|2021-03-31 04:50:00|24693.7|24653.7|24676.1|24636.1|24693.7|24653.7|24676.1|24636.1|0
1617166500000|2021-03-31 04:55:00|24675.9|24635.9|24682.4|24642.4|24682.4|24642.4|24675.9|24635.9|0
1617166800000|2021-03-31 05:00:00|24682.3|24642.3|24669.6|24629.6|24682.4|24642.4|24669.3|24629.3|0
1617167100000|2021-03-31 05:05:00|24669.4|24629.4|24666.5|24626.5|24669.8|24629.8|24663.4|24623.4|0
1617167400000|2021-03-31 05:10:00|24667.6|24627.6|24669.6|24629.6|24670.1|24630.1|24663.4|24623.4|0
1617167700000|2021-03-31 05:15:00|24669.5|24629.5|24669.4|24629.4|24669.9|24629.9|24669.3|24629.3|0
1617168000000|2021-03-31 05:20:00|24669.6|24629.6|24672.7|24632.7|24675.8|24635.8|24669.4|24629.4|0
1617168300000|2021-03-31 05:25:00|24672.8|24632.8|24669.6|24629.6|24675.6|24635.6|24669.3|24629.3|0
1617168600000|2021-03-31 05:30:00|24669.4|24629.4|24683.6|24643.6|24683.7|24643.7|24663.6|24623.6|0
1617168900000|2021-03-31 05:35:00|24683.4|24643.4|24695.8|24655.8|24696.1|24656.1|24683.4|24643.4|0
1617169200000|2021-03-31 05:40:00|24695.9|24655.9|24684.2|24644.2|24696.1|24656.1|24684.1|24644.1|0
1617169500000|2021-03-31 05:45:00|24684.1|24644.1|24687.3|24647.3|24690.2|24650.2|24684.1|24644.1|0
1617169800000|2021-03-31 05:50:00|24686.3|24646.3|24672.3|24632.3|24690.1|24650.1|24672.2|24632.2|0
1617170100000|2021-03-31 05:55:00|24672.5|24632.5|24677.7|24637.7|24683.6|24643.6|24672.3|24632.3|0
1617170400000|2021-03-31 06:00:00|24677.6|24637.6|24625.3|24610.3|24677.7|24637.7|24620.3|24599.6|33
1617170700000|2021-03-31 06:05:00|24620.3|24605.3|24635.3|24620.3|24635.3|24620.3|24617.8|24602.8|40
1617171000000|2021-03-31 06:10:00|24630.3|24615.3|24640.3|24625.3|24640.3|24625.3|24627.8|24612.8|31
1617171300000|2021-03-31 06:15:00|24635.3|24620.3|24642.8|24627.8|24642.8|24627.8|24635.3|24620.3|10
1617171600000|2021-03-31 06:20:00|24640.3|24625.3|24640.3|24625.3|24645.3|24630.3|24640.3|24625.3|9
1617171900000|2021-03-31 06:25:00|24642.8|24627.8|24640.3|24625.3|24645.3|24630.3|24635.3|24620.3|8
1617172200000|2021-03-31 06:30:00|24637.8|24622.8|24635.3|24620.3|24637.8|24622.8|24635.3|24620.3|2
1617172500000|2021-03-31 06:35:00|24637.8|24622.8|24632.8|24617.8|24637.8|24622.8|24630.3|24615.3|5
1617172800000|2021-03-31 06:40:00|24635.3|24620.3|24637.8|24622.8|24637.8|24622.8|24632.8|24617.8|1
1617173100000|2021-03-31 06:45:00|24635.3|24620.3|24640.3|24625.3|24642.8|24627.8|24635.3|24620.3|2
1617173400000|2021-03-31 06:50:00|24637.8|24622.8|24635.3|24620.3|24640.3|24625.3|24635.3|24620.3|17
1617173700000|2021-03-31 06:55:00|24637.8|24622.8|24655.3|24640.3|24655.3|24640.3|24635.3|24620.3|96
1617174000000|2021-03-31 07:00:00|24660.3|24645.3|24717.8|24702.8|24717.8|24702.8|24655.3|24640.3|513
1617174300000|2021-03-31 07:05:00|24720.3|24705.3|24760.3|24745.3|24770.3|24755.3|24710.3|24695.3|324
1617174600000|2021-03-31 07:10:00|24757.8|24742.8|24760.3|24745.3|24765.3|24750.3|24755.3|24740.3|247
1617174900000|2021-03-31 07:15:00|24765.3|24750.3|24755.3|24740.3|24765.3|24750.3|24735.3|24720.3|315
1617175200000|2021-03-31 07:20:00|24757.8|24742.8|24730.3|24715.3|24760.3|24745.3|24725.3|24710.3|192
1617175500000|2021-03-31 07:25:00|24725.3|24710.3|24705.3|24690.3|24730.3|24715.3|24700.3|24685.3|181
1617175800000|2021-03-31 07:30:00|24700.3|24685.3|24710.3|24695.3|24715.3|24700.3|24690.3|24675.3|156
1617176100000|2021-03-31 07:35:00|24705.3|24690.3|24695.3|24680.3|24707.8|24692.8|24682.8|24667.8|117
1617176400000|2021-03-31 07:40:00|24694.4|24679.4|24714.4|24699.4|24714.4|24699.4|24689.4|24674.4|154
1617176700000|2021-03-31 07:45:00|24716.9|24701.9|24719.4|24704.4|24724.4|24709.4|24709.4|24694.4|92
1617177000000|2021-03-31 07:50:00|24714.4|24699.4|24719.4|24704.4|24721.9|24706.9|24709.4|24694.4|58
1617177300000|2021-03-31 07:55:00|24716.9|24701.9|24749.4|24734.4|24749.4|24734.4|24716.9|24701.9|123
1617177600000|2021-03-31 08:00:00|24751.9|24736.9|24759.4|24744.4|24764.4|24749.4|24749.4|24734.4|114
1617177900000|2021-03-31 08:05:00|24764.4|24749.4|24759.4|24744.4|24774.4|24759.4|24759.4|24744.4|92
1617178200000|2021-03-31 08:10:00|24761.9|24746.9|24769.4|24754.4|24769.4|24754.4|24754.4|24739.4|82
1617178500000|2021-03-31 08:15:00|24766.9|24751.9|24769.4|24754.4|24774.4|24759.4|24764.4|24749.4|97
1617178800000|2021-03-31 08:20:00|24766.9|24751.9|24769.4|24754.4|24774.4|24759.4|24764.4|24749.4|132
1617179100000|2021-03-31 08:25:00|24774.4|24759.4|24761.9|24746.9|24774.4|24759.4|24759.4|24744.4|97
1617179400000|2021-03-31 08:30:00|24764.4|24749.4|24749.4|24734.4|24769.4|24754.4|24749.4|24734.4|75
1617179700000|2021-03-31 08:35:00|24754.4|24739.4|24764.4|24749.4|24764.4|24749.4|24744.4|24729.4|48
1617180000000|2021-03-31 08:40:00|24766.9|24751.9|24749.4|24734.4|24769.4|24754.4|24744.4|24729.4|44
1617180300000|2021-03-31 08:45:00|24744.4|24729.4|24749.4|24734.4|24759.4|24744.4|24739.4|24724.4|64
1617180600000|2021-03-31 08:50:00|24746.9|24731.9|24759.4|24744.4|24764.4|24749.4|24739.4|24724.4|122
1617180900000|2021-03-31 08:55:00|24756.9|24741.9|24759.4|24744.4|24764.4|24749.4|24754.4|24739.4|37
1617181200000|2021-03-31 09:00:00|24754.4|24739.4|24764.4|24749.4|24769.4|24754.4|24754.4|24739.4|67
1617181500000|2021-03-31 09:05:00|24769.4|24754.4|24759.4|24744.4|24769.4|24754.4|24759.4|24744.4|49
1617181800000|2021-03-31 09:10:00|24761.9|24746.9|24759.4|24744.4|24774.4|24759.4|24759.4|24744.4|69
1617182100000|2021-03-31 09:15:00|24754.4|24739.4|24764.4|24749.4|24774.4|24759.4|24754.4|24739.4|55
1617182400000|2021-03-31 09:20:00|24769.4|24754.4|24774.4|24759.4|24774.4|24759.4|24766.9|24751.9|37
1617182700000|2021-03-31 09:25:00|24769.4|24754.4|24774.4|24759.4|24779.4|24764.4|24764.4|24749.4|62
1617183000000|2021-03-31 09:30:00|24779.4|24764.4|24774.4|24759.4|24779.4|24764.4|24769.4|24754.4|47
1617183300000|2021-03-31 09:35:00|24769.4|24754.4|24769.4|24754.4|24774.4|24759.4|24769.4|24754.4|24
1617183600000|2021-03-31 09:40:00|24771.9|24756.9|24769.4|24754.4|24771.9|24756.9|24764.4|24749.4|48
1617183900000|2021-03-31 09:45:00|24771.9|24756.9|24779.4|24764.4|24784.4|24769.4|24769.4|24754.4|91
1617184200000|2021-03-31 09:50:00|24781.9|24766.9|24769.4|24754.4|24781.9|24766.9|24761.9|24746.9|81
1617184500000|2021-03-31 09:55:00|24766.9|24751.9|24764.4|24749.4|24769.4|24754.4|24759.4|24744.4|75
1617184800000|2021-03-31 10:00:00|24766.9|24751.9|24769.4|24754.4|24774.4|24759.4|24764.4|24749.4|74
1617185100000|2021-03-31 10:05:00|24766.9|24751.9|24754.4|24739.4|24769.4|24754.4|24754.4|24739.4|94
1617185400000|2021-03-31 10:10:00|24756.9|24741.9|24764.4|24749.4|24769.4|24754.4|24754.4|24739.4|75
1617185700000|2021-03-31 10:15:00|24766.9|24751.9|24759.4|24744.4|24769.4|24754.4|24754.4|24739.4|22
1617186000000|2021-03-31 10:20:00|24756.9|24741.9|24759.4|24744.4|24764.4|24749.4|24754.4|24739.4|15
1617186300000|2021-03-31 10:25:00|24761.9|24746.9|24759.4|24744.4|24764.4|24749.4|24759.4|24744.4|28
1617186600000|2021-03-31 10:30:00|24754.4|24739.4|24739.4|24724.4|24754.4|24739.4|24734.4|24719.4|73
1617186900000|2021-03-31 10:35:00|24736.9|24721.9|24749.4|24734.4|24754.4|24739.4|24734.4|24719.4|78
1617187200000|2021-03-31 10:40:00|24751.9|24736.9|24754.4|24739.4|24759.4|24744.4|24749.4|24734.4|41
1617187500000|2021-03-31 10:45:00|24756.9|24741.9|24754.4|24739.4|24761.9|24746.9|24754.4|24739.4|28
1617187800000|2021-03-31 10:50:00|24759.4|24744.4|24751.9|24736.9|24759.4|24744.4|24749.4|24734.4|23
1617188100000|2021-03-31 10:55:00|24754.4|24739.4|24754.4|24739.4|24754.4|24739.4|24744.4|24729.4|82
1617188400000|2021-03-31 11:00:00|24759.4|24744.4|24749.4|24734.4|24759.4|24744.4|24729.4|24714.4|139
1617188700000|2021-03-31 11:05:00|24744.4|24729.4|24729.4|24714.4|24746.9|24731.9|24724.4|24709.4|78
1617189000000|2021-03-31 11:10:00|24731.9|24716.9|24729.4|24714.4|24731.9|24716.9|24719.4|24704.4|39
1617189300000|2021-03-31 11:15:00|24724.4|24709.4|24729.4|24714.4|24729.4|24714.4|24724.4|24709.4|40
1617189600000|2021-03-31 11:20:00|24726.9|24711.9|24714.4|24699.4|24729.4|24714.4|24714.4|24699.4|56
1617189900000|2021-03-31 11:25:00|24711.9|24696.9|24714.4|24699.4|24714.4|24699.4|24709.4|24694.4|72
1617190200000|2021-03-31 11:30:00|24711.9|24696.9|24714.4|24699.4|24719.4|24704.4|24709.4|24694.4|62
1617190500000|2021-03-31 11:35:00|24719.4|24704.4|24726.9|24711.9|24729.4|24714.4|24714.4|24699.4|38
1617190800000|2021-03-31 11:40:00|24729.1|24714.1|24726.6|24711.6|24731.6|24716.6|24721.6|24706.6|37
1617191100000|2021-03-31 11:45:00|24731.6|24716.6|24726.6|24711.6|24736.6|24721.6|24726.6|24711.6|53
1617191400000|2021-03-31 11:50:00|24721.6|24706.6|24711.6|24696.6|24726.6|24711.6|24711.6|24696.6|51
1617191700000|2021-03-31 11:55:00|24716.6|24701.6|24706.6|24691.6|24721.6|24706.6|24706.6|24691.6|62
1617192000000|2021-03-31 12:00:00|24709.1|24694.1|24711.6|24696.6|24714.1|24699.1|24701.6|24686.6|86
1617192300000|2021-03-31 12:05:00|24714.1|24699.1|24716.6|24701.6|24716.6|24701.6|24711.6|24696.6|30
1617192600000|2021-03-31 12:10:00|24719.1|24704.1|24716.6|24701.6|24719.1|24704.1|24711.6|24696.6|88
1617192900000|2021-03-31 12:15:00|24711.6|24696.6|24721.6|24706.6|24726.6|24711.6|24711.6|24696.6|94
1617193200000|2021-03-31 12:20:00|24716.6|24701.6|24721.6|24706.6|24731.6|24716.6|24716.6|24701.6|35
1617193500000|2021-03-31 12:25:00|24719.1|24704.1|24721.6|24706.6|24721.6|24706.6|24716.6|24701.6|47
1617193800000|2021-03-31 12:30:00|24726.6|24711.6|24726.6|24711.6|24731.6|24716.6|24716.6|24701.6|64
1617194100000|2021-03-31 12:35:00|24729.1|24714.1|24731.6|24716.6|24731.6|24716.6|24721.6|24706.6|56
1617194400000|2021-03-31 12:40:00|24736.6|24721.6|24736.6|24721.6|24741.6|24726.6|24726.6|24711.6|59
1617194700000|2021-03-31 12:45:00|24731.6|24716.6|24726.6|24711.6|24731.6|24716.6|24721.6|24706.6|81
1617195000000|2021-03-31 12:50:00|24721.6|24706.6|24726.6|24711.6|24726.6|24711.6|24721.6|24706.6|53
1617195300000|2021-03-31 12:55:00|24721.6|24706.6|24711.6|24696.6|24721.6|24706.6|24706.6|24691.6|88
1617195600000|2021-03-31 13:00:00|24716.6|24701.6|24721.6|24706.6|24721.6|24706.6|24706.6|24691.6|52
1617195900000|2021-03-31 13:05:00|24716.6|24701.6|24706.6|24691.6|24716.6|24701.6|24706.6|24691.6|66
1617196200000|2021-03-31 13:10:00|24711.6|24696.6|24716.6|24701.6|24716.6|24701.6|24704.1|24689.1|93
1617196500000|2021-03-31 13:15:00|24714.1|24699.1|24711.6|24696.6|24716.6|24701.6|24706.6|24691.6|38
1617196800000|2021-03-31 13:20:00|24716.6|24701.6|24711.6|24696.6|24716.6|24701.6|24709.1|24694.1|57
1617197100000|2021-03-31 13:25:00|24706.6|24691.6|24709.1|24694.1|24711.6|24696.6|24706.6|24691.6|74
1617197400000|2021-03-31 13:30:00|24711.6|24696.6|24711.6|24696.6|24726.6|24711.6|24706.6|24691.6|170
1617197700000|2021-03-31 13:35:00|24714.1|24699.1|24706.6|24691.6|24716.6|24701.6|24701.6|24686.6|82
1617198000000|2021-03-31 13:40:00|24704.1|24689.1|24701.6|24686.6|24711.6|24696.6|24699.1|24684.1|56
1617198300000|2021-03-31 13:45:00|24704.1|24689.1|24721.6|24706.6|24726.6|24711.6|24701.6|24686.6|114
1617198600000|2021-03-31 13:50:00|24719.1|24704.1|24701.6|24686.6|24721.6|24706.6|24701.6|24686.6|88
1617198900000|2021-03-31 13:55:00|24704.1|24689.1|24701.6|24686.6|24711.6|24696.6|24696.6|24681.6|74
1617199200000|2021-03-31 14:00:00|24699.1|24684.1|24694.1|24679.1|24701.6|24686.6|24686.6|24671.6|169
1617199500000|2021-03-31 14:05:00|24691.6|24676.6|24706.6|24691.6|24711.6|24696.6|24691.6|24676.6|83
1617199800000|2021-03-31 14:10:00|24704.1|24689.1|24694.1|24679.1|24704.1|24689.1|24684.1|24669.1|90
1617200100000|2021-03-31 14:15:00|24689.1|24674.1|24686.6|24671.6|24699.1|24684.1|24681.6|24666.6|154
1617200400000|2021-03-31 14:20:00|24684.1|24669.1|24669.1|24654.1|24684.1|24669.1|24664.1|24649.1|170
1617200700000|2021-03-31 14:25:00|24664.1|24649.1|24666.6|24651.6|24666.6|24651.6|24654.1|24639.1|98
1617201000000|2021-03-31 14:30:00|24669.1|24654.1|24654.1|24639.1|24669.1|24654.1|24644.1|24629.1|136
1617201300000|2021-03-31 14:35:00|24651.6|24636.6|24649.1|24634.1|24654.1|24639.1|24649.1|24634.1|54
1617201600000|2021-03-31 14:40:00|24654.1|24639.1|24654.1|24639.1|24654.1|24639.1|24644.1|24629.1|176
1617201900000|2021-03-31 14:45:00|24649.1|24634.1|24659.1|24644.1|24669.1|24654.1|24644.1|24629.1|165
1617202200000|2021-03-31 14:50:00|24664.1|24649.1|24664.1|24649.1|24664.1|24649.1|24654.1|24639.1|59
1617202500000|2021-03-31 14:55:00|24666.6|24651.6|24669.1|24654.1|24669.1|24654.1|24659.1|24644.1|139
1617202800000|2021-03-31 15:00:00|24674.1|24659.1|24664.1|24649.1|24674.1|24659.1|24659.1|24644.1|112
1617203100000|2021-03-31 15:05:00|24661.6|24646.6|24679.1|24664.1|24679.1|24664.1|24659.1|24644.1|117
1617203400000|2021-03-31 15:10:00|24676.6|24661.6|24699.1|24684.1|24699.1|24684.1|24671.6|24656.6|176
1617203700000|2021-03-31 15:15:00|24696.6|24681.6|24694.1|24679.1|24699.1|24684.1|24689.1|24674.1|177
1617204000000|2021-03-31 15:20:00|24691.6|24676.6|24699.1|24684.1|24704.1|24689.1|24689.1|24674.1|197
1617204300000|2021-03-31 15:25:00|24704.1|24689.1|24694.1|24679.1|24721.6|24706.6|24694.1|24679.1|828
1617204600000|2021-03-31 15:30:00|24684.1|24669.1|24656.6|24641.6|24704.1|24689.1|24639.1|24624.1|1146
1617204900000|2021-03-31 15:35:00|24654.1|24639.1|24704.1|24689.1|24704.1|24689.1|24654.1|24639.1|283
1617205200000|2021-03-31 15:40:00|24709.1|24694.1|24699.1|24684.1|24709.1|24694.1|24686.6|24671.6|130
1617205500000|2021-03-31 15:45:00|24701.6|24686.6|24704.1|24689.1|24709.1|24694.1|24694.1|24679.1|164
1617205800000|2021-03-31 15:50:00|24706.6|24686.6|24701.6|24681.6|24706.6|24686.6|24701.6|24676.6|117
1617206100000|2021-03-31 15:55:00|24696.6|24676.6|24706.6|24681.6|24706.6|24686.6|24696.6|24676.6|40
1617206400000|2021-03-31 16:00:00|24701.6|24686.6|24706.6|24686.6|24711.6|24686.6|24701.6|24681.6|15
1617206700000|2021-03-31 16:05:00|24711.6|24681.6|24706.6|24686.6|24711.6|24686.6|24706.6|24681.6|3
1617207000000|2021-03-31 16:10:00||24681.6||24686.6||24686.6||24681.6|1
1617207300000|2021-03-31 16:15:00|24701.6|24681.6|24711.6|24686.6|24711.6|24686.6|24701.6|24681.6|8
1617207600000|2021-03-31 16:20:00|24706.6|24691.6|24711.6|24686.6|24711.6|24691.6|24706.6|24686.6|3
1617207900000|2021-03-31 16:25:00|24706.6||24706.6||24711.6||24706.6||0
1617208200000|2021-03-31 16:30:00|24701.6|24681.6|24706.6|24686.6|24706.6|24686.6|24701.6|24681.6|4
1617208500000|2021-03-31 16:35:00|24711.6|24691.6|24711.6|24691.6|24711.6|24691.6|24711.6|24691.6|2
1617208800000|2021-03-31 16:40:00|24716.6|24696.6|24716.6|24696.6|24716.6|24696.6|24716.6|24696.6|12
1617209100000|2021-03-31 16:45:00|24711.6|24691.6|24716.6|24691.6|24716.6|24691.6|24711.6|24691.6|8
1617209400000|2021-03-31 16:50:00|24721.6|24696.6|24716.6|24696.6|24726.6|24701.6|24716.6|24696.6|14
1617209700000|2021-03-31 16:55:00|24721.6|24701.6|24731.6|24711.6|24731.6|24711.6|24721.6|24701.6|16
1617210000000|2021-03-31 17:00:00|24736.6|24706.6|24736.6|24716.6|24741.6|24721.6|24731.6|24706.6|33
1617210300000|2021-03-31 17:05:00|24741.6|24721.6|24741.6|24721.6|24741.6|24721.6|24736.6|24721.6|3
1617210600000|2021-03-31 17:10:00|24746.6|24726.6|24751.6|24726.6|24756.6|24731.6|24746.6|24726.6|11
1617210900000|2021-03-31 17:15:00|24746.6|24731.6|24751.6|24726.6|24751.6|24731.6|24746.6|24726.6|8
1617211200000|2021-03-31 17:20:00|24746.6||24751.6||24751.6||24746.6||3
1617211500000|2021-03-31 17:25:00|24746.6||24751.6||24751.6||24746.6||1
1617211800000|2021-03-31 17:30:00|24746.6|24731.6|24751.6|24726.6|24751.6|24731.6|24746.6|24726.6|4
1617212100000|2021-03-31 17:35:00|24746.6|24731.6|24746.6|24726.6|24751.6|24731.6|24746.6|24726.6|4
1617212400000|2021-03-31 17:40:00|24741.6|24721.6|24736.6|24716.6|24741.6|24721.6|24736.6|24716.6|21
1617212700000|2021-03-31 17:45:00|24731.6|24711.6|24736.6|24716.6|24736.6|24716.6|24731.6|24711.6|1
1617213000000|2021-03-31 17:50:00|24741.6|24721.6|24741.6|24716.6|24746.6|24721.6|24736.6|24716.6|3
1617213300000|2021-03-31 17:55:00|24736.6|24721.6|24741.6|24716.6|24741.6|24721.6|24736.6|24716.6|3
1617213600000|2021-03-31 18:00:00|24736.6|24711.6|24741.6|24716.6|24741.6|24721.6|24736.6|24711.6|1
1617213900000|2021-03-31 18:05:00|24736.6|24721.6|24741.6|24716.6|24741.6|24721.6|24736.6|24716.6|2
1617214200000|2021-03-31 18:10:00|24736.6|24711.6|24736.6|24716.6|24741.6|24716.6|24731.6|24711.6|27
1617214500000|2021-03-31 18:15:00||24711.6||24716.6||24716.6||24711.6|4
1617214800000|2021-03-31 18:20:00|24731.6|24711.6|24746.6|24721.6|24746.6|24726.6|24731.6|24711.6|15
1617215100000|2021-03-31 18:25:00|24741.6|24726.6|24739.1|24724.1|24746.6|24726.6|24739.1|24721.6|7
1617215400000|2021-03-31 18:30:00|24741.6|24726.6|24744.1|24729.1|24744.1|24729.1|24739.1|24724.1|3
1617215700000|2021-03-31 18:35:00|24741.6|24726.6|24741.6|24726.6|24744.1|24729.1|24739.1|24724.1|0
1617216000000|2021-03-31 18:40:00|24739.1|24724.1|24749.1|24734.1|24749.1|24734.1|24739.1|24724.1|8
1617216300000|2021-03-31 18:45:00|24746.6|24731.6|24749.1|24734.1|24751.6|24736.6|24744.1|24729.1|16
1617216900000|2021-03-31 18:55:00|24751.6|24736.6|24749.1|24734.1|24754.1|24739.1|24744.1|24729.1|7
1617217200000|2021-03-31 19:00:00|24746.6|24731.6|24749.1|24734.1|24749.1|24734.1|24744.1|24729.1|1
1617217500000|2021-03-31 19:05:00|24746.6|24731.6|24746.6|24731.6|24749.1|24734.1|24744.1|24729.1|5
1617217800000|2021-03-31 19:10:00|24749.1|24734.1|24744.1|24729.1|24749.1|24734.1|24739.1|24724.1|9
1617218100000|2021-03-31 19:15:00|24741.6|24726.6|24741.6|24726.6|24744.1|24729.1|24739.1|24724.1|3
1617218400000|2021-03-31 19:20:00|24739.1|24724.1|24741.6|24726.6|24744.1|24729.1|24739.1|24724.1|9
1617218700000|2021-03-31 19:25:00|24739.1|24724.1|24729.1|24714.1|24739.1|24724.1|24729.1|24714.1|7
1617219000000|2021-03-31 19:30:00|24734.1|24719.1|24729.1|24714.1|24739.1|24724.1|24729.1|24714.1|13
1617219300000|2021-03-31 19:35:00|24731.6|24716.6|24709.1|24694.1|24731.6|24716.6|24704.1|24689.1|39
1617219600000|2021-03-31 19:40:00|24706.6|24691.6|24694.1|24679.1|24714.1|24699.1|24694.1|24679.1|23
1617219900000|2021-03-31 19:45:00|24699.1|24684.1|24704.1|24689.1|24704.1|24689.1|24699.1|24684.1|9
1617220200000|2021-03-31 19:50:00|24706.6|24691.6|24699.1|24684.1|24719.1|24704.1|24699.1|24684.1|15
1617220500000|2021-03-31 19:55:00|24696.6|24681.6|24691.6|24676.6|24704.1|24689.1|24691.6|24676.6|19
1617220800000|2021-03-31 20:00:00|24695.5|24655.5|24691.9|24651.9|24724.1|24684.1|24682|24642|0
1617221100000|2021-03-31 20:05:00|24691.6|24651.6|24688.8|24648.8|24695.7|24655.7|24682|24642|0
1617221400000|2021-03-31 20:10:00|24688.6|24648.6|24677.2|24637.2|24688.8|24648.8|24673.2|24633.2|0
1617221700000|2021-03-31 20:15:00|24676.8|24636.8|24696.7|24656.7|24696.7|24656.7|24675.7|24635.7|0
1617222000000|2021-03-31 20:20:00|24695.7|24655.7|24697.2|24657.2|24697.7|24657.7|24695.7|24655.7|0
1617222300000|2021-03-31 20:25:00|24696.7|24656.7|24697.7|24657.7|24697.7|24657.7|24696.2|24656.2|0
1617222600000|2021-03-31 20:30:00|24698.2|24658.2|24695.7|24655.7|24699.5|24659.5|24692.6|24652.6|0
1617222900000|2021-03-31 20:35:00|24695.4|24655.4|24706.3|24666.3|24706.3|24666.3|24693.9|24653.9|0
1617223200000|2021-03-31 20:40:00|24706.1|24666.1|24706.3|24666.3|24708.9|24668.9|24702.5|24662.5|0
1617223500000|2021-03-31 20:45:00|24706.5|24666.5|24707.6|24667.6|24708.9|24668.9|24705|24665|0
1617223800000|2021-03-31 20:50:00|24707.4|24667.4|24706.3|24666.3|24707.6|24667.6|24703.8|24663.8|0
1617224100000|2021-03-31 20:55:00|24706.5|24666.5|24705.8|24665.8|24708.9|24668.9|24703.8|24663.8|0
1617224400000|2021-03-31 21:00:00|24706|24666|24704.5|24664.5|24706.5|24666.5|24703.4|24663.4|0
1617224700000|2021-03-31 21:05:00|24704|24664|24704|24664|24704.5|24664.5|24703.4|24663.4|0
1617225000000|2021-03-31 21:10:00|24704.5|24664.5|24704.5|24664.5|24704.5|24664.5|24702.4|24662.4|0
1617225300000|2021-03-31 21:15:00|24705|24665|24705.5|24665.5|24705.5|24665.5|24704.5|24664.5|0
1617225600000|2021-03-31 21:20:00|24705|24665|24703.8|24663.8|24705.5|24665.5|24703.3|24663.3|0
1617225900000|2021-03-31 21:25:00|24702.8|24662.8|24702.8|24662.8|24703.3|24663.3|24702.8|24662.8|0
1617226200000|2021-03-31 21:30:00|24703.8|24663.8|24704.8|24664.8|24704.8|24664.8|24703.8|24663.8|0
1617226500000|2021-03-31 21:35:00|24704.3|24664.3|24704.8|24664.8|24705.9|24665.9|24703.8|24663.8|0
1617226800000|2021-03-31 21:40:00|24705.3|24665.3|24704.3|24664.3|24705.3|24665.3|24703.3|24663.3|0
1617227100000|2021-03-31 21:45:00|24704.8|24664.8|24704.3|24664.3|24704.8|24664.8|24704.3|24664.3|0
1617227400000|2021-03-31 21:50:00|24704.8|24664.8|24706.4|24666.4|24706.9|24666.9|24704.8|24664.8|0
1617227700000|2021-03-31 21:55:00|24705.9|24665.9|24706.4|24666.4|24706.9|24666.9|24705.9|24665.9|0
1617228000000|2021-03-31 22:00:00|24707.1|24667.1|24720|24680|24720|24680|24707.1|24667.1|0
1617228300000|2021-03-31 22:05:00|24720.2|24680.2|24714.4|24674.4|24721.3|24681.3|24711.9|24671.9|0
1617228600000|2021-03-31 22:10:00|24714.6|24674.6|24718.7|24678.7|24720|24680|24714.4|24674.4|0
1617228900000|2021-03-31 22:15:00|24719.6|24679.6|24721.3|24681.3|24725.6|24685.6|24719.6|24679.6|0
1617229200000|2021-03-31 22:20:00|24721.4|24681.4|24721.3|24681.3|24726.8|24686.8|24720|24680|0
1617229500000|2021-03-31 22:25:00|24721|24681|24720|24680|24721|24681|24718.7|24678.7|0
1617229800000|2021-03-31 22:30:00|24720.2|24680.2|24718.7|24678.7|24721.3|24681.3|24718.7|24678.7|0
1617230100000|2021-03-31 22:35:00|24719|24679|24717.5|24677.5|24720|24680|24714.4|24674.4|0
1617230400000|2021-03-31 22:40:00|24717.2|24677.2|24718.7|24678.7|24718.7|24678.7|24716.2|24676.2|0
1617230700000|2021-03-31 22:45:00|24719|24679|24723|24683|24723|24683|24719|24679|0
1617231000000|2021-03-31 22:50:00|24722.9|24682.9|24717.5|24677.5|24722.9|24682.9|24717.5|24677.5|0
1617231300000|2021-03-31 22:55:00|24717.7|24677.7|24720|24680|24720|24680|24717.5|24677.5|0
1617231600000|2021-03-31 23:00:00|24720.1|24680.1|24711.9|24671.9|24721.3|24681.3|24710.6|24670.6|0
1617231900000|2021-03-31 23:05:00|24712.1|24672.1|24716.2|24676.2|24716.2|24676.2|24709.3|24669.3|0
1617232200000|2021-03-31 23:10:00|24716.4|24676.4|24714.4|24674.4|24717.5|24677.5|24705|24665|0
1617232500000|2021-03-31 23:15:00|24714.2|24674.2|24724.3|24684.3|24724.3|24684.3|24711.9|24671.9|0
1617232800000|2021-03-31 23:20:00|24724.1|24684.1|24720.6|24680.6|24724.9|24684.9|24720|24680|0
1617233100000|2021-03-31 23:25:00|24720.7|24680.7|24721.3|24681.3|24725.6|24685.6|24720|24680|0
1617233400000|2021-03-31 23:30:00|24721.5|24681.5|24724.3|24684.3|24725.6|24685.6|24721.3|24681.3|0
1617233700000|2021-03-31 23:35:00|24724.1|24684.1|24725.6|24685.6|24725.6|24685.6|24721.3|24681.3|0
1617234000000|2021-03-31 23:40:00|24725.4|24685.4|24729.9|24689.9|24731.2|24691.2|24724.3|24684.3|0
1617234300000|2021-03-31 23:45:00|24729.8|24689.8|24723.6|24683.6|24730.5|24690.5|24723.6|24683.6|0
1617234600000|2021-03-31 23:50:00|24723.4|24683.4|24728|24688|24729.2|24689.2|24722.4|24682.4|0
1617234900000|2021-03-31 23:55:00|24727.7|24687.7|24730.5|24690.5|24730.5|24690.5|24724.9|24684.9|0
1617235200000|2021-04-01 00:00:00|24730.3|24690.3|24726.2|24686.2|24734.3|24694.3|24726.2|24686.2|0
1617235500000|2021-04-01 00:05:00|24725.9|24685.9|24726.2|24686.2|24728|24688|24716.8|24676.8|0
1617235800000|2021-04-01 00:10:00|24726.4|24686.4|24725.1|24685.1|24728.2|24688.2|24723.6|24683.6|0
1617236100000|2021-04-01 00:15:00|24725.3|24685.3|24729.2|24689.2|24739.5|24699.5|24720.2|24680.2|0
1617236400000|2021-04-01 00:20:00|24729.3|24689.3|24722.9|24682.9|24729.4|24689.4|24716.1|24676.1|0
1617236700000|2021-04-01 00:25:00|24723|24683|24728.3|24688.3|24728.9|24688.9|24722.8|24682.8|0
1617237000000|2021-04-01 00:30:00|24728.4|24688.4|24740.6|24700.6|24746.2|24706.2|24728.4|24688.4|0
1617237300000|2021-04-01 00:35:00|24742.7|24702.7|24751.4|24711.4|24759.5|24719.5|24740.6|24700.6|0
1617237600000|2021-04-01 00:40:00|24751.5|24711.5|24751.4|24711.4|24757.6|24717.6|24745.7|24705.7|0
1617237900000|2021-04-01 00:45:00|24750.3|24710.3|24746.1|24706.1|24751.7|24711.7|24745.7|24705.7|0
1617238200000|2021-04-01 00:50:00|24746|24706|24740.4|24700.4|24746|24706|24734.9|24694.9|0
1617238500000|2021-04-01 00:55:00|24740.5|24700.5|24734.7|24694.7|24740.7|24700.7|24734.6|24694.6|0
1617238800000|2021-04-01 01:00:00|24734.6|24694.6|24728.2|24688.2|24734.9|24694.9|24727.9|24687.9|0
1617239100000|2021-04-01 01:05:00|24728.1|24688.1|24728.1|24688.1|24728.5|24688.5|24727.9|24687.9|0
1617239400000|2021-04-01 01:10:00|24727.9|24687.9|24733.6|24693.6|24733.8|24693.8|24727.9|24687.9|0
1617239700000|2021-04-01 01:15:00|24733.5|24693.5|24721.7|24681.7|24733.6|24693.6|24721.7|24681.7|0
1617240000000|2021-04-01 01:20:00|24721.6|24681.6|24728.1|24688.1|24728.1|24688.1|24721.6|24681.6|0
1617240300000|2021-04-01 01:25:00|24728.2|24688.2|24737.8|24697.8|24738.1|24698.1|24727.8|24687.8|0
1617240600000|2021-04-01 01:30:00|24737.9|24697.9|24730.5|24690.5|24737.9|24697.9|24725.1|24685.1|0
1617240900000|2021-04-01 01:35:00|24730.7|24690.7|24736.4|24696.4|24737.2|24697.2|24730.7|24690.7|0
1617241200000|2021-04-01 01:40:00|24736.6|24696.6|24730.5|24690.5|24736.7|24696.7|24730.5|24690.5|0
1617241500000|2021-04-01 01:45:00|24729.5|24689.5|24725|24685|24730.7|24690.7|24724.5|24684.5|0
1617241800000|2021-04-01 01:50:00|24724.9|24684.9|24725.4|24685.4|24725.4|24685.4|24719.2|24679.2|0
1617242100000|2021-04-01 01:55:00|24727.5|24687.5|24731.5|24691.5|24731.6|24691.6|24727.5|24687.5|0
1617242400000|2021-04-01 02:00:00|24731.6|24691.6|24738.4|24698.4|24738.4|24698.4|24731.5|24691.5|0
1617242700000|2021-04-01 02:05:00|24739.5|24699.5|24737.8|24697.8|24744.7|24704.7|24737.6|24697.6|0
1617243000000|2021-04-01 02:10:00|24737.9|24697.9|24737.5|24697.5|24743.5|24703.5|24731.5|24691.5|0
1617243300000|2021-04-01 02:15:00|24737.6|24697.6|24734.4|24694.4|24738.2|24698.2|24731.5|24691.5|0
1617243600000|2021-04-01 02:20:00|24734.5|24694.5|24737.3|24697.3|24737.6|24697.6|24734.4|24694.4|0
1617243900000|2021-04-01 02:25:00|24737.5|24697.5|24725.4|24685.4|24737.7|24697.7|24725.4|24685.4|0
1617244200000|2021-04-01 02:30:00|24725.3|24685.3|24731.3|24691.3|24731.5|24691.5|24725.3|24685.3|0
1617244500000|2021-04-01 02:35:00|24729.2|24689.2|24719.3|24679.3|24731.6|24691.6|24719|24679|0
1617244800000|2021-04-01 02:40:00|24719.4|24679.4|24719.6|24679.6|24725.1|24685.1|24719.1|24679.1|0
1617245100000|2021-04-01 02:45:00|24719.4|24679.4|24719.6|24679.6|24725.3|24685.3|24719.3|24679.3|0
1617245400000|2021-04-01 02:50:00|24719.4|24679.4|24707.5|24667.5|24719.4|24679.4|24707.1|24667.1|0
1617245700000|2021-04-01 02:55:00|24707.4|24667.4|24707.4|24667.4|24707.5|24667.5|24700.6|24660.6|0
1617246000000|2021-04-01 03:00:00|24707.5|24667.5|24707.5|24667.5|24713.5|24673.5|24707.2|24667.2|0
1617246300000|2021-04-01 03:05:00|24707.7|24667.7|24707.7|24667.7|24707.7|24667.7|24707.2|24667.2|0
1617246600000|2021-04-01 03:10:00|24707.8|24667.8|24701.2|24661.2|24707.8|24667.8|24701|24661|0
1617246900000|2021-04-01 03:15:00|24701.4|24661.4|24707.7|24667.7|24707.8|24667.8|24701.2|24661.2|0
1617247200000|2021-04-01 03:20:00|24707.8|24667.8|24713.7|24673.7|24713.9|24673.9|24707.8|24667.8|0
1617247500000|2021-04-01 03:25:00|24713.8|24673.8|24713.5|24673.5|24713.9|24673.9|24713.4|24673.4|0
1617247800000|2021-04-01 03:30:00|24713.4|24673.4|24707.1|24667.1|24716.5|24676.5|24707.1|24667.1|0
1617248100000|2021-04-01 03:35:00|24707.2|24667.2|24710.9|24670.9|24713.8|24673.8|24701.4|24661.4|0
1617248400000|2021-04-01 03:40:00|24710.8|24670.8|24708|24668|24713.9|24673.9|24702|24662|0
1617248700000|2021-04-01 03:45:00|24707.9|24667.9|24708|24668|24708|24668|24702.1|24662.1|0
1617249000000|2021-04-01 03:50:00|24708.1|24668.1|24713.8|24673.8|24714|24674|24707.7|24667.7|0
1617249300000|2021-04-01 03:55:00|24713.7|24673.7|24713.7|24673.7|24713.9|24673.9|24713.7|24673.7|0
1617249600000|2021-04-01 04:00:00|24713.9|24673.9|24713.5|24673.5|24714|24674|24707.7|24667.7|0
1617249900000|2021-04-01 04:05:00|24713.7|24673.7|24713.9|24673.9|24714|24674|24713.6|24673.6|0
1617250200000|2021-04-01 04:10:00|24714|24674|24713.7|24673.7|24714|24674|24713.5|24673.5|0
1617250500000|2021-04-01 04:15:00|24713.8|24673.8|24713.5|24673.5|24713.9|24673.9|24710.9|24670.9|0
1617250800000|2021-04-01 04:20:00|24713.7|24673.7|24713.9|24673.9|24714|24674|24713.7|24673.7|0
1617251100000|2021-04-01 04:25:00|24713.7|24673.7|24713.9|24673.9|24713.9|24673.9|24713.7|24673.7|0
1617251400000|2021-04-01 04:30:00|24713.7|24673.7|24719.6|24679.6|24719.6|24679.6|24713.7|24673.7|0
1617251700000|2021-04-01 04:35:00|24719.4|24679.4|24720.2|24680.2|24720.3|24680.3|24719.4|24679.4|0
1617252000000|2021-04-01 04:40:00|24720.3|24680.3|24719.6|24679.6|24720.3|24680.3|24719.6|24679.6|0
1617252300000|2021-04-01 04:45:00|24719.7|24679.7|24717.4|24677.4|24725.4|24685.4|24717.4|24677.4|0
1617252600000|2021-04-01 04:50:00|24717.3|24677.3|24711.7|24671.7|24717.3|24677.3|24711.2|24671.2|0
1617252900000|2021-04-01 04:55:00|24711.6|24671.6|24723.6|24683.6|24723.6|24683.6|24711.6|24671.6|0
1617253200000|2021-04-01 05:00:00|24723.4|24683.4|24723.7|24683.7|24723.9|24683.9|24717.4|24677.4|0
1617253500000|2021-04-01 05:05:00|24723.6|24683.6|24723.6|24683.6|24723.9|24683.9|24723.4|24683.4|0
1617253800000|2021-04-01 05:10:00|24723.7|24683.7|24717.7|24677.7|24729.6|24689.6|24717.6|24677.6|0
1617254100000|2021-04-01 05:15:00|24717.9|24677.9|24723.6|24683.6|24723.7|24683.7|24717.7|24677.7|0
1617254400000|2021-04-01 05:20:00|24723.7|24683.7|24729.8|24689.8|24730.1|24690.1|24723.6|24683.6|0
1617254700000|2021-04-01 05:25:00|24729.6|24689.6|24735.8|24695.8|24735.9|24695.9|24729.1|24689.1|0
1617255000000|2021-04-01 05:30:00|24735.6|24695.6|24729.7|24689.7|24735.8|24695.8|24723.9|24683.9|0
1617255300000|2021-04-01 05:35:00|24729.6|24689.6|24745.9|24705.9|24746.1|24706.1|24729.6|24689.6|0
1617255600000|2021-04-01 05:40:00|24745.8|24705.8|24746.4|24706.4|24746.5|24706.5|24745.8|24705.8|0
1617255900000|2021-04-01 05:45:00|24746.5|24706.5|24746.2|24706.2|24746.7|24706.7|24746.1|24706.1|0
1617256200000|2021-04-01 05:50:00|24746.3|24706.3|24734.8|24694.8|24746.4|24706.4|24734.5|24694.5|0
1617256500000|2021-04-01 05:55:00|24734.6|24694.6|24734.3|24694.3|24737.3|24697.3|24734.2|24694.2|0
1617256800000|2021-04-01 06:00:00|24734.2|24694.2|24704.1|24689.1|24734.2|24694.2|24694.1|24679.1|26
1617257100000|2021-04-01 06:05:00|24706.6|24691.6|24704.1|24689.1|24716.6|24701.6|24704.1|24689.1|13
1617257400000|2021-04-01 06:10:00|24706.6|24691.6|24709.1|24694.1|24709.1|24694.1|24701.6|24686.6|6
1617257700000|2021-04-01 06:15:00|24706.6|24691.6|24716.6|24701.6|24721.6|24706.6|24706.6|24691.6|15
1617258000000|2021-04-01 06:20:00|24719.1|24704.1|24724.1|24709.1|24724.1|24709.1|24719.1|24704.1|7
1617258300000|2021-04-01 06:25:00|24726.6|24711.6|24719.1|24704.1|24729.1|24714.1|24719.1|24704.1|18
1617258600000|2021-04-01 06:30:00|24724.1|24709.1|24729.1|24714.1|24729.1|24714.1|24724.1|24709.1|9
1617258900000|2021-04-01 06:35:00|24731.6|24716.6|24729.1|24714.1|24741.6|24726.6|24724.1|24709.1|9
1617259200000|2021-04-01 06:40:00|24731.6|24716.6|24729.1|24714.1|24739.1|24724.1|24729.1|24714.1|8
1617259500000|2021-04-01 06:45:00|24731.6|24716.6|24736.6|24721.6|24739.1|24724.1|24729.1|24714.1|7
1617259800000|2021-04-01 06:50:00|24739.1|24724.1|24749.1|24734.1|24749.1|24734.1|24736.6|24721.6|10
1617260100000|2021-04-01 06:55:00|24751.6|24736.6|24769.1|24754.1|24769.1|24754.1|24746.6|24731.6|73
1617260400000|2021-04-01 07:00:00|24774.1|24759.1|24719.1|24704.1|24774.1|24759.1|24689.1|24674.1|610
1617260700000|2021-04-01 07:05:00|24716.6|24701.6|24684.1|24669.1|24726.6|24711.6|24679.1|24664.1|272
1617261000000|2021-04-01 07:10:00|24686.6|24671.6|24684.1|24669.1|24691.6|24676.6|24669.1|24654.1|145
1617261300000|2021-04-01 07:15:00|24689.1|24674.1|24669.1|24654.1|24689.1|24674.1|24659.1|24644.1|253
1617261600000|2021-04-01 07:20:00|24664.1|24649.1|24669.1|24654.1|24684.1|24669.1|24664.1|24649.1|202
1617261900000|2021-04-01 07:25:00|24666.6|24651.6|24674.1|24659.1|24694.1|24679.1|24664.1|24649.1|140
1617262200000|2021-04-01 07:30:00|24679.1|24664.1|24689.1|24674.1|24689.1|24674.1|24664.1|24649.1|164
1617262500000|2021-04-01 07:35:00|24684.1|24669.1|24674.1|24659.1|24689.1|24674.1|24669.1|24654.1|75
1617262800000|2021-04-01 07:40:00|24678.3|24663.3|24693.3|24678.3|24698.3|24683.3|24678.3|24663.3|152
1617263100000|2021-04-01 07:45:00|24698.3|24683.3|24683.3|24668.3|24703.3|24688.3|24678.3|24663.3|217
1617263400000|2021-04-01 07:50:00|24685.8|24670.8|24700.8|24685.8|24700.8|24685.8|24683.3|24668.3|66
1617263700000|2021-04-01 07:55:00|24703.3|24688.3|24708.3|24693.3|24713.3|24698.3|24698.3|24683.3|77
1617264000000|2021-04-01 08:00:00|24710.8|24695.8|24693.3|24678.3|24718.3|24703.3|24683.3|24668.3|107
1617264300000|2021-04-01 08:05:00|24695.8|24680.8|24708.3|24693.3|24708.3|24693.3|24683.3|24668.3|56
1617264600000|2021-04-01 08:10:00|24703.3|24688.3|24718.3|24703.3|24718.3|24703.3|24698.3|24683.3|52
1617264900000|2021-04-01 08:15:00|24723.3|24708.3|24723.3|24708.3|24728.3|24713.3|24718.3|24703.3|88
1617265200000|2021-04-01 08:20:00|24720.8|24705.8|24748.3|24733.3|24748.3|24733.3|24720.8|24705.8|97
1617265500000|2021-04-01 08:25:00|24743.3|24728.3|24743.3|24728.3|24753.3|24738.3|24743.3|24728.3|66
1617265800000|2021-04-01 08:30:00|24748.3|24733.3|24753.3|24738.3|24758.3|24743.3|24743.3|24728.3|93
1617266100000|2021-04-01 08:35:00|24755.8|24740.8|24743.3|24728.3|24758.3|24743.3|24743.3|24728.3|55
1617266400000|2021-04-01 08:40:00|24745.8|24730.8|24748.3|24733.3|24753.3|24738.3|24743.3|24728.3|41
1617266700000|2021-04-01 08:45:00|24745.8|24730.8|24743.3|24728.3|24748.3|24733.3|24738.3|24723.3|72
1617267000000|2021-04-01 08:50:00|24740.8|24725.8|24733.3|24718.3|24748.3|24733.3|24733.3|24718.3|40
1617267300000|2021-04-01 08:55:00|24738.3|24723.3|24748.3|24733.3|24753.3|24738.3|24735.8|24720.8|54
1617267600000|2021-04-01 09:00:00|24743.3|24728.3|24748.3|24733.3|24748.3|24733.3|24738.3|24723.3|28
1617267900000|2021-04-01 09:05:00|24753.3|24738.3|24743.3|24728.3|24758.3|24743.3|24743.3|24728.3|56
1617268200000|2021-04-01 09:10:00|24748.3|24733.3|24725.8|24710.8|24748.3|24733.3|24723.3|24708.3|139
1617268500000|2021-04-01 09:15:00|24723.3|24708.3|24728.3|24713.3|24733.3|24718.3|24713.3|24698.3|133
1617268800000|2021-04-01 09:20:00|24730.8|24715.8|24733.3|24718.3|24743.3|24728.3|24728.3|24713.3|60
1617269100000|2021-04-01 09:25:00|24730.8|24715.8|24733.3|24718.3|24738.3|24723.3|24728.3|24713.3|47
1617269400000|2021-04-01 09:30:00|24730.8|24715.8|24723.3|24708.3|24735.8|24720.8|24718.3|24703.3|30
1617269700000|2021-04-01 09:35:00|24728.3|24713.3|24738.3|24723.3|24738.3|24723.3|24728.3|24713.3|20
1617270000000|2021-04-01 09:40:00|24735.8|24720.8|24743.3|24728.3|24748.3|24733.3|24733.3|24718.3|32
1617270300000|2021-04-01 09:45:00|24745.8|24730.8|24738.3|24723.3|24753.3|24738.3|24738.3|24723.3|62
1617270600000|2021-04-01 09:50:00|24743.3|24728.3|24743.3|24728.3|24748.3|24733.3|24733.3|24718.3|37
1617270900000|2021-04-01 09:55:00|24740.8|24725.8|24738.3|24723.3|24748.3|24733.3|24735.8|24720.8|25
1617271200000|2021-04-01 10:00:00|24735.8|24720.8|24728.3|24713.3|24738.3|24723.3|24723.3|24708.3|56
1617271500000|2021-04-01 10:05:00|24725.8|24710.8|24713.3|24698.3|24728.3|24713.3|24710.8|24695.8|38
1617271800000|2021-04-01 10:10:00|24710.8|24695.8|24708.3|24693.3|24718.3|24703.3|24703.3|24688.3|42
1617272100000|2021-04-01 10:15:00|24705.8|24690.8|24708.3|24693.3|24718.3|24703.3|24703.3|24688.3|37
1617272400000|2021-04-01 10:20:00|24713.3|24698.3|24713.3|24698.3|24718.3|24703.3|24708.3|24693.3|41
1617272700000|2021-04-01 10:25:00|24708.3|24693.3|24698.3|24683.3|24710.8|24695.8|24698.3|24683.3|34
1617273000000|2021-04-01 10:30:00|24693.3|24678.3|24683.3|24668.3|24698.3|24683.3|24683.3|24668.3|126
1617273300000|2021-04-01 10:35:00|24685.8|24670.8|24683.3|24668.3|24688.3|24673.3|24678.3|24663.3|63
1617273600000|2021-04-01 10:40:00|24688.3|24673.3|24698.3|24683.3|24698.3|24683.3|24688.3|24673.3|42
1617273900000|2021-04-01 10:45:00|24700.8|24685.8|24708.3|24693.3|24713.3|24698.3|24698.3|24683.3|62
1617274200000|2021-04-01 10:50:00|24705.8|24690.8|24703.3|24688.3|24708.3|24693.3|24693.3|24678.3|49
1617274500000|2021-04-01 10:55:00|24698.3|24683.3|24698.3|24683.3|24700.8|24685.8|24693.3|24678.3|8
1617274800000|2021-04-01 11:00:00|24695.8|24680.8|24703.3|24688.3|24703.3|24688.3|24695.8|24680.8|6
1617275100000|2021-04-01 11:05:00|24708.3|24693.3|24713.3|24698.3|24713.3|24698.3|24708.3|24693.3|29
1617275400000|2021-04-01 11:10:00|24708.3|24693.3|24708.3|24693.3|24713.3|24698.3|24703.3|24688.3|45
1617275700000|2021-04-01 11:15:00|24703.3|24688.3|24718.3|24703.3|24718.3|24703.3|24703.3|24688.3|85
1617276000000|2021-04-01 11:20:00|24723.3|24708.3|24713.3|24698.3|24728.3|24713.3|24713.3|24698.3|74
1617276300000|2021-04-01 11:25:00|24708.3|24693.3|24713.3|24698.3|24718.3|24703.3|24703.3|24688.3|70
1617276600000|2021-04-01 11:30:00|24710.8|24695.8|24703.3|24688.3|24713.3|24698.3|24703.3|24688.3|44
1617276900000|2021-04-01 11:35:00|24705.8|24690.8|24723.3|24708.3|24728.3|24713.3|24703.3|24688.3|90
1617277200000|2021-04-01 11:40:00|24720.4|24705.4|24720.4|24705.4|24730.4|24715.4|24715.4|24700.4|50
1617277500000|2021-04-01 11:45:00|24725.4|24710.4|24735.4|24720.4|24740.4|24725.4|24725.4|24710.4|69
1617277800000|2021-04-01 11:50:00|24732.9|24717.9|24730.4|24715.4|24735.4|24720.4|24727.9|24712.9|49
1617278100000|2021-04-01 11:55:00|24735.4|24720.4|24735.4|24720.4|24735.4|24720.4|24725.4|24710.4|78
1617278400000|2021-04-01 12:00:00|24732.9|24717.9|24735.4|24720.4|24740.4|24725.4|24732.9|24717.9|48
1617278700000|2021-04-01 12:05:00|24737.9|24722.9|24740.4|24725.4|24742.9|24727.9|24735.4|24720.4|31
1617279000000|2021-04-01 12:10:00|24737.9|24722.9|24735.4|24720.4|24745.4|24730.4|24735.4|24720.4|32
1617279300000|2021-04-01 12:15:00|24730.4|24715.4|24745.4|24730.4|24745.4|24730.4|24730.4|24715.4|86
1617279600000|2021-04-01 12:20:00|24740.4|24725.4|24745.4|24730.4|24750.4|24735.4|24740.4|24725.4|48
1617279900000|2021-04-01 12:25:00|24740.4|24725.4|24737.9|24722.9|24740.4|24725.4|24735.4|24720.4|68
1617280200000|2021-04-01 12:30:00|24740.4|24725.4|24730.4|24715.4|24740.4|24725.4|24725.4|24710.4|118
1617280500000|2021-04-01 12:35:00|24732.9|24717.9|24722.9|24707.9|24732.9|24717.9|24720.4|24705.4|73
1617280800000|2021-04-01 12:40:00|24720.4|24705.4|24745.4|24730.4|24745.4|24730.4|24720.4|24705.4|187
1617281100000|2021-04-01 12:45:00|24747.9|24732.9|24750.4|24735.4|24765.4|24750.4|24745.4|24730.4|190
1617281400000|2021-04-01 12:50:00|24745.4|24730.4|24735.4|24720.4|24750.4|24735.4|24730.4|24715.4|77
1617281700000|2021-04-01 12:55:00|24730.4|24715.4|24730.4|24715.4|24730.4|24715.4|24725.4|24710.4|45
1617282000000|2021-04-01 13:00:00|24727.9|24712.9|24725.4|24710.4|24730.4|24715.4|24720.4|24705.4|57
1617282300000|2021-04-01 13:05:00|24720.4|24705.4|24710.4|24695.4|24720.4|24705.4|24705.4|24690.4|95
1617282600000|2021-04-01 13:10:00|24712.9|24697.9|24705.4|24690.4|24715.4|24700.4|24700.4|24685.4|79
1617282900000|2021-04-01 13:15:00|24710.4|24695.4|24700.4|24685.4|24710.4|24695.4|24697.9|24682.9|72
1617283200000|2021-04-01 13:20:00|24702.9|24687.9|24705.4|24690.4|24705.4|24690.4|24700.4|24685.4|50
1617283500000|2021-04-01 13:25:00|24700.4|24685.4|24705.4|24690.4|24705.4|24690.4|24695.4|24680.4|63
1617283800000|2021-04-01 13:30:00|24702.9|24687.9|24705.4|24690.4|24705.4|24690.4|24690.4|24675.4|130
1617284100000|2021-04-01 13:35:00|24700.4|24685.4|24695.4|24680.4|24705.4|24690.4|24695.4|24680.4|112
1617284400000|2021-04-01 13:40:00|24690.4|24675.4|24700.4|24685.4|24700.4|24685.4|24685.4|24670.4|107
1617284700000|2021-04-01 13:45:00|24705.4|24690.4|24690.4|24675.4|24717.9|24702.9|24685.4|24670.4|151
1617285000000|2021-04-01 13:50:00|24687.9|24672.9|24700.4|24685.4|24700.4|24685.4|24685.4|24670.4|93
1617285300000|2021-04-01 13:55:00|24695.4|24680.4|24715.4|24700.4|24715.4|24700.4|24695.4|24680.4|98
1617285600000|2021-04-01 14:00:00|24717.9|24702.9|24715.4|24700.4|24720.4|24705.4|24705.4|24690.4|116
1617285900000|2021-04-01 14:05:00|24720.4|24705.4|24720.4|24705.4|24725.4|24710.4|24715.4|24700.4|98
1617286200000|2021-04-01 14:10:00|24721.9|24706.9|24726.9|24711.9|24731.9|24716.9|24711.9|24696.9|126
1617286500000|2021-04-01 14:15:00|24721.9|24706.9|24746.9|24731.9|24746.9|24731.9|24721.9|24706.9|121
1617286800000|2021-04-01 14:20:00|24741.9|24726.9|24736.9|24721.9|24746.9|24731.9|24731.9|24716.9|118
1617287100000|2021-04-01 14:25:00|24741.9|24726.9|24731.9|24716.9|24746.9|24731.9|24731.9|24716.9|111
1617287400000|2021-04-01 14:30:00|24729.4|24714.4|24724.4|24709.4|24731.9|24716.9|24721.9|24706.9|85
1617287700000|2021-04-01 14:35:00|24726.9|24711.9|24716.9|24701.9|24731.9|24716.9|24716.9|24701.9|52
1617288000000|2021-04-01 14:40:00|24711.9|24696.9|24731.9|24716.9|24731.9|24716.9|24711.9|24696.9|113
1617288300000|2021-04-01 14:45:00|24726.9|24711.9|24711.9|24696.9|24726.9|24711.9|24709.4|24694.4|58
1617288600000|2021-04-01 14:50:00|24716.9|24701.9|24686.9|24671.9|24716.9|24701.9|24686.9|24671.9|177
1617288900000|2021-04-01 14:55:00|24684.4|24669.4|24701.9|24686.9|24704.4|24689.4|24681.9|24666.9|116
1617289200000|2021-04-01 15:00:00|24699.4|24684.4|24704.4|24689.4|24711.9|24696.9|24699.4|24684.4|131
1617289500000|2021-04-01 15:05:00|24706.9|24691.9|24706.9|24691.9|24716.9|24701.9|24701.9|24686.9|127
1617289800000|2021-04-01 15:10:00|24701.9|24686.9|24706.9|24691.9|24716.9|24701.9|24701.9|24686.9|107
1617290100000|2021-04-01 15:15:00|24709.4|24694.4|24716.9|24701.9|24716.9|24701.9|24709.4|24694.4|124
1617290400000|2021-04-01 15:20:00|24711.9|24696.9|24721.9|24706.9|24726.9|24711.9|24711.9|24696.9|131
1617290700000|2021-04-01 15:25:00|24719.4|24704.4|24726.9|24711.9|24726.9|24711.9|24716.9|24701.9|270
1617291000000|2021-04-01 15:30:00|24729.4|24714.4|24716.9|24701.9|24736.9|24721.9|24716.9|24701.9|242
1617291300000|2021-04-01 15:35:00|24721.9|24706.9|24736.9|24721.9|24741.9|24726.9|24716.9|24701.9|122
1617291600000|2021-04-01 15:40:00|24734.4|24719.4|24736.9|24721.9|24736.9|24721.9|24731.9|24716.9|18
1617291900000|2021-04-01 15:45:00|24739.4|24724.4|24736.9|24721.9|24739.4|24724.4|24731.9|24716.9|25
1617292200000|2021-04-01 15:50:00|24739.4|24719.4|24739.4|24719.4|24749.4|24729.4|24739.4|24719.4|59
1617292500000|2021-04-01 15:55:00|24744.4|24724.4|24744.4|24724.4|24749.4|24729.4|24744.4|24719.4|24
1617292800000|2021-04-01 16:00:00|24749.4|24719.4|24749.4|24729.4|24749.4|24729.4|24744.4|24719.4|4
1617293100000|2021-04-01 16:05:00|24754.4|24734.4|24754.4|24734.4|24759.4|24739.4|24749.4|24729.4|43
1617293400000|2021-04-01 16:10:00|24759.4|24739.4|24759.4|24734.4|24759.4|24739.4|24754.4|24734.4|20
1617293700000|2021-04-01 16:15:00|24764.4|24739.4|24764.4|24744.4|24764.4|24744.4|24764.4|24739.4|21
1617294000000|2021-04-01 16:20:00|24759.4|24739.4|24764.4|24744.4|24764.4|24744.4|24759.4|24739.4|18
1617294300000|2021-04-01 16:25:00|24769.4|24739.4|24769.4|24744.4|24769.4|24744.4|24769.4|24739.4|13
1617294600000|2021-04-01 16:30:00|24764.4|24749.4|24764.4|24744.4|24764.4|24749.4|24764.4|24744.4|5
1617294900000|2021-04-01 16:35:00|24769.4|24739.4|24764.4|24739.4|24769.4|24739.4|24759.4|24739.4|12
1617295200000|2021-04-01 16:40:00|24759.4|24734.4|24759.4|24734.4|24759.4|24739.4|24754.4|24734.4|11
1617295500000|2021-04-01 16:45:00|24764.4|24739.4|24764.4|24739.4|24764.4|24744.4|24759.4|24739.4|4
1617295800000|2021-04-01 16:50:00|24759.4|24734.4|24764.4|24739.4|24764.4|24744.4|24759.4|24734.4|10
1617296100000|2021-04-01 16:55:00|24759.4|24744.4|24759.4|24739.4|24759.4|24744.4|24759.4|24739.4|7
1617296400000|2021-04-01 17:00:00|24764.4|24744.4|24759.4|24739.4|24764.4|24744.4|24759.4|24739.4|2
1617296700000|2021-04-01 17:05:00|24764.4|24734.4|24764.4|24739.4|24764.4|24739.4|24759.4|24734.4|6
1617297000000|2021-04-01 17:10:00|24759.4||24764.4||24764.4||24759.4||0
1617297300000|2021-04-01 17:15:00|24759.4|24734.4|24759.4|24734.4|24759.4|24739.4|24754.4|24734.4|8
1617297600000|2021-04-01 17:20:00|24764.4|24739.4|24769.4|24744.4|24769.4|24744.4|24759.4|24739.4|0
1617297900000|2021-04-01 17:25:00|24764.4|24749.4|24764.4|24744.4|24769.4|24749.4|24764.4|24744.4|3
1617298200000|2021-04-01 17:30:00|24769.4|24749.4|24769.4|24749.4|24769.4|24749.4|24769.4|24744.4|1
1617298500000|2021-04-01 17:35:00|||||||||3
1617299100000|2021-04-01 17:45:00|24764.4|24744.4|24769.4|24744.4|24769.4|24744.4|24764.4|24744.4|6
1617299400000|2021-04-01 17:50:00||24749.4||24749.4||24749.4||24749.4|3
1617299700000|2021-04-01 17:55:00|||||||||1
1617300000000|2021-04-01 18:00:00|||||||||4
1617300300000|2021-04-01 18:05:00|24774.4|24754.4|24774.4|24754.4|24779.4|24759.4|24774.4|24754.4|10
1617300600000|2021-04-01 18:10:00|24779.4|24759.4|24774.4|24754.4|24779.4|24759.4|24774.4|24754.4|5
1617300900000|2021-04-01 18:15:00|24779.4|24759.4|24779.4|24759.4|24779.4|24759.4|24774.4|24754.4|3
1617301200000|2021-04-01 18:20:00|24784.4|24764.4|24789.4|24769.4|24794.4|24769.4|24784.4|24764.4|42
1617301500000|2021-04-01 18:25:00|24794.4|24774.4|24786.9|24771.9|24794.4|24774.4|24786.9|24769.4|10
1617302100000|2021-04-01 18:35:00|24791.9|24776.9|24791.9|24776.9|24791.9|24776.9|24791.9|24776.9|8
1617302400000|2021-04-01 18:40:00|24789.4|24774.4|24796.9|24781.9|24796.9|24781.9|24789.4|24774.4|9
1617302700000|2021-04-01 18:45:00|24794.4|24779.4|24791.9|24776.9|24796.9|24781.9|24791.9|24776.9|9
1617303000000|2021-04-01 18:50:00|24794.4|24779.4|24794.4|24779.4|24796.9|24781.9|24791.9|24776.9|9
1617303300000|2021-04-01 18:55:00|24791.9|24776.9|24796.9|24781.9|24796.9|24781.9|24791.9|24776.9|2
1617303600000|2021-04-01 19:00:00|24794.4|24779.4|24794.4|24779.4|24796.9|24781.9|24791.9|24776.9|11
1617303900000|2021-04-01 19:05:00|24791.9|24776.9|24794.4|24779.4|24796.9|24781.9|24791.9|24776.9|3
1617304200000|2021-04-01 19:10:00|24796.9|24781.9|24791.9|24776.9|24796.9|24781.9|24791.9|24776.9|3
1617304500000|2021-04-01 19:15:00|24789.4|24774.4|24789.4|24774.4|24791.9|24776.9|24786.9|24771.9|7
1617304800000|2021-04-01 19:20:00|24786.9|24771.9|24789.4|24774.4|24791.9|24776.9|24786.9|24771.9|5
1617305100000|2021-04-01 19:25:00|24791.9|24776.9|24799.4|24784.4|24801.9|24786.9|24791.9|24776.9|14
1617305400000|2021-04-01 19:30:00|24801.9|24786.9|24816.9|24801.9|24816.9|24801.9|24801.9|24786.9|20
1617305700000|2021-04-01 19:35:00|24819.4|24804.4|24821.9|24806.9|24826.9|24811.9|24819.4|24804.4|52
1617306000000|2021-04-01 19:40:00|24826.9|24811.9|24826.9|24811.9|24826.9|24811.9|24826.9|24811.9|11
1617306300000|2021-04-01 19:45:00|24829.4|24814.4|24836.9|24821.9|24836.9|24821.9|24826.9|24811.9|27
1617306600000|2021-04-01 19:50:00|24839.4|24824.4|24851.9|24836.9|24851.9|24836.9|24839.4|24824.4|26
1617306900000|2021-04-01 19:55:00|24854.4|24839.4|24851.9|24836.9|24901.9|24886.9|24851.9|24836.9|65
1617307200000|2021-04-01 20:00:00|24893.5|24853.5|24897.5|24857.5|24900.4|24860.4|24883.3|24843.3|0
1617307500000|2021-04-01 20:05:00|24897.8|24857.8|24900.2|24860.2|24900.6|24860.6|24897.5|24857.5|0
1617307800000|2021-04-01 20:10:00|24900.4|24860.4|24906.8|24866.8|24909.5|24869.5|24900.4|24860.4|0
1617308100000|2021-04-01 20:15:00|24907.4|24867.4|24902.3|24862.3|24908.4|24868.4|24902.3|24862.3|0
1617308400000|2021-04-01 20:20:00|24902.8|24862.8|24900|24860|24903.3|24863.3|24900|24860|0
1617308700000|2021-04-01 20:25:00|24900.6|24860.6|24899.5|24859.5|24900.6|24860.6|24898.5|24858.5|0
1617309000000|2021-04-01 20:30:00|24900.3|24860.3|24903.4|24863.4|24905.9|24865.9|24899.1|24859.1|0
1617309300000|2021-04-01 20:35:00|24903.2|24863.2|24902.1|24862.1|24903.4|24863.4|24900.3|24860.3|0
1617309600000|2021-04-01 20:40:00|24900.6|24860.6|24907.2|24867.2|24907.2|24867.2|24900.3|24860.3|0
1617309900000|2021-04-01 20:45:00|24907.4|24867.4|24904.6|24864.6|24909|24869|24903.4|24863.4|0
1617310200000|2021-04-01 20:50:00|24904.4|24864.4|24903.4|24863.4|24904.6|24864.6|24902.1|24862.1|0
1617310500000|2021-04-01 20:55:00|24903.2|24863.2|24903.4|24863.4|24905.9|24865.9|24902.1|24862.1|0
1617310800000|2021-04-01 21:00:00|24902.9|24862.9|24902.9|24862.9|24902.9|24862.9|24902.9|24862.9|0
1617311100000|2021-04-01 21:05:00|24901.9|24861.9|24901.9|24861.9|24901.9|24861.9|24901.9|24861.9|0
1617314400000|2021-04-01 22:00:00|24902.4|24862.4|24903.3|24863.3|24906.2|24866.2|24893.7|24853.7|0
1617314700000|2021-04-01 22:05:00|24904.3|24864.3|24896.2|24856.2|24904.3|24864.3|24896.2|24856.2|0
1617315000000|2021-04-01 22:10:00|24896|24856|24894.9|24854.9|24897.5|24857.5|24894.9|24854.9|0
1617315300000|2021-04-01 22:15:00|24894.7|24854.7|24897.5|24857.5|24897.5|24857.5|24893.7|24853.7|0
1617315600000|2021-04-01 22:20:00|24897.7|24857.7|24894.9|24854.9|24903|24863|24894.9|24854.9|0
1617315900000|2021-04-01 22:25:00|24895.1|24855.1|24900.5|24860.5|24900.5|24860.5|24894.9|24854.9|0
1617316200000|2021-04-01 22:30:00|24900.7|24860.7|24904.3|24864.3|24907.4|24867.4|24900.5|24860.5|0
1617316500000|2021-04-01 22:35:00|24904.5|24864.5|24904.3|24864.3|24905.6|24865.6|24903|24863|0
1617316800000|2021-04-01 22:40:00|24904.4|24864.4|24904.3|24864.3|24904.9|24864.9|24903|24863|0
1617317100000|2021-04-01 22:45:00|24904.5|24864.5|24905.6|24865.6|24905.6|24865.6|24904.5|24864.5|0
1617317400000|2021-04-01 22:50:00|24905.3|24865.3|24904.3|24864.3|24905.6|24865.6|24904.3|24864.3|0
1617317700000|2021-04-01 22:55:00|24904.5|24864.5|24905.6|24865.6|24905.6|24865.6|24904.5|24864.5|0
1617318000000|2021-04-01 23:00:00|24905.3|24865.3|24913.7|24873.7|24916.7|24876.7|24904.3|24864.3|0
1617318300000|2021-04-01 23:05:00|24913.4|24873.4|24909.9|24869.9|24913.4|24873.4|24908.6|24868.6|0
1617318600000|2021-04-01 23:10:00|24909.7|24869.7|24909.9|24869.9|24911.2|24871.2|24907.4|24867.4|0
1617318900000|2021-04-01 23:15:00|24910|24870|24908.6|24868.6|24911.2|24871.2|24908.6|24868.6|0
1617319200000|2021-04-01 23:20:00|24908.4|24868.4|24909.3|24869.3|24909.9|24869.9|24907.4|24867.4|0
1617319500000|2021-04-01 23:25:00|24909.4|24869.4|24908.6|24868.6|24909.9|24869.9|24908.6|24868.6|0
1617319800000|2021-04-01 23:30:00|24908.9|24868.9|24908.6|24868.6|24911.2|24871.2|24908.6|24868.6|0
1617320100000|2021-04-01 23:35:00|24908.4|24868.4|24913|24873|24913.7|24873.7|24907.4|24867.4|0
1617320400000|2021-04-01 23:40:00|24912.9|24872.9|24912.4|24872.4|24913.7|24873.7|24911.2|24871.2|0
1617320700000|2021-04-01 23:45:00|24912.6|24872.6|24911.2|24871.2|24913.7|24873.7|24911.2|24871.2|0
1617321000000|2021-04-01 23:50:00|24911.4|24871.4|24912.4|24872.4|24913.7|24873.7|24911.2|24871.2|0
1617321300000|2021-04-01 23:55:00|24912.6|24872.6|24912.4|24872.4|24913.7|24873.7|24912.4|24872.4|0
1617321600000|2021-04-02 00:00:00|24912.3|24872.3|24912.4|24872.4|24913.7|24873.7|24909.9|24869.9|0
1617321900000|2021-04-02 00:05:00|24912.5|24872.5|24913.7|24873.7|24913.7|24873.7|24912.4|24872.4|0
1617322200000|2021-04-02 00:10:00|24913.4|24873.4|24892.5|24852.5|24913.4|24873.4|24891.2|24851.2|0
1617322500000|2021-04-02 00:15:00|24892.7|24852.7|24891.2|24851.2|24893.8|24853.8|24891.2|24851.2|0
1617322800000|2021-04-02 00:20:00|24891|24851|24890|24850|24891.2|24851.2|24887.4|24847.4|0
1617323100000|2021-04-02 00:25:00|24889.7|24849.7|24891.2|24851.2|24891.2|24851.2|24888.1|24848.1|0
1617323400000|2021-04-02 00:30:00|24891.5|24851.5|24890.8|24850.8|24892.5|24852.5|24889.5|24849.5|0
1617323700000|2021-04-02 00:35:00|24890.6|24850.6|24890.8|24850.8|24892.1|24852.1|24889.5|24849.5|0
1617324000000|2021-04-02 00:40:00|24891|24851|24890.8|24850.8|24892.1|24852.1|24890.8|24850.8|0
1617324300000|2021-04-02 00:45:00|24891|24851|24892.1|24852.1|24892.1|24852.1|24891|24851|0
1617324600000|2021-04-02 00:50:00|24891.8|24851.8|24890.8|24850.8|24892.1|24852.1|24890.8|24850.8|0
1617324900000|2021-04-02 00:55:00|24891|24851|24890.8|24850.8|24892.1|24852.1|24890.8|24850.8|0
1617325200000|2021-04-02 01:00:00|24891|24851|24892.1|24852.1|24892.1|24852.1|24890.8|24850.8|0
1617325500000|2021-04-02 01:05:00|24891.8|24851.8|24892.1|24852.1|24892.1|24852.1|24890.8|24850.8|0
1617325800000|2021-04-02 01:10:00|24892.3|24852.3|24892.1|24852.1|24895.1|24855.1|24892.1|24852.1|0
1617326100000|2021-04-02 01:15:00|24891.8|24851.8|24888.3|24848.3|24891.8|24851.8|24887|24847|0
1617326400000|2021-04-02 01:20:00|24888.4|24848.4|24889.5|24849.5|24889.5|24849.5|24888.4|24848.4|0
1617327300000|2021-04-02 01:35:00|24889.3|24849.3|24887|24847|24889.5|24849.5|24885.7|24845.7|0
1617327600000|2021-04-02 01:40:00|24886.8|24846.8|24885.7|24845.7|24888.3|24848.3|24884|24844|0
1617327900000|2021-04-02 01:45:00|24886|24846|24887|24847|24888.3|24848.3|24886|24846|0
1617328200000|2021-04-02 01:50:00|24886.8|24846.8|24888.3|24848.3|24888.3|24848.3|24885.7|24845.7|0
1617328500000|2021-04-02 01:55:00|24888.4|24848.4|24888.3|24848.3|24889.5|24849.5|24888.3|24848.3|0
1617328800000|2021-04-02 02:00:00|24888|24848|24888.3|24848.3|24888.3|24848.3|24887|24847|0
1617329100000|2021-04-02 02:05:00|24888|24848|24883.8|24843.8|24888.3|24848.3|24883.8|24843.8|0
1617329400000|2021-04-02 02:10:00|24883.6|24843.6|24883.8|24843.8|24883.8|24843.8|24881.2|24841.2|0
1617329700000|2021-04-02 02:15:00|24883.6|24843.6|24886.8|24846.8|24886.8|24846.8|24883.1|24843.1|0
1617330000000|2021-04-02 02:20:00|24886.7|24846.7|24885.5|24845.5|24886.8|24846.8|24885.5|24845.5|0
1617330300000|2021-04-02 02:25:00|24885.8|24845.8|24886.8|24846.8|24886.8|24846.8|24885.5|24845.5|0
1617330600000|2021-04-02 02:30:00|24886.6|24846.6|24890.6|24850.6|24890.6|24850.6|24885.5|24845.5|0
1617330900000|2021-04-02 02:35:00|24890.8|24850.8|24891.9|24851.9|24894.9|24854.9|24890.6|24850.6|0
1617331200000|2021-04-02 02:40:00|24891.8|24851.8|24891.9|24851.9|24893.7|24853.7|24889.3|24849.3|0
1617331500000|2021-04-02 02:45:00|24892|24852|24891.9|24851.9|24893|24853|24891.9|24851.9|0
1617331800000|2021-04-02 02:50:00|24891.8|24851.8|24891.9|24851.9|24891.9|24851.9|24890.6|24850.6|0
1617332100000|2021-04-02 02:55:00|24891.6|24851.6|24891.9|24851.9|24891.9|24851.9|24890.6|24850.6|0
1617332400000|2021-04-02 03:00:00|24891.8|24851.8|24891.9|24851.9|24891.9|24851.9|24890.6|24850.6|0
1617332700000|2021-04-02 03:05:00|24891.8|24851.8|24891.9|24851.9|24891.9|24851.9|24890.6|24850.6|0
1617333000000|2021-04-02 03:10:00|24891.6|24851.6|24890.6|24850.6|24891.6|24851.6|24889.3|24849.3|0
1617333300000|2021-04-02 03:15:00|24890.4|24850.4|24889.3|24849.3|24890.6|24850.6|24889.3|24849.3|0
1617333600000|2021-04-02 03:20:00|24889.6|24849.6|24890.6|24850.6|24890.6|24850.6|24889.6|24849.6|0
1617334200000|2021-04-02 03:30:00|24890.7|24850.7|24890.6|24850.6|24891.2|24851.2|24890.6|24850.6|0
1617334500000|2021-04-02 03:35:00|24890.7|24850.7|24890.6|24850.6|24891.2|24851.2|24890.6|24850.6|0
1617334800000|2021-04-02 03:40:00|24890.7|24850.7|24890.6|24850.6|24891.9|24851.9|24890.6|24850.6|0
1617335100000|2021-04-02 03:45:00|24890.8|24850.8|24891.9|24851.9|24891.9|24851.9|24890.6|24850.6|0
1617335400000|2021-04-02 03:50:00|24892.4|24852.4|24892.4|24852.4|24892.4|24852.4|24891.1|24851.1|0
1617336000000|2021-04-02 04:00:00|24892.5|24852.5|24892.4|24852.4|24894.2|24854.2|24892.4|24852.4|0
1617336300000|2021-04-02 04:05:00|24892.6|24852.6|24892.4|24852.4|24894.2|24854.2|24892.4|24852.4|0
1617336600000|2021-04-02 04:10:00|24892.6|24852.6|24892.4|24852.4|24894.2|24854.2|24892.4|24852.4|0
1617336900000|2021-04-02 04:15:00|24892.1|24852.1|24892.4|24852.4|24892.4|24852.4|24891.1|24851.1|0
1617338700000|2021-04-02 04:45:00|24892|24852|24892|24852|24892|24852|24892|24852|0
1617339000000|2021-04-02 04:50:00|24891.7|24851.7|24892|24852|24892|24852|24890.7|24850.7|0
1617339300000|2021-04-02 04:55:00|24892.2|24852.2|24893.7|24853.7|24893.7|24853.7|24892.2|24852.2|0
1617339600000|2021-04-02 05:00:00|24893.5|24853.5|24890.7|24850.7|24893.7|24853.7|24890.7|24850.7|0
1617339900000|2021-04-02 05:05:00|24890.3|24850.3|24887.7|24847.7|24890.3|24850.3|24887.7|24847.7|0
1617340200000|2021-04-02 05:10:00|24888|24848|24890.3|24850.3|24890.3|24850.3|24887.7|24847.7|0
1617340500000|2021-04-02 05:15:00|24890|24850|24890.3|24850.3|24890.3|24850.3|24889|24849|0
1617340800000|2021-04-02 05:20:00|24890.1|24850.1|24889|24849|24890.3|24850.3|24887.7|24847.7|0
1617341100000|2021-04-02 05:25:00|24889.2|24849.2|24890.3|24850.3|24890.3|24850.3|24889.2|24849.2|0
1617341400000|2021-04-02 05:30:00|24890.5|24850.5|24891.5|24851.5|24891.5|24851.5|24890.3|24850.3|0
1617341700000|2021-04-02 05:35:00|24891.3|24851.3|24890.3|24850.3|24891.5|24851.5|24889|24849|0
1617342000000|2021-04-02 05:40:00|24890.1|24850.1|24890.3|24850.3|24890.3|24850.3|24889|24849|0
1617342300000|2021-04-02 05:45:00|24890.5|24850.5|24893.3|24853.3|24893.3|24853.3|24890.5|24850.5|0
1617342600000|2021-04-02 05:50:00|24893.4|24853.4|24901.4|24861.4|24901.4|24861.4|24893.3|24853.3|0
1617342900000|2021-04-02 05:55:00|24901.6|24861.6|24907.9|24867.9|24910.4|24870.4|24901.6|24861.6|0
1617343200000|2021-04-02 06:00:00|24908.1|24868.1|24914.7|24874.7|24914.7|24874.7|24907.9|24867.9|0
1617343500000|2021-04-02 06:05:00|24914.5|24874.5|24913.4|24873.4|24914.5|24874.5|24910.4|24870.4|0
1617343800000|2021-04-02 06:10:00|24913.7|24873.7|24917.2|24877.2|24919|24879|24913.7|24873.7|0
1617344100000|2021-04-02 06:15:00|24917.5|24877.5|24917.3|24877.3|24921.5|24881.5|24917.3|24877.3|0
1617344400000|2021-04-02 06:20:00|24917.2|24877.2|24915.5|24875.5|24917.3|24877.3|24914.9|24874.9|0
1617344700000|2021-04-02 06:25:00|24915.6|24875.6|24913|24873|24917.3|24877.3|24911.7|24871.7|0
1617345000000|2021-04-02 06:30:00|24912.8|24872.8|24913|24873|24913|24873|24911.7|24871.7|0
1617345300000|2021-04-02 06:35:00|24913.2|24873.2|24911.7|24871.7|24914.3|24874.3|24911.7|24871.7|0
1617345600000|2021-04-02 06:40:00|24912|24872|24911.3|24871.3|24913.8|24873.8|24911.3|24871.3|0
1617345900000|2021-04-02 06:45:00|24911.5|24871.5|24912.6|24872.6|24913.2|24873.2|24911.3|24871.3|0
1617346200000|2021-04-02 06:50:00|24912.8|24872.8|24912.6|24872.6|24913.8|24873.8|24911.9|24871.9|0
1617346500000|2021-04-02 06:55:00|24912.3|24872.3|24911.3|24871.3|24912.3|24872.3|24911.3|24871.3|0
1617346800000|2021-04-02 07:00:00|24911.1|24871.1|24913.8|24873.8|24913.8|24873.8|24910|24870|0
1617347100000|2021-04-02 07:05:00|24913.6|24873.6|24915.1|24875.1|24915.1|24875.1|24911.3|24871.3|0
1617347400000|2021-04-02 07:10:00|24915|24875|24915.1|24875.1|24915.1|24875.1|24912.6|24872.6|0
1617347700000|2021-04-02 07:15:00|24914.9|24874.9|24916.9|24876.9|24916.9|24876.9|24912.6|24872.6|0
1617348000000|2021-04-02 07:20:00|24916.8|24876.8|24913.8|24873.8|24916.9|24876.9|24912.1|24872.1|0
1617348300000|2021-04-02 07:25:00|24913.6|24873.6|24913.8|24873.8|24913.8|24873.8|24912.6|24872.6|0
1617348600000|2021-04-02 07:30:00|24914.1|24874.1|24915.1|24875.1|24916.9|24876.9|24914.1|24874.1|0
1617348900000|2021-04-02 07:35:00|24915|24875|24915.1|24875.1|24916.9|24876.9|24912.6|24872.6|0
1617349200000|2021-04-02 07:40:00|24915.2|24875.2|24915.1|24875.1|24916.9|24876.9|24913.8|24873.8|0
1617349500000|2021-04-02 07:45:00|24915|24875|24913.8|24873.8|24915.1|24875.1|24913.8|24873.8|0
1617349800000|2021-04-02 07:50:00|24913.6|24873.6|24913.8|24873.8|24913.8|24873.8|24912.6|24872.6|0
1617350100000|2021-04-02 07:55:00|24913.7|24873.7|24912.6|24872.6|24913.8|24873.8|24912.6|24872.6|0
1617350400000|2021-04-02 08:00:00|24912.7|24872.7|24913.8|24873.8|24913.8|24873.8|24912.6|24872.6|0
1617350700000|2021-04-02 08:05:00|24913.7|24873.7|24914.3|24874.3|24914.3|24874.3|24912.6|24872.6|0
1617351000000|2021-04-02 08:10:00|24914|24874|24911.7|24871.7|24914|24874|24910.5|24870.5|0
1617351300000|2021-04-02 08:15:00|24911.9|24871.9|24906.2|24866.2|24912.4|24872.4|24906.2|24866.2|0
1617351600000|2021-04-02 08:20:00|24905.9|24865.9|24910.5|24870.5|24911.1|24871.1|24903.6|24863.6|0
1617351900000|2021-04-02 08:25:00|24910.7|24870.7|24910.5|24870.5|24913|24873|24910.5|24870.5|0
1617352200000|2021-04-02 08:30:00|24910.6|24870.6|24911.7|24871.7|24911.7|24871.7|24910.5|24870.5|0
1617352500000|2021-04-02 08:35:00|24911.9|24871.9|24913|24873|24913|24873|24911.7|24871.7|0
1617353100000|2021-04-02 08:45:00|24913.1|24873.1|24913|24873|24914.3|24874.3|24911.7|24871.7|0
1617353400000|2021-04-02 08:50:00|24913.2|24873.2|24914.5|24874.5|24914.5|24874.5|24911.9|24871.9|0
1617353700000|2021-04-02 08:55:00|24914.7|24874.7|24924.9|24884.9|24924.9|24884.9|24914.7|24874.7|0
1617354000000|2021-04-02 09:00:00|24924.5|24884.5|24920.6|24880.6|24924.5|24884.5|24919.4|24879.4|0
1617354300000|2021-04-02 09:05:00|24920.4|24880.4|24918.1|24878.1|24920.4|24880.4|24918.1|24878.1|0
1617354600000|2021-04-02 09:10:00|24918.3|24878.3|24918.1|24878.1|24919.4|24879.4|24918.1|24878.1|0
1617354900000|2021-04-02 09:15:00|24918.2|24878.2|24916.8|24876.8|24918.7|24878.7|24916.8|24876.8|0
1617355200000|2021-04-02 09:20:00|24916.7|24876.7|24916.8|24876.8|24916.8|24876.8|24915.1|24875.1|0
1617355500000|2021-04-02 09:25:00|24916.6|24876.6|24915.1|24875.1|24916.8|24876.8|24915.1|24875.1|0
1617355800000|2021-04-02 09:30:00|24914.9|24874.9|24912.5|24872.5|24915.1|24875.1|24911.3|24871.3|0
1617356100000|2021-04-02 09:35:00|24912.6|24872.6|24916.8|24876.8|24916.8|24876.8|24912.5|24872.5|0
1617356400000|2021-04-02 09:40:00|24916.6|24876.6|24915.1|24875.1|24916.6|24876.6|24913.8|24873.8|0
1617356700000|2021-04-02 09:45:00|24914.8|24874.8|24916.8|24876.8|24916.8|24876.8|24913.8|24873.8|0
1617357000000|2021-04-02 09:50:00|24916.6|24876.6|24916.8|24876.8|24916.8|24876.8|24915.1|24875.1|0
1617357300000|2021-04-02 09:55:00|24916.9|24876.9|24919.4|24879.4|24919.4|24879.4|24916.8|24876.8|0
1617357600000|2021-04-02 10:00:00|24919.5|24879.5|24919.4|24879.4|24920.6|24880.6|24919.4|24879.4|0
1617357900000|2021-04-02 10:05:00|24919.1|24879.1|24918.1|24878.1|24919.1|24879.1|24916.8|24876.8|0
1617358200000|2021-04-02 10:10:00|24917.9|24877.9|24917.8|24877.8|24917.9|24877.9|24916.8|24876.8|0
1617358500000|2021-04-02 10:15:00|24917.6|24877.6|24916|24876|24917.8|24877.8|24916|24876|0
1617358800000|2021-04-02 10:20:00|24915.9|24875.9|24916|24876|24916|24876|24914.8|24874.8|0
1617359100000|2021-04-02 10:25:00|24915.8|24875.8|24913.8|24873.8|24916.3|24876.3|24912.5|24872.5|0
1617359400000|2021-04-02 10:30:00|24913.9|24873.9|24912.5|24872.5|24915|24875|24912.5|24872.5|0
1617359700000|2021-04-02 10:35:00|24912.3|24872.3|24909.5|24869.5|24915|24875|24908.2|24868.2|0
1617360000000|2021-04-02 10:40:00|24909.7|24869.7|24912.5|24872.5|24912.5|24872.5|24909.5|24869.5|0
1617360300000|2021-04-02 10:45:00|24912.7|24872.7|24920.6|24880.6|24920.6|24880.6|24912.7|24872.7|0
1617360600000|2021-04-02 10:50:00|24920.7|24880.7|24916.3|24876.3|24921.9|24881.9|24916.3|24876.3|0
1617360900000|2021-04-02 10:55:00|24916.5|24876.5|24924.9|24884.9|24924.9|24884.9|24916.5|24876.5|0
1617361200000|2021-04-02 11:00:00|24924.7|24884.7|24921.9|24881.9|24926.2|24886.2|24921.3|24881.3|0
1617361500000|2021-04-02 11:05:00|24921.7|24881.7|24919.4|24879.4|24921.7|24881.7|24919.4|24879.4|0
1617361800000|2021-04-02 11:10:00|24919.6|24879.6|24919.4|24879.4|24921.9|24881.9|24919.4|24879.4|0
1617362100000|2021-04-02 11:15:00|24919.1|24879.1|24918.1|24878.1|24919.4|24879.4|24918.1|24878.1|0
1617362400000|2021-04-02 11:20:00|24918.3|24878.3|24921.9|24881.9|24921.9|24881.9|24918.1|24878.1|0
1617362700000|2021-04-02 11:25:00|24923.6|24883.6|24943.4|24903.4|24944|24904|24923.6|24883.6|0
1617363000000|2021-04-02 11:30:00|24943.6|24903.6|24944.7|24904.7|24946.5|24906.5|24943.6|24903.6|0
1617363300000|2021-04-02 11:35:00|24944.9|24904.9|24946.5|24906.5|24947.1|24907.1|24944.7|24904.7|0
1617363600000|2021-04-02 11:40:00|24946.2|24906.2|24945.3|24905.3|24946.5|24906.5|24944.7|24904.7|0
1617363900000|2021-04-02 11:45:00|24945.4|24905.4|24946.5|24906.5|24947.7|24907.7|24944.7|24904.7|0
1617364200000|2021-04-02 11:50:00|24946.7|24906.7|24947.7|24907.7|24947.7|24907.7|24944.7|24904.7|0
1617364500000|2021-04-02 11:55:00|24947.6|24907.6|24950.3|24910.3|24950.3|24910.3|24946.5|24906.5|0
1617364800000|2021-04-02 12:00:00|24950.7|24910.7|24951.5|24911.5|24955.8|24915.8|24950.3|24910.3|0
1617365100000|2021-04-02 12:05:00|24951.6|24911.6|24950.3|24910.3|24957.1|24917.1|24950.3|24910.3|0
1617365400000|2021-04-02 12:10:00|24950.4|24910.4|24946.5|24906.5|24951.5|24911.5|24943.4|24903.4|0
1617365700000|2021-04-02 12:15:00|24946.3|24906.3|24945.3|24905.3|24950.3|24910.3|24944.7|24904.7|0
1617366000000|2021-04-02 12:20:00|24945.2|24905.2|24953.2|24913.2|24955.3|24915.3|24944.7|24904.7|0
1617366300000|2021-04-02 12:25:00|24953.5|24913.5|24952|24912|24956|24916|24947.2|24907.2|0
1617366600000|2021-04-02 12:30:00|24951.9|24911.9|24971.4|24931.4|24995|24955|24945.2|24905.2|0
1617366900000|2021-04-02 12:35:00|24971.6|24931.6|25098.3|25058.3|25098.3|25058.3|24970.1|24930.1|0
1617367200000|2021-04-02 12:40:00|25096.7|25056.7|25113.5|25073.5|25113.5|25073.5|25029.8|24989.8|0
1617367500000|2021-04-02 12:45:00|25113.7|25073.7|25078.6|25038.6|25113.7|25073.7|25074.3|25034.3|0
1617367800000|2021-04-02 12:50:00|25078.4|25038.4|25078.6|25038.6|25082.4|25042.4|25074.3|25034.3|0
1617368100000|2021-04-02 12:55:00|25078.9|25038.9|25066|25026|25082.4|25042.4|25059.2|25019.2|0
1617368400000|2021-04-02 13:00:00|25065.9|25025.9|25054.4|25014.4|25066.7|25026.7|25053.6|25013.6|0
1617368700000|2021-04-02 13:05:00|25054.7|25014.7|25041.8|25001.8|25058.2|25018.2|25034.3|24994.3|0
1617369000000|2021-04-02 13:10:00|25041.9|25001.9|25036.9|24996.9|25045.5|25005.5|25029.4|24989.4|0
1617573600000|2021-04-04 22:00:00|25034.8|24994.8|25017.2|24977.2|25034.8|24994.8|25016.3|24976.3|0
1617573900000|2021-04-04 22:05:00|25017.1|24977.1|25014.7|24974.7|25017.2|24977.2|25010.4|24970.4|0
1617574200000|2021-04-04 22:10:00|25014.9|24974.9|25010.4|24970.4|25017.2|24977.2|25003.6|24963.6|0
1617574500000|2021-04-04 22:15:00|25010.6|24970.6|25021.5|24981.5|25021.5|24981.5|25010.6|24970.6|0
1617574800000|2021-04-04 22:20:00|25021.8|24981.8|25016|24976|25022.8|24982.8|25016|24976|0
1617575100000|2021-04-04 22:25:00|25016.1|24976.1|25012.9|24972.9|25019.8|24979.8|25007.9|24967.9|0
1617575400000|2021-04-04 22:30:00|25012.7|24972.7|24999.2|24959.2|25012.9|24972.9|24998|24958|0
1617575700000|2021-04-04 22:35:00|24999|24959|25006.1|24966.1|25006.1|24966.1|24998|24958|0
1617576000000|2021-04-04 22:40:00|25005.8|24965.8|25003.6|24963.6|25011.7|24971.7|24998|24958|0
1617576300000|2021-04-04 22:45:00|25003.8|24963.8|25004.8|24964.8|25007.9|24967.9|25002.3|24962.3|0
1617576600000|2021-04-04 22:50:00|25004.6|24964.6|24999.7|24959.7|25004.6|24964.6|24997.8|24957.8|0
1617576900000|2021-04-04 22:55:00|24999.6|24959.6|25007.7|24967.7|25017|24977|24999|24959|0
1617577200000|2021-04-04 23:00:00|25007.8|24967.8|25010.2|24970.2|25015.8|24975.8|25007.7|24967.7|0
1617577500000|2021-04-04 23:05:00|25010|24970|25008.9|24968.9|25012.7|24972.7|25007.7|24967.7|0
1617577800000|2021-04-04 23:10:00|25008.7|24968.7|25014.5|24974.5|25015.8|24975.8|25005.9|24965.9|0
1617578100000|2021-04-04 23:15:00|25014.7|24974.7|25023.9|24983.9|25023.9|24983.9|25010.2|24970.2|0
1617578400000|2021-04-04 23:20:00|25023.8|24983.8|25026.4|24986.4|25029.5|24989.5|25021.4|24981.4|0
1617578700000|2021-04-04 23:25:00|25028.4|24988.4|25031.4|24991.4|25036.5|24996.5|25027.1|24987.1|0
1617579000000|2021-04-04 23:30:00|25031.6|24991.6|25033.9|24993.9|25040.8|25000.8|25031.6|24991.6|0
1617579300000|2021-04-04 23:35:00|25034.2|24994.2|25035.1|24995.1|25039.5|24999.5|25026.5|24986.5|0
1617579600000|2021-04-04 23:40:00|25034.8|24994.8|25036.3|24996.3|25036.3|24996.3|25032|24992|0
1617579900000|2021-04-04 23:45:00|25036.1|24996.1|25036.5|24996.5|25039.1|24999.1|25032|24992|0
1617580200000|2021-04-04 23:50:00|25036.8|24996.8|25044.7|25004.7|25047.2|25007.2|25036.5|24996.5|0
1617580500000|2021-04-04 23:55:00|25044.5|25004.5|25042.2|25002.2|25047.2|25007.2|25040.4|25000.4|0
1617580800000|2021-04-05 00:00:00|25042.4|25002.4|25039.1|24999.1|25043.5|25003.5|25031|24991|0
1617581100000|2021-04-05 00:05:00|25038.9|24998.9|25033.6|24993.6|25043.5|25003.5|25033.6|24993.6|0
1617581400000|2021-04-05 00:10:00|25033.8|24993.8|25025.5|24985.5|25035.3|24995.3|25024.2|24984.2|0
1617581700000|2021-04-05 00:15:00|25025.3|24985.3|25025.5|24985.5|25028.5|24988.5|25022.9|24982.9|0
1617582000000|2021-04-05 00:20:00|25025.2|24985.2|25025.5|24985.5|25026.7|24986.7|25022.9|24982.9|0
1617582300000|2021-04-05 00:25:00|25025.2|24985.2|25029.8|24989.8|25029.8|24989.8|25021.7|24981.7|0
1617582600000|2021-04-05 00:30:00|25030|24990|25040.4|25000.4|25040.4|25000.4|25028.5|24988.5|0
1617582900000|2021-04-05 00:35:00|25040.6|25000.6|25037.9|24997.9|25043.5|25003.5|25037.2|24997.2|0
1617583200000|2021-04-05 00:40:00|25037.6|24997.6|25039.1|24999.1|25040.4|25000.4|25032.3|24992.3|0
1617583500000|2021-04-05 00:45:00|25038.9|24998.9|25036.6|24996.6|25039.1|24999.1|25035.3|24995.3|0
1617583800000|2021-04-05 00:50:00|25036.8|24996.8|25037.9|24997.9|25040.4|25000.4|25033.6|24993.6|0
1617584100000|2021-04-05 00:55:00|25037.6|24997.6|25035.3|24995.3|25037.9|24997.9|25033.6|24993.6|0
1617584400000|2021-04-05 01:00:00|25035.6|24995.6|25032.3|24992.3|25036.6|24996.6|25031|24991|0
1617584700000|2021-04-05 01:05:00|25032.2|24992.2|25032.3|24992.3|25033.6|24993.6|25031|24991|0
1617585000000|2021-04-05 01:10:00|25032.5|24992.5|25031|24991|25033.6|24993.6|25031|24991|0
1617585300000|2021-04-05 01:15:00|25030.8|24990.8|25028.5|24988.5|25032.3|24992.3|25028.5|24988.5|0
1617585600000|2021-04-05 01:20:00|25028.3|24988.3|25031|24991|25031|24991|25026.7|24986.7|0
1617585900000|2021-04-05 01:25:00|25031.3|24991.3|25025.5|24985.5|25032.3|24992.3|25025.5|24985.5|0
1617586200000|2021-04-05 01:30:00|25025.2|24985.2|25024.2|24984.2|25026.7|24986.7|25024.2|24984.2|0
1617586500000|2021-04-05 01:35:00|25024.4|24984.4|25025.5|24985.5|25026.7|24986.7|25024.2|24984.2|0
1617586800000|2021-04-05 01:40:00|25025.3|24985.3|25022.9|24982.9|25025.5|24985.5|25022.9|24982.9|0
1617587100000|2021-04-05 01:45:00|25022.7|24982.7|25029.8|24989.8|25029.8|24989.8|25021.7|24981.7|0
1617587400000|2021-04-05 01:50:00|25029.5|24989.5|25026.7|24986.7|25029.8|24989.8|25025.5|24985.5|0
1617587700000|2021-04-05 01:55:00|25027|24987|25028.5|24988.5|25029.8|24989.8|25026.7|24986.7|0
1617588000000|2021-04-05 02:00:00|25028.3|24988.3|25032.3|24992.3|25032.3|24992.3|25026.7|24986.7|0
1617588300000|2021-04-05 02:05:00|25032.1|24992.1|25029.8|24989.8|25032.1|24992.1|25028.5|24988.5|0
1617588600000|2021-04-05 02:10:00|25029.5|24989.5|25022|24982|25029.5|24989.5|25022|24982|0
1617588900000|2021-04-05 02:15:00|25021.7|24981.7|25016.4|24976.4|25023.2|24983.2|25015.1|24975.1|0
1617589200000|2021-04-05 02:20:00|25016.2|24976.2|25022.8|24982.8|25022.8|24982.8|25012.8|24972.8|0
1617589500000|2021-04-05 02:25:00|25022.6|24982.6|25017.9|24977.9|25024.1|24984.1|25017.2|24977.2|0
1617589800000|2021-04-05 02:30:00|25017.7|24977.7|25014.7|24974.7|25018.5|24978.5|25013.4|24973.4|0
1617590100000|2021-04-05 02:35:00|25014.9|24974.9|25017.2|24977.2|25017.2|24977.2|25013.4|24973.4|0
1617590400000|2021-04-05 02:40:00|25017|24977|25013.4|24973.4|25017.2|24977.2|25012.2|24972.2|0
1617590700000|2021-04-05 02:45:00|25013.7|24973.7|25013.4|24973.4|25016|24976|25013.4|24973.4|0
1617591000000|2021-04-05 02:50:00|25013.2|24973.2|25007.8|24967.8|25013.4|24973.4|25007.8|24967.8|0
1617591300000|2021-04-05 02:55:00|25008|24968|25006.5|24966.5|25010.3|24970.3|25006.5|24966.5|0
1617591600000|2021-04-05 03:00:00|25006.7|24966.7|25010.3|24970.3|25012.1|24972.1|25006.7|24966.7|0
1617591900000|2021-04-05 03:05:00|25010.1|24970.1|25012.1|24972.1|25012.1|24972.1|25009|24969|0
1617592200000|2021-04-05 03:10:00|25011.9|24971.9|25009|24969|25011.9|24971.9|25009|24969|0
1617592500000|2021-04-05 03:15:00|25009.3|24969.3|25010.3|24970.3|25010.3|24970.3|25009|24969|0
1617592800000|2021-04-05 03:20:00|25010.5|24970.5|25013.3|24973.3|25014.6|24974.6|25010.3|24970.3|0
1617593100000|2021-04-05 03:25:00|25013.1|24973.1|25014.6|24974.6|25014.6|24974.6|25010.3|24970.3|0
1617593400000|2021-04-05 03:30:00|25014.4|24974.4|25010.3|24970.3|25014.6|24974.6|25010.3|24970.3|0
1617593700000|2021-04-05 03:35:00|25010.5|24970.5|25009|24969|25012.1|24972.1|25009|24969|0
1617594000000|2021-04-05 03:40:00|25009.3|24969.3|25010.3|24970.3|25012.1|24972.1|25009.3|24969.3|0
1617594300000|2021-04-05 03:45:00|25010.1|24970.1|25013.3|24973.3|25013.3|24973.3|25009|24969|0
1617594600000|2021-04-05 03:50:00|25013.1|24973.1|25013.3|24973.3|25014.6|24974.6|25012.1|24972.1|0
1617594900000|2021-04-05 03:55:00|25013.6|24973.6|25014.6|24974.6|25015.9|24975.9|25013.3|24973.3|0
1617595200000|2021-04-05 04:00:00|25014.8|24974.8|25015.9|24975.9|25019.6|24979.6|25014.6|24974.6|0
1617595500000|2021-04-05 04:05:00|25015.8|24975.8|25017.1|24977.1|25018.4|24978.4|25013.3|24973.3|0
1617595800000|2021-04-05 04:10:00|25017.4|24977.4|25017.1|24977.1|25018.4|24978.4|25015.9|24975.9|0
1617596100000|2021-04-05 04:15:00|25016.9|24976.9|25013.3|24973.3|25017.1|24977.1|25013.3|24973.3|0
1617596400000|2021-04-05 04:20:00|25013.6|24973.6|25013.3|24973.3|25017.1|24977.1|25013.3|24973.3|0
1617596700000|2021-04-05 04:25:00|25013.1|24973.1|25013.3|24973.3|25014.6|24974.6|25012.1|24972.1|0
1617597000000|2021-04-05 04:30:00|25013.1|24973.1|25010.3|24970.3|25013.3|24973.3|25010.3|24970.3|0
1617597300000|2021-04-05 04:35:00|25010.5|24970.5|25012.1|24972.1|25012.1|24972.1|25010.5|24970.5|0
1617597600000|2021-04-05 04:40:00|25011.9|24971.9|25010.3|24970.3|25013.3|24973.3|25010.3|24970.3|0
1617597900000|2021-04-05 04:45:00|25010.5|24970.5|25012.1|24972.1|25013.3|24973.3|25010.5|24970.5|0
1617598200000|2021-04-05 04:50:00|25011.9|24971.9|25009|24969|25013.3|24973.3|25009|24969|0
1617598500000|2021-04-05 04:55:00|25009.3|24969.3|25009|24969|25012.1|24972.1|25009|24969|0
1617598800000|2021-04-05 05:00:00|25009.3|24969.3|25010.3|24970.3|25012.1|24972.1|25009.3|24969.3|0
1617599100000|2021-04-05 05:05:00|25010.1|24970.1|25009|24969|25010.3|24970.3|25007.8|24967.8|0
1617599400000|2021-04-05 05:10:00|25009.3|24969.3|25009|24969|25010.3|24970.3|25007.8|24967.8|0
1617599700000|2021-04-05 05:15:00|25008.8|24968.8|25006.5|24966.5|25009|24969|25006.5|24966.5|0
1617600000000|2021-04-05 05:20:00|25006.3|24966.3|25007.8|24967.8|25007.8|24967.8|25005.2|24965.2|0
1617600300000|2021-04-05 05:25:00|25007.5|24967.5|25009|24969|25010.3|24970.3|25006.5|24966.5|0
1617600600000|2021-04-05 05:30:00|25008.8|24968.8|25010.3|24970.3|25010.3|24970.3|25007.8|24967.8|0
1617600900000|2021-04-05 05:35:00|25010.1|24970.1|25012.1|24972.1|25013.3|24973.3|25009|24969|0
1617601200000|2021-04-05 05:40:00|25012.3|24972.3|25012.1|24972.1|25013.3|24973.3|25010.3|24970.3|0
1617601500000|2021-04-05 05:45:00|25012.3|24972.3|25010.3|24970.3|25013.3|24973.3|25009|24969|0
1617601800000|2021-04-05 05:50:00|25010.1|24970.1|25007.8|24967.8|25010.3|24970.3|25007.8|24967.8|0
1617602100000|2021-04-05 05:55:00|25007.5|24967.5|24997.6|24957.6|25007.8|24967.8|24995.8|24955.8|0
1617602400000|2021-04-05 06:00:00|24997.8|24957.8|24983.3|24943.3|24998.8|24958.8|24977.7|24937.7|0
1617602700000|2021-04-05 06:05:00|24983.1|24943.1|24981.9|24941.9|24983.7|24943.7|24979|24939|0
1617603000000|2021-04-05 06:10:00|24981.7|24941.7|24985|24945|24985|24945|24978.1|24938.1|0
1617603300000|2021-04-05 06:15:00|24985.2|24945.2|24987.5|24947.5|24989.9|24949.9|24985|24945|0
1617603600000|2021-04-05 06:20:00|24987.7|24947.7|24987.5|24947.5|24990.6|24950.6|24985|24945|0
1617603900000|2021-04-05 06:25:00|24987.6|24947.6|24993.7|24953.7|24994.4|24954.4|24987.5|24947.5|0
1617604200000|2021-04-05 06:30:00|24993.6|24953.6|24994.4|24954.4|24995.6|24955.6|24993.1|24953.1|0
1617604500000|2021-04-05 06:35:00|24994.2|24954.2|24993.1|24953.1|24994.4|24954.4|24991.8|24951.8|0
1617604800000|2021-04-05 06:40:00|24993.3|24953.3|24995.6|24955.6|24997.4|24957.4|24991.8|24951.8|0
1617605100000|2021-04-05 06:45:00|24995.5|24955.5|24994|24954|24997.4|24957.4|24994|24954|0
1617605400000|2021-04-05 06:50:00|24993.9|24953.9|24995.8|24955.8|24997|24957|24993.4|24953.4|0
1617605700000|2021-04-05 06:55:00|24995.3|24955.3|24995.8|24955.8|24997|24957|24992.7|24952.7|0
1617606000000|2021-04-05 07:00:00|24995.7|24955.7|24990.2|24950.2|24997|24957|24990.2|24950.2|0
1617606300000|2021-04-05 07:05:00|24990|24950|24998.3|24958.3|24999.6|24959.6|24988.9|24948.9|0
1617606600000|2021-04-05 07:10:00|24998.5|24958.5|24997|24957|25000.8|24960.8|24997|24957|0
1617606900000|2021-04-05 07:15:00|24997.3|24957.3|24992.7|24952.7|24998.3|24958.3|24992.7|24952.7|0
1617607200000|2021-04-05 07:20:00|24992.6|24952.6|24993.6|24953.6|24995.4|24955.4|24991.1|24951.1|0
1617607500000|2021-04-05 07:25:00|24993.8|24953.8|24996.7|24956.7|24996.7|24956.7|24992.4|24952.4|0
1617607800000|2021-04-05 07:30:00|24996.8|24956.8|24996.9|24956.9|24998|24958|24995.4|24955.4|0
1617608100000|2021-04-05 07:35:00|24997.3|24957.3|24998.2|24958.2|24999.4|24959.4|24993.8|24953.8|0
1617608400000|2021-04-05 07:40:00|24997.9|24957.9|24992.7|24952.7|24997.9|24957.9|24991.4|24951.4|0
1617608700000|2021-04-05 07:45:00|24992.6|24952.6|24992.7|24952.7|24992.7|24952.7|24991.4|24951.4|0
1617609000000|2021-04-05 07:50:00|24992.5|24952.5|24998.4|24958.4|24999.7|24959.7|24991.5|24951.5|0
1617609300000|2021-04-05 07:55:00|24998.5|24958.5|25022.2|24982.2|25023.4|24983.4|24998.4|24958.4|0
1617609600000|2021-04-05 08:00:00|25022.4|24982.4|25022.3|24982.3|25024.7|24984.7|25019.1|24979.1|0
1617609900000|2021-04-05 08:05:00|25022.2|24982.2|25019.2|24979.2|25022.3|24982.3|25018|24978|0
1617610200000|2021-04-05 08:10:00|25019.1|24979.1|25029.1|24989.1|25030.4|24990.4|25018|24978|0
1617610500000|2021-04-05 08:15:00|25028.9|24988.9|25033.3|24993.3|25033.3|24993.3|25027.3|24987.3|0
1617610800000|2021-04-05 08:20:00|25033.6|24993.6|25035.9|24995.9|25035.9|24995.9|25033.3|24993.3|0
1617611100000|2021-04-05 08:25:00|25035.8|24995.8|25032.1|24992.1|25035.9|24995.9|25030.8|24990.8|0
1617611400000|2021-04-05 08:30:00|25032.2|24992.2|25041.5|25001.5|25041.5|25001.5|25032.1|24992.1|0
1617611700000|2021-04-05 08:35:00|25041.2|25001.2|25037.7|24997.7|25044.5|25004.5|25037.7|24997.7|0
1617612000000|2021-04-05 08:40:00|25039.3|24999.3|25041.9|25001.9|25041.9|25001.9|25038.7|24998.7|0
1617612300000|2021-04-05 08:45:00|25041.6|25001.6|25039.6|24999.6|25041.6|25001.6|25039.3|24999.3|0
1617612600000|2021-04-05 08:50:00|25040.6|25000.6|25039.3|24999.3|25040.6|25000.6|25039.3|24999.3|0
1617612900000|2021-04-05 08:55:00|25039.1|24999.1|25037.6|24997.6|25039.3|24999.3|25036.3|24996.3|0
1617613200000|2021-04-05 09:00:00|25037.5|24997.5|25039.3|24999.3|25039.3|24999.3|25031.9|24991.9|0
1617613500000|2021-04-05 09:05:00|25039.6|24999.6|25043.1|25003.1|25043.1|25003.1|25039.6|24999.6|0
1617613800000|2021-04-05 09:10:00|25042.9|25002.9|25043.1|25003.1|25043.1|25003.1|25039.3|24999.3|0
1617614100000|2021-04-05 09:15:00|25043|25003|25040.6|25000.6|25043|25003|25039.3|24999.3|0
1617614400000|2021-04-05 09:20:00|25040.8|25000.8|25041.9|25001.9|25044.4|25004.4|25040.8|25000.8|0
1617614700000|2021-04-05 09:25:00|25042.1|25002.1|25050|25010|25050|25010|25042.1|25002.1|0
1617615000000|2021-04-05 09:30:00|25050.2|25010.2|25053|25013|25054.9|25014.9|25050.2|25010.2|0
1617615300000|2021-04-05 09:35:00|25053.3|25013.3|25054.5|25014.5|25055.8|25015.8|25052.6|25012.6|0
1617615600000|2021-04-05 09:40:00|25054.7|25014.7|25055.8|25015.8|25058.3|25018.3|25054.7|25014.7|0
1617615900000|2021-04-05 09:45:00|25055.9|25015.9|25054.5|25014.5|25057|25017|25054.5|25014.5|0
1617616200000|2021-04-05 09:50:00|25054.3|25014.3|25054.5|25014.5|25054.5|25014.5|25051.5|25011.5|0
1617616500000|2021-04-05 09:55:00|25054.4|25014.4|25053.2|25013.2|25054.5|25014.5|25051.5|25011.5|0
1617616800000|2021-04-05 10:00:00|25053|25013|25046.3|25006.3|25053|25013|25046.2|25006.2|0
1617617100000|2021-04-05 10:05:00|25046.5|25006.5|25046.3|25006.3|25048.2|25008.2|25046.3|25006.3|0
1617617400000|2021-04-05 10:10:00|25046.1|25006.1|25047.6|25007.6|25047.6|25007.6|25044.5|25004.5|0
1617617700000|2021-04-05 10:15:00|25047.8|25007.8|25036.8|24996.8|25053.3|25013.3|25029.1|24989.1|0
1617618000000|2021-04-05 10:20:00|25036.6|24996.6|25039.8|24999.8|25041|25001|25034.3|24994.3|0
1617618300000|2021-04-05 10:25:00|25040|25000|25042.4|25002.4|25044.9|25004.9|25040|25000|0
1617618600000|2021-04-05 10:30:00|25042.3|25002.3|25044.9|25004.9|25046.2|25006.2|25040.6|25000.6|0
1617618900000|2021-04-05 10:35:00|25044.8|25004.8|25043.7|25003.7|25044.9|25004.9|25040.2|25000.2|0
1617619200000|2021-04-05 10:40:00|25043.9|25003.9|25043.7|25003.7|25046.2|25006.2|25041.9|25001.9|0
1617619500000|2021-04-05 10:45:00|25043.5|25003.5|25038.1|24998.1|25043.7|25003.7|25038.1|24998.1|0
1617619800000|2021-04-05 10:50:00|25037.9|24997.9|25039.4|24999.4|25039.4|24999.4|25035.1|24995.1|0
1617620100000|2021-04-05 10:55:00|25039.3|24999.3|25040.7|25000.7|25040.7|25000.7|25038.1|24998.1|0
1617620400000|2021-04-05 11:00:00|25040.5|25000.5|25040.7|25000.7|25040.7|25000.7|25035.1|24995.1|0
1617620700000|2021-04-05 11:05:00|25040.9|25000.9|25045|25005|25046.2|25006.2|25040.9|25000.9|0
1617621000000|2021-04-05 11:10:00|25044.7|25004.7|25050.6|25010.6|25050.6|25010.6|25041.9|25001.9|0
1617621300000|2021-04-05 11:15:00|25050.4|25010.4|25047.5|25007.5|25050.6|25010.6|25045|25005|0
1617621600000|2021-04-05 11:20:00|25047.6|25007.6|25048.8|25008.8|25051.8|25011.8|25047.5|25007.5|0
1617621900000|2021-04-05 11:25:00|25049|25009|25048.8|25008.8|25050.6|25010.6|25047.5|25007.5|0
1617622200000|2021-04-05 11:30:00|25048.5|25008.5|25047.9|25007.9|25048.6|25008.6|25045|25005|0
1617622500000|2021-04-05 11:35:00|25048|25008|25046.9|25006.9|25049.4|25009.4|25046.9|25006.9|0
1617622800000|2021-04-05 11:40:00|25047.1|25007.1|25041.3|25001.3|25049.4|25009.4|25040|25000|0
1617623100000|2021-04-05 11:45:00|25041.2|25001.2|25041.3|25001.3|25042.6|25002.6|25038.8|24998.8|0
1617623400000|2021-04-05 11:50:00|25041.5|25001.5|25041.3|25001.3|25043.8|25003.8|25037|24997|0
1617623700000|2021-04-05 11:55:00|25041.5|25001.5|25043.8|25003.8|25043.8|25003.8|25041.3|25001.3|0
1617624000000|2021-04-05 12:00:00|25044|25004|25046.5|25006.5|25046.9|25006.9|25041.3|25001.3|0
1617624300000|2021-04-05 12:05:00|25046.6|25006.6|25042.2|25002.2|25047.7|25007.7|25039.6|24999.6|0
1617624600000|2021-04-05 12:10:00|25042.3|25002.3|25038.4|24998.4|25042.8|25002.8|25038.4|24998.4|0
1617624900000|2021-04-05 12:15:00|25038.6|24998.6|25040.9|25000.9|25042.2|25002.2|25038.4|24998.4|0
1617625200000|2021-04-05 12:20:00|25040.7|25000.7|25045.2|25005.2|25045.2|25005.2|25038.4|24998.4|0
1617625500000|2021-04-05 12:25:00|25045|25005|25047.7|25007.7|25052.1|25012.1|25043.4|25003.4|0
1617625800000|2021-04-05 12:30:00|25047.5|25007.5|25050.3|25010.3|25050.3|25010.3|25046.5|25006.5|0
1617626100000|2021-04-05 12:35:00|25050|25010|25067.2|25027.2|25068.4|25028.4|25049|25009|0
1617626400000|2021-04-05 12:40:00|25067.4|25027.4|25069.7|25029.7|25069.7|25029.7|25065.4|25025.4|0
1617626700000|2021-04-05 12:45:00|25069.6|25029.6|25068.8|25028.8|25072.2|25032.2|25065.8|25025.8|0
1617627000000|2021-04-05 12:50:00|25068.9|25028.9|25067.1|25027.1|25070.1|25030.1|25065.8|25025.8|0
1617627300000|2021-04-05 12:55:00|25066.8|25026.8|25065.8|25025.8|25070.1|25030.1|25065.8|25025.8|0
1617627600000|2021-04-05 13:00:00|25066|25026|25062|25022|25068.8|25028.8|25062|25022|0
1617627900000|2021-04-05 13:05:00|25061.9|25021.9|25065.8|25025.8|25065.8|25025.8|25060.2|25020.2|0
1617628200000|2021-04-05 13:10:00|25066|25026|25067.1|25027.1|25067.1|25027.1|25065.8|25025.8|0
1617628500000|2021-04-05 13:15:00|25066.8|25026.8|25070.1|25030.1|25070.1|25030.1|25063.3|25023.3|0
1617628800000|2021-04-05 13:20:00|25069.9|25029.9|25068.8|25028.8|25070.1|25030.1|25067.1|25027.1|0
1617629100000|2021-04-05 13:25:00|25068.6|25028.6|25072.6|25032.6|25076.9|25036.9|25067.1|25027.1|0
1617629400000|2021-04-05 13:30:00|25072.9|25032.9|25111.4|25071.4|25115.4|25075.4|25067.5|25027.5|0
1617629700000|2021-04-05 13:35:00|25109.8|25069.8|25100.5|25060.5|25118.5|25078.5|25097.9|25057.9|0
1617630000000|2021-04-05 13:40:00|25100.7|25060.7|25103.4|25063.4|25109|25069|25098.4|25058.4|0
1617630300000|2021-04-05 13:45:00|25103.7|25063.7|25108.4|25068.4|25111.5|25071.5|25098.7|25058.7|0
1617630600000|2021-04-05 13:50:00|25108.2|25068.2|25111.5|25071.5|25116.5|25076.5|25104.6|25064.6|0
1617630900000|2021-04-05 13:55:00|25111.7|25071.7|25115.9|25075.9|25120.8|25080.8|25111.5|25071.5|0
1617631200000|2021-04-05 14:00:00|25116.3|25076.3|25121.7|25081.7|25124|25084|25097.7|25057.7|0
1617631500000|2021-04-05 14:05:00|25121.5|25081.5|25129.7|25089.7|25132.2|25092.2|25114.9|25074.9|0
1617631800000|2021-04-05 14:10:00|25129.5|25089.5|25133.7|25093.7|25135.6|25095.6|25124.1|25084.1|0
1617632100000|2021-04-05 14:15:00|25133.8|25093.8|25169.5|25129.5|25169.5|25129.5|25133.8|25093.8|0
1617632400000|2021-04-05 14:20:00|25169.3|25129.3|25168.5|25128.5|25176|25136|25162.9|25122.9|0
1617632700000|2021-04-05 14:25:00|25168.7|25128.7|25163.1|25123.1|25171.5|25131.5|25160.5|25120.5|0
1617633000000|2021-04-05 14:30:00|25163.3|25123.3|25179.8|25139.8|25179.8|25139.8|25163.1|25123.1|0
1617633300000|2021-04-05 14:35:00|25180|25140|25180.2|25140.2|25183.6|25143.6|25176.4|25136.4|0
1617633600000|2021-04-05 14:40:00|25180.4|25140.4|25191.9|25151.9|25195.1|25155.1|25180.4|25140.4|0
1617633900000|2021-04-05 14:45:00|25192.1|25152.1|25195.8|25155.8|25198.3|25158.3|25191.9|25151.9|0
1617634200000|2021-04-05 14:50:00|25196|25156|25159.5|25119.5|25197.1|25157.1|25159.5|25119.5|0
1617634500000|2021-04-05 14:55:00|25159.7|25119.7|25157.8|25117.8|25168.9|25128.9|25155.7|25115.7|0
1617634800000|2021-04-05 15:00:00|25158|25118|25162.1|25122.1|25162.1|25122.1|25149.7|25109.7|0
1617635100000|2021-04-05 15:05:00|25162.3|25122.3|25168.9|25128.9|25168.9|25128.9|25160.3|25120.3|0
1617635400000|2021-04-05 15:10:00|25169.2|25129.2|25169.6|25129.6|25177|25137|25167.2|25127.2|0
1617635700000|2021-04-05 15:15:00|25169.5|25129.5|25160.3|25120.3|25172.7|25132.7|25160.3|25120.3|0
1617636000000|2021-04-05 15:20:00|25160.6|25120.6|25146.6|25106.6|25161.6|25121.6|25136.8|25096.8|0
1617636300000|2021-04-05 15:25:00|25146.8|25106.8|25145.3|25105.3|25147.9|25107.9|25143.6|25103.6|0
1617636600000|2021-04-05 15:30:00|25145.5|25105.5|25159.3|25119.3|25163.3|25123.3|25145.3|25105.3|0
1617636900000|2021-04-05 15:35:00|25159.6|25119.6|25182.4|25142.4|25185.4|25145.4|25158.1|25118.1|0
1617637200000|2021-04-05 15:40:00|25182.6|25142.6|25160.4|25120.4|25186.7|25146.7|25157.9|25117.9|0
1617637500000|2021-04-05 15:45:00|25160.2|25120.2|25156.1|25116.1|25161.7|25121.7|25153.6|25113.6|0
1617637800000|2021-04-05 15:50:00|25156.4|25116.4|25152.3|25112.3|25157.9|25117.9|25149.3|25109.3|0
1617638100000|2021-04-05 15:55:00|25152.6|25112.6|25151.5|25111.5|25160.9|25120.9|25148.5|25108.5|0
1617638400000|2021-04-05 16:00:00|25151.3|25111.3|25156.7|25116.7|25161.1|25121.1|25149.7|25109.7|0
1617638700000|2021-04-05 16:05:00|25156.5|25116.5|25148.2|25108.2|25156.7|25116.7|25145.1|25105.1|0
1617639000000|2021-04-05 16:10:00|25148.4|25108.4|25146.8|25106.8|25150.7|25110.7|25145.1|25105.1|0
1617639300000|2021-04-05 16:15:00|25147.1|25107.1|25148.6|25108.6|25148.6|25108.6|25144.3|25104.3|0
1617639600000|2021-04-05 16:20:00|25148.5|25108.5|25153.7|25113.7|25153.7|25113.7|25146.8|25106.8|0
1617639900000|2021-04-05 16:25:00|25153.9|25113.9|25162.3|25122.3|25166.1|25126.1|25153.9|25113.9|0
1617640200000|2021-04-05 16:30:00|25162.5|25122.5|25175.1|25135.1|25178.2|25138.2|25160.5|25120.5|0
1617640500000|2021-04-05 16:35:00|25174.9|25134.9|25176.4|25136.4|25182|25142|25173.9|25133.9|0
1617640800000|2021-04-05 16:40:00|25176.2|25136.2|25169.6|25129.6|25178.2|25138.2|25167|25127|0
1617641100000|2021-04-05 16:45:00|25169.8|25129.8|25165.8|25125.8|25172.6|25132.6|25165.8|25125.8|0
1617641400000|2021-04-05 16:50:00|25165.6|25125.6|25140.1|25100.1|25165.8|25125.8|25140.1|25100.1|0
1617641700000|2021-04-05 16:55:00|25140.3|25100.3|25140.5|25100.5|25141.8|25101.8|25133.7|25093.7|0
1617642000000|2021-04-05 17:00:00|25140.3|25100.3|25148.6|25108.6|25149.9|25109.9|25137.4|25097.4|0
1617642300000|2021-04-05 17:05:00|25148.8|25108.8|25148.6|25108.6|25154.2|25114.2|25144.3|25104.3|0
1617642600000|2021-04-05 17:10:00|25148.8|25108.8|25140.5|25100.5|25149.9|25109.9|25138.7|25098.7|0
1617642900000|2021-04-05 17:15:00|25140|25100|25140.5|25100.5|25141.8|25101.8|25131.9|25091.9|0
1617643200000|2021-04-05 17:20:00|25140.3|25100.3|25136.2|25096.2|25143|25103|25136.2|25096.2|0
1617643500000|2021-04-05 17:25:00|25136|25096|25134.9|25094.9|25138.7|25098.7|25130.6|25090.6|0
1617643800000|2021-04-05 17:30:00|25135.1|25095.1|25143|25103|25145.5|25105.5|25134.9|25094.9|0
1617644100000|2021-04-05 17:35:00|25143.3|25103.3|25131.9|25091.9|25144.3|25104.3|25128.1|25088.1|0
1617644400000|2021-04-05 17:40:00|25131.6|25091.6|25126.8|25086.8|25131.9|25091.9|25126.8|25086.8|0
1617644700000|2021-04-05 17:45:00|25127|25087|25134.9|25094.9|25136.2|25096.2|25127|25087|0
1617645000000|2021-04-05 17:50:00|25134.7|25094.7|25140.5|25100.5|25141.8|25101.8|25133|25093|0
1617645300000|2021-04-05 17:55:00|25140.7|25100.7|25152|25112|25152|25112|25137.4|25097.4|0
1617645600000|2021-04-05 18:00:00|25151.7|25111.7|25140.1|25100.1|25152|25112|25140.1|25100.1|0
1617645900000|2021-04-05 18:05:00|25140.3|25100.3|25146.9|25106.9|25150.7|25110.7|25140.3|25100.3|0
1617646200000|2021-04-05 18:10:00|25147.1|25107.1|25146.9|25106.9|25149.4|25109.4|25143.9|25103.9|0
1617646500000|2021-04-05 18:15:00|25147.1|25107.1|25145.3|25105.3|25148.2|25108.2|25143.9|25103.9|0
1617646800000|2021-04-05 18:20:00|25145.5|25105.5|25141.5|25101.5|25147.1|25107.1|25138.5|25098.5|0
1617647100000|2021-04-05 18:25:00|25141.7|25101.7|25141.5|25101.5|25144|25104|25138.5|25098.5|0
1617647400000|2021-04-05 18:30:00|25141.7|25101.7|25153.5|25113.5|25154.8|25114.8|25141.7|25101.7|0
1617647700000|2021-04-05 18:35:00|25153.3|25113.3|25161.6|25121.6|25161.6|25121.6|25149.2|25109.2|0
1617648000000|2021-04-05 18:40:00|25161.9|25121.9|25156.1|25116.1|25169.7|25129.7|25150.5|25110.5|0
1617648300000|2021-04-05 18:45:00|25155.8|25115.8|25148|25108|25156.1|25116.1|25145.4|25105.4|0
1617648600000|2021-04-05 18:50:00|25148.2|25108.2|25136.8|25096.8|25152.3|25112.3|25134.3|25094.3|0
1617648900000|2021-04-05 18:55:00|25137|25097|25131.8|25091.8|25145.4|25105.4|25131.8|25091.8|0
1617649200000|2021-04-05 19:00:00|25132|25092|25115|25075|25135.6|25095.6|25113.8|25073.8|0
1617649500000|2021-04-05 19:05:00|25114.8|25074.8|25123.7|25083.7|25126.2|25086.2|25112.5|25072.5|0
1617649800000|2021-04-05 19:10:00|25123.9|25083.9|25126.2|25086.2|25127.5|25087.5|25123.7|25083.7|0
1617650100000|2021-04-05 19:15:00|25126|25086|25154.4|25114.4|25154.4|25114.4|25121.9|25081.9|0
1617650400000|2021-04-05 19:20:00|25154.2|25114.2|25142|25102|25154.4|25114.4|25142|25102|0
1617650700000|2021-04-05 19:25:00|25142.2|25102.2|25131.4|25091.4|25143.8|25103.8|25120.2|25080.2|0
1617651000000|2021-04-05 19:30:00|25131.6|25091.6|25123.3|25083.3|25132.6|25092.6|25122|25082|0
1617651300000|2021-04-05 19:35:00|25123.5|25083.5|25145|25105|25148.8|25108.8|25123.5|25083.5|0
1617651600000|2021-04-05 19:40:00|25145.3|25105.3|25147.6|25107.6|25150.6|25110.6|25125.8|25085.8|0
1617651900000|2021-04-05 19:45:00|25147.3|25107.3|25154.4|25114.4|25169.4|25129.4|25140.7|25100.7|0
1617652200000|2021-04-05 19:50:00|25154.2|25114.2|25169.7|25129.7|25174.1|25134.1|25136.9|25096.9|0
1617652500000|2021-04-05 19:55:00|25169.5|25129.5|25146.6|25106.6|25175.3|25135.3|25142.6|25102.6|0
1617652800000|2021-04-05 20:00:00|25146.7|25106.7|25149.1|25109.1|25152.2|25112.2|25137.2|25097.2|0
1617653100000|2021-04-05 20:05:00|25148.9|25108.9|25154.7|25114.7|25154.7|25114.7|25142.3|25102.3|0
1617653400000|2021-04-05 20:10:00|25154.9|25114.9|25153.8|25113.8|25160.3|25120.3|25152.8|25112.8|0
1617653700000|2021-04-05 20:15:00|25153.3|25113.3|25155.9|25115.9|25157.5|25117.5|25153.3|25113.3|0
1617654000000|2021-04-05 20:20:00|25156.4|25116.4|25151.8|25111.8|25156.4|25116.4|25150.2|25110.2|0
1617654300000|2021-04-05 20:25:00|25151.3|25111.3|25149.7|25109.7|25151.3|25111.3|25149.2|25109.2|0
1617654600000|2021-04-05 20:30:00|25150.2|25110.2|25157|25117|25158.3|25118.3|25150.2|25110.2|0
1617654900000|2021-04-05 20:35:00|25157.2|25117.2|25160|25120|25162.6|25122.6|25157.2|25117.2|0
1617655200000|2021-04-05 20:40:00|25160.3|25120.3|25161.5|25121.5|25162.8|25122.8|25158.3|25118.3|0
1617655500000|2021-04-05 20:45:00|25161.7|25121.7|25162.8|25122.8|25162.8|25122.8|25158.5|25118.5|0
1617655800000|2021-04-05 20:50:00|25162.5|25122.5|25161.5|25121.5|25164|25124|25158.5|25118.5|0
1617656100000|2021-04-05 20:55:00|25161.3|25121.3|25161.3|25121.3|25162.8|25122.8|25158.5|25118.5|0
1617656400000|2021-04-05 21:00:00|25161.8|25121.8|25158.7|25118.7|25161.8|25121.8|25157.1|25117.1|0
1617656700000|2021-04-05 21:05:00|25158.2|25118.2|25154|25114|25158.7|25118.7|25154|25114|0
1617657000000|2021-04-05 21:10:00|25153.5|25113.5|25156.1|25116.1|25156.1|25116.1|25153|25113|0
1617657300000|2021-04-05 21:15:00|25155.6|25115.6|25155.6|25115.6|25155.6|25115.6|25155.6|25115.6|0
1617657600000|2021-04-05 21:20:00|25154.5|25114.5|25156.1|25116.1|25156.1|25116.1|25154.5|25114.5|0
1617657900000|2021-04-05 21:25:00|25156.6|25116.6|25155.1|25115.1|25158.2|25118.2|25155.1|25115.1|0
1617658200000|2021-04-05 21:30:00|25155.6|25115.6|25154.5|25114.5|25155.6|25115.6|25153.5|25113.5|0
1617658500000|2021-04-05 21:35:00|25153.5|25113.5|25153.5|25113.5|25154.5|25114.5|25153.5|25113.5|0
1617658800000|2021-04-05 21:40:00|25154|25114|25153.5|25113.5|25154|25114|25153.5|25113.5|0
1617659100000|2021-04-05 21:45:00|25154|25114|25154.5|25114.5|25154.5|25114.5|25154|25114|0
1617659400000|2021-04-05 21:50:00|25154|25114|25153|25113|25154.5|25114.5|25153|25113|0
1617659700000|2021-04-05 21:55:00|25152.5|25112.5|25156.6|25116.6|25157.1|25117.1|25152.5|25112.5|0
1617660000000|2021-04-05 22:00:00|25156.2|25116.2|25154|25114|25161.5|25121.5|25152.8|25112.8|0
1617660300000|2021-04-05 22:05:00|25154.3|25114.3|25154|25114|25156.6|25116.6|25151|25111|0
1617660600000|2021-04-05 22:10:00|25154.3|25114.3|25156.6|25116.6|25158.5|25118.5|25154.3|25114.3|0
1617660900000|2021-04-05 22:15:00|25156.7|25116.7|25155.3|25115.3|25157.8|25117.8|25155.3|25115.3|0
1617661200000|2021-04-05 22:20:00|25155.1|25115.1|25156.6|25116.6|25156.6|25116.6|25152.8|25112.8|0
1617661500000|2021-04-05 22:25:00|25156.3|25116.3|25155.3|25115.3|25156.6|25116.6|25154|25114|0
1617661800000|2021-04-05 22:30:00|25155.1|25115.1|25155.3|25115.3|25155.3|25115.3|25151|25111|0
1617662100000|2021-04-05 22:35:00|25155.5|25115.5|25159.6|25119.6|25162.1|25122.1|25155.5|25115.5|0
1617662400000|2021-04-05 22:40:00|25159.8|25119.8|25167.7|25127.7|25169|25129|25159.6|25119.6|0
1617662700000|2021-04-05 22:45:00|25167.9|25127.9|25175.8|25135.8|25181.4|25141.4|25167.9|25127.9|0
1617663000000|2021-04-05 22:50:00|25175.9|25135.9|25171.5|25131.5|25176.4|25136.4|25169|25129|0
1617663300000|2021-04-05 22:55:00|25171.6|25131.6|25177.1|25137.1|25177.1|25137.1|25171.6|25131.6|0
1617663600000|2021-04-05 23:00:00|25176.8|25136.8|25178.3|25138.3|25182.6|25142.6|25174.5|25134.5|0
1617663900000|2021-04-05 23:05:00|25178.1|25138.1|25177.1|25137.1|25179.6|25139.6|25175.8|25135.8|0
1617664200000|2021-04-05 23:10:00|25177.3|25137.3|25174.5|25134.5|25178.3|25138.3|25172.8|25132.8|0
1617664500000|2021-04-05 23:15:00|25174.3|25134.3|25175.8|25135.8|25178.3|25138.3|25172.8|25132.8|0
1617664800000|2021-04-05 23:20:00|25176|25136|25175.8|25135.8|25177.1|25137.1|25174.5|25134.5|0
1617665100000|2021-04-05 23:25:00|25176|25136|25177.1|25137.1|25178.3|25138.3|25176|25136|0
1617665400000|2021-04-05 23:30:00|25176.8|25136.8|25174.5|25134.5|25176.8|25136.8|25172.8|25132.8|0
1617665700000|2021-04-05 23:35:00|25174.3|25134.3|25172.1|25132.1|25174.3|25134.3|25171.5|25131.5|0
1617666000000|2021-04-05 23:40:00|25172.2|25132.2|25171.5|25131.5|25172.8|25132.8|25170.9|25130.9|0
1617666300000|2021-04-05 23:45:00|25171.3|25131.3|25169|25129|25172.8|25132.8|25167.7|25127.7|0
1617666600000|2021-04-05 23:50:00|25169.2|25129.2|25170.2|25130.2|25171.5|25131.5|25165.9|25125.9|0
1617666900000|2021-04-05 23:55:00|25170|25130|25167.6|25127.6|25170.2|25130.2|25165.1|25125.1|0
1617667200000|2021-04-06 00:00:00|25167.9|25127.9|25161.3|25121.3|25170.7|25130.7|25155.7|25115.7|0
1617667500000|2021-04-06 00:05:00|25161.5|25121.5|25152.7|25112.7|25162.6|25122.6|25152.7|25112.7|0
1617667800000|2021-04-06 00:10:00|25152.9|25112.9|25138.5|25098.5|25155.7|25115.7|25138.5|25098.5|0
1617668100000|2021-04-06 00:15:00|25138.7|25098.7|25108.4|25068.4|25139.8|25099.8|25045.4|25005.4|0
1617668400000|2021-04-06 00:20:00|25108.3|25068.3|25084.9|25044.9|25108.4|25068.4|25084.9|25044.9|0
1617668700000|2021-04-06 00:25:00|25085.1|25045.1|25082.2|25042.2|25091.1|25051.1|25081.9|25041.9|0
1617669000000|2021-04-06 00:30:00|25082.4|25042.4|25076.5|25036.5|25082.4|25042.4|25070.4|25030.4|0
1617669300000|2021-04-06 00:35:00|25076.2|25036.2|25087.9|25047.9|25088.1|25048.1|25070.7|25030.7|0
1617669600000|2021-04-06 00:40:00|25087.8|25047.8|25098.4|25058.4|25098.4|25058.4|25081.8|25041.8|0
1617669900000|2021-04-06 00:45:00|25098.3|25058.3|25104.1|25064.1|25104.3|25064.3|25095.7|25055.7|0
1617670200000|2021-04-06 00:50:00|25104.3|25064.3|25104.6|25064.6|25104.6|25064.6|25098.4|25058.4|0
1617670500000|2021-04-06 00:55:00|25104.4|25064.4|25104.4|25064.4|25104.8|25064.8|25098.9|25058.9|0
1617670800000|2021-04-06 01:00:00|25104.6|25064.6|25098.9|25058.9|25105.1|25065.1|25098.9|25058.9|0
1617671100000|2021-04-06 01:05:00|25099|25059|25092|25052|25104.6|25064.6|25086.1|25046.1|0
1617671400000|2021-04-06 01:10:00|25092.1|25052.1|25086.4|25046.4|25092.3|25052.3|25086.3|25046.3|0
1617671700000|2021-04-06 01:15:00|25086.3|25046.3|25080.4|25040.4|25086.7|25046.7|25080.4|25040.4|0
1617672000000|2021-04-06 01:20:00|25080.6|25040.6|25080.6|25040.6|25081|25041|25080.6|25040.6|0
1617672300000|2021-04-06 01:25:00|25080.7|25040.7|25074.9|25034.9|25080.7|25040.7|25074.9|25034.9|0
1617672600000|2021-04-06 01:30:00|25075|25035|25069.5|25029.5|25075.6|25035.6|25069.5|25029.5|0
1617672900000|2021-04-06 01:35:00|25069.3|25029.3|25069|25029|25075.5|25035.5|25068.9|25028.9|0
1617673200000|2021-04-06 01:40:00|25069.2|25029.2|25063.9|25023.9|25069.6|25029.6|25063.3|25023.3|0
1617673500000|2021-04-06 01:45:00|25064|25024|25063.8|25023.8|25064.2|25024.2|25063.6|25023.6|0
1617673800000|2021-04-06 01:50:00|25063.9|25023.9|25051.6|25011.6|25063.9|25023.9|25051.4|25011.4|0
1617674100000|2021-04-06 01:55:00|25051.7|25011.7|25051.3|25011.3|25051.9|25011.9|25039.9|24999.9|0
1617674400000|2021-04-06 02:00:00|25051.4|25011.4|25051.3|25011.3|25051.7|25011.7|25048.4|25008.4|0
1617674700000|2021-04-06 02:05:00|25051.2|25011.2|25039.6|24999.6|25051.3|25011.3|25039.6|24999.6|0
1617675000000|2021-04-06 02:10:00|25039.7|24999.7|25045.4|25005.4|25045.4|25005.4|25039.4|24999.4|0
1617675300000|2021-04-06 02:15:00|25044.4|25004.4|25051.6|25011.6|25051.6|25011.6|25039.7|24999.7|0
1617675600000|2021-04-06 02:20:00|25051.7|25011.7|25045.4|25005.4|25051.7|25011.7|25045.3|25005.3|0
1617675900000|2021-04-06 02:25:00|25045.5|25005.5|25045.7|25005.7|25045.7|25005.7|25039.7|24999.7|0
1617676200000|2021-04-06 02:30:00|25044.7|25004.7|25045.9|25005.9|25045.9|25005.9|25039.6|24999.6|0
1617676500000|2021-04-06 02:35:00|25045.8|25005.8|25043.1|25003.1|25046|25006|25039.9|24999.9|0
1617676800000|2021-04-06 02:40:00|25042.1|25002.1|25045.7|25005.7|25045.7|25005.7|25034|24994|0
1617677100000|2021-04-06 02:45:00|25045.6|25005.6|25046.2|25006.2|25046.2|25006.2|25040.2|25000.2|0
1617677400000|2021-04-06 02:50:00|25046|25006|25046|25006|25046.2|25006.2|25040.3|25000.3|0
1617677700000|2021-04-06 02:55:00|25045.9|25005.9|25046.2|25006.2|25046.3|25006.3|25040.3|25000.3|0
1617678000000|2021-04-06 03:00:00|25046.3|25006.3|25040.6|25000.6|25046.8|25006.8|25040.6|25000.6|0
1617678300000|2021-04-06 03:05:00|25040.8|25000.8|25034.9|24994.9|25040.8|25000.8|25034.8|24994.8|0
1617678600000|2021-04-06 03:10:00|25037|24997|25034.6|24994.6|25040.6|25000.6|25034.6|24994.6|0
1617678900000|2021-04-06 03:15:00|25034.8|24994.8|25034|24994|25034.8|24994.8|25028|24988|0
1617679200000|2021-04-06 03:20:00|25031.2|24991.2|25028.6|24988.6|25034.1|24994.1|25028.3|24988.3|0
1617679500000|2021-04-06 03:25:00|25028.8|24988.8|25022.3|24982.3|25028.8|24988.8|25022|24982|0
1617679800000|2021-04-06 03:30:00|25022.1|24982.1|25004.5|24964.5|25022.3|24982.3|24998.6|24958.6|0
1617680100000|2021-04-06 03:35:00|25004.6|24964.6|24999|24959|25004.8|24964.8|24999|24959|0
1617680400000|2021-04-06 03:40:00|24997.9|24957.9|25004.8|24964.8|25004.8|24964.8|24992.9|24952.9|0
1617680700000|2021-04-06 03:45:00|25003.8|24963.8|25024.8|24984.8|25024.8|24984.8|24999.1|24959.1|0
1617681000000|2021-04-06 03:50:00|25024.7|24984.7|25044.2|25004.2|25044.2|25004.2|25024.6|24984.6|0
1617681300000|2021-04-06 03:55:00|25044.4|25004.4|25044.5|25004.5|25050.4|25010.4|25044.4|25004.4|0
1617681600000|2021-04-06 04:00:00|25046.6|25006.6|25039|24999|25050.4|25010.4|25039|24999|0
1617681900000|2021-04-06 04:05:00|25038.8|24998.8|25039|24999|25039|24999|25033.1|24993.1|0
1617682200000|2021-04-06 04:10:00|25039.1|24999.1|25039.1|24999.1|25039.1|24999.1|25033.1|24993.1|0
1617682500000|2021-04-06 04:15:00|25039|24999|25038.5|24998.5|25039|24999|25032.7|24992.7|0
1617682800000|2021-04-06 04:20:00|25037.5|24997.5|25039.1|24999.1|25039.3|24999.3|25035.7|24995.7|0
1617683100000|2021-04-06 04:25:00|25039.3|24999.3|25039.4|24999.4|25039.4|24999.4|25039|24999|0
1617683400000|2021-04-06 04:30:00|25039.6|24999.6|25045|25005|25045.3|25005.3|25039.1|24999.1|0
1617683700000|2021-04-06 04:35:00|25045.1|25005.1|25045|25005|25045.6|25005.6|25045|25005|0
1617684000000|2021-04-06 04:40:00|25044.8|25004.8|25044.7|25004.7|25044.8|25004.8|25039|24999|0
1617684300000|2021-04-06 04:45:00|25044.5|25004.5|25039.1|24999.1|25044.7|25004.7|25038.5|24998.5|0
1617684600000|2021-04-06 04:50:00|25039|24999|25038.8|24998.8|25039.1|24999.1|25038.7|24998.7|0
1617684900000|2021-04-06 04:55:00|25037.8|24997.8|25038.8|24998.8|25039|24999|25033|24993|0
1617685200000|2021-04-06 05:00:00|25039|24999|25033|24993|25039|24999|25030.2|24990.2|0
1617685500000|2021-04-06 05:05:00|25032.8|24992.8|25027.3|24987.3|25033.1|24993.1|25027.1|24987.1|0
1617685800000|2021-04-06 05:10:00|25030.1|24990.1|25027.9|24987.9|25033.7|24993.7|25027.3|24987.3|0
1617686100000|2021-04-06 05:15:00|25028|24988|25022.2|24982.2|25028.2|24988.2|25021.9|24981.9|0
1617686400000|2021-04-06 05:20:00|25022|24982|24987.6|24947.6|25022|24982|24987.4|24947.4|0
1617686700000|2021-04-06 05:25:00|24977.6|24937.6|24971.3|24931.3|24977.6|24937.6|24971.3|24931.3|0
1617687000000|2021-04-06 05:30:00|24973.4|24933.4|24937.8|24897.8|24977|24937|24937.8|24897.8|0
1617687300000|2021-04-06 05:35:00|24937.9|24897.9|24938|24898|24943.5|24903.5|24935.2|24895.2|0
1617687600000|2021-04-06 05:40:00|24937.8|24897.8|24927.5|24887.5|24937.8|24897.8|24926.5|24886.5|0
1617687900000|2021-04-06 05:45:00|24927.4|24887.4|24940.4|24900.4|24940.4|24900.4|24927.2|24887.2|0
1617688200000|2021-04-06 05:50:00|24940.5|24900.5|24957.6|24917.6|24957.8|24917.8|24934.7|24894.7|0
1617688500000|2021-04-06 05:55:00|24957.7|24917.7|24968.6|24928.6|24968.9|24928.9|24957.5|24917.5|0
1617688800000|2021-04-06 06:00:00|24966.5|24926.5|24921.9|24906.9|24981|24941.9|24906.9|24891.9|99
1617689100000|2021-04-06 06:05:00|24916.9|24901.9|24921.9|24906.9|24931.9|24916.9|24916.9|24901.9|58
1617689400000|2021-04-06 06:10:00|24916.9|24901.9|24909.4|24894.4|24916.9|24901.9|24906.9|24891.9|23
1617689700000|2021-04-06 06:15:00|24906.9|24891.9|24909.4|24894.4|24911.9|24896.9|24901.9|24886.9|23
1617690000000|2021-04-06 06:20:00|24911.9|24896.9|24906.9|24891.9|24911.9|24896.9|24906.9|24891.9|10
1617690300000|2021-04-06 06:25:00|24909.4|24894.4|24911.9|24896.9|24916.9|24901.9|24906.9|24891.9|38
1617690600000|2021-04-06 06:30:00|24906.9|24891.9|24916.9|24901.9|24916.9|24901.9|24904.4|24889.4|32
1617690900000|2021-04-06 06:35:00|24919.4|24904.4|24914.4|24899.4|24926.9|24911.9|24911.9|24896.9|82
1617691200000|2021-04-06 06:40:00|24916.9|24901.9|24921.9|24906.9|24921.9|24906.9|24914.4|24899.4|4
1617691500000|2021-04-06 06:45:00|24924.4|24909.4|24926.9|24911.9|24929.4|24914.4|24921.9|24906.9|11
1617691800000|2021-04-06 06:50:00|24931.9|24916.9|24939.4|24924.4|24941.9|24926.9|24931.9|24916.9|24
1617692100000|2021-04-06 06:55:00|24941.9|24926.9|24936.9|24921.9|24941.9|24926.9|24921.9|24906.9|122
1617692400000|2021-04-06 07:00:00|24951.9|24936.9|24901.9|24886.9|24966.9|24951.9|24901.9|24886.9|761
1617692700000|2021-04-06 07:05:00|24906.9|24891.9|24876.9|24861.9|24906.9|24891.9|24866.9|24851.9|757
1617693000000|2021-04-06 07:10:00|24874.4|24859.4|24811.9|24796.9|24876.9|24861.9|24801.9|24786.9|639
1617693300000|2021-04-06 07:15:00|24816.9|24801.9|24821.9|24806.9|24841.9|24826.9|24816.9|24801.9|361
1617693600000|2021-04-06 07:20:00|24816.9|24801.9|24866.9|24851.9|24871.9|24856.9|24816.9|24801.9|287
1617693900000|2021-04-06 07:25:00|24871.9|24856.9|24876.9|24861.9|24891.9|24876.9|24861.9|24846.9|298
1617694200000|2021-04-06 07:30:00|24879.4|24864.4|24861.9|24846.9|24879.4|24864.4|24851.9|24836.9|258
1617694500000|2021-04-06 07:35:00|24859.4|24844.4|24924.4|24909.4|24926.9|24911.9|24851.9|24836.9|450
1617694800000|2021-04-06 07:40:00|24924.2|24909.2|24931.7|24916.7|24941.7|24926.7|24916.7|24901.7|323
1617695100000|2021-04-06 07:45:00|24934.2|24919.2|24896.7|24881.7|24936.7|24921.7|24891.7|24876.7|219
1617695400000|2021-04-06 07:50:00|24891.7|24876.7|24896.7|24881.7|24896.7|24881.7|24881.7|24866.7|194
1617695700000|2021-04-06 07:55:00|24899.2|24884.2|24864.2|24849.2|24901.7|24886.7|24841.7|24826.7|264
1617696000000|2021-04-06 08:00:00|24866.7|24851.7|24866.7|24851.7|24871.7|24856.7|24851.7|24836.7|208
1617696300000|2021-04-06 08:05:00|24864.2|24849.2|24891.7|24876.7|24891.7|24876.7|24856.7|24841.7|123
1617696600000|2021-04-06 08:10:00|24889.2|24874.2|24866.7|24851.7|24891.7|24876.7|24866.7|24851.7|146
1617696900000|2021-04-06 08:15:00|24861.7|24846.7|24831.7|24816.7|24861.7|24846.7|24826.7|24811.7|166
1617697200000|2021-04-06 08:20:00|24826.7|24811.7|24826.7|24811.7|24831.7|24816.7|24816.7|24801.7|158
1617697500000|2021-04-06 08:25:00|24824.2|24809.2|24821.7|24806.7|24826.7|24811.7|24796.7|24781.7|215
1617697800000|2021-04-06 08:30:00|24826.7|24811.7|24871.7|24856.7|24871.7|24856.7|24824.2|24809.2|237
1617698100000|2021-04-06 08:35:00|24869.2|24854.2|24891.7|24876.7|24894.2|24879.2|24866.7|24851.7|242
1617698400000|2021-04-06 08:40:00|24896.7|24881.7|24906.7|24891.7|24911.7|24896.7|24896.7|24881.7|198
1617698700000|2021-04-06 08:45:00|24909.2|24894.2|24911.7|24896.7|24916.7|24901.7|24899.2|24884.2|186
1617699000000|2021-04-06 08:50:00|24916.7|24901.7|24911.7|24896.7|24921.7|24906.7|24904.2|24889.2|176
1617699300000|2021-04-06 08:55:00|24914.2|24899.2|24906.7|24891.7|24921.7|24906.7|24901.7|24886.7|138
1617699600000|2021-04-06 09:00:00|24909.2|24894.2|24906.7|24891.7|24911.7|24896.7|24896.7|24881.7|136
1617699900000|2021-04-06 09:05:00|24911.7|24896.7|24901.7|24886.7|24916.7|24901.7|24896.7|24881.7|94
1617700200000|2021-04-06 09:10:00|24896.7|24881.7|24896.7|24881.7|24906.7|24891.7|24896.7|24881.7|86
1617700500000|2021-04-06 09:15:00|24901.7|24886.7|24896.7|24881.7|24901.7|24886.7|24891.7|24876.7|71
1617700800000|2021-04-06 09:20:00|24894.2|24879.2|24886.7|24871.7|24896.7|24881.7|24881.7|24866.7|120
1617701100000|2021-04-06 09:25:00|24891.7|24876.7|24851.7|24836.7|24891.7|24876.7|24851.7|24836.7|99
1617701400000|2021-04-06 09:30:00|24846.7|24831.7|24856.7|24841.7|24861.7|24846.7|24841.7|24826.7|115
1617701700000|2021-04-06 09:35:00|24851.7|24836.7|24864.2|24849.2|24866.7|24851.7|24841.7|24826.7|73
1617702000000|2021-04-06 09:40:00|24866.7|24851.7|24856.7|24841.7|24876.7|24861.7|24856.7|24841.7|121
1617702300000|2021-04-06 09:45:00|24861.7|24846.7|24871.7|24856.7|24879.2|24864.2|24861.7|24846.7|89
1617702600000|2021-04-06 09:50:00|24866.7|24851.7|24849.2|24834.2|24874.2|24859.2|24846.7|24831.7|74
1617702900000|2021-04-06 09:55:00|24851.7|24836.7|24861.7|24846.7|24866.7|24851.7|24846.7|24831.7|48
1617703200000|2021-04-06 10:00:00|24856.7|24841.7|24861.7|24846.7|24874.2|24859.2|24856.7|24841.7|82
1617703500000|2021-04-06 10:05:00|24859.2|24844.2|24851.7|24836.7|24861.7|24846.7|24844.2|24829.2|94
1617703800000|2021-04-06 10:10:00|24849.2|24834.2|24841.7|24826.7|24851.7|24836.7|24841.7|24826.7|38
1617704100000|2021-04-06 10:15:00|24836.7|24821.7|24839.2|24824.2|24841.7|24826.7|24831.7|24816.7|83
1617704400000|2021-04-06 10:20:00|24841.7|24826.7|24841.7|24826.7|24844.2|24829.2|24836.7|24821.7|42
1617704700000|2021-04-06 10:25:00|24836.7|24821.7|24836.7|24821.7|24841.7|24826.7|24831.7|24816.7|113
1617705000000|2021-04-06 10:30:00|24831.7|24816.7|24846.7|24831.7|24856.7|24841.7|24831.7|24816.7|102
1617705300000|2021-04-06 10:35:00|24849.2|24834.2|24846.7|24831.7|24859.2|24844.2|24846.7|24831.7|75
1617705600000|2021-04-06 10:40:00|24841.7|24826.7|24841.7|24826.7|24846.7|24831.7|24836.7|24821.7|65
1617705900000|2021-04-06 10:45:00|24844.2|24829.2|24856.7|24841.7|24856.7|24841.7|24844.2|24829.2|43
1617706200000|2021-04-06 10:50:00|24861.7|24846.7|24861.7|24846.7|24866.7|24851.7|24854.2|24839.2|43
1617706500000|2021-04-06 10:55:00|24856.7|24841.7|24851.7|24836.7|24861.7|24846.7|24851.7|24836.7|47
1617706800000|2021-04-06 11:00:00|24856.7|24841.7|24841.7|24826.7|24856.7|24841.7|24841.7|24826.7|31
1617707100000|2021-04-06 11:05:00|24839.2|24824.2|24841.7|24826.7|24851.7|24836.7|24836.7|24821.7|29
1617707400000|2021-04-06 11:10:00|24839.2|24824.2|24846.7|24831.7|24851.7|24836.7|24839.2|24824.2|62
1617707700000|2021-04-06 11:15:00|24844.2|24829.2|24871.7|24856.7|24871.7|24856.7|24841.7|24826.7|60
1617708000000|2021-04-06 11:20:00|24866.7|24851.7|24876.7|24861.7|24876.7|24861.7|24866.7|24851.7|47
1617708300000|2021-04-06 11:25:00|24879.2|24864.2|24879.2|24864.2|24881.7|24866.7|24871.7|24856.7|86
1617708600000|2021-04-06 11:30:00|24881.7|24866.7|24871.7|24856.7|24881.7|24866.7|24871.7|24856.7|29
1617708900000|2021-04-06 11:35:00|24874.2|24859.2|24881.7|24866.7|24881.7|24866.7|24871.7|24856.7|39
1617709200000|2021-04-06 11:40:00|24881.9|24866.9|24886.9|24871.9|24889.4|24874.4|24876.9|24861.9|34
1617709500000|2021-04-06 11:45:00|24881.9|24866.9|24876.9|24861.9|24881.9|24866.9|24871.9|24856.9|32
1617709800000|2021-04-06 11:50:00|24871.9|24856.9|24871.9|24856.9|24876.9|24861.9|24871.9|24856.9|23
1617710100000|2021-04-06 11:55:00|24866.9|24851.9|24881.9|24866.9|24881.9|24866.9|24866.9|24851.9|37
1617710400000|2021-04-06 12:00:00|24879.4|24864.4|24861.9|24846.9|24879.4|24864.4|24856.9|24841.9|32
1617710700000|2021-04-06 12:05:00|24864.4|24849.4|24861.9|24846.9|24871.9|24856.9|24856.9|24841.9|60
1617711000000|2021-04-06 12:10:00|24859.4|24844.4|24851.9|24836.9|24861.9|24846.9|24849.4|24834.4|26
1617711300000|2021-04-06 12:15:00|24846.9|24831.9|24831.9|24816.9|24851.9|24836.9|24831.9|24816.9|132
1617711600000|2021-04-06 12:20:00|24826.9|24811.9|24821.9|24806.9|24831.9|24816.9|24816.9|24801.9|150
1617711900000|2021-04-06 12:25:00|24816.9|24801.9|24826.9|24811.9|24826.9|24811.9|24811.9|24796.9|83
1617712200000|2021-04-06 12:30:00|24821.9|24806.9|24836.9|24821.9|24836.9|24821.9|24821.9|24806.9|81
1617712500000|2021-04-06 12:35:00|24831.9|24816.9|24821.9|24806.9|24831.9|24816.9|24811.9|24796.9|131
1617712800000|2021-04-06 12:40:00|24816.9|24801.9|24811.9|24796.9|24821.9|24806.9|24809.4|24794.4|76
1617713100000|2021-04-06 12:45:00|24809.4|24794.4|24796.9|24781.9|24816.9|24801.9|24791.9|24776.9|187
1617713400000|2021-04-06 12:50:00|24791.9|24776.9|24761.9|24746.9|24796.9|24781.9|24761.9|24746.9|250
1617713700000|2021-04-06 12:55:00|24766.9|24751.9|24771.9|24756.9|24771.9|24756.9|24761.9|24746.9|154
1617714000000|2021-04-06 13:00:00|24776.9|24761.9|24781.9|24766.9|24781.9|24766.9|24766.9|24751.9|187
1617714300000|2021-04-06 13:05:00|24786.9|24771.9|24796.9|24781.9|24801.9|24786.9|24781.9|24766.9|114
1617714600000|2021-04-06 13:10:00|24794.4|24779.4|24791.9|24776.9|24796.9|24781.9|24786.9|24771.9|85
1617714900000|2021-04-06 13:15:00|24786.9|24771.9|24786.9|24771.9|24791.9|24776.9|24781.9|24766.9|86
1617715200000|2021-04-06 13:20:00|24784.4|24769.4|24786.9|24771.9|24794.4|24779.4|24784.4|24769.4|63
1617715500000|2021-04-06 13:25:00|24781.9|24766.9|24786.9|24771.9|24791.9|24776.9|24781.9|24766.9|110
1617715800000|2021-04-06 13:30:00|24789.4|24774.4|24811.9|24796.9|24814.4|24799.4|24786.9|24771.9|241
1617716100000|2021-04-06 13:35:00|24809.4|24794.4|24801.9|24786.9|24816.9|24801.9|24796.9|24781.9|121
1617716400000|2021-04-06 13:40:00|24804.4|24789.4|24806.9|24791.9|24811.9|24796.9|24781.9|24766.9|185
1617716700000|2021-04-06 13:45:00|24811.9|24796.9|24821.9|24806.9|24824.4|24809.4|24796.9|24781.9|139
1617717000000|2021-04-06 13:50:00|24816.9|24801.9|24826.9|24811.9|24831.9|24816.9|24811.9|24796.9|100
1617717300000|2021-04-06 13:55:00|24829.4|24814.4|24831.9|24816.9|24831.9|24816.9|24819.4|24804.4|105
1617717600000|2021-04-06 14:00:00|24826.9|24811.9|24821.9|24806.9|24839.4|24824.4|24816.9|24801.9|233
1617717900000|2021-04-06 14:05:00|24826.9|24811.9|24809.4|24794.4|24826.9|24811.9|24796.9|24781.9|194
1617718200000|2021-04-06 14:10:00|24812.4|24797.4|24812.4|24797.4|24824.9|24809.9|24794.9|24779.9|204
1617718500000|2021-04-06 14:15:00|24814.9|24799.9|24804.9|24789.9|24814.9|24799.9|24794.9|24779.9|141
1617718800000|2021-04-06 14:20:00|24809.9|24794.9|24789.9|24774.9|24814.9|24799.9|24787.4|24772.4|318
1617719100000|2021-04-06 14:25:00|24784.9|24769.9|24784.9|24769.9|24794.9|24779.9|24784.9|24769.9|225
1617719400000|2021-04-06 14:30:00|24779.9|24764.9|24779.9|24764.9|24789.9|24774.9|24754.9|24739.9|890
1617719700000|2021-04-06 14:35:00|24774.9|24759.9|24794.9|24779.9|24794.9|24779.9|24774.9|24759.9|91
1617720000000|2021-04-06 14:40:00|24799.9|24784.9|24774.9|24759.9|24799.9|24784.9|24769.9|24754.9|165
1617720300000|2021-04-06 14:45:00|24772.4|24757.4|24777.4|24762.4|24784.9|24769.9|24764.9|24749.9|164
1617720600000|2021-04-06 14:50:00|24774.9|24759.9|24779.9|24764.9|24784.9|24769.9|24769.9|24754.9|101
1617720900000|2021-04-06 14:55:00|24784.9|24769.9|24794.9|24779.9|24797.4|24782.4|24784.9|24769.9|117
1617721200000|2021-04-06 15:00:00|24789.9|24774.9|24779.9|24764.9|24789.9|24774.9|24774.9|24759.9|487
1617721500000|2021-04-06 15:05:00|24777.4|24762.4|24759.9|24744.9|24779.9|24764.9|24749.9|24734.9|161
1617721800000|2021-04-06 15:10:00|24764.9|24749.9|24759.9|24744.9|24769.9|24754.9|24759.9|24744.9|116
1617722100000|2021-04-06 15:15:00|24757.4|24742.4|24774.9|24759.9|24774.9|24759.9|24754.9|24739.9|190
1617722400000|2021-04-06 15:20:00|24769.9|24754.9|24769.9|24754.9|24774.9|24759.9|24769.9|24754.9|143
1617722700000|2021-04-06 15:25:00|24767.4|24752.4|24804.9|24789.9|24804.9|24789.9|24764.9|24749.9|516
1617723000000|2021-04-06 15:30:00|24802.4|24787.4|24769.9|24754.9|24804.9|24789.9|24754.9|24739.9|695
1617723300000|2021-04-06 15:35:00|24767.4|24752.4|24784.9|24769.9|24789.9|24774.9|24764.9|24749.9|135
1617723600000|2021-04-06 15:40:00|24787.4|24772.4|24792.4|24777.4|24802.4|24787.4|24787.4|24772.4|502
1617723900000|2021-04-06 15:45:00|24789.9|24774.9|24792.4|24777.4|24797.4|24782.4|24789.9|24774.9|11
1617724200000|2021-04-06 15:50:00|24797.4|24772.4|24792.4|24772.4|24797.4|24777.4|24792.4|24767.4|14
1617724500000|2021-04-06 15:55:00|24787.4|24767.4|24802.4|24777.4|24802.4|24782.4|24787.4|24767.4|34
1617724800000|2021-04-06 16:00:00|24797.4|24782.4|24802.4|24777.4|24802.4|24782.4|24797.4|24777.4|6
1617725100000|2021-04-06 16:05:00|24797.4|24782.4|24797.4|24777.4|24802.4|24782.4|24797.4|24772.4|11
1617725400000|2021-04-06 16:10:00|24802.4|24782.4|24797.4|24772.4|24802.4|24782.4|24797.4|24772.4|10
1617725700000|2021-04-06 16:15:00|24802.4|24777.4|24792.4|24772.4|24802.4|24782.4|24792.4|24772.4|5
1617726000000|2021-04-06 16:20:00|24787.4|24767.4|24787.4|24767.4|24787.4|24772.4|24787.4|24767.4|8
1617726300000|2021-04-06 16:25:00|24792.4|24772.4|24792.4|24767.4|24792.4|24772.4|24787.4|24767.4|10
1617726600000|2021-04-06 16:30:00|24787.4|24762.4|24787.4|24767.4|24792.4|24767.4|24782.4|24762.4|5
1617726900000|2021-04-06 16:35:00|24782.4|24762.4|24782.4|24762.4|24787.4|24767.4|24782.4|24762.4|19
1617727200000|2021-04-06 16:40:00|24787.4|24757.4|24782.4|24757.4|24787.4|24767.4|24782.4|24757.4|14
1617727500000|2021-04-06 16:45:00|24777.4|24752.4|24772.4|24752.4|24777.4|24752.4|24767.4|24747.4|10
1617727800000|2021-04-06 16:50:00|24777.4|24757.4|24777.4|24757.4|24782.4|24757.4|24777.4|24757.4|11
1617728100000|2021-04-06 16:55:00|24772.4|24752.4|24782.4|24757.4|24782.4|24762.4|24772.4|24752.4|4
1617728400000|2021-04-06 17:00:00|24777.4|24762.4|24777.4|24757.4|24782.4|24762.4|24777.4|24757.4|4
1617728700000|2021-04-06 17:05:00|24772.4|24752.4|24747.4|24722.4|24772.4|24752.4|24747.4|24722.4|37
1617729000000|2021-04-06 17:10:00|24742.4|24717.4|24747.4|24727.4|24752.4|24732.4|24737.4|24717.4|26
1617729300000|2021-04-06 17:15:00|24742.4|24722.4|24747.4|24722.4|24752.4|24727.4|24742.4|24717.4|22
1617729600000|2021-04-06 17:20:00|24742.4|24717.4|24732.4|24712.4|24742.4|24717.4|24732.4|24712.4|4
1617729900000|2021-04-06 17:25:00|24737.4|24707.4|24717.4|24692.4|24737.4|24707.4|24712.4|24692.4|42
1617730200000|2021-04-06 17:30:00|24712.4|24687.4|24727.4|24702.4|24727.4|24707.4|24707.4|24687.4|50
1617730500000|2021-04-06 17:35:00|24722.4|24707.4|24737.4|24712.4|24737.4|24712.4|24722.4|24702.4|36
1617730800000|2021-04-06 17:40:00|24742.4|24717.4|24737.4|24717.4|24742.4|24717.4|24737.4|24712.4|2
1617731100000|2021-04-06 17:45:00|24742.4|24722.4|24737.4|24717.4|24747.4|24727.4|24737.4|24717.4|8
1617731700000|2021-04-06 17:55:00|24732.4|24712.4|24727.4|24707.4|24732.4|24712.4|24727.4|24707.4|13
1617732000000|2021-04-06 18:00:00|24732.4|24712.4|24747.4|24722.4|24747.4|24722.4|24727.4|24707.4|6
1617732300000|2021-04-06 18:05:00|24742.4|24717.4|24742.4|24717.4|24742.4|24722.4|24737.4|24717.4|3
1617732600000|2021-04-06 18:10:00|24737.4||24737.4||24742.4||24737.4||1
1617732900000|2021-04-06 18:15:00|24732.4|24712.4|24732.4|24707.4|24732.4|24712.4|24732.4|24707.4|15
1617733200000|2021-04-06 18:20:00|24727.4|24702.4|24742.4|24717.4|24742.4|24722.4|24722.4|24702.4|19
1617733500000|2021-04-06 18:25:00|24737.4|24712.4|24737.4|24722.4|24742.4|24722.4|24737.4|24712.4|20
1617733800000|2021-04-06 18:30:00|24734.9|24719.9|24734.9|24719.9|24737.4|24722.4|24734.9|24719.9|2
1617734100000|2021-04-06 18:35:00|24732.4|24717.4|24722.4|24707.4|24732.4|24717.4|24719.9|24704.9|11
1617734400000|2021-04-06 18:40:00|24719.9|24704.9|24722.4|24707.4|24724.9|24709.9|24717.4|24702.4|9
1617734700000|2021-04-06 18:45:00|24724.9|24709.9|24724.9|24709.9|24724.9|24709.9|24719.9|24704.9|3
1617735000000|2021-04-06 18:50:00|24722.4|24707.4|24724.9|24709.9|24724.9|24709.9|24722.4|24707.4|1
1617735300000|2021-04-06 18:55:00|24727.4|24712.4|24727.4|24712.4|24729.9|24714.9|24719.9|24704.9|5
1617735600000|2021-04-06 19:00:00|24729.9|24714.9|24709.9|24694.9|24729.9|24714.9|24709.9|24694.9|11
1617735900000|2021-04-06 19:05:00|24712.4|24697.4|24707.4|24692.4|24712.4|24697.4|24707.4|24692.4|4
1617736200000|2021-04-06 19:10:00|24709.9|24694.9|24712.4|24697.4|24714.9|24699.9|24707.4|24692.4|2
1617736500000|2021-04-06 19:15:00|24709.9|24694.9|24719.9|24704.9|24719.9|24704.9|24709.9|24694.9|11
1617736800000|2021-04-06 19:20:00|24722.4|24707.4|24727.4|24712.4|24729.9|24714.9|24719.9|24704.9|6
1617737100000|2021-04-06 19:25:00|24724.9|24709.9|24724.9|24709.9|24729.9|24714.9|24722.4|24707.4|6
1617737400000|2021-04-06 19:30:00|24727.4|24712.4|24729.9|24714.9|24729.9|24714.9|24722.4|24707.4|16
1617737700000|2021-04-06 19:35:00|24727.4|24712.4|24732.4|24717.4|24734.9|24719.9|24727.4|24712.4|22
1617738000000|2021-04-06 19:40:00|24729.9|24714.9|24719.9|24704.9|24732.4|24717.4|24719.9|24704.9|24
1617738300000|2021-04-06 19:45:00|24717.4|24702.4|24719.9|24704.9|24719.9|24704.9|24712.4|24697.4|24
1617738600000|2021-04-06 19:50:00|24717.4|24702.4|24709.9|24694.9|24724.9|24709.9|24707.4|24692.4|13
1617738900000|2021-04-06 19:55:00|24712.4|24697.4|24734.9|24719.9|24734.9|24719.9|24712.4|24697.4|35
1617739200000|2021-04-06 20:00:00|24747.2|24707.2|24746.8|24706.8|24750.6|24710.6|24738.7|24698.7|0
1617739500000|2021-04-06 20:05:00|24747|24707|24745.5|24705.5|24748|24708|24744.3|24704.3|0
1617739800000|2021-04-06 20:10:00|24745.3|24705.3|24744.9|24704.9|24746.1|24706.1|24741.2|24701.2|0
1617740100000|2021-04-06 20:15:00|24745.4|24705.4|24745.9|24705.9|24746.4|24706.4|24745.4|24705.4|0
1617740400000|2021-04-06 20:20:00|24746.4|24706.4|24743.9|24703.9|24746.4|24706.4|24742.3|24702.3|0
1617740700000|2021-04-06 20:25:00|24743.4|24703.4|24742.8|24702.8|24743.9|24703.9|24741.8|24701.8|0
1617741000000|2021-04-06 20:30:00|24743.9|24703.9|24743.1|24703.1|24744.9|24704.9|24738.1|24698.1|0
1617741300000|2021-04-06 20:35:00|24742.9|24702.9|24746.1|24706.1|24746.1|24706.1|24740.6|24700.6|0
1617741600000|2021-04-06 20:40:00|24745.9|24705.9|24749.9|24709.9|24749.9|24709.9|24744.9|24704.9|0
1617741900000|2021-04-06 20:45:00|24749.7|24709.7|24752.9|24712.9|24755.4|24715.4|24748.7|24708.7|0
1617742200000|2021-04-06 20:50:00|24753.2|24713.2|24752.9|24712.9|24756.7|24716.7|24752.9|24712.9|0
1617742500000|2021-04-06 20:55:00|24752.7|24712.7|24756.7|24716.7|24757.9|24717.9|24749.9|24709.9|0
1617742800000|2021-04-06 21:00:00|24756.2|24716.2|24754.6|24714.6|24756.2|24716.2|24754.1|24714.1|0
1617743100000|2021-04-06 21:05:00|24754.1|24714.1|24754.1|24714.1|24754.6|24714.6|24754.1|24714.1|0
1617743700000|2021-04-06 21:15:00|24754.6|24714.6|24755.2|24715.2|24755.2|24715.2|24754.6|24714.6|0
1617744000000|2021-04-06 21:20:00|24756.4|24716.4|24756.3|24716.3|24757.8|24717.8|24755.8|24715.8|0
1617744300000|2021-04-06 21:25:00|24756.8|24716.8|24756.3|24716.3|24757.3|24717.3|24754.7|24714.7|0
1617744600000|2021-04-06 21:30:00|24757.8|24717.8|24759.9|24719.9|24759.9|24719.9|24757.3|24717.3|0
1617744900000|2021-04-06 21:35:00|24758.9|24718.9|24758.9|24718.9|24759.4|24719.4|24758.9|24718.9|0
1617745200000|2021-04-06 21:40:00|24759.4|24719.4|24760.4|24720.4|24760.9|24720.9|24758.9|24718.9|0
1617745800000|2021-04-06 21:50:00|24760.9|24720.9|24759.9|24719.9|24760.9|24720.9|24759.9|24719.9|0
1617746100000|2021-04-06 21:55:00|24759.4|24719.4|24759.9|24719.9|24760.4|24720.4|24758.3|24718.3|0
1617746400000|2021-04-06 22:00:00|24760.1|24720.1|24752.9|24712.9|24762.1|24722.1|24751.7|24711.7|0
1617746700000|2021-04-06 22:05:00|24753.1|24713.1|24751.7|24711.7|24754.7|24714.7|24750.4|24710.4|0
1617747000000|2021-04-06 22:10:00|24751.9|24711.9|24752.9|24712.9|24754.7|24714.7|24750.4|24710.4|0
1617747300000|2021-04-06 22:15:00|24752.8|24712.8|24754.8|24714.8|24754.8|24714.8|24751.8|24711.8|0
1617747600000|2021-04-06 22:20:00|24754.6|24714.6|24751.4|24711.4|24755|24715|24750.7|24710.7|0
1617747900000|2021-04-06 22:25:00|24751.3|24711.3|24750.7|24710.7|24752|24712|24750.7|24710.7|0
1617748200000|2021-04-06 22:30:00|24751|24711|24760|24720|24761.8|24721.8|24751|24711|0
1617748500000|2021-04-06 22:35:00|24760.3|24720.3|24766.8|24726.8|24768.1|24728.1|24760|24720|0
1617748800000|2021-04-06 22:40:00|24767|24727|24770.2|24730.2|24772.7|24732.7|24767|24727|0
1617749100000|2021-04-06 22:45:00|24770.3|24730.3|24768.4|24728.4|24771.4|24731.4|24768.4|24728.4|0
1617749400000|2021-04-06 22:50:00|24768.6|24728.6|24772.7|24732.7|24776.4|24736.4|24768.4|24728.4|0
1617749700000|2021-04-06 22:55:00|24772.6|24732.6|24768.4|24728.4|24772.7|24732.7|24768.4|24728.4|0
1617750000000|2021-04-06 23:00:00|24768.2|24728.2|24767.2|24727.2|24771.4|24731.4|24767.2|24727.2|0
1617750300000|2021-04-06 23:05:00|24767.4|24727.4|24767.2|24727.2|24768.4|24728.4|24767.2|24727.2|0
1617750600000|2021-04-06 23:10:00|24767.4|24727.4|24768.4|24728.4|24768.4|24728.4|24767.2|24727.2|0
1617750900000|2021-04-06 23:15:00|24768.3|24728.3|24765.9|24725.9|24768.3|24728.3|24764.6|24724.6|0
1617751200000|2021-04-06 23:20:00|24766.1|24726.1|24767.2|24727.2|24768.4|24728.4|24765.9|24725.9|0
1617751500000|2021-04-06 23:25:00|24767.4|24727.4|24771.4|24731.4|24771.4|24731.4|24767.4|24727.4|0
1617751800000|2021-04-06 23:30:00|24771.7|24731.7|24770.2|24730.2|24772.7|24732.7|24770.2|24730.2|0
1617752100000|2021-04-06 23:35:00|24770|24730|24771.4|24731.4|24772.7|24732.7|24768.4|24728.4|0
1617752400000|2021-04-06 23:40:00|24771.2|24731.2|24768.4|24728.4|24771.2|24731.2|24767.2|24727.2|0
1617752700000|2021-04-06 23:45:00|24768.6|24728.6|24773.9|24733.9|24775.2|24735.2|24768.6|24728.6|0
1617753000000|2021-04-06 23:50:00|24773.7|24733.7|24779.8|24739.8|24780.7|24740.7|24772.7|24732.7|0
1617753300000|2021-04-06 23:55:00|24779.6|24739.6|24782.3|24742.3|24783.6|24743.6|24778.6|24738.6|0
1617753600000|2021-04-07 00:00:00|24782.1|24742.1|24775.5|24735.5|24782.3|24742.3|24770.5|24730.5|0
1617753900000|2021-04-07 00:05:00|24775.3|24735.3|24768.8|24728.8|24776.8|24736.8|24766.2|24726.2|0
1617754200000|2021-04-07 00:10:00|24769|24729|24771.8|24731.8|24774.3|24734.3|24768.8|24728.8|0
1617754500000|2021-04-07 00:15:00|24771.5|24731.5|24766.5|24726.5|24778.5|24738.5|24766.5|24726.5|0
1617754800000|2021-04-07 00:20:00|24766.3|24726.3|24777.3|24737.3|24777.8|24737.8|24766.3|24726.3|0
1617755100000|2021-04-07 00:25:00|24777.4|24737.4|24777.5|24737.5|24777.6|24737.6|24771.4|24731.4|0
1617755400000|2021-04-07 00:30:00|24777.6|24737.6|24777.9|24737.9|24783.9|24743.9|24772|24732|0
1617755700000|2021-04-07 00:35:00|24777.8|24737.8|24789.3|24749.3|24795.4|24755.4|24777.6|24737.6|0
1617756000000|2021-04-07 00:40:00|24789.1|24749.1|24795.2|24755.2|24795.5|24755.5|24789.1|24749.1|0
1617756300000|2021-04-07 00:45:00|24795.1|24755.1|24794.9|24754.9|24795.1|24755.1|24789.1|24749.1|0
1617756600000|2021-04-07 00:50:00|24793.9|24753.9|24789.3|24749.3|24795.1|24755.1|24789|24749|0
1617756900000|2021-04-07 00:55:00|24789.4|24749.4|24789.4|24749.4|24795.1|24755.1|24789.3|24749.3|0
1617757200000|2021-04-07 01:00:00|24789.3|24749.3|24789|24749|24789.6|24749.6|24783|24743|0
1617757500000|2021-04-07 01:05:00|24788.8|24748.8|24789|24749|24789.1|24749.1|24788.5|24748.5|0
1617757800000|2021-04-07 01:10:00|24789.1|24749.1|24794.8|24754.8|24794.9|24754.9|24789|24749|0
1617758100000|2021-04-07 01:15:00|24794.6|24754.6|24783.4|24743.4|24794.6|24754.6|24783.4|24743.4|0
1617758400000|2021-04-07 01:20:00|24783.3|24743.3|24777.5|24737.5|24783.6|24743.6|24777.5|24737.5|0
1617758700000|2021-04-07 01:25:00|24777.3|24737.3|24777.8|24737.8|24777.8|24737.8|24771.8|24731.8|0
1617759000000|2021-04-07 01:30:00|24777.6|24737.6|24765.3|24725.3|24777.6|24737.6|24765.1|24725.1|0
1617759300000|2021-04-07 01:35:00|24765.1|24725.1|24765.4|24725.4|24765.6|24725.6|24759.3|24719.3|0
1617759600000|2021-04-07 01:40:00|24765.5|24725.5|24747.7|24707.7|24765.6|24725.6|24747.5|24707.5|0
1617759900000|2021-04-07 01:45:00|24747.5|24707.5|24742|24702|24747.8|24707.8|24735.9|24695.9|0
1617760200000|2021-04-07 01:50:00|24742.2|24702.2|24742.2|24702.2|24742.2|24702.2|24730.5|24690.5|0
1617760500000|2021-04-07 01:55:00|24741.1|24701.1|24736.2|24696.2|24742.5|24702.5|24735.9|24695.9|0
1617760800000|2021-04-07 02:00:00|24736.1|24696.1|24754.4|24714.4|24757|24717|24736|24696|0
1617761100000|2021-04-07 02:05:00|24754.3|24714.3|24754.4|24714.4|24760.2|24720.2|24748.3|24708.3|0
1617761400000|2021-04-07 02:10:00|24754.2|24714.2|24753.9|24713.9|24760|24720|24748|24708|0
1617761700000|2021-04-07 02:15:00|24753.8|24713.8|24753.9|24713.9|24759.6|24719.6|24748|24708|0
1617762000000|2021-04-07 02:20:00|24753.8|24713.8|24747.4|24707.4|24753.8|24713.8|24747.2|24707.2|0
1617762300000|2021-04-07 02:25:00|24747.2|24707.2|24747.4|24707.4|24753.2|24713.2|24747.1|24707.1|0
1617762600000|2021-04-07 02:30:00|24747.2|24707.2|24753.3|24713.3|24753.3|24713.3|24747.1|24707.1|0
1617762900000|2021-04-07 02:35:00|24753.5|24713.5|24752.7|24712.7|24758.5|24718.5|24747.7|24707.7|0
1617763200000|2021-04-07 02:40:00|24752.5|24712.5|24752.5|24712.5|24755.7|24715.7|24749.7|24709.7|0
1617763500000|2021-04-07 02:45:00|24752.4|24712.4|24752.1|24712.1|24752.4|24712.4|24749.3|24709.3|0
1617763800000|2021-04-07 02:50:00|24752.2|24712.2|24746.4|24706.4|24752.2|24712.2|24746.2|24706.2|0
1617764100000|2021-04-07 02:55:00|24746.2|24706.2|24734.8|24694.8|24746.4|24706.4|24734.5|24694.5|0
1617764400000|2021-04-07 03:00:00|24734.9|24694.9|24740.9|24700.9|24740.9|24700.9|24734.8|24694.8|0
1617764700000|2021-04-07 03:05:00|24740.7|24700.7|24746.5|24706.5|24746.7|24706.7|24740.6|24700.6|0
1617765000000|2021-04-07 03:10:00|24746.7|24706.7|24758|24718|24758|24718|24746.5|24706.5|0
1617765300000|2021-04-07 03:15:00|24757.9|24717.9|24752.4|24712.4|24758|24718|24751.9|24711.9|0
1617765600000|2021-04-07 03:20:00|24752.5|24712.5|24746.8|24706.8|24758.3|24718.3|24746.8|24706.8|0
1617765900000|2021-04-07 03:25:00|24746.7|24706.7|24749.7|24709.7|24752.5|24712.5|24746.5|24706.5|0
1617766200000|2021-04-07 03:30:00|24750.8|24710.8|24764.3|24724.3|24764.4|24724.4|24749.9|24709.9|0
1617766500000|2021-04-07 03:35:00|24764.4|24724.4|24764.1|24724.1|24769.9|24729.9|24764.1|24724.1|0
1617766800000|2021-04-07 03:40:00|24764|24724|24758.5|24718.5|24764.1|24724.1|24758.3|24718.3|0
1617767100000|2021-04-07 03:45:00|24758.4|24718.4|24758.3|24718.3|24758.5|24718.5|24758.2|24718.2|0
1617767400000|2021-04-07 03:50:00|24758.5|24718.5|24764|24724|24764.3|24724.3|24758.5|24718.5|0
1617767700000|2021-04-07 03:55:00|24764.1|24724.1|24764|24724|24764.1|24724.1|24763.7|24723.7|0
1617768000000|2021-04-07 04:00:00|24769.5|24729.5|24769.8|24729.8|24775.5|24735.5|24769.5|24729.5|0
1617768300000|2021-04-07 04:05:00|24769.6|24729.6|24769.8|24729.8|24769.8|24729.8|24769.5|24729.5|0
1617768600000|2021-04-07 04:10:00|24769.9|24729.9|24769.6|24729.6|24769.9|24729.9|24769.6|24729.6|0
1617768900000|2021-04-07 04:15:00|24769.5|24729.5|24764.1|24724.1|24769.5|24729.5|24764|24724|0
1617769200000|2021-04-07 04:20:00|24764|24724|24764.1|24724.1|24764.1|24724.1|24764|24724|0
1617769500000|2021-04-07 04:25:00|24766.2|24726.2|24764|24724|24769.8|24729.8|24763.9|24723.9|0
1617769800000|2021-04-07 04:30:00|24764.1|24724.1|24764|24724|24764.1|24724.1|24763.8|24723.8|0
1617770100000|2021-04-07 04:35:00|24764.1|24724.1|24764|24724|24764.1|24724.1|24764|24724|0
1617770400000|2021-04-07 04:40:00|24764.1|24724.1|24769.8|24729.8|24769.8|24729.8|24764|24724|0
1617770700000|2021-04-07 04:45:00|24769.7|24729.7|24769.6|24729.6|24769.8|24729.8|24769.6|24729.6|0
1617771000000|2021-04-07 04:50:00|24769.5|24729.5|24764.1|24724.1|24769.6|24729.6|24764|24724|0
1617771300000|2021-04-07 04:55:00|24764.3|24724.3|24764|24724|24764.3|24724.3|24763.8|24723.8|0
1617771600000|2021-04-07 05:00:00|24763.8|24723.8|24752.5|24712.5|24764.1|24724.1|24752.5|24712.5|0
1617771900000|2021-04-07 05:05:00|24752.4|24712.4|24752.8|24712.8|24758.3|24718.3|24752.4|24712.4|0
1617772200000|2021-04-07 05:10:00|24753|24713|24753|24713|24758.6|24718.6|24752.8|24712.8|0
1617772500000|2021-04-07 05:15:00|24755|24715|24741.2|24701.2|24758.6|24718.6|24741|24701|0
1617772800000|2021-04-07 05:20:00|24741.3|24701.3|24747.4|24707.4|24747.4|24707.4|24741.3|24701.3|0
1617773100000|2021-04-07 05:25:00|24747.6|24707.6|24747.7|24707.7|24753.3|24713.3|24747.4|24707.4|0
1617773400000|2021-04-07 05:30:00|24747.6|24707.6|24753.1|24713.1|24753.3|24713.3|24747.4|24707.4|0
1617773700000|2021-04-07 05:35:00|24753|24713|24747|24707|24753|24713|24747|24707|0
1617774000000|2021-04-07 05:40:00|24746.8|24706.8|24744.4|24704.4|24747.3|24707.3|24741.5|24701.5|0
1617774300000|2021-04-07 05:45:00|24745.4|24705.4|24747.1|24707.1|24747.1|24707.1|24741.3|24701.3|0
1617774600000|2021-04-07 05:50:00|24747.3|24707.3|24747.3|24707.3|24747.3|24707.3|24747|24707|0
1617774900000|2021-04-07 05:55:00|24747.2|24707.2|24753.4|24713.4|24753.4|24713.4|24741.8|24701.8|0
1617775200000|2021-04-07 06:00:00|24753.3|24713.3|24789.9|24774.9|24789.9|24774.9|24753.3|24713.3|50
1617775500000|2021-04-07 06:05:00|24787.4|24772.4|24789.9|24774.9|24794.9|24779.9|24782.4|24767.4|40
1617775800000|2021-04-07 06:10:00|24792.4|24777.4|24807.4|24792.4|24812.4|24797.4|24784.9|24769.9|67
1617776100000|2021-04-07 06:15:00|24804.9|24789.9|24799.9|24784.9|24804.9|24789.9|24797.4|24782.4|7
1617776400000|2021-04-07 06:20:00|24802.4|24787.4|24794.9|24779.9|24802.4|24787.4|24794.9|24779.9|1
1617776700000|2021-04-07 06:25:00|24797.4|24782.4|24799.9|24784.9|24799.9|24784.9|24797.4|24782.4|1
1617777000000|2021-04-07 06:30:00|24794.9|24779.9|24797.4|24782.4|24799.9|24784.9|24794.9|24779.9|20
1617777300000|2021-04-07 06:35:00|24799.9|24784.9|24794.9|24779.9|24799.9|24784.9|24794.9|24779.9|1
1617777600000|2021-04-07 06:40:00|24799.9|24784.9|24799.9|24784.9|24799.9|24784.9|24797.4|24782.4|4
1617777900000|2021-04-07 06:45:00|24797.4|24782.4|24787.4|24772.4|24797.4|24782.4|24787.4|24772.4|16
1617778200000|2021-04-07 06:50:00|24784.9|24769.9|24779.9|24764.9|24789.9|24774.9|24779.9|24764.9|16
1617778500000|2021-04-07 06:55:00|24782.4|24767.4|24787.4|24772.4|24794.9|24779.9|24779.9|24764.9|51
1617778800000|2021-04-07 07:00:00|24789.9|24774.9|24739.9|24724.9|24812.4|24797.4|24729.9|24714.9|486
1617779100000|2021-04-07 07:05:00|24742.4|24727.4|24794.9|24779.9|24804.9|24789.9|24739.9|24724.9|408
1617779400000|2021-04-07 07:10:00|24799.9|24784.9|24814.9|24799.9|24814.9|24799.9|24789.9|24774.9|244
1617779700000|2021-04-07 07:15:00|24809.9|24794.9|24804.9|24789.9|24814.9|24799.9|24794.9|24779.9|228
1617780000000|2021-04-07 07:20:00|24809.9|24794.9|24789.9|24774.9|24814.9|24799.9|24784.9|24769.9|176
1617780300000|2021-04-07 07:25:00|24794.9|24779.9|24814.9|24799.9|24824.9|24809.9|24794.9|24779.9|147
1617780600000|2021-04-07 07:30:00|24809.9|24794.9|24817.4|24802.4|24819.9|24804.9|24784.9|24769.9|172
1617780900000|2021-04-07 07:35:00|24819.9|24804.9|24834.9|24819.9|24839.9|24824.9|24814.9|24799.9|116
1617781200000|2021-04-07 07:40:00|24835.2|24820.2|24820.2|24805.2|24840.2|24825.2|24815.2|24800.2|164
1617781500000|2021-04-07 07:45:00|24817.7|24802.7|24825.2|24810.2|24830.2|24815.2|24815.2|24800.2|117
1617781800000|2021-04-07 07:50:00|24820.2|24805.2|24820.2|24805.2|24822.7|24807.7|24810.2|24795.2|76
1617782100000|2021-04-07 07:55:00|24817.7|24802.7|24820.2|24805.2|24825.2|24810.2|24810.2|24795.2|76
1617782400000|2021-04-07 08:00:00|24822.7|24807.7|24820.2|24805.2|24822.7|24807.7|24815.2|24800.2|59
1617782700000|2021-04-07 08:05:00|24815.2|24800.2|24805.2|24790.2|24820.2|24805.2|24800.2|24785.2|120
1617783000000|2021-04-07 08:10:00|24800.2|24785.2|24780.2|24765.2|24802.7|24787.7|24775.2|24760.2|119
1617783300000|2021-04-07 08:15:00|24785.2|24770.2|24755.2|24740.2|24785.2|24770.2|24755.2|24740.2|137
1617783600000|2021-04-07 08:20:00|24760.2|24745.2|24760.2|24745.2|24770.2|24755.2|24745.2|24730.2|134
1617783900000|2021-04-07 08:25:00|24755.2|24740.2|24755.2|24740.2|24765.2|24750.2|24755.2|24740.2|61
1617784200000|2021-04-07 08:30:00|24757.7|24742.7|24760.2|24745.2|24760.2|24745.2|24750.2|24735.2|72
1617784500000|2021-04-07 08:35:00|24762.7|24747.7|24755.2|24740.2|24765.2|24750.2|24750.2|24735.2|75
1617784800000|2021-04-07 08:40:00|24760.2|24745.2|24750.2|24735.2|24765.2|24750.2|24745.2|24730.2|90
1617785100000|2021-04-07 08:45:00|24747.7|24732.7|24750.2|24735.2|24755.2|24740.2|24745.2|24730.2|30
1617785400000|2021-04-07 08:50:00|24755.2|24740.2|24755.2|24740.2|24755.2|24740.2|24750.2|24735.2|54
1617785700000|2021-04-07 08:55:00|24750.2|24735.2|24760.2|24745.2|24765.2|24750.2|24750.2|24735.2|91
1617786000000|2021-04-07 09:00:00|24765.2|24750.2|24780.2|24765.2|24785.2|24770.2|24760.2|24745.2|66
1617786300000|2021-04-07 09:05:00|24777.7|24762.7|24790.2|24775.2|24795.2|24780.2|24777.7|24762.7|43
1617786600000|2021-04-07 09:10:00|24785.2|24770.2|24785.2|24770.2|24785.2|24770.2|24775.2|24760.2|81
1617786900000|2021-04-07 09:15:00|24780.2|24765.2|24765.2|24750.2|24780.2|24765.2|24760.2|24745.2|42
1617787200000|2021-04-07 09:20:00|24762.7|24747.7|24765.2|24750.2|24770.2|24755.2|24760.2|24745.2|21
1617787500000|2021-04-07 09:25:00|24760.2|24745.2|24765.2|24750.2|24770.2|24755.2|24760.2|24745.2|60
1617787800000|2021-04-07 09:30:00|24770.2|24755.2|24750.2|24735.2|24770.2|24755.2|24745.2|24730.2|75
1617788100000|2021-04-07 09:35:00|24745.2|24730.2|24750.2|24735.2|24750.2|24735.2|24740.2|24725.2|50
1617788400000|2021-04-07 09:40:00|24745.2|24730.2|24755.2|24740.2|24755.2|24740.2|24745.2|24730.2|120
1617788700000|2021-04-07 09:45:00|24752.7|24737.7|24750.2|24735.2|24752.7|24737.7|24745.2|24730.2|81
1617789000000|2021-04-07 09:50:00|24745.2|24730.2|24745.2|24730.2|24755.2|24740.2|24740.2|24725.2|75
1617789300000|2021-04-07 09:55:00|24742.7|24727.7|24735.2|24720.2|24745.2|24730.2|24730.2|24715.2|75
1617789600000|2021-04-07 10:00:00|24732.7|24717.7|24715.2|24700.2|24735.2|24720.2|24715.2|24700.2|165
1617789900000|2021-04-07 10:05:00|24720.2|24705.2|24725.2|24710.2|24725.2|24710.2|24720.2|24705.2|68
1617790200000|2021-04-07 10:10:00|24730.2|24715.2|24735.2|24720.2|24737.7|24722.7|24725.2|24710.2|75
1617790500000|2021-04-07 10:15:00|24737.7|24722.7|24745.2|24730.2|24745.2|24730.2|24737.7|24722.7|58
1617790800000|2021-04-07 10:20:00|24742.7|24727.7|24740.2|24725.2|24742.7|24727.7|24730.2|24715.2|60
1617791100000|2021-04-07 10:25:00|24745.2|24730.2|24745.2|24730.2|24745.2|24730.2|24740.2|24725.2|23
1617791400000|2021-04-07 10:30:00|24740.2|24725.2|24755.2|24740.2|24760.2|24745.2|24740.2|24725.2|60
1617791700000|2021-04-07 10:35:00|24757.7|24742.7|24760.2|24745.2|24770.2|24755.2|24755.2|24740.2|50
1617792000000|2021-04-07 10:40:00|24755.2|24740.2|24755.2|24740.2|24760.2|24745.2|24750.2|24735.2|15
1617792300000|2021-04-07 10:45:00|24752.7|24737.7|24747.7|24732.7|24755.2|24740.2|24745.2|24730.2|20
1617792600000|2021-04-07 10:50:00|24750.2|24735.2|24750.2|24735.2|24752.7|24737.7|24745.2|24730.2|47
1617792900000|2021-04-07 10:55:00|24745.2|24730.2|24740.2|24725.2|24745.2|24730.2|24740.2|24725.2|90
1617793200000|2021-04-07 11:00:00|24735.2|24720.2|24725.2|24710.2|24737.7|24722.7|24720.2|24705.2|78
1617793500000|2021-04-07 11:05:00|24722.7|24707.7|24725.2|24710.2|24725.2|24710.2|24710.2|24695.2|123
1617793800000|2021-04-07 11:10:00|24722.7|24707.7|24720.2|24705.2|24725.2|24710.2|24715.2|24700.2|28
1617794100000|2021-04-07 11:15:00|24715.2|24700.2|24715.2|24700.2|24725.2|24710.2|24710.2|24695.2|78
1617794400000|2021-04-07 11:20:00|24710.2|24695.2|24720.2|24705.2|24720.2|24705.2|24705.2|24690.2|56
1617794700000|2021-04-07 11:25:00|24715.2|24700.2|24715.2|24700.2|24725.2|24710.2|24715.2|24700.2|49
1617795000000|2021-04-07 11:30:00|24720.2|24705.2|24725.2|24710.2|24725.2|24710.2|24715.2|24700.2|42
1617795300000|2021-04-07 11:35:00|24720.2|24705.2|24715.2|24700.2|24720.2|24705.2|24715.2|24700.2|30
1617795600000|2021-04-07 11:40:00|24716.4|24701.4|24696.4|24681.4|24716.4|24701.4|24696.4|24681.4|107
1617795900000|2021-04-07 11:45:00|24691.4|24676.4|24696.4|24681.4|24701.4|24686.4|24691.4|24676.4|64
1617796200000|2021-04-07 11:50:00|24691.4|24676.4|24676.4|24661.4|24691.4|24676.4|24676.4|24661.4|134
1617796500000|2021-04-07 11:55:00|24678.9|24663.9|24656.4|24641.4|24681.4|24666.4|24656.4|24641.4|139
1617796800000|2021-04-07 12:00:00|24653.9|24638.9|24661.4|24646.4|24666.4|24651.4|24651.4|24636.4|157
1617797100000|2021-04-07 12:05:00|24663.9|24648.9|24681.4|24666.4|24681.4|24666.4|24663.9|24648.9|62
1617797400000|2021-04-07 12:10:00|24686.4|24671.4|24681.4|24666.4|24693.9|24678.9|24681.4|24666.4|73
1617797700000|2021-04-07 12:15:00|24686.4|24671.4|24676.4|24661.4|24686.4|24671.4|24676.4|24661.4|58
1617798000000|2021-04-07 12:20:00|24671.4|24656.4|24666.4|24651.4|24671.4|24656.4|24661.4|24646.4|129
1617798300000|2021-04-07 12:25:00|24663.9|24648.9|24651.4|24636.4|24663.9|24648.9|24646.4|24631.4|116
1617798600000|2021-04-07 12:30:00|24648.9|24633.9|24621.4|24606.4|24651.4|24636.4|24616.4|24601.4|225
1617798900000|2021-04-07 12:35:00|24623.9|24608.9|24631.4|24616.4|24631.4|24616.4|24608.9|24593.9|207
1617799200000|2021-04-07 12:40:00|24636.4|24621.4|24641.4|24626.4|24646.4|24631.4|24628.9|24613.9|103
1617799500000|2021-04-07 12:45:00|24636.4|24621.4|24641.4|24626.4|24641.4|24626.4|24631.4|24616.4|65
1617799800000|2021-04-07 12:50:00|24638.9|24623.9|24626.4|24611.4|24638.9|24623.9|24626.4|24611.4|51
1617800100000|2021-04-07 12:55:00|24631.4|24616.4|24631.4|24616.4|24636.4|24621.4|24623.9|24608.9|47
1617800400000|2021-04-07 13:00:00|24628.9|24613.9|24646.4|24631.4|24651.4|24636.4|24626.4|24611.4|52
1617800700000|2021-04-07 13:05:00|24648.9|24633.9|24656.4|24641.4|24656.4|24641.4|24646.4|24631.4|64
1617801000000|2021-04-07 13:10:00|24661.4|24646.4|24661.4|24646.4|24666.4|24651.4|24656.4|24641.4|75
1617801300000|2021-04-07 13:15:00|24666.4|24651.4|24671.4|24656.4|24678.9|24663.9|24663.9|24648.9|105
1617801600000|2021-04-07 13:20:00|24673.9|24658.9|24671.4|24656.4|24676.4|24661.4|24666.4|24651.4|58
1617801900000|2021-04-07 13:25:00|24673.9|24658.9|24681.4|24666.4|24681.4|24666.4|24666.4|24651.4|97
1617802200000|2021-04-07 13:30:00|24686.4|24671.4|24711.4|24696.4|24721.4|24706.4|24681.4|24666.4|302
1617802500000|2021-04-07 13:35:00|24716.4|24701.4|24721.4|24706.4|24721.4|24706.4|24711.4|24696.4|133
1617802800000|2021-04-07 13:40:00|24716.4|24701.4|24721.4|24706.4|24726.4|24711.4|24711.4|24696.4|163
1617803100000|2021-04-07 13:45:00|24723.9|24708.9|24731.4|24716.4|24736.4|24721.4|24721.4|24706.4|186
1617803400000|2021-04-07 13:50:00|24733.9|24718.9|24711.4|24696.4|24736.4|24721.4|24711.4|24696.4|124
1617803700000|2021-04-07 13:55:00|24716.4|24701.4|24726.4|24711.4|24731.4|24716.4|24711.4|24696.4|188
1617804000000|2021-04-07 14:00:00|24721.4|24706.4|24728.9|24713.9|24731.4|24716.4|24716.4|24701.4|133
1617804300000|2021-04-07 14:05:00|24726.4|24711.4|24736.4|24721.4|24736.4|24721.4|24726.4|24711.4|129
1617804600000|2021-04-07 14:10:00|24733.6|24718.6|24748.6|24733.6|24753.6|24738.6|24733.6|24718.6|181
1617804900000|2021-04-07 14:15:00|24751.1|24736.1|24768.6|24753.6|24768.6|24753.6|24748.6|24733.6|299
1617805200000|2021-04-07 14:20:00|24766.1|24751.1|24778.6|24763.6|24778.6|24763.6|24763.6|24748.6|254
1617805500000|2021-04-07 14:25:00|24773.6|24758.6|24783.6|24768.6|24783.6|24768.6|24763.6|24748.6|174
1617805800000|2021-04-07 14:30:00|24788.6|24773.6|24776.1|24761.1|24791.1|24776.1|24773.6|24758.6|243
1617806100000|2021-04-07 14:35:00|24778.6|24763.6|24763.6|24748.6|24778.6|24763.6|24763.6|24748.6|41
1617806400000|2021-04-07 14:40:00|24761.1|24746.1|24768.6|24753.6|24768.6|24753.6|24758.6|24743.6|89
1617806700000|2021-04-07 14:45:00|24766.1|24751.1|24783.6|24768.6|24786.1|24771.1|24763.6|24748.6|102
1617807000000|2021-04-07 14:50:00|24788.6|24773.6|24783.6|24768.6|24788.6|24773.6|24783.6|24768.6|111
1617807300000|2021-04-07 14:55:00|24788.6|24773.6|24771.1|24756.1|24788.6|24773.6|24768.6|24753.6|79
1617807600000|2021-04-07 15:00:00|24773.6|24758.6|24763.6|24748.6|24773.6|24758.6|24758.6|24743.6|68
1617807900000|2021-04-07 15:05:00|24758.6|24743.6|24763.6|24748.6|24768.6|24753.6|24758.6|24743.6|80
1617808200000|2021-04-07 15:10:00|24768.6|24753.6|24758.6|24743.6|24768.6|24753.6|24758.6|24743.6|52
1617808500000|2021-04-07 15:15:00|24761.1|24746.1|24753.6|24738.6|24763.6|24748.6|24753.6|24738.6|81
1617808800000|2021-04-07 15:20:00|24758.6|24743.6|24743.6|24728.6|24758.6|24743.6|24743.6|24728.6|160
1617809100000|2021-04-07 15:25:00|24738.6|24723.6|24753.6|24738.6|24756.1|24741.1|24733.6|24718.6|324
1617809400000|2021-04-07 15:30:00|24758.6|24743.6|24723.6|24708.6|24758.6|24743.6|24718.6|24703.6|349
1617809700000|2021-04-07 15:35:00|24721.1|24706.1|24713.6|24698.6|24731.1|24716.1|24711.1|24696.1|220
1617810000000|2021-04-07 15:40:00|24711.1|24696.1|24723.6|24708.6|24728.6|24713.6|24711.1|24696.1|107
1617810300000|2021-04-07 15:45:00|24728.6|24713.6|24728.6|24713.6|24733.6|24718.6|24723.6|24708.6|66
1617810600000|2021-04-07 15:50:00|24731.1|24711.1|24731.1|24711.1|24731.1|24711.1|24726.1|24706.1|23
1617810900000|2021-04-07 15:55:00|24726.1|24706.1|24731.1|24711.1|24736.1|24711.1|24726.1|24701.1|18
1617811200000|2021-04-07 16:00:00|24736.1|24716.1|24741.1|24716.1|24741.1|24721.1|24731.1|24716.1|14
1617811800000|2021-04-07 16:10:00|24736.1|24711.1|24736.1|24711.1|24736.1|24716.1|24731.1|24711.1|3
1617812100000|2021-04-07 16:15:00|24731.1|24716.1|24726.1|24701.1|24731.1|24716.1|24721.1|24701.1|9
1617812400000|2021-04-07 16:20:00|24721.1|24706.1|24731.1|24711.1|24731.1|24711.1|24721.1|24706.1|12
1617812700000|2021-04-07 16:25:00|24736.1|24706.1|24721.1|24701.1|24736.1|24711.1|24721.1|24701.1|20
1617813000000|2021-04-07 16:30:00|24726.1|24706.1|24731.1|24711.1|24736.1|24716.1|24721.1|24706.1|7
1617813300000|2021-04-07 16:35:00|24736.1|24716.1|24746.1|24726.1|24746.1|24726.1|24736.1|24716.1|3
1617813600000|2021-04-07 16:40:00|24741.1|24721.1|24746.1|24726.1|24746.1|24726.1|24741.1|24721.1|12
1617813900000|2021-04-07 16:45:00|24751.1|24731.1|24751.1|24731.1|24756.1|24736.1|24751.1|24731.1|28
1617814200000|2021-04-07 16:50:00|24756.1|24736.1|24756.1|24731.1|24761.1|24741.1|24751.1|24731.1|19
1617814500000|2021-04-07 16:55:00|24761.1|24736.1|24761.1|24741.1|24766.1|24746.1|24756.1|24736.1|13
1617814800000|2021-04-07 17:00:00|24766.1|24736.1|24771.1|24751.1|24771.1|24751.1|24761.1|24736.1|33
1617815100000|2021-04-07 17:05:00|24776.1|24756.1|24776.1|24756.1|24786.1|24761.1|24776.1|24756.1|16
1617815400000|2021-04-07 17:10:00|24781.1|24761.1|24786.1|24766.1|24786.1|24766.1|24776.1|24756.1|36
1617815700000|2021-04-07 17:15:00|24781.1|24761.1|24781.1|24761.1|24781.1|24761.1|24781.1|24761.1|23
1617816000000|2021-04-07 17:20:00|24776.1|24756.1|24771.1|24746.1|24776.1|24756.1|24771.1|24746.1|17
1617816300000|2021-04-07 17:25:00|24776.1|24751.1|24776.1|24751.1|24781.1|24761.1|24771.1|24751.1|7
1617816600000|2021-04-07 17:30:00|24771.1|24756.1|24781.1|24761.1|24781.1|24761.1|24771.1|24746.1|9
1617816900000|2021-04-07 17:35:00|24776.1|24756.1|24786.1|24766.1|24786.1|24766.1|24776.1|24756.1|5
1617817200000|2021-04-07 17:40:00|24791.1|24761.1|24786.1|24761.1|24791.1|24771.1|24781.1|24761.1|36
1617817500000|2021-04-07 17:45:00|24791.1|24766.1|24791.1|24771.1|24791.1|24771.1|24791.1|24766.1|3
1617817800000|2021-04-07 17:50:00|24786.1|24766.1|24791.1|24766.1|24791.1|24771.1|24786.1|24766.1|12
1617818100000|2021-04-07 17:55:00|24786.1|24771.1|24801.1|24776.1|24801.1|24781.1|24786.1|24771.1|21
1617818400000|2021-04-07 18:00:00|24810.1|24781.1|24806.1|24781.1|24810.1|24786.1|24796.1|24776.1|3
1617818700000|2021-04-07 18:05:00|24801.1|24786.1|24806.1|24786.1|24811.1|24786.1|24801.1|24781.1|6
1617819000000|2021-04-07 18:10:00|24811.1|24791.1|24816.1|24796.1|24816.1|24796.1|24811.1|24786.1|10
1617819300000|2021-04-07 18:15:00|24811.1|24791.1|24806.1|24786.1|24811.1|24796.1|24806.1|24786.1|10
1617819600000|2021-04-07 18:20:00|24801.1|24781.1|24811.1|24786.1|24811.1|24786.1|24801.1|24781.1|12
1617819900000|2021-04-07 18:25:00|24806.1|24781.1|24801.1|24786.1|24811.1|24786.1|24801.1|24781.1|9
1617820200000|2021-04-07 18:30:00|24798.6|24783.6|24806.1|24791.1|24808.6|24793.6|24798.6|24783.6|2
1617820500000|2021-04-07 18:35:00|24808.6|24793.6|24806.1|24791.1|24808.6|24793.6|24806.1|24791.1|1
1617820800000|2021-04-07 18:40:00|24808.6|24793.6|24808.6|24793.6|24808.6|24793.6|24806.1|24791.1|0
1617821100000|2021-04-07 18:45:00|24806.1|24791.1|24808.6|24793.6|24808.6|24793.6|24806.1|24791.1|1
1617821400000|2021-04-07 18:50:00|||||||||1
1617821700000|2021-04-07 18:55:00|24806.1|24791.1|24793.6|24778.6|24806.1|24791.1|24793.6|24778.6|49
1617822000000|2021-04-07 19:00:00|24798.6|24783.6|24801.1|24786.1|24801.1|24786.1|24793.6|24778.6|11
1617822300000|2021-04-07 19:05:00|24798.6|24783.6|24798.6|24783.6|24801.1|24786.1|24798.6|24783.6|0
1617822600000|2021-04-07 19:10:00|24793.6|24778.6|24788.6|24773.6|24793.6|24778.6|24788.6|24773.6|4
1617822900000|2021-04-07 19:15:00|24791.1|24776.1|24791.1|24776.1|24793.6|24778.6|24788.6|24773.6|4
1617823200000|2021-04-07 19:20:00|24793.6|24778.6|24791.1|24776.1|24798.6|24783.6|24791.1|24776.1|2
1617823500000|2021-04-07 19:25:00|24788.6|24773.6|24786.1|24771.1|24791.1|24776.1|24786.1|24771.1|3
1617824100000|2021-04-07 19:35:00|24783.6|24768.6|24793.6|24778.6|24793.6|24778.6|24778.6|24763.6|17
1617824400000|2021-04-07 19:40:00|24796.1|24781.1|24813.6|24798.6|24813.6|24798.6|24793.6|24778.6|26
1617824700000|2021-04-07 19:45:00|24816.1|24801.1|24823.6|24808.6|24828.6|24813.6|24816.1|24801.1|27
1617825000000|2021-04-07 19:50:00|24821.1|24806.1|24816.1|24801.1|24823.6|24808.6|24813.6|24798.6|13
1617825300000|2021-04-07 19:55:00|24818.6|24803.6|24823.6|24808.6|24823.6|24808.6|24816.1|24801.1|27
1617825600000|2021-04-07 20:00:00|24841.9|24801.9|24851|24811|24853.5|24813.5|24831.9|24791.9|0
1617825900000|2021-04-07 20:05:00|24851.2|24811.2|24854.8|24814.8|24856|24816|24849.2|24809.2|0
1617826200000|2021-04-07 20:10:00|24855|24815|24855.4|24815.4|24856.7|24816.7|24854.2|24814.2|0
1617826500000|2021-04-07 20:15:00|24855.2|24815.2|24852.1|24812.1|24855.2|24815.2|24851.6|24811.6|0
1617826800000|2021-04-07 20:20:00|24851.6|24811.6|24852.1|24812.1|24852.6|24812.6|24851.1|24811.1|0
1617827100000|2021-04-07 20:25:00|24851.6|24811.6|24852.6|24812.6|24853.6|24813.6|24851.6|24811.6|0
1617827400000|2021-04-07 20:30:00|24852.2|24812.2|24854.2|24814.2|24854.2|24814.2|24850.4|24810.4|0
1617827700000|2021-04-07 20:35:00|24854.4|24814.4|24861|24821|24864.7|24824.7|24854.4|24814.4|0
1617828000000|2021-04-07 20:40:00|24860.7|24820.7|24861|24821|24861|24821|24858.4|24818.4|0
1617828300000|2021-04-07 20:45:00|24861.2|24821.2|24863.5|24823.5|24863.5|24823.5|24859.7|24819.7|0
1617828600000|2021-04-07 20:50:00|24863.2|24823.2|24861.9|24821.9|24863.5|24823.5|24861|24821|0
1617828900000|2021-04-07 20:55:00|24862.2|24822.2|24862.4|24822.4|24864.4|24824.4|24861.9|24821.9|0
1617829200000|2021-04-07 21:00:00|24862.9|24822.9|24862.4|24822.4|24862.9|24822.9|24862.4|24822.4|0
1617829500000|2021-04-07 21:05:00|24862.9|24822.9|24862.4|24822.4|24862.9|24822.9|24862.4|24822.4|0
1617829800000|2021-04-07 21:10:00|24861.4|24821.4|24861.4|24821.4|24861.4|24821.4|24861.4|24821.4|0
1617830100000|2021-04-07 21:15:00|24861.9|24821.9|24860.8|24820.8|24861.9|24821.9|24860.3|24820.3|0
1617830400000|2021-04-07 21:20:00|24860.3|24820.3|24860.8|24820.8|24861.3|24821.3|24860.3|24820.3|0
1617830700000|2021-04-07 21:25:00|24861.3|24821.3|24860.8|24820.8|24861.3|24821.3|24860.8|24820.8|0
1617831000000|2021-04-07 21:30:00|24860.2|24820.2|24861.2|24821.2|24861.2|24821.2|24860.2|24820.2|0
1617831600000|2021-04-07 21:40:00|24861.7|24821.7|24862.2|24822.2|24862.7|24822.7|24861.7|24821.7|0
1617831900000|2021-04-07 21:45:00|24861.7|24821.7|24861.7|24821.7|24861.7|24821.7|24861.7|24821.7|0
1617832200000|2021-04-07 21:50:00|24861.2|24821.2|24861.7|24821.7|24861.7|24821.7|24861.2|24821.2|0
1617832500000|2021-04-07 21:55:00|24862.7|24822.7|24863.2|24823.2|24864.3|24824.3|24862.2|24822.2|0
1617832800000|2021-04-07 22:00:00|24862.3|24822.3|24857.9|24817.9|24867.2|24827.2|24857.2|24817.2|0
1617833100000|2021-04-07 22:05:00|24858.1|24818.1|24860.9|24820.9|24860.9|24820.9|24855.4|24815.4|0
1617833400000|2021-04-07 22:10:00|24861.1|24821.1|24857.9|24817.9|24862.2|24822.2|24856.6|24816.6|0
1617833700000|2021-04-07 22:15:00|24858.1|24818.1|24856.6|24816.6|24859.1|24819.1|24856.6|24816.6|0
1617834000000|2021-04-07 22:20:00|24856.8|24816.8|24858.1|24818.1|24859.3|24819.3|24856.6|24816.6|0
1617834300000|2021-04-07 22:25:00|24857.8|24817.8|24859.3|24819.3|24859.3|24819.3|24856.8|24816.8|0
1617834600000|2021-04-07 22:30:00|24859.6|24819.6|24861.1|24821.1|24862.4|24822.4|24859.6|24819.6|0
1617834900000|2021-04-07 22:35:00|24861.2|24821.2|24862.4|24822.4|24862.4|24822.4|24861.1|24821.1|0
1617835200000|2021-04-07 22:40:00|24862.6|24822.6|24863.6|24823.6|24863.6|24823.6|24862.4|24822.4|0
1617835500000|2021-04-07 22:45:00|24863.4|24823.4|24861.1|24821.1|24863.4|24823.4|24858.1|24818.1|0
1617835800000|2021-04-07 22:50:00|24860.9|24820.9|24858.1|24818.1|24861.1|24821.1|24856.8|24816.8|0
1617836100000|2021-04-07 22:55:00|24858.2|24818.2|24858.1|24818.1|24859.3|24819.3|24858.1|24818.1|0
1617836400000|2021-04-07 23:00:00|24857.8|24817.8|24858.1|24818.1|24859.3|24819.3|24855.6|24815.6|0
1617836700000|2021-04-07 23:05:00|24858.3|24818.3|24856.8|24816.8|24859.3|24819.3|24856.8|24816.8|0
1617837000000|2021-04-07 23:10:00|24856.9|24816.9|24854.3|24814.3|24858.1|24818.1|24853|24813|0
1617837300000|2021-04-07 23:15:00|24854.5|24814.5|24853|24813|24855.6|24815.6|24853|24813|0
1617837600000|2021-04-07 23:20:00|24853.3|24813.3|24853|24813|24854.3|24814.3|24853|24813|0
1617837900000|2021-04-07 23:25:00|24852.8|24812.8|24856.8|24816.8|24856.8|24816.8|24851.3|24811.3|0
1617838200000|2021-04-07 23:30:00|24857|24817|24887.8|24847.8|24887.8|24847.8|24857|24817|0
1617838500000|2021-04-07 23:35:00|24888|24848|24897.7|24857.7|24903.2|24863.2|24887.8|24847.8|0
1617838800000|2021-04-07 23:40:00|24897.6|24857.6|24896.2|24856.2|24905.7|24865.7|24896.2|24856.2|0
1617839100000|2021-04-07 23:45:00|24896.3|24856.3|24899.7|24859.7|24901.8|24861.8|24892.5|24852.5|0
1617839400000|2021-04-07 23:50:00|24899.6|24859.6|24897.8|24857.8|24899.7|24859.7|24897.2|24857.2|0
1617839700000|2021-04-07 23:55:00|24897.9|24857.9|24892.9|24852.9|24899.7|24859.7|24891.6|24851.6|0
1617840000000|2021-04-08 00:00:00|24893.1|24853.1|24884.8|24844.8|24894.1|24854.1|24879.8|24839.8|0
1617840300000|2021-04-08 00:05:00|24884.7|24844.7|24894.1|24854.1|24894.1|24854.1|24881|24841|0
1617840600000|2021-04-08 00:10:00|24893.9|24853.9|24882.6|24842.6|24894.1|24854.1|24878.8|24838.8|0
1617840900000|2021-04-08 00:15:00|24882.3|24842.3|24848.7|24808.7|24882.6|24842.6|24848.7|24808.7|0
1617841200000|2021-04-08 00:20:00|24848.5|24808.5|24854.8|24814.8|24860.2|24820.2|24848.5|24808.5|0
1617841500000|2021-04-08 00:25:00|24854.6|24814.6|24849.3|24809.3|24854.8|24814.8|24848.8|24808.8|0
1617841800000|2021-04-08 00:30:00|24849.1|24809.1|24854.2|24814.2|24854.3|24814.3|24837.1|24797.1|0
1617842100000|2021-04-08 00:35:00|24854.3|24814.3|24842.8|24802.8|24854.3|24814.3|24842.5|24802.5|0
1617842400000|2021-04-08 00:40:00|24843.8|24803.8|24848.2|24808.2|24848.3|24808.3|24842.5|24802.5|0
1617842700000|2021-04-08 00:45:00|24847.1|24807.1|24843.3|24803.3|24848.8|24808.8|24842.8|24802.8|0
1617843000000|2021-04-08 00:50:00|24843.4|24803.4|24845.9|24805.9|24855.5|24815.5|24843.4|24803.4|0
1617843300000|2021-04-08 00:55:00|24845.8|24805.8|24834.3|24794.3|24845.8|24805.8|24834.3|24794.3|0
1617843600000|2021-04-08 01:00:00|24834.4|24794.4|24834.1|24794.1|24840.1|24800.1|24834.1|24794.1|0
1617843900000|2021-04-08 01:05:00|24834|24794|24839.6|24799.6|24839.8|24799.8|24833.5|24793.5|0
1617844200000|2021-04-08 01:10:00|24839.8|24799.8|24839.5|24799.5|24839.8|24799.8|24833.7|24793.7|0
1617844500000|2021-04-08 01:15:00|24839.3|24799.3|24845.2|24805.2|24845.6|24805.6|24833.7|24793.7|0
1617844800000|2021-04-08 01:20:00|24845.3|24805.3|24851.8|24811.8|24851.8|24811.8|24839.3|24799.3|0
1617845100000|2021-04-08 01:25:00|24853.8|24813.8|24857.3|24817.3|24857.4|24817.4|24851.5|24811.5|0
1617845400000|2021-04-08 01:30:00|24856.2|24816.2|24875.2|24835.2|24875.2|24835.2|24851.3|24811.3|0
1617845700000|2021-04-08 01:35:00|24875.4|24835.4|24886.7|24846.7|24887|24847|24874.9|24834.9|0
1617846000000|2021-04-08 01:40:00|24886.9|24846.9|24888.9|24848.9|24891.7|24851.7|24886.6|24846.6|0
1617846300000|2021-04-08 01:45:00|24889.1|24849.1|24877.6|24837.6|24900.9|24860.9|24877.6|24837.6|0
1617846600000|2021-04-08 01:50:00|24877.7|24837.7|24871.9|24831.9|24883.4|24843.4|24871.7|24831.7|0
1617846900000|2021-04-08 01:55:00|24872|24832|24871.7|24831.7|24877.7|24837.7|24871.6|24831.6|0
1617847200000|2021-04-08 02:00:00|24871.6|24831.6|24859.9|24819.9|24871.9|24831.9|24859.9|24819.9|0
1617847500000|2021-04-08 02:05:00|24860.1|24820.1|24865.8|24825.8|24866.2|24826.2|24860.1|24820.1|0
1617847800000|2021-04-08 02:10:00|24865.6|24825.6|24872|24832|24872|24832|24860.1|24820.1|0
1617848100000|2021-04-08 02:15:00|24871.9|24831.9|24860.2|24820.2|24872|24832|24860.1|24820.1|0
1617848400000|2021-04-08 02:20:00|24860.4|24820.4|24866.4|24826.4|24866.5|24826.5|24860.1|24820.1|0
1617848700000|2021-04-08 02:25:00|24866.5|24826.5|24878.2|24838.2|24878.2|24838.2|24866.4|24826.4|0
1617849000000|2021-04-08 02:30:00|24878.3|24838.3|24877.9|24837.9|24878.5|24838.5|24872.2|24832.2|0
1617849300000|2021-04-08 02:35:00|24878|24838|24878.6|24838.6|24884.1|24844.1|24878|24838|0
1617849600000|2021-04-08 02:40:00|24878.8|24838.8|24884.3|24844.3|24884.7|24844.7|24878.8|24838.8|0
1617849900000|2021-04-08 02:45:00|24884.4|24844.4|24875.4|24835.4|24884.4|24844.4|24872.6|24832.6|0
1617850200000|2021-04-08 02:50:00|24878.2|24838.2|24878.8|24838.8|24878.8|24838.8|24872.6|24832.6|0
1617850500000|2021-04-08 02:55:00|24878.6|24838.6|24884.6|24844.6|24884.9|24844.9|24878.6|24838.6|0
1617850800000|2021-04-08 03:00:00|24884.7|24844.7|24884.6|24844.6|24890.6|24850.6|24884.6|24844.6|0
1617851100000|2021-04-08 03:05:00|24882.5|24842.5|24879.1|24839.1|24884.7|24844.7|24878.8|24838.8|0
1617851400000|2021-04-08 03:10:00|24879.2|24839.2|24884.9|24844.9|24884.9|24844.9|24878.9|24838.9|0
1617851700000|2021-04-08 03:15:00|24884.7|24844.7|24884.7|24844.7|24885|24845|24884.7|24844.7|0
1617852000000|2021-04-08 03:20:00|24884.9|24844.9|24884.9|24844.9|24885|24845|24884.7|24844.7|0
1617852300000|2021-04-08 03:25:00|24885|24845|24879.2|24839.2|24885|24845|24879.1|24839.1|0
1617852600000|2021-04-08 03:30:00|24879.1|24839.1|24873.4|24833.4|24879.2|24839.2|24873.4|24833.4|0
1617852900000|2021-04-08 03:35:00|24873.5|24833.5|24873.5|24833.5|24873.7|24833.7|24873.4|24833.4|0
1617853200000|2021-04-08 03:40:00|24873.4|24833.4|24873.4|24833.4|24873.4|24833.4|24867.7|24827.7|0
1617853500000|2021-04-08 03:45:00|24873.5|24833.5|24885.8|24845.8|24886.1|24846.1|24873.5|24833.5|0
1617853800000|2021-04-08 03:50:00|24885.6|24845.6|24879.8|24839.8|24885.6|24845.6|24879.8|24839.8|0
1617854100000|2021-04-08 03:55:00|24880|24840|24880|24840|24880.1|24840.1|24879.8|24839.8|0
1617854400000|2021-04-08 04:00:00|24880.1|24840.1|24880.3|24840.3|24880.3|24840.3|24880|24840|0
1617854700000|2021-04-08 04:05:00|24880.1|24840.1|24880.1|24840.1|24885.8|24845.8|24880.1|24840.1|0
1617855000000|2021-04-08 04:10:00|24880.3|24840.3|24880.1|24840.1|24880.3|24840.3|24880|24840|0
1617855300000|2021-04-08 04:15:00|24880|24840|24880.1|24840.1|24880.3|24840.3|24880|24840|0
1617855600000|2021-04-08 04:20:00|24880.3|24840.3|24880.4|24840.4|24885.9|24845.9|24880.3|24840.3|0
1617855900000|2021-04-08 04:25:00|24880.3|24840.3|24880.1|24840.1|24880.3|24840.3|24880.1|24840.1|0
1617856200000|2021-04-08 04:30:00|24879.1|24839.1|24880|24840|24880.1|24840.1|24874.3|24834.3|0
1617856500000|2021-04-08 04:35:00|24878.9|24838.9|24874.3|24834.3|24878.9|24838.9|24874.1|24834.1|0
1617856800000|2021-04-08 04:40:00|24874.4|24834.4|24874.3|24834.3|24874.5|24834.5|24874.2|24834.2|0
1617857100000|2021-04-08 04:45:00|24874.2|24834.2|24874.5|24834.5|24874.6|24834.6|24874|24834|0
1617857400000|2021-04-08 04:50:00|24874.8|24834.8|24874.8|24834.8|24874.8|24834.8|24874.6|24834.6|0
1617857700000|2021-04-08 04:55:00|24874.1|24834.1|24874.4|24834.4|24874.5|24834.5|24873.9|24833.9|0
1617858000000|2021-04-08 05:00:00|24874.5|24834.5|24879.8|24839.8|24880|24840|24873.8|24833.8|0
1617858300000|2021-04-08 05:05:00|24879.6|24839.6|24873.9|24833.9|24879.8|24839.8|24873.8|24833.8|0
1617858600000|2021-04-08 05:10:00|24874.1|24834.1|24879.8|24839.8|24879.9|24839.9|24873.9|24833.9|0
1617858900000|2021-04-08 05:15:00|24879.9|24839.9|24879.8|24839.8|24879.9|24839.9|24874.1|24834.1|0
1617859200000|2021-04-08 05:20:00|24879.6|24839.6|24879.8|24839.8|24879.8|24839.8|24879.6|24839.6|0
1617859500000|2021-04-08 05:25:00|24879.3|24839.3|24885|24845|24885.1|24845.1|24879.2|24839.2|0
1617859800000|2021-04-08 05:30:00|24885.1|24845.1|24885.5|24845.5|24890.8|24850.8|24885|24845|0
1617860100000|2021-04-08 05:35:00|24885.6|24845.6|24891.9|24851.9|24892.2|24852.2|24885.6|24845.6|0
1617860400000|2021-04-08 05:40:00|24892|24852|24901.2|24861.2|24903.5|24863.5|24885.9|24845.9|0
1617860700000|2021-04-08 05:45:00|24901.4|24861.4|24902|24862|24907.4|24867.4|24901.4|24861.4|0
1617861000000|2021-04-08 05:50:00|24902.3|24862.3|24908.1|24868.1|24913.8|24873.8|24902|24862|0
1617861300000|2021-04-08 05:55:00|24908.2|24868.2|24907.8|24867.8|24913.3|24873.3|24907.5|24867.5|0
1617861600000|2021-04-08 06:00:00|24907.6|24867.6|24863.6|24848.6|24913.3|24873.3|24853.6|24838.6|48
1617861900000|2021-04-08 06:05:00|24868.6|24853.6|24871.1|24856.1|24873.6|24858.6|24868.6|24853.6|35
1617862200000|2021-04-08 06:10:00|24868.6|24853.6|24863.6|24848.6|24873.6|24858.6|24863.6|24848.6|6
1617862500000|2021-04-08 06:15:00|24868.6|24853.6|24861.1|24846.1|24868.6|24853.6|24856.1|24841.1|16
1617862800000|2021-04-08 06:20:00|24863.6|24848.6|24856.1|24841.1|24863.6|24848.6|24853.6|24838.6|3
1617863100000|2021-04-08 06:25:00|24853.6|24838.6|24851.1|24836.1|24856.1|24841.1|24848.6|24833.6|17
1617863400000|2021-04-08 06:30:00|24853.6|24838.6|24846.1|24831.1|24853.6|24838.6|24846.1|24831.1|1
1617863700000|2021-04-08 06:35:00|24843.6|24828.6|24843.6|24828.6|24848.6|24833.6|24843.6|24828.6|3
1617864000000|2021-04-08 06:40:00|24846.1|24831.1|24856.1|24841.1|24858.6|24843.6|24843.6|24828.6|19
1617864300000|2021-04-08 06:45:00|24858.6|24843.6|24866.1|24851.1|24866.1|24851.1|24856.1|24841.1|26
1617864600000|2021-04-08 06:50:00|24868.6|24853.6|24858.6|24843.6|24868.6|24853.6|24858.6|24843.6|29
1617864900000|2021-04-08 06:55:00|24856.1|24841.1|24838.6|24823.6|24858.6|24843.6|24838.6|24823.6|28
1617865200000|2021-04-08 07:00:00|24841.1|24826.1|24843.6|24828.6|24878.6|24863.6|24838.6|24823.6|343
1617865500000|2021-04-08 07:05:00|24848.6|24833.6|24858.6|24843.6|24873.6|24858.6|24838.6|24823.6|215
1617865800000|2021-04-08 07:10:00|24853.6|24838.6|24868.6|24853.6|24883.6|24868.6|24853.6|24838.6|306
1617866100000|2021-04-08 07:15:00|24863.6|24848.6|24868.6|24853.6|24878.6|24863.6|24863.6|24848.6|179
1617866400000|2021-04-08 07:20:00|24863.6|24848.6|24848.6|24833.6|24873.6|24858.6|24843.6|24828.6|188
1617866700000|2021-04-08 07:25:00|24843.6|24828.6|24828.6|24813.6|24848.6|24833.6|24823.6|24808.6|158
1617867000000|2021-04-08 07:30:00|24823.6|24808.6|24798.6|24783.6|24828.6|24813.6|24783.6|24768.6|340
1617867300000|2021-04-08 07:35:00|24803.6|24788.6|24793.6|24778.6|24818.6|24803.6|24793.6|24778.6|180
1617867600000|2021-04-08 07:40:00|24795.9|24780.9|24785.9|24770.9|24795.9|24780.9|24780.9|24765.9|214
1617867900000|2021-04-08 07:45:00|24790.9|24775.9|24795.9|24780.9|24803.4|24788.4|24785.9|24770.9|133
1617868200000|2021-04-08 07:50:00|24790.9|24775.9|24775.9|24760.9|24795.9|24780.9|24770.9|24755.9|208
1617868500000|2021-04-08 07:55:00|24780.9|24765.9|24778.4|24763.4|24785.9|24770.9|24765.9|24750.9|107
1617868800000|2021-04-08 08:00:00|24775.9|24760.9|24785.9|24770.9|24790.9|24775.9|24770.9|24755.9|92
1617869100000|2021-04-08 08:05:00|24790.9|24775.9|24788.4|24773.4|24795.9|24780.9|24785.9|24770.9|79
1617869400000|2021-04-08 08:10:00|24785.9|24770.9|24775.9|24760.9|24795.9|24780.9|24775.9|24760.9|74
1617869700000|2021-04-08 08:15:00|24773.4|24758.4|24775.9|24760.9|24780.9|24765.9|24770.9|24755.9|100
1617870000000|2021-04-08 08:20:00|24780.9|24765.9|24800.9|24785.9|24800.9|24785.9|24775.9|24760.9|122
1617870300000|2021-04-08 08:25:00|24795.9|24780.9|24775.9|24760.9|24803.4|24788.4|24775.9|24760.9|77
1617870600000|2021-04-08 08:30:00|24778.4|24763.4|24785.9|24770.9|24795.9|24780.9|24778.4|24763.4|114
1617870900000|2021-04-08 08:35:00|24783.4|24768.4|24790.9|24775.9|24795.9|24780.9|24775.9|24760.9|53
1617871200000|2021-04-08 08:40:00|24793.4|24778.4|24800.9|24785.9|24800.9|24785.9|24788.4|24773.4|49
1617871500000|2021-04-08 08:45:00|24795.9|24780.9|24800.9|24785.9|24800.9|24785.9|24790.9|24775.9|43
1617871800000|2021-04-08 08:50:00|24798.4|24783.4|24815.9|24800.9|24820.9|24805.9|24798.4|24783.4|85
1617872100000|2021-04-08 08:55:00|24820.9|24805.9|24800.9|24785.9|24825.9|24810.9|24795.9|24780.9|82
1617872400000|2021-04-08 09:00:00|24805.9|24790.9|24820.9|24805.9|24825.9|24810.9|24805.9|24790.9|58
1617872700000|2021-04-08 09:05:00|24815.9|24800.9|24808.4|24793.4|24820.9|24805.9|24805.9|24790.9|89
1617873000000|2021-04-08 09:10:00|24805.9|24790.9|24780.9|24765.9|24805.9|24790.9|24780.9|24765.9|86
1617873300000|2021-04-08 09:15:00|24785.9|24770.9|24790.9|24775.9|24795.9|24780.9|24780.9|24765.9|38
1617873600000|2021-04-08 09:20:00|24793.4|24778.4|24785.9|24770.9|24800.9|24785.9|24785.9|24770.9|27
1617873900000|2021-04-08 09:25:00|24790.9|24775.9|24760.9|24745.9|24790.9|24775.9|24760.9|24745.9|50
1617874200000|2021-04-08 09:30:00|24765.9|24750.9|24753.4|24738.4|24765.9|24750.9|24745.9|24730.9|123
1617874500000|2021-04-08 09:35:00|24750.9|24735.9|24745.9|24730.9|24755.9|24740.9|24745.9|24730.9|51
1617874800000|2021-04-08 09:40:00|24740.9|24725.9|24725.9|24710.9|24745.9|24730.9|24723.4|24708.4|156
1617875100000|2021-04-08 09:45:00|24720.9|24705.9|24760.9|24745.9|24760.9|24745.9|24720.9|24705.9|163
1617875400000|2021-04-08 09:50:00|24758.4|24743.4|24740.9|24725.9|24760.9|24745.9|24740.9|24725.9|67
1617875700000|2021-04-08 09:55:00|24745.9|24730.9|24745.9|24730.9|24755.9|24740.9|24743.4|24728.4|42
1617876000000|2021-04-08 10:00:00|24743.4|24728.4|24755.9|24740.9|24760.9|24745.9|24743.4|24728.4|75
1617876300000|2021-04-08 10:05:00|24753.4|24738.4|24745.9|24730.9|24755.9|24740.9|24740.9|24725.9|35
1617876600000|2021-04-08 10:10:00|24740.9|24725.9|24738.4|24723.4|24745.9|24730.9|24730.9|24715.9|30
1617876900000|2021-04-08 10:15:00|24735.9|24720.9|24715.9|24700.9|24740.9|24725.9|24710.9|24695.9|143
1617877200000|2021-04-08 10:20:00|24713.4|24698.4|24725.9|24710.9|24725.9|24710.9|24710.9|24695.9|69
1617877500000|2021-04-08 10:25:00|24728.4|24713.4|24735.9|24720.9|24740.9|24725.9|24725.9|24710.9|29
1617877800000|2021-04-08 10:30:00|24733.4|24718.4|24725.9|24710.9|24740.9|24725.9|24725.9|24710.9|30
1617878100000|2021-04-08 10:35:00|24720.9|24705.9|24720.9|24705.9|24725.9|24710.9|24710.9|24695.9|87
1617878400000|2021-04-08 10:40:00|24725.9|24710.9|24710.9|24695.9|24730.9|24715.9|24710.9|24695.9|43
1617878700000|2021-04-08 10:45:00|24705.9|24690.9|24690.9|24675.9|24710.9|24695.9|24690.9|24675.9|75
1617879000000|2021-04-08 10:50:00|24693.4|24678.4|24700.9|24685.9|24710.9|24695.9|24693.4|24678.4|83
1617879300000|2021-04-08 10:55:00|24698.4|24683.4|24695.9|24680.9|24705.9|24690.9|24695.9|24680.9|52
1617879600000|2021-04-08 11:00:00|24693.4|24678.4|24690.9|24675.9|24708.4|24693.4|24670.9|24655.9|269
1617879900000|2021-04-08 11:05:00|24695.9|24680.9|24695.9|24680.9|24700.9|24685.9|24690.9|24675.9|50
1617880200000|2021-04-08 11:10:00|24693.4|24678.4|24690.9|24675.9|24698.4|24683.4|24675.9|24660.9|101
1617880500000|2021-04-08 11:15:00|24685.9|24670.9|24695.9|24680.9|24700.9|24685.9|24685.9|24670.9|779
1617880800000|2021-04-08 11:20:00|24698.4|24683.4|24700.9|24685.9|24710.9|24695.9|24695.9|24680.9|54
1617881100000|2021-04-08 11:25:00|24695.9|24680.9|24690.9|24675.9|24695.9|24680.9|24685.9|24670.9|50
1617881400000|2021-04-08 11:30:00|24688.4|24673.4|24685.9|24670.9|24695.9|24680.9|24680.9|24665.9|32
1617881700000|2021-04-08 11:35:00|24688.4|24673.4|24693.4|24678.4|24695.9|24680.9|24683.4|24668.4|38
1617882000000|2021-04-08 11:40:00|24691.1|24676.1|24673.6|24658.6|24693.6|24678.6|24671.1|24656.1|73
1617882300000|2021-04-08 11:45:00|24671.1|24656.1|24653.6|24638.6|24673.6|24658.6|24638.6|24623.6|133
1617882600000|2021-04-08 11:50:00|24648.6|24633.6|24648.6|24633.6|24653.6|24638.6|24643.6|24628.6|38
1617882900000|2021-04-08 11:55:00|24651.1|24636.1|24658.6|24643.6|24658.6|24643.6|24648.6|24633.6|55
1617883200000|2021-04-08 12:00:00|24656.1|24641.1|24663.6|24648.6|24663.6|24648.6|24648.6|24633.6|71
1617883500000|2021-04-08 12:05:00|24666.1|24651.1|24668.6|24653.6|24678.6|24663.6|24658.6|24643.6|137
1617883800000|2021-04-08 12:10:00|24671.1|24656.1|24683.6|24668.6|24683.6|24668.6|24671.1|24656.1|67
1617884100000|2021-04-08 12:15:00|24681.1|24666.1|24688.6|24673.6|24693.6|24678.6|24668.6|24653.6|71
1617884400000|2021-04-08 12:20:00|24691.1|24676.1|24693.6|24678.6|24693.6|24678.6|24688.6|24673.6|68
1617884700000|2021-04-08 12:25:00|24696.1|24681.1|24693.6|24678.6|24703.6|24688.6|24691.1|24676.1|82
1617885000000|2021-04-08 12:30:00|24696.1|24681.1|24683.6|24668.6|24703.6|24688.6|24683.6|24668.6|74
1617885300000|2021-04-08 12:35:00|24688.6|24673.6|24678.6|24663.6|24693.6|24678.6|24678.6|24663.6|57
1617885600000|2021-04-08 12:40:00|24673.6|24658.6|24671.1|24656.1|24673.6|24658.6|24663.6|24648.6|51
1617885900000|2021-04-08 12:45:00|24668.6|24653.6|24646.1|24631.1|24673.6|24658.6|24643.6|24628.6|90
1617886200000|2021-04-08 12:50:00|24643.6|24628.6|24638.6|24623.6|24658.6|24643.6|24638.6|24623.6|69
1617886500000|2021-04-08 12:55:00|24643.6|24628.6|24638.6|24623.6|24648.6|24633.6|24638.6|24623.6|73
1617886800000|2021-04-08 13:00:00|24643.6|24628.6|24643.6|24628.6|24643.6|24628.6|24633.6|24618.6|87
1617887100000|2021-04-08 13:05:00|24641.1|24626.1|24638.6|24623.6|24648.6|24633.6|24638.6|24623.6|63
1617887400000|2021-04-08 13:10:00|24636.1|24621.1|24633.6|24618.6|24643.6|24628.6|24633.6|24618.6|43
1617887700000|2021-04-08 13:15:00|24636.1|24621.1|24648.6|24633.6|24653.6|24638.6|24633.6|24618.6|54
1617888000000|2021-04-08 13:20:00|24643.6|24628.6|24653.6|24638.6|24653.6|24638.6|24638.6|24623.6|72
1617888300000|2021-04-08 13:25:00|24656.1|24641.1|24688.6|24673.6|24691.1|24676.1|24653.6|24638.6|175
1617888600000|2021-04-08 13:30:00|24686.1|24671.1|24653.6|24638.6|24688.6|24673.6|24643.6|24628.6|139
1617888900000|2021-04-08 13:35:00|24648.6|24633.6|24633.6|24618.6|24648.6|24633.6|24633.6|24618.6|99
1617889200000|2021-04-08 13:40:00|24628.6|24613.6|24623.6|24608.6|24638.6|24623.6|24613.6|24598.6|173
1617889500000|2021-04-08 13:45:00|24618.6|24603.6|24578.6|24563.6|24618.6|24603.6|24573.6|24558.6|286
1617889800000|2021-04-08 13:50:00|24581.1|24566.1|24608.6|24593.6|24618.6|24603.6|24578.6|24563.6|181
1617890100000|2021-04-08 13:55:00|24606.1|24591.1|24618.6|24603.6|24618.6|24603.6|24588.6|24573.6|130
1617890400000|2021-04-08 14:00:00|24623.6|24608.6|24598.6|24583.6|24623.6|24608.6|24598.6|24583.6|112
1617890700000|2021-04-08 14:05:00|24593.6|24578.6|24568.6|24553.6|24593.6|24578.6|24563.6|24548.6|177
1617891000000|2021-04-08 14:10:00|24569.1|24554.1|24564.1|24549.1|24574.1|24559.1|24544.1|24529.1|295
1617891300000|2021-04-08 14:15:00|24561.6|24546.6|24554.1|24539.1|24579.1|24564.1|24554.1|24539.1|107
1617891600000|2021-04-08 14:20:00|24559.1|24544.1|24549.1|24534.1|24569.1|24554.1|24549.1|24534.1|139
1617891900000|2021-04-08 14:25:00|24554.1|24539.1|24549.1|24534.1|24559.1|24544.1|24539.1|24524.1|162
1617892200000|2021-04-08 14:30:00|24554.1|24539.1|24564.1|24549.1|24569.1|24554.1|24546.6|24531.6|143
1617892500000|2021-04-08 14:35:00|24569.1|24554.1|24589.1|24574.1|24591.6|24576.6|24564.1|24549.1|76
1617892800000|2021-04-08 14:40:00|24594.1|24579.1|24604.1|24589.1|24609.1|24594.1|24589.1|24574.1|167
1617893100000|2021-04-08 14:45:00|24609.1|24594.1|24609.1|24594.1|24614.1|24599.1|24604.1|24589.1|169
1617893400000|2021-04-08 14:50:00|24606.6|24591.6|24579.1|24564.1|24609.1|24594.1|24579.1|24564.1|216
1617893700000|2021-04-08 14:55:00|24584.1|24569.1|24584.1|24569.1|24594.1|24579.1|24584.1|24569.1|96
1617894000000|2021-04-08 15:00:00|24579.1|24564.1|24589.1|24574.1|24594.1|24579.1|24579.1|24564.1|124
1617894300000|2021-04-08 15:05:00|24594.1|24579.1|24594.1|24579.1|24599.1|24584.1|24589.1|24574.1|133
1617894600000|2021-04-08 15:10:00|24591.6|24576.6|24584.1|24569.1|24594.1|24579.1|24584.1|24569.1|206
1617894900000|2021-04-08 15:15:00|24589.1|24574.1|24599.1|24584.1|24604.1|24589.1|24589.1|24574.1|227
1617895200000|2021-04-08 15:20:00|24604.1|24589.1|24614.1|24599.1|24614.1|24599.1|24596.6|24581.6|221
1617895500000|2021-04-08 15:25:00|24611.6|24596.6|24614.1|24599.1|24624.1|24609.1|24609.1|24594.1|432
1617895800000|2021-04-08 15:30:00|24616.6|24601.6|24594.1|24579.1|24634.1|24619.1|24594.1|24579.1|737
1617896100000|2021-04-08 15:35:00|24596.6|24581.6|24606.6|24591.6|24614.1|24599.1|24589.1|24574.1|385
1617896400000|2021-04-08 15:40:00|24609.1|24594.1|24601.6|24586.6|24609.1|24594.1|24599.1|24584.1|3223
1617896700000|2021-04-08 15:45:00|24599.1|24584.1|24594.1|24579.1|24599.1|24584.1|24594.1|24579.1|34
1617897000000|2021-04-08 15:50:00|24596.6|24576.6|24596.6|24576.6|24601.6|24581.6|24596.6|24576.6|17
1617897300000|2021-04-08 15:55:00|24591.6|24571.6|24581.6|24561.6|24596.6|24576.6|24581.6|24561.6|121
1617897600000|2021-04-08 16:00:00|24586.6|24566.6|24591.6|24571.6|24596.6|24576.6|24586.6|24561.6|55
1617897900000|2021-04-08 16:05:00|24596.6|24576.6|24586.6|24566.6|24601.6|24581.6|24586.6|24566.6|27
1617898200000|2021-04-08 16:10:00|24581.6|24561.6|24596.6|24576.6|24596.6|24576.6|24581.6|24561.6|32
1617898500000|2021-04-08 16:15:00|24591.6|24571.6|24601.6|24581.6|24601.6|24581.6|24591.6|24571.6|42
1617898800000|2021-04-08 16:20:00|24596.6|24576.6|24601.6|24576.6|24601.6|24576.6|24591.6|24571.6|18
1617899100000|2021-04-08 16:25:00|24596.6|24581.6|24601.6|24581.6|24601.6|24581.6|24596.6|24571.6|2
1617899400000|2021-04-08 16:30:00|24596.6|24576.6|24601.6|24581.6|24601.6|24581.6|24596.6|24576.6|8
1617899700000|2021-04-08 16:35:00|24596.6|24576.6|24596.6|24576.6|24596.6|24576.6|24596.6|24576.6|5
1617900000000|2021-04-08 16:40:00|24591.6|24571.6|24596.6|24576.6|24596.6|24576.6|24591.6|24571.6|8
1617900300000|2021-04-08 16:45:00|24601.6|24571.6|24591.6|24571.6|24601.6|24571.6|24591.6|24571.6|8
1617900600000|2021-04-08 16:50:00|24596.6|24576.6|24596.6|24576.6|24601.6|24581.6|24591.6|24571.6|29
1617900900000|2021-04-08 16:55:00|24591.6|24571.6|24591.6|24571.6|24591.6|24571.6|24591.6|24571.6|12
1617901200000|2021-04-08 17:00:00|24596.6|24576.6|24596.6|24576.6|24601.6|24581.6|24591.6|24571.6|35
1617901500000|2021-04-08 17:05:00|24601.6|24581.6|24591.6|24571.6|24601.6|24581.6|24586.6|24566.6|15
1617901800000|2021-04-08 17:10:00|24596.6|24576.6|24591.6|24571.6|24601.6|24581.6|24591.6|24571.6|14
1617902100000|2021-04-08 17:15:00|24596.6|24566.6|24601.6|24581.6|24601.6|24581.6|24596.6|24566.6|24
1617902400000|2021-04-08 17:20:00|24596.6|24576.6|24591.6|24571.6|24596.6|24576.6|24591.6|24571.6|11
1617902700000|2021-04-08 17:25:00|24586.6|24566.6|24591.6|24571.6|24591.6|24571.6|24586.6|24566.6|12
1617903000000|2021-04-08 17:30:00|24596.6|24576.6|24601.6|24576.6|24601.6|24581.6|24586.6|24566.6|19
1617903300000|2021-04-08 17:35:00|24596.6|24571.6|24586.6|24561.6|24596.6|24571.6|24581.6|24561.6|20
1617903600000|2021-04-08 17:40:00|24581.6|24566.6|24581.6|24556.6|24586.6|24566.6|24581.6|24556.6|8
1617903900000|2021-04-08 17:45:00|24576.6||24576.6||24581.6||24576.6||14
1617904200000|2021-04-08 17:50:00|24581.6||24581.6||24581.6||24581.6||21
1617904500000|2021-04-08 17:55:00|24586.6|24561.6|24591.6|24566.6|24591.6|24571.6|24586.6|24561.6|22
1617904800000|2021-04-08 18:00:00|24596.6|24571.6|24601.6|24581.6|24606.6|24586.6|24596.6|24571.6|22
1617905100000|2021-04-08 18:05:00|24606.6||24601.6||24606.6||24601.6||2
1617905400000|2021-04-08 18:10:00|24596.6|24576.6|24601.6|24581.6|24601.6|24581.6|24596.6|24576.6|8
1617905700000|2021-04-08 18:15:00|24596.6|24576.6|24596.6|24576.6|24596.6|24581.6|24596.6|24576.6|4
1617906000000|2021-04-08 18:20:00|24591.6|24571.6|24591.6|24571.6|24596.6|24571.6|24591.6|24566.6|6
1617906300000|2021-04-08 18:25:00|24596.6|24576.6|24591.6|24576.6|24596.6|24576.6|24591.6|24571.6|16
1617906600000|2021-04-08 18:30:00|24594.1|24579.1|24589.1|24574.1|24594.1|24579.1|24586.6|24571.6|18
1617906900000|2021-04-08 18:35:00|24586.6|24571.6|24586.6|24571.6|24586.6|24571.6|24586.6|24571.6|6
1617907200000|2021-04-08 18:40:00|24589.1|24574.1|24594.1|24579.1|24594.1|24579.1|24589.1|24574.1|17
1617907500000|2021-04-08 18:45:00|||||||||14
1617907800000|2021-04-08 18:50:00|24599.1|24584.1|24599.1|24584.1|24599.1|24584.1|24599.1|24584.1|14
1617908100000|2021-04-08 18:55:00|24596.6|24581.6|24596.6|24581.6|24599.1|24584.1|24596.6|24581.6|6
1617908400000|2021-04-08 19:00:00|24599.1|24584.1|24599.1|24584.1|24599.1|24584.1|24594.1|24579.1|14
1617908700000|2021-04-08 19:05:00|24596.6|24581.6|24596.6|24581.6|24596.6|24581.6|24594.1|24579.1|16
1617909000000|2021-04-08 19:10:00|24594.1|24579.1|24594.1|24579.1|24594.1|24579.1|24591.6|24576.6|14
1617909300000|2021-04-08 19:15:00|24599.1|24584.1|24599.1|24584.1|24599.1|24584.1|24599.1|24584.1|3
1617909600000|2021-04-08 19:20:00|||||||||16
1617909900000|2021-04-08 19:25:00|24596.6|24581.6|24591.6|24576.6|24596.6|24581.6|24589.1|24574.1|33
1617910200000|2021-04-08 19:30:00|24594.1|24579.1|24599.1|24584.1|24604.1|24589.1|24594.1|24579.1|55
1617910500000|2021-04-08 19:35:00|24596.6|24581.6|24584.1|24569.1|24596.6|24581.6|24584.1|24569.1|25
1617910800000|2021-04-08 19:40:00|24579.1|24564.1|24576.6|24561.6|24579.1|24564.1|24574.1|24559.1|17
1617911100000|2021-04-08 19:45:00|24574.1|24559.1|24574.1|24559.1|24576.6|24561.6|24569.1|24554.1|32
1617911400000|2021-04-08 19:50:00|24571.6|24556.6|24569.1|24554.1|24576.6|24561.6|24569.1|24554.1|17
1617911700000|2021-04-08 19:55:00|24566.6|24551.6|24579.1|24564.1|24579.1|24564.1|24564.1|24549.1|25
1617912000000|2021-04-08 20:00:00|24599.3|24559.3|24615.4|24575.4|24625.1|24585.1|24591.3|24551.3|0
1617912300000|2021-04-08 20:05:00|24615.2|24575.2|24619.6|24579.6|24622.1|24582.1|24614.1|24574.1|0
1617912600000|2021-04-08 20:10:00|24619.8|24579.8|24625.6|24585.6|24631.8|24591.8|24619.8|24579.8|0
1617912900000|2021-04-08 20:15:00|24626.2|24586.2|24622.9|24582.9|24626.4|24586.4|24622.9|24582.9|0
1617913200000|2021-04-08 20:20:00|24621.4|24581.4|24621.9|24581.9|24622.4|24582.4|24621.4|24581.4|0
1617913500000|2021-04-08 20:25:00|24623.4|24583.4|24625.4|24585.4|24626.4|24586.4|24623.4|24583.4|0
1617913800000|2021-04-08 20:30:00|24625.9|24585.9|24630.9|24590.9|24632.1|24592.1|24624.2|24584.2|0
1617914100000|2021-04-08 20:35:00|24631.1|24591.1|24632.1|24592.1|24632.1|24592.1|24630.9|24590.9|0
1617914400000|2021-04-08 20:40:00|24631.9|24591.9|24642.6|24602.6|24643.8|24603.8|24630.9|24590.9|0
1617914700000|2021-04-08 20:45:00|24642.4|24602.4|24643.8|24603.8|24643.8|24603.8|24638.9|24598.9|0
1617915000000|2021-04-08 20:50:00|24643.6|24603.6|24651.6|24611.6|24652.8|24612.8|24642.6|24602.6|0
1617915300000|2021-04-08 20:55:00|24651.4|24611.4|24649.9|24609.9|24652.8|24612.8|24649.9|24609.9|0
1617915600000|2021-04-08 21:00:00|24648.3|24608.3|24647.8|24607.8|24648.8|24608.8|24647.3|24607.3|0
1617915900000|2021-04-08 21:05:00|24646.8|24606.8|24647.6|24607.6|24648.8|24608.8|24646.8|24606.8|0
1617916500000|2021-04-08 21:15:00|24648.1|24608.1|24649.6|24609.6|24649.6|24609.6|24648.1|24608.1|0
1617917100000|2021-04-08 21:25:00|24649.1|24609.1|24649.6|24609.6|24650.6|24610.6|24649.1|24609.1|0
1617917400000|2021-04-08 21:30:00|24650.1|24610.1|24650.1|24610.1|24651.6|24611.6|24649.6|24609.6|0
1617917700000|2021-04-08 21:35:00|24650.6|24610.6|24648.6|24608.6|24650.6|24610.6|24648.6|24608.6|0
1617918000000|2021-04-08 21:40:00|24649.1|24609.1|24650.6|24610.6|24650.6|24610.6|24649.1|24609.1|0
1617918300000|2021-04-08 21:45:00|24650.1|24610.1|24649.6|24609.6|24650.1|24610.1|24649.6|24609.6|0
1617918600000|2021-04-08 21:50:00|24649.1|24609.1|24649.6|24609.6|24649.6|24609.6|24648.6|24608.6|0
1617918900000|2021-04-08 21:55:00|24649.1|24609.1|24649.1|24609.1|24649.6|24609.6|24648.6|24608.6|0
1617919200000|2021-04-08 22:00:00|24648.9|24608.9|24641.5|24601.5|24650.1|24610.1|24638.5|24598.5|0
1617919500000|2021-04-08 22:05:00|24641.3|24601.3|24638.5|24598.5|24641.3|24601.3|24637.3|24597.3|0
1617919800000|2021-04-08 22:10:00|24638.8|24598.8|24637.3|24597.3|24640.3|24600.3|24637.3|24597.3|0
1617920100000|2021-04-08 22:15:00|24637.2|24597.2|24636|24596|24637.3|24597.3|24634.8|24594.8|0
1617920400000|2021-04-08 22:20:00|24635.8|24595.8|24633.7|24593.7|24636|24596|24633.6|24593.6|0
1617920700000|2021-04-08 22:25:00|24634.2|24594.2|24641.5|24601.5|24645.2|24605.2|24633.6|24593.6|0
1617921000000|2021-04-08 22:30:00|24641.7|24601.7|24641.5|24601.5|24645.2|24605.2|24640.3|24600.3|0
1617921300000|2021-04-08 22:35:00|24641.3|24601.3|24636|24596|24642.8|24602.8|24636|24596|0
1617921600000|2021-04-08 22:40:00|24636.3|24596.3|24634.8|24594.8|24638.5|24598.5|24634.8|24594.8|0
1617921900000|2021-04-08 22:45:00|24635|24595|24634.8|24594.8|24636|24596|24634.8|24594.8|0
1617922200000|2021-04-08 22:50:00|24635|24595|24641.5|24601.5|24641.5|24601.5|24635|24595|0
1617922500000|2021-04-08 22:55:00|24641.7|24601.7|24645.2|24605.2|24646.5|24606.5|24641.7|24601.7|0
1617922800000|2021-04-08 23:00:00|24645.1|24605.1|24642.8|24602.8|24646.5|24606.5|24642.8|24602.8|0
1617923100000|2021-04-08 23:05:00|24643|24603|24642.8|24602.8|24644|24604|24642.1|24602.1|0
1617923400000|2021-04-08 23:10:00|24642.5|24602.5|24638.5|24598.5|24642.8|24602.8|24638.5|24598.5|0
1617923700000|2021-04-08 23:15:00|24638.8|24598.8|24644|24604|24645.2|24605.2|24638.8|24598.8|0
1617924000000|2021-04-08 23:20:00|24644.1|24604.1|24641.5|24601.5|24645.2|24605.2|24641.5|24601.5|0
1617924300000|2021-04-08 23:25:00|24641.7|24601.7|24650.7|24610.7|24653.2|24613.2|24641.7|24601.7|0
1617924600000|2021-04-08 23:30:00|24650.5|24610.5|24646.5|24606.5|24650.5|24610.5|24645.2|24605.2|0
1617924900000|2021-04-08 23:35:00|24646.7|24606.7|24650.7|24610.7|24652|24612|24646.5|24606.5|0
1617925200000|2021-04-08 23:40:00|24650.8|24610.8|24650.7|24610.7|24654.4|24614.4|24649.5|24609.5|0
1617925500000|2021-04-08 23:45:00|24650.8|24610.8|24652.1|24612.1|24654.5|24614.5|24650.7|24610.7|0
1617925800000|2021-04-08 23:50:00|24651.8|24611.8|24652.1|24612.1|24653.3|24613.3|24650.8|24610.8|0
1617926100000|2021-04-08 23:55:00|24652.3|24612.3|24658.8|24618.8|24658.8|24618.8|24652.3|24612.3|0
1617926400000|2021-04-09 00:00:00|24658.6|24618.6|24658.8|24618.8|24658.8|24618.8|24650.8|24610.8|0
1617926700000|2021-04-09 00:05:00|24659|24619|24658.8|24618.8|24660|24620|24657.5|24617.5|0
1617927000000|2021-04-09 00:10:00|24659|24619|24658.8|24618.8|24660|24620|24656.3|24616.3|0
1617927300000|2021-04-09 00:15:00|24657.3|24617.3|24662.4|24622.4|24668.3|24628.3|24656.2|24616.2|0
1617927600000|2021-04-09 00:20:00|24662.3|24622.3|24650.8|24610.8|24662.3|24622.3|24650.6|24610.6|0
1617927900000|2021-04-09 00:25:00|24650.9|24610.9|24645.3|24605.3|24656.7|24616.7|24645.2|24605.2|0
1617928200000|2021-04-09 00:30:00|24645.5|24605.5|24663.3|24623.3|24663.5|24623.5|24642.9|24602.9|0
1617928500000|2021-04-09 00:35:00|24663.2|24623.2|24670.5|24630.5|24670.7|24630.7|24657.4|24617.4|0
1617928800000|2021-04-09 00:40:00|24670.7|24630.7|24664.8|24624.8|24670.8|24630.8|24664.8|24624.8|0
1617929100000|2021-04-09 00:45:00|24664.6|24624.6|24658.5|24618.5|24670.2|24630.2|24652.9|24612.9|0
1617929400000|2021-04-09 00:50:00|24658.4|24618.4|24658.7|24618.7|24658.7|24618.7|24652.9|24612.9|0
1617929700000|2021-04-09 00:55:00|24658.8|24618.8|24664.9|24624.9|24664.9|24624.9|24658.7|24618.7|0
1617930000000|2021-04-09 01:00:00|24664.8|24624.8|24653.5|24613.5|24670.8|24630.8|24653.4|24613.4|0
1617930300000|2021-04-09 01:05:00|24653.7|24613.7|24650.1|24610.1|24659.1|24619.1|24647.2|24607.2|0
1617930600000|2021-04-09 01:10:00|24649|24609|24650.2|24610.2|24652.9|24612.9|24647.2|24607.2|0
1617930900000|2021-04-09 01:15:00|24649.2|24609.2|24641.4|24601.4|24652.9|24612.9|24641.1|24601.1|0
1617931200000|2021-04-09 01:20:00|24641.3|24601.3|24641.1|24601.1|24641.3|24601.3|24640.9|24600.9|0
1617931500000|2021-04-09 01:25:00|24641|24601|24646.9|24606.9|24646.9|24606.9|24635.4|24595.4|0
1617931800000|2021-04-09 01:30:00|24645.9|24605.9|24640.8|24600.8|24646.9|24606.9|24635.4|24595.4|0
1617932100000|2021-04-09 01:35:00|24640.7|24600.7|24628.9|24588.9|24640.8|24600.8|24628.9|24588.9|0
1617932400000|2021-04-09 01:40:00|24628.7|24588.7|24623.3|24583.3|24634.5|24594.5|24623.2|24583.2|0
1617932700000|2021-04-09 01:45:00|24623.1|24583.1|24623.3|24583.3|24623.3|24583.3|24617.4|24577.4|0
1617933000000|2021-04-09 01:50:00|24623.1|24583.1|24623.3|24583.3|24623.4|24583.4|24617.4|24577.4|0
1617933300000|2021-04-09 01:55:00|24623.2|24583.2|24617.2|24577.2|24623.4|24583.4|24617.2|24577.2|0
1617933600000|2021-04-09 02:00:00|24617.1|24577.1|24617.1|24577.1|24617.1|24577.1|24610.9|24570.9|0
1617933900000|2021-04-09 02:05:00|24616.9|24576.9|24613.2|24573.2|24617.2|24577.2|24611.3|24571.3|0
1617934200000|2021-04-09 02:10:00|24611.5|24571.5|24605.1|24565.1|24611.5|24571.5|24599.2|24559.2|0
1617934500000|2021-04-09 02:15:00|24605|24565|24599.5|24559.5|24605.1|24565.1|24599|24559|0
1617934800000|2021-04-09 02:20:00|24599.3|24559.3|24605.4|24565.4|24611|24571|24599.3|24559.3|0
1617935100000|2021-04-09 02:25:00|24605.3|24565.3|24605.1|24565.1|24610.9|24570.9|24605.1|24565.1|0
1617935400000|2021-04-09 02:30:00|24605.3|24565.3|24608.3|24568.3|24611.2|24571.2|24599.3|24559.3|0
1617935700000|2021-04-09 02:35:00|24609.3|24569.3|24605.5|24565.5|24611.5|24571.5|24605.5|24565.5|0
1617936000000|2021-04-09 02:40:00|24605.4|24565.4|24605.7|24565.7|24605.7|24565.7|24605.4|24565.4|0
1617936300000|2021-04-09 02:45:00|24605.5|24565.5|24605.8|24565.8|24611.2|24571.2|24605.4|24565.4|0
1617936600000|2021-04-09 02:50:00|24605.7|24565.7|24599.8|24559.8|24605.8|24565.8|24599.6|24559.6|0
1617936900000|2021-04-09 02:55:00|24599.6|24559.6|24599.6|24559.6|24602.5|24562.5|24599.5|24559.5|0
1617937200000|2021-04-09 03:00:00|24599.5|24559.5|24593.9|24553.9|24599.6|24559.6|24593.6|24553.6|0
1617937500000|2021-04-09 03:05:00|24593.7|24553.7|24599.9|24559.9|24599.9|24559.9|24593.7|24553.7|0
1617937800000|2021-04-09 03:10:00|24600|24560|24599.9|24559.9|24605.5|24565.5|24599.8|24559.8|0
1617938100000|2021-04-09 03:15:00|24599.8|24559.8|24606|24566|24606|24566|24599.8|24559.8|0
1617938400000|2021-04-09 03:20:00|24605.9|24565.9|24605.8|24565.8|24606|24566|24605.7|24565.7|0
1617938700000|2021-04-09 03:25:00|24605.9|24565.9|24611.9|24571.9|24611.9|24571.9|24605.9|24565.9|0
1617939000000|2021-04-09 03:30:00|24611.8|24571.8|24606|24566|24611.8|24571.8|24605.8|24565.8|0
1617939300000|2021-04-09 03:35:00|24606.1|24566.1|24611.5|24571.5|24611.6|24571.6|24605.8|24565.8|0
1617939600000|2021-04-09 03:40:00|24611.6|24571.6|24611.9|24571.9|24617.7|24577.7|24611.6|24571.6|0
1617939900000|2021-04-09 03:45:00|24611.8|24571.8|24611.6|24571.6|24611.8|24571.8|24611.6|24571.6|0
1617940200000|2021-04-09 03:50:00|24611.8|24571.8|24606.1|24566.1|24611.9|24571.9|24606|24566|0
1617940500000|2021-04-09 03:55:00|24606.3|24566.3|24611.9|24571.9|24612|24572|24606.3|24566.3|0
1617940800000|2021-04-09 04:00:00|24612|24572|24606|24566|24612|24572|24606|24566|0
1617941100000|2021-04-09 04:05:00|24605.8|24565.8|24606|24566|24606.1|24566.1|24605.8|24565.8|0
1617941400000|2021-04-09 04:10:00|24606.1|24566.1|24606|24566|24606.1|24566.1|24605.8|24565.8|0
1617941700000|2021-04-09 04:15:00|24606.1|24566.1|24606.2|24566.2|24611.9|24571.9|24606|24566|0
1617942000000|2021-04-09 04:20:00|24606.1|24566.1|24606.2|24566.2|24606.4|24566.4|24606.1|24566.1|0
1617942300000|2021-04-09 04:25:00|24606.4|24566.4|24606.4|24566.4|24606.4|24566.4|24606.1|24566.1|0
1617942600000|2021-04-09 04:30:00|24606.2|24566.2|24617.6|24577.6|24617.8|24577.8|24606.2|24566.2|0
1617942900000|2021-04-09 04:35:00|24617.5|24577.5|24623.5|24583.5|24623.5|24583.5|24617.5|24577.5|0
1617943200000|2021-04-09 04:40:00|24623.4|24583.4|24628.8|24588.8|24629|24589|24623.4|24583.4|0
1617943500000|2021-04-09 04:45:00|24628.7|24588.7|24629|24589|24629|24589|24628.7|24588.7|0
1617943800000|2021-04-09 04:50:00|24628.8|24588.8|24629|24589|24629.1|24589.1|24628.8|24588.8|0
1617944100000|2021-04-09 04:55:00|24628.8|24588.8|24622.9|24582.9|24628.8|24588.8|24622.6|24582.6|0
1617944400000|2021-04-09 05:00:00|24623.1|24583.1|24617.2|24577.2|24629|24589|24617.2|24577.2|0
1617944700000|2021-04-09 05:05:00|24618.2|24578.2|24610.8|24570.8|24622.6|24582.6|24610.8|24570.8|0
1617945000000|2021-04-09 05:10:00|24610.7|24570.7|24609.9|24569.9|24610.8|24570.8|24609.9|24569.9|0
1617945300000|2021-04-09 05:15:00|24610.1|24570.1|24604.6|24564.6|24610.2|24570.2|24604|24564|0
1617945600000|2021-04-09 05:20:00|24604.8|24564.8|24610.1|24570.1|24610.5|24570.5|24604.6|24564.6|0
1617945900000|2021-04-09 05:25:00|24610.2|24570.2|24609.9|24569.9|24610.2|24570.2|24604|24564|0
1617946200000|2021-04-09 05:30:00|24609.8|24569.8|24609.5|24569.5|24610.1|24570.1|24603.9|24563.9|0
1617946500000|2021-04-09 05:35:00|24609.3|24569.3|24603|24563|24609.3|24569.3|24602.9|24562.9|0
1617946800000|2021-04-09 05:40:00|24602.9|24562.9|24597|24557|24603.2|24563.2|24597|24557|0
1617947100000|2021-04-09 05:45:00|24596.9|24556.9|24591|24551|24596.9|24556.9|24590.7|24550.7|0
1617947400000|2021-04-09 05:50:00|24591.1|24551.1|24603.8|24563.8|24603.9|24563.9|24591|24551|0
1617947700000|2021-04-09 05:55:00|24603.6|24563.6|24603.4|24563.4|24603.6|24563.6|24597.7|24557.7|0
1617948000000|2021-04-09 06:00:00|24601.3|24561.3|24584.1|24569.1|24603.4|24571.6|24584.1|24553.4|11
1617948300000|2021-04-09 06:05:00|24586.6|24571.6|24599.1|24584.1|24599.1|24584.1|24584.1|24569.1|16
1617948600000|2021-04-09 06:10:00|24594.1|24579.1|24604.1|24589.1|24604.1|24589.1|24594.1|24579.1|28
1617948900000|2021-04-09 06:15:00|24609.1|24594.1|24606.6|24591.6|24609.1|24594.1|24604.1|24589.1|21
1617949200000|2021-04-09 06:20:00|24609.1|24594.1|24611.6|24596.6|24611.6|24596.6|24606.6|24591.6|0
1617949500000|2021-04-09 06:25:00|24614.1|24599.1|24604.1|24589.1|24614.1|24599.1|24604.1|24589.1|9
1617949800000|2021-04-09 06:30:00|24601.6|24586.6|24601.6|24586.6|24604.1|24589.1|24596.6|24581.6|6
1617950100000|2021-04-09 06:35:00|24604.1|24589.1|24599.1|24584.1|24604.1|24589.1|24596.6|24581.6|7
1617950400000|2021-04-09 06:40:00|24596.6|24581.6|24596.6|24581.6|24599.1|24584.1|24594.1|24579.1|9
1617950700000|2021-04-09 06:45:00|24599.1|24584.1|24599.1|24584.1|24601.6|24586.6|24594.1|24579.1|3
1617951000000|2021-04-09 06:50:00|24596.6|24581.6|24604.1|24589.1|24604.1|24589.1|24596.6|24581.6|3
1617951300000|2021-04-09 06:55:00|24606.6|24591.6|24619.1|24604.1|24621.6|24606.6|24606.6|24591.6|45
1617951600000|2021-04-09 07:00:00|24616.6|24601.6|24619.1|24604.1|24634.1|24619.1|24604.1|24589.1|404
1617951900000|2021-04-09 07:05:00|24614.1|24599.1|24639.1|24624.1|24659.1|24644.1|24614.1|24599.1|354
1617952200000|2021-04-09 07:10:00|24634.1|24619.1|24669.1|24654.1|24674.1|24659.1|24634.1|24619.1|382
1617952500000|2021-04-09 07:15:00|24674.1|24659.1|24659.1|24644.1|24684.1|24669.1|24659.1|24644.1|464
1617952800000|2021-04-09 07:20:00|24654.1|24639.1|24644.1|24629.1|24659.1|24644.1|24639.1|24624.1|266
1617953100000|2021-04-09 07:25:00|24639.1|24624.1|24634.1|24619.1|24664.1|24649.1|24629.1|24614.1|135
1617953400000|2021-04-09 07:30:00|24639.1|24624.1|24609.1|24594.1|24639.1|24624.1|24599.1|24584.1|203
1617953700000|2021-04-09 07:35:00|24611.6|24596.6|24634.1|24619.1|24634.1|24619.1|24601.6|24586.6|141
1617954000000|2021-04-09 07:40:00|24636.3|24621.3|24633.8|24618.8|24641.3|24626.3|24631.3|24616.3|92
1617954300000|2021-04-09 07:45:00|24636.3|24621.3|24601.3|24586.3|24636.3|24621.3|24601.3|24586.3|126
1617954600000|2021-04-09 07:50:00|24603.8|24588.8|24626.3|24611.3|24626.3|24611.3|24596.3|24581.3|141
1617954900000|2021-04-09 07:55:00|24621.3|24606.3|24631.3|24616.3|24641.3|24626.3|24611.3|24596.3|80
1617955200000|2021-04-09 08:00:00|24626.3|24611.3|24626.3|24611.3|24636.3|24621.3|24621.3|24606.3|69
1617955500000|2021-04-09 08:05:00|24621.3|24606.3|24601.3|24586.3|24626.3|24611.3|24601.3|24586.3|70
1617955800000|2021-04-09 08:10:00|24596.3|24581.3|24586.3|24571.3|24596.3|24581.3|24571.3|24556.3|204
1617956100000|2021-04-09 08:15:00|24588.8|24573.8|24581.3|24566.3|24596.3|24581.3|24566.3|24551.3|143
1617956400000|2021-04-09 08:20:00|24578.8|24563.8|24586.3|24571.3|24601.3|24586.3|24578.8|24563.8|64
1617956700000|2021-04-09 08:25:00|24588.8|24573.8|24581.3|24566.3|24596.3|24581.3|24581.3|24566.3|59
1617957000000|2021-04-09 08:30:00|24583.8|24568.8|24561.3|24546.3|24586.3|24571.3|24561.3|24546.3|74
1617957300000|2021-04-09 08:35:00|24566.3|24551.3|24566.3|24551.3|24586.3|24571.3|24561.3|24546.3|95
1617957600000|2021-04-09 08:40:00|24571.3|24556.3|24561.3|24546.3|24571.3|24556.3|24561.3|24546.3|49
1617957900000|2021-04-09 08:45:00|24563.8|24548.8|24571.3|24556.3|24571.3|24556.3|24556.3|24541.3|71
1617958200000|2021-04-09 08:50:00|24576.3|24561.3|24561.3|24546.3|24576.3|24561.3|24561.3|24546.3|63
1617958500000|2021-04-09 08:55:00|24556.3|24541.3|24561.3|24546.3|24586.3|24571.3|24556.3|24541.3|147
1617958800000|2021-04-09 09:00:00|24556.3|24541.3|24546.3|24531.3|24561.3|24546.3|24541.3|24526.3|159
1617959100000|2021-04-09 09:05:00|24541.3|24526.3|24526.3|24511.3|24546.3|24531.3|24526.3|24511.3|124
1617959400000|2021-04-09 09:10:00|24521.3|24506.3|24496.3|24481.3|24526.3|24511.3|24486.3|24471.3|288
1617959700000|2021-04-09 09:15:00|24491.3|24476.3|24466.3|24451.3|24491.3|24476.3|24456.3|24441.3|270
1617960000000|2021-04-09 09:20:00|24463.8|24448.8|24486.3|24471.3|24511.3|24496.3|24456.3|24441.3|408
1617960300000|2021-04-09 09:25:00|24491.3|24476.3|24481.3|24466.3|24491.3|24476.3|24476.3|24461.3|176
1617960600000|2021-04-09 09:30:00|24478.8|24463.8|24486.3|24471.3|24491.3|24476.3|24476.3|24461.3|98
1617960900000|2021-04-09 09:35:00|24483.8|24468.8|24486.3|24471.3|24496.3|24481.3|24473.8|24458.8|134
1617961200000|2021-04-09 09:40:00|24481.3|24466.3|24486.3|24471.3|24496.3|24481.3|24481.3|24466.3|89
1617961500000|2021-04-09 09:45:00|24491.3|24476.3|24496.3|24481.3|24506.3|24491.3|24491.3|24476.3|100
1617961800000|2021-04-09 09:50:00|24501.3|24486.3|24506.3|24491.3|24506.3|24491.3|24491.3|24476.3|182
1617962100000|2021-04-09 09:55:00|24511.3|24496.3|24511.3|24496.3|24516.3|24501.3|24506.3|24491.3|83
1617962400000|2021-04-09 10:00:00|24508.8|24493.8|24506.3|24491.3|24511.3|24496.3|24496.3|24481.3|91
1617962700000|2021-04-09 10:05:00|24501.3|24486.3|24506.3|24491.3|24511.3|24496.3|24501.3|24486.3|82
1617963000000|2021-04-09 10:10:00|24511.3|24496.3|24501.3|24486.3|24511.3|24496.3|24496.3|24481.3|73
1617963300000|2021-04-09 10:15:00|24506.3|24491.3|24501.3|24486.3|24506.3|24491.3|24493.8|24478.8|41
1617963600000|2021-04-09 10:20:00|24496.3|24481.3|24501.3|24486.3|24506.3|24491.3|24496.3|24481.3|63
1617963900000|2021-04-09 10:25:00|24506.3|24491.3|24481.3|24466.3|24506.3|24491.3|24476.3|24461.3|69
1617964200000|2021-04-09 10:30:00|24478.8|24463.8|24476.3|24461.3|24481.3|24466.3|24471.3|24456.3|104
1617964500000|2021-04-09 10:35:00|24471.3|24456.3|24496.3|24481.3|24496.3|24481.3|24471.3|24456.3|141
1617964800000|2021-04-09 10:40:00|24491.3|24476.3|24486.3|24471.3|24496.3|24481.3|24486.3|24471.3|72
1617965100000|2021-04-09 10:45:00|24491.3|24476.3|24486.3|24471.3|24491.3|24476.3|24476.3|24461.3|182
1617965400000|2021-04-09 10:50:00|24481.3|24466.3|24491.3|24476.3|24496.3|24481.3|24481.3|24466.3|29
1617965700000|2021-04-09 10:55:00|24496.3|24481.3|24496.3|24481.3|24503.8|24488.8|24491.3|24476.3|79
1617966000000|2021-04-09 11:00:00|24486.3|24471.3|24516.3|24501.3|24516.3|24501.3|24486.3|24471.3|123
1617966300000|2021-04-09 11:05:00|24513.8|24498.8|24521.3|24506.3|24526.3|24511.3|24513.8|24498.8|122
1617966600000|2021-04-09 11:10:00|24526.3|24511.3|24521.3|24506.3|24526.3|24511.3|24521.3|24506.3|39
1617966900000|2021-04-09 11:15:00|24526.3|24511.3|24526.3|24511.3|24531.3|24516.3|24526.3|24511.3|73
1617967200000|2021-04-09 11:20:00|24528.8|24513.8|24531.3|24516.3|24546.3|24531.3|24528.8|24513.8|141
1617967500000|2021-04-09 11:25:00|24533.8|24518.8|24556.3|24541.3|24556.3|24541.3|24531.3|24516.3|86
1617967800000|2021-04-09 11:30:00|24551.3|24536.3|24551.3|24536.3|24566.3|24551.3|24551.3|24536.3|60
1617968100000|2021-04-09 11:35:00|24546.3|24531.3|24553.8|24538.8|24556.3|24541.3|24546.3|24531.3|555
1617968400000|2021-04-09 11:40:00|24554.1|24539.1|24551.6|24536.6|24556.6|24541.6|24546.6|24531.6|26
1617968700000|2021-04-09 11:45:00|24546.6|24531.6|24546.6|24531.6|24551.6|24536.6|24541.6|24526.6|63
1617969000000|2021-04-09 11:50:00|24541.6|24526.6|24541.6|24526.6|24546.6|24531.6|24536.6|24521.6|332
1617969300000|2021-04-09 11:55:00|24546.6|24531.6|24551.6|24536.6|24551.6|24536.6|24541.6|24526.6|39
1617969600000|2021-04-09 12:00:00|24556.6|24541.6|24551.6|24536.6|24556.6|24541.6|24541.6|24526.6|114
1617969900000|2021-04-09 12:05:00|24546.6|24531.6|24531.6|24516.6|24546.6|24531.6|24531.6|24516.6|31
1617970200000|2021-04-09 12:10:00|24534.1|24519.1|24516.6|24501.6|24534.1|24519.1|24516.6|24501.6|62
1617970500000|2021-04-09 12:15:00|24519.1|24504.1|24531.6|24516.6|24531.6|24516.6|24516.6|24501.6|64
1617970800000|2021-04-09 12:20:00|24534.1|24519.1|24541.6|24526.6|24541.6|24526.6|24531.6|24516.6|45
1617971100000|2021-04-09 12:25:00|24539.1|24524.1|24546.6|24531.6|24546.6|24531.6|24536.6|24521.6|23
1617971400000|2021-04-09 12:30:00|24551.6|24536.6|24556.6|24541.6|24566.6|24551.6|24546.6|24531.6|54
1617971700000|2021-04-09 12:35:00|24561.6|24546.6|24561.6|24546.6|24561.6|24546.6|24556.6|24541.6|31
1617972000000|2021-04-09 12:40:00|24556.6|24541.6|24556.6|24541.6|24561.6|24546.6|24556.6|24541.6|62
1617972300000|2021-04-09 12:45:00|24559.1|24544.1|24536.6|24521.6|24561.6|24546.6|24536.6|24521.6|142
1617972600000|2021-04-09 12:50:00|24541.6|24526.6|24546.6|24531.6|24549.1|24534.1|24536.6|24521.6|72
1617972900000|2021-04-09 12:55:00|24541.6|24526.6|24551.6|24536.6|24556.6|24541.6|24541.6|24526.6|57
1617973200000|2021-04-09 13:00:00|24546.6|24531.6|24546.6|24531.6|24551.6|24536.6|24541.6|24526.6|121
1617973500000|2021-04-09 13:05:00|24541.6|24526.6|24541.6|24526.6|24544.1|24529.1|24531.6|24516.6|123
1617973800000|2021-04-09 13:10:00|24536.6|24521.6|24546.6|24531.6|24546.6|24531.6|24531.6|24516.6|84
1617974100000|2021-04-09 13:15:00|24544.1|24529.1|24541.6|24526.6|24546.6|24531.6|24541.6|24526.6|42
1617974400000|2021-04-09 13:20:00|24536.6|24521.6|24531.6|24516.6|24536.6|24521.6|24531.6|24516.6|50
1617974700000|2021-04-09 13:25:00|24526.6|24511.6|24501.6|24486.6|24531.6|24516.6|24496.6|24481.6|148
1617975000000|2021-04-09 13:30:00|24506.6|24491.6|24501.6|24486.6|24511.6|24496.6|24489.1|24474.1|176
1617975300000|2021-04-09 13:35:00|24499.1|24484.1|24491.6|24476.6|24501.6|24486.6|24486.6|24471.6|128
1617975600000|2021-04-09 13:40:00|24489.1|24474.1|24441.6|24426.6|24491.6|24476.6|24441.6|24426.6|246
1617975900000|2021-04-09 13:45:00|24446.6|24431.6|24456.6|24441.6|24466.6|24451.6|24441.6|24426.6|150
1617976200000|2021-04-09 13:50:00|24461.6|24446.6|24461.6|24446.6|24471.6|24456.6|24456.6|24441.6|95
1617976500000|2021-04-09 13:55:00|24466.6|24451.6|24456.6|24441.6|24466.6|24451.6|24451.6|24436.6|154
1617976800000|2021-04-09 14:00:00|24454.1|24439.1|24456.6|24441.6|24461.6|24446.6|24451.6|24436.6|126
1617977100000|2021-04-09 14:05:00|24461.6|24446.6|24466.6|24451.6|24466.6|24451.6|24451.6|24436.6|107
1617977400000|2021-04-09 14:10:00|24465.9|24450.9|24465.9|24450.9|24480.9|24465.9|24465.9|24450.9|130
1617977700000|2021-04-09 14:15:00|24463.4|24448.4|24455.9|24440.9|24465.9|24450.9|24455.9|24440.9|83
1617978000000|2021-04-09 14:20:00|24458.4|24443.4|24455.9|24440.9|24465.9|24450.9|24455.9|24440.9|53
1617978300000|2021-04-09 14:25:00|24458.4|24443.4|24460.9|24445.9|24460.9|24445.9|24455.9|24440.9|92
1617978600000|2021-04-09 14:30:00|24455.9|24440.9|24475.9|24460.9|24480.9|24465.9|24450.9|24435.9|192
1617978900000|2021-04-09 14:35:00|24480.9|24465.9|24480.9|24465.9|24485.9|24470.9|24475.9|24460.9|90
1617979200000|2021-04-09 14:40:00|24475.9|24460.9|24475.9|24460.9|24480.9|24465.9|24465.9|24450.9|74
1617979500000|2021-04-09 14:45:00|24470.9|24455.9|24470.9|24455.9|24475.9|24460.9|24470.9|24455.9|47
1617979800000|2021-04-09 14:50:00|24475.9|24460.9|24465.9|24450.9|24485.9|24470.9|24465.9|24450.9|190
1617980100000|2021-04-09 14:55:00|24468.4|24453.4|24455.9|24440.9|24470.9|24455.9|24455.9|24440.9|171
1617980400000|2021-04-09 15:00:00|24458.4|24443.4|24465.9|24450.9|24470.9|24455.9|24458.4|24443.4|62
1617980700000|2021-04-09 15:05:00|24463.4|24448.4|24455.9|24440.9|24465.9|24450.9|24455.9|24440.9|82
1617981000000|2021-04-09 15:10:00|24450.9|24435.9|24455.9|24440.9|24465.9|24450.9|24450.9|24435.9|114
1617981300000|2021-04-09 15:15:00|24450.9|24435.9|24465.9|24450.9|24470.9|24455.9|24450.9|24435.9|176
1617981600000|2021-04-09 15:20:00|24468.4|24453.4|24465.9|24450.9|24480.9|24465.9|24460.9|24445.9|345
1617981900000|2021-04-09 15:25:00|24468.4|24453.4|24465.9|24450.9|24470.9|24455.9|24455.9|24440.9|429
1617982200000|2021-04-09 15:30:00|24468.4|24453.4|24455.9|24440.9|24475.9|24460.9|24448.4|24433.4|482
1617982500000|2021-04-09 15:35:00|24450.9|24435.9|24450.9|24435.9|24455.9|24440.9|24440.9|24425.9|243
1617982800000|2021-04-09 15:40:00|24445.9|24430.9|24445.9|24430.9|24450.9|24435.9|24440.9|24425.9|1764
1617983100000|2021-04-09 15:45:00|24443.4|24428.4|24430.9|24415.9|24445.9|24430.9|24430.9|24415.9|61
1617983400000|2021-04-09 15:50:00|24433.4|24413.4|24448.4|24423.4|24448.4|24428.4|24433.4|24413.4|76
1617983700000|2021-04-09 15:55:00|24443.4|24428.4|24448.4|24428.4|24448.4|24428.4|24443.4|24423.4|31
1617984000000|2021-04-09 16:00:00|24443.4|24423.4|24443.4|24423.4|24443.4|24428.4|24443.4|24423.4|13
1617984300000|2021-04-09 16:05:00|24438.4|24418.4|24438.4|24418.4|24443.4|24423.4|24433.4|24413.4|67
1617984600000|2021-04-09 16:10:00|24443.4|24423.4|24438.4|24418.4|24443.4|24423.4|24438.4|24418.4|5
1617984900000|2021-04-09 16:15:00|24443.4|24423.4|24453.4|24428.4|24453.4|24433.4|24443.4|24423.4|26
1617985200000|2021-04-09 16:20:00|24448.4|24433.4|24453.4|24433.4|24458.4|24438.4|24448.4|24428.4|26
1617985500000|2021-04-09 16:25:00|24458.4|24438.4|24453.4|24433.4|24458.4|24438.4|24453.4|24433.4|7
1617985800000|2021-04-09 16:30:00|24448.4|24428.4|24453.4|24433.4|24453.4|24433.4|24448.4|24428.4|25
1617986100000|2021-04-09 16:35:00|24458.4|24438.4|24458.4|24438.4|24463.4|24443.4|24453.4|24438.4|17
1617986400000|2021-04-09 16:40:00|24453.4|24433.4|24458.4|24438.4|24458.4|24438.4|24453.4|24433.4|26
1617986700000|2021-04-09 16:45:00|24453.4|24433.4|24458.4|24438.4|24458.4|24438.4|24453.4|24433.4|10
1617987000000|2021-04-09 16:50:00|24453.4|24433.4|24448.4|24428.4|24458.4|24438.4|24448.4|24428.4|30
1617987300000|2021-04-09 16:55:00|24453.4|24433.4|24453.4|24433.4|24453.4|24433.4|24448.4|24428.4|23
1617987600000|2021-04-09 17:00:00|24458.4|24428.4|24448.4|24428.4|24458.4|24428.4|24448.4|24428.4|12
1617987900000|2021-04-09 17:05:00|24443.4|24423.4|24448.4|24428.4|24453.4|24433.4|24443.4|24423.4|16
1617988200000|2021-04-09 17:10:00|24453.4|24433.4|24443.4|24423.4|24458.4|24438.4|24443.4|24423.4|5
1617988500000|2021-04-09 17:15:00|24448.4|24428.4|24453.4|24433.4|24453.4|24433.4|24443.4|24423.4|19
1617988800000|2021-04-09 17:20:00|24448.4|24428.4|24443.4|24423.4|24448.4|24428.4|24443.4|24423.4|3
1617989100000|2021-04-09 17:25:00|24448.4|24428.4|24448.4|24428.4|24448.4|24428.4|24443.4|24428.4|1
1617989400000|2021-04-09 17:30:00|24453.4|24433.4|24453.4|24433.4|24453.4|24433.4|24453.4|24433.4|2
1617989700000|2021-04-09 17:35:00|24458.4|24438.4|24458.4|24438.4|24458.4|24438.4|24458.4|24438.4|6
1617990000000|2021-04-09 17:40:00|24453.4|24433.4|24458.4|24438.4|24458.4|24438.4|24453.4|24433.4|12
1617990300000|2021-04-09 17:45:00|24463.4|24443.4|24458.4|24438.4|24463.4|24443.4|24458.4|24438.4|15
1617990600000|2021-04-09 17:50:00|24463.4|24443.4|24458.4|24433.4|24463.4|24443.4|24453.4|24433.4|14
1617990900000|2021-04-09 17:55:00||24438.4||24438.4||24438.4||24438.4|0
1617991200000|2021-04-09 18:00:00||24433.4||24433.4||24433.4||24433.4|2
1617991500000|2021-04-09 18:05:00|24453.4||24453.4||24458.4||24453.4||3
1617991800000|2021-04-09 18:10:00|24458.4||24458.4||24458.4||24453.4||3
1617992100000|2021-04-09 18:15:00|24453.4|24438.4|24458.4|24438.4|24458.4|24438.4|24453.4|24438.4|0
1617992400000|2021-04-09 18:20:00|24453.4|24433.4|24453.4|24433.4|24458.4|24433.4|24453.4|24433.4|21
1617992700000|2021-04-09 18:25:00|24458.4|24438.4|24453.4|24438.4|24458.4|24438.4|24453.4|24433.4|24
1617993000000|2021-04-09 18:30:00|24455.9|24440.9|24455.9|24440.9|24455.9|24440.9|24450.9|24435.9|3
1617993300000|2021-04-09 18:35:00|24450.9|24435.9|24455.9|24440.9|24455.9|24440.9|24450.9|24435.9|2
1617993600000|2021-04-09 18:40:00|24458.4|24443.4|24458.4|24443.4|24458.4|24443.4|24455.9|24440.9|6
1617993900000|2021-04-09 18:45:00|24455.9|24440.9|24455.9|24440.9|24458.4|24443.4|24455.9|24440.9|0
1617994200000|2021-04-09 18:50:00|24458.4|24443.4|24458.4|24443.4|24458.4|24443.4|24455.9|24440.9|1
1617994500000|2021-04-09 18:55:00|24455.9|24440.9|24455.9|24440.9|24458.4|24443.4|24455.9|24440.9|3
1617994800000|2021-04-09 19:00:00|24453.4|24438.4|24455.9|24440.9|24455.9|24440.9|24453.4|24438.4|9
1617995100000|2021-04-09 19:05:00|24453.4|24438.4|24455.9|24440.9|24455.9|24440.9|24450.9|24435.9|8
1617995400000|2021-04-09 19:10:00|24453.4|24438.4|24450.9|24435.9|24453.4|24438.4|24450.9|24435.9|4
1617995700000|2021-04-09 19:15:00|24455.9|24440.9|24455.9|24440.9|24455.9|24440.9|24455.9|24440.9|7
1617996000000|2021-04-09 19:20:00|24458.4|24443.4|24465.9|24450.9|24465.9|24450.9|24458.4|24443.4|10
1617996300000|2021-04-09 19:25:00|24468.4|24453.4|24475.9|24460.9|24478.4|24463.4|24468.4|24453.4|26
1617996600000|2021-04-09 19:30:00|24478.4|24463.4|24470.9|24455.9|24478.4|24463.4|24470.9|24455.9|94
1617996900000|2021-04-09 19:35:00|24473.4|24458.4|24475.9|24460.9|24478.4|24463.4|24473.4|24458.4|28
1617997200000|2021-04-09 19:40:00|24473.4|24458.4|24480.9|24465.9|24480.9|24465.9|24473.4|24458.4|6
1617997500000|2021-04-09 19:45:00|24483.4|24468.4|24490.9|24475.9|24490.9|24475.9|24480.9|24465.9|28
1617997800000|2021-04-09 19:50:00|24488.4|24473.4|24495.9|24480.9|24500.9|24485.9|24488.4|24473.4|23
1617998100000|2021-04-09 19:55:00|24493.4|24478.4|24500.9|24485.9|24503.4|24488.4|24488.4|24473.4|27
1617998400000|2021-04-09 20:00:00|24516.6|24476.6|24500.1|24460.1|24527.7|24487.7|24495.9|24455.9|0
1617998700000|2021-04-09 20:05:00|24499.9|24459.9|24484.3|24444.3|24500.1|24460.1|24484.3|24444.3|0
1617999000000|2021-04-09 20:10:00|24483.9|24443.9|24487.2|24447.2|24488.5|24448.5|24476.4|24436.4|0
1617999300000|2021-04-09 20:15:00|24487.4|24447.4|24489.9|24449.9|24492|24452|24487.4|24447.4|0
1617999600000|2021-04-09 20:20:00|24489.4|24449.4|24489.9|24449.9|24490.4|24450.4|24489.4|24449.4|0
1617999900000|2021-04-09 20:25:00|24490.4|24450.4|24489.4|24449.4|24490.9|24450.9|24489.4|24449.4|0
1618000200000|2021-04-09 20:30:00|24489.2|24449.2|24489.1|24449.1|24490.4|24450.4|24483.7|24443.7|0
1618000500000|2021-04-09 20:35:00|24489.4|24449.4|24487.9|24447.9|24490.9|24450.9|24485.4|24445.4|0
1618000800000|2021-04-09 20:40:00|24487.7|24447.7|24486.7|24446.7|24487.9|24447.9|24485.4|24445.4|0
1618001100000|2021-04-09 20:45:00|24486.5|24446.5|24500|24460|24500|24460|24485.4|24445.4|0
1618001400000|2021-04-09 20:50:00|24499.8|24459.8|24498.3|24458.3|24500|24460|24493.4|24453.4|0
1618001700000|2021-04-09 20:55:00|24497.8|24457.8|24493.1|24453.1|24500|24460|24492.1|24452.1|0
1618178400000|2021-04-11 22:00:00|24538.8|24498.8|24532.8|24492.8|24542.5|24502.5|24531.6|24491.6|0
1618178700000|2021-04-11 22:05:00|24532.9|24492.9|24544.4|24504.4|24545.6|24505.6|24532.9|24492.9|0
1618179000000|2021-04-11 22:10:00|24544|24504|24556|24516|24556|24516|24540.2|24500.2|0
1618179300000|2021-04-11 22:15:00|24556.2|24516.2|24555.4|24515.4|24559.8|24519.8|24553.6|24513.6|0
1618179600000|2021-04-11 22:20:00|24555.3|24515.3|24555.4|24515.4|24556.6|24516.6|24554.8|24514.8|0
1618179900000|2021-04-11 22:25:00|24555.6|24515.6|24556.6|24516.6|24557.8|24517.8|24555.4|24515.4|0
1618180200000|2021-04-11 22:30:00|24556.4|24516.4|24557.8|24517.8|24557.8|24517.8|24552.4|24512.4|0
1618180500000|2021-04-11 22:35:00|24557.7|24517.7|24572|24532|24573.8|24533.8|24556.6|24516.6|0
1618180800000|2021-04-11 22:40:00|24572.1|24532.1|24565.3|24525.3|24573.2|24533.2|24565.3|24525.3|0
1618181100000|2021-04-11 22:45:00|24565.5|24525.5|24564.1|24524.1|24569|24529|24564.1|24524.1|0
1618181400000|2021-04-11 22:50:00|24564.3|24524.3|24566.5|24526.5|24567.8|24527.8|24564.1|24524.1|0
1618181700000|2021-04-11 22:55:00|24566.6|24526.6|24558.6|24518.6|24567.8|24527.8|24545.3|24505.3|0
1618182000000|2021-04-11 23:00:00|24558.4|24518.4|24550.7|24510.7|24558.4|24518.4|24545.3|24505.3|0
1618182300000|2021-04-11 23:05:00|24550.8|24510.8|24551.9|24511.9|24551.9|24511.9|24548.2|24508.2|0
1618182600000|2021-04-11 23:10:00|24552.2|24512.2|24551.9|24511.9|24553.2|24513.2|24549.5|24509.5|0
1618182900000|2021-04-11 23:15:00|24552.2|24512.2|24557.4|24517.4|24557.4|24517.4|24551.9|24511.9|0
1618183200000|2021-04-11 23:20:00|24557.6|24517.6|24561.1|24521.1|24562.3|24522.3|24557.4|24517.4|0
1618183500000|2021-04-11 23:25:00|24560.9|24520.9|24550.7|24510.7|24560.9|24520.9|24550.7|24510.7|0
1618183800000|2021-04-11 23:30:00|24550.9|24510.9|24547|24507|24553.2|24513.2|24547|24507|0
1618184100000|2021-04-11 23:35:00|24546.6|24506.6|24541.6|24501.6|24546.6|24506.6|24536.1|24496.1|0
1618184400000|2021-04-11 23:40:00|24541.8|24501.8|24541.6|24501.6|24545.3|24505.3|24540.9|24500.9|0
1618184700000|2021-04-11 23:45:00|24541.4|24501.4|24541.6|24501.6|24545.3|24505.3|24536.1|24496.1|0
1618185000000|2021-04-11 23:50:00|24541.3|24501.3|24541.6|24501.6|24542.8|24502.8|24537.9|24497.9|0
1618185300000|2021-04-11 23:55:00|24541.8|24501.8|24536.1|24496.1|24542.8|24502.8|24536.1|24496.1|0
1618185600000|2021-04-12 00:00:00|24536.3|24496.3|24527|24487|24540.3|24500.3|24523.3|24483.3|0
1618185900000|2021-04-12 00:05:00|24526.7|24486.7|24527|24487|24532.4|24492.4|24522|24482|0
1618186200000|2021-04-12 00:10:00|24527.2|24487.2|24516.6|24476.6|24529.9|24489.9|24512.9|24472.9|0
1618186500000|2021-04-12 00:15:00|24516.5|24476.5|24497|24457|24516.6|24476.6|24485.2|24445.2|0
1618186800000|2021-04-12 00:20:00|24496.9|24456.9|24491.6|24451.6|24497|24457|24491|24451|0
1618187100000|2021-04-12 00:25:00|24491.5|24451.5|24497.5|24457.5|24503.2|24463.2|24491.4|24451.4|0
1618187400000|2021-04-12 00:30:00|24497.4|24457.4|24525.6|24485.6|24525.6|24485.6|24497.4|24457.4|0
1618187700000|2021-04-12 00:35:00|24525.5|24485.5|24520.6|24480.6|24525.5|24485.5|24514.3|24474.3|0
1618188000000|2021-04-12 00:40:00|24520.5|24480.5|24527.1|24487.1|24532.7|24492.7|24520.5|24480.5|0
1618188300000|2021-04-12 00:45:00|24527|24487|24515.5|24475.5|24527.3|24487.3|24515.5|24475.5|0
1618188600000|2021-04-12 00:50:00|24515.7|24475.7|24520.9|24480.9|24521.4|24481.4|24515.7|24475.7|0
1618188900000|2021-04-12 00:55:00|24521|24481|24521.4|24481.4|24527.3|24487.3|24515.5|24475.5|0
1618189200000|2021-04-12 01:00:00|24521.5|24481.5|24515.1|24475.1|24521.8|24481.8|24515.1|24475.1|0
1618189500000|2021-04-12 01:05:00|24515.2|24475.2|24516|24476|24524.4|24484.4|24515.2|24475.2|0
1618189800000|2021-04-12 01:10:00|24515.9|24475.9|24516|24476|24521.7|24481.7|24515.7|24475.7|0
1618190100000|2021-04-12 01:15:00|24516.1|24476.1|24521.2|24481.2|24524.8|24484.8|24515.5|24475.5|0
1618190400000|2021-04-12 01:20:00|24521.1|24481.1|24515.7|24475.7|24527.4|24487.4|24515.5|24475.5|0
1618190700000|2021-04-12 01:25:00|24515.8|24475.8|24510.1|24470.1|24521.2|24481.2|24509.9|24469.9|0
1618191000000|2021-04-12 01:30:00|24510.2|24470.2|24487.1|24447.1|24510.2|24470.2|24486.7|24446.7|0
1618191300000|2021-04-12 01:35:00|24487|24447|24493|24453|24493.2|24453.2|24481.2|24441.2|0
1618191600000|2021-04-12 01:40:00|24492.9|24452.9|24499.1|24459.1|24499.1|24459.1|24486.9|24446.9|0
1618191900000|2021-04-12 01:45:00|24498.9|24458.9|24493.5|24453.5|24505.4|24465.4|24493.3|24453.3|0
1618192200000|2021-04-12 01:50:00|24493.4|24453.4|24481.9|24441.9|24493.5|24453.5|24476|24436|0
1618192500000|2021-04-12 01:55:00|24481.8|24441.8|24481.8|24441.8|24487.9|24447.9|24476|24436|0
1618192800000|2021-04-12 02:00:00|24482.8|24442.8|24475.8|24435.8|24485.7|24445.7|24469.7|24429.7|0
1618193100000|2021-04-12 02:05:00|24475.7|24435.7|24449.1|24409.1|24475.7|24435.7|24448.9|24408.9|0
1618193400000|2021-04-12 02:10:00|24448.9|24408.9|24455.1|24415.1|24455.1|24415.1|24448.9|24408.9|0
1618193700000|2021-04-12 02:15:00|24455|24415|24448.8|24408.8|24455.1|24415.1|24448.5|24408.5|0
1618194000000|2021-04-12 02:20:00|24448.7|24408.7|24454|24414|24454.3|24414.3|24448.3|24408.3|0
1618194300000|2021-04-12 02:25:00|24453.9|24413.9|24454.3|24414.3|24459.8|24419.8|24448.3|24408.3|0
1618194600000|2021-04-12 02:30:00|24454.2|24414.2|24453.9|24413.9|24460.2|24420.2|24453.9|24413.9|0
1618194900000|2021-04-12 02:35:00|24453.8|24413.8|24454.5|24414.5|24460.4|24420.4|24448|24408|0
1618195200000|2021-04-12 02:40:00|24454.4|24414.4|24448.3|24408.3|24454.4|24414.4|24448.2|24408.2|0
1618195500000|2021-04-12 02:45:00|24448.2|24408.2|24454.1|24414.1|24454.2|24414.2|24447.9|24407.9|0
1618195800000|2021-04-12 02:50:00|24452|24412|24447.8|24407.8|24452|24412|24447.7|24407.7|0
1618196100000|2021-04-12 02:55:00|24447.7|24407.7|24447.8|24407.8|24453.6|24413.6|24447.4|24407.4|0
1618196400000|2021-04-12 03:00:00|24448.9|24408.9|24453.4|24413.4|24453.4|24413.4|24447.3|24407.3|0
1618196700000|2021-04-12 03:05:00|24453.3|24413.3|24458.6|24418.6|24459.2|24419.2|24453.3|24413.3|0
1618197000000|2021-04-12 03:10:00|24458.7|24418.7|24458.3|24418.3|24464.4|24424.4|24458.3|24418.3|0
1618197300000|2021-04-12 03:15:00|24458.4|24418.4|24458.4|24418.4|24464.2|24424.2|24458.3|24418.3|0
1618197600000|2021-04-12 03:20:00|24458.3|24418.3|24460.3|24420.3|24464.3|24424.3|24458.3|24418.3|0
1618197900000|2021-04-12 03:25:00|24460.2|24420.2|24454.9|24414.9|24460.6|24420.6|24454.7|24414.7|0
1618198200000|2021-04-12 03:30:00|24455|24415|24454.7|24414.7|24455.2|24415.2|24449|24409|0
1618198500000|2021-04-12 03:35:00|24454.9|24414.9|24450.1|24410.1|24454.9|24414.9|24449|24409|0
1618198800000|2021-04-12 03:40:00|24450.2|24410.2|24450.2|24410.2|24450.5|24410.5|24444.3|24404.3|0
1618199100000|2021-04-12 03:45:00|24450.4|24410.4|24456.2|24416.2|24456.2|24416.2|24450.4|24410.4|0
1618199400000|2021-04-12 03:50:00|24456.1|24416.1|24450.7|24410.7|24456.2|24416.2|24450.4|24410.4|0
1618199700000|2021-04-12 03:55:00|24450.8|24410.8|24450.7|24410.7|24451|24411|24450.7|24410.7|0
1618200000000|2021-04-12 04:00:00|24450.8|24410.8|24450.5|24410.5|24451|24411|24445.1|24405.1|0
1618200300000|2021-04-12 04:05:00|24450.4|24410.4|24450.4|24410.4|24450.7|24410.7|24450.2|24410.2|0
1618200600000|2021-04-12 04:10:00|24450.5|24410.5|24450.5|24410.5|24450.7|24410.7|24450.4|24410.4|0
1618200900000|2021-04-12 04:15:00|24450.4|24410.4|24450.5|24410.5|24450.5|24410.5|24450.2|24410.2|0
1618201200000|2021-04-12 04:20:00|24452.6|24412.6|24450.4|24410.4|24456.2|24416.2|24450.4|24410.4|0
1618201500000|2021-04-12 04:25:00|24450.5|24410.5|24462.1|24422.1|24462.1|24422.1|24450.4|24410.4|0
1618201800000|2021-04-12 04:30:00|24462.3|24422.3|24461.5|24421.5|24462.3|24422.3|24456.1|24416.1|0
1618202100000|2021-04-12 04:35:00|24461.4|24421.4|24455.8|24415.8|24461.8|24421.8|24455.7|24415.7|0
1618202400000|2021-04-12 04:40:00|24455.7|24415.7|24455.7|24415.7|24455.9|24415.9|24455.4|24415.4|0
1618202700000|2021-04-12 04:45:00|24455.6|24415.6|24455.5|24415.5|24455.7|24415.7|24455.2|24415.2|0
1618203000000|2021-04-12 04:50:00|24455.7|24415.7|24455.5|24415.5|24461.2|24421.2|24455.4|24415.4|0
1618203300000|2021-04-12 04:55:00|24455.4|24415.4|24454.5|24414.5|24455.5|24415.5|24449|24409|0
1618203600000|2021-04-12 05:00:00|24454.3|24414.3|24449|24409|24454.8|24414.8|24448.7|24408.7|0
1618203900000|2021-04-12 05:05:00|24448.9|24408.9|24449.4|24409.4|24454.5|24414.5|24448.9|24408.9|0
1618204200000|2021-04-12 05:10:00|24449.3|24409.3|24442.6|24402.6|24449.5|24409.5|24442.6|24402.6|0
1618204500000|2021-04-12 05:15:00|24442.7|24402.7|24455.2|24415.2|24455.4|24415.4|24442.6|24402.6|0
1618204800000|2021-04-12 05:20:00|24455.4|24415.4|24455.2|24415.2|24455.7|24415.7|24455.2|24415.2|0
1618205100000|2021-04-12 05:25:00|24455.3|24415.3|24455.2|24415.2|24455.5|24415.5|24455.1|24415.1|0
1618205400000|2021-04-12 05:30:00|24455.9|24415.9|24455.4|24415.4|24455.9|24415.9|24455.1|24415.1|0
1618205700000|2021-04-12 05:35:00|24455.2|24415.2|24443.8|24403.8|24455.3|24415.3|24443.5|24403.5|0
1618206000000|2021-04-12 05:40:00|24443.6|24403.6|24443.3|24403.3|24443.8|24403.8|24443.2|24403.2|0
1618206300000|2021-04-12 05:45:00|24442.6|24402.6|24443.5|24403.5|24443.8|24403.8|24442.6|24402.6|0
1618206600000|2021-04-12 05:50:00|24443.6|24403.6|24443.8|24403.8|24449.3|24409.3|24443.3|24403.3|0
1618206900000|2021-04-12 05:55:00|24443.6|24403.6|24443.8|24403.8|24444.1|24404.1|24443.6|24403.6|0
1618207200000|2021-04-12 06:00:00|24442.7|24402.7|24403.4|24388.4|24443.8|24403.8|24383.4|24368.4|41
1618207500000|2021-04-12 06:05:00|24405.9|24390.9|24415.9|24400.9|24418.4|24403.4|24403.4|24388.4|20
1618207800000|2021-04-12 06:10:00|24413.4|24398.4|24400.9|24385.9|24418.4|24403.4|24400.9|24385.9|11
1618208100000|2021-04-12 06:15:00|24398.4|24383.4|24415.9|24400.9|24420.9|24405.9|24398.4|24383.4|25
1618208400000|2021-04-12 06:20:00|24418.4|24403.4|24418.4|24403.4|24418.4|24403.4|24410.9|24395.9|9
1618208700000|2021-04-12 06:25:00|24415.9|24400.9|24428.4|24413.4|24435.9|24420.9|24415.9|24400.9|27
1618209000000|2021-04-12 06:30:00|24430.9|24415.9|24445.9|24430.9|24450.9|24435.9|24430.9|24415.9|28
1618209300000|2021-04-12 06:35:00|24448.4|24433.4|24448.4|24433.4|24455.9|24440.9|24445.9|24430.9|45
1618209600000|2021-04-12 06:40:00|24450.9|24435.9|24450.9|24435.9|24460.9|24445.9|24450.9|24435.9|21
1618209900000|2021-04-12 06:45:00|24453.4|24438.4|24458.4|24443.4|24463.4|24448.4|24450.9|24435.9|16
1618210200000|2021-04-12 06:50:00|24460.9|24445.9|24470.9|24455.9|24470.9|24455.9|24453.4|24438.4|19
1618210500000|2021-04-12 06:55:00|24473.4|24458.4|24480.9|24465.9|24485.9|24470.9|24473.4|24458.4|56
1618210800000|2021-04-12 07:00:00|24483.4|24468.4|24380.9|24365.9|24483.4|24468.4|24365.9|24350.9|466
1618211100000|2021-04-12 07:05:00|24378.4|24363.4|24495.9|24480.9|24495.9|24480.9|24375.9|24360.9|483
1618211400000|2021-04-12 07:10:00|24490.9|24475.9|24480.9|24465.9|24523.4|24508.4|24460.9|24445.9|374
1618211700000|2021-04-12 07:15:00|24485.9|24470.9|24440.9|24425.9|24505.9|24490.9|24435.9|24420.9|296
1618212000000|2021-04-12 07:20:00|24438.4|24423.4|24410.9|24395.9|24443.4|24428.4|24400.9|24385.9|263
1618212300000|2021-04-12 07:25:00|24420.9|24405.9|24445.9|24430.9|24445.9|24430.9|24405.9|24390.9|159
1618212600000|2021-04-12 07:30:00|24440.9|24425.9|24450.9|24435.9|24465.9|24450.9|24435.9|24420.9|162
1618212900000|2021-04-12 07:35:00|24453.4|24438.4|24445.9|24430.9|24475.9|24460.9|24440.9|24425.9|97
1618213200000|2021-04-12 07:40:00|24445.7|24430.7|24420.7|24405.7|24445.7|24430.7|24420.7|24405.7|103
1618213500000|2021-04-12 07:45:00|24425.7|24410.7|24470.7|24455.7|24470.7|24455.7|24415.7|24400.7|125
1618213800000|2021-04-12 07:50:00|24468.2|24453.2|24465.7|24450.7|24485.7|24470.7|24458.2|24443.2|113
1618214100000|2021-04-12 07:55:00|24468.2|24453.2|24463.2|24448.2|24475.7|24460.7|24455.7|24440.7|98
1618214400000|2021-04-12 08:00:00|24465.7|24450.7|24465.7|24450.7|24470.7|24455.7|24460.7|24445.7|53
1618214700000|2021-04-12 08:05:00|24468.2|24453.2|24445.7|24430.7|24470.7|24455.7|24440.7|24425.7|67
1618215000000|2021-04-12 08:10:00|24460.7|24445.7|24460.7|24445.7|24475.7|24460.7|24458.2|24443.2|176
1618215300000|2021-04-12 08:15:00|24465.7|24450.7|24445.7|24430.7|24465.7|24450.7|24440.7|24425.7|57
1618215600000|2021-04-12 08:20:00|24450.7|24435.7|24433.2|24418.2|24450.7|24435.7|24430.7|24415.7|40
1618215900000|2021-04-12 08:25:00|24430.7|24415.7|24423.2|24408.2|24440.7|24425.7|24420.7|24405.7|64
1618216200000|2021-04-12 08:30:00|24425.7|24410.7|24435.7|24420.7|24445.7|24430.7|24420.7|24405.7|58
1618216500000|2021-04-12 08:35:00|24430.7|24415.7|24455.7|24440.7|24460.7|24445.7|24430.7|24415.7|53
1618216800000|2021-04-12 08:40:00|24458.2|24443.2|24470.7|24455.7|24470.7|24455.7|24455.7|24440.7|210
1618217100000|2021-04-12 08:45:00|24473.2|24458.2|24470.7|24455.7|24485.7|24470.7|24465.7|24450.7|79
1618217400000|2021-04-12 08:50:00|24473.2|24458.2|24485.7|24470.7|24490.7|24475.7|24473.2|24458.2|172
1618217700000|2021-04-12 08:55:00|24490.7|24475.7|24490.7|24475.7|24490.7|24475.7|24485.7|24470.7|41
1618218000000|2021-04-12 09:00:00|24495.7|24480.7|24500.7|24485.7|24505.7|24490.7|24490.7|24475.7|66
1618218300000|2021-04-12 09:05:00|24505.7|24490.7|24490.7|24475.7|24505.7|24490.7|24490.7|24475.7|73
1618218600000|2021-04-12 09:10:00|24485.7|24470.7|24490.7|24475.7|24490.7|24475.7|24475.7|24460.7|117
1618218900000|2021-04-12 09:15:00|24495.7|24480.7|24505.7|24490.7|24510.7|24495.7|24490.7|24475.7|77
1618219200000|2021-04-12 09:20:00|24510.7|24495.7|24515.7|24500.7|24520.7|24505.7|24505.7|24490.7|160
1618219500000|2021-04-12 09:25:00|24513.2|24498.2|24533.2|24518.2|24540.7|24525.7|24485.7|24470.7|381
1618219800000|2021-04-12 09:30:00|24535.7|24520.7|24510.7|24495.7|24540.7|24525.7|24510.7|24495.7|169
1618220100000|2021-04-12 09:35:00|24515.7|24500.7|24510.7|24495.7|24520.7|24505.7|24510.7|24495.7|102
1618220400000|2021-04-12 09:40:00|24515.7|24500.7|24515.7|24500.7|24520.7|24505.7|24510.7|24495.7|122
1618220700000|2021-04-12 09:45:00|24518.2|24503.2|24535.7|24520.7|24535.7|24520.7|24515.7|24500.7|109
1618221000000|2021-04-12 09:50:00|24540.7|24525.7|24545.7|24530.7|24550.7|24535.7|24540.7|24525.7|35
1618221300000|2021-04-12 09:55:00|24550.7|24535.7|24550.7|24535.7|24555.7|24540.7|24545.7|24530.7|36
1618221600000|2021-04-12 10:00:00|24555.7|24540.7|24550.7|24535.7|24560.7|24545.7|24540.7|24525.7|85
1618221900000|2021-04-12 10:05:00|24555.7|24540.7|24570.7|24555.7|24570.7|24555.7|24545.7|24530.7|74
1618222200000|2021-04-12 10:10:00|24573.2|24558.2|24575.7|24560.7|24580.7|24565.7|24570.7|24555.7|141
1618222500000|2021-04-12 10:15:00|24578.2|24563.2|24550.7|24535.7|24585.7|24570.7|24550.7|24535.7|106
1618222800000|2021-04-12 10:20:00|24555.7|24540.7|24545.7|24530.7|24555.7|24540.7|24545.7|24530.7|67
1618223100000|2021-04-12 10:25:00|24550.7|24535.7|24540.7|24525.7|24550.7|24535.7|24535.7|24520.7|52
1618223400000|2021-04-12 10:30:00|24545.7|24530.7|24545.7|24530.7|24550.7|24535.7|24545.7|24530.7|72
1618223700000|2021-04-12 10:35:00|24550.7|24535.7|24533.2|24518.2|24550.7|24535.7|24530.7|24515.7|160
1618224000000|2021-04-12 10:40:00|24535.7|24520.7|24515.7|24500.7|24535.7|24520.7|24510.7|24495.7|134
1618224300000|2021-04-12 10:45:00|24520.7|24505.7|24520.7|24505.7|24520.7|24505.7|24515.7|24500.7|463
1618224600000|2021-04-12 10:50:00|24525.7|24510.7|24520.7|24505.7|24530.7|24515.7|24520.7|24505.7|118
1618224900000|2021-04-12 10:55:00|24518.2|24503.2|24520.7|24505.7|24525.7|24510.7|24518.2|24503.2|22
1618225200000|2021-04-12 11:00:00|24525.7|24510.7|24530.7|24515.7|24530.7|24515.7|24525.7|24510.7|50
1618225500000|2021-04-12 11:05:00|24535.7|24520.7|24530.7|24515.7|24535.7|24520.7|24525.7|24510.7|53
1618225800000|2021-04-12 11:10:00|24535.7|24520.7|24525.7|24510.7|24540.7|24525.7|24520.7|24505.7|390
1618226100000|2021-04-12 11:15:00|24520.7|24505.7|24540.7|24525.7|24540.7|24525.7|24520.7|24505.7|32
1618226400000|2021-04-12 11:20:00|24545.7|24530.7|24560.7|24545.7|24560.7|24545.7|24540.7|24525.7|64
1618226700000|2021-04-12 11:25:00|24558.2|24543.2|24555.7|24540.7|24560.7|24545.7|24555.7|24540.7|35
1618227000000|2021-04-12 11:30:00|24560.7|24545.7|24560.7|24545.7|24565.7|24550.7|24560.7|24545.7|553
1618227300000|2021-04-12 11:35:00|24565.7|24550.7|24555.7|24540.7|24565.7|24550.7|24555.7|24540.7|49
1618227600000|2021-04-12 11:40:00|24554.5|24539.5|24544.5|24529.5|24554.5|24539.5|24544.5|24529.5|30
1618227900000|2021-04-12 11:45:00|24547|24532|24534.5|24519.5|24549.5|24534.5|24529.5|24514.5|61
1618228200000|2021-04-12 11:50:00|24537|24522|24529.5|24514.5|24539.5|24524.5|24529.5|24514.5|36
1618228500000|2021-04-12 11:55:00|24532|24517|24534.5|24519.5|24539.5|24524.5|24529.5|24514.5|51
1618228800000|2021-04-12 12:00:00|24539.5|24524.5|24529.5|24514.5|24539.5|24524.5|24529.5|24514.5|367
1618229100000|2021-04-12 12:05:00|24532|24517|24534.5|24519.5|24539.5|24524.5|24529.5|24514.5|26
1618229400000|2021-04-12 12:10:00|24529.5|24514.5|24519.5|24504.5|24529.5|24514.5|24519.5|24504.5|37
1618229700000|2021-04-12 12:15:00|24522|24507|24529.5|24514.5|24534.5|24519.5|24522|24507|52
1618230000000|2021-04-12 12:20:00|24534.5|24519.5|24529.5|24514.5|24534.5|24519.5|24524.5|24509.5|44
1618230300000|2021-04-12 12:25:00|24524.5|24509.5|24519.5|24504.5|24524.5|24509.5|24519.5|24504.5|51
1618230600000|2021-04-12 12:30:00|24524.5|24509.5|24524.5|24509.5|24529.5|24514.5|24524.5|24509.5|35
1618230900000|2021-04-12 12:35:00|24529.5|24514.5|24529.5|24514.5|24529.5|24514.5|24524.5|24509.5|43
1618231200000|2021-04-12 12:40:00|24527|24512|24529.5|24514.5|24529.5|24514.5|24524.5|24509.5|109
1618231500000|2021-04-12 12:45:00|24534.5|24519.5|24534.5|24519.5|24534.5|24519.5|24529.5|24514.5|24
1618231800000|2021-04-12 12:50:00|24532|24517|24524.5|24509.5|24532|24517|24519.5|24504.5|82
1618232100000|2021-04-12 12:55:00|24527|24512|24539.5|24524.5|24539.5|24524.5|24519.5|24504.5|59
1618232400000|2021-04-12 13:00:00|24544.5|24529.5|24549.5|24534.5|24559.5|24544.5|24544.5|24529.5|133
1618232700000|2021-04-12 13:05:00|24547|24532|24534.5|24519.5|24549.5|24534.5|24534.5|24519.5|192
1618233000000|2021-04-12 13:10:00|24537|24522|24534.5|24519.5|24544.5|24529.5|24529.5|24514.5|72
1618233300000|2021-04-12 13:15:00|24529.5|24514.5|24527|24512|24534.5|24519.5|24524.5|24509.5|40
1618233600000|2021-04-12 13:20:00|24529.5|24514.5|24519.5|24504.5|24529.5|24514.5|24519.5|24504.5|65
1618233900000|2021-04-12 13:25:00|24522|24507|24519.5|24504.5|24527|24512|24514.5|24499.5|45
1618234200000|2021-04-12 13:30:00|24514.5|24499.5|24509.5|24494.5|24519.5|24504.5|24504.5|24489.5|117
1618234500000|2021-04-12 13:35:00|24514.5|24499.5|24514.5|24499.5|24524.5|24509.5|24514.5|24499.5|108
1618234800000|2021-04-12 13:40:00|24509.5|24494.5|24522|24507|24529.5|24514.5|24499.5|24484.5|88
1618235100000|2021-04-12 13:45:00|24524.5|24509.5|24509.5|24494.5|24524.5|24509.5|24504.5|24489.5|142
1618235400000|2021-04-12 13:50:00|24504.5|24489.5|24514.5|24499.5|24524.5|24509.5|24494.5|24479.5|63
1618235700000|2021-04-12 13:55:00|24519.5|24504.5|24499.5|24484.5|24519.5|24504.5|24494.5|24479.5|41
1618236000000|2021-04-12 14:00:00|24494.5|24479.5|24494.5|24479.5|24524.5|24509.5|24494.5|24479.5|134
1618236300000|2021-04-12 14:05:00|24487|24472|24479.5|24464.5|24489.5|24474.5|24474.5|24459.5|117
1618236600000|2021-04-12 14:10:00|24479.8|24464.8|24494.8|24479.8|24494.8|24479.8|24474.8|24459.8|122
1618236900000|2021-04-12 14:15:00|24492.3|24477.3|24509.8|24494.8|24509.8|24494.8|24492.3|24477.3|74
1618237200000|2021-04-12 14:20:00|24514.8|24499.8|24514.8|24499.8|24524.8|24509.8|24504.8|24489.8|116
1618237500000|2021-04-12 14:25:00|24509.8|24494.8|24504.8|24489.8|24519.8|24504.8|24504.8|24489.8|57
1618237800000|2021-04-12 14:30:00|24499.8|24484.8|24509.8|24494.8|24514.8|24499.8|24499.8|24484.8|77
1618238100000|2021-04-12 14:35:00|24514.8|24499.8|24514.8|24499.8|24519.8|24504.8|24502.3|24487.3|145
1618238400000|2021-04-12 14:40:00|24509.8|24494.8|24504.8|24489.8|24514.8|24499.8|24497.3|24482.3|137
1618238700000|2021-04-12 14:45:00|24499.8|24484.8|24499.8|24484.8|24509.8|24494.8|24494.8|24479.8|509
1618239000000|2021-04-12 14:50:00|24494.8|24479.8|24502.3|24487.3|24504.8|24489.8|24489.8|24474.8|131
1618239300000|2021-04-12 14:55:00|24499.8|24484.8|24499.8|24484.8|24509.8|24494.8|24499.8|24484.8|62
1618239600000|2021-04-12 15:00:00|24502.3|24487.3|24499.8|24484.8|24504.8|24489.8|24499.8|24484.8|107
1618239900000|2021-04-12 15:05:00|24494.8|24479.8|24484.8|24469.8|24504.8|24489.8|24484.8|24469.8|76
1618240200000|2021-04-12 15:10:00|24479.8|24464.8|24489.8|24474.8|24489.8|24474.8|24474.8|24459.8|142
1618240500000|2021-04-12 15:15:00|24484.8|24469.8|24494.8|24479.8|24499.8|24484.8|24479.8|24464.8|256
1618240800000|2021-04-12 15:20:00|24499.8|24484.8|24489.8|24474.8|24499.8|24484.8|24479.8|24464.8|207
1618241100000|2021-04-12 15:25:00|24484.8|24469.8|24484.8|24469.8|24484.8|24469.8|24479.8|24464.8|181
1618241400000|2021-04-12 15:30:00|24482.3|24467.3|24457.3|24442.3|24489.8|24474.8|24449.8|24434.8|455
1618241700000|2021-04-12 15:35:00|24459.8|24444.8|24454.8|24439.8|24467.3|24452.3|24449.8|24434.8|177
1618242000000|2021-04-12 15:40:00|24452.3|24437.3|24469.8|24454.8|24469.8|24454.8|24449.8|24434.8|54
1618242300000|2021-04-12 15:45:00|24467.3|24452.3|24464.8|24449.8|24467.3|24452.3|24454.8|24439.8|18
1618242600000|2021-04-12 15:50:00|24467.3|24447.3|24472.3|24452.3|24477.3|24452.3|24462.3|24442.3|1306
1618242900000|2021-04-12 15:55:00|24477.3|24457.3|24467.3|24447.3|24477.3|24457.3|24467.3|24447.3|65
1618243200000|2021-04-12 16:00:00|24472.3|24452.3|24472.3|24452.3|24472.3|24452.3|24472.3|24447.3|5
1618243500000|2021-04-12 16:05:00|24477.3|24447.3|24467.3|24447.3|24477.3|24447.3|24467.3|24447.3|21
1618243800000|2021-04-12 16:10:00|24472.3|24452.3|24472.3|24447.3|24472.3|24452.3|24472.3|24447.3|9
1618244100000|2021-04-12 16:15:00|24467.3|24452.3|24467.3|24447.3|24467.3|24452.3|24462.3|24442.3|5
1618244400000|2021-04-12 16:20:00|24462.3|24442.3|24467.3|24442.3|24467.3|24447.3|24462.3|24442.3|4
1618244700000|2021-04-12 16:25:00|24462.3|24447.3|24467.3|24442.3|24467.3|24447.3|24462.3|24442.3|13
1618245000000|2021-04-12 16:30:00|24472.3|24447.3|24482.3|24457.3|24482.3|24462.3|24467.3|24442.3|35
1618245300000|2021-04-12 16:35:00|24477.3|24462.3|24482.3|24457.3|24482.3|24462.3|24477.3|24457.3|4
1618245600000|2021-04-12 16:40:00|24477.3|24462.3|24482.3|24462.3|24482.3|24462.3|24477.3|24457.3|11
1618245900000|2021-04-12 16:45:00||24457.3||24462.3||24462.3||24457.3|4
1618246200000|2021-04-12 16:50:00|24487.3|24467.3|24477.3|24457.3|24487.3|24467.3|24477.3|24457.3|33
1618246500000|2021-04-12 16:55:00|24472.3|24452.3|24477.3|24452.3|24477.3|24457.3|24472.3|24452.3|19
1618246800000|2021-04-12 17:00:00|24472.3|24457.3|24477.3|24457.3|24477.3|24457.3|24472.3|24452.3|1
1618247100000|2021-04-12 17:05:00|24472.3|24452.3|24477.3|24452.3|24477.3|24457.3|24472.3|24452.3|2
1618247400000|2021-04-12 17:10:00|24472.3|24447.3|24472.3|24447.3|24477.3|24447.3|24467.3|24447.3|9
1618247700000|2021-04-12 17:15:00|24467.3|24442.3|24467.3|24442.3|24467.3|24442.3|24462.3|24442.3|1
1618248000000|2021-04-12 17:20:00|24462.3||24462.3||24462.3||24462.3||0
1618248300000|2021-04-12 17:25:00|24467.3|24447.3|24467.3|24442.3|24467.3|24447.3|24467.3|24442.3|2
1618248600000|2021-04-12 17:30:00|24462.3|24437.3|24462.3|24437.3|24467.3|24442.3|24457.3|24437.3|4
1618249200000|2021-04-12 17:40:00|24457.3|24432.3|24447.3|24427.3|24462.3|24432.3|24447.3|24427.3|5
1618249500000|2021-04-12 17:45:00|24452.3|24432.3|24457.3|24432.3|24457.3|24432.3|24452.3|24432.3|4
1618249800000|2021-04-12 17:50:00|24452.3|24427.3|24457.3|24432.3|24457.3|24432.3|24452.3|24427.3|0
1618250100000|2021-04-12 17:55:00|24452.3|24427.3|24437.3|24417.3|24452.3|24427.3|24437.3|24417.3|20
1618250400000|2021-04-12 18:00:00|24442.3|24422.3|24437.3|24417.3|24447.3|24422.3|24432.3|24412.3|20
1618250700000|2021-04-12 18:05:00|24432.3|24412.3|24437.3|24417.3|24437.3|24417.3|24432.3|24412.3|6
1618251000000|2021-04-12 18:10:00|24442.3|24422.3|24447.3|24427.3|24447.3|24427.3|24442.3|24422.3|17
1618251300000|2021-04-12 18:15:00|24452.3|24422.3|24457.3|24432.3|24457.3|24437.3|24452.3|24422.3|7
1618251600000|2021-04-12 18:20:00|24452.3|24437.3|24457.3|24432.3|24457.3|24437.3|24452.3|24432.3|17
1618251900000|2021-04-12 18:25:00|24452.3|24427.3|24452.3|24437.3|24457.3|24437.3|24447.3|24427.3|28
1618252200000|2021-04-12 18:30:00|24449.8|24434.8|24449.8|24434.8|24452.3|24437.3|24447.3|24432.3|1
1618252500000|2021-04-12 18:35:00|24444.8|24429.8|24447.3|24432.3|24449.8|24434.8|24444.8|24429.8|5
1618252800000|2021-04-12 18:40:00|24444.8|24429.8|24444.8|24429.8|24449.8|24434.8|24444.8|24429.8|6
1618253100000|2021-04-12 18:45:00|24447.3|24432.3|24449.8|24434.8|24449.8|24434.8|24444.8|24429.8|4
1618253400000|2021-04-12 18:50:00|24447.3|24432.3|24447.3|24432.3|24449.8|24434.8|24444.8|24429.8|8
1618253700000|2021-04-12 18:55:00|24449.8|24434.8|24449.8|24434.8|24449.8|24434.8|24444.8|24429.8|3
1618254000000|2021-04-12 19:00:00|24447.3|24432.3|24447.3|24432.3|24449.8|24434.8|24444.8|24429.8|2
1618254300000|2021-04-12 19:05:00|24449.8|24434.8|24449.8|24434.8|24449.8|24434.8|24444.8|24429.8|7
1618254600000|2021-04-12 19:10:00|24452.3|24437.3|24447.3|24432.3|24452.3|24437.3|24444.8|24429.8|12
1618254900000|2021-04-12 19:15:00|24444.8|24429.8|24447.3|24432.3|24447.3|24432.3|24444.8|24429.8|0
1618255200000|2021-04-12 19:20:00|24449.8|24434.8|24452.3|24437.3|24454.8|24439.8|24447.3|24432.3|6
1618255500000|2021-04-12 19:25:00|||||||||1
1618255800000|2021-04-12 19:30:00|24454.8|24439.8|24449.8|24434.8|24454.8|24439.8|24449.8|24434.8|6
1618256100000|2021-04-12 19:35:00|24452.3|24437.3|24454.8|24439.8|24454.8|24439.8|24452.3|24437.3|9
1618256400000|2021-04-12 19:40:00|24452.3|24437.3|24459.8|24444.8|24459.8|24444.8|24449.8|24434.8|25
1618256700000|2021-04-12 19:45:00|24457.3|24442.3|24452.3|24437.3|24457.3|24442.3|24452.3|24437.3|6
1618257000000|2021-04-12 19:50:00|24449.8|24434.8|24457.3|24442.3|24459.8|24444.8|24449.8|24434.8|17
1618257300000|2021-04-12 19:55:00|24454.8|24439.8|24464.8|24449.8|24469.8|24454.8|24452.3|24437.3|41
1618257600000|2021-04-12 20:00:00|24482.4|24442.4|24472|24432|24497.8|24457.8|24472|24432|0
1618257900000|2021-04-12 20:05:00|24472.3|24432.3|24475.3|24435.3|24480.6|24440.6|24471|24431|0
1618258200000|2021-04-12 20:10:00|24475|24435|24475.7|24435.7|24475.9|24435.9|24468.6|24428.6|0
1618258500000|2021-04-12 20:15:00|24476.2|24436.2|24474.1|24434.1|24476.2|24436.2|24474.1|24434.1|0
1618258800000|2021-04-12 20:20:00|24473.1|24433.1|24473.6|24433.6|24474.1|24434.1|24473.1|24433.1|0
1618259100000|2021-04-12 20:25:00|24474.1|24434.1|24475.2|24435.2|24475.7|24435.7|24473.6|24433.6|0
1618259400000|2021-04-12 20:30:00|24474.9|24434.9|24474.1|24434.1|24478.4|24438.4|24471.7|24431.7|0
1618259700000|2021-04-12 20:35:00|24474.4|24434.4|24479.6|24439.6|24479.6|24439.6|24474.1|24434.1|0
1618260000000|2021-04-12 20:40:00|24479.4|24439.4|24479.6|24439.6|24480.8|24440.8|24472.9|24432.9|0
1618260300000|2021-04-12 20:45:00|24479.8|24439.8|24478.4|24438.4|24482.1|24442.1|24478.4|24438.4|0
1618260600000|2021-04-12 20:50:00|24478.1|24438.1|24482.1|24442.1|24485|24445|24477.1|24437.1|0
1618260900000|2021-04-12 20:55:00|24481.8|24441.8|24479.8|24439.8|24482.1|24442.1|24478.4|24438.4|0
1618261200000|2021-04-12 21:00:00|24478.3|24438.3|24478.8|24438.8|24478.8|24438.8|24478.3|24438.3|0
1618261500000|2021-04-12 21:05:00|24477.8|24437.8|24477.6|24437.6|24477.8|24437.8|24477.1|24437.1|0
1618261800000|2021-04-12 21:10:00|24478.1|24438.1|24477.1|24437.1|24478.1|24438.1|24477.1|24437.1|0
1618262100000|2021-04-12 21:15:00|24476.6|24436.6|24476.6|24436.6|24476.6|24436.6|24476.6|24436.6|0
1618262400000|2021-04-12 21:20:00|24477.1|24437.1|24477.6|24437.6|24478.6|24438.6|24476.6|24436.6|0
1618262700000|2021-04-12 21:25:00|24477.1|24437.1|24477.6|24437.6|24477.6|24437.6|24477.1|24437.1|0
1618263000000|2021-04-12 21:30:00|24478.1|24438.1|24477.6|24437.6|24478.1|24438.1|24477.6|24437.6|0
1618263300000|2021-04-12 21:35:00|24477.1|24437.1|24477.6|24437.6|24478.1|24438.1|24476.6|24436.6|0
1618263600000|2021-04-12 21:40:00|24478.1|24438.1|24478.1|24438.1|24478.1|24438.1|24477.1|24437.1|0
1618263900000|2021-04-12 21:45:00|24479.6|24439.6|24478.6|24438.6|24479.6|24439.6|24478.6|24438.6|0
1618264200000|2021-04-12 21:50:00|24478.1|24438.1|24478.6|24438.6|24479.1|24439.1|24478.1|24438.1|0
1618264500000|2021-04-12 21:55:00|24477.6|24437.6|24478.6|24438.6|24479.1|24439.1|24477.6|24437.6|0
1618264800000|2021-04-12 22:00:00|24478.4|24438.4|24482.1|24442.1|24483.8|24443.8|24475.9|24435.9|0
1618265100000|2021-04-12 22:05:00|24481.9|24441.9|24474.7|24434.7|24481.9|24441.9|24471.7|24431.7|0
1618265400000|2021-04-12 22:10:00|24474.4|24434.4|24470.4|24430.4|24474.4|24434.4|24469.2|24429.2|0
1618265700000|2021-04-12 22:15:00|24470.5|24430.5|24474.7|24434.7|24474.7|24434.7|24470.4|24430.4|0
1618266000000|2021-04-12 22:20:00|24474.9|24434.9|24471.7|24431.7|24475.9|24435.9|24471.1|24431.1|0
1618266300000|2021-04-12 22:25:00|24471.5|24431.5|24471.7|24431.7|24472.9|24432.9|24470.4|24430.4|0
1618266600000|2021-04-12 22:30:00|24471.5|24431.5|24471.7|24431.7|24471.7|24431.7|24470.4|24430.4|0
1618266900000|2021-04-12 22:35:00|24471.6|24431.6|24471.7|24431.7|24471.7|24431.7|24470.4|24430.4|0
1618267200000|2021-04-12 22:40:00|24471.8|24431.8|24471.7|24431.7|24474.7|24434.7|24471.7|24431.7|0
1618267500000|2021-04-12 22:45:00|24471.5|24431.5|24472.9|24432.9|24474.7|24434.7|24470.4|24430.4|0
1618267800000|2021-04-12 22:50:00|24473.1|24433.1|24471.7|24431.7|24474.7|24434.7|24471.7|24431.7|0
1618268100000|2021-04-12 22:55:00|24471.6|24431.6|24471.7|24431.7|24471.7|24431.7|24470.4|24430.4|0
1618268400000|2021-04-12 23:00:00|24471.5|24431.5|24466.7|24426.7|24471.5|24431.5|24465.5|24425.5|0
1618268700000|2021-04-12 23:05:00|24466.9|24426.9|24466.7|24426.7|24470.4|24430.4|24465.5|24425.5|0
1618269000000|2021-04-12 23:10:00|24466.6|24426.6|24465.5|24425.5|24466.7|24426.7|24464.4|24424.4|0
1618269300000|2021-04-12 23:15:00|24465.6|24425.6|24468|24428|24468|24428|24465.5|24425.5|0
1618269600000|2021-04-12 23:20:00|24467.9|24427.9|24468|24428|24468|24428|24466.7|24426.7|0
1618269900000|2021-04-12 23:25:00|24467.7|24427.7|24469.2|24429.2|24469.2|24429.2|24465.5|24425.5|0
1618270200000|2021-04-12 23:30:00|24469.4|24429.4|24475.9|24435.9|24479.6|24439.6|24469.2|24429.2|0
1618270500000|2021-04-12 23:35:00|24476.1|24436.1|24475.9|24435.9|24478.4|24438.4|24475.9|24435.9|0
1618270800000|2021-04-12 23:40:00|24476.1|24436.1|24479.6|24439.6|24480.2|24440.2|24476.1|24436.1|0
1618271100000|2021-04-12 23:45:00|24479.8|24439.8|24485.1|24445.1|24486.3|24446.3|24479.8|24439.8|0
1618271400000|2021-04-12 23:50:00|24484.8|24444.8|24478.4|24438.4|24484.8|24444.8|24478.4|24438.4|0
1618271700000|2021-04-12 23:55:00|24478.6|24438.6|24475.9|24435.9|24479.6|24439.6|24474.7|24434.7|0
1618272000000|2021-04-13 00:00:00|24475.7|24435.7|24469.2|24429.2|24479.6|24439.6|24468|24428|0
1618272300000|2021-04-13 00:05:00|24469|24429|24474.7|24434.7|24474.7|24434.7|24466.7|24426.7|0
1618272600000|2021-04-13 00:10:00|24474.9|24434.9|24480.8|24440.8|24482.1|24442.1|24474.7|24434.7|0
1618272900000|2021-04-13 00:15:00|24480.7|24440.7|24464.6|24424.6|24481.9|24441.9|24464.6|24424.6|0
1618273200000|2021-04-13 00:20:00|24466.7|24426.7|24464.2|24424.2|24470.5|24430.5|24464.2|24424.2|0
1618273500000|2021-04-13 00:25:00|24463.9|24423.9|24470.1|24430.1|24470.5|24430.5|24458.5|24418.5|0
1618273800000|2021-04-13 00:30:00|24470.2|24430.2|24470.1|24430.1|24470.5|24430.5|24470.1|24430.1|0
1618274100000|2021-04-13 00:35:00|24470.2|24430.2|24469.9|24429.9|24475.7|24435.7|24469.8|24429.8|0
1618274400000|2021-04-13 00:40:00|24470|24430|24475.4|24435.4|24475.8|24435.8|24470|24430|0
1618274700000|2021-04-13 00:45:00|24477.4|24437.4|24469.5|24429.5|24481|24441|24469.3|24429.3|0
1618275000000|2021-04-13 00:50:00|24469.4|24429.4|24474.8|24434.8|24475.1|24435.1|24469.2|24429.2|0
1618275300000|2021-04-13 00:55:00|24474.9|24434.9|24475.4|24435.4|24475.4|24435.4|24469.3|24429.3|0
1618275600000|2021-04-13 01:00:00|24475.2|24435.2|24475.2|24435.2|24481.4|24441.4|24475.2|24435.2|0
1618275900000|2021-04-13 01:05:00|24475.1|24435.1|24474.9|24434.9|24475.1|24435.1|24474.8|24434.8|0
1618276200000|2021-04-13 01:10:00|24475.1|24435.1|24469.5|24429.5|24475.2|24435.2|24469.3|24429.3|0
1618276500000|2021-04-13 01:15:00|24471.6|24431.6|24469.1|24429.1|24475.2|24435.2|24469.1|24429.1|0
1618276800000|2021-04-13 01:20:00|24469.2|24429.2|24469.2|24429.2|24474.9|24434.9|24468.9|24428.9|0
1618277100000|2021-04-13 01:25:00|24469.3|24429.3|24481.1|24441.1|24481.1|24441.1|24469.3|24429.3|0
1618277400000|2021-04-13 01:30:00|24481|24441|24480.7|24440.7|24487.3|24447.3|24475.2|24435.2|0
1618277700000|2021-04-13 01:35:00|24480.8|24440.8|24480.7|24440.7|24486.6|24446.6|24474.8|24434.8|0
1618278000000|2021-04-13 01:40:00|24480.8|24440.8|24480.7|24440.7|24486.7|24446.7|24480.5|24440.5|0
1618278300000|2021-04-13 01:45:00|24480.8|24440.8|24486.3|24446.3|24486.4|24446.4|24480.4|24440.4|0
1618278600000|2021-04-13 01:50:00|24486.4|24446.4|24486.3|24446.3|24492|24452|24480.8|24440.8|0
1618278900000|2021-04-13 01:55:00|24486.1|24446.1|24480.1|24440.1|24486.3|24446.3|24480.1|24440.1|0
1618279200000|2021-04-13 02:00:00|24480.2|24440.2|24486|24446|24486.3|24446.3|24480.1|24440.1|0
1618279500000|2021-04-13 02:05:00|24486.1|24446.1|24491.9|24451.9|24491.9|24451.9|24486|24446|0
1618279800000|2021-04-13 02:10:00|24492|24452|24491.6|24451.6|24492|24452|24485.8|24445.8|0
1618280100000|2021-04-13 02:15:00|24491.7|24451.7|24491.7|24451.7|24491.9|24451.9|24491.6|24451.6|0
1618280400000|2021-04-13 02:20:00|24491.9|24451.9|24491.9|24451.9|24497.8|24457.8|24491.7|24451.7|0
1618280700000|2021-04-13 02:25:00|24491.7|24451.7|24492.2|24452.2|24492.2|24452.2|24491.7|24451.7|0
1618281000000|2021-04-13 02:30:00|24494.2|24454.2|24497.6|24457.6|24497.9|24457.9|24494.2|24454.2|0
1618281300000|2021-04-13 02:35:00|24497.8|24457.8|24486.1|24446.1|24497.9|24457.9|24486|24446|0
1618281600000|2021-04-13 02:40:00|24486.3|24446.3|24486|24446|24491.9|24451.9|24486|24446|0
1618281900000|2021-04-13 02:45:00|24486.1|24446.1|24491.7|24451.7|24491.9|24451.9|24486.1|24446.1|0
1618282200000|2021-04-13 02:50:00|24491.9|24451.9|24491.4|24451.4|24494.6|24454.6|24491.4|24451.4|0
1618282500000|2021-04-13 02:55:00|24491.6|24451.6|24492|24452|24492|24452|24491.6|24451.6|0
1618282800000|2021-04-13 03:00:00|24492.2|24452.2|24497.9|24457.9|24498|24458|24492.2|24452.2|0
1618283100000|2021-04-13 03:05:00|24498|24458|24497.9|24457.9|24498|24458|24497.9|24457.9|0
1618283400000|2021-04-13 03:10:00|24498|24458|24497.9|24457.9|24498.2|24458.2|24497.8|24457.8|0
1618283700000|2021-04-13 03:15:00|24497.8|24457.8|24497.9|24457.9|24498|24458|24497.8|24457.8|0
1618284000000|2021-04-13 03:20:00|24498|24458|24487|24447|24498.3|24458.3|24486.7|24446.7|0
1618284300000|2021-04-13 03:25:00|24489|24449|24486.7|24446.7|24492.4|24452.4|24486.5|24446.5|0
1618284600000|2021-04-13 03:30:00|24488.7|24448.7|24498|24458|24498|24458|24488.7|24448.7|0
1618284900000|2021-04-13 03:35:00|24497.9|24457.9|24492.4|24452.4|24498.1|24458.1|24492.4|24452.4|0
1618285200000|2021-04-13 03:40:00|24492.5|24452.5|24492.4|24452.4|24492.6|24452.6|24492.3|24452.3|0
1618285500000|2021-04-13 03:45:00|24492.5|24452.5|24492.3|24452.3|24492.6|24452.6|24492.3|24452.3|0
1618285800000|2021-04-13 03:50:00|24492.1|24452.1|24486.2|24446.2|24492.3|24452.3|24486.1|24446.1|0
1618286100000|2021-04-13 03:55:00|24486.1|24446.1|24486.2|24446.2|24486.4|24446.4|24480.5|24440.5|0
1618286400000|2021-04-13 04:00:00|24486.1|24446.1|24485.9|24445.9|24486.2|24446.2|24480.2|24440.2|0
1618286700000|2021-04-13 04:05:00|24485.8|24445.8|24480|24440|24485.8|24445.8|24480|24440|0
1618287000000|2021-04-13 04:10:00|24480.2|24440.2|24485.9|24445.9|24488.8|24448.8|24480|24440|0
1618287300000|2021-04-13 04:15:00|24485.8|24445.8|24485.8|24445.8|24485.9|24445.9|24485.6|24445.6|0
1618287600000|2021-04-13 04:20:00|24485.9|24445.9|24485.9|24445.9|24486.1|24446.1|24485.9|24445.9|0
1618287900000|2021-04-13 04:25:00|24485.8|24445.8|24485.8|24445.8|24485.8|24445.8|24480.2|24440.2|0
1618288200000|2021-04-13 04:30:00|24485.6|24445.6|24479.6|24439.6|24485.9|24445.9|24479.6|24439.6|0
1618288500000|2021-04-13 04:35:00|24479.7|24439.7|24479.8|24439.8|24485.5|24445.5|24479.6|24439.6|0
1618288800000|2021-04-13 04:40:00|24479.7|24439.7|24479.8|24439.8|24482.6|24442.6|24479.6|24439.6|0
1618289100000|2021-04-13 04:45:00|24479.6|24439.6|24473.6|24433.6|24479.8|24439.8|24473.6|24433.6|0
1618289400000|2021-04-13 04:50:00|24473.4|24433.4|24472.8|24432.8|24473.6|24433.6|24466.8|24426.8|0
1618289700000|2021-04-13 04:55:00|24473|24433|24478.4|24438.4|24478.6|24438.6|24472.8|24432.8|0
1618290000000|2021-04-13 05:00:00|24478.3|24438.3|24467|24427|24478.3|24438.3|24466.8|24426.8|0
1618290300000|2021-04-13 05:05:00|24467.1|24427.1|24461.1|24421.1|24467.1|24427.1|24455.5|24415.5|0
1618290600000|2021-04-13 05:10:00|24460.9|24420.9|24460.9|24420.9|24467.1|24427.1|24460.8|24420.8|0
1618290900000|2021-04-13 05:15:00|24460.8|24420.8|24455.3|24415.3|24461.2|24421.2|24455|24415|0
1618291200000|2021-04-13 05:20:00|24455.4|24415.4|24455|24415|24455.5|24415.5|24449|24409|0
1618291500000|2021-04-13 05:25:00|24454.9|24414.9|24461.2|24421.2|24461.2|24421.2|24454.9|24414.9|0
1618291800000|2021-04-13 05:30:00|24461.4|24421.4|24461.2|24421.2|24467|24427|24461.1|24421.1|0
1618292100000|2021-04-13 05:35:00|24461.1|24421.1|24461.2|24421.2|24461.2|24421.2|24454.9|24414.9|0
1618292400000|2021-04-13 05:40:00|24461.1|24421.1|24464.5|24424.5|24467.4|24427.4|24461.1|24421.1|0
1618292700000|2021-04-13 05:45:00|24461.8|24421.8|24467.5|24427.5|24467.5|24427.5|24461.5|24421.5|0
1618293000000|2021-04-13 05:50:00|24467.4|24427.4|24461.7|24421.7|24467.5|24427.5|24461.5|24421.5|0
1618293300000|2021-04-13 05:55:00|24461.5|24421.5|24461.7|24421.7|24467.3|24427.3|24461.4|24421.4|0
1618293600000|2021-04-13 06:00:00|24461.8|24421.8|24462.3|24447.3|24469.8|24454.8|24452.3|24421.7|23
1618293900000|2021-04-13 06:05:00|24459.8|24444.8|24454.8|24439.8|24459.8|24444.8|24454.8|24439.8|15
1618294200000|2021-04-13 06:10:00|24459.8|24444.8|24467.3|24452.3|24467.3|24452.3|24454.8|24439.8|21
1618294500000|2021-04-13 06:15:00|24464.8|24449.8|24469.8|24454.8|24469.8|24454.8|24459.8|24444.8|5
1618294800000|2021-04-13 06:20:00|24467.3|24452.3|24459.8|24444.8|24467.3|24452.3|24457.3|24442.3|3
1618295100000|2021-04-13 06:25:00|24462.3|24447.3|24462.3|24447.3|24464.8|24449.8|24459.8|24444.8|10
1618295400000|2021-04-13 06:30:00|24464.8|24449.8|24469.8|24454.8|24469.8|24454.8|24464.8|24449.8|2
1618295700000|2021-04-13 06:35:00|24467.3|24452.3|24464.8|24449.8|24469.8|24454.8|24464.8|24449.8|4
1618296000000|2021-04-13 06:40:00|24469.8|24454.8|24469.8|24454.8|24469.8|24454.8|24469.8|24454.8|8
1618296300000|2021-04-13 06:45:00|24467.3|24452.3|24469.8|24454.8|24472.3|24457.3|24464.8|24449.8|11
1618296600000|2021-04-13 06:50:00|24472.3|24457.3|24479.8|24464.8|24479.8|24464.8|24472.3|24457.3|8
1618296900000|2021-04-13 06:55:00|24477.3|24462.3|24489.8|24474.8|24504.8|24489.8|24472.3|24457.3|123
1618297200000|2021-04-13 07:00:00|24484.8|24469.8|24514.8|24499.8|24524.8|24509.8|24484.8|24469.8|332
1618297500000|2021-04-13 07:05:00|24519.8|24504.8|24504.8|24489.8|24544.8|24529.8|24504.8|24489.8|300
1618297800000|2021-04-13 07:10:00|24509.8|24494.8|24509.8|24494.8|24509.8|24494.8|24489.8|24474.8|187
1618298100000|2021-04-13 07:15:00|24514.8|24499.8|24504.8|24489.8|24529.8|24514.8|24494.8|24479.8|261
1618298400000|2021-04-13 07:20:00|24509.8|24494.8|24514.8|24499.8|24514.8|24499.8|24489.8|24474.8|202
1618298700000|2021-04-13 07:25:00|24519.8|24504.8|24524.8|24509.8|24539.8|24524.8|24519.8|24504.8|137
1618299000000|2021-04-13 07:30:00|24519.8|24504.8|24504.8|24489.8|24524.8|24509.8|24494.8|24479.8|167
1618299300000|2021-04-13 07:35:00|24507.3|24492.3|24514.8|24499.8|24514.8|24499.8|24502.3|24487.3|98
1618299600000|2021-04-13 07:40:00|24518|24503|24498|24483|24518|24503|24498|24483|82
1618299900000|2021-04-13 07:45:00|24503|24488|24478|24463|24503|24488|24478|24463|120
1618300200000|2021-04-13 07:50:00|24483|24468|24508|24493|24508|24493|24470.5|24455.5|94
1618300500000|2021-04-13 07:55:00|24503|24488|24535.5|24520.5|24535.5|24520.5|24498|24483|159
1618300800000|2021-04-13 08:00:00|24533|24518|24553|24538|24553|24538|24533|24518|121
1618301100000|2021-04-13 08:05:00|24548|24533|24553|24538|24563|24548|24548|24533|114
1618301400000|2021-04-13 08:10:00|24548|24533|24553|24538|24565.5|24550.5|24548|24533|68
1618301700000|2021-04-13 08:15:00|24558|24543|24553|24538|24563|24548|24548|24533|70
1618302000000|2021-04-13 08:20:00|24550.5|24535.5|24568|24553|24573|24558|24548|24533|78
1618302300000|2021-04-13 08:25:00|24573|24558|24583|24568|24583|24568|24573|24558|95
1618302600000|2021-04-13 08:30:00|24578|24563|24568|24553|24583|24568|24568|24553|118
1618302900000|2021-04-13 08:35:00|24565.5|24550.5|24558|24543|24568|24553|24558|24543|75
1618303200000|2021-04-13 08:40:00|24563|24548|24578|24563|24578|24563|24558|24543|41
1618303500000|2021-04-13 08:45:00|24568|24553|24573|24558|24578|24563|24565.5|24550.5|87
1618303800000|2021-04-13 08:50:00|24568|24553|24573|24558|24578|24563|24568|24553|44
1618304100000|2021-04-13 08:55:00|24568|24553|24573|24558|24573|24558|24558|24543|142
1618304400000|2021-04-13 09:00:00|24570.5|24555.5|24578|24563|24583|24568|24570.5|24555.5|56
1618304700000|2021-04-13 09:05:00|24575.5|24560.5|24563|24548|24575.5|24560.5|24558|24543|250
1618305000000|2021-04-13 09:10:00|24565.5|24550.5|24563|24548|24568|24553|24558|24543|68
1618305300000|2021-04-13 09:15:00|24568|24553|24578|24563|24585.5|24570.5|24563|24548|98
1618305600000|2021-04-13 09:20:00|24573|24558|24573|24558|24583|24568|24568|24553|37
1618305900000|2021-04-13 09:25:00|24568|24553|24563|24548|24568|24553|24563|24548|31
1618306200000|2021-04-13 09:30:00|24565.5|24550.5|24573|24558|24578|24563|24553|24538|68
1618306500000|2021-04-13 09:35:00|24575.5|24560.5|24603|24588|24603|24588|24570.5|24555.5|122
1618306800000|2021-04-13 09:40:00|24600.5|24585.5|24598|24583|24605.5|24590.5|24598|24583|71
1618307100000|2021-04-13 09:45:00|24593|24578|24613|24598|24613|24598|24593|24578|133
1618307400000|2021-04-13 09:50:00|24615.5|24600.5|24628|24613|24628|24613|24608|24593|184
1618307700000|2021-04-13 09:55:00|24625.5|24610.5|24638|24623|24653|24638|24618|24603|181
1618308000000|2021-04-13 10:00:00|24643|24628|24623|24608|24648|24633|24623|24608|129
1618308300000|2021-04-13 10:05:00|24628|24613|24623|24608|24628|24613|24613|24598|119
1618308600000|2021-04-13 10:10:00|24628|24613|24608|24593|24628|24613|24608|24593|117
1618308900000|2021-04-13 10:15:00|24610.5|24595.5|24603|24588|24618|24603|24598|24583|86
1618309200000|2021-04-13 10:20:00|24608|24593|24608|24593|24613|24598|24603|24588|121
1618309500000|2021-04-13 10:25:00|24613|24598|24618|24603|24618|24603|24608|24593|29
1618309800000|2021-04-13 10:30:00|24623|24608|24608|24593|24628|24613|24608|24593|107
1618310100000|2021-04-13 10:35:00|24613|24598|24608|24593|24613|24598|24603|24588|47
1618310400000|2021-04-13 10:40:00|24603|24588|24595.5|24580.5|24603|24588|24593|24578|62
1618310700000|2021-04-13 10:45:00|24598|24583|24603|24588|24603|24588|24593|24578|36
1618311000000|2021-04-13 10:50:00|24598|24583|24608|24593|24608|24593|24598|24583|138
1618311300000|2021-04-13 10:55:00|24603|24588|24588|24573|24613|24598|24578|24563|119
1618311600000|2021-04-13 11:00:00|24583|24568|24478|24463|24583|24568|24470.5|24455.5|681
1618311900000|2021-04-13 11:05:00|24473|24458|24523|24508|24540.5|24525.5|24473|24458|419
1618312200000|2021-04-13 11:10:00|24518|24503|24508|24493|24533|24518|24498|24483|136
1618312500000|2021-04-13 11:15:00|24513|24498|24510.5|24495.5|24518|24503|24498|24483|183
1618312800000|2021-04-13 11:20:00|24513|24498|24523|24508|24540.5|24525.5|24513|24498|125
1618313100000|2021-04-13 11:25:00|24518|24503|24523|24508|24523|24508|24505.5|24490.5|67
1618313400000|2021-04-13 11:30:00|24518|24503|24533|24518|24533|24518|24508|24493|72
1618313700000|2021-04-13 11:35:00|24530.5|24515.5|24538|24523|24550.5|24535.5|24530.5|24515.5|95
1618314000000|2021-04-13 11:40:00|24534.5|24519.5|24524.5|24509.5|24539.5|24524.5|24524.5|24509.5|44
1618314300000|2021-04-13 11:45:00|24522|24507|24534.5|24519.5|24537|24522|24504.5|24489.5|65
1618314600000|2021-04-13 11:50:00|24529.5|24514.5|24509.5|24494.5|24534.5|24519.5|24504.5|24489.5|98
1618314900000|2021-04-13 11:55:00|24512|24497|24504.5|24489.5|24519.5|24504.5|24504.5|24489.5|45
1618315200000|2021-04-13 12:00:00|24509.5|24494.5|24524.5|24509.5|24524.5|24509.5|24509.5|24494.5|47
1618315500000|2021-04-13 12:05:00|24519.5|24504.5|24544.5|24529.5|24549.5|24534.5|24519.5|24504.5|65
1618315800000|2021-04-13 12:10:00|24539.5|24524.5|24544.5|24529.5|24559.5|24544.5|24537|24522|83
1618316100000|2021-04-13 12:15:00|24542|24527|24564.5|24549.5|24564.5|24549.5|24539.5|24524.5|65
1618316400000|2021-04-13 12:20:00|24569.5|24554.5|24574.5|24559.5|24574.5|24559.5|24559.5|24544.5|83
1618316700000|2021-04-13 12:25:00|24569.5|24554.5|24564.5|24549.5|24569.5|24554.5|24564.5|24549.5|34
1618317000000|2021-04-13 12:30:00|24552|24537|24569.5|24554.5|24579.5|24564.5|24549.5|24534.5|117
1618317300000|2021-04-13 12:35:00|24564.5|24549.5|24574.5|24559.5|24579.5|24564.5|24564.5|24549.5|141
1618317600000|2021-04-13 12:40:00|24572|24557|24569.5|24554.5|24584.5|24569.5|24569.5|24554.5|84
1618317900000|2021-04-13 12:45:00|24564.5|24549.5|24569.5|24554.5|24574.5|24559.5|24564.5|24549.5|48
1618318200000|2021-04-13 12:50:00|24572|24557|24574.5|24559.5|24574.5|24559.5|24569.5|24554.5|26
1618318500000|2021-04-13 12:55:00|24569.5|24554.5|24584.5|24569.5|24584.5|24569.5|24569.5|24554.5|116
1618318800000|2021-04-13 13:00:00|24587|24572|24589.5|24574.5|24594.5|24579.5|24579.5|24564.5|136
1618319100000|2021-04-13 13:05:00|24584.5|24569.5|24579.5|24564.5|24589.5|24574.5|24574.5|24559.5|116
1618319400000|2021-04-13 13:10:00|24577|24562|24579.5|24564.5|24584.5|24569.5|24574.5|24559.5|73
1618319700000|2021-04-13 13:15:00|24577|24562|24574.5|24559.5|24579.5|24564.5|24574.5|24559.5|32
1618320000000|2021-04-13 13:20:00|24579.5|24564.5|24549.5|24534.5|24579.5|24564.5|24549.5|24534.5|142
1618320300000|2021-04-13 13:25:00|24554.5|24539.5|24544.5|24529.5|24554.5|24539.5|24539.5|24524.5|82
1618320600000|2021-04-13 13:30:00|24542|24527|24534.5|24519.5|24544.5|24529.5|24524.5|24509.5|202
1618320900000|2021-04-13 13:35:00|24539.5|24524.5|24512|24497|24554.5|24539.5|24512|24497|199
1618321200000|2021-04-13 13:40:00|24509.5|24494.5|24504.5|24489.5|24519.5|24504.5|24502|24487|121
1618321500000|2021-04-13 13:45:00|24509.5|24494.5|24494.5|24479.5|24509.5|24494.5|24489.5|24474.5|122
1618321800000|2021-04-13 13:50:00|24492|24477|24514.5|24499.5|24524.5|24509.5|24489.5|24474.5|169
1618322100000|2021-04-13 13:55:00|24519.5|24504.5|24534.5|24519.5|24542|24527|24519.5|24504.5|124
1618322400000|2021-04-13 14:00:00|24532|24517|24549.5|24534.5|24559.5|24544.5|24529.5|24514.5|179
1618322700000|2021-04-13 14:05:00|24544.5|24529.5|24552|24537|24554.5|24539.5|24544.5|24529.5|134
1618323000000|2021-04-13 14:10:00|24549.2|24534.2|24571.7|24556.7|24571.7|24556.7|24549.2|24534.2|180
1618323300000|2021-04-13 14:15:00|24566.7|24551.7|24581.7|24566.7|24586.7|24571.7|24561.7|24546.7|155
1618323600000|2021-04-13 14:20:00|24586.7|24571.7|24601.7|24586.7|24601.7|24586.7|24581.7|24566.7|130
1618323900000|2021-04-13 14:25:00|24606.7|24591.7|24601.7|24586.7|24606.7|24591.7|24591.7|24576.7|141
1618324200000|2021-04-13 14:30:00|24604.2|24589.2|24596.7|24581.7|24604.2|24589.2|24591.7|24576.7|100
1618324500000|2021-04-13 14:35:00|24601.7|24586.7|24586.7|24571.7|24606.7|24591.7|24586.7|24571.7|144
1618324800000|2021-04-13 14:40:00|24591.7|24576.7|24596.7|24581.7|24601.7|24586.7|24591.7|24576.7|134
1618325100000|2021-04-13 14:45:00|24601.7|24586.7|24591.7|24576.7|24611.7|24596.7|24591.7|24576.7|118
1618325400000|2021-04-13 14:50:00|24586.7|24571.7|24586.7|24571.7|24591.7|24576.7|24576.7|24561.7|154
1618325700000|2021-04-13 14:55:00|24584.2|24569.2|24591.7|24576.7|24591.7|24576.7|24576.7|24561.7|96
1618326000000|2021-04-13 15:00:00|24594.2|24579.2|24596.7|24581.7|24606.7|24591.7|24591.7|24576.7|131
1618326300000|2021-04-13 15:05:00|24599.2|24584.2|24596.7|24581.7|24606.7|24591.7|24596.7|24581.7|106
1618326600000|2021-04-13 15:10:00|24591.7|24576.7|24596.7|24581.7|24599.2|24584.2|24581.7|24566.7|193
1618326900000|2021-04-13 15:15:00|24599.2|24584.2|24596.7|24581.7|24601.7|24586.7|24591.7|24576.7|134
1618327200000|2021-04-13 15:20:00|24594.2|24579.2|24591.7|24576.7|24596.7|24581.7|24586.7|24571.7|250
1618327500000|2021-04-13 15:25:00|24596.7|24581.7|24616.7|24601.7|24616.7|24601.7|24596.7|24581.7|392
1618327800000|2021-04-13 15:30:00|24611.7|24596.7|24601.7|24586.7|24611.7|24596.7|24589.2|24574.2|409
1618328100000|2021-04-13 15:35:00|24596.7|24581.7|24586.7|24571.7|24601.7|24586.7|24586.7|24571.7|201
1618328400000|2021-04-13 15:40:00|24589.2|24574.2|24591.7|24576.7|24591.7|24576.7|24581.7|24566.7|25
1618328700000|2021-04-13 15:45:00|24594.2|24579.2|24606.7|24591.7|24611.7|24596.7|24594.2|24579.2|31
1618329000000|2021-04-13 15:50:00|24609.2|24589.2|24614.2|24594.2|24629.2|24604.2|24604.2|24584.2|143
1618329300000|2021-04-13 15:55:00|24619.2|24599.2|24614.2|24594.2|24619.2|24599.2|24609.2|24589.2|29
1618329600000|2021-04-13 16:00:00|24619.2|24589.2|24604.2|24584.2|24619.2|24594.2|24604.2|24584.2|10
1618329900000|2021-04-13 16:05:00|24599.2|24579.2|24589.2|24569.2|24604.2|24584.2|24589.2|24569.2|27
1618330200000|2021-04-13 16:10:00|24594.2|24574.2|24589.2|24569.2|24594.2|24574.2|24589.2|24564.2|17
1618330500000|2021-04-13 16:15:00|24584.2|24564.2|24589.2|24569.2|24594.2|24574.2|24584.2|24564.2|5
1618330800000|2021-04-13 16:20:00|24594.2|24574.2|24584.2|24559.2|24599.2|24579.2|24579.2|24559.2|41
1618331100000|2021-04-13 16:25:00|24579.2|24554.2|24579.2|24554.2|24584.2|24559.2|24574.2|24554.2|19
1618331400000|2021-04-13 16:30:00|24584.2|24559.2|24589.2|24564.2|24589.2|24564.2|24584.2|24559.2|8
1618331700000|2021-04-13 16:35:00|24584.2|24569.2|24584.2|24559.2|24584.2|24569.2|24579.2|24559.2|16
1618332000000|2021-04-13 16:40:00|24579.2|24564.2|24594.2|24569.2|24594.2|24569.2|24579.2|24559.2|5
1618332300000|2021-04-13 16:45:00|24589.2|24564.2|24594.2|24569.2|24594.2|24569.2|24584.2|24564.2|4
1618332600000|2021-04-13 16:50:00|24589.2|24574.2|24594.2|24569.2|24594.2|24574.2|24589.2|24569.2|9
1618332900000|2021-04-13 16:55:00|24589.2|24564.2|24584.2|24564.2|24594.2|24564.2|24584.2|24564.2|14
1618333200000|2021-04-13 17:00:00|24589.2|24569.2|24589.2|24564.2|24594.2|24574.2|24584.2|24564.2|3
1618333500000|2021-04-13 17:05:00|24584.2|24569.2|24589.2|24564.2|24589.2|24569.2|24584.2|24559.2|4
1618333800000|2021-04-13 17:10:00|24594.2|24569.2|24594.2|24569.2|24594.2|24569.2|24579.2|24559.2|3
1618334100000|2021-04-13 17:15:00|24599.2|24574.2|24599.2|24574.2|24599.2|24579.2|24599.2|24574.2|4
1618334400000|2021-04-13 17:20:00|24594.2|24579.2|24599.2|24574.2|24599.2|24579.2|24594.2|24574.2|3
1618334700000|2021-04-13 17:25:00|24604.2|24579.2|24609.2|24584.2|24609.2|24584.2|24604.2|24579.2|0
1618335000000|2021-04-13 17:30:00||24589.2||24584.2||24589.2||24584.2|3
1618335300000|2021-04-13 17:35:00|24604.2||24604.2||24604.2||24604.2||1
1618335600000|2021-04-13 17:40:00|24609.2|24589.2|24614.2|24589.2|24614.2|24594.2|24609.2|24589.2|2
1618335900000|2021-04-13 17:45:00|24609.2|24584.2|24609.2|24584.2|24609.2|24589.2|24604.2|24579.2|2
1618336200000|2021-04-13 17:50:00|24604.2|24589.2|24604.2|24579.2|24604.2|24589.2|24604.2|24579.2|1
1618336500000|2021-04-13 17:55:00|24599.2|24584.2|24614.2|24594.2|24614.2|24594.2|24599.2|24584.2|18
1618336800000|2021-04-13 18:00:00|24619.2|24599.2|24624.2|24604.2|24624.2|24604.2|24614.2|24594.2|10
1618337100000|2021-04-13 18:05:00|24629.2|24609.2|24629.2|24609.2|24639.2|24619.2|24619.2|24599.2|101
1618337400000|2021-04-13 18:10:00|24634.2|24614.2|24649.2|24629.2|24654.2|24629.2|24634.2|24614.2|98
1618337700000|2021-04-13 18:15:00|24654.2|24634.2|24649.2|24629.2|24659.2|24639.2|24649.2|24629.2|66
1618338000000|2021-04-13 18:20:00|24654.2|24634.2|24649.2|24629.2|24654.2|24634.2|24649.2|24624.2|21
1618338300000|2021-04-13 18:25:00|24654.2|24634.2|24651.7|24636.7|24654.2|24636.7|24649.2|24629.2|32
1618338600000|2021-04-13 18:30:00|24656.7|24641.7|24651.7|24636.7|24656.7|24641.7|24646.7|24631.7|29
1618338900000|2021-04-13 18:35:00|24646.7|24631.7|24656.7|24641.7|24656.7|24641.7|24646.7|24631.7|30
1618339200000|2021-04-13 18:40:00|24659.2|24644.2|24656.7|24641.7|24661.7|24646.7|24656.7|24641.7|37
1618339500000|2021-04-13 18:45:00|24661.7|24646.7|24666.7|24651.7|24666.7|24651.7|24659.2|24644.2|28
1618339800000|2021-04-13 18:50:00|24661.7|24646.7|24666.7|24651.7|24671.7|24656.7|24661.7|24646.7|41
1618340100000|2021-04-13 18:55:00|24669.2|24654.2|24661.7|24646.7|24671.7|24656.7|24661.7|24646.7|50
1618340400000|2021-04-13 19:00:00|24666.7|24651.7|24669.2|24654.2|24671.7|24656.7|24666.7|24651.7|47
1618340700000|2021-04-13 19:05:00|24666.7|24651.7|24671.7|24656.7|24671.7|24656.7|24664.2|24649.2|26
1618341000000|2021-04-13 19:10:00|24676.7|24661.7|24676.7|24661.7|24679.2|24664.2|24671.7|24656.7|38
1618341300000|2021-04-13 19:15:00|24671.7|24656.7|24671.7|24656.7|24676.7|24661.7|24666.7|24651.7|19
1618341600000|2021-04-13 19:20:00|24674.2|24659.2|24671.7|24656.7|24676.7|24661.7|24671.7|24656.7|5
1618341900000|2021-04-13 19:25:00|||||||||2
1618342200000|2021-04-13 19:30:00|24669.2|24654.2|24689.2|24674.2|24696.7|24681.7|24666.7|24651.7|84
1618342500000|2021-04-13 19:35:00|24686.7|24671.7|24694.2|24679.2|24694.2|24679.2|24684.2|24669.2|27
1618342800000|2021-04-13 19:40:00|24691.7|24676.7|24686.7|24671.7|24696.7|24681.7|24686.7|24671.7|23
1618343100000|2021-04-13 19:45:00|24684.2|24669.2|24681.7|24666.7|24686.7|24671.7|24679.2|24664.2|16
1618343400000|2021-04-13 19:50:00|24684.2|24669.2|24656.7|24641.7|24686.7|24671.7|24656.7|24641.7|33
1618343700000|2021-04-13 19:55:00|24659.2|24644.2|24659.2|24644.2|24661.7|24646.7|24656.7|24641.7|13
1618344000000|2021-04-13 20:00:00|24679.5|24639.5|24682.6|24642.6|24685.6|24645.6|24678.9|24638.9|0
1618344300000|2021-04-13 20:05:00|24682.8|24642.8|24686.8|24646.8|24686.8|24646.8|24680.1|24640.1|0
1618344600000|2021-04-13 20:10:00|24686.6|24646.6|24688.1|24648.1|24689.9|24649.9|24682.2|24642.2|0
1618344900000|2021-04-13 20:15:00|24687.1|24647.1|24686.6|24646.6|24688.1|24648.1|24686.6|24646.6|0
1618345200000|2021-04-13 20:20:00|24687.1|24647.1|24688|24648|24689|24649|24686.6|24646.6|0
1618345500000|2021-04-13 20:25:00|24688.5|24648.5|24688.4|24648.4|24690|24650|24688.4|24648.4|0
1618345800000|2021-04-13 20:30:00|24688.6|24648.6|24694.2|24654.2|24695.4|24655.4|24688.6|24648.6|0
1618346100000|2021-04-13 20:35:00|24694|24654|24690|24650|24695.4|24655.4|24688.7|24648.7|0
1618346400000|2021-04-13 20:40:00|24689.7|24649.7|24691.2|24651.2|24691.2|24651.2|24688.7|24648.7|0
1618346700000|2021-04-13 20:45:00|24691|24651|24687.5|24647.5|24691.2|24651.2|24686.2|24646.2|0
1618347000000|2021-04-13 20:50:00|24687.2|24647.2|24690|24650|24691.2|24651.2|24686.2|24646.2|0
1618347300000|2021-04-13 20:55:00|24690.2|24650.2|24689.4|24649.4|24691.2|24651.2|24683.2|24643.2|0
1618347600000|2021-04-13 21:00:00|24688.4|24648.4|24688.9|24648.9|24690|24650|24688.4|24648.4|0
1618348200000|2021-04-13 21:10:00|24688.4|24648.4|24688.4|24648.4|24688.9|24648.9|24687.9|24647.9|0
1618348500000|2021-04-13 21:15:00|24687.9|24647.9|24687.4|24647.4|24688.4|24648.4|24686.4|24646.4|0
1618348800000|2021-04-13 21:20:00|24687.9|24647.9|24687.9|24647.9|24687.9|24647.9|24686.4|24646.4|0
1618349100000|2021-04-13 21:25:00|24688.4|24648.4|24687.9|24647.9|24688.4|24648.4|24686.9|24646.9|0
1618349400000|2021-04-13 21:30:00|24686.9|24646.9|24686.4|24646.4|24686.9|24646.9|24685.9|24645.9|0
1618349700000|2021-04-13 21:35:00|24687.4|24647.4|24688.9|24648.9|24688.9|24648.9|24686.4|24646.4|0
1618350000000|2021-04-13 21:40:00|24687.9|24647.9|24687.4|24647.4|24687.9|24647.9|24686.9|24646.9|0
1618350300000|2021-04-13 21:45:00|24686.9|24646.9|24687.4|24647.4|24687.9|24647.9|24686.9|24646.9|0
1618350600000|2021-04-13 21:50:00|24687.9|24647.9|24687.4|24647.4|24687.9|24647.9|24687.4|24647.4|0
1618350900000|2021-04-13 21:55:00|24687.6|24647.6|24688.1|24648.1|24689.6|24649.6|24687.6|24647.6|0
1618351200000|2021-04-13 22:00:00|24687.9|24647.9|24687.5|24647.5|24691.4|24651.4|24686.4|24646.4|0
1618351500000|2021-04-13 22:05:00|24687|24647|24682.8|24642.8|24687.6|24647.6|24681.5|24641.5|0
1618351800000|2021-04-13 22:10:00|24682.6|24642.6|24680.3|24640.3|24684.5|24644.5|24680.3|24640.3|0
1618352100000|2021-04-13 22:15:00|24680.5|24640.5|24682.8|24642.8|24684.5|24644.5|24680.3|24640.3|0
1618352400000|2021-04-13 22:20:00|24683|24643|24681.2|24641.2|24684.5|24644.5|24680.3|24640.3|0
1618352700000|2021-04-13 22:25:00|24680.9|24640.9|24682.4|24642.4|24682.4|24642.4|24678.7|24638.7|0
1618353000000|2021-04-13 22:30:00|24682.6|24642.6|24681.2|24641.2|24685.4|24645.4|24678.7|24638.7|0
1618353300000|2021-04-13 22:35:00|24681.3|24641.3|24678.7|24638.7|24682.4|24642.4|24678.7|24638.7|0
1618353600000|2021-04-13 22:40:00|24678.9|24638.9|24677.4|24637.4|24679.9|24639.9|24677.4|24637.4|0
1618353900000|2021-04-13 22:45:00|24677.5|24637.5|24678.7|24638.7|24679.3|24639.3|24677.4|24637.4|0
1618354200000|2021-04-13 22:50:00|24678.8|24638.8|24678.7|24638.7|24679.3|24639.3|24677.4|24637.4|0
1618354500000|2021-04-13 22:55:00|24678.8|24638.8|24679.9|24639.9|24679.9|24639.9|24678.7|24638.7|0
1618354800000|2021-04-13 23:00:00|24680|24640|24678.7|24638.7|24681.2|24641.2|24676.2|24636.2|0
1618355100000|2021-04-13 23:05:00|24678.5|24638.5|24674.4|24634.4|24678.5|24638.5|24673.2|24633.2|0
1618355400000|2021-04-13 23:10:00|24674.3|24634.3|24670.7|24630.7|24674.4|24634.4|24670.7|24630.7|0
1618355700000|2021-04-13 23:15:00|24670.9|24630.9|24676.2|24636.2|24676.2|24636.2|24670.7|24630.7|0
1618356000000|2021-04-13 23:20:00|24676|24636|24674|24634|24677|24637|24674|24634|0
1618356300000|2021-04-13 23:25:00|24674.1|24634.1|24676.1|24636.1|24676.1|24636.1|24671.9|24631.9|0
1618356600000|2021-04-13 23:30:00|24675.9|24635.9|24677.4|24637.4|24679.9|24639.9|24674.4|24634.4|0
1618356900000|2021-04-13 23:35:00|24677.6|24637.6|24678.6|24638.6|24679.9|24639.9|24677.6|24637.6|0
1618357200000|2021-04-13 23:40:00|24678.4|24638.4|24676.8|24636.8|24678.6|24638.6|24676.1|24636.1|0
1618357500000|2021-04-13 23:45:00|24676.7|24636.7|24671.9|24631.9|24676.7|24636.7|24670.7|24630.7|0
1618357800000|2021-04-13 23:50:00|24672|24632|24674.4|24634.4|24676.1|24636.1|24670.7|24630.7|0
1618358100000|2021-04-13 23:55:00|24674.3|24634.3|24671.9|24631.9|24674.4|24634.4|24671.9|24631.9|0
1618358400000|2021-04-14 00:00:00|24672.1|24632.1|24670.7|24630.7|24676.1|24636.1|24669.4|24629.4|0
1618358700000|2021-04-14 00:05:00|24670.8|24630.8|24671.9|24631.9|24673.1|24633.1|24670.7|24630.7|0
1618359000000|2021-04-14 00:10:00|24671.7|24631.7|24670.7|24630.7|24673.1|24633.1|24669.4|24629.4|0
1618359300000|2021-04-14 00:15:00|24663|24623|24648.2|24608.2|24663|24623|24644.2|24604.2|0
1618359600000|2021-04-14 00:20:00|24648|24608|24648.3|24608.3|24648.3|24608.3|24642.6|24602.6|0
1618359900000|2021-04-14 00:25:00|24648.2|24608.2|24659.7|24619.7|24659.7|24619.7|24648.2|24608.2|0
1618360200000|2021-04-14 00:30:00|24659.6|24619.6|24654|24614|24665.2|24625.2|24653.8|24613.8|0
1618360500000|2021-04-14 00:35:00|24655|24615|24659.8|24619.8|24659.8|24619.8|24653.8|24613.8|0
1618360800000|2021-04-14 00:40:00|24659.9|24619.9|24665.8|24625.8|24671.7|24631.7|24659.8|24619.8|0
1618361100000|2021-04-14 00:45:00|24665.9|24625.9|24665.9|24625.9|24671.7|24631.7|24665.8|24625.8|0
1618361400000|2021-04-14 00:50:00|24666.1|24626.1|24653.9|24613.9|24666.1|24626.1|24653.9|24613.9|0
1618361700000|2021-04-14 00:55:00|24653.8|24613.8|24648.3|24608.3|24653.8|24613.8|24642.5|24602.5|0
1618362000000|2021-04-14 01:00:00|24648.2|24608.2|24653.9|24613.9|24659.6|24619.6|24648|24608|0
1618362300000|2021-04-14 01:05:00|24654|24614|24654.2|24614.2|24654.2|24614.2|24651|24611|0
1618362600000|2021-04-14 01:10:00|24654.1|24614.1|24659.8|24619.8|24659.8|24619.8|24653.9|24613.9|0
1618362900000|2021-04-14 01:15:00|24659.7|24619.7|24677.6|24637.6|24680.5|24640.5|24659.7|24619.7|0
1618363200000|2021-04-14 01:20:00|24677.8|24637.8|24671.7|24631.7|24677.8|24637.8|24666.1|24626.1|0
1618363500000|2021-04-14 01:25:00|24671.5|24631.5|24665.8|24625.8|24671.8|24631.8|24665.8|24625.8|0
1618363800000|2021-04-14 01:30:00|24665.6|24625.6|24657.2|24617.2|24665.6|24625.6|24657.2|24617.2|0
1618364100000|2021-04-14 01:35:00|24653.8|24613.8|24659.4|24619.4|24659.6|24619.6|24653.5|24613.5|0
1618364400000|2021-04-14 01:40:00|24659.5|24619.5|24665.3|24625.3|24671.4|24631.4|24659.5|24619.5|0
1618364700000|2021-04-14 01:45:00|24665.5|24625.5|24671.8|24631.8|24671.8|24631.8|24665.3|24625.3|0
1618365000000|2021-04-14 01:50:00|24671.7|24631.7|24683.7|24643.7|24683.7|24643.7|24671.7|24631.7|0
1618365300000|2021-04-14 01:55:00|24683.5|24643.5|24672|24632|24683.5|24643.5|24671.8|24631.8|0
1618365600000|2021-04-14 02:00:00|24672.1|24632.1|24671.7|24631.7|24677.9|24637.9|24671.5|24631.5|0
1618365900000|2021-04-14 02:05:00|24671.8|24631.8|24671.4|24631.4|24677.5|24637.5|24671.2|24631.2|0
1618366200000|2021-04-14 02:10:00|24671.2|24631.2|24665.6|24625.6|24671.4|24631.4|24665.5|24625.5|0
1618366500000|2021-04-14 02:15:00|24665.5|24625.5|24671.5|24631.5|24671.5|24631.5|24665.5|24625.5|0
1618366800000|2021-04-14 02:20:00|24673.6|24633.6|24671.4|24631.4|24677.2|24637.2|24671.4|24631.4|0
1618367100000|2021-04-14 02:25:00|24671.5|24631.5|24670.9|24630.9|24677|24637|24670.9|24630.9|0
1618367400000|2021-04-14 02:30:00|24671.1|24631.1|24677.3|24637.3|24677.3|24637.3|24671.1|24631.1|0
1618367700000|2021-04-14 02:35:00|24677.2|24637.2|24676.9|24636.9|24677.5|24637.5|24676.9|24636.9|0
1618368000000|2021-04-14 02:40:00|24677|24637|24671.1|24631.1|24677|24637|24670.9|24630.9|0
1618368300000|2021-04-14 02:45:00|24670.9|24630.9|24670.9|24630.9|24671.1|24631.1|24665.2|24625.2|0
1618368600000|2021-04-14 02:50:00|24671|24631|24664.9|24624.9|24671.2|24631.2|24664.9|24624.9|0
1618368900000|2021-04-14 02:55:00|24664.6|24624.6|24665.2|24625.2|24670.8|24630.8|24659|24619|0
1618369200000|2021-04-14 03:00:00|24666.2|24626.2|24659.4|24619.4|24667|24627|24659.3|24619.3|0
1618369500000|2021-04-14 03:05:00|24659.3|24619.3|24659.3|24619.3|24659.7|24619.7|24653.6|24613.6|0
1618369800000|2021-04-14 03:10:00|24659.1|24619.1|24659.6|24619.6|24659.6|24619.6|24653.6|24613.6|0
1618370100000|2021-04-14 03:15:00|24659.5|24619.5|24665.6|24625.6|24665.6|24625.6|24653.8|24613.8|0
1618370400000|2021-04-14 03:20:00|24665.5|24625.5|24659.6|24619.6|24665.6|24625.6|24659.6|24619.6|0
1618370700000|2021-04-14 03:25:00|24659.7|24619.7|24659.6|24619.6|24659.8|24619.8|24659.3|24619.3|0
1618371000000|2021-04-14 03:30:00|24659.7|24619.7|24665.6|24625.6|24665.6|24625.6|24659.7|24619.7|0
1618371300000|2021-04-14 03:35:00|24665.5|24625.5|24665.2|24625.2|24665.6|24625.6|24665.2|24625.2|0
1618371600000|2021-04-14 03:40:00|24665|24625|24662.4|24622.4|24665.3|24625.3|24659.6|24619.6|0
1618371900000|2021-04-14 03:45:00|24662.5|24622.5|24659.7|24619.7|24665.3|24625.3|24659.6|24619.6|0
1618372200000|2021-04-14 03:50:00|24662.4|24622.4|24665.3|24625.3|24665.5|24625.5|24659.7|24619.7|0
1618372500000|2021-04-14 03:55:00|24665.5|24625.5|24665.5|24625.5|24668.4|24628.4|24665.3|24625.3|0
1618372800000|2021-04-14 04:00:00|24665.6|24625.6|24665.6|24625.6|24671.4|24631.4|24665.5|24625.5|0
1618373100000|2021-04-14 04:05:00|24665.5|24625.5|24665.9|24625.9|24671.4|24631.4|24665.5|24625.5|0
1618373400000|2021-04-14 04:10:00|24666.1|24626.1|24671.4|24631.4|24671.5|24631.5|24665.8|24625.8|0
1618373700000|2021-04-14 04:15:00|24671.5|24631.5|24671.7|24631.7|24677.5|24637.5|24671.5|24631.5|0
1618374000000|2021-04-14 04:20:00|24671.5|24631.5|24671.5|24631.5|24671.8|24631.8|24665.9|24625.9|0
1618374300000|2021-04-14 04:25:00|24671.7|24631.7|24677.2|24637.2|24677.2|24637.2|24671.5|24631.5|0
1618374600000|2021-04-14 04:30:00|24677|24637|24677.3|24637.3|24679.9|24639.9|24677|24637|0
1618374900000|2021-04-14 04:35:00|24679.4|24639.4|24683.1|24643.1|24688.6|24648.6|24679.4|24639.4|0
1618375200000|2021-04-14 04:40:00|24683.2|24643.2|24688.7|24648.7|24691.7|24651.7|24683.2|24643.2|0
1618375500000|2021-04-14 04:45:00|24688.8|24648.8|24694.3|24654.3|24694.5|24654.5|24688.8|24648.8|0
1618375800000|2021-04-14 04:50:00|24694.4|24654.4|24700.6|24660.6|24706.2|24666.2|24694.3|24654.3|0
1618376100000|2021-04-14 04:55:00|24700.4|24660.4|24700.3|24660.3|24700.4|24660.4|24700.3|24660.3|0
1618376400000|2021-04-14 05:00:00|24700.4|24660.4|24694.5|24654.5|24706|24666|24694.3|24654.3|0
1618376700000|2021-04-14 05:05:00|24694.3|24654.3|24706.3|24666.3|24706.3|24666.3|24694.3|24654.3|0
1618377000000|2021-04-14 05:10:00|24706.5|24666.5|24700.8|24660.8|24706.9|24666.9|24700.8|24660.8|0
1618377300000|2021-04-14 05:15:00|24701|24661|24692.2|24652.2|24701|24661|24692|24652|0
1618377600000|2021-04-14 05:20:00|24692|24652|24698.1|24658.1|24698.1|24658.1|24692|24652|0
1618377900000|2021-04-14 05:25:00|24698|24658|24692|24652|24698|24658|24692|24652|0
1618378200000|2021-04-14 05:30:00|24692.2|24652.2|24697.5|24657.5|24698.1|24658.1|24692|24652|0
1618378500000|2021-04-14 05:35:00|24697.7|24657.7|24690.1|24650.1|24697.8|24657.8|24690.1|24650.1|0
1618378800000|2021-04-14 05:40:00|24689.9|24649.9|24696|24656|24707.4|24667.4|24689.8|24649.8|0
1618379100000|2021-04-14 05:45:00|24696.2|24656.2|24702.1|24662.1|24702.2|24662.2|24696|24656|0
1618379400000|2021-04-14 05:50:00|24702.2|24662.2|24696.6|24656.6|24702.2|24662.2|24696.3|24656.3|0
1618379700000|2021-04-14 05:55:00|24698.7|24658.7|24702.4|24662.4|24707.9|24667.9|24696.8|24656.8|0
1618380000000|2021-04-14 06:00:00|24702.5|24662.5|24656.7|24641.7|24702.5|24684.2|24656.7|24641.7|62
1618380300000|2021-04-14 06:05:00|24659.2|24644.2|24651.7|24636.7|24659.2|24644.2|24646.7|24631.7|41
1618380600000|2021-04-14 06:10:00|24646.7|24631.7|24641.7|24626.7|24649.2|24634.2|24636.7|24621.7|32
1618380900000|2021-04-14 06:15:00|24639.2|24624.2|24646.7|24631.7|24646.7|24631.7|24636.7|24621.7|45
1618381200000|2021-04-14 06:20:00|24644.2|24629.2|24631.7|24616.7|24644.2|24629.2|24626.7|24611.7|21
1618381500000|2021-04-14 06:25:00|24634.2|24619.2|24636.7|24621.7|24641.7|24626.7|24631.7|24616.7|7
1618381800000|2021-04-14 06:30:00|24641.7|24626.7|24644.2|24629.2|24644.2|24629.2|24636.7|24621.7|7
1618382100000|2021-04-14 06:35:00|24646.7|24631.7|24646.7|24631.7|24646.7|24631.7|24641.7|24626.7|8
1618382400000|2021-04-14 06:40:00|24649.2|24634.2|24644.2|24629.2|24651.7|24636.7|24644.2|24629.2|12
1618382700000|2021-04-14 06:45:00|24646.7|24631.7|24641.7|24626.7|24649.2|24634.2|24641.7|24626.7|6
1618383000000|2021-04-14 06:50:00|24639.2|24624.2|24644.2|24629.2|24646.7|24631.7|24639.2|24624.2|9
1618383300000|2021-04-14 06:55:00|24651.7|24636.7|24666.7|24651.7|24666.7|24651.7|24646.7|24631.7|63
1618383600000|2021-04-14 07:00:00|24664.2|24649.2|24606.7|24591.7|24664.2|24649.2|24591.7|24576.7|526
1618383900000|2021-04-14 07:05:00|24609.2|24594.2|24621.7|24606.7|24626.7|24611.7|24591.7|24576.7|343
1618384200000|2021-04-14 07:10:00|24616.7|24601.7|24599.2|24584.2|24626.7|24611.7|24596.7|24581.7|232
1618384500000|2021-04-14 07:15:00|24601.7|24586.7|24606.7|24591.7|24616.7|24601.7|24581.7|24566.7|216
1618384800000|2021-04-14 07:20:00|24611.7|24596.7|24591.7|24576.7|24611.7|24596.7|24576.7|24561.7|144
1618385100000|2021-04-14 07:25:00|24594.2|24579.2|24561.7|24546.7|24596.7|24581.7|24556.7|24541.7|153
1618385400000|2021-04-14 07:30:00|24559.2|24544.2|24579.2|24564.2|24584.2|24569.2|24546.7|24531.7|183
1618385700000|2021-04-14 07:35:00|24581.7|24566.7|24586.7|24571.7|24586.7|24571.7|24556.7|24541.7|166
1618386000000|2021-04-14 07:40:00|24589.6|24574.6|24579.6|24564.6|24589.6|24574.6|24574.6|24559.6|99
1618386300000|2021-04-14 07:45:00|24577.1|24562.1|24559.6|24544.6|24589.6|24574.6|24557.1|24542.1|139
1618386600000|2021-04-14 07:50:00|24564.6|24549.6|24554.6|24539.6|24564.6|24549.6|24554.6|24539.6|82
1618386900000|2021-04-14 07:55:00|24559.6|24544.6|24559.6|24544.6|24574.6|24559.6|24554.6|24539.6|147
1618387200000|2021-04-14 08:00:00|24554.6|24539.6|24569.6|24554.6|24574.6|24559.6|24544.6|24529.6|225
1618387500000|2021-04-14 08:05:00|24567.1|24552.1|24564.6|24549.6|24574.6|24559.6|24559.6|24544.6|73
1618387800000|2021-04-14 08:10:00|24567.1|24552.1|24554.6|24539.6|24567.1|24552.1|24552.1|24537.1|55
1618388100000|2021-04-14 08:15:00|24549.6|24534.6|24544.6|24529.6|24554.6|24539.6|24529.6|24514.6|145
1618388400000|2021-04-14 08:20:00|24549.6|24534.6|24544.6|24529.6|24549.6|24534.6|24539.6|24524.6|63
1618388700000|2021-04-14 08:25:00|24542.1|24527.1|24539.6|24524.6|24544.6|24529.6|24532.1|24517.1|90
1618389000000|2021-04-14 08:30:00|24542.1|24527.1|24564.6|24549.6|24569.6|24554.6|24539.6|24524.6|120
1618389300000|2021-04-14 08:35:00|24569.6|24554.6|24589.6|24574.6|24589.6|24574.6|24569.6|24554.6|65
1618389600000|2021-04-14 08:40:00|24594.6|24579.6|24579.6|24564.6|24594.6|24579.6|24579.6|24564.6|88
1618389900000|2021-04-14 08:45:00|24574.6|24559.6|24584.6|24569.6|24584.6|24569.6|24569.6|24554.6|104
1618390200000|2021-04-14 08:50:00|24589.6|24574.6|24584.6|24569.6|24599.6|24584.6|24584.6|24569.6|59
1618390500000|2021-04-14 08:55:00|24589.6|24574.6|24599.6|24584.6|24604.6|24589.6|24587.1|24572.1|69
1618390800000|2021-04-14 09:00:00|24594.6|24579.6|24609.6|24594.6|24609.6|24594.6|24594.6|24579.6|148
1618391100000|2021-04-14 09:05:00|24614.6|24599.6|24629.6|24614.6|24639.6|24624.6|24609.6|24594.6|374
1618391400000|2021-04-14 09:10:00|24627.1|24612.1|24604.6|24589.6|24629.6|24614.6|24604.6|24589.6|112
1618391700000|2021-04-14 09:15:00|24599.6|24584.6|24594.6|24579.6|24604.6|24589.6|24594.6|24579.6|82
1618392000000|2021-04-14 09:20:00|24599.6|24584.6|24594.6|24579.6|24604.6|24589.6|24584.6|24569.6|42
1618392300000|2021-04-14 09:25:00|24599.6|24584.6|24569.6|24554.6|24599.6|24584.6|24569.6|24554.6|55
1618392600000|2021-04-14 09:30:00|24574.6|24559.6|24589.6|24574.6|24589.6|24574.6|24574.6|24559.6|94
1618392900000|2021-04-14 09:35:00|24584.6|24569.6|24599.6|24584.6|24609.6|24594.6|24584.6|24569.6|64
1618393200000|2021-04-14 09:40:00|24597.1|24582.1|24599.6|24584.6|24602.1|24587.1|24589.6|24574.6|19
1618393500000|2021-04-14 09:45:00|24594.6|24579.6|24589.6|24574.6|24594.6|24579.6|24579.6|24564.6|47
1618393800000|2021-04-14 09:50:00|24592.1|24577.1|24589.6|24574.6|24599.6|24584.6|24589.6|24574.6|118
1618394100000|2021-04-14 09:55:00|24592.1|24577.1|24594.6|24579.6|24604.6|24589.6|24584.6|24569.6|95
1618394400000|2021-04-14 10:00:00|24589.6|24574.6|24579.6|24564.6|24589.6|24574.6|24559.6|24544.6|165
1618394700000|2021-04-14 10:05:00|24574.6|24559.6|24559.6|24544.6|24574.6|24559.6|24554.6|24539.6|134
1618395000000|2021-04-14 10:10:00|24564.6|24549.6|24569.6|24554.6|24569.6|24554.6|24549.6|24534.6|71
1618395300000|2021-04-14 10:15:00|24567.1|24552.1|24574.6|24559.6|24579.6|24564.6|24559.6|24544.6|54
1618395600000|2021-04-14 10:20:00|24579.6|24564.6|24569.6|24554.6|24584.6|24569.6|24569.6|24554.6|100
1618395900000|2021-04-14 10:25:00|24574.6|24559.6|24574.6|24559.6|24579.6|24564.6|24564.6|24549.6|53
1618396200000|2021-04-14 10:30:00|24577.1|24562.1|24589.6|24574.6|24599.6|24584.6|24574.6|24559.6|73
1618396500000|2021-04-14 10:35:00|24594.6|24579.6|24599.6|24584.6|24604.6|24589.6|24594.6|24579.6|88
1618396800000|2021-04-14 10:40:00|24594.6|24579.6|24594.6|24579.6|24599.6|24584.6|24594.6|24579.6|44
1618397100000|2021-04-14 10:45:00|24592.1|24577.1|24584.6|24569.6|24594.6|24579.6|24579.6|24564.6|71
1618397400000|2021-04-14 10:50:00|24589.6|24574.6|24599.6|24584.6|24599.6|24584.6|24584.6|24569.6|37
1618397700000|2021-04-14 10:55:00|24594.6|24579.6|24599.6|24584.6|24604.6|24589.6|24594.6|24579.6|55
1618398000000|2021-04-14 11:00:00|24604.6|24589.6|24599.6|24584.6|24604.6|24589.6|24599.6|24584.6|37
1618398300000|2021-04-14 11:05:00|24604.6|24589.6|24599.6|24584.6|24609.6|24594.6|24599.6|24584.6|58
1618398600000|2021-04-14 11:10:00|24597.1|24582.1|24599.6|24584.6|24599.6|24584.6|24594.6|24579.6|31
1618398900000|2021-04-14 11:15:00|24594.6|24579.6|24609.6|24594.6|24609.6|24594.6|24589.6|24574.6|59
1618399200000|2021-04-14 11:20:00|24607.1|24592.1|24614.6|24599.6|24619.6|24604.6|24604.6|24589.6|59
1618399500000|2021-04-14 11:25:00|24617.1|24602.1|24619.6|24604.6|24624.6|24609.6|24609.6|24594.6|74
1618399800000|2021-04-14 11:30:00|24614.6|24599.6|24619.6|24604.6|24619.6|24604.6|24609.6|24594.6|43
1618400100000|2021-04-14 11:35:00|24614.6|24599.6|24619.6|24604.6|24624.6|24609.6|24614.6|24599.6|46
1618400400000|2021-04-14 11:40:00|24618.9|24603.9|24623.9|24608.9|24628.9|24613.9|24618.9|24603.9|94
1618400700000|2021-04-14 11:45:00|24621.4|24606.4|24603.9|24588.9|24623.9|24608.9|24603.9|24588.9|30
1618401000000|2021-04-14 11:50:00|24601.4|24586.4|24608.9|24593.9|24613.9|24598.9|24593.9|24578.9|67
1618401300000|2021-04-14 11:55:00|24613.9|24598.9|24598.9|24583.9|24613.9|24598.9|24598.9|24583.9|54
1618401600000|2021-04-14 12:00:00|24601.4|24586.4|24603.9|24588.9|24603.9|24588.9|24593.9|24578.9|28
1618401900000|2021-04-14 12:05:00|24598.9|24583.9|24583.9|24568.9|24601.4|24586.4|24583.9|24568.9|92
1618402200000|2021-04-14 12:10:00|24578.9|24563.9|24576.4|24561.4|24588.9|24573.9|24576.4|24561.4|309
1618402500000|2021-04-14 12:15:00|24573.9|24558.9|24546.4|24531.4|24576.4|24561.4|24543.9|24528.9|182
1618402800000|2021-04-14 12:20:00|24543.9|24528.9|24513.9|24498.9|24543.9|24528.9|24513.9|24498.9|272
1618403100000|2021-04-14 12:25:00|24511.4|24496.4|24493.9|24478.9|24513.9|24498.9|24488.9|24473.9|299
1618403400000|2021-04-14 12:30:00|24496.4|24481.4|24498.9|24483.9|24498.9|24483.9|24478.9|24463.9|389
1618403700000|2021-04-14 12:35:00|24496.4|24481.4|24506.4|24491.4|24518.9|24503.9|24493.9|24478.9|189
1618404000000|2021-04-14 12:40:00|24503.9|24488.9|24483.9|24468.9|24508.9|24493.9|24483.9|24468.9|106
1618404300000|2021-04-14 12:45:00|24478.9|24463.9|24468.9|24453.9|24478.9|24463.9|24458.9|24443.9|405
1618404600000|2021-04-14 12:50:00|24463.9|24448.9|24483.9|24468.9|24486.4|24471.4|24463.9|24448.9|111
1618404900000|2021-04-14 12:55:00|24478.9|24463.9|24478.9|24463.9|24493.9|24478.9|24468.9|24453.9|166
1618405200000|2021-04-14 13:00:00|24473.9|24458.9|24488.9|24473.9|24488.9|24473.9|24473.9|24458.9|111
1618405500000|2021-04-14 13:05:00|24483.9|24468.9|24473.9|24458.9|24488.9|24473.9|24468.9|24453.9|183
1618405800000|2021-04-14 13:10:00|24478.9|24463.9|24458.9|24443.9|24478.9|24463.9|24453.9|24438.9|122
1618406100000|2021-04-14 13:15:00|24453.9|24438.9|24463.9|24448.9|24463.9|24448.9|24443.9|24428.9|140
1618406400000|2021-04-14 13:20:00|24461.4|24446.4|24471.4|24456.4|24473.9|24458.9|24458.9|24443.9|99
1618406700000|2021-04-14 13:25:00|24473.9|24458.9|24483.9|24468.9|24483.9|24468.9|24468.9|24453.9|91
1618407000000|2021-04-14 13:30:00|24478.9|24463.9|24473.9|24458.9|24501.4|24486.4|24473.9|24458.9|303
1618407300000|2021-04-14 13:35:00|24478.9|24463.9|24508.9|24493.9|24513.9|24498.9|24478.9|24463.9|230
1618407600000|2021-04-14 13:40:00|24503.9|24488.9|24503.9|24488.9|24511.4|24496.4|24488.9|24473.9|113
1618407900000|2021-04-14 13:45:00|24506.4|24491.4|24498.9|24483.9|24513.9|24498.9|24498.9|24483.9|146
1618408200000|2021-04-14 13:50:00|24501.4|24486.4|24508.9|24493.9|24513.9|24498.9|24498.9|24483.9|91
1618408500000|2021-04-14 13:55:00|24506.4|24491.4|24528.9|24513.9|24533.9|24518.9|24503.9|24488.9|237
1618408800000|2021-04-14 14:00:00|24523.9|24508.9|24523.9|24508.9|24533.9|24518.9|24518.9|24503.9|186
1618409100000|2021-04-14 14:05:00|24528.9|24513.9|24538.9|24523.9|24553.9|24538.9|24528.9|24513.9|220
1618409400000|2021-04-14 14:10:00|24533.9|24518.9|24543.9|24528.9|24548.9|24533.9|24533.9|24518.9|171
1618409700000|2021-04-14 14:15:00|24538.9|24523.9|24538.9|24523.9|24543.9|24528.9|24523.9|24508.9|106
1618410000000|2021-04-14 14:20:00|24541.4|24526.4|24523.9|24508.9|24543.9|24528.9|24518.9|24503.9|94
1618410300000|2021-04-14 14:25:00|24526.4|24511.4|24538.9|24523.9|24538.9|24523.9|24523.9|24508.9|89
1618410600000|2021-04-14 14:30:00|24543.9|24528.9|24563.9|24548.9|24573.9|24558.9|24543.9|24528.9|206
1618410900000|2021-04-14 14:35:00|24558.9|24543.9|24578.9|24563.9|24581.4|24566.4|24558.9|24543.9|109
1618411200000|2021-04-14 14:40:00|24576.4|24561.4|24583.9|24568.9|24596.4|24581.4|24573.9|24558.9|474
1618411500000|2021-04-14 14:45:00|24578.9|24563.9|24578.9|24563.9|24588.9|24573.9|24573.9|24558.9|698
1618411800000|2021-04-14 14:50:00|24576.4|24561.4|24558.9|24543.9|24578.9|24563.9|24558.9|24543.9|602
1618412100000|2021-04-14 14:55:00|24561.4|24546.4|24553.9|24538.9|24568.9|24553.9|24553.9|24538.9|80
1618412400000|2021-04-14 15:00:00|24551.4|24536.4|24558.9|24543.9|24563.9|24548.9|24548.9|24533.9|145
1618412700000|2021-04-14 15:05:00|24556.4|24541.4|24568.9|24553.9|24568.9|24553.9|24553.9|24538.9|106
1618413000000|2021-04-14 15:10:00|24573.9|24558.9|24568.9|24553.9|24573.9|24558.9|24563.9|24548.9|120
1618413300000|2021-04-14 15:15:00|24573.9|24558.9|24593.9|24578.9|24593.9|24578.9|24568.9|24553.9|271
1618413600000|2021-04-14 15:20:00|24598.9|24583.9|24583.9|24568.9|24598.9|24583.9|24581.4|24566.4|269
1618413900000|2021-04-14 15:25:00|24578.9|24563.9|24593.9|24578.9|24598.9|24583.9|24573.9|24558.9|277
1618414200000|2021-04-14 15:30:00|24598.9|24583.9|24578.9|24563.9|24601.4|24586.4|24578.9|24563.9|259
1618414500000|2021-04-14 15:35:00|24576.4|24561.4|24563.9|24548.9|24578.9|24563.9|24563.9|24548.9|133
1618414800000|2021-04-14 15:40:00|24558.9|24543.9|24563.9|24548.9|24563.9|24548.9|24558.9|24543.9|268
1618415100000|2021-04-14 15:45:00|24568.9|24553.9|24566.4|24551.4|24573.9|24558.9|24563.9|24548.9|21
1618415400000|2021-04-14 15:50:00|24571.4|24546.4|24566.4|24546.4|24576.4|24551.4|24566.4|24546.4|19
1618415700000|2021-04-14 15:55:00|24561.4|24541.4|24566.4|24546.4|24566.4|24546.4|24561.4|24541.4|22
1618416000000|2021-04-14 16:00:00|24571.4|24551.4|24556.4|24536.4|24571.4|24551.4|24556.4|24536.4|20
1618416300000|2021-04-14 16:05:00|24551.4|24531.4|24561.4|24536.4|24566.4|24546.4|24551.4|24531.4|20
1618416600000|2021-04-14 16:10:00|24556.4|24531.4|24561.4|24536.4|24561.4|24541.4|24556.4|24531.4|2
1618416900000|2021-04-14 16:15:00|24566.4|24541.4|24571.4|24546.4|24571.4|24546.4|24566.4|24541.4|4
1618417200000|2021-04-14 16:20:00|24566.4|24551.4|24571.4|24546.4|24571.4|24551.4|24566.4|24546.4|2
1618417500000|2021-04-14 16:25:00|24566.4|24551.4|24561.4|24541.4|24576.4|24556.4|24561.4|24541.4|11
1618417800000|2021-04-14 16:30:00|24566.4|24546.4|24561.4|24536.4|24566.4|24546.4|24556.4|24536.4|11
1618418100000|2021-04-14 16:35:00|24566.4|24541.4|24561.4|24541.4|24566.4|24546.4|24561.4|24536.4|1
1618418400000|2021-04-14 16:40:00|24566.4|24546.4|24571.4|24546.4|24571.4|24546.4|24566.4|24546.4|5
1618418700000|2021-04-14 16:45:00||24551.4||24551.4||24551.4||24551.4|3
1618419000000|2021-04-14 16:50:00|24576.4|24556.4|24576.4|24551.4|24576.4|24556.4|24571.4|24551.4|3
1618419300000|2021-04-14 16:55:00||24556.4||24551.4||24556.4||24551.4|3
1618419600000|2021-04-14 17:00:00|24571.4|24546.4|24556.4|24536.4|24576.4|24546.4|24556.4|24536.4|13
1618419900000|2021-04-14 17:05:00|24561.4|24531.4|24551.4|24531.4|24561.4|24531.4|24551.4|24531.4|18
1618420200000|2021-04-14 17:10:00|24556.4|24536.4|24556.4|24531.4|24556.4|24536.4|24551.4|24531.4|9
1618420500000|2021-04-14 17:15:00|24561.4|24536.4|24561.4|24536.4|24561.4|24541.4|24556.4|24531.4|8
1618420800000|2021-04-14 17:20:00|24566.4|24541.4|24576.4|24556.4|24576.4|24561.4|24566.4|24536.4|31
1618421100000|2021-04-14 17:25:00|24571.4|24551.4|24571.4|24551.4|24571.4|24556.4|24571.4|24551.4|1
1618421400000|2021-04-14 17:30:00|24566.4|24546.4|24566.4|24546.4|24571.4|24551.4|24566.4|24546.4|6
1618421700000|2021-04-14 17:35:00|24561.4|24541.4|24566.4|24541.4|24566.4|24546.4|24561.4|24541.4|2
1618422000000|2021-04-14 17:40:00||24546.4||24541.4||24546.4||24541.4|1
1618422300000|2021-04-14 17:45:00|24571.4|24546.4|24571.4|24546.4|24571.4|24551.4|24566.4|24541.4|4
1618422600000|2021-04-14 17:50:00|24566.4|24551.4|24571.4|24551.4|24576.4|24556.4|24566.4|24546.4|34
1618422900000|2021-04-14 17:55:00|24576.4|24556.4|24546.4|24526.4|24576.4|24556.4|24546.4|24526.4|24
1618423200000|2021-04-14 18:00:00|24551.4|24531.4|24546.4|24526.4|24556.4|24531.4|24536.4|24516.4|15
1618423500000|2021-04-14 18:05:00|24541.4|24521.4|24531.4|24506.4|24541.4|24526.4|24526.4|24506.4|26
1618423800000|2021-04-14 18:10:00|24526.4|24511.4|24541.4|24516.4|24541.4|24516.4|24526.4|24506.4|5
1618424100000|2021-04-14 18:15:00|24536.4|24521.4|24541.4|24516.4|24541.4|24521.4|24531.4|24506.4|6
1618424400000|2021-04-14 18:20:00|24546.4|24521.4|24556.4|24536.4|24556.4|24536.4|24546.4|24516.4|16
1618424700000|2021-04-14 18:25:00|24561.4|24541.4|24563.9|24548.9|24566.4|24548.9|24556.4|24536.4|47
1618425000000|2021-04-14 18:30:00|24566.4|24551.4|24546.4|24531.4|24568.9|24553.9|24546.4|24531.4|7
1618425300000|2021-04-14 18:35:00|24543.9|24528.9|24536.4|24521.4|24548.9|24533.9|24536.4|24521.4|17
1618425600000|2021-04-14 18:40:00|24538.9|24523.9|24543.9|24528.9|24546.4|24531.4|24538.9|24523.9|9
1618425900000|2021-04-14 18:45:00|24541.4|24526.4|24531.4|24516.4|24541.4|24526.4|24528.9|24513.9|7
1618426200000|2021-04-14 18:50:00|24528.9|24513.9|24518.9|24503.9|24531.4|24516.4|24513.9|24498.9|18
1618426500000|2021-04-14 18:55:00|24516.4|24501.4|24516.4|24501.4|24523.9|24508.9|24513.9|24498.9|7
1618426800000|2021-04-14 19:00:00|24513.9|24498.9|24516.4|24501.4|24518.9|24503.9|24503.9|24488.9|21
1618427100000|2021-04-14 19:05:00|24513.9|24498.9|24506.4|24491.4|24518.9|24503.9|24503.9|24488.9|6
1618427400000|2021-04-14 19:10:00|24503.9|24488.9|24511.4|24496.4|24511.4|24496.4|24503.9|24488.9|3
1618427700000|2021-04-14 19:15:00|24513.9|24498.9|24523.9|24508.9|24523.9|24508.9|24513.9|24498.9|11
1618428000000|2021-04-14 19:20:00|24521.4|24506.4|24518.9|24503.9|24521.4|24506.4|24511.4|24496.4|8
1618428300000|2021-04-14 19:25:00|||||||||2
1618428600000|2021-04-14 19:30:00|24521.4|24506.4|24521.4|24506.4|24533.9|24518.9|24518.9|24503.9|41
1618428900000|2021-04-14 19:35:00|24518.9|24503.9|24498.9|24483.9|24518.9|24503.9|24493.9|24478.9|80
1618429200000|2021-04-14 19:40:00|24496.4|24481.4|24496.4|24481.4|24498.9|24483.9|24491.4|24476.4|14
1618429500000|2021-04-14 19:45:00|24498.9|24483.9|24501.4|24486.4|24503.9|24488.9|24493.9|24478.9|9
1618429800000|2021-04-14 19:50:00|24503.9|24488.9|24491.4|24476.4|24508.9|24493.9|24491.4|24476.4|29
1618430100000|2021-04-14 19:55:00|24493.9|24478.9|24506.4|24491.4|24508.9|24493.9|24483.9|24468.9|24
1618430400000|2021-04-14 20:00:00|24510|24470|24525.2|24485.2|24531.9|24491.9|24510|24470|0
1618430700000|2021-04-14 20:05:00|24525.4|24485.4|24530.7|24490.7|24534.4|24494.4|24525.4|24485.4|0
1618431000000|2021-04-14 20:10:00|24530.9|24490.9|24527.3|24487.3|24531.9|24491.9|24524.6|24484.6|0
1618431300000|2021-04-14 20:15:00|24528.3|24488.3|24526.8|24486.8|24528.3|24488.3|24525.3|24485.3|0
1618431600000|2021-04-14 20:20:00|24526.3|24486.3|24524.8|24484.8|24527.8|24487.8|24524.3|24484.3|0
1618431900000|2021-04-14 20:25:00|24525.3|24485.3|24527.3|24487.3|24527.3|24487.3|24524.8|24484.8|0
1618432200000|2021-04-14 20:30:00|24526.9|24486.9|24532.5|24492.5|24535|24495|24523.4|24483.4|0
1618432500000|2021-04-14 20:35:00|24532.8|24492.8|24536.8|24496.8|24536.8|24496.8|24532.5|24492.5|0
1618432800000|2021-04-14 20:40:00|24536.5|24496.5|24530.1|24490.1|24536.5|24496.5|24527.6|24487.6|0
1618433100000|2021-04-14 20:45:00|24530.3|24490.3|24530.1|24490.1|24531.3|24491.3|24527.6|24487.6|0
1618433400000|2021-04-14 20:50:00|24530.3|24490.3|24528.8|24488.8|24531.3|24491.3|24527.6|24487.6|0
1618433700000|2021-04-14 20:55:00|24528.6|24488.6|24529.8|24489.8|24532.5|24492.5|24527.6|24487.6|0
1618434000000|2021-04-14 21:00:00|24529.3|24489.3|24529.8|24489.8|24529.8|24489.8|24529.3|24489.3|0
1618434300000|2021-04-14 21:05:00|24531.8|24491.8|24530.3|24490.3|24531.8|24491.8|24530.3|24490.3|0
1618434600000|2021-04-14 21:10:00|24530.8|24490.8|24531.3|24491.3|24531.8|24491.8|24530.8|24490.8|0
1618434900000|2021-04-14 21:15:00|24531.8|24491.8|24530|24490|24531.8|24491.8|24529.8|24489.8|0
1618435200000|2021-04-14 21:20:00|24530.5|24490.5|24530|24490|24530.5|24490.5|24530|24490|0
1618435500000|2021-04-14 21:25:00|24531.5|24491.5|24531.5|24491.5|24532|24492|24531.5|24491.5|0
1618435800000|2021-04-14 21:30:00|24531|24491|24522.7|24482.7|24531|24491|24522.7|24482.7|0
1618436100000|2021-04-14 21:35:00|24521|24481|24521|24481|24521|24481|24521|24481|0
1618436400000|2021-04-14 21:40:00|24520|24480|24521.5|24481.5|24521.5|24481.5|24520|24480|0
1618436700000|2021-04-14 21:45:00|24522.5|24482.5|24523|24483|24523|24483|24522.5|24482.5|0
1618437000000|2021-04-14 21:50:00|24522.5|24482.5|24522|24482|24522.5|24482.5|24521.5|24481.5|0
1618437300000|2021-04-14 21:55:00|24522.5|24482.5|24524.5|24484.5|24525.6|24485.6|24522.5|24482.5|0
1618437600000|2021-04-14 22:00:00|24525|24485|24528.1|24488.1|24530.5|24490.5|24517.7|24477.7|0
1618437900000|2021-04-14 22:05:00|24528.3|24488.3|24531.8|24491.8|24535.5|24495.5|24528.1|24488.1|0
1618438200000|2021-04-14 22:10:00|24532|24492|24535.5|24495.5|24537.2|24497.2|24532|24492|0
1618438500000|2021-04-14 22:15:00|24535.7|24495.7|24535.5|24495.5|24537.2|24497.2|24534.3|24494.3|0
1618438800000|2021-04-14 22:20:00|24535.6|24495.6|24535.5|24495.5|24537.2|24497.2|24533|24493|0
1618439100000|2021-04-14 22:25:00|24535.6|24495.6|24537.2|24497.2|24537.2|24497.2|24535.5|24495.5|0
1618439400000|2021-04-14 22:30:00|24537.5|24497.5|24538.5|24498.5|24538.5|24498.5|24537.2|24497.2|0
1618439700000|2021-04-14 22:35:00|24538.3|24498.3|24535.5|24495.5|24538.5|24498.5|24535.5|24495.5|0
1618440000000|2021-04-14 22:40:00|24535.6|24495.6|24533|24493|24537.2|24497.2|24529.3|24489.3|0
1618440300000|2021-04-14 22:45:00|24532.8|24492.8|24530.5|24490.5|24533|24493|24530.5|24490.5|0
1618440600000|2021-04-14 22:50:00|24530.3|24490.3|24526.3|24486.3|24530.5|24490.5|24521.4|24481.4|0
1618440900000|2021-04-14 22:55:00|24526.1|24486.1|24529.3|24489.3|24529.3|24489.3|24525.1|24485.1|0
1618441200000|2021-04-14 23:00:00|24529.5|24489.5|24530.5|24490.5|24531.8|24491.8|24526.3|24486.3|0
1618441500000|2021-04-14 23:05:00|24530.3|24490.3|24529.3|24489.3|24531.8|24491.8|24529.3|24489.3|0
1618441800000|2021-04-14 23:10:00|24529.4|24489.4|24529.3|24489.3|24530.5|24490.5|24528.1|24488.1|0
1618442100000|2021-04-14 23:15:00|24529.2|24489.2|24528.1|24488.1|24529.3|24489.3|24528.1|24488.1|0
1618442400000|2021-04-14 23:20:00|24527.8|24487.8|24525.1|24485.1|24528.1|24488.1|24525.1|24485.1|0
1618442700000|2021-04-14 23:25:00|24524.9|24484.9|24528.1|24488.1|24529.3|24489.3|24523.8|24483.8|0
1618443000000|2021-04-14 23:30:00|24528|24488|24522.6|24482.6|24528.1|24488.1|24522.6|24482.6|0
1618443300000|2021-04-14 23:35:00|24522.8|24482.8|24517.7|24477.7|24523.8|24483.8|24515.9|24475.9|0
1618443600000|2021-04-14 23:40:00|24517.9|24477.9|24520.1|24480.1|24521.4|24481.4|24517.7|24477.7|0
1618443900000|2021-04-14 23:45:00|24519.9|24479.9|24514.7|24474.7|24520.1|24480.1|24513.4|24473.4|0
1618444200000|2021-04-14 23:50:00|24514.9|24474.9|24518.9|24478.9|24520.1|24480.1|24513.4|24473.4|0
1618444500000|2021-04-14 23:55:00|24518.7|24478.7|24521.4|24481.4|24521.4|24481.4|24517.7|24477.7|0
1618444800000|2021-04-15 00:00:00|24521.6|24481.6|24526.3|24486.3|24534.3|24494.3|24520.1|24480.1|0
1618445100000|2021-04-15 00:05:00|24526.5|24486.5|24534.3|24494.3|24534.3|24494.3|24525.1|24485.1|0
1618445400000|2021-04-15 00:10:00|24534.5|24494.5|24531.8|24491.8|24535.5|24495.5|24529.3|24489.3|0
1618445700000|2021-04-15 00:15:00|24532|24492|24518.3|24478.3|24546.7|24506.7|24518.3|24478.3|0
1618446000000|2021-04-15 00:20:00|24518.5|24478.5|24512.4|24472.4|24518.5|24478.5|24512.3|24472.3|0
1618446300000|2021-04-15 00:25:00|24512.6|24472.6|24512.3|24472.3|24518.2|24478.2|24512.1|24472.1|0
1618446600000|2021-04-15 00:30:00|24513.3|24473.3|24515.2|24475.2|24518.2|24478.2|24512.1|24472.1|0
1618446900000|2021-04-15 00:35:00|24514.1|24474.1|24524.1|24484.1|24524.2|24484.2|24512.3|24472.3|0
1618447200000|2021-04-15 00:40:00|24524|24484|24523.9|24483.9|24524.2|24484.2|24518|24478|0
1618447500000|2021-04-15 00:45:00|24524.1|24484.1|24535.6|24495.6|24535.6|24495.6|24523.5|24483.5|0
1618447800000|2021-04-15 00:50:00|24535.7|24495.7|24530.1|24490.1|24547.6|24507.6|24529.7|24489.7|0
1618448100000|2021-04-15 00:55:00|24530|24490|24535.6|24495.6|24535.6|24495.6|24529.7|24489.7|0
1618448400000|2021-04-15 01:00:00|24535.5|24495.5|24530|24490|24535.6|24495.6|24529.7|24489.7|0
1618448700000|2021-04-15 01:05:00|24530.1|24490.1|24523.8|24483.8|24535.7|24495.7|24523.2|24483.2|0
1618449000000|2021-04-15 01:10:00|24523.6|24483.6|24535.7|24495.7|24535.9|24495.9|24523.6|24483.6|0
1618449300000|2021-04-15 01:15:00|24535.6|24495.6|24535.6|24495.6|24547.3|24507.3|24529.8|24489.8|0
1618449600000|2021-04-15 01:20:00|24535.7|24495.7|24529.8|24489.8|24535.9|24495.9|24529.7|24489.7|0
1618449900000|2021-04-15 01:25:00|24529.7|24489.7|24529.8|24489.8|24535.4|24495.4|24529.7|24489.7|0
1618450200000|2021-04-15 01:30:00|24530|24490|24535.4|24495.4|24535.6|24495.6|24528.9|24488.9|0
1618450500000|2021-04-15 01:35:00|24535.3|24495.3|24523|24483|24546.8|24506.8|24523|24483|0
1618450800000|2021-04-15 01:40:00|24523.2|24483.2|24511.1|24471.1|24523.2|24483.2|24510.8|24470.8|0
1618451100000|2021-04-15 01:45:00|24511|24471|24522.2|24482.2|24527.9|24487.9|24510.4|24470.4|0
1618451400000|2021-04-15 01:50:00|24522.3|24482.3|24522.2|24482.2|24522.3|24482.3|24516.6|24476.6|0
1618451700000|2021-04-15 01:55:00|24522|24482|24533.8|24493.8|24533.9|24493.9|24522|24482|0
1618452000000|2021-04-15 02:00:00|24532.8|24492.8|24528.5|24488.5|24534.4|24494.4|24522|24482|0
1618452300000|2021-04-15 02:05:00|24528.4|24488.4|24522.8|24482.8|24528.5|24488.5|24516.7|24476.7|0
1618452600000|2021-04-15 02:10:00|24522.6|24482.6|24522.8|24482.8|24523.2|24483.2|24516.7|24476.7|0
1618452900000|2021-04-15 02:15:00|24522.6|24482.6|24516.6|24476.6|24528.2|24488.2|24516.3|24476.3|0
1618453200000|2021-04-15 02:20:00|24516.4|24476.4|24522.8|24482.8|24522.9|24482.9|24516.4|24476.4|0
1618453500000|2021-04-15 02:25:00|24522.6|24482.6|24522.5|24482.5|24522.9|24482.9|24516.9|24476.9|0
1618453800000|2021-04-15 02:30:00|24522.3|24482.3|24522.9|24482.9|24525.8|24485.8|24516.7|24476.7|0
1618454100000|2021-04-15 02:35:00|24522.8|24482.8|24524.3|24484.3|24528.5|24488.5|24522.5|24482.5|0
1618454400000|2021-04-15 02:40:00|24522.6|24482.6|24522.8|24482.8|24523.2|24483.2|24517|24477|0
1618454700000|2021-04-15 02:45:00|24522.6|24482.6|24522.9|24482.9|24528.5|24488.5|24522.5|24482.5|0
1618455000000|2021-04-15 02:50:00|24522.8|24482.8|24525.9|24485.9|24528.6|24488.6|24522.8|24482.8|0
1618455300000|2021-04-15 02:55:00|24523.2|24483.2|24508|24468|24528.9|24488.9|24505.1|24465.1|0
1618455600000|2021-04-15 03:00:00|24509.1|24469.1|24511.2|24471.2|24511.5|24471.5|24505.1|24465.1|0
1618455900000|2021-04-15 03:05:00|24511.3|24471.3|24516.7|24476.7|24516.9|24476.9|24511|24471|0
1618456200000|2021-04-15 03:10:00|24516.6|24476.6|24516.8|24476.8|24516.9|24476.9|24510.9|24470.9|0
1618456500000|2021-04-15 03:15:00|24516.7|24476.7|24517.4|24477.4|24517.4|24477.4|24510.5|24470.5|0
1618456800000|2021-04-15 03:20:00|24517.2|24477.2|24523|24483|24523.3|24483.3|24517.2|24477.2|0
1618457100000|2021-04-15 03:25:00|24522.8|24482.8|24523.1|24483.1|24523.3|24483.3|24522.8|24482.8|0
1618457400000|2021-04-15 03:30:00|24523|24483|24522.8|24482.8|24523.1|24483.1|24522.7|24482.7|0
1618457700000|2021-04-15 03:35:00|24522.7|24482.7|24522.7|24482.7|24522.8|24482.8|24516.6|24476.6|0
1618458000000|2021-04-15 03:40:00|24522.5|24482.5|24516.9|24476.9|24522.5|24482.5|24516.8|24476.8|0
1618458300000|2021-04-15 03:45:00|24516.8|24476.8|24517.4|24477.4|24522.7|24482.7|24516.5|24476.5|0
1618458600000|2021-04-15 03:50:00|24517.5|24477.5|24522.8|24482.8|24523|24483|24517|24477|0
1618458900000|2021-04-15 03:55:00|24523|24483|24528.4|24488.4|24528.6|24488.6|24522.8|24482.8|0
1618459200000|2021-04-15 04:00:00|24528.6|24488.6|24534.2|24494.2|24534.3|24494.3|24528.4|24488.4|0
1618459500000|2021-04-15 04:05:00|24532.1|24492.1|24528.7|24488.7|24534.3|24494.3|24528.6|24488.6|0
1618459800000|2021-04-15 04:10:00|24528.9|24488.9|24534.2|24494.2|24534.3|24494.3|24528.7|24488.7|0
1618460100000|2021-04-15 04:15:00|24534.1|24494.1|24528.7|24488.7|24534.2|24494.2|24528.6|24488.6|0
1618460400000|2021-04-15 04:20:00|24528.6|24488.6|24528.7|24488.7|24529|24489|24528.6|24488.6|0
1618460700000|2021-04-15 04:25:00|24528.8|24488.8|24535.2|24495.2|24535.2|24495.2|24528.8|24488.8|0
1618461000000|2021-04-15 04:30:00|24535.4|24495.4|24535.4|24495.4|24535.5|24495.5|24535.2|24495.2|0
1618461300000|2021-04-15 04:35:00|24535.2|24495.2|24529.6|24489.6|24535.2|24495.2|24529.5|24489.5|0
1618461600000|2021-04-15 04:40:00|24531.7|24491.7|24529.5|24489.5|24535.2|24495.2|24529.5|24489.5|0
1618461900000|2021-04-15 04:45:00|24529.6|24489.6|24529.3|24489.3|24535.1|24495.1|24529.3|24489.3|0
1618462200000|2021-04-15 04:50:00|24529.5|24489.5|24529.3|24489.3|24529.5|24489.5|24529.3|24489.3|0
1618462500000|2021-04-15 04:55:00|24529.4|24489.4|24529.2|24489.2|24535.1|24495.1|24529.2|24489.2|0
1618462800000|2021-04-15 05:00:00|24529.3|24489.3|24529.2|24489.2|24534.9|24494.9|24523.6|24483.6|0
1618463100000|2021-04-15 05:05:00|24529.3|24489.3|24535.6|24495.6|24541.2|24501.2|24529.2|24489.2|0
1618463400000|2021-04-15 05:10:00|24535.8|24495.8|24536.2|24496.2|24542|24502|24535.8|24495.8|0
1618463700000|2021-04-15 05:15:00|24536.4|24496.4|24530|24490|24536.5|24496.5|24530|24490|0
1618464000000|2021-04-15 05:20:00|24529.9|24489.9|24529.9|24489.9|24529.9|24489.9|24529.8|24489.8|0
1618464300000|2021-04-15 05:25:00|24529.8|24489.8|24529.6|24489.6|24530.2|24490.2|24529.1|24489.1|0
1618464600000|2021-04-15 05:30:00|24529.4|24489.4|24529.4|24489.4|24535.3|24495.3|24529.3|24489.3|0
1618464900000|2021-04-15 05:35:00|24529.3|24489.3|24535.2|24495.2|24535.6|24495.6|24529.1|24489.1|0
1618465200000|2021-04-15 05:40:00|24534.1|24494.1|24529.6|24489.6|24535.6|24495.6|24529.4|24489.4|0
1618465500000|2021-04-15 05:45:00|24529.4|24489.4|24535.6|24495.6|24535.9|24495.9|24529.4|24489.4|0
1618465800000|2021-04-15 05:50:00|24535.7|24495.7|24541.5|24501.5|24547.2|24507.2|24535.7|24495.7|0
1618466100000|2021-04-15 05:55:00|24541.3|24501.3|24541.2|24501.2|24541.3|24501.3|24535.3|24495.3|0
1618466400000|2021-04-15 06:00:00|24541.1|24501.1|24563.9|24548.9|24563.9|24548.9|24535.6|24495.6|15
1618466700000|2021-04-15 06:05:00|24566.4|24551.4|24573.9|24558.9|24573.9|24558.9|24563.9|24548.9|27
1618467000000|2021-04-15 06:10:00|24576.4|24561.4|24568.9|24553.9|24578.9|24563.9|24568.9|24553.9|10
1618467300000|2021-04-15 06:15:00|24571.4|24556.4|24578.9|24563.9|24578.9|24563.9|24568.9|24553.9|8
1618467600000|2021-04-15 06:20:00|24581.4|24566.4|24583.9|24568.9|24583.9|24568.9|24578.9|24563.9|14
1618467900000|2021-04-15 06:25:00|24581.4|24566.4|24573.9|24558.9|24581.4|24566.4|24573.9|24558.9|16
1618468200000|2021-04-15 06:30:00|24571.4|24556.4|24573.9|24558.9|24573.9|24558.9|24568.9|24553.9|19
1618468500000|2021-04-15 06:35:00|24568.9|24553.9|24578.9|24563.9|24578.9|24563.9|24568.9|24553.9|23
1618468800000|2021-04-15 06:40:00|24581.4|24566.4|24573.9|24558.9|24581.4|24566.4|24566.4|24551.4|16
1618469100000|2021-04-15 06:45:00|24578.9|24563.9|24583.9|24568.9|24588.9|24573.9|24578.9|24563.9|40
1618469400000|2021-04-15 06:50:00|24588.9|24573.9|24583.9|24568.9|24598.9|24583.9|24583.9|24568.9|31
1618469700000|2021-04-15 06:55:00|24581.4|24566.4|24596.4|24581.4|24598.9|24583.9|24581.4|24566.4|36
1618470000000|2021-04-15 07:00:00|24598.9|24583.9|24616.4|24601.4|24633.9|24618.9|24586.4|24571.4|353
1618470300000|2021-04-15 07:05:00|24618.9|24603.9|24638.9|24623.9|24648.9|24633.9|24618.9|24603.9|311
1618470600000|2021-04-15 07:10:00|24636.4|24621.4|24633.9|24618.9|24638.9|24623.9|24618.9|24603.9|159
1618470900000|2021-04-15 07:15:00|24638.9|24623.9|24633.9|24618.9|24648.9|24633.9|24628.9|24613.9|192
1618471200000|2021-04-15 07:20:00|24628.9|24613.9|24598.9|24583.9|24638.9|24623.9|24578.9|24563.9|409
1618471500000|2021-04-15 07:25:00|24603.9|24588.9|24623.9|24608.9|24623.9|24608.9|24598.9|24583.9|77
1618471800000|2021-04-15 07:30:00|24628.9|24613.9|24613.9|24598.9|24638.9|24623.9|24611.4|24596.4|143
1618472100000|2021-04-15 07:35:00|24618.9|24603.9|24623.9|24608.9|24628.9|24613.9|24598.9|24583.9|111
1618472400000|2021-04-15 07:40:00|24622.9|24607.9|24612.9|24597.9|24642.9|24627.9|24612.9|24597.9|193
1618472700000|2021-04-15 07:45:00|24617.9|24602.9|24612.9|24597.9|24625.4|24610.4|24605.4|24590.4|55
1618473000000|2021-04-15 07:50:00|24610.4|24595.4|24602.9|24587.9|24612.9|24597.9|24592.9|24577.9|60
1618473300000|2021-04-15 07:55:00|24605.4|24590.4|24612.9|24597.9|24617.9|24602.9|24602.9|24587.9|40
1618473600000|2021-04-15 08:00:00|24617.9|24602.9|24617.9|24602.9|24630.4|24615.4|24612.9|24597.9|91
1618473900000|2021-04-15 08:05:00|24612.9|24597.9|24622.9|24607.9|24622.9|24607.9|24607.9|24592.9|63
1618474200000|2021-04-15 08:10:00|24627.9|24612.9|24620.4|24605.4|24627.9|24612.9|24612.9|24597.9|44
1618474500000|2021-04-15 08:15:00|24622.9|24607.9|24627.9|24612.9|24632.9|24617.9|24617.9|24602.9|119
1618474800000|2021-04-15 08:20:00|24625.4|24610.4|24622.9|24607.9|24632.9|24617.9|24617.9|24602.9|62
1618475100000|2021-04-15 08:25:00|24617.9|24602.9|24617.9|24602.9|24627.9|24612.9|24607.9|24592.9|68
1618475400000|2021-04-15 08:30:00|24622.9|24607.9|24637.9|24622.9|24640.4|24625.4|24617.9|24602.9|95
1618475700000|2021-04-15 08:35:00|24640.4|24625.4|24637.9|24622.9|24642.9|24627.9|24632.9|24617.9|128
1618476000000|2021-04-15 08:40:00|24642.9|24627.9|24632.9|24617.9|24642.9|24627.9|24632.9|24617.9|205
1618476300000|2021-04-15 08:45:00|24627.9|24612.9|24620.4|24605.4|24637.9|24622.9|24617.9|24602.9|107
1618476600000|2021-04-15 08:50:00|24622.9|24607.9|24610.4|24595.4|24622.9|24607.9|24607.9|24592.9|71
1618476900000|2021-04-15 08:55:00|24607.9|24592.9|24612.9|24597.9|24622.9|24607.9|24607.9|24592.9|31
1618477200000|2021-04-15 09:00:00|24615.4|24600.4|24612.9|24597.9|24617.9|24602.9|24612.9|24597.9|24
1618477500000|2021-04-15 09:05:00|24617.9|24602.9|24607.9|24592.9|24622.9|24607.9|24607.9|24592.9|41
1618477800000|2021-04-15 09:10:00|24610.4|24595.4|24617.9|24602.9|24617.9|24602.9|24607.9|24592.9|40
1618478100000|2021-04-15 09:15:00|24622.9|24607.9|24607.9|24592.9|24622.9|24607.9|24607.9|24592.9|63
1618478400000|2021-04-15 09:20:00|24605.4|24590.4|24617.9|24602.9|24620.4|24605.4|24605.4|24590.4|71
1618478700000|2021-04-15 09:25:00|24615.4|24600.4|24597.9|24582.9|24617.9|24602.9|24592.9|24577.9|64
1618479000000|2021-04-15 09:30:00|24595.4|24580.4|24607.9|24592.9|24607.9|24592.9|24592.9|24577.9|58
1618479300000|2021-04-15 09:35:00|24612.9|24597.9|24602.9|24587.9|24612.9|24597.9|24602.9|24587.9|41
1618479600000|2021-04-15 09:40:00|24605.4|24590.4|24597.9|24582.9|24607.9|24592.9|24597.9|24582.9|29
1618479900000|2021-04-15 09:45:00|24592.9|24577.9|24592.9|24577.9|24597.9|24582.9|24592.9|24577.9|62
1618480200000|2021-04-15 09:50:00|24590.4|24575.4|24597.9|24582.9|24602.9|24587.9|24587.9|24572.9|53
1618480500000|2021-04-15 09:55:00|24602.9|24587.9|24597.9|24582.9|24602.9|24587.9|24597.9|24582.9|36
1618480800000|2021-04-15 10:00:00|24592.9|24577.9|24587.9|24572.9|24595.4|24580.4|24587.9|24572.9|31
1618481100000|2021-04-15 10:05:00|24592.9|24577.9|24582.9|24567.9|24592.9|24577.9|24582.9|24567.9|131
1618481400000|2021-04-15 10:10:00|24587.9|24572.9|24595.4|24580.4|24597.9|24582.9|24587.9|24572.9|69
1618481700000|2021-04-15 10:15:00|24597.9|24582.9|24597.9|24582.9|24607.9|24592.9|24592.9|24577.9|36
1618482000000|2021-04-15 10:20:00|24592.9|24577.9|24597.9|24582.9|24597.9|24582.9|24592.9|24577.9|26
1618482300000|2021-04-15 10:25:00|24602.9|24587.9|24602.9|24587.9|24607.9|24592.9|24592.9|24577.9|48
1618482600000|2021-04-15 10:30:00|24600.4|24585.4|24602.9|24587.9|24612.9|24597.9|24597.9|24582.9|26
1618482900000|2021-04-15 10:35:00|24607.9|24592.9|24602.9|24587.9|24607.9|24592.9|24590.4|24575.4|51
1618483200000|2021-04-15 10:40:00|24605.4|24590.4|24602.9|24587.9|24607.9|24592.9|24597.9|24582.9|14
1618483500000|2021-04-15 10:45:00|24600.4|24585.4|24602.9|24587.9|24602.9|24587.9|24597.9|24582.9|9
1618483800000|2021-04-15 10:50:00|24605.4|24590.4|24612.9|24597.9|24612.9|24597.9|24602.9|24587.9|17
1618484100000|2021-04-15 10:55:00|24607.9|24592.9|24622.9|24607.9|24627.9|24612.9|24607.9|24592.9|96
1618484400000|2021-04-15 11:00:00|24617.9|24602.9|24622.9|24607.9|24622.9|24607.9|24612.9|24597.9|36
1618484700000|2021-04-15 11:05:00|24617.9|24602.9|24607.9|24592.9|24617.9|24602.9|24605.4|24590.4|38
1618485000000|2021-04-15 11:10:00|24602.9|24587.9|24597.9|24582.9|24607.9|24592.9|24595.4|24580.4|61
1618485300000|2021-04-15 11:15:00|24592.9|24577.9|24590.4|24575.4|24597.9|24582.9|24587.9|24572.9|35
1618485600000|2021-04-15 11:20:00|24587.9|24572.9|24577.9|24562.9|24592.9|24577.9|24572.9|24557.9|70
1618485900000|2021-04-15 11:25:00|24572.9|24557.9|24587.9|24572.9|24592.9|24577.9|24572.9|24557.9|86
1618486200000|2021-04-15 11:30:00|24580.4|24565.4|24577.9|24562.9|24585.4|24570.4|24577.9|24562.9|37
1618486500000|2021-04-15 11:35:00|24572.9|24557.9|24577.9|24562.9|24582.9|24567.9|24572.9|24557.9|26
1618486800000|2021-04-15 11:40:00|24577|24562|24592|24577|24592|24577|24577|24562|33
1618487100000|2021-04-15 11:45:00|24587|24572|24592|24577|24592|24577|24587|24572|14
1618487400000|2021-04-15 11:50:00|24597|24582|24602|24587|24602|24587|24594.5|24579.5|42
1618487700000|2021-04-15 11:55:00|24604.5|24589.5|24612|24597|24612|24597|24602|24587|20
1618488000000|2021-04-15 12:00:00|24607|24592|24597|24582|24612|24597|24597|24582|55
1618488300000|2021-04-15 12:05:00|24599.5|24584.5|24602|24587|24607|24592|24597|24582|361
1618488600000|2021-04-15 12:10:00|24604.5|24589.5|24597|24582|24607|24592|24597|24582|783
1618488900000|2021-04-15 12:15:00|24602|24587|24612|24597|24612|24597|24597|24582|35
1618489200000|2021-04-15 12:20:00|24609.5|24594.5|24612|24597|24612|24597|24607|24592|40
1618489500000|2021-04-15 12:25:00|24609.5|24594.5|24622|24607|24622|24607|24609.5|24594.5|44
1618489800000|2021-04-15 12:30:00|24624.5|24609.5|24622|24607|24632|24617|24622|24607|147
1618490100000|2021-04-15 12:35:00|24619.5|24604.5|24617|24602|24622|24607|24612|24597|23
1618490400000|2021-04-15 12:40:00|24622|24607|24632|24617|24632|24617|24617|24602|70
1618490700000|2021-04-15 12:45:00|24637|24622|24622|24607|24637|24622|24622|24607|66
1618491000000|2021-04-15 12:50:00|24624.5|24609.5|24614.5|24599.5|24624.5|24609.5|24612|24597|41
1618491300000|2021-04-15 12:55:00|24617|24602|24612|24597|24617|24602|24609.5|24594.5|27
1618491600000|2021-04-15 13:00:00|24614.5|24599.5|24614.5|24599.5|24617|24602|24602|24587|39
1618491900000|2021-04-15 13:05:00|24617|24602|24609.5|24594.5|24617|24602|24602|24587|35
1618492200000|2021-04-15 13:10:00|24612|24597|24617|24602|24622|24607|24607|24592|78
1618492500000|2021-04-15 13:15:00|24622|24607|24617|24602|24622|24607|24617|24602|25
1618492800000|2021-04-15 13:20:00|24612|24597|24599.5|24584.5|24617|24602|24597|24582|93
1618493100000|2021-04-15 13:25:00|24597|24582|24597|24582|24604.5|24589.5|24592|24577|34
1618493400000|2021-04-15 13:30:00|24592|24577|24567|24552|24592|24577|24562|24547|170
1618493700000|2021-04-15 13:35:00|24564.5|24549.5|24547|24532|24569.5|24554.5|24547|24532|148
1618494000000|2021-04-15 13:40:00|24542|24527|24527|24512|24552|24537|24527|24512|99
1618494300000|2021-04-15 13:45:00|24532|24517|24492|24477|24532|24517|24492|24477|302
1618494600000|2021-04-15 13:50:00|24487|24472|24487|24472|24497|24482|24477|24462|516
1618494900000|2021-04-15 13:55:00|24492|24477|24497|24482|24497|24482|24477|24462|208
1618495200000|2021-04-15 14:00:00|24502|24487|24487|24472|24502|24487|24487|24472|169
1618495500000|2021-04-15 14:05:00|24482|24467|24487|24472|24492|24477|24477|24462|222
1618495800000|2021-04-15 14:10:00|24488.9|24473.9|24503.9|24488.9|24503.9|24488.9|24483.9|24468.9|472
1618496100000|2021-04-15 14:15:00|24501.4|24486.4|24518.9|24503.9|24518.9|24503.9|24498.9|24483.9|173
1618496400000|2021-04-15 14:20:00|24513.9|24498.9|24523.9|24508.9|24528.9|24513.9|24513.9|24498.9|94
1618496700000|2021-04-15 14:25:00|24521.4|24506.4|24548.9|24533.9|24551.4|24536.4|24518.9|24503.9|361
1618497000000|2021-04-15 14:30:00|24553.9|24538.9|24558.9|24543.9|24566.4|24551.4|24548.9|24533.9|447
1618497300000|2021-04-15 14:35:00|24556.4|24541.4|24558.9|24543.9|24568.9|24553.9|24553.9|24538.9|142
1618497600000|2021-04-15 14:40:00|24563.9|24548.9|24573.9|24558.9|24573.9|24558.9|24558.9|24543.9|122
1618497900000|2021-04-15 14:45:00|24568.9|24553.9|24568.9|24553.9|24568.9|24553.9|24558.9|24543.9|157
1618498200000|2021-04-15 14:50:00|24573.9|24558.9|24583.9|24568.9|24593.9|24578.9|24568.9|24553.9|202
1618498500000|2021-04-15 14:55:00|24586.4|24571.4|24588.9|24573.9|24593.9|24578.9|24576.4|24561.4|274
1618498800000|2021-04-15 15:00:00|24593.9|24578.9|24593.9|24578.9|24603.9|24588.9|24583.9|24568.9|255
1618499100000|2021-04-15 15:05:00|24596.4|24581.4|24588.9|24573.9|24598.9|24583.9|24586.4|24571.4|111
1618499400000|2021-04-15 15:10:00|24583.9|24568.9|24583.9|24568.9|24588.9|24573.9|24583.9|24568.9|574
1618499700000|2021-04-15 15:15:00|24578.9|24563.9|24593.9|24578.9|24593.9|24578.9|24578.9|24563.9|138
1618500000000|2021-04-15 15:20:00|24588.9|24573.9|24583.9|24568.9|24588.9|24573.9|24583.9|24568.9|240
1618500300000|2021-04-15 15:25:00|24581.4|24566.4|24573.9|24558.9|24581.4|24566.4|24568.9|24553.9|319
1618500600000|2021-04-15 15:30:00|24571.4|24556.4|24548.9|24533.9|24578.9|24563.9|24538.9|24523.9|500
1618500900000|2021-04-15 15:35:00|24543.9|24528.9|24563.9|24548.9|24563.9|24548.9|24543.9|24528.9|126
1618501200000|2021-04-15 15:40:00|24566.4|24551.4|24568.9|24553.9|24573.9|24558.9|24561.4|24546.4|235
1618501500000|2021-04-15 15:45:00|24566.4|24551.4|24566.4|24551.4|24568.9|24553.9|24563.9|24548.9|31
1618501800000|2021-04-15 15:50:00|24571.4|24546.4|24566.4|24546.4|24576.4|24556.4|24566.4|24541.4|18
1618502100000|2021-04-15 15:55:00|24561.4|24541.4|24566.4|24546.4|24571.4|24551.4|24561.4|24541.4|24
1618502400000|2021-04-15 16:00:00|24571.4|24541.4|24561.4|24541.4|24571.4|24546.4|24561.4|24541.4|8
1618502700000|2021-04-15 16:05:00|24566.4|24546.4|24566.4|24546.4|24566.4|24546.4|24566.4|24546.4|4
1618503000000|2021-04-15 16:10:00|24561.4|24541.4|24566.4|24541.4|24571.4|24546.4|24561.4|24541.4|18
1618503300000|2021-04-15 16:15:00|24561.4|24546.4|24566.4|24546.4|24571.4|24551.4|24561.4|24541.4|14
1618503600000|2021-04-15 16:20:00||24541.4||24546.4||24546.4||24541.4|3
1618503900000|2021-04-15 16:25:00|24571.4|24541.4|24566.4|24546.4|24571.4|24546.4|24566.4|24541.4|3
1618504200000|2021-04-15 16:30:00|24561.4|24541.4|24566.4|24546.4|24566.4|24546.4|24561.4|24541.4|11
1618504500000|2021-04-15 16:35:00|24571.4|24551.4|24576.4|24551.4|24576.4|24556.4|24566.4|24551.4|30
1618504800000|2021-04-15 16:40:00||24556.4||24556.4||24556.4||24551.4|0
1618505100000|2021-04-15 16:45:00|24571.4|24551.4|24566.4|24546.4|24571.4|24556.4|24566.4|24546.4|8
1618505400000|2021-04-15 16:50:00|24571.4|24551.4|24571.4|24551.4|24576.4|24556.4|24571.4|24551.4|6
1618505700000|2021-04-15 16:55:00||24546.4||24546.4||24551.4||24546.4|4
1618506000000|2021-04-15 17:00:00|24566.4|24541.4|24566.4|24546.4|24566.4|24546.4|24556.4|24536.4|18
1618506300000|2021-04-15 17:05:00|24561.4|24541.4|24561.4|24541.4|24561.4|24541.4|24556.4|24536.4|12
1618506600000|2021-04-15 17:10:00|24556.4|24536.4|24556.4|24536.4|24556.4|24541.4|24556.4|24536.4|7
1618506900000|2021-04-15 17:15:00|24561.4|24541.4|24556.4|24536.4|24566.4|24546.4|24556.4|24536.4|7
1618507200000|2021-04-15 17:20:00|24561.4|24541.4|24561.4|24541.4|24566.4|24546.4|24556.4|24536.4|13
1618507500000|2021-04-15 17:25:00|24556.4|24536.4|24556.4|24536.4|24561.4|24541.4|24556.4|24536.4|10
1618507800000|2021-04-15 17:30:00|||||||||1
1618508100000|2021-04-15 17:35:00|||||||||4
1618508400000|2021-04-15 17:40:00|24561.4|24541.4|24566.4|24541.4|24566.4|24546.4|24556.4|24536.4|24
1618508700000|2021-04-15 17:45:00|24561.4|24546.4|24556.4|24536.4|24566.4|24546.4|24556.4|24536.4|12
1618509000000|2021-04-15 17:50:00|24561.4|24541.4|24561.4|24541.4|24561.4|24541.4|24561.4|24536.4|6
1618509300000|2021-04-15 17:55:00|24556.4|24536.4|24546.4|24526.4|24556.4|24536.4|24546.4|24526.4|58
1618509600000|2021-04-15 18:00:00|24551.4|24521.4|24551.4|24531.4|24551.4|24531.4|24551.4|24521.4|11
1618509900000|2021-04-15 18:05:00|24556.4|24526.4|24546.4|24526.4|24556.4|24531.4|24546.4|24521.4|25
1618510200000|2021-04-15 18:10:00|24551.4||24546.4||24551.4||24546.4||3
1618510500000|2021-04-15 18:15:00|24551.4|24521.4|24551.4|24526.4|24556.4|24531.4|24551.4|24521.4|14
1618510800000|2021-04-15 18:20:00|24546.4|24531.4|24546.4|24526.4|24551.4|24531.4|24541.4|24521.4|29
1618511100000|2021-04-15 18:25:00|24551.4|24531.4|24548.9|24533.9|24556.4|24533.9|24548.9|24531.4|21
1618511400000|2021-04-15 18:30:00|24543.9|24528.9|24553.9|24538.9|24553.9|24538.9|24543.9|24528.9|16
1618511700000|2021-04-15 18:35:00|||||||||1
1618512000000|2021-04-15 18:40:00|24551.4|24536.4|24553.9|24538.9|24553.9|24538.9|24551.4|24536.4|2
1618512300000|2021-04-15 18:45:00|24551.4|24536.4|24553.9|24538.9|24553.9|24538.9|24551.4|24536.4|0
1618512600000|2021-04-15 18:50:00|24551.4|24536.4|24553.9|24538.9|24553.9|24538.9|24551.4|24536.4|1
1618512900000|2021-04-15 18:55:00|24551.4|24536.4|24548.9|24533.9|24553.9|24538.9|24548.9|24533.9|5
1618513200000|2021-04-15 19:00:00|24553.9|24538.9|24553.9|24538.9|24553.9|24538.9|24548.9|24533.9|5
1618513500000|2021-04-15 19:05:00|24551.4|24536.4|24551.4|24536.4|24551.4|24536.4|24551.4|24536.4|6
1618513800000|2021-04-15 19:10:00|24548.9|24533.9|24548.9|24533.9|24548.9|24533.9|24543.9|24528.9|10
1618514100000|2021-04-15 19:15:00|24546.4|24531.4|24548.9|24533.9|24548.9|24533.9|24546.4|24531.4|0
1618514400000|2021-04-15 19:20:00|24546.4|24531.4|24548.9|24533.9|24548.9|24533.9|24546.4|24531.4|3
1618514700000|2021-04-15 19:25:00|24546.4|24531.4|24543.9|24528.9|24546.4|24531.4|24543.9|24528.9|2
1618515000000|2021-04-15 19:30:00|24546.4|24531.4|24533.9|24518.9|24548.9|24533.9|24533.9|24518.9|60
1618515300000|2021-04-15 19:35:00|24536.4|24521.4|24543.9|24528.9|24543.9|24528.9|24533.9|24518.9|26
1618515600000|2021-04-15 19:40:00|24548.9|24533.9|24548.9|24533.9|24548.9|24533.9|24548.9|24533.9|15
1618515900000|2021-04-15 19:45:00|24551.4|24536.4|24568.9|24553.9|24568.9|24553.9|24551.4|24536.4|67
1618516200000|2021-04-15 19:50:00|24571.4|24556.4|24568.9|24553.9|24576.4|24561.4|24566.4|24551.4|30
1618516500000|2021-04-15 19:55:00|24571.4|24556.4|24583.9|24568.9|24583.9|24568.9|24571.4|24556.4|27
1618516800000|2021-04-15 20:00:00|24604|24564|24601.4|24561.4|24604.7|24564.7|24595.2|24555.2|0
1618517100000|2021-04-15 20:05:00|24601|24561|24600.2|24560.2|24601|24561|24598.9|24558.9|0
1618517400000|2021-04-15 20:10:00|24600|24560|24589.7|24549.7|24600.2|24560.2|24587.3|24547.3|0
1618517700000|2021-04-15 20:15:00|24589.9|24549.9|24594.5|24554.5|24595.5|24555.5|24589.9|24549.9|0
1618518000000|2021-04-15 20:20:00|24594|24554|24592.5|24552.5|24594.5|24554.5|24591.9|24551.9|0
1618518300000|2021-04-15 20:25:00|24593|24553|24592.5|24552.5|24593|24553|24590.9|24550.9|0
1618518600000|2021-04-15 20:30:00|24592.7|24552.7|24592.9|24552.9|24594.1|24554.1|24589.2|24549.2|0
1618518900000|2021-04-15 20:35:00|24593.1|24553.1|24600.8|24560.8|24600.8|24560.8|24592.9|24552.9|0
1618519200000|2021-04-15 20:40:00|24601|24561|24590.4|24550.4|24603.3|24563.3|24590.4|24550.4|0
1618519500000|2021-04-15 20:45:00|24590.6|24550.6|24598.3|24558.3|24598.3|24558.3|24589.2|24549.2|0
1618519800000|2021-04-15 20:50:00|24598.1|24558.1|24590.4|24550.4|24598.1|24558.1|24586.7|24546.7|0
1618520100000|2021-04-15 20:55:00|24590.2|24550.2|24596.4|24556.4|24598.3|24558.3|24589.2|24549.2|0
1618520400000|2021-04-15 21:00:00|24595.9|24555.9|24597.4|24557.4|24598.4|24558.4|24595.4|24555.4|0
1618520700000|2021-04-15 21:05:00|24602.5|24562.5|24600.4|24560.4|24602.5|24562.5|24600.4|24560.4|0
1618521000000|2021-04-15 21:10:00|24601.4|24561.4|24601.4|24561.4|24601.4|24561.4|24599.9|24559.9|0
1618521300000|2021-04-15 21:15:00|24600.9|24560.9|24599.9|24559.9|24600.9|24560.9|24599.9|24559.9|0
1618521600000|2021-04-15 21:20:00|24599.4|24559.4|24599.9|24559.9|24600.9|24560.9|24599.4|24559.4|0
1618521900000|2021-04-15 21:25:00|24599.4|24559.4|24599.4|24559.4|24599.9|24559.9|24599.4|24559.4|0
1618522200000|2021-04-15 21:30:00|24598.9|24558.9|24599.4|24559.4|24599.4|24559.4|24598.9|24558.9|0
1618522500000|2021-04-15 21:35:00|24598.9|24558.9|24600.4|24560.4|24600.4|24560.4|24598.9|24558.9|0
1618522800000|2021-04-15 21:40:00|24599.9|24559.9|24599.9|24559.9|24599.9|24559.9|24599.9|24559.9|0
1618523100000|2021-04-15 21:45:00|24600.4|24560.4|24599.9|24559.9|24600.4|24560.4|24599.4|24559.4|0
1618523400000|2021-04-15 21:50:00|24600.4|24560.4|24600.4|24560.4|24600.4|24560.4|24600.4|24560.4|0
1618523700000|2021-04-15 21:55:00|24600.9|24560.9|24599.4|24559.4|24600.9|24560.9|24599.4|24559.4|0
1618524000000|2021-04-15 22:00:00|24599.6|24559.6|24591.5|24551.5|24599.6|24559.6|24586.6|24546.6|0
1618524300000|2021-04-15 22:05:00|24591.7|24551.7|24594|24554|24595.7|24555.7|24590.3|24550.3|0
1618524600000|2021-04-15 22:10:00|24593.7|24553.7|24599.4|24559.4|24601.9|24561.9|24592.7|24552.7|0
1618524900000|2021-04-15 22:15:00|24599.5|24559.5|24600.6|24560.6|24601.9|24561.9|24599.4|24559.4|0
1618525200000|2021-04-15 22:20:00|24600.8|24560.8|24598.2|24558.2|24601.9|24561.9|24596.9|24556.9|0
1618525500000|2021-04-15 22:25:00|24597.9|24557.9|24599.4|24559.4|24599.4|24559.4|24596.9|24556.9|0
1618525800000|2021-04-15 22:30:00|24599.2|24559.2|24596.9|24556.9|24599.4|24559.4|24595.7|24555.7|0
1618526100000|2021-04-15 22:35:00|24596.7|24556.7|24595.7|24555.7|24596.9|24556.9|24594|24554|0
1618526400000|2021-04-15 22:40:00|24595.8|24555.8|24595.7|24555.7|24596.9|24556.9|24595.7|24555.7|0
1618526700000|2021-04-15 22:45:00|24595.9|24555.9|24598.2|24558.2|24598.2|24558.2|24595.7|24555.7|0
1618527000000|2021-04-15 22:50:00|24598.4|24558.4|24599.4|24559.4|24599.4|24559.4|24598.2|24558.2|0
1618527300000|2021-04-15 22:55:00|24599.2|24559.2|24596.9|24556.9|24599.2|24559.2|24596.9|24556.9|0
1618527600000|2021-04-15 23:00:00|24597.1|24557.1|24598.2|24558.2|24599.4|24559.4|24597.1|24557.1|0
1618527900000|2021-04-15 23:05:00|24597.9|24557.9|24598.2|24558.2|24598.8|24558.8|24596.9|24556.9|0
1618528200000|2021-04-15 23:10:00|24598.4|24558.4|24598.2|24558.2|24599.4|24559.4|24598.2|24558.2|0
1618528500000|2021-04-15 23:15:00|24598.3|24558.3|24599.4|24559.4|24600.6|24560.6|24598.2|24558.2|0
1618528800000|2021-04-15 23:20:00|24599.6|24559.6|24600.6|24560.6|24601.9|24561.9|24599.6|24559.6|0
1618529100000|2021-04-15 23:25:00|24600.4|24560.4|24600.6|24560.6|24600.6|24560.6|24598.8|24558.8|0
1618529400000|2021-04-15 23:30:00|24600.5|24560.5|24601.9|24561.9|24601.9|24561.9|24599.4|24559.4|0
1618529700000|2021-04-15 23:35:00|24602.1|24562.1|24599.4|24559.4|24603.1|24563.1|24599.4|24559.4|0
1618530000000|2021-04-15 23:40:00|24599.3|24559.3|24599.4|24559.4|24600.6|24560.6|24598.8|24558.8|0
1618530300000|2021-04-15 23:45:00|24599.3|24559.3|24603.1|24563.1|24603.1|24563.1|24598.2|24558.2|0
1618530600000|2021-04-15 23:50:00|24602.9|24562.9|24599.4|24559.4|24604.8|24564.8|24599.4|24559.4|0
1618530900000|2021-04-15 23:55:00|24599.5|24559.5|24598.2|24558.2|24600.6|24560.6|24596.9|24556.9|0
1618531200000|2021-04-16 00:00:00|24597.9|24557.9|24592.7|24552.7|24598.2|24558.2|24586.6|24546.6|0
1618531500000|2021-04-16 00:05:00|24592.5|24552.5|24586.6|24546.6|24592.7|24552.7|24586.6|24546.6|0
1618531800000|2021-04-16 00:10:00|24586.8|24546.8|24579.9|24539.9|24587.8|24547.8|24579.9|24539.9|0
1618532100000|2021-04-16 00:15:00|24580.1|24540.1|24595.2|24555.2|24595.4|24555.4|24577.4|24537.4|0
1618532400000|2021-04-16 00:20:00|24595.4|24555.4|24589.1|24549.1|24595.4|24555.4|24588.9|24548.9|0
1618532700000|2021-04-16 00:25:00|24588.9|24548.9|24572.1|24532.1|24589.2|24549.2|24571.6|24531.6|0
1618533000000|2021-04-16 00:30:00|24572.2|24532.2|24578.1|24538.1|24584.1|24544.1|24572.1|24532.1|0
1618533300000|2021-04-16 00:35:00|24578.2|24538.2|24578.1|24538.1|24584.1|24544.1|24577.9|24537.9|0
1618533600000|2021-04-16 00:40:00|24578.2|24538.2|24583.7|24543.7|24583.8|24543.8|24572.2|24532.2|0
1618533900000|2021-04-16 00:45:00|24583.8|24543.8|24566|24526|24583.8|24543.8|24566|24526|0
1618534200000|2021-04-16 00:50:00|24568.1|24528.1|24571.8|24531.8|24571.9|24531.9|24566|24526|0
1618534500000|2021-04-16 00:55:00|24571.6|24531.6|24571.8|24531.8|24571.8|24531.8|24565.8|24525.8|0
1618534800000|2021-04-16 01:00:00|24571.6|24531.6|24571.9|24531.9|24571.9|24531.9|24566|24526|0
1618535100000|2021-04-16 01:05:00|24571.8|24531.8|24571.6|24531.6|24572.1|24532.1|24565.6|24525.6|0
1618535400000|2021-04-16 01:10:00|24571.8|24531.8|24566.2|24526.2|24572.1|24532.1|24566.2|24526.2|0
1618535700000|2021-04-16 01:15:00|24566.3|24526.3|24565.8|24525.8|24571.9|24531.9|24565.8|24525.8|0
1618536000000|2021-04-16 01:20:00|24565.9|24525.9|24565.8|24525.8|24566.2|24526.2|24565.8|24525.8|0
1618536300000|2021-04-16 01:25:00|24565.9|24525.9|24565.5|24525.5|24565.9|24525.9|24559.7|24519.7|0
1618536600000|2021-04-16 01:30:00|24565.6|24525.6|24565.9|24525.9|24566|24526|24559.9|24519.9|0
1618536900000|2021-04-16 01:35:00|24566|24526|24572.2|24532.2|24572.4|24532.4|24560.5|24520.5|0
1618537200000|2021-04-16 01:40:00|24572.1|24532.1|24560.2|24520.2|24572.2|24532.2|24560.2|24520.2|0
1618537500000|2021-04-16 01:45:00|24559.9|24519.9|24566.5|24526.5|24566.6|24526.6|24554.6|24514.6|0
1618537800000|2021-04-16 01:50:00|24566.6|24526.6|24566.2|24526.2|24572.2|24532.2|24560.5|24520.5|0
1618538100000|2021-04-16 01:55:00|24566.3|24526.3|24571.9|24531.9|24572.1|24532.1|24566.2|24526.2|0
1618538400000|2021-04-16 02:00:00|24571.8|24531.8|24563.3|24523.3|24572.1|24532.1|24560|24520|0
1618538700000|2021-04-16 02:05:00|24562.3|24522.3|24559.4|24519.4|24565.5|24525.5|24559.4|24519.4|0
1618539000000|2021-04-16 02:10:00|24559.6|24519.6|24571|24531|24571|24531|24559.3|24519.3|0
1618539300000|2021-04-16 02:15:00|24570.9|24530.9|24571.2|24531.2|24576.9|24536.9|24565.5|24525.5|0
1618539600000|2021-04-16 02:20:00|24571|24531|24576.8|24536.8|24576.9|24536.9|24571|24531|0
1618539900000|2021-04-16 02:25:00|24576.6|24536.6|24576.5|24536.5|24576.8|24536.8|24570.9|24530.9|0
1618540200000|2021-04-16 02:30:00|24576.6|24536.6|24576.6|24536.6|24576.6|24536.6|24570.6|24530.6|0
1618540500000|2021-04-16 02:35:00|24576.5|24536.5|24576.6|24536.6|24582.5|24542.5|24573.6|24533.6|0
1618540800000|2021-04-16 02:40:00|24576.8|24536.8|24570.7|24530.7|24576.8|24536.8|24570.6|24530.6|0
1618541100000|2021-04-16 02:45:00|24572.8|24532.8|24576.5|24536.5|24576.6|24536.6|24572.8|24532.8|0
1618541400000|2021-04-16 02:50:00|24576.3|24536.3|24576.2|24536.2|24576.5|24536.5|24570.5|24530.5|0
1618541700000|2021-04-16 02:55:00|24576|24536|24576.3|24536.3|24576.3|24536.3|24575.9|24535.9|0
1618542000000|2021-04-16 03:00:00|24576.5|24536.5|24582.2|24542.2|24582.2|24542.2|24576.5|24536.5|0
1618542300000|2021-04-16 03:05:00|24582|24542|24581.9|24541.9|24582.2|24542.2|24581.8|24541.8|0
1618542600000|2021-04-16 03:10:00|24582|24542|24576.3|24536.3|24582|24542|24576|24536|0
1618542900000|2021-04-16 03:15:00|24576.2|24536.2|24582.2|24542.2|24582.2|24542.2|24576.2|24536.2|0
1618543200000|2021-04-16 03:20:00|24582.3|24542.3|24582.6|24542.6|24582.6|24542.6|24582.2|24542.2|0
1618543500000|2021-04-16 03:25:00|24582.7|24542.7|24582.5|24542.5|24588.2|24548.2|24582.3|24542.3|0
1618543800000|2021-04-16 03:30:00|24584.5|24544.5|24593.3|24553.3|24593.6|24553.6|24584.5|24544.5|0
1618544100000|2021-04-16 03:35:00|24593.5|24553.5|24587.9|24547.9|24593.5|24553.5|24587.8|24547.8|0
1618544400000|2021-04-16 03:40:00|24588.9|24548.9|24587.8|24547.8|24593.3|24553.3|24587.5|24547.5|0
1618544700000|2021-04-16 03:45:00|24587.6|24547.6|24581.9|24541.9|24587.8|24547.8|24581.8|24541.8|0
1618545000000|2021-04-16 03:50:00|24582|24542|24581.9|24541.9|24582|24542|24581.8|24541.8|0
1618545300000|2021-04-16 03:55:00|24581.8|24541.8|24581.8|24541.8|24582.2|24542.2|24581.8|24541.8|0
1618545600000|2021-04-16 04:00:00|24581.9|24541.9|24582|24542|24582|24542|24576.2|24536.2|0
1618545900000|2021-04-16 04:05:00|24582.2|24542.2|24582|24542|24582.3|24542.3|24576.5|24536.5|0
1618546200000|2021-04-16 04:10:00|24581.9|24541.9|24582|24542|24582|24542|24576.3|24536.3|0
1618546500000|2021-04-16 04:15:00|24581.9|24541.9|24581.9|24541.9|24582|24542|24576.5|24536.5|0
1618546800000|2021-04-16 04:20:00|24582|24542|24582|24542|24582.2|24542.2|24581.9|24541.9|0
1618547100000|2021-04-16 04:25:00|24582.2|24542.2|24582.5|24542.5|24582.6|24542.6|24582.2|24542.2|0
1618547400000|2021-04-16 04:30:00|24582.6|24542.6|24582.9|24542.9|24582.9|24542.9|24582.6|24542.6|0
1618547700000|2021-04-16 04:35:00|24583.1|24543.1|24571.3|24531.3|24583.1|24543.1|24571.2|24531.2|0
1618548000000|2021-04-16 04:40:00|24571.5|24531.5|24576.9|24536.9|24577.1|24537.1|24571.5|24531.5|0
1618548300000|2021-04-16 04:45:00|24577.1|24537.1|24577.3|24537.3|24577.3|24537.3|24577.1|24537.1|0
1618548600000|2021-04-16 04:50:00|24577.2|24537.2|24583.2|24543.2|24583.2|24543.2|24577.2|24537.2|0
1618548900000|2021-04-16 04:55:00|24583.1|24543.1|24589.1|24549.1|24589.1|24549.1|24582.9|24542.9|0
1618549200000|2021-04-16 05:00:00|24588.9|24548.9|24589.2|24549.2|24589.4|24549.4|24588.8|24548.8|0
1618549500000|2021-04-16 05:05:00|24589.4|24549.4|24588.9|24548.9|24595|24555|24588.9|24548.9|0
1618549800000|2021-04-16 05:10:00|24588.8|24548.8|24588.5|24548.5|24588.9|24548.9|24583.1|24543.1|0
1618550100000|2021-04-16 05:15:00|24588.6|24548.6|24588.4|24548.4|24588.8|24548.8|24588.2|24548.2|0
1618550400000|2021-04-16 05:20:00|24588.5|24548.5|24593.9|24553.9|24594.1|24554.1|24588.4|24548.4|0
1618550700000|2021-04-16 05:25:00|24594.1|24554.1|24587.9|24547.9|24594.1|24554.1|24587.9|24547.9|0
1618551000000|2021-04-16 05:30:00|24588|24548|24588.1|24548.1|24588.2|24548.2|24587.8|24547.8|0
1618551300000|2021-04-16 05:35:00|24588.2|24548.2|24600.1|24560.1|24600.1|24560.1|24588.1|24548.1|0
1618551600000|2021-04-16 05:40:00|24600.2|24560.2|24605.7|24565.7|24605.7|24565.7|24599.8|24559.8|0
1618551900000|2021-04-16 05:45:00|24605.8|24565.8|24599.8|24559.8|24606|24566|24599.8|24559.8|0
1618552200000|2021-04-16 05:50:00|24599.9|24559.9|24611.1|24571.1|24611.2|24571.2|24599.5|24559.5|0
1618552500000|2021-04-16 05:55:00|24611.2|24571.2|24610.8|24570.8|24617|24577|24610.7|24570.7|0
1618552800000|2021-04-16 06:00:00|24610.7|24570.7|24568.9|24553.9|24610.7|24570.7|24566.4|24551.4|14
1618553100000|2021-04-16 06:05:00|24566.4|24551.4|24573.9|24558.9|24578.9|24563.9|24566.4|24551.4|5
1618553400000|2021-04-16 06:10:00|24566.4|24551.4|24573.9|24558.9|24578.9|24563.9|24563.9|24548.9|40
1618553700000|2021-04-16 06:15:00|24568.9|24553.9|24576.4|24561.4|24578.9|24563.9|24568.9|24553.9|15
1618554000000|2021-04-16 06:20:00|24578.9|24563.9|24578.9|24563.9|24583.9|24568.9|24576.4|24561.4|8
1618554300000|2021-04-16 06:25:00|24576.4|24561.4|24571.4|24556.4|24576.4|24561.4|24568.9|24553.9|9
1618554600000|2021-04-16 06:30:00|24568.9|24553.9|24573.9|24558.9|24573.9|24558.9|24568.9|24553.9|3
1618554900000|2021-04-16 06:35:00|24576.4|24561.4|24576.4|24561.4|24581.4|24566.4|24573.9|24558.9|4
1618555200000|2021-04-16 06:40:00|24573.9|24558.9|24578.9|24563.9|24588.9|24573.9|24568.9|24553.9|35
1618555500000|2021-04-16 06:45:00|24583.9|24568.9|24581.4|24566.4|24591.4|24576.4|24581.4|24566.4|73
1618555800000|2021-04-16 06:50:00|24583.9|24568.9|24583.9|24568.9|24593.9|24578.9|24563.9|24548.9|124
1618556100000|2021-04-16 06:55:00|24581.4|24566.4|24576.4|24561.4|24581.4|24566.4|24573.9|24558.9|55
1618556400000|2021-04-16 07:00:00|24578.9|24563.9|24553.9|24538.9|24578.9|24563.9|24533.9|24518.9|661
1618556700000|2021-04-16 07:05:00|24558.9|24543.9|24578.9|24563.9|24583.9|24568.9|24553.9|24538.9|372
1618557000000|2021-04-16 07:10:00|24581.4|24566.4|24603.9|24588.9|24613.9|24598.9|24581.4|24566.4|305
1618557300000|2021-04-16 07:15:00|24593.9|24578.9|24583.9|24568.9|24603.9|24588.9|24568.9|24553.9|179
1618557600000|2021-04-16 07:20:00|24588.9|24573.9|24608.9|24593.9|24613.9|24598.9|24583.9|24568.9|136
1618557900000|2021-04-16 07:25:00|24603.9|24588.9|24596.4|24581.4|24608.9|24593.9|24593.9|24578.9|90
1618558200000|2021-04-16 07:30:00|24598.9|24583.9|24618.9|24603.9|24623.9|24608.9|24598.9|24583.9|170
1618558500000|2021-04-16 07:35:00|24613.9|24598.9|24623.9|24608.9|24628.9|24613.9|24613.9|24598.9|148
1618558800000|2021-04-16 07:40:00|24619|24604|24599|24584|24624|24609|24599|24584|139
1618559100000|2021-04-16 07:45:00|24604|24589|24619|24604|24619|24604|24594|24579|110
1618559400000|2021-04-16 07:50:00|24621.5|24606.5|24614|24599|24624|24609|24606.5|24591.5|69
1618559700000|2021-04-16 07:55:00|24616.5|24601.5|24594|24579|24616.5|24601.5|24594|24579|67
1618560000000|2021-04-16 08:00:00|24599|24584|24579|24564|24599|24584|24579|24564|191
1618560300000|2021-04-16 08:05:00|24576.5|24561.5|24589|24574|24589|24574|24574|24559|74
1618560600000|2021-04-16 08:10:00|24586.5|24571.5|24589|24574|24601.5|24586.5|24584|24569|77
1618560900000|2021-04-16 08:15:00|24591.5|24576.5|24589|24574|24594|24579|24589|24574|34
1618561200000|2021-04-16 08:20:00|24584|24569|24594|24579|24599|24584|24581.5|24566.5|37
1618561500000|2021-04-16 08:25:00|24589|24574|24589|24574|24594|24579|24581.5|24566.5|31
1618561800000|2021-04-16 08:30:00|24584|24569|24579|24564|24589|24574|24579|24564|32
1618562100000|2021-04-16 08:35:00|24584|24569|24569|24554|24584|24569|24564|24549|76
1618562400000|2021-04-16 08:40:00|24566.5|24551.5|24574|24559|24584|24569|24564|24549|96
1618562700000|2021-04-16 08:45:00|24576.5|24561.5|24569|24554|24579|24564|24569|24554|36
1618563000000|2021-04-16 08:50:00|24571.5|24556.5|24564|24549|24574|24559|24564|24549|36
1618563300000|2021-04-16 08:55:00|24559|24544|24574|24559|24574|24559|24559|24544|49
1618563600000|2021-04-16 09:00:00|24569|24554|24579|24564|24579|24564|24569|24554|37
1618563900000|2021-04-16 09:05:00|24584|24569|24579|24564|24589|24574|24574|24559|55
1618564200000|2021-04-16 09:10:00|24581.5|24566.5|24609|24594|24609|24594|24569|24554|163
1618564500000|2021-04-16 09:15:00|24614|24599|24594|24579|24614|24599|24589|24574|88
1618564800000|2021-04-16 09:20:00|24589|24574|24614|24599|24619|24604|24589|24574|80
1618565100000|2021-04-16 09:25:00|24616.5|24601.5|24649|24634|24649|24634|24614|24599|235
1618565400000|2021-04-16 09:30:00|24646.5|24631.5|24659|24644|24669|24654|24644|24629|209
1618565700000|2021-04-16 09:35:00|24664|24649|24689|24674|24689|24674|24661.5|24646.5|234
1618566000000|2021-04-16 09:40:00|24684|24669|24694|24679|24699|24684|24679|24664|191
1618566300000|2021-04-16 09:45:00|24689|24674|24694|24679|24709|24694|24679|24664|263
1618566600000|2021-04-16 09:50:00|24699|24684|24679|24664|24714|24699|24674|24659|280
1618566900000|2021-04-16 09:55:00|24681.5|24666.5|24676.5|24661.5|24689|24674|24664|24649|158
1618567200000|2021-04-16 10:00:00|24679|24664|24639|24624|24679|24664|24639|24624|124
1618567500000|2021-04-16 10:05:00|24641.5|24626.5|24619|24604|24649|24634|24619|24604|201
1618567800000|2021-04-16 10:10:00|24621.5|24606.5|24614|24599|24624|24609|24609|24594|86
1618568100000|2021-04-16 10:15:00|24609|24594|24604|24589|24614|24599|24604|24589|77
1618568400000|2021-04-16 10:20:00|24609|24594|24609|24594|24614|24599|24609|24594|46
1618568700000|2021-04-16 10:25:00|24604|24589|24609|24594|24609|24594|24604|24589|50
1618569000000|2021-04-16 10:30:00|24599|24584|24579|24564|24599|24584|24574|24559|167
1618569300000|2021-04-16 10:35:00|24574|24559|24569|24554|24584|24569|24569|24554|68
1618569600000|2021-04-16 10:40:00|24564|24549|24549|24534|24564|24549|24549|24534|170
1618569900000|2021-04-16 10:45:00|24551.5|24536.5|24564|24549|24574|24559|24549|24534|297
1618570200000|2021-04-16 10:50:00|24569|24554|24569|24554|24569|24554|24561.5|24546.5|61
1618570500000|2021-04-16 10:55:00|24566.5|24551.5|24559|24544|24566.5|24551.5|24554|24539|51
1618570800000|2021-04-16 11:00:00|24554|24539|24544|24529|24559|24544|24539|24524|170
1618571100000|2021-04-16 11:05:00|24541.5|24526.5|24549|24534|24554|24539|24529|24514|131
1618571400000|2021-04-16 11:10:00|24554|24539|24559|24544|24559|24544|24544|24529|102
1618571700000|2021-04-16 11:15:00|24554|24539|24579|24564|24579|24564|24554|24539|144
1618572000000|2021-04-16 11:20:00|24581.5|24566.5|24564|24549|24586.5|24571.5|24564|24549|133
1618572300000|2021-04-16 11:25:00|24569|24554|24569|24554|24574|24559|24564|24549|23
1618572600000|2021-04-16 11:30:00|24571.5|24556.5|24584|24569|24584|24569|24569|24554|43
1618572900000|2021-04-16 11:35:00|24579|24564|24599|24584|24601.5|24586.5|24579|24564|46
1618573200000|2021-04-16 11:40:00|24600.2|24585.2|24610.2|24595.2|24610.2|24595.2|24595.2|24580.2|35
1618573500000|2021-04-16 11:45:00|24605.2|24590.2|24615.2|24600.2|24615.2|24600.2|24605.2|24590.2|45
1618573800000|2021-04-16 11:50:00|24612.7|24597.7|24605.2|24590.2|24615.2|24600.2|24600.2|24585.2|51
1618574100000|2021-04-16 11:55:00|24600.2|24585.2|24607.7|24592.7|24610.2|24595.2|24600.2|24585.2|49
1618574400000|2021-04-16 12:00:00|24605.2|24590.2|24610.2|24595.2|24617.7|24602.7|24605.2|24590.2|49
1618574700000|2021-04-16 12:05:00|24607.7|24592.7|24607.7|24592.7|24615.2|24600.2|24605.2|24590.2|16
1618575000000|2021-04-16 12:10:00|24610.2|24595.2|24615.2|24600.2|24620.2|24605.2|24605.2|24590.2|50
1618575300000|2021-04-16 12:15:00|24617.7|24602.7|24610.2|24595.2|24620.2|24605.2|24605.2|24590.2|47
1618575600000|2021-04-16 12:20:00|24615.2|24600.2|24620.2|24605.2|24620.2|24605.2|24612.7|24597.7|26
1618575900000|2021-04-16 12:25:00|24615.2|24600.2|24630.2|24615.2|24630.2|24615.2|24615.2|24600.2|56
1618576200000|2021-04-16 12:30:00|24635.2|24620.2|24635.2|24620.2|24640.2|24625.2|24630.2|24615.2|80
1618576500000|2021-04-16 12:35:00|24630.2|24615.2|24645.2|24630.2|24645.2|24630.2|24630.2|24615.2|46
1618576800000|2021-04-16 12:40:00|24640.2|24625.2|24640.2|24625.2|24645.2|24630.2|24635.2|24620.2|58
1618577100000|2021-04-16 12:45:00|24645.2|24630.2|24655.2|24640.2|24655.2|24640.2|24640.2|24625.2|61
1618577400000|2021-04-16 12:50:00|24652.7|24637.7|24660.2|24645.2|24660.2|24645.2|24650.2|24635.2|47
1618577700000|2021-04-16 12:55:00|24657.7|24642.7|24660.2|24645.2|24665.2|24650.2|24655.2|24640.2|74
1618578000000|2021-04-16 13:00:00|24665.2|24650.2|24660.2|24645.2|24665.2|24650.2|24655.2|24640.2|166
1618578300000|2021-04-16 13:05:00|24662.7|24647.7|24665.2|24650.2|24670.2|24655.2|24655.2|24640.2|53
1618578600000|2021-04-16 13:10:00|24660.2|24645.2|24655.2|24640.2|24665.2|24650.2|24655.2|24640.2|72
1618578900000|2021-04-16 13:15:00|24657.7|24642.7|24655.2|24640.2|24660.2|24645.2|24650.2|24635.2|47
1618579200000|2021-04-16 13:20:00|24652.7|24637.7|24660.2|24645.2|24660.2|24645.2|24650.2|24635.2|50
1618579500000|2021-04-16 13:25:00|24665.2|24650.2|24670.2|24655.2|24670.2|24655.2|24660.2|24645.2|77
1618579800000|2021-04-16 13:30:00|24675.2|24660.2|24680.2|24665.2|24685.2|24670.2|24665.2|24650.2|250
1618580100000|2021-04-16 13:35:00|24685.2|24670.2|24675.2|24660.2|24685.2|24670.2|24670.2|24655.2|108
1618580400000|2021-04-16 13:40:00|24670.2|24655.2|24685.2|24670.2|24685.2|24670.2|24665.2|24650.2|147
1618580700000|2021-04-16 13:45:00|24690.2|24675.2|24680.2|24665.2|24695.2|24680.2|24680.2|24665.2|227
1618581000000|2021-04-16 13:50:00|24685.2|24670.2|24665.2|24650.2|24685.2|24670.2|24665.2|24650.2|189
1618581300000|2021-04-16 13:55:00|24662.7|24647.7|24682.7|24667.7|24685.2|24670.2|24660.2|24645.2|151
1618581600000|2021-04-16 14:00:00|24685.2|24670.2|24695.2|24680.2|24695.2|24680.2|24670.2|24655.2|172
1618581900000|2021-04-16 14:05:00|24700.2|24685.2|24715.2|24700.2|24715.2|24700.2|24690.2|24675.2|321
1618582200000|2021-04-16 14:10:00|24712.7|24697.7|24700.2|24685.2|24720.2|24705.2|24697.7|24682.7|268
1618582500000|2021-04-16 14:15:00|24702.7|24687.7|24705.2|24690.2|24707.7|24692.7|24697.7|24682.7|142
1618582800000|2021-04-16 14:20:00|24707.7|24692.7|24717.7|24702.7|24717.7|24702.7|24702.7|24687.7|115
1618583100000|2021-04-16 14:25:00|24722.7|24707.7|24727.7|24712.7|24732.7|24717.7|24717.7|24702.7|264
1618583400000|2021-04-16 14:30:00|24732.7|24717.7|24727.7|24712.7|24747.7|24732.7|24727.7|24712.7|306
1618583700000|2021-04-16 14:35:00|24725.2|24710.2|24732.7|24717.7|24732.7|24717.7|24725.2|24710.2|117
1618584000000|2021-04-16 14:40:00|24737.7|24722.7|24742.7|24727.7|24742.7|24727.7|24732.7|24717.7|116
1618584300000|2021-04-16 14:45:00|24737.7|24722.7|24747.7|24732.7|24752.7|24737.7|24737.7|24722.7|155
1618584600000|2021-04-16 14:50:00|24742.7|24727.7|24727.7|24712.7|24742.7|24727.7|24727.7|24712.7|141
1618584900000|2021-04-16 14:55:00|24730.2|24715.2|24747.7|24732.7|24752.7|24737.7|24730.2|24715.2|272
1618585200000|2021-04-16 15:00:00|24752.7|24737.7|24767.7|24752.7|24772.7|24757.7|24747.7|24732.7|415
1618585500000|2021-04-16 15:05:00|24772.7|24757.7|24772.7|24757.7|24775.2|24760.2|24767.7|24752.7|84
1618585800000|2021-04-16 15:10:00|24767.7|24752.7|24767.7|24752.7|24772.7|24757.7|24762.7|24747.7|101
1618586100000|2021-04-16 15:15:00|24772.7|24757.7|24772.7|24757.7|24777.7|24762.7|24767.7|24752.7|166
1618586400000|2021-04-16 15:20:00|24770.2|24755.2|24762.7|24747.7|24772.7|24757.7|24757.7|24742.7|287
1618586700000|2021-04-16 15:25:00|24757.7|24742.7|24765.2|24750.2|24767.7|24752.7|24752.7|24737.7|351
1618587000000|2021-04-16 15:30:00|24686.1|24671.1|24681.1|24666.1|24708.6|24693.6|24681.1|24666.1|511
1618587300000|2021-04-16 15:35:00|24678.6|24663.6|24686.1|24671.1|24686.1|24671.1|24668.6|24653.6|204
1618587600000|2021-04-16 15:40:00|24683.6|24668.6|24693.6|24678.6|24693.6|24678.6|24678.6|24663.6|59
1618587900000|2021-04-16 15:45:00|24696.1|24681.1|24696.1|24681.1|24698.6|24683.6|24686.1|24671.1|63
1618588200000|2021-04-16 15:50:00|24701.1|24676.1|24696.1|24676.1|24701.1|24676.1|24691.1|24671.1|48
1618588500000|2021-04-16 15:55:00|24691.1|24671.1|24701.1|24681.1|24701.1|24681.1|24691.1|24671.1|62
1618588800000|2021-04-16 16:00:00|24706.1|24686.1|24701.1|24681.1|24706.1|24686.1|24701.1|24681.1|11
1618589100000|2021-04-16 16:05:00|24706.1|24676.1|24701.1|24676.1|24706.1|24676.1|24696.1|24676.1|9
1618589400000|2021-04-16 16:10:00|24696.1|24681.1|24701.1|24681.1|24701.1|24681.1|24696.1|24681.1|9
1618589700000|2021-04-16 16:15:00|||||||||1
1618590000000|2021-04-16 16:20:00|24706.1|24686.1|24711.1|24691.1|24711.1|24691.1|24706.1|24686.1|17
1618590300000|2021-04-16 16:25:00|24706.1|24686.1|24716.1|24696.1|24721.1|24701.1|24706.1|24686.1|47
1618590600000|2021-04-16 16:30:00|24711.1|24691.1|24716.1|24691.1|24716.1|24691.1|24711.1|24691.1|27
1618590900000|2021-04-16 16:35:00|24711.1|24696.1|24711.1|24691.1|24711.1|24696.1|24706.1|24686.1|8
1618591200000|2021-04-16 16:40:00|24706.1|24686.1|24711.1|24691.1|24711.1|24691.1|24706.1|24686.1|3
1618591500000|2021-04-16 16:45:00|24716.1|24686.1|24716.1|24696.1|24716.1|24696.1|24706.1|24686.1|20
1618591800000|2021-04-16 16:50:00|24711.1|24691.1|24711.1|24686.1|24711.1|24691.1|24701.1|24681.1|12
1618592100000|2021-04-16 16:55:00|24706.1|24691.1|24711.1|24686.1|24711.1|24691.1|24706.1|24686.1|24
1618592400000|2021-04-16 17:00:00|24706.1|24691.1|24701.1|24681.1|24711.1|24691.1|24701.1|24681.1|9
1618592700000|2021-04-16 17:05:00|24706.1|24686.1|24701.1|24681.1|24706.1|24686.1|24701.1|24681.1|4
1618593300000|2021-04-16 17:15:00|24706.1|24686.1|24706.1|24681.1|24706.1|24686.1|24701.1|24681.1|6
1618593600000|2021-04-16 17:20:00|24701.1|24686.1|24701.1|24681.1|24706.1|24686.1|24701.1|24681.1|3
1618593900000|2021-04-16 17:25:00|24706.1|24686.1|24711.1|24691.1|24716.1|24691.1|24701.1|24681.1|9
1618594200000|2021-04-16 17:30:00|24716.1||24711.1||24716.1||24711.1||2
1618594500000|2021-04-16 17:35:00|24716.1|24696.1|24716.1|24696.1|24721.1|24696.1|24711.1|24691.1|15
1618594800000|2021-04-16 17:40:00|24721.1|24701.1|24721.1|24696.1|24721.1|24701.1|24716.1|24696.1|8
1618595100000|2021-04-16 17:45:00|24716.1|24701.1|24721.1|24701.1|24721.1|24701.1|24716.1|24696.1|10
1618595400000|2021-04-16 17:50:00||24696.1||24701.1||24701.1||24696.1|11
1618595700000|2021-04-16 17:55:00|24716.1|24696.1|24716.1|24696.1|24721.1|24696.1|24716.1|24696.1|9
1618596000000|2021-04-16 18:00:00|24721.1|24701.1|24721.1|24701.1|24726.1|24701.1|24716.1|24701.1|9
1618596300000|2021-04-16 18:05:00|24726.1|24706.1|24721.1|24701.1|24726.1|24706.1|24721.1|24701.1|9
1618596600000|2021-04-16 18:10:00|24726.1|24706.1|24726.1|24701.1|24726.1|24706.1|24726.1|24701.1|8
1618596900000|2021-04-16 18:15:00|24731.1|24706.1|24731.1|24706.1|24731.1|24711.1|24726.1|24706.1|20
1618597200000|2021-04-16 18:20:00|24726.1|24711.1|24731.1|24706.1|24731.1|24711.1|24726.1|24701.1|16
1618597500000|2021-04-16 18:25:00|24726.1|24711.1|24723.6|24708.6|24731.1|24711.1|24723.6|24706.1|7
1618597800000|2021-04-16 18:30:00|24726.1|24711.1|24731.1|24716.1|24733.6|24718.6|24726.1|24711.1|21
1618598100000|2021-04-16 18:35:00|24733.6|24718.6|24733.6|24718.6|24733.6|24718.6|24728.6|24713.6|6
1618598400000|2021-04-16 18:40:00|24731.1|24716.1|24733.6|24718.6|24733.6|24718.6|24728.6|24713.6|9
1618598700000|2021-04-16 18:45:00|24728.6|24713.6|24733.6|24718.6|24733.6|24718.6|24728.6|24713.6|6
1618599000000|2021-04-16 18:50:00|24731.1|24716.1|24733.6|24718.6|24738.6|24723.6|24728.6|24713.6|26
1618599300000|2021-04-16 18:55:00|||||||||5
1618599600000|2021-04-16 19:00:00|24736.1|24721.1|24733.6|24718.6|24736.1|24721.1|24733.6|24718.6|5
1618599900000|2021-04-16 19:05:00|24736.1|24721.1|24733.6|24718.6|24736.1|24721.1|24733.6|24718.6|8
1618600200000|2021-04-16 19:10:00|24736.1|24721.1|24738.6|24723.6|24738.6|24723.6|24733.6|24718.6|6
1618600500000|2021-04-16 19:15:00|24733.6|24718.6|24736.1|24721.1|24736.1|24721.1|24733.6|24718.6|4
1618600800000|2021-04-16 19:20:00|24738.6|24723.6|24738.6|24723.6|24738.6|24723.6|24733.6|24718.6|3
1618601100000|2021-04-16 19:25:00|24736.1|24721.1|24748.6|24733.6|24748.6|24733.6|24736.1|24721.1|29
1618601400000|2021-04-16 19:30:00|24746.1|24731.1|24768.6|24753.6|24768.6|24753.6|24743.6|24728.6|66
1618601700000|2021-04-16 19:35:00|24773.6|24758.6|24773.6|24758.6|24773.6|24758.6|24773.6|24758.6|43
1618602000000|2021-04-16 19:40:00|24778.6|24763.6|24778.6|24763.6|24778.6|24763.6|24778.6|24763.6|27
1618602300000|2021-04-16 19:45:00|24773.6|24758.6|24771.1|24756.1|24778.6|24763.6|24768.6|24753.6|16
1618602600000|2021-04-16 19:50:00|24773.6|24758.6|24776.1|24761.1|24783.6|24768.6|24773.6|24758.6|14
1618602900000|2021-04-16 19:55:00|24778.6|24763.6|24778.6|24763.6|24786.1|24771.1|24773.6|24758.6|24
1618603200000|2021-04-16 20:00:00|24798.8|24758.8|24790.6|24750.6|24804.5|24764.5|24783.9|24743.9|0
1618603500000|2021-04-16 20:05:00|24789.7|24749.7|24780.9|24740.9|24789.7|24749.7|24779.7|24739.7|0
1618603800000|2021-04-16 20:10:00|24781.1|24741.1|24779|24739|24786.5|24746.5|24775.9|24735.9|0
1618604100000|2021-04-16 20:15:00|24779.5|24739.5|24776.5|24736.5|24780.5|24740.5|24774.5|24734.5|0
1618604400000|2021-04-16 20:20:00|24776|24736|24778|24738|24778|24738|24775|24735|0
1618604700000|2021-04-16 20:25:00|24778.6|24738.6|24780.1|24740.1|24780.6|24740.6|24778.6|24738.6|0
1618605000000|2021-04-16 20:30:00|24780.3|24740.3|24782.5|24742.5|24783.7|24743.7|24778.3|24738.3|0
1618605300000|2021-04-16 20:35:00|24782.3|24742.3|24780|24740|24783.7|24743.7|24778.3|24738.3|0
1618605600000|2021-04-16 20:40:00|24779.8|24739.8|24780|24740|24782.5|24742.5|24775.8|24735.8|0
1618605900000|2021-04-16 20:45:00|24780.2|24740.2|24778.3|24738.3|24781.2|24741.2|24775.8|24735.8|0
1618606200000|2021-04-16 20:50:00|24778|24738|24774.6|24734.6|24778.3|24738.3|24774.6|24734.6|0
1618606500000|2021-04-16 20:55:00|24774.8|24734.8|24777.1|24737.1|24781.2|24741.2|24773.3|24733.3|0
1618783200000|2021-04-18 22:00:00|24740.1|24700.1|24749.3|24709.3|24750.5|24710.5|24738.3|24698.3|0
1618783500000|2021-04-18 22:05:00|24749|24709|24745.6|24705.6|24749.3|24709.3|24741.4|24701.4|0
1618783800000|2021-04-18 22:10:00|24745.3|24705.3|24742.6|24702.6|24745.3|24705.3|24741.4|24701.4|0
1618784100000|2021-04-18 22:15:00|24742.5|24702.5|24742.6|24702.6|24742.6|24702.6|24741.4|24701.4|0
1618784400000|2021-04-18 22:20:00|24742.7|24702.7|24743.8|24703.8|24746.8|24706.8|24742.6|24702.6|0
1618784700000|2021-04-18 22:25:00|24743.9|24703.9|24748.5|24708.5|24748.5|24708.5|24743.9|24703.9|0
1618785000000|2021-04-18 22:30:00|24748.8|24708.8|24748.5|24708.5|24749.8|24709.8|24748.5|24708.5|0
1618785300000|2021-04-18 22:35:00|24748.8|24708.8|24751|24711|24751|24711|24748.5|24708.5|0
1618785600000|2021-04-18 22:40:00|24751.2|24711.2|24752.2|24712.2|24752.2|24712.2|24751.2|24711.2|0
1618785900000|2021-04-18 22:45:00|24752|24712|24752.2|24712.2|24752.8|24712.8|24751|24711|0
1618786200000|2021-04-18 22:50:00|24752.1|24712.1|24755.2|24715.2|24755.2|24715.2|24751.6|24711.6|0
1618786500000|2021-04-18 22:55:00|24755.3|24715.3|24756.4|24716.4|24758.9|24718.9|24755.2|24715.2|0
1618786800000|2021-04-18 23:00:00|24756.2|24716.2|24753.5|24713.5|24756.4|24716.4|24752.2|24712.2|0
1618787100000|2021-04-18 23:05:00|24753.7|24713.7|24757.7|24717.7|24758.9|24718.9|24753.7|24713.7|0
1618787400000|2021-04-18 23:10:00|24757.5|24717.5|24756.4|24716.4|24757.7|24717.7|24756.4|24716.4|0
1618787700000|2021-04-18 23:15:00|24756.7|24716.7|24753.5|24713.5|24757.7|24717.7|24752.2|24712.2|0
1618788000000|2021-04-18 23:20:00|24753.7|24713.7|24755.2|24715.2|24756.4|24716.4|24753.5|24713.5|0
1618788300000|2021-04-18 23:25:00|24755|24715|24752.2|24712.2|24755.2|24715.2|24752.2|24712.2|0
1618788600000|2021-04-18 23:30:00|24751.8|24711.8|24753.5|24713.5|24753.5|24713.5|24749.8|24709.8|0
1618788900000|2021-04-18 23:35:00|24753.2|24713.2|24751|24711|24753.5|24713.5|24751|24711|0
1618789200000|2021-04-18 23:40:00|24750.9|24710.9|24747.3|24707.3|24750.9|24710.9|24745.6|24705.6|0
1618789500000|2021-04-18 23:45:00|24747.4|24707.4|24748.5|24708.5|24751|24711|24747.4|24707.4|0
1618789800000|2021-04-18 23:50:00|24748.6|24708.6|24743.1|24703.1|24749.8|24709.8|24743.1|24703.1|0
1618790100000|2021-04-18 23:55:00|24742.2|24702.2|24735.4|24695.4|24742.2|24702.2|24735.4|24695.4|0
1618790400000|2021-04-19 00:00:00|24735.6|24695.6|24734.1|24694.1|24739.6|24699.6|24730.4|24690.4|0
1618790700000|2021-04-19 00:05:00|24733.9|24693.9|24724.5|24684.5|24733.9|24693.9|24717.9|24677.9|0
1618791000000|2021-04-19 00:10:00|24724.8|24684.8|24731.2|24691.2|24733.7|24693.7|24724.5|24684.5|0
1618791300000|2021-04-19 00:15:00|24731.1|24691.1|24733.1|24693.1|24738.7|24698.7|24722.4|24682.4|0
1618791600000|2021-04-19 00:20:00|24733|24693|24727.2|24687.2|24733.1|24693.1|24721.8|24681.8|0
1618791900000|2021-04-19 00:25:00|24727.4|24687.4|24727.7|24687.7|24733.3|24693.3|24727.4|24687.4|0
1618792200000|2021-04-19 00:30:00|24727.6|24687.6|24739.1|24699.1|24745|24705|24721.7|24681.7|0
1618792500000|2021-04-19 00:35:00|24739|24699|24744.8|24704.8|24745|24705|24733.3|24693.3|0
1618792800000|2021-04-19 00:40:00|24745|24705|24739|24699|24745|24705|24739|24699|0
1618793100000|2021-04-19 00:45:00|24739.1|24699.1|24750.7|24710.7|24750.9|24710.9|24739|24699|0
1618793400000|2021-04-19 00:50:00|24750.9|24710.9|24751|24711|24756.4|24716.4|24745.3|24705.3|0
1618793700000|2021-04-19 00:55:00|24751.1|24711.1|24745.1|24705.1|24751.1|24711.1|24739.6|24699.6|0
1618794000000|2021-04-19 01:00:00|24745.3|24705.3|24739.1|24699.1|24745.9|24705.9|24739.1|24699.1|0
1618794300000|2021-04-19 01:05:00|24739.3|24699.3|24744.8|24704.8|24745|24705|24739|24699|0
1618794600000|2021-04-19 01:10:00|24744.7|24704.7|24750.7|24710.7|24750.7|24710.7|24739|24699|0
1618794900000|2021-04-19 01:15:00|24750.8|24710.8|24750.3|24710.3|24756.4|24716.4|24744.7|24704.7|0
1618795200000|2021-04-19 01:20:00|24748.2|24708.2|24733.3|24693.3|24750.3|24710.3|24733.3|24693.3|0
1618795500000|2021-04-19 01:25:00|24733.1|24693.1|24739|24699|24739.1|24699.1|24733|24693|0
1618795800000|2021-04-19 01:30:00|24739.1|24699.1|24732.8|24692.8|24739.1|24699.1|24727.1|24687.1|0
1618796100000|2021-04-19 01:35:00|24732.7|24692.7|24744.3|24704.3|24744.3|24704.3|24726.9|24686.9|0
1618796400000|2021-04-19 01:40:00|24744.4|24704.4|24750.8|24710.8|24750.8|24710.8|24744.1|24704.1|0
1618796700000|2021-04-19 01:45:00|24751|24711|24756.7|24716.7|24756.8|24716.8|24744.9|24704.9|0
1618797000000|2021-04-19 01:50:00|24756.8|24716.8|24762.2|24722.2|24762.7|24722.7|24756.7|24716.7|0
1618797300000|2021-04-19 01:55:00|24762.3|24722.3|24756.8|24716.8|24762.6|24722.6|24756.7|24716.7|0
1618797600000|2021-04-19 02:00:00|24756.7|24716.7|24763|24723|24763.3|24723.3|24751|24711|0
1618797900000|2021-04-19 02:05:00|24762.8|24722.8|24762.8|24722.8|24768.6|24728.6|24762.5|24722.5|0
1618798200000|2021-04-19 02:10:00|24763|24723|24768.9|24728.9|24768.9|24728.9|24762.8|24722.8|0
1618798500000|2021-04-19 02:15:00|24768.7|24728.7|24768.7|24728.7|24769|24729|24768.6|24728.6|0
1618798800000|2021-04-19 02:20:00|24768.8|24728.8|24774.6|24734.6|24774.6|24734.6|24763.3|24723.3|0
1618799100000|2021-04-19 02:25:00|24772.5|24732.5|24769|24729|24774.6|24734.6|24768.9|24728.9|0
1618799400000|2021-04-19 02:30:00|24769.1|24729.1|24768.8|24728.8|24769.1|24729.1|24768.7|24728.7|0
1618799700000|2021-04-19 02:35:00|24768.7|24728.7|24763.1|24723.1|24768.9|24728.9|24763.1|24723.1|0
1618800000000|2021-04-19 02:40:00|24763.3|24723.3|24763.3|24723.3|24763.6|24723.6|24763.1|24723.1|0
1618800300000|2021-04-19 02:45:00|24763.1|24723.1|24758|24718|24763.4|24723.4|24757.7|24717.7|0
1618800600000|2021-04-19 02:50:00|24758.1|24718.1|24763.4|24723.4|24763.6|24723.6|24758|24718|0
1618800900000|2021-04-19 02:55:00|24763.6|24723.6|24757.7|24717.7|24763.6|24723.6|24751.8|24711.8|0
1618801200000|2021-04-19 03:00:00|24757.8|24717.8|24763.3|24723.3|24763.4|24723.4|24757.6|24717.6|0
1618801500000|2021-04-19 03:05:00|24763.2|24723.2|24763.1|24723.1|24763.3|24723.3|24763|24723|0
1618801800000|2021-04-19 03:10:00|24763|24723|24769.3|24729.3|24769.4|24729.4|24763|24723|0
1618802100000|2021-04-19 03:15:00|24769.4|24729.4|24778|24738|24780.9|24740.9|24769.4|24729.4|0
1618802400000|2021-04-19 03:20:00|24780.7|24740.7|24780.7|24740.7|24780.9|24740.9|24775.2|24735.2|0
1618802700000|2021-04-19 03:25:00|24780.6|24740.6|24774.9|24734.9|24780.7|24740.7|24774.9|24734.9|0
1618803000000|2021-04-19 03:30:00|24774.7|24734.7|24774.9|24734.9|24774.9|24734.9|24769|24729|0
1618803300000|2021-04-19 03:35:00|24775|24735|24775|24735|24780.7|24740.7|24769.3|24729.3|0
1618803600000|2021-04-19 03:40:00|24774.9|24734.9|24769.3|24729.3|24775|24735|24769.1|24729.1|0
1618803900000|2021-04-19 03:45:00|24769.4|24729.4|24769.1|24729.1|24769.4|24729.4|24763.4|24723.4|0
1618804200000|2021-04-19 03:50:00|24769|24729|24763.4|24723.4|24769|24729|24763.3|24723.3|0
1618804500000|2021-04-19 03:55:00|24763.3|24723.3|24763.6|24723.6|24763.7|24723.7|24763.3|24723.3|0
1618804800000|2021-04-19 04:00:00|24763.4|24723.4|24763.7|24723.7|24763.7|24723.7|24763.3|24723.3|0
1618805100000|2021-04-19 04:05:00|24763.6|24723.6|24763.9|24723.9|24764.2|24724.2|24763.6|24723.6|0
1618805400000|2021-04-19 04:10:00|24764|24724|24764|24724|24764|24724|24763.9|24723.9|0
1618805700000|2021-04-19 04:15:00|24764.1|24724.1|24764|24724|24764.2|24724.2|24763.9|24723.9|0
1618806000000|2021-04-19 04:20:00|24763.9|24723.9|24763.9|24723.9|24769.3|24729.3|24763.7|24723.7|0
1618806300000|2021-04-19 04:25:00|24764|24724|24769.4|24729.4|24769.7|24729.7|24763.9|24723.9|0
1618806600000|2021-04-19 04:30:00|24769.5|24729.5|24775.8|24735.8|24775.8|24735.8|24769.4|24729.4|0
1618806900000|2021-04-19 04:35:00|24775.6|24735.6|24769.7|24729.7|24775.6|24735.6|24767.2|24727.2|0
1618807200000|2021-04-19 04:40:00|24769.6|24729.6|24769.6|24729.6|24769.7|24729.7|24769.4|24729.4|0
1618807500000|2021-04-19 04:45:00|24769.7|24729.7|24769.6|24729.6|24769.7|24729.7|24769.4|24729.4|0
1618807800000|2021-04-19 04:50:00|24769.4|24729.4|24769.3|24729.3|24769.6|24729.6|24769.3|24729.3|0
1618808100000|2021-04-19 04:55:00|24769.4|24729.4|24769.3|24729.3|24769.5|24729.5|24763.7|24723.7|0
1618808400000|2021-04-19 05:00:00|24769.1|24729.1|24770|24730|24775.4|24735.4|24763.7|24723.7|0
1618808700000|2021-04-19 05:05:00|24769.8|24729.8|24752.2|24712.2|24769.8|24729.8|24752.2|24712.2|0
1618809000000|2021-04-19 05:10:00|24752.4|24712.4|24746.7|24706.7|24752.4|24712.4|24746.4|24706.4|0
1618809300000|2021-04-19 05:15:00|24746.8|24706.8|24746.2|24706.2|24746.8|24706.8|24746.2|24706.2|0
1618809600000|2021-04-19 05:20:00|24746.4|24706.4|24740.8|24700.8|24746.5|24706.5|24740.8|24700.8|0
1618809900000|2021-04-19 05:25:00|24740.6|24700.6|24752.1|24712.1|24752.1|24712.1|24740.6|24700.6|0
1618810200000|2021-04-19 05:30:00|24751.9|24711.9|24746.7|24706.7|24752.5|24712.5|24746.7|24706.7|0
1618810500000|2021-04-19 05:35:00|24746.6|24706.6|24752.7|24712.7|24752.7|24712.7|24746.5|24706.5|0
1618810800000|2021-04-19 05:40:00|24752.6|24712.6|24758.4|24718.4|24758.5|24718.5|24752.5|24712.5|0
1618811100000|2021-04-19 05:45:00|24758.3|24718.3|24752.8|24712.8|24758.4|24718.4|24752.7|24712.7|0
1618811400000|2021-04-19 05:50:00|24753|24713|24747.4|24707.4|24753|24713|24747.3|24707.3|0
1618811700000|2021-04-19 05:55:00|24747.5|24707.5|24747.4|24707.4|24753|24713|24747|24707|0
1618812000000|2021-04-19 06:00:00|24747.3|24707.3|24706.1|24691.1|24747.3|24707.3|24703.6|24688.6|57
1618812300000|2021-04-19 06:05:00|24703.6|24688.6|24706.1|24691.1|24708.6|24693.6|24703.6|24688.6|18
1618812600000|2021-04-19 06:10:00|24708.6|24693.6|24708.6|24693.6|24711.1|24696.1|24703.6|24688.6|7
1618812900000|2021-04-19 06:15:00|24706.1|24691.1|24713.6|24698.6|24713.6|24698.6|24703.6|24688.6|4
1618813200000|2021-04-19 06:20:00|24708.6|24693.6|24711.1|24696.1|24711.1|24696.1|24708.6|24693.6|7
1618813500000|2021-04-19 06:25:00|24708.6|24693.6|24706.1|24691.1|24711.1|24696.1|24703.6|24688.6|18
1618813800000|2021-04-19 06:30:00|24703.6|24688.6|24693.6|24678.6|24703.6|24688.6|24691.1|24676.1|26
1618814100000|2021-04-19 06:35:00|24691.1|24676.1|24696.1|24681.1|24698.6|24683.6|24683.6|24668.6|25
1618814400000|2021-04-19 06:40:00|24693.6|24678.6|24678.6|24663.6|24693.6|24678.6|24676.1|24661.1|35
1618814700000|2021-04-19 06:45:00|24681.1|24666.1|24676.1|24661.1|24688.6|24673.6|24673.6|24658.6|21
1618815000000|2021-04-19 06:50:00|24678.6|24663.6|24671.1|24656.1|24678.6|24663.6|24663.6|24648.6|38
1618815300000|2021-04-19 06:55:00|24668.6|24653.6|24686.1|24671.1|24686.1|24671.1|24663.6|24648.6|51
1618815600000|2021-04-19 07:00:00|24691.1|24676.1|24723.6|24708.6|24723.6|24708.6|24676.1|24661.1|444
1618815900000|2021-04-19 07:05:00|24728.6|24713.6|24718.6|24703.6|24738.6|24723.6|24698.6|24683.6|296
1618816200000|2021-04-19 07:10:00|24716.1|24701.1|24731.1|24716.1|24733.6|24718.6|24708.6|24693.6|205
1618816500000|2021-04-19 07:15:00|24728.6|24713.6|24708.6|24693.6|24743.6|24728.6|24706.1|24691.1|154
1618816800000|2021-04-19 07:20:00|24706.1|24691.1|24698.6|24683.6|24708.6|24693.6|24676.1|24661.1|198
1618817100000|2021-04-19 07:25:00|24693.6|24678.6|24693.6|24678.6|24708.6|24693.6|24688.6|24673.6|86
1618817400000|2021-04-19 07:30:00|24691.1|24676.1|24696.1|24681.1|24703.6|24688.6|24688.6|24673.6|113
1618817700000|2021-04-19 07:35:00|24693.6|24678.6|24668.6|24653.6|24698.6|24683.6|24663.6|24648.6|178
1618818000000|2021-04-19 07:40:00|24663.6|24648.6|24653.6|24638.6|24666.1|24651.1|24651.1|24636.1|246
1618818300000|2021-04-19 07:45:00|24651.1|24636.1|24678.6|24663.6|24678.6|24663.6|24643.6|24628.6|301
1618818600000|2021-04-19 07:50:00|24683.6|24668.6|24688.6|24673.6|24688.6|24673.6|24673.6|24658.6|104
1618818900000|2021-04-19 07:55:00|24683.6|24668.6|24668.6|24653.6|24688.6|24673.6|24668.6|24653.6|73
1618819200000|2021-04-19 08:00:00|24666.1|24651.1|24663.6|24648.6|24671.1|24656.1|24653.6|24638.6|83
1618819500000|2021-04-19 08:05:00|24668.6|24653.6|24678.6|24663.6|24688.6|24673.6|24663.6|24648.6|103
1618819800000|2021-04-19 08:10:00|24683.6|24668.6|24668.6|24653.6|24683.6|24668.6|24668.6|24653.6|102
1618820100000|2021-04-19 08:15:00|24666.1|24651.1|24683.6|24668.6|24688.6|24673.6|24658.6|24643.6|109
1618820400000|2021-04-19 08:20:00|24681.1|24666.1|24703.6|24688.6|24703.6|24688.6|24678.6|24663.6|232
1618820700000|2021-04-19 08:25:00|24701.1|24686.1|24693.6|24678.6|24713.6|24698.6|24693.6|24678.6|149
1618821000000|2021-04-19 08:30:00|24688.6|24673.6|24678.6|24663.6|24688.6|24673.6|24658.6|24643.6|235
1618821300000|2021-04-19 08:35:00|24683.6|24668.6|24683.6|24668.6|24683.6|24668.6|24668.6|24653.6|60
1618821600000|2021-04-19 08:40:00|24688.6|24673.6|24683.6|24668.6|24688.6|24673.6|24668.6|24653.6|95
1618821900000|2021-04-19 08:45:00|24678.6|24663.6|24688.6|24673.6|24693.6|24678.6|24673.6|24658.6|100
1618822200000|2021-04-19 08:50:00|24686.1|24671.1|24693.6|24678.6|24698.6|24683.6|24678.6|24663.6|104
1618822500000|2021-04-19 08:55:00|24691.1|24676.1|24678.6|24663.6|24693.6|24678.6|24673.6|24658.6|77
1618822800000|2021-04-19 09:00:00|24676.1|24661.1|24648.6|24633.6|24676.1|24661.1|24648.6|24633.6|104
1618823100000|2021-04-19 09:05:00|24651.1|24636.1|24648.6|24633.6|24651.1|24636.1|24633.6|24618.6|179
1618823400000|2021-04-19 09:10:00|24653.6|24638.6|24653.6|24638.6|24663.6|24648.6|24648.6|24633.6|80
1618823700000|2021-04-19 09:15:00|24648.6|24633.6|24658.6|24643.6|24658.6|24643.6|24643.6|24628.6|81
1618824000000|2021-04-19 09:20:00|24656.1|24641.1|24653.6|24638.6|24656.1|24641.1|24638.6|24623.6|106
1618824300000|2021-04-19 09:25:00|24658.6|24643.6|24648.6|24633.6|24658.6|24643.6|24638.6|24623.6|57
1618824600000|2021-04-19 09:30:00|24651.1|24636.1|24648.6|24633.6|24658.6|24643.6|24648.6|24633.6|82
1618824900000|2021-04-19 09:35:00|24653.6|24638.6|24643.6|24628.6|24653.6|24638.6|24643.6|24628.6|66
1618825200000|2021-04-19 09:40:00|24646.1|24631.1|24658.6|24643.6|24658.6|24643.6|24638.6|24623.6|107
1618825500000|2021-04-19 09:45:00|24653.6|24638.6|24658.6|24643.6|24658.6|24643.6|24648.6|24633.6|86
1618825800000|2021-04-19 09:50:00|24656.1|24641.1|24681.1|24666.1|24683.6|24668.6|24656.1|24641.1|71
1618826100000|2021-04-19 09:55:00|24678.6|24663.6|24673.6|24658.6|24683.6|24668.6|24668.6|24653.6|50
1618826400000|2021-04-19 10:00:00|24671.1|24656.1|24668.6|24653.6|24678.6|24663.6|24663.6|24648.6|58
1618826700000|2021-04-19 10:05:00|24671.1|24656.1|24688.6|24673.6|24688.6|24673.6|24663.6|24648.6|80
1618827000000|2021-04-19 10:10:00|24693.6|24678.6|24706.1|24691.1|24708.6|24693.6|24693.6|24678.6|97
1618827300000|2021-04-19 10:15:00|24703.6|24688.6|24703.6|24688.6|24708.6|24693.6|24691.1|24676.1|86
1618827600000|2021-04-19 10:20:00|24708.6|24693.6|24701.1|24686.1|24708.6|24693.6|24693.6|24678.6|55
1618827900000|2021-04-19 10:25:00|24698.6|24683.6|24698.6|24683.6|24703.6|24688.6|24693.6|24678.6|42
1618828200000|2021-04-19 10:30:00|24696.1|24681.1|24701.1|24686.1|24708.6|24693.6|24688.6|24673.6|87
1618828500000|2021-04-19 10:35:00|24698.6|24683.6|24678.6|24663.6|24698.6|24683.6|24678.6|24663.6|44
1618828800000|2021-04-19 10:40:00|24676.1|24661.1|24663.6|24648.6|24681.1|24666.1|24663.6|24648.6|101
1618829100000|2021-04-19 10:45:00|24658.6|24643.6|24653.6|24638.6|24668.6|24653.6|24653.6|24638.6|194
1618829400000|2021-04-19 10:50:00|24651.1|24636.1|24648.6|24633.6|24653.6|24638.6|24643.6|24628.6|64
1618829700000|2021-04-19 10:55:00|24653.6|24638.6|24658.6|24643.6|24658.6|24643.6|24648.6|24633.6|76
1618830000000|2021-04-19 11:00:00|24656.1|24641.1|24663.6|24648.6|24663.6|24648.6|24643.6|24628.6|69
1618830300000|2021-04-19 11:05:00|24668.6|24653.6|24683.6|24668.6|24683.6|24668.6|24666.1|24651.1|175
1618830600000|2021-04-19 11:10:00|24681.1|24666.1|24703.6|24688.6|24708.6|24693.6|24673.6|24658.6|101
1618830900000|2021-04-19 11:15:00|24708.6|24693.6|24718.6|24703.6|24718.6|24703.6|24701.1|24686.1|111
1618831200000|2021-04-19 11:20:00|24723.6|24708.6|24718.6|24703.6|24738.6|24723.6|24718.6|24703.6|135
1618831500000|2021-04-19 11:25:00|24713.6|24698.6|24718.6|24703.6|24723.6|24708.6|24711.1|24696.1|47
1618831800000|2021-04-19 11:30:00|24713.6|24698.6|24713.6|24698.6|24733.6|24718.6|24713.6|24698.6|63
1618832100000|2021-04-19 11:35:00|24711.1|24696.1|24723.6|24708.6|24728.6|24713.6|24711.1|24696.1|44
1618832400000|2021-04-19 11:40:00|24721.1|24706.1|24701.1|24686.1|24723.6|24708.6|24698.6|24683.6|72
1618832700000|2021-04-19 11:45:00|24698.6|24683.6|24703.6|24688.6|24703.6|24688.6|24693.6|24678.6|66
1618833000000|2021-04-19 11:50:00|24698.6|24683.6|24708.6|24693.6|24713.6|24698.6|24698.6|24683.6|56
1618833300000|2021-04-19 11:55:00|24706.1|24691.1|24713.6|24698.6|24723.6|24708.6|24706.1|24691.1|56
1618833600000|2021-04-19 12:00:00|24716.1|24701.1|24723.6|24708.6|24728.6|24713.6|24713.6|24698.6|59
1618833900000|2021-04-19 12:05:00|24726.1|24711.1|24723.6|24708.6|24728.6|24713.6|24718.6|24703.6|124
1618834200000|2021-04-19 12:10:00|24728.6|24713.6|24735.9|24720.9|24735.9|24720.9|24723.6|24708.6|117
1618834500000|2021-04-19 12:15:00|24733.4|24718.4|24735.9|24720.9|24740.9|24725.9|24725.9|24710.9|81
1618834800000|2021-04-19 12:20:00|24738.4|24723.4|24766.8|24751.8|24771.8|24756.8|24738.4|24723.4|69
1618835100000|2021-04-19 12:25:00|24769.3|24754.3|24769|24754|24774|24759|24766.5|24751.5|108
1618835400000|2021-04-19 12:30:00|24764|24749|24782.2|24767.2|24787.2|24772.2|24764|24749|133
1618835700000|2021-04-19 12:35:00|24779.7|24764.7|24777.2|24762.2|24792.2|24777.2|24777.2|24762.2|71
1618836000000|2021-04-19 12:40:00|24779.7|24764.7|24794.7|24779.7|24799.7|24784.7|24777.2|24762.2|109
1618836300000|2021-04-19 12:45:00|24792.2|24777.2|24797.2|24782.2|24802.2|24787.2|24792.2|24777.2|79
1618836600000|2021-04-19 12:50:00|24802.2|24787.2|24802.2|24787.2|24802.2|24787.2|24797.2|24782.2|60
1618836900000|2021-04-19 12:55:00|24804.7|24789.7|24807.2|24792.2|24807.2|24792.2|24802.2|24787.2|96
1618837200000|2021-04-19 13:00:00|24802.2|24787.2|24799.7|24784.7|24812.2|24797.2|24797.2|24782.2|119
1618837500000|2021-04-19 13:05:00|24797.2|24782.2|24792.2|24777.2|24807.2|24792.2|24792.2|24777.2|635
1618837800000|2021-04-19 13:10:00|24789.7|24774.7|24792.2|24777.2|24797.2|24782.2|24782.2|24767.2|110
1618838100000|2021-04-19 13:15:00|24787.2|24772.2|24792.2|24777.2|24797.2|24782.2|24787.2|24772.2|784
1618838400000|2021-04-19 13:20:00|24797.2|24782.2|24802.2|24787.2|24802.2|24787.2|24792.2|24777.2|126
1618838700000|2021-04-19 13:25:00|24799.7|24784.7|24787.2|24772.2|24802.2|24787.2|24782.2|24767.2|152
1618839000000|2021-04-19 13:30:00|24792.2|24777.2|24767.2|24752.2|24797.2|24782.2|24767.2|24752.2|210
1618839300000|2021-04-19 13:35:00|24769.7|24754.7|24782.2|24767.2|24787.2|24772.2|24762.2|24747.2|173
1618839600000|2021-04-19 13:40:00|24784.7|24769.7|24777.2|24762.2|24787.2|24772.2|24777.2|24762.2|153
1618839900000|2021-04-19 13:45:00|24774.7|24759.7|24787.2|24772.2|24787.2|24772.2|24772.2|24757.2|127
1618840200000|2021-04-19 13:50:00|24784.7|24769.7|24772.2|24757.2|24787.2|24772.2|24772.2|24757.2|90
1618840500000|2021-04-19 13:55:00|24769.7|24754.7|24767.2|24752.2|24782.2|24767.2|24767.2|24752.2|152
1618840800000|2021-04-19 14:00:00|24764.7|24749.7|24717.2|24702.2|24767.2|24752.2|24712.2|24697.2|256
1618841100000|2021-04-19 14:05:00|24712.2|24697.2|24707.2|24692.2|24717.2|24702.2|24692.2|24677.2|328
1618841400000|2021-04-19 14:10:00|24706.4|24691.4|24721.4|24706.4|24721.4|24706.4|24696.4|24681.4|183
1618841700000|2021-04-19 14:15:00|24716.4|24701.4|24711.4|24696.4|24723.9|24708.9|24706.4|24691.4|203
1618842000000|2021-04-19 14:20:00|24706.4|24691.4|24706.4|24691.4|24716.4|24701.4|24701.4|24686.4|318
1618842300000|2021-04-19 14:25:00|24701.4|24686.4|24701.4|24686.4|24711.4|24696.4|24696.4|24681.4|168
1618842600000|2021-04-19 14:30:00|24703.9|24688.9|24701.4|24686.4|24706.4|24691.4|24696.4|24681.4|138
1618842900000|2021-04-19 14:35:00|24703.9|24688.9|24721.4|24706.4|24721.4|24706.4|24701.4|24686.4|196
1618843200000|2021-04-19 14:40:00|24718.9|24703.9|24701.4|24686.4|24721.4|24706.4|24696.4|24681.4|239
1618843500000|2021-04-19 14:45:00|24696.4|24681.4|24691.4|24676.4|24696.4|24681.4|24671.4|24656.4|431
1618843800000|2021-04-19 14:50:00|24688.9|24673.9|24688.9|24673.9|24693.9|24678.9|24681.4|24666.4|159
1618844100000|2021-04-19 14:55:00|24686.4|24671.4|24666.4|24651.4|24691.4|24676.4|24666.4|24651.4|190
1618844400000|2021-04-19 15:00:00|24668.9|24653.9|24671.4|24656.4|24676.4|24661.4|24661.4|24646.4|139
1618844700000|2021-04-19 15:05:00|24676.4|24661.4|24681.4|24666.4|24691.4|24676.4|24671.4|24656.4|257
1618845000000|2021-04-19 15:10:00|24678.9|24663.9|24683.9|24668.9|24686.4|24671.4|24676.4|24661.4|197
1618845300000|2021-04-19 15:15:00|24681.4|24666.4|24701.4|24686.4|24701.4|24686.4|24676.4|24661.4|162
1618845600000|2021-04-19 15:20:00|24698.9|24683.9|24696.4|24681.4|24701.4|24686.4|24691.4|24676.4|205
1618845900000|2021-04-19 15:25:00|24691.4|24676.4|24701.4|24686.4|24706.4|24691.4|24691.4|24676.4|411
1618846200000|2021-04-19 15:30:00|24698.9|24683.9|24688.9|24673.9|24698.9|24683.9|24656.4|24641.4|798
1618846500000|2021-04-19 15:35:00|24691.4|24676.4|24671.4|24656.4|24691.4|24676.4|24666.4|24651.4|158
1618846800000|2021-04-19 15:40:00|24673.9|24658.9|24656.4|24641.4|24676.4|24661.4|24653.9|24638.9|83
1618847100000|2021-04-19 15:45:00|24653.9|24638.9|24656.4|24641.4|24656.4|24641.4|24636.4|24621.4|107
1618847400000|2021-04-19 15:50:00|24658.9|24638.9|24693.9|24668.9|24693.9|24668.9|24658.9|24638.9|41
1618847700000|2021-04-19 15:55:00|24688.9|24663.9|24678.9|24653.9|24688.9|24668.9|24668.9|24648.9|26
1618848000000|2021-04-19 16:00:00|24673.9|24658.9|24673.9|24648.9|24683.9|24663.9|24663.9|24643.9|14
1618848300000|2021-04-19 16:05:00|24668.9|24653.9|24683.9|24658.9|24683.9|24663.9|24658.9|24633.9|26
1618848600000|2021-04-19 16:10:00|24688.9|24663.9|24688.9|24668.9|24693.9|24668.9|24683.9|24658.9|18
1618848900000|2021-04-19 16:15:00|24693.9|24673.9|24703.9|24678.9|24708.9|24683.9|24693.9|24668.9|21
1618849200000|2021-04-19 16:20:00|24708.9|24683.9|24703.9|24678.9|24708.9|24688.9|24698.9|24673.9|13
1618849500000|2021-04-19 16:25:00|24698.9|24673.9|24693.9|24673.9|24703.9|24683.9|24678.9|24658.9|12
1618849800000|2021-04-19 16:30:00|24688.9|24668.9|24673.9|24653.9|24688.9|24668.9|24673.9|24648.9|17
1618850100000|2021-04-19 16:35:00|24678.9|24648.9|24668.9|24648.9|24683.9|24663.9|24668.9|24648.9|7
1618850400000|2021-04-19 16:40:00|24663.9|24643.9|24658.9|24633.9|24668.9|24643.9|24653.9|24633.9|20
1618850700000|2021-04-19 16:45:00|24653.9|24628.9|24668.9|24643.9|24668.9|24648.9|24648.9|24623.9|22
1618851000000|2021-04-19 16:50:00|24663.9|24648.9|24663.9|24638.9|24678.9|24653.9|24658.9|24638.9|10
1618851300000|2021-04-19 16:55:00|24658.9|24643.9|24663.9|24643.9|24668.9|24648.9|24658.9|24638.9|5
1618851600000|2021-04-19 17:00:00|24658.9|24638.9|24668.9|24648.9|24673.9|24648.9|24658.9|24633.9|16
1618851900000|2021-04-19 17:05:00|24673.9|24643.9|24658.9|24638.9|24678.9|24658.9|24658.9|24638.9|28
1618852200000|2021-04-19 17:10:00|24663.9|24643.9|24668.9|24643.9|24668.9|24643.9|24663.9|24638.9|4
1618852500000|2021-04-19 17:15:00|24663.9|24648.9|24663.9|24643.9|24668.9|24648.9|24663.9|24643.9|5
1618852800000|2021-04-19 17:20:00|24658.9|24638.9|24663.9|24638.9|24663.9|24643.9|24658.9|24638.9|5
1618853100000|2021-04-19 17:25:00|24658.9|24643.9|24663.9|24643.9|24663.9|24643.9|24658.9|24638.9|1
1618853400000|2021-04-19 17:30:00|24668.9|24648.9|24668.9|24643.9|24668.9|24648.9|24658.9|24638.9|5
1618853700000|2021-04-19 17:35:00|24673.9|24648.9|24673.9|24653.9|24678.9|24653.9|24673.9|24648.9|1
1618854000000|2021-04-19 17:40:00|24678.9|24648.9|24668.9|24648.9|24678.9|24648.9|24668.9|24648.9|3
1618854300000|2021-04-19 17:45:00|24663.9|24643.9|24668.9|24643.9|24668.9|24648.9|24663.9|24643.9|11
1618854600000|2021-04-19 17:50:00|24663.9|24648.9|24658.9|24638.9|24668.9|24648.9|24658.9|24638.9|6
1618854900000|2021-04-19 17:55:00|24663.9|24643.9|24663.9|24638.9|24668.9|24648.9|24658.9|24638.9|6
1618855200000|2021-04-19 18:00:00|24658.9|24643.9|24663.9|24638.9|24663.9|24643.9|24658.9|24638.9|1
1618855500000|2021-04-19 18:05:00|24668.9|24643.9|24663.9|24643.9|24668.9|24648.9|24658.9|24638.9|7
1618855800000|2021-04-19 18:10:00|24668.9|24638.9|24663.9|24643.9|24668.9|24648.9|24663.9|24638.9|0
1618856100000|2021-04-19 18:15:00|24668.9|24648.9|24668.9|24648.9|24668.9|24648.9|24668.9|24643.9|5
1618856400000|2021-04-19 18:20:00|24673.9|24643.9|24683.9|24663.9|24683.9|24663.9|24673.9|24643.9|16
1618856700000|2021-04-19 18:25:00|24681.4|24658.9|24681.4|24666.4|24681.4|24666.4|24681.4|24658.9|3
1618857000000|2021-04-19 18:30:00|24678.9|24663.9|24678.9|24663.9|24683.9|24668.9|24678.9|24663.9|0
1618857300000|2021-04-19 18:35:00|24676.4|24661.4|24671.4|24656.4|24676.4|24661.4|24666.4|24651.4|5
1618857600000|2021-04-19 18:40:00|24668.9|24653.9|24673.9|24658.9|24681.4|24666.4|24668.9|24653.9|10
1618857900000|2021-04-19 18:45:00|24671.4|24656.4|24678.9|24663.9|24681.4|24666.4|24668.9|24653.9|5
1618858200000|2021-04-19 18:50:00|24681.4|24666.4|24678.9|24663.9|24681.4|24666.4|24678.9|24663.9|0
1618858500000|2021-04-19 18:55:00|24681.4|24666.4|24678.9|24663.9|24681.4|24666.4|24676.4|24661.4|1
1618858800000|2021-04-19 19:00:00|24676.4|24661.4|24678.9|24663.9|24678.9|24663.9|24673.9|24658.9|1
1618859100000|2021-04-19 19:05:00|24681.4|24666.4|24681.4|24666.4|24683.9|24668.9|24681.4|24666.4|1
1618859400000|2021-04-19 19:10:00|24683.9|24668.9|24681.4|24666.4|24686.4|24671.4|24678.9|24663.9|5
1618859700000|2021-04-19 19:15:00|24683.9|24668.9|24676.4|24661.4|24686.4|24671.4|24671.4|24656.4|8
1618860000000|2021-04-19 19:20:00|24673.9|24658.9|24671.4|24656.4|24678.9|24663.9|24671.4|24656.4|4
1618860300000|2021-04-19 19:25:00|24673.9|24658.9|24661.4|24646.4|24673.9|24658.9|24661.4|24646.4|8
1618860600000|2021-04-19 19:30:00|24658.9|24643.9|24666.4|24651.4|24666.4|24651.4|24658.9|24643.9|15
1618860900000|2021-04-19 19:35:00|24668.9|24653.9|24673.9|24658.9|24673.9|24658.9|24666.4|24651.4|7
1618861200000|2021-04-19 19:40:00|24671.4|24656.4|24681.4|24666.4|24681.4|24666.4|24671.4|24656.4|2
1618861500000|2021-04-19 19:45:00|24686.4|24671.4|24683.9|24668.9|24686.4|24671.4|24683.9|24668.9|25
1618861800000|2021-04-19 19:50:00|24681.4|24666.4|24686.4|24671.4|24686.4|24671.4|24681.4|24666.4|13
1618862100000|2021-04-19 19:55:00|24688.9|24673.9|24701.4|24686.4|24701.4|24686.4|24686.4|24671.4|19
1618862400000|2021-04-19 20:00:00|24709.9|24669.9|24716|24676|24727.4|24687.4|24709.9|24669.9|0
1618862700000|2021-04-19 20:05:00|24716.3|24676.3|24719.8|24679.8|24722.7|24682.7|24713.6|24673.6|0
1618863000000|2021-04-19 20:10:00|24720|24680|24724.8|24684.8|24726.4|24686.4|24719.8|24679.8|0
1618863300000|2021-04-19 20:15:00|24724.3|24684.3|24725.3|24685.3|24726.3|24686.3|24722.8|24682.8|0
1618863600000|2021-04-19 20:20:00|24724.8|24684.8|24721.8|24681.8|24725.8|24685.8|24721.8|24681.8|0
1618863900000|2021-04-19 20:25:00|24722.3|24682.3|24721.8|24681.8|24722.8|24682.8|24721.8|24681.8|0
1618864200000|2021-04-19 20:30:00|24721.1|24681.1|24715.4|24675.4|24722.1|24682.1|24712.4|24672.4|0
1618864500000|2021-04-19 20:35:00|24715.6|24675.6|24724.6|24684.6|24724.6|24684.6|24714.2|24674.2|0
1618864800000|2021-04-19 20:40:00|24724.4|24684.4|24722.1|24682.1|24725.8|24685.8|24722.1|24682.1|0
1618865100000|2021-04-19 20:45:00|24721.9|24681.9|24719.1|24679.1|24722.1|24682.1|24717.9|24677.9|0
1618865400000|2021-04-19 20:50:00|24719.4|24679.4|24719.1|24679.1|24720.4|24680.4|24716.7|24676.7|0
1618865700000|2021-04-19 20:55:00|24719.4|24679.4|24717.7|24677.7|24720.4|24680.4|24711.2|24671.2|0
1618866000000|2021-04-19 21:00:00|24720.2|24680.2|24717.7|24677.7|24720.2|24680.2|24717.7|24677.7|0
1618866300000|2021-04-19 21:05:00|24718.2|24678.2|24718.2|24678.2|24718.2|24678.2|24717.7|24677.7|0
1618866900000|2021-04-19 21:15:00|24717.7|24677.7|24717.2|24677.2|24717.7|24677.7|24716.2|24676.2|0
1618867200000|2021-04-19 21:20:00|24716.7|24676.7|24718.2|24678.2|24718.2|24678.2|24716.7|24676.7|0
1618867500000|2021-04-19 21:25:00|24717.7|24677.7|24717.2|24677.2|24717.7|24677.7|24716.7|24676.7|0
1618867800000|2021-04-19 21:30:00|24717.7|24677.7|24716.7|24676.7|24717.7|24677.7|24716.7|24676.7|0
1618868100000|2021-04-19 21:35:00|24716.2|24676.2|24716.2|24676.2|24716.2|24676.2|24716.2|24676.2|0
1618868400000|2021-04-19 21:40:00|24716.7|24676.7|24716.7|24676.7|24716.7|24676.7|24716.7|24676.7|0
1618868700000|2021-04-19 21:45:00|24716.2|24676.2|24716.7|24676.7|24717.2|24677.2|24716.2|24676.2|0
1618869000000|2021-04-19 21:50:00|24717.2|24677.2|24716.7|24676.7|24717.2|24677.2|24716.7|24676.7|0
1618869300000|2021-04-19 21:55:00|24717.7|24677.7|24715.6|24675.6|24718.2|24678.2|24715.6|24675.6|0
1618869600000|2021-04-19 22:00:00|24716.1|24676.1|24718.5|24678.5|24722.7|24682.7|24715.4|24675.4|0
1618869900000|2021-04-19 22:05:00|24718.3|24678.3|24714.8|24674.8|24718.3|24678.3|24713.6|24673.6|0
1618870200000|2021-04-19 22:10:00|24714.9|24674.9|24718.5|24678.5|24719.8|24679.8|24714.8|24674.8|0
1618870500000|2021-04-19 22:15:00|24718.7|24678.7|24721.5|24681.5|24722.7|24682.7|24718.7|24678.7|0
1618870800000|2021-04-19 22:20:00|24721.6|24681.6|24724|24684|24724|24684|24721.5|24681.5|0
1618871100000|2021-04-19 22:25:00|24724.2|24684.2|24726.4|24686.4|24726.4|24686.4|24724|24684|0
1618871400000|2021-04-19 22:30:00|24726.7|24686.7|24733.1|24693.1|24733.1|24693.1|24726.7|24686.7|0
1618871700000|2021-04-19 22:35:00|24732.9|24692.9|24728.9|24688.9|24732.9|24692.9|24728.9|24688.9|0
1618872000000|2021-04-19 22:40:00|24729.1|24689.1|24733.1|24693.1|24733.1|24693.1|24729.1|24689.1|0
1618872300000|2021-04-19 22:45:00|24733.3|24693.3|24733.1|24693.1|24734.4|24694.4|24731.9|24691.9|0
1618872600000|2021-04-19 22:50:00|24732.9|24692.9|24730.7|24690.7|24732.9|24692.9|24730.7|24690.7|0
1618872900000|2021-04-19 22:55:00|24730.4|24690.4|24731.9|24691.9|24733.1|24693.1|24728.9|24688.9|0
1618873200000|2021-04-19 23:00:00|24732.1|24692.1|24731.9|24691.9|24733.1|24693.1|24731.9|24691.9|0
1618873500000|2021-04-19 23:05:00|24732.1|24692.1|24730.7|24690.7|24733.1|24693.1|24730.7|24690.7|0
1618873800000|2021-04-19 23:10:00|24730.8|24690.8|24730.7|24690.7|24731.9|24691.9|24730.7|24690.7|0
1618874100000|2021-04-19 23:15:00|24730.9|24690.9|24727.7|24687.7|24731.9|24691.9|24726.4|24686.4|0
1618874400000|2021-04-19 23:20:00|24727.9|24687.9|24727.7|24687.7|24728.9|24688.9|24727.7|24687.7|0
1618874700000|2021-04-19 23:25:00|24727.9|24687.9|24728.9|24688.9|24728.9|24688.9|24727.7|24687.7|0
1618875000000|2021-04-19 23:30:00|24728.7|24688.7|24721.5|24681.5|24728.9|24688.9|24719.8|24679.8|0
1618875300000|2021-04-19 23:35:00|24721.3|24681.3|24728.9|24688.9|24728.9|24688.9|24719.8|24679.8|0
1618875600000|2021-04-19 23:40:00|24729.1|24689.1|24735.6|24695.6|24735.6|24695.6|24729.1|24689.1|0
1618875900000|2021-04-19 23:45:00|24735.4|24695.4|24747.7|24707.7|24747.7|24707.7|24734.4|24694.4|0
1618876200000|2021-04-19 23:50:00|24747.5|24707.5|24743.5|24703.5|24747.7|24707.7|24741|24701|0
1618876500000|2021-04-19 23:55:00|24743.7|24703.7|24744.9|24704.9|24746.2|24706.2|24743.1|24703.1|0
1618876800000|2021-04-20 00:00:00|24745.2|24705.2|24749.6|24709.6|24752|24712|24742.9|24702.9|0
1618877100000|2021-04-20 00:05:00|24749.7|24709.7|24751.4|24711.4|24753.3|24713.3|24748.3|24708.3|0
1618877400000|2021-04-20 00:10:00|24751.5|24711.5|24750.8|24710.8|24754.5|24714.5|24746.6|24706.6|0
1618877700000|2021-04-20 00:15:00|24750.9|24710.9|24727.8|24687.8|24752|24712|24724.7|24684.7|0
1618878000000|2021-04-20 00:20:00|24726.7|24686.7|24719.5|24679.5|24730.3|24690.3|24713.4|24673.4|0
1618878300000|2021-04-20 00:25:00|24719.6|24679.6|24719.5|24679.5|24725|24685|24719.3|24679.3|0
1618878600000|2021-04-20 00:30:00|24719.3|24679.3|24736.5|24696.5|24736.8|24696.8|24719.3|24679.3|0
1618878900000|2021-04-20 00:35:00|24736.7|24696.7|24725.2|24685.2|24736.7|24696.7|24719.5|24679.5|0
1618879200000|2021-04-20 00:40:00|24725|24685|24724.9|24684.9|24725.2|24685.2|24719.5|24679.5|0
1618879500000|2021-04-20 00:45:00|24722.8|24682.8|24719.5|24679.5|24725|24685|24719.3|24679.3|0
1618879800000|2021-04-20 00:50:00|24719.6|24679.6|24713.3|24673.3|24719.6|24679.6|24713.3|24673.3|0
1618880100000|2021-04-20 00:55:00|24713.4|24673.4|24713.3|24673.3|24718.9|24678.9|24707.4|24667.4|0
1618880400000|2021-04-20 01:00:00|24713.4|24673.4|24713.4|24673.4|24719|24679|24713|24673|0
1618880700000|2021-04-20 01:05:00|24713.6|24673.6|24707.5|24667.5|24719.3|24679.3|24702|24662|0
1618881000000|2021-04-20 01:10:00|24707.7|24667.7|24713.9|24673.9|24719.3|24679.3|24707.5|24667.5|0
1618881300000|2021-04-20 01:15:00|24714|24674|24719.3|24679.3|24731.4|24691.4|24714|24674|0
1618881600000|2021-04-20 01:20:00|24721.4|24681.4|24719.3|24679.3|24730.8|24690.8|24713.7|24673.7|0
1618881900000|2021-04-20 01:25:00|24719.5|24679.5|24725.3|24685.3|24731.1|24691.1|24719.3|24679.3|0
1618882200000|2021-04-20 01:30:00|24725.2|24685.2|24720|24680|24731.9|24691.9|24720|24680|0
1618882500000|2021-04-20 01:35:00|24721.1|24681.1|24713.9|24673.9|24725.7|24685.7|24713.9|24673.9|0
1618882800000|2021-04-20 01:40:00|24714.9|24674.9|24708|24668|24716.6|24676.6|24707.5|24667.5|0
1618883100000|2021-04-20 01:45:00|24708.1|24668.1|24725.5|24685.5|24725.5|24685.5|24707.8|24667.8|0
1618883400000|2021-04-20 01:50:00|24725.6|24685.6|24737.1|24697.1|24737.5|24697.5|24725.3|24685.3|0
1618883700000|2021-04-20 01:55:00|24737.2|24697.2|24730.1|24690.1|24737.5|24697.5|24729.9|24689.9|0
1618884000000|2021-04-20 02:00:00|24729.9|24689.9|24724.2|24684.2|24730.1|24690.1|24724|24684|0
1618884300000|2021-04-20 02:05:00|24724.3|24684.3|24724.6|24684.6|24724.6|24684.6|24712.9|24672.9|0
1618884600000|2021-04-20 02:10:00|24724.8|24684.8|24724.8|24684.8|24724.9|24684.9|24719|24679|0
1618884900000|2021-04-20 02:15:00|24724.6|24684.6|24719.3|24679.3|24725.1|24685.1|24719.2|24679.2|0
1618885200000|2021-04-20 02:20:00|24719.2|24679.2|24730.7|24690.7|24730.7|24690.7|24719.2|24679.2|0
1618885500000|2021-04-20 02:25:00|24730.6|24690.6|24725.1|24685.1|24730.7|24690.7|24724.9|24684.9|0
1618885800000|2021-04-20 02:30:00|24724.9|24684.9|24718.8|24678.8|24725.1|24685.1|24718.6|24678.6|0
1618886100000|2021-04-20 02:35:00|24718.9|24678.9|24718.8|24678.8|24724.8|24684.8|24718.8|24678.8|0
1618886400000|2021-04-20 02:40:00|24718.9|24678.9|24719.2|24679.2|24719.2|24679.2|24713|24673|0
1618886700000|2021-04-20 02:45:00|24719|24679|24724.6|24684.6|24724.8|24684.8|24718.8|24678.8|0
1618887000000|2021-04-20 02:50:00|24722.6|24682.6|24718.9|24678.9|24724.6|24684.6|24718.6|24678.6|0
1618887300000|2021-04-20 02:55:00|24718.8|24678.8|24719|24679|24719|24679|24718.6|24678.6|0
1618887600000|2021-04-20 03:00:00|24718.9|24678.9|24724.9|24684.9|24724.9|24684.9|24718.8|24678.8|0
1618887900000|2021-04-20 03:05:00|24724.8|24684.8|24727.8|24687.8|24730.5|24690.5|24724.5|24684.5|0
1618888200000|2021-04-20 03:10:00|24730.5|24690.5|24731|24691|24737.3|24697.3|24727.8|24687.8|0
1618888500000|2021-04-20 03:15:00|24731.1|24691.1|24731.1|24691.1|24731.4|24691.4|24725.5|24685.5|0
1618888800000|2021-04-20 03:20:00|24731.2|24691.2|24731.2|24691.2|24731.5|24691.5|24731|24691|0
1618889100000|2021-04-20 03:25:00|24731.1|24691.1|24737|24697|24737.1|24697.1|24731.1|24691.1|0
1618889400000|2021-04-20 03:30:00|24736.8|24696.8|24736.7|24696.7|24737|24697|24731.2|24691.2|0
1618889700000|2021-04-20 03:35:00|24735.7|24695.7|24731.1|24691.1|24737|24697|24731.1|24691.1|0
1618890000000|2021-04-20 03:40:00|24731.2|24691.2|24725.4|24685.4|24731.2|24691.2|24725.4|24685.4|0
1618890300000|2021-04-20 03:45:00|24725.2|24685.2|24725.5|24685.5|24725.5|24685.5|24719.6|24679.6|0
1618890600000|2021-04-20 03:50:00|24725.7|24685.7|24725.7|24685.7|24731.2|24691.2|24725.5|24685.5|0
1618890900000|2021-04-20 03:55:00|24725.5|24685.5|24719.5|24679.5|24725.7|24685.7|24713.9|24673.9|0
1618891200000|2021-04-20 04:00:00|24718.5|24678.5|24713.6|24673.6|24719.5|24679.5|24713.6|24673.6|0
1618891500000|2021-04-20 04:05:00|24713.5|24673.5|24713.8|24673.8|24713.9|24673.9|24713.5|24673.5|0
1618891800000|2021-04-20 04:10:00|24713.9|24673.9|24708|24668|24713.9|24673.9|24707.9|24667.9|0
1618892100000|2021-04-20 04:15:00|24707.9|24667.9|24713.8|24673.8|24713.8|24673.8|24707.9|24667.9|0
1618892400000|2021-04-20 04:20:00|24712.7|24672.7|24713.6|24673.6|24713.8|24673.8|24707.9|24667.9|0
1618892700000|2021-04-20 04:25:00|24712.6|24672.6|24708|24668|24713.6|24673.6|24702|24662|0
1618893000000|2021-04-20 04:30:00|24708.2|24668.2|24713.8|24673.8|24713.8|24673.8|24708.2|24668.2|0
1618893300000|2021-04-20 04:35:00|24713.6|24673.6|24713.6|24673.6|24713.9|24673.9|24708.2|24668.2|0
1618893600000|2021-04-20 04:40:00|24713.5|24673.5|24713.6|24673.6|24713.9|24673.9|24710.7|24670.7|0
1618893900000|2021-04-20 04:45:00|24710.9|24670.9|24713.5|24673.5|24713.8|24673.8|24707.9|24667.9|0
1618894200000|2021-04-20 04:50:00|24713.6|24673.6|24713.6|24673.6|24713.9|24673.9|24708|24668|0
1618894500000|2021-04-20 04:55:00|24713.7|24673.7|24708.3|24668.3|24714|24674|24708.2|24668.2|0
1618894800000|2021-04-20 05:00:00|24708.2|24668.2|24719.9|24679.9|24720.1|24680.1|24708.2|24668.2|0
1618895100000|2021-04-20 05:05:00|24721|24681|24719.2|24679.2|24725.5|24685.5|24718.8|24678.8|0
1618895400000|2021-04-20 05:10:00|24719.1|24679.1|24708|24668|24719.4|24679.4|24707.9|24667.9|0
1618895700000|2021-04-20 05:15:00|24709.1|24669.1|24724.6|24684.6|24724.8|24684.8|24707.9|24667.9|0
1618896000000|2021-04-20 05:20:00|24724.5|24684.5|24724.5|24684.5|24730.7|24690.7|24724.5|24684.5|0
1618896300000|2021-04-20 05:25:00|24724.3|24684.3|24730.4|24690.4|24730.5|24690.5|24724.1|24684.1|0
1618896600000|2021-04-20 05:30:00|24729.3|24689.3|24730.7|24690.7|24736.1|24696.1|24724.8|24684.8|0
1618896900000|2021-04-20 05:35:00|24730.6|24690.6|24730.5|24690.5|24730.6|24690.6|24724.6|24684.6|0
1618897200000|2021-04-20 05:40:00|24730.4|24690.4|24730.1|24690.1|24736.1|24696.1|24729.9|24689.9|0
1618897500000|2021-04-20 05:45:00|24730.2|24690.2|24724.5|24684.5|24730.2|24690.2|24724.3|24684.3|0
1618897800000|2021-04-20 05:50:00|24724.6|24684.6|24718.9|24678.9|24724.8|24684.8|24718.9|24678.9|0
1618898100000|2021-04-20 05:55:00|24719.1|24679.1|24736.4|24696.4|24736.5|24696.5|24718.6|24678.6|0
1618898400000|2021-04-20 06:00:00|24736.5|24696.5|24713.9|24698.9|24742.3|24711.4|24713.9|24696.4|26
1618898700000|2021-04-20 06:05:00|24708.9|24693.9|24706.4|24691.4|24716.4|24701.4|24701.4|24686.4|12
1618899000000|2021-04-20 06:10:00|24711.4|24696.4|24721.4|24706.4|24721.4|24706.4|24711.4|24696.4|31
1618899300000|2021-04-20 06:15:00|24726.4|24711.4|24721.4|24706.4|24726.4|24711.4|24711.4|24696.4|25
1618899600000|2021-04-20 06:20:00|24723.9|24708.9|24708.9|24693.9|24726.4|24711.4|24708.9|24693.9|27
1618899900000|2021-04-20 06:25:00|24711.4|24696.4|24716.4|24701.4|24716.4|24701.4|24708.9|24693.9|10
1618900200000|2021-04-20 06:30:00|24711.4|24696.4|24706.4|24691.4|24716.4|24701.4|24706.4|24691.4|11
1618900500000|2021-04-20 06:35:00|24708.9|24693.9|24706.4|24691.4|24716.4|24701.4|24706.4|24691.4|9
1618900800000|2021-04-20 06:40:00|24708.9|24693.9|24703.9|24688.9|24708.9|24693.9|24701.4|24686.4|9
1618901100000|2021-04-20 06:45:00|24701.4|24686.4|24693.9|24678.9|24706.4|24691.4|24691.4|24676.4|5
1618901400000|2021-04-20 06:50:00|24691.4|24676.4|24696.4|24681.4|24701.4|24686.4|24691.4|24676.4|31
1618901700000|2021-04-20 06:55:00|24698.9|24683.9|24688.9|24673.9|24701.4|24686.4|24688.9|24673.9|72
1618902000000|2021-04-20 07:00:00|24691.4|24676.4|24688.9|24673.9|24708.9|24693.9|24673.9|24658.9|360
1618902300000|2021-04-20 07:05:00|24691.4|24676.4|24726.4|24711.4|24726.4|24711.4|24681.4|24666.4|317
1618902600000|2021-04-20 07:10:00|24731.4|24716.4|24703.9|24688.9|24741.4|24726.4|24701.4|24686.4|247
1618902900000|2021-04-20 07:15:00|24706.4|24691.4|24686.4|24671.4|24711.4|24696.4|24681.4|24666.4|211
1618903200000|2021-04-20 07:20:00|24683.9|24668.9|24706.4|24691.4|24706.4|24691.4|24681.4|24666.4|141
1618903500000|2021-04-20 07:25:00|24703.9|24688.9|24666.4|24651.4|24706.4|24691.4|24666.4|24651.4|175
1618903800000|2021-04-20 07:30:00|24671.4|24656.4|24651.4|24636.4|24671.4|24656.4|24641.4|24626.4|295
1618904100000|2021-04-20 07:35:00|24646.4|24631.4|24626.4|24611.4|24646.4|24631.4|24626.4|24611.4|206
1618904400000|2021-04-20 07:40:00|24630.1|24615.1|24590.1|24575.1|24632.6|24617.6|24585.1|24570.1|393
1618904700000|2021-04-20 07:45:00|24587.6|24572.6|24610.1|24595.1|24615.1|24600.1|24570.1|24555.1|388
1618905000000|2021-04-20 07:50:00|24605.1|24590.1|24610.1|24595.1|24615.1|24600.1|24600.1|24585.1|155
1618905300000|2021-04-20 07:55:00|24605.1|24590.1|24560.1|24545.1|24605.1|24590.1|24555.1|24540.1|253
1618905600000|2021-04-20 08:00:00|24555.1|24540.1|24550.1|24535.1|24560.1|24545.1|24540.1|24525.1|362
1618905900000|2021-04-20 08:05:00|24547.6|24532.6|24545.1|24530.1|24575.1|24560.1|24540.1|24525.1|175
1618906200000|2021-04-20 08:10:00|24550.1|24535.1|24557.6|24542.6|24562.6|24547.6|24530.1|24515.1|176
1618906500000|2021-04-20 08:15:00|24560.1|24545.1|24535.1|24520.1|24560.1|24545.1|24535.1|24520.1|141
1618906800000|2021-04-20 08:20:00|24530.1|24515.1|24537.6|24522.6|24540.1|24525.1|24517.6|24502.6|113
1618907100000|2021-04-20 08:25:00|24540.1|24525.1|24515.1|24500.1|24540.1|24525.1|24515.1|24500.1|95
1618907400000|2021-04-20 08:30:00|24510.1|24495.1|24510.1|24495.1|24515.1|24500.1|24495.1|24480.1|314
1618907700000|2021-04-20 08:35:00|24515.1|24500.1|24490.1|24475.1|24525.1|24510.1|24490.1|24475.1|223
1618908000000|2021-04-20 08:40:00|24495.1|24480.1|24460.1|24445.1|24510.1|24495.1|24460.1|24445.1|210
1618908300000|2021-04-20 08:45:00|24457.6|24442.6|24510.1|24495.1|24515.1|24500.1|24455.1|24440.1|224
1618908600000|2021-04-20 08:50:00|24512.6|24497.6|24505.1|24490.1|24520.1|24505.1|24500.1|24485.1|191
1618908900000|2021-04-20 08:55:00|24507.6|24492.6|24520.1|24505.1|24520.1|24505.1|24495.1|24480.1|148
1618909200000|2021-04-20 09:00:00|24517.6|24502.6|24490.1|24475.1|24520.1|24505.1|24490.1|24475.1|138
1618909500000|2021-04-20 09:05:00|24485.1|24470.1|24467.6|24452.6|24485.1|24470.1|24465.1|24450.1|113
1618909800000|2021-04-20 09:10:00|24465.1|24450.1|24480.1|24465.1|24485.1|24470.1|24465.1|24450.1|91
1618910100000|2021-04-20 09:15:00|24477.6|24462.6|24460.1|24445.1|24487.6|24472.6|24460.1|24445.1|112
1618910400000|2021-04-20 09:20:00|24462.6|24447.6|24440.1|24425.1|24475.1|24460.1|24430.1|24415.1|183
1618910700000|2021-04-20 09:25:00|24435.1|24420.1|24410.1|24395.1|24435.1|24420.1|24395.1|24380.1|333
1618911000000|2021-04-20 09:30:00|24407.6|24392.6|24370.1|24355.1|24410.1|24395.1|24360.1|24345.1|397
1618911300000|2021-04-20 09:35:00|24367.6|24352.6|24385.1|24370.1|24385.1|24370.1|24355.1|24340.1|249
1618911600000|2021-04-20 09:40:00|24382.6|24367.6|24367.6|24352.6|24382.6|24367.6|24350.1|24335.1|211
1618911900000|2021-04-20 09:45:00|24370.1|24355.1|24360.1|24345.1|24370.1|24355.1|24340.1|24325.1|287
1618912200000|2021-04-20 09:50:00|24365.1|24350.1|24375.1|24360.1|24385.1|24370.1|24357.6|24342.6|260
1618912500000|2021-04-20 09:55:00|24380.1|24365.1|24355.1|24340.1|24380.1|24365.1|24340.1|24325.1|187
1618912800000|2021-04-20 10:00:00|24357.6|24342.6|24355.1|24340.1|24365.1|24350.1|24342.6|24327.6|181
1618913100000|2021-04-20 10:05:00|24357.6|24342.6|24357.6|24342.6|24360.1|24345.1|24335.1|24320.1|161
1618913400000|2021-04-20 10:10:00|24360.1|24345.1|24375.1|24360.1|24375.1|24360.1|24350.1|24335.1|124
1618913700000|2021-04-20 10:15:00|24372.6|24357.6|24367.6|24352.6|24380.1|24365.1|24365.1|24350.1|105
1618914000000|2021-04-20 10:20:00|24370.1|24355.1|24365.1|24350.1|24370.1|24355.1|24355.1|24340.1|147
1618914300000|2021-04-20 10:25:00|24367.6|24352.6|24390.1|24375.1|24392.6|24377.6|24365.1|24350.1|181
1618914600000|2021-04-20 10:30:00|24392.6|24377.6|24380.1|24365.1|24397.6|24382.6|24380.1|24365.1|107
1618914900000|2021-04-20 10:35:00|24375.1|24360.1|24375.1|24360.1|24382.6|24367.6|24375.1|24360.1|69
1618915200000|2021-04-20 10:40:00|24372.6|24357.6|24330.1|24315.1|24375.1|24360.1|24325.1|24310.1|171
1618915500000|2021-04-20 10:45:00|24327.6|24312.6|24355.1|24340.1|24355.1|24340.1|24325.1|24310.1|114
1618915800000|2021-04-20 10:50:00|24352.6|24337.6|24360.1|24345.1|24360.1|24345.1|24340.1|24325.1|125
1618916100000|2021-04-20 10:55:00|24357.6|24342.6|24360.1|24345.1|24365.1|24350.1|24355.1|24340.1|86
1618916400000|2021-04-20 11:00:00|24365.1|24350.1|24340.1|24325.1|24365.1|24350.1|24340.1|24325.1|96
1618916700000|2021-04-20 11:05:00|24342.6|24327.6|24345.1|24330.1|24350.1|24335.1|24320.1|24305.1|110
1618917000000|2021-04-20 11:10:00|24340.1|24325.1|24322.6|24307.6|24350.1|24335.1|24315.1|24300.1|167
1618917300000|2021-04-20 11:15:00|24320.1|24305.1|24300.1|24285.1|24325.1|24310.1|24295.1|24280.1|166
1618917600000|2021-04-20 11:20:00|24297.6|24282.6|24285.1|24270.1|24305.1|24290.1|24285.1|24270.1|178
1618917900000|2021-04-20 11:25:00|24287.6|24272.6|24262.6|24247.6|24295.1|24280.1|24260.1|24245.1|320
1618918200000|2021-04-20 11:30:00|24260.1|24245.1|24295.1|24280.1|24295.1|24280.1|24255.1|24240.1|99
1618918500000|2021-04-20 11:35:00|24290.1|24275.1|24305.1|24290.1|24317.6|24302.6|24290.1|24275.1|196
1618918800000|2021-04-20 11:40:00|24304.9|24289.9|24294.9|24279.9|24309.9|24294.9|24289.9|24274.9|61
1618919100000|2021-04-20 11:45:00|24292.4|24277.4|24284.9|24269.9|24294.9|24279.9|24284.9|24269.9|72
1618919400000|2021-04-20 11:50:00|24287.4|24272.4|24274.9|24259.9|24289.9|24274.9|24269.9|24254.9|90
1618919700000|2021-04-20 11:55:00|24277.4|24262.4|24279.9|24264.9|24279.9|24264.9|24269.9|24254.9|63
1618920000000|2021-04-20 12:00:00|24284.9|24269.9|24287.4|24272.4|24289.9|24274.9|24279.9|24264.9|77
1618920300000|2021-04-20 12:05:00|24284.9|24269.9|24289.9|24274.9|24289.9|24274.9|24279.9|24264.9|61
1618920600000|2021-04-20 12:10:00|24287.4|24272.4|24289.9|24274.9|24294.9|24279.9|24284.9|24269.9|82
1618920900000|2021-04-20 12:15:00|24294.9|24279.9|24279.9|24264.9|24299.9|24284.9|24279.9|24264.9|107
1618921200000|2021-04-20 12:20:00|24282.4|24267.4|24269.9|24254.9|24284.9|24269.9|24264.9|24249.9|199
1618921500000|2021-04-20 12:25:00|24274.9|24259.9|24269.9|24254.9|24284.9|24269.9|24259.9|24244.9|216
1618921800000|2021-04-20 12:30:00|24274.9|24259.9|24274.9|24259.9|24274.9|24259.9|24254.9|24239.9|248
1618922100000|2021-04-20 12:35:00|24269.9|24254.9|24279.9|24264.9|24284.9|24269.9|24269.9|24254.9|70
1618922400000|2021-04-20 12:40:00|24282.4|24267.4|24299.9|24284.9|24304.9|24289.9|24279.9|24264.9|129
1618922700000|2021-04-20 12:45:00|24304.9|24289.9|24299.9|24284.9|24309.9|24294.9|24299.9|24284.9|171
1618923000000|2021-04-20 12:50:00|24294.9|24279.9|24314.9|24299.9|24319.9|24304.9|24294.9|24279.9|86
1618923300000|2021-04-20 12:55:00|24317.4|24302.4|24314.9|24299.9|24319.9|24304.9|24309.9|24294.9|81
1618923600000|2021-04-20 13:00:00|24312.4|24297.4|24324.9|24309.9|24324.9|24309.9|24309.9|24294.9|125
1618923900000|2021-04-20 13:05:00|24319.9|24304.9|24334.9|24319.9|24334.9|24319.9|24314.9|24299.9|163
1618924200000|2021-04-20 13:10:00|24339.9|24324.9|24359.9|24344.9|24364.9|24349.9|24334.9|24319.9|197
1618924500000|2021-04-20 13:15:00|24362.4|24347.4|24369.9|24354.9|24374.9|24359.9|24359.9|24344.9|208
1618924800000|2021-04-20 13:20:00|24364.9|24349.9|24364.9|24349.9|24379.9|24364.9|24364.9|24349.9|129
1618925100000|2021-04-20 13:25:00|24367.4|24352.4|24344.9|24329.9|24369.9|24354.9|24344.9|24329.9|99
1618925400000|2021-04-20 13:30:00|24349.9|24334.9|24349.9|24334.9|24359.9|24344.9|24334.9|24319.9|245
1618925700000|2021-04-20 13:35:00|24344.9|24329.9|24319.9|24304.9|24354.9|24339.9|24319.9|24304.9|339
1618926000000|2021-04-20 13:40:00|24317.4|24302.4|24289.9|24274.9|24319.9|24304.9|24284.9|24269.9|244
1618926300000|2021-04-20 13:45:00|24294.9|24279.9|24299.9|24284.9|24309.9|24294.9|24289.9|24274.9|247
1618926600000|2021-04-20 13:50:00|24304.9|24289.9|24314.9|24299.9|24314.9|24299.9|24274.9|24259.9|180
1618926900000|2021-04-20 13:55:00|24317.4|24302.4|24304.9|24289.9|24329.9|24314.9|24287.4|24272.4|156
1618927200000|2021-04-20 14:00:00|24302.4|24287.4|24274.9|24259.9|24314.9|24299.9|24269.9|24254.9|216
1618927500000|2021-04-20 14:05:00|24272.4|24257.4|24254.9|24239.9|24274.9|24259.9|24252.4|24237.4|235
1618927800000|2021-04-20 14:10:00|24255.4|24240.4|24240.4|24225.4|24260.4|24245.4|24225.4|24210.4|341
1618928100000|2021-04-20 14:15:00|24235.4|24220.4|24255.4|24240.4|24265.4|24250.4|24235.4|24220.4|279
1618928400000|2021-04-20 14:20:00|24250.4|24235.4|24230.4|24215.4|24255.4|24240.4|24225.4|24210.4|453
1618928700000|2021-04-20 14:25:00|24232.9|24217.9|24220.4|24205.4|24235.4|24220.4|24220.4|24205.4|984
1618929000000|2021-04-20 14:30:00|24217.9|24202.9|24170.4|24155.4|24225.4|24210.4|24170.4|24155.4|445
1618929300000|2021-04-20 14:35:00|24165.4|24150.4|24130.4|24115.4|24175.4|24160.4|24125.4|24110.4|683
1618929600000|2021-04-20 14:40:00|24125.4|24110.4|24140.4|24125.4|24140.4|24125.4|24120.4|24105.4|272
1618929900000|2021-04-20 14:45:00|24135.4|24120.4|24125.4|24110.4|24145.4|24130.4|24120.4|24105.4|297
1618930200000|2021-04-20 14:50:00|24120.4|24105.4|24070.4|24055.4|24120.4|24105.4|24060.4|24045.4|724
1618930500000|2021-04-20 14:55:00|24075.4|24060.4|24100.4|24085.4|24115.4|24100.4|24065.4|24050.4|303
1618930800000|2021-04-20 15:00:00|24102.9|24087.9|24115.4|24100.4|24120.4|24105.4|24090.4|24075.4|215
1618931100000|2021-04-20 15:05:00|24110.4|24095.4|24120.4|24105.4|24140.4|24125.4|24110.4|24095.4|203
1618931400000|2021-04-20 15:10:00|24122.9|24107.9|24117.9|24102.9|24125.4|24110.4|24105.4|24090.4|158
1618931700000|2021-04-20 15:15:00|24115.4|24100.4|24095.4|24080.4|24122.9|24107.9|24090.4|24075.4|263
1618932000000|2021-04-20 15:20:00|24097.9|24082.9|24065.4|24050.4|24102.9|24087.9|24062.9|24047.9|457
1618932300000|2021-04-20 15:25:00|24067.9|24052.9|24070.4|24055.4|24080.4|24065.4|24055.4|24040.4|1160
1618932600000|2021-04-20 15:30:00|24065.4|24050.4|24087.9|24072.9|24087.9|24072.9|24035.4|24020.4|1214
1618932900000|2021-04-20 15:35:00|24080.4|24065.4|24080.4|24065.4|24090.4|24075.4|24055.4|24040.4|518
1618933200000|2021-04-20 15:40:00|24082.9|24067.9|24100.4|24085.4|24102.9|24087.9|24075.4|24060.4|313
1618933500000|2021-04-20 15:45:00|24105.4|24090.4|24105.4|24090.4|24110.4|24095.4|24092.9|24077.9|361
1618933800000|2021-04-20 15:50:00|24107.9|24087.9|24117.9|24097.9|24117.9|24097.9|24097.9|24072.9|66
1618934100000|2021-04-20 15:55:00|24112.9|24092.9|24112.9|24092.9|24122.9|24102.9|24107.9|24087.9|39
1618934400000|2021-04-20 16:00:00|24117.9|24097.9|24112.9|24092.9|24122.9|24097.9|24102.9|24077.9|54
1618934700000|2021-04-20 16:05:00|24107.9|24087.9|24117.9|24097.9|24122.9|24102.9|24107.9|24087.9|37
1618935000000|2021-04-20 16:10:00|24122.9|24102.9|24132.9|24112.9|24132.9|24112.9|24122.9|24097.9|22
1618935300000|2021-04-20 16:15:00|24127.9|24107.9|24132.9|24112.9|24132.9|24112.9|24122.9|24107.9|71
1618935600000|2021-04-20 16:20:00|24127.9|24107.9|24127.9|24107.9|24132.9|24112.9|24127.9|24107.9|55
1618935900000|2021-04-20 16:25:00|24122.9|24102.9|24117.9|24097.9|24127.9|24107.9|24117.9|24097.9|72
1618936200000|2021-04-20 16:30:00|24122.9|24102.9|24122.9|24102.9|24127.9|24102.9|24122.9|24102.9|49
1618936500000|2021-04-20 16:35:00|24127.9|24107.9|24127.9|24107.9|24132.9|24112.9|24122.9|24107.9|35
1618936800000|2021-04-20 16:40:00|24122.9|24102.9|24117.9|24097.9|24122.9|24102.9|24117.9|24097.9|14
1618937100000|2021-04-20 16:45:00|24112.9|24092.9|24112.9|24092.9|24112.9|24097.9|24112.9|24092.9|27
1618937400000|2021-04-20 16:50:00|24117.9|24097.9|24097.9|24077.9|24117.9|24097.9|24097.9|24077.9|18
1618937700000|2021-04-20 16:55:00|24102.9|24082.9|24117.9|24092.9|24122.9|24097.9|24102.9|24082.9|29
1618938000000|2021-04-20 17:00:00|24112.9|24097.9|24107.9|24087.9|24117.9|24097.9|24102.9|24082.9|4
1618938300000|2021-04-20 17:05:00|24102.9|24082.9|24107.9|24082.9|24112.9|24092.9|24102.9|24082.9|2
1618938600000|2021-04-20 17:10:00|24102.9|24087.9|24102.9|24082.9|24107.9|24087.9|24097.9|24077.9|3
1618938900000|2021-04-20 17:15:00|24107.9|24087.9|24117.9|24097.9|24117.9|24097.9|24107.9|24087.9|2
1618939200000|2021-04-20 17:20:00|24122.9|24092.9|24097.9|24077.9|24122.9|24092.9|24092.9|24072.9|30
1618939500000|2021-04-20 17:25:00|24102.9|24072.9|24092.9|24072.9|24102.9|24077.9|24092.9|24072.9|7
1618939800000|2021-04-20 17:30:00|24087.9|24067.9|24087.9|24067.9|24097.9|24077.9|24087.9|24062.9|7
1618940100000|2021-04-20 17:35:00|24082.9|24062.9|24097.9|24077.9|24097.9|24077.9|24082.9|24062.9|8
1618940400000|2021-04-20 17:40:00|24092.9|24072.9|24097.9|24077.9|24102.9|24082.9|24092.9|24072.9|6
1618940700000|2021-04-20 17:45:00|24092.9|24072.9|24097.9|24077.9|24102.9|24082.9|24092.9|24072.9|5
1618941000000|2021-04-20 17:50:00|24102.9|24082.9|24102.9|24077.9|24107.9|24087.9|24097.9|24077.9|9
1618941300000|2021-04-20 17:55:00|24107.9|24082.9|24112.9|24087.9|24112.9|24092.9|24102.9|24077.9|4
1618941600000|2021-04-20 18:00:00|24107.9|24092.9|24112.9|24092.9|24112.9|24092.9|24107.9|24092.9|1
1618941900000|2021-04-20 18:05:00|24107.9|24087.9|24112.9|24092.9|24112.9|24092.9|24107.9|24087.9|3
1618942200000|2021-04-20 18:10:00|24107.9|24087.9|24107.9|24087.9|24112.9|24092.9|24107.9|24087.9|5
1618942500000|2021-04-20 18:15:00|24112.9|24082.9|24107.9|24082.9|24112.9|24087.9|24092.9|24077.9|33
1618942800000|2021-04-20 18:20:00||24087.9||24087.9||24087.9||24082.9|12
1618943100000|2021-04-20 18:25:00|24102.9|24082.9|24092.9|24077.9|24102.9|24087.9|24092.9|24072.9|8
1618943400000|2021-04-20 18:30:00|24095.4|24080.4|24080.4|24065.4|24095.4|24080.4|24080.4|24065.4|6
1618943700000|2021-04-20 18:35:00|24082.9|24067.9|24082.9|24067.9|24085.4|24070.4|24080.4|24065.4|18
1618944000000|2021-04-20 18:40:00|24085.4|24070.4|24082.9|24067.9|24085.4|24070.4|24080.4|24065.4|5
1618944300000|2021-04-20 18:45:00|24080.4|24065.4|24087.9|24072.9|24087.9|24072.9|24080.4|24065.4|5
1618944600000|2021-04-20 18:50:00|24090.4|24075.4|24090.4|24075.4|24092.9|24077.9|24082.9|24067.9|4
1618944900000|2021-04-20 18:55:00|24087.9|24072.9|24077.9|24062.9|24087.9|24072.9|24075.4|24060.4|6
1618945200000|2021-04-20 19:00:00|24080.4|24065.4|24095.4|24080.4|24095.4|24080.4|24080.4|24065.4|8
1618945500000|2021-04-20 19:05:00|24097.9|24082.9|24110.4|24095.4|24110.4|24095.4|24097.9|24082.9|10
1618945800000|2021-04-20 19:10:00|24107.9|24092.9|24110.4|24095.4|24112.9|24097.9|24105.4|24090.4|10
1618946100000|2021-04-20 19:15:00|||||||||2
1618946400000|2021-04-20 19:20:00|24115.4|24100.4|24110.4|24095.4|24115.4|24100.4|24110.4|24095.4|9
1618946700000|2021-04-20 19:25:00|24115.4|24100.4|24110.4|24095.4|24115.4|24100.4|24110.4|24095.4|5
1618947000000|2021-04-20 19:30:00|24112.9|24097.9|24100.4|24085.4|24115.4|24100.4|24100.4|24085.4|94
1618947300000|2021-04-20 19:35:00|24102.9|24087.9|24112.9|24097.9|24115.4|24100.4|24102.9|24087.9|30
1618947600000|2021-04-20 19:40:00|24120.4|24105.4|24150.4|24135.4|24155.4|24140.4|24115.4|24100.4|77
1618947900000|2021-04-20 19:45:00|24152.9|24137.9|24152.9|24137.9|24155.4|24140.4|24145.4|24130.4|20
1618948200000|2021-04-20 19:50:00|24150.4|24135.4|24157.9|24142.9|24157.9|24142.9|24150.4|24135.4|14
1618948500000|2021-04-20 19:55:00|24155.4|24140.4|24140.4|24125.4|24155.4|24140.4|24130.4|24115.4|11
1618948800000|2021-04-20 20:00:00|24128.9|24088.9|24108.6|24068.6|24137.4|24097.4|24104.9|24064.9|0
1618949100000|2021-04-20 20:05:00|24108.4|24068.4|24103.7|24063.7|24114|24074|24103.7|24063.7|0
1618949400000|2021-04-20 20:10:00|24103.9|24063.9|24105.5|24065.5|24111|24071|24099.5|24059.5|0
1618949700000|2021-04-20 20:15:00|24106.5|24066.5|24105|24065|24106.5|24066.5|24102.5|24062.5|0
1618950000000|2021-04-20 20:20:00|24104.5|24064.5|24104.5|24064.5|24105|24065|24104.5|24064.5|0
1618950300000|2021-04-20 20:25:00|24105|24065|24104|24064|24105|24065|24103|24063|0
1618950600000|2021-04-20 20:30:00|24103.8|24063.8|24104.3|24064.3|24106.7|24066.7|24100.1|24060.1|0
1618950900000|2021-04-20 20:35:00|24104.1|24064.1|24097.9|24057.9|24104.3|24064.3|24097.9|24057.9|0
1618951200000|2021-04-20 20:40:00|24098.1|24058.1|24100.4|24060.4|24104.5|24064.5|24097.9|24057.9|0
1618951500000|2021-04-20 20:45:00|24100.6|24060.6|24099.1|24059.1|24101.6|24061.6|24096.7|24056.7|0
1618951800000|2021-04-20 20:50:00|24098.9|24058.9|24095.5|24055.5|24100.4|24060.4|24095.5|24055.5|0
1618952100000|2021-04-20 20:55:00|24095.9|24055.9|24099.6|24059.6|24100.4|24060.4|24095.9|24055.9|0
1618952400000|2021-04-20 21:00:00|24100.1|24060.1|24100.1|24060.1|24101.1|24061.1|24098.6|24058.6|0
1618952700000|2021-04-20 21:05:00|24099.6|24059.6|24108.2|24068.2|24111.2|24071.2|24099.6|24059.6|0
1618953000000|2021-04-20 21:10:00|24107.7|24067.7|24107.7|24067.7|24108.2|24068.2|24107.7|24067.7|0
1618953300000|2021-04-20 21:15:00|24108.2|24068.2|24107.7|24067.7|24108.2|24068.2|24107.7|24067.7|0
1618953600000|2021-04-20 21:20:00|24108.2|24068.2|24107.7|24067.7|24108.2|24068.2|24107.7|24067.7|0
1618953900000|2021-04-20 21:25:00|24108.2|24068.2|24108.7|24068.7|24109.2|24069.2|24108.2|24068.2|0
1618954200000|2021-04-20 21:30:00|24108.2|24068.2|24108.2|24068.2|24108.2|24068.2|24108.2|24068.2|0
1618954800000|2021-04-20 21:40:00|24107.7|24067.7|24108.2|24068.2|24108.2|24068.2|24107.7|24067.7|0
1618955100000|2021-04-20 21:45:00|24107.7|24067.7|24107.7|24067.7|24108.2|24068.2|24107.7|24067.7|0
1618955700000|2021-04-20 21:55:00|24107.2|24067.2|24105.2|24065.2|24107.2|24067.2|24104.2|24064.2|0
1618956000000|2021-04-20 22:00:00|24106.1|24066.1|24108.8|24068.8|24112.4|24072.4|24102.7|24062.7|0
1618956300000|2021-04-20 22:05:00|24108.6|24068.6|24109.5|24069.5|24112.5|24072.5|24107.6|24067.6|0
1618956600000|2021-04-20 22:10:00|24109.7|24069.7|24110.7|24070.7|24112.5|24072.5|24109.5|24069.5|0
1618956900000|2021-04-20 22:15:00|24110.9|24070.9|24112.5|24072.5|24112.5|24072.5|24110.7|24070.7|0
1618957200000|2021-04-20 22:20:00|24112.7|24072.7|24109.5|24069.5|24114.9|24074.9|24109.5|24069.5|0
1618957500000|2021-04-20 22:25:00|24109.3|24069.3|24113.7|24073.7|24114.9|24074.9|24108.3|24068.3|0
1618957800000|2021-04-20 22:30:00|24113.9|24073.9|24112.5|24072.5|24116.1|24076.1|24108.3|24068.3|0
1618958100000|2021-04-20 22:35:00|24112.2|24072.2|24113.7|24073.7|24114.9|24074.9|24110.7|24070.7|0
1618958400000|2021-04-20 22:40:00|24113.9|24073.9|24117.4|24077.4|24117.4|24077.4|24113.7|24073.7|0
1618958700000|2021-04-20 22:45:00|24117.1|24077.1|24118.6|24078.6|24119.8|24079.8|24116.1|24076.1|0
1618959000000|2021-04-20 22:50:00|24118.7|24078.7|24137.1|24097.1|24137.1|24097.1|24118.6|24078.6|0
1618959300000|2021-04-20 22:55:00|24137.3|24097.3|24134.6|24094.6|24140|24100|24133.4|24093.4|0
1618959600000|2021-04-20 23:00:00|24134.8|24094.8|24132.2|24092.2|24135.9|24095.9|24128|24088|0
1618959900000|2021-04-20 23:05:00|24132.4|24092.4|24126.8|24086.8|24134.6|24094.6|24125.5|24085.5|0
1618960200000|2021-04-20 23:10:00|24127|24087|24129.7|24089.7|24130.9|24090.9|24124.3|24084.3|0
1618960500000|2021-04-20 23:15:00|24129.5|24089.5|24129.7|24089.7|24130.3|24090.3|24124.3|24084.3|0
1618960800000|2021-04-20 23:20:00|24129.5|24089.5|24129.7|24089.7|24130.9|24090.9|24126.8|24086.8|0
1618961100000|2021-04-20 23:25:00|24129.6|24089.6|24130.9|24090.9|24132.2|24092.2|24126.8|24086.8|0
1618961400000|2021-04-20 23:30:00|24130.7|24090.7|24118.5|24078.5|24130.9|24090.9|24116.8|24076.8|0
1618961700000|2021-04-20 23:35:00|24118.8|24078.8|24121|24081|24122.2|24082.2|24118.5|24078.5|0
1618962000000|2021-04-20 23:40:00|24120.8|24080.8|24131.3|24091.3|24132.5|24092.5|24119.8|24079.8|0
1618962300000|2021-04-20 23:45:00|24131.1|24091.1|24133.8|24093.8|24136.2|24096.2|24130.1|24090.1|0
1618962600000|2021-04-20 23:50:00|24134|24094|24125.9|24085.9|24135|24095|24123.5|24083.5|0
1618962900000|2021-04-20 23:55:00|24126.1|24086.1|24125.9|24085.9|24127.1|24087.1|24123.5|24083.5|0
1618963200000|2021-04-21 00:00:00|24126.1|24086.1|24122.2|24082.2|24131.3|24091.3|24115.6|24075.6|0
1618963500000|2021-04-21 00:05:00|24122.1|24082.1|24122.2|24082.2|24125.9|24085.9|24111.9|24071.9|0
1618963800000|2021-04-21 00:10:00|24122|24082|24130.1|24090.1|24130.1|24090.1|24121|24081|0
1618964100000|2021-04-21 00:15:00|24129.9|24089.9|24144.5|24104.5|24172.6|24132.6|24128.9|24088.9|0
1618964400000|2021-04-21 00:20:00|24144.7|24104.7|24155.6|24115.6|24161.5|24121.5|24144.5|24104.5|0
1618964700000|2021-04-21 00:25:00|24155.8|24115.8|24161|24121|24163.7|24123.7|24155.6|24115.6|0
1618965000000|2021-04-21 00:30:00|24161.2|24121.2|24177.8|24137.8|24178.1|24138.1|24160.9|24120.9|0
1618965300000|2021-04-21 00:35:00|24177.7|24137.7|24172.6|24132.6|24184|24144|24172.4|24132.4|0
1618965600000|2021-04-21 00:40:00|24172.7|24132.7|24167.3|24127.3|24178.6|24138.6|24167.3|24127.3|0
1618965900000|2021-04-21 00:45:00|24167.2|24127.2|24166.7|24126.7|24172.7|24132.7|24155.8|24115.8|0
1618966200000|2021-04-21 00:50:00|24166.9|24126.9|24161.5|24121.5|24172.7|24132.7|24161.5|24121.5|0
1618966500000|2021-04-21 00:55:00|24161.6|24121.6|24161.2|24121.2|24167.2|24127.2|24155.5|24115.5|0
1618966800000|2021-04-21 01:00:00|24161.3|24121.3|24149.7|24109.7|24166.9|24126.9|24143.8|24103.8|0
1618967100000|2021-04-21 01:05:00|24149.6|24109.6|24155.1|24115.1|24155.3|24115.3|24149.6|24109.6|0
1618967400000|2021-04-21 01:10:00|24154.9|24114.9|24143.5|24103.5|24154.9|24114.9|24137.7|24097.7|0
1618967700000|2021-04-21 01:15:00|24143.4|24103.4|24126.3|24086.3|24143.4|24103.4|24126.2|24086.2|0
1618968000000|2021-04-21 01:20:00|24126.2|24086.2|24137.5|24097.5|24137.7|24097.7|24126.2|24086.2|0
1618968300000|2021-04-21 01:25:00|24137.6|24097.6|24131.7|24091.7|24137.6|24097.6|24126.2|24086.2|0
1618968600000|2021-04-21 01:30:00|24131.6|24091.6|24148.8|24108.8|24149.1|24109.1|24128.6|24088.6|0
1618968900000|2021-04-21 01:35:00|24148.6|24108.6|24154.8|24114.8|24160.5|24120.5|24148.5|24108.5|0
1618969200000|2021-04-21 01:40:00|24154.9|24114.9|24138|24098|24160.5|24120.5|24132.1|24092.1|0
1618969500000|2021-04-21 01:45:00|24137.8|24097.8|24138.3|24098.3|24144|24104|24132|24092|0
1618969800000|2021-04-21 01:50:00|24138.4|24098.4|24132.3|24092.3|24144|24104|24126.7|24086.7|0
1618970100000|2021-04-21 01:55:00|24132.1|24092.1|24120.3|24080.3|24132.1|24092.1|24120.2|24080.2|0
1618970400000|2021-04-21 02:00:00|24120.2|24080.2|24097.3|24057.3|24120.3|24080.3|24095.9|24055.9|0
1618970700000|2021-04-21 02:05:00|24099.3|24059.3|24098|24058|24102.9|24062.9|24091.8|24051.8|0
1618971000000|2021-04-21 02:10:00|24098.1|24058.1|24108.9|24068.9|24108.9|24068.9|24092.3|24052.3|0
1618971300000|2021-04-21 02:15:00|24109.1|24069.1|24108.5|24068.5|24109.1|24069.1|24097.3|24057.3|0
1618971600000|2021-04-21 02:20:00|24108.3|24068.3|24102.4|24062.4|24108.5|24068.5|24102.2|24062.2|0
1618971900000|2021-04-21 02:25:00|24102.3|24062.3|24101.9|24061.9|24107.9|24067.9|24096.7|24056.7|0
1618972200000|2021-04-21 02:30:00|24102.1|24062.1|23957.1|23917.1|24102.1|24062.1|23923.6|23883.6|0
1618972500000|2021-04-21 02:35:00|23957|23917|23996.2|23956.2|23996.5|23956.5|23951.6|23911.6|0
1618972800000|2021-04-21 02:40:00|23996.1|23956.1|24021.7|23981.7|24022.2|23982.2|23985.2|23945.2|0
1618973100000|2021-04-21 02:45:00|24021.9|23981.9|24033.2|23993.2|24038.9|23998.9|24021.6|23981.6|0
1618973400000|2021-04-21 02:50:00|24033.4|23993.4|24050.6|24010.6|24050.8|24010.8|24033.2|23993.2|0
1618973700000|2021-04-21 02:55:00|24050.5|24010.5|24050.5|24010.5|24056|24016|24044.9|24004.9|0
1618974000000|2021-04-21 03:00:00|24050.6|24010.6|24062.1|24022.1|24062.1|24022.1|24050.3|24010.3|0
1618974300000|2021-04-21 03:05:00|24062|24022|24056.9|24016.9|24062.6|24022.6|24056.3|24016.3|0
1618974600000|2021-04-21 03:10:00|24057|24017|24067.8|24027.8|24073.7|24033.7|24056.6|24016.6|0
1618974900000|2021-04-21 03:15:00|24068|24028|24056.6|24016.6|24068.1|24028.1|24056.5|24016.5|0
1618975200000|2021-04-21 03:20:00|24056.7|24016.7|24059.9|24019.9|24065.6|24025.6|24056.5|24016.5|0
1618975500000|2021-04-21 03:25:00|24059.8|24019.8|24065.8|24025.8|24065.9|24025.9|24059.8|24019.8|0
1618975800000|2021-04-21 03:30:00|24065.9|24025.9|24065.6|24025.6|24071.4|24031.4|24059.8|24019.8|0
1618976100000|2021-04-21 03:35:00|24065.8|24025.8|24053.9|24013.9|24065.8|24025.8|24048.5|24008.5|0
1618976400000|2021-04-21 03:40:00|24054.1|24014.1|24048.4|24008.4|24054.1|24014.1|24036.9|23996.9|0
1618976700000|2021-04-21 03:45:00|24048.2|24008.2|24048.4|24008.4|24053.9|24013.9|24047.9|24007.9|0
1618977000000|2021-04-21 03:50:00|24049.4|24009.4|24065.9|24025.9|24065.9|24025.9|24048.2|24008.2|0
1618977300000|2021-04-21 03:55:00|24066|24026|24066|24026|24071.7|24031.7|24065.9|24025.9|0
1618977600000|2021-04-21 04:00:00|24066.3|24026.3|24071.7|24031.7|24071.7|24031.7|24065.9|24025.9|0
1618977900000|2021-04-21 04:05:00|24071.9|24031.9|24077.6|24037.6|24083.3|24043.3|24071.9|24031.9|0
1618978200000|2021-04-21 04:10:00|24077.4|24037.4|24072.2|24032.2|24077.8|24037.8|24072|24032|0
1618978500000|2021-04-21 04:15:00|24072.1|24032.1|24071.9|24031.9|24077.7|24037.7|24071.7|24031.7|0
1618978800000|2021-04-21 04:20:00|24072|24032|24071.7|24031.7|24077.6|24037.6|24066.2|24026.2|0
1618979100000|2021-04-21 04:25:00|24071.9|24031.9|24059.9|24019.9|24074.6|24034.6|24059.9|24019.9|0
1618979400000|2021-04-21 04:30:00|24060.1|24020.1|24065.6|24025.6|24071.6|24031.6|24060.1|24020.1|0
1618979700000|2021-04-21 04:35:00|24065.8|24025.8|24065.5|24025.5|24071.4|24031.4|24065.5|24025.5|0
1618980000000|2021-04-21 04:40:00|24065.4|24025.4|24070.8|24030.8|24076.7|24036.7|24059.6|24019.6|0
1618980300000|2021-04-21 04:45:00|24070.7|24030.7|24076.8|24036.8|24082.3|24042.3|24070.7|24030.7|0
1618980600000|2021-04-21 04:50:00|24076.9|24036.9|24082.3|24042.3|24082.5|24042.5|24076.7|24036.7|0
1618980900000|2021-04-21 04:55:00|24082.5|24042.5|24082.3|24042.3|24082.5|24042.5|24082.3|24042.3|0
1618981200000|2021-04-21 05:00:00|24082.5|24042.5|24081.5|24041.5|24088.2|24048.2|24076|24036|0
1618981500000|2021-04-21 05:05:00|24081.4|24041.4|24075.7|24035.7|24081.5|24041.5|24070|24030|0
1618981800000|2021-04-21 05:10:00|24075.5|24035.5|24069|24029|24075.5|24035.5|24069|24029|0
1618982100000|2021-04-21 05:15:00|24068.3|24028.3|24080.5|24040.5|24080.6|24040.6|24063.4|24023.4|0
1618982400000|2021-04-21 05:20:00|24080.6|24040.6|24086.5|24046.5|24086.6|24046.6|24080.5|24040.5|0
1618982700000|2021-04-21 05:25:00|24085.5|24045.5|24092.7|24052.7|24092.7|24052.7|24081.1|24041.1|0
1618983000000|2021-04-21 05:30:00|24092.6|24052.6|24098.3|24058.3|24103.8|24063.8|24086.9|24046.9|0
1618983300000|2021-04-21 05:35:00|24098.4|24058.4|24103.6|24063.6|24104|24064|24092.5|24052.5|0
1618983600000|2021-04-21 05:40:00|24103.7|24063.7|24098.1|24058.1|24103.8|24063.8|24092.2|24052.2|0
1618983900000|2021-04-21 05:45:00|24098.2|24058.2|24103.7|24063.7|24109.5|24069.5|24097.7|24057.7|0
1618984200000|2021-04-21 05:50:00|24103.6|24063.6|24103.7|24063.7|24109.4|24069.4|24103.4|24063.4|0
1618984500000|2021-04-21 05:55:00|24103.8|24063.8|24098.3|24058.3|24109.8|24069.8|24098.1|24058.1|0
1618984800000|2021-04-21 06:00:00|24098.1|24058.1|24125.4|24110.4|24125.4|24110.4|24081.9|24041.9|43
1618985100000|2021-04-21 06:05:00|24127.9|24112.9|24125.4|24110.4|24135.4|24120.4|24120.4|24105.4|16
1618985400000|2021-04-21 06:10:00|24127.9|24112.9|24120.4|24105.4|24132.9|24117.9|24100.4|24085.4|92
1618985700000|2021-04-21 06:15:00|24125.4|24110.4|24150.4|24135.4|24167.9|24152.9|24125.4|24110.4|61
1618986000000|2021-04-21 06:20:00|24147.9|24132.9|24145.4|24130.4|24152.9|24137.9|24140.4|24125.4|23
1618986300000|2021-04-21 06:25:00|24142.9|24127.9|24157.9|24142.9|24157.9|24142.9|24140.4|24125.4|17
1618986600000|2021-04-21 06:30:00|24160.4|24145.4|24170.4|24155.4|24177.9|24162.9|24160.4|24145.4|17
1618986900000|2021-04-21 06:35:00|24165.4|24150.4|24165.4|24150.4|24170.4|24155.4|24160.4|24145.4|24
1618987200000|2021-04-21 06:40:00|24170.4|24155.4|24185.4|24170.4|24185.4|24170.4|24167.9|24152.9|25
1618987500000|2021-04-21 06:45:00|24187.9|24172.9|24180.4|24165.4|24190.4|24175.4|24172.9|24157.9|47
1618987800000|2021-04-21 06:50:00|24177.9|24162.9|24177.9|24162.9|24185.4|24170.4|24175.4|24160.4|33
1618988100000|2021-04-21 06:55:00|24175.4|24160.4|24182.9|24167.9|24187.9|24172.9|24172.9|24157.9|67
1618988400000|2021-04-21 07:00:00|24180.4|24165.4|24232.9|24217.9|24255.4|24240.4|24180.4|24165.4|673
1618988700000|2021-04-21 07:05:00|24230.4|24215.4|24235.4|24220.4|24280.4|24265.4|24230.4|24215.4|669
1618989000000|2021-04-21 07:10:00|24232.9|24217.9|24225.4|24210.4|24250.4|24235.4|24210.4|24195.4|363
1618989300000|2021-04-21 07:15:00|24230.4|24215.4|24235.4|24220.4|24270.4|24255.4|24225.4|24210.4|386
1618989600000|2021-04-21 07:20:00|24240.4|24225.4|24260.4|24245.4|24270.4|24255.4|24237.9|24222.9|213
1618989900000|2021-04-21 07:25:00|24265.4|24250.4|24215.4|24200.4|24265.4|24250.4|24190.4|24175.4|520
1618990200000|2021-04-21 07:30:00|24220.4|24205.4|24180.4|24165.4|24225.4|24210.4|24175.4|24160.4|401
1618990500000|2021-04-21 07:35:00|24177.9|24162.9|24235.4|24220.4|24235.4|24220.4|24175.4|24160.4|266
1618990800000|2021-04-21 07:40:00|24235.3|24220.3|24240.3|24225.3|24250.3|24235.3|24225.3|24210.3|161
1618991100000|2021-04-21 07:45:00|24245.3|24230.3|24220.3|24205.3|24255.3|24240.3|24215.3|24200.3|158
1618991400000|2021-04-21 07:50:00|24217.8|24202.8|24250.3|24235.3|24260.3|24245.3|24205.3|24190.3|338
1618991700000|2021-04-21 07:55:00|24255.3|24240.3|24230.3|24215.3|24265.3|24250.3|24230.3|24215.3|225
1618992000000|2021-04-21 08:00:00|24225.3|24210.3|24250.3|24235.3|24255.3|24240.3|24220.3|24205.3|292
1618992300000|2021-04-21 08:05:00|24252.8|24237.8|24245.3|24230.3|24260.3|24245.3|24245.3|24230.3|91
1618992600000|2021-04-21 08:10:00|24242.8|24227.8|24245.3|24230.3|24250.3|24235.3|24235.3|24220.3|105
1618992900000|2021-04-21 08:15:00|24247.8|24232.8|24225.3|24210.3|24262.8|24247.8|24225.3|24210.3|130
1618993200000|2021-04-21 08:20:00|24227.8|24212.8|24215.3|24200.3|24232.8|24217.8|24207.8|24192.8|135
1618993500000|2021-04-21 08:25:00|24212.8|24197.8|24200.3|24185.3|24227.8|24212.8|24200.3|24185.3|127
1618993800000|2021-04-21 08:30:00|24202.8|24187.8|24180.3|24165.3|24202.8|24187.8|24180.3|24165.3|218
1618994100000|2021-04-21 08:35:00|24185.3|24170.3|24180.3|24165.3|24190.3|24175.3|24170.3|24155.3|151
1618994400000|2021-04-21 08:40:00|24177.8|24162.8|24150.3|24135.3|24185.3|24170.3|24145.3|24130.3|186
1618994700000|2021-04-21 08:45:00|24155.3|24140.3|24155.3|24140.3|24170.3|24155.3|24150.3|24135.3|163
1618995000000|2021-04-21 08:50:00|24157.8|24142.8|24127.8|24112.8|24180.3|24165.3|24117.8|24102.8|283
1618995300000|2021-04-21 08:55:00|24130.3|24115.3|24145.3|24130.3|24157.8|24142.8|24130.3|24115.3|115
1618995600000|2021-04-21 09:00:00|24150.3|24135.3|24135.3|24120.3|24180.3|24165.3|24135.3|24120.3|236
1618995900000|2021-04-21 09:05:00|24130.3|24115.3|24140.3|24125.3|24160.3|24145.3|24120.3|24105.3|233
1618996200000|2021-04-21 09:10:00|24150.3|24135.3|24140.3|24125.3|24150.3|24135.3|24130.3|24115.3|151
1618996500000|2021-04-21 09:15:00|24137.8|24122.8|24145.3|24130.3|24155.3|24140.3|24137.8|24122.8|43
1618996800000|2021-04-21 09:20:00|24147.8|24132.8|24145.3|24130.3|24152.8|24137.8|24132.8|24117.8|50
1618997100000|2021-04-21 09:25:00|24142.8|24127.8|24130.3|24115.3|24142.8|24127.8|24130.3|24115.3|35
1618997400000|2021-04-21 09:30:00|24125.3|24110.3|24120.3|24105.3|24132.8|24117.8|24107.8|24092.8|78
1618997700000|2021-04-21 09:35:00|24117.8|24102.8|24080.3|24065.3|24117.8|24102.8|24075.3|24060.3|180
1618998000000|2021-04-21 09:40:00|24082.8|24067.8|24060.3|24045.3|24085.3|24070.3|24035.3|24020.3|696
1618998300000|2021-04-21 09:45:00|24055.3|24040.3|24060.3|24045.3|24065.3|24050.3|24040.3|24025.3|165
1618998600000|2021-04-21 09:50:00|24065.3|24050.3|24032.8|24017.8|24065.3|24050.3|24030.3|24015.3|81
1618998900000|2021-04-21 09:55:00|24035.3|24020.3|24030.3|24015.3|24045.3|24030.3|24025.3|24010.3|106
1618999200000|2021-04-21 10:00:00|24025.3|24010.3|24005.3|23990.3|24030.3|24015.3|24000.3|23985.3|311
1618999500000|2021-04-21 10:05:00|24000.3|23985.3|24027.8|24012.8|24040.3|24025.3|24000.3|23985.3|294
1618999800000|2021-04-21 10:10:00|24030.3|24015.3|24045.3|24030.3|24050.3|24035.3|24025.3|24010.3|184
1619000100000|2021-04-21 10:15:00|24040.3|24025.3|24010.3|23995.3|24090.3|24075.3|24010.3|23995.3|400
1619000400000|2021-04-21 10:20:00|24015.3|24000.3|24020.3|24005.3|24027.8|24012.8|24010.3|23995.3|145
1619000700000|2021-04-21 10:25:00|24017.8|24002.8|24060.3|24045.3|24060.3|24045.3|24015.3|24000.3|108
1619001000000|2021-04-21 10:30:00|24062.8|24047.8|24070.3|24055.3|24075.3|24060.3|24057.8|24042.8|65
1619001300000|2021-04-21 10:35:00|24067.8|24052.8|24090.3|24075.3|24090.3|24075.3|24067.8|24052.8|59
1619001600000|2021-04-21 10:40:00|24095.3|24080.3|24100.3|24085.3|24100.3|24085.3|24090.3|24075.3|78
1619001900000|2021-04-21 10:45:00|24095.3|24080.3|24120.3|24105.3|24125.3|24110.3|24095.3|24080.3|139
1619002200000|2021-04-21 10:50:00|24125.3|24110.3|24125.3|24110.3|24140.3|24125.3|24120.3|24105.3|107
1619002500000|2021-04-21 10:55:00|24127.8|24112.8|24170.3|24155.3|24170.3|24155.3|24125.3|24110.3|171
1619002800000|2021-04-21 11:00:00|24172.8|24157.8|24162.8|24147.8|24185.3|24170.3|24157.8|24142.8|115
1619003100000|2021-04-21 11:05:00|24160.3|24145.3|24145.3|24130.3|24160.3|24145.3|24140.3|24125.3|58
1619003400000|2021-04-21 11:10:00|24142.8|24127.8|24150.3|24135.3|24152.8|24137.8|24140.3|24125.3|31
1619003700000|2021-04-21 11:15:00|24155.3|24140.3|24150.3|24135.3|24155.3|24140.3|24142.8|24127.8|67
1619004000000|2021-04-21 11:20:00|24145.3|24130.3|24135.3|24120.3|24150.3|24135.3|24127.8|24112.8|111
1619004300000|2021-04-21 11:25:00|24140.3|24125.3|24125.3|24110.3|24150.3|24135.3|24125.3|24110.3|104
1619004600000|2021-04-21 11:30:00|24127.8|24112.8|24130.3|24115.3|24140.3|24125.3|24120.3|24105.3|62
1619004900000|2021-04-21 11:35:00|24135.3|24120.3|24132.8|24117.8|24140.3|24125.3|24130.3|24115.3|59
1619005200000|2021-04-21 11:40:00|24132|24117|24132|24117|24137|24122|24129.5|24114.5|27
1619005500000|2021-04-21 11:45:00|24134.5|24119.5|24124.5|24109.5|24134.5|24119.5|24124.5|24109.5|41
1619005800000|2021-04-21 11:50:00|24119.5|24104.5|24134.5|24119.5|24139.5|24124.5|24119.5|24104.5|116
1619006100000|2021-04-21 11:55:00|24137|24122|24134.5|24119.5|24149.5|24134.5|24134.5|24119.5|79
1619006400000|2021-04-21 12:00:00|24139.5|24124.5|24109.5|24094.5|24139.5|24124.5|24109.5|24094.5|83
1619006700000|2021-04-21 12:05:00|24114.5|24099.5|24089.5|24074.5|24114.5|24099.5|24089.5|24074.5|110
1619007000000|2021-04-21 12:10:00|24092|24077|24079.5|24064.5|24097|24082|24064.5|24049.5|160
1619007300000|2021-04-21 12:15:00|24074.5|24059.5|24069.5|24054.5|24089.5|24074.5|24069.5|24054.5|73
1619007600000|2021-04-21 12:20:00|24067|24052|24054.5|24039.5|24069.5|24054.5|24044.5|24029.5|140
1619007900000|2021-04-21 12:25:00|24052|24037|24044.5|24029.5|24054.5|24039.5|24039.5|24024.5|60
1619008200000|2021-04-21 12:30:00|24039.5|24024.5|24004.5|23989.5|24044.5|24029.5|23999.5|23984.5|176
1619008500000|2021-04-21 12:35:00|24002|23987|23954.5|23939.5|24009.5|23994.5|23944.5|23929.5|370
1619008800000|2021-04-21 12:40:00|23949.5|23934.5|23954.5|23939.5|24009.5|23994.5|23949.5|23934.5|394
1619009100000|2021-04-21 12:45:00|23949.5|23934.5|23994.5|23979.5|23999.5|23984.5|23949.5|23934.5|343
1619009400000|2021-04-21 12:50:00|23989.5|23974.5|23987|23972|23994.5|23979.5|23969.5|23954.5|174
1619009700000|2021-04-21 12:55:00|23984.5|23969.5|23969.5|23954.5|23994.5|23979.5|23964.5|23949.5|176
1619010000000|2021-04-21 13:00:00|23972|23957|23949.5|23934.5|23979.5|23964.5|23949.5|23934.5|206
1619010300000|2021-04-21 13:05:00|23944.5|23929.5|23974.5|23959.5|23984.5|23969.5|23934.5|23919.5|214
1619010600000|2021-04-21 13:10:00|23977|23962|23949.5|23934.5|23979.5|23964.5|23944.5|23929.5|82
1619010900000|2021-04-21 13:15:00|23954.5|23939.5|23932|23917|23959.5|23944.5|23929.5|23914.5|224
1619011200000|2021-04-21 13:20:00|23929.5|23914.5|23934.5|23919.5|23954.5|23939.5|23924.5|23909.5|107
1619011500000|2021-04-21 13:25:00|23939.5|23924.5|23952|23937|23952|23937|23924.5|23909.5|109
1619011800000|2021-04-21 13:30:00|23949.5|23934.5|23969.5|23954.5|23972|23957|23929.5|23914.5|476
1619012100000|2021-04-21 13:35:00|23972|23957|24009.5|23994.5|24014.5|23999.5|23969.5|23954.5|357
1619012400000|2021-04-21 13:40:00|24004.5|23989.5|24039.5|24024.5|24044.5|24029.5|24004.5|23989.5|233
1619012700000|2021-04-21 13:45:00|24042|24027|24084.5|24069.5|24089.5|24074.5|24034.5|24019.5|490
1619013000000|2021-04-21 13:50:00|24087|24072|24094.5|24079.5|24099.5|24084.5|24074.5|24059.5|341
1619013300000|2021-04-21 13:55:00|24092|24077|24084.5|24069.5|24094.5|24079.5|24069.5|24054.5|333
1619013600000|2021-04-21 14:00:00|24087|24072|24124.5|24109.5|24129.5|24114.5|24084.5|24069.5|311
1619013900000|2021-04-21 14:05:00|24129.5|24114.5|24104.5|24089.5|24144.5|24129.5|24104.5|24089.5|294
1619014200000|2021-04-21 14:10:00|24106|24091|24131|24116|24136|24121|24106|24091|258
1619014500000|2021-04-21 14:15:00|24126|24111|24146|24131|24151|24136|24106|24091|173
1619014800000|2021-04-21 14:20:00|24151|24136|24153.5|24138.5|24161|24146|24141|24126|143
1619015100000|2021-04-21 14:25:00|24156|24141|24138.5|24123.5|24161|24146|24136|24121|160
1619015400000|2021-04-21 14:30:00|24136|24121|24141|24126|24151|24136|24126|24111|177
1619015700000|2021-04-21 14:35:00|24143.5|24128.5|24136|24121|24151|24136|24131|24116|87
1619016000000|2021-04-21 14:40:00|24141|24126|24151|24136|24151|24136|24141|24126|111
1619016300000|2021-04-21 14:45:00|24156|24141|24171|24156|24181|24166|24151|24136|216
1619016600000|2021-04-21 14:50:00|24173.5|24158.5|24181|24166|24191|24176|24166|24151|221
1619016900000|2021-04-21 14:55:00|24186|24171|24186|24171|24191|24176|24176|24161|203
1619017200000|2021-04-21 15:00:00|24191|24176|24211|24196|24221|24206|24186|24171|177
1619017500000|2021-04-21 15:05:00|24216|24201|24206|24191|24221|24206|24196|24181|194
1619017800000|2021-04-21 15:10:00|24208.5|24193.5|24201|24186|24211|24196|24201|24186|185
1619018100000|2021-04-21 15:15:00|24206|24191|24201|24186|24206|24191|24196|24181|123
1619018400000|2021-04-21 15:20:00|24198.5|24183.5|24161|24146|24201|24186|24161|24146|232
1619018700000|2021-04-21 15:25:00|24166|24151|24183.5|24168.5|24191|24176|24161|24146|301
1619019000000|2021-04-21 15:30:00|24181|24166|24161|24146|24186|24171|24151|24136|399
1619019300000|2021-04-21 15:35:00|24163.5|24148.5|24176|24161|24181|24166|24161|24146|192
1619019600000|2021-04-21 15:40:00|24178.5|24163.5|24191|24176|24193.5|24178.5|24171|24156|142
1619019900000|2021-04-21 15:45:00|24193.5|24178.5|24201|24186|24206|24191|24191|24176|45
1619020200000|2021-04-21 15:50:00|24203.5|24183.5|24208.5|24188.5|24213.5|24193.5|24203.5|24183.5|32
1619020500000|2021-04-21 15:55:00|24213.5|24193.5|24228.5|24208.5|24228.5|24208.5|24213.5|24193.5|44
1619020800000|2021-04-21 16:00:00|24223.5|24203.5|24223.5|24203.5|24228.5|24208.5|24218.5|24198.5|24
1619021100000|2021-04-21 16:05:00|24218.5|24198.5|24218.5|24198.5|24223.5|24203.5|24213.5|24193.5|6
1619021400000|2021-04-21 16:10:00|24213.5|24193.5|24218.5|24198.5|24218.5|24198.5|24208.5|24188.5|52
1619021700000|2021-04-21 16:15:00|24223.5|24203.5|24228.5|24208.5|24233.5|24213.5|24223.5|24198.5|36
1619022000000|2021-04-21 16:20:00|24223.5|24203.5|24223.5|24203.5|24228.5|24208.5|24223.5|24203.5|12
1619022300000|2021-04-21 16:25:00|24228.5|24208.5|24218.5|24198.5|24228.5|24208.5|24218.5|24198.5|37
1619022600000|2021-04-21 16:30:00|24223.5|24203.5|24228.5|24208.5|24233.5|24213.5|24223.5|24203.5|40
1619022900000|2021-04-21 16:35:00|24233.5|24203.5|24228.5|24208.5|24233.5|24208.5|24223.5|24203.5|8
1619023200000|2021-04-21 16:40:00|24223.5|24203.5|24228.5|24208.5|24228.5|24208.5|24223.5|24203.5|12
1619023500000|2021-04-21 16:45:00|24223.5|24203.5|24223.5|24203.5|24228.5|24208.5|24218.5|24198.5|10
1619023800000|2021-04-21 16:50:00|24228.5||24223.5||24228.5||24223.5||9
1619024100000|2021-04-21 16:55:00|24228.5||24228.5||24228.5||24223.5||10
1619024400000|2021-04-21 17:00:00|24223.5|24208.5|24228.5|24208.5|24228.5|24208.5|24223.5|24208.5|0
1619024700000|2021-04-21 17:05:00|24223.5|24203.5|24238.5|24218.5|24238.5|24218.5|24218.5|24198.5|34
1619025000000|2021-04-21 17:10:00|24233.5|24213.5|24238.5|24218.5|24248.5|24223.5|24233.5|24213.5|22
1619025300000|2021-04-21 17:15:00|24233.5|24213.5|24248.5|24223.5|24248.5|24228.5|24233.5|24213.5|19
1619025600000|2021-04-21 17:20:00|24243.5|24228.5|24248.5|24228.5|24248.5|24228.5|24243.5|24223.5|15
1619025900000|2021-04-21 17:25:00|24243.5|24223.5|24243.5|24223.5|24248.5|24223.5|24243.5|24223.5|3
1619026200000|2021-04-21 17:30:00|24248.5|24218.5|24238.5|24218.5|24248.5|24223.5|24238.5|24213.5|13
1619026500000|2021-04-21 17:35:00|24233.5|24213.5|24243.5|24223.5|24243.5|24223.5|24233.5|24213.5|13
1619027100000|2021-04-21 17:45:00|24248.5||24248.5||24248.5||24243.5||5
1619027400000|2021-04-21 17:50:00|24243.5|24228.5|24248.5|24228.5|24248.5|24228.5|24243.5|24228.5|1
1619027700000|2021-04-21 17:55:00|||||||||3
1619028000000|2021-04-21 18:00:00|24253.5|24233.5|24253.5|24233.5|24258.5|24238.5|24253.5|24233.5|21
1619028300000|2021-04-21 18:05:00|24258.5|24238.5|24258.5|24238.5|24258.5|24238.5|24258.5|24238.5|2
1619028600000|2021-04-21 18:10:00|24253.5|24233.5|24268.5|24248.5|24268.5|24248.5|24253.5|24233.5|28
1619028900000|2021-04-21 18:15:00|24273.5|24253.5|24268.5|24248.5|24273.5|24253.5|24268.5|24248.5|25
1619029200000|2021-04-21 18:20:00|24263.5|24243.5|24263.5|24243.5|24263.5|24243.5|24263.5|24238.5|6
1619029500000|2021-04-21 18:25:00|24268.5|24248.5|24266|24251|24273.5|24253.5|24266|24243.5|7
1619029800000|2021-04-21 18:30:00|24263.5|24248.5|24266|24251|24266|24251|24263.5|24248.5|2
1619030100000|2021-04-21 18:35:00|24263.5|24248.5|24263.5|24248.5|24266|24251|24261|24246|6
1619030400000|2021-04-21 18:40:00|24261|24246|24261|24246|24261|24246|24261|24246|6
1619030700000|2021-04-21 18:45:00|24263.5|24248.5|24261|24246|24263.5|24248.5|24261|24246|2
1619031000000|2021-04-21 18:50:00|24263.5|24248.5|24266|24251|24266|24251|24261|24246|2
1619031300000|2021-04-21 18:55:00|||||||||1
1619031600000|2021-04-21 19:00:00|24268.5|24253.5|24268.5|24253.5|24271|24256|24266|24251|12
1619031900000|2021-04-21 19:05:00|24266|24251|24271|24256|24273.5|24258.5|24266|24251|8
1619032200000|2021-04-21 19:10:00|24273.5|24258.5|24276|24261|24276|24261|24271|24256|4
1619032500000|2021-04-21 19:15:00|24278.5|24263.5|24286|24271|24286|24271|24276|24261|46
1619032800000|2021-04-21 19:20:00|24288.5|24273.5|24291|24276|24291|24276|24286|24271|10
1619033100000|2021-04-21 19:25:00|24293.5|24278.5|24291|24276|24293.5|24278.5|24291|24276|7
1619033400000|2021-04-21 19:30:00|24296|24281|24301|24286|24303.5|24288.5|24288.5|24273.5|13
1619033700000|2021-04-21 19:35:00|24303.5|24288.5|24311|24296|24311|24296|24301|24286|17
1619034000000|2021-04-21 19:40:00|24308.5|24293.5|24316|24301|24316|24301|24308.5|24293.5|13
1619034300000|2021-04-21 19:45:00|24321|24306|24331|24316|24331|24316|24321|24306|27
1619034600000|2021-04-21 19:50:00|24326|24311|24326|24311|24326|24311|24321|24306|25
1619034900000|2021-04-21 19:55:00|24323.5|24308.5|24321|24306|24323.5|24308.5|24321|24306|14
1619035200000|2021-04-21 20:00:00|24349.7|24309.7|24319.2|24279.2|24349.7|24309.7|24315|24275|0
1619035500000|2021-04-21 20:05:00|24319|24279|24312.6|24272.6|24322.9|24282.9|24311.4|24271.4|0
1619035800000|2021-04-21 20:10:00|24312.4|24272.4|24313|24273|24316.3|24276.3|24309.7|24269.7|0
1619036100000|2021-04-21 20:15:00|24312.5|24272.5|24311|24271|24313.5|24273.5|24310.5|24270.5|0
1619036400000|2021-04-21 20:20:00|24311.5|24271.5|24312.5|24272.5|24312.5|24272.5|24311.5|24271.5|0
1619036700000|2021-04-21 20:25:00|24313.5|24273.5|24312.5|24272.5|24313.5|24273.5|24312.5|24272.5|0
1619037000000|2021-04-21 20:30:00|24312.3|24272.3|24309.1|24269.1|24316.9|24276.9|24306.1|24266.1|0
1619037300000|2021-04-21 20:35:00|24309.3|24269.3|24309.1|24269.1|24312.8|24272.8|24309.1|24269.1|0
1619037600000|2021-04-21 20:40:00|24309.3|24269.3|24310.3|24270.3|24311.5|24271.5|24309.1|24269.1|0
1619037900000|2021-04-21 20:45:00|24310.1|24270.1|24308.4|24268.4|24315|24275|24305.9|24265.9|0
1619038200000|2021-04-21 20:50:00|24308.2|24268.2|24312.6|24272.6|24313.8|24273.8|24307.2|24267.2|0
1619038500000|2021-04-21 20:55:00|24312.3|24272.3|24308.7|24268.7|24313.8|24273.8|24307.2|24267.2|0
1619038800000|2021-04-21 21:00:00|24309.2|24269.2|24311.2|24271.2|24311.2|24271.2|24309.2|24269.2|0
1619039100000|2021-04-21 21:05:00|24310.7|24270.7|24310.7|24270.7|24310.7|24270.7|24308.7|24268.7|0
1619039400000|2021-04-21 21:10:00|24308.7|24268.7|24310.7|24270.7|24310.7|24270.7|24308.7|24268.7|0
1619039700000|2021-04-21 21:15:00|24311.2|24271.2|24312.2|24272.2|24312.2|24272.2|24310.7|24270.7|0
1619040000000|2021-04-21 21:20:00|24311.2|24271.2|24310.2|24270.2|24312.7|24272.7|24310.2|24270.2|0
1619040300000|2021-04-21 21:25:00|24311.2|24271.2|24307.2|24267.2|24311.2|24271.2|24306.7|24266.7|0
1619040600000|2021-04-21 21:30:00|24306.7|24266.7|24306.7|24266.7|24306.7|24266.7|24306.7|24266.7|0
1619040900000|2021-04-21 21:35:00|24308.7|24268.7|24308.2|24268.2|24308.7|24268.7|24307.2|24267.2|0
1619041200000|2021-04-21 21:40:00|24307.7|24267.7|24308.2|24268.2|24308.2|24268.2|24307.7|24267.7|0
1619042100000|2021-04-21 21:55:00|24308.7|24268.7|24308.7|24268.7|24310.8|24270.8|24307.7|24267.7|0
1619042400000|2021-04-21 22:00:00|24309.8|24269.8|24316.4|24276.4|24317.6|24277.6|24309.2|24269.2|0
1619042700000|2021-04-21 22:05:00|24316.2|24276.2|24312.7|24272.7|24316.4|24276.4|24310.3|24270.3|0
1619043000000|2021-04-21 22:10:00|24312.9|24272.9|24312.7|24272.7|24315.2|24275.2|24312.7|24272.7|0
1619043300000|2021-04-21 22:15:00|24312.5|24272.5|24311.5|24271.5|24314|24274|24311.5|24271.5|0
1619043600000|2021-04-21 22:20:00|24311.7|24271.7|24310.3|24270.3|24312.7|24272.7|24308.6|24268.6|0
1619043900000|2021-04-21 22:25:00|24310.5|24270.5|24308.6|24268.6|24312.7|24272.7|24308.6|24268.6|0
1619044200000|2021-04-21 22:30:00|24308.3|24268.3|24308.6|24268.6|24308.6|24268.6|24306.1|24266.1|0
1619044500000|2021-04-21 22:35:00|24308.3|24268.3|24303.7|24263.7|24308.6|24268.6|24302.5|24262.5|0
1619044800000|2021-04-21 22:40:00|24303.6|24263.6|24299.5|24259.5|24303.6|24263.6|24298.3|24258.3|0
1619045100000|2021-04-21 22:45:00|24299.7|24259.7|24298.3|24258.3|24302.5|24262.5|24298.3|24258.3|0
1619045400000|2021-04-21 22:50:00|24298.5|24258.5|24299.4|24259.4|24301.2|24261.2|24297|24257|0
1619045700000|2021-04-21 22:55:00|24299.2|24259.2|24302.4|24262.4|24303.6|24263.6|24298.2|24258.2|0
1619046000000|2021-04-21 23:00:00|24302.6|24262.6|24301.2|24261.2|24303.6|24263.6|24301.2|24261.2|0
1619046300000|2021-04-21 23:05:00|24301.3|24261.3|24302.4|24262.4|24303.6|24263.6|24298.2|24258.2|0
1619046600000|2021-04-21 23:10:00|24302.6|24262.6|24307.3|24267.3|24308.5|24268.5|24302.6|24262.6|0
1619046900000|2021-04-21 23:15:00|24307|24267|24307.3|24267.3|24311.4|24271.4|24306|24266|0
1619047200000|2021-04-21 23:20:00|24307|24267|24304.8|24264.8|24308.5|24268.5|24304.8|24264.8|0
1619047500000|2021-04-21 23:25:00|24304.6|24264.6|24301.2|24261.2|24304.8|24264.8|24298.2|24258.2|0
1619047800000|2021-04-21 23:30:00|24301.4|24261.4|24302.4|24262.4|24302.4|24262.4|24298.2|24258.2|0
1619048100000|2021-04-21 23:35:00|24302.2|24262.2|24299.4|24259.4|24302.2|24262.2|24298.2|24258.2|0
1619048400000|2021-04-21 23:40:00|24299|24259|24295.8|24255.8|24299|24259|24293.3|24253.3|0
1619048700000|2021-04-21 23:45:00|24296|24256|24293.8|24253.8|24298.2|24258.2|24293.8|24253.8|0
1619049000000|2021-04-21 23:50:00|24294|24254|24296.3|24256.3|24300.4|24260.4|24294|24254|0
1619049300000|2021-04-21 23:55:00|24296.4|24256.4|24295|24255|24297.5|24257.5|24293.8|24253.8|0
1619049600000|2021-04-22 00:00:00|24294.8|24254.8|24292.6|24252.6|24297.5|24257.5|24291.4|24251.4|0
1619049900000|2021-04-22 00:05:00|24292.4|24252.4|24292.6|24252.6|24297.5|24257.5|24287.2|24247.2|0
1619050200000|2021-04-22 00:10:00|24292.5|24252.5|24292.6|24252.6|24295|24255|24290.2|24250.2|0
1619050500000|2021-04-22 00:15:00|24292.8|24252.8|24300.9|24260.9|24306.6|24266.6|24292.6|24252.6|0
1619050800000|2021-04-22 00:20:00|24300.8|24260.8|24317.8|24277.8|24317.8|24277.8|24300.8|24260.8|0
1619051100000|2021-04-22 00:25:00|24317.7|24277.7|24317.5|24277.5|24317.8|24277.8|24312.1|24272.1|0
1619051400000|2021-04-22 00:30:00|24317.7|24277.7|24312|24272|24323.3|24283.3|24312|24272|0
1619051700000|2021-04-22 00:35:00|24312.1|24272.1|24317.5|24277.5|24323.3|24283.3|24312|24272|0
1619052000000|2021-04-22 00:40:00|24317.6|24277.6|24317.5|24277.5|24317.7|24277.7|24317.4|24277.4|0
1619052300000|2021-04-22 00:45:00|24317.4|24277.4|24329.3|24289.3|24335|24295|24317.4|24277.4|0
1619052600000|2021-04-22 00:50:00|24329.4|24289.4|24323.3|24283.3|24329.4|24289.4|24323.2|24283.2|0
1619052900000|2021-04-22 00:55:00|24323.2|24283.2|24328.6|24288.6|24328.7|24288.7|24323|24283|0
1619053200000|2021-04-22 01:00:00|24326.5|24286.5|24317.2|24277.2|24328.5|24288.5|24316.9|24276.9|0
1619053500000|2021-04-22 01:05:00|24317.3|24277.3|24340.6|24300.6|24340.6|24300.6|24317.3|24277.3|0
1619053800000|2021-04-22 01:10:00|24340.7|24300.7|24345.4|24305.4|24352.2|24312.2|24340|24300|0
1619054100000|2021-04-22 01:15:00|24345.6|24305.6|24316.3|24276.3|24345.7|24305.7|24316.3|24276.3|0
1619054400000|2021-04-22 01:20:00|24316.5|24276.5|24327.7|24287.7|24333.4|24293.4|24316.3|24276.3|0
1619054700000|2021-04-22 01:25:00|24327.6|24287.6|24333.4|24293.4|24333.4|24293.4|24321.9|24281.9|0
1619055000000|2021-04-22 01:30:00|24333.2|24293.2|24333.4|24293.4|24339.3|24299.3|24327.7|24287.7|0
1619055300000|2021-04-22 01:35:00|24332.3|24292.3|24333.6|24293.6|24339.3|24299.3|24327.5|24287.5|0
1619055600000|2021-04-22 01:40:00|24335.7|24295.7|24344.3|24304.3|24344.4|24304.4|24327.5|24287.5|0
1619055900000|2021-04-22 01:45:00|24342.3|24302.3|24350.4|24310.4|24350.5|24310.5|24338.4|24298.4|0
1619056200000|2021-04-22 01:50:00|24350.2|24310.2|24338.4|24298.4|24350.4|24310.4|24338.3|24298.3|0
1619056500000|2021-04-22 01:55:00|24338.6|24298.6|24332.9|24292.9|24338.7|24298.7|24321.4|24281.4|0
1619056800000|2021-04-22 02:00:00|24333|24293|24328.3|24288.3|24339|24299|24327.5|24287.5|0
1619057100000|2021-04-22 02:05:00|24328.2|24288.2|24339.5|24299.5|24339.6|24299.6|24328.1|24288.1|0
1619057400000|2021-04-22 02:10:00|24339.3|24299.3|24351|24311|24356.5|24316.5|24333.9|24293.9|0
1619057700000|2021-04-22 02:15:00|24350.8|24310.8|24356.3|24316.3|24356.5|24316.5|24345.1|24305.1|0
1619058000000|2021-04-22 02:20:00|24356.5|24316.5|24339.2|24299.2|24356.5|24316.5|24339.1|24299.1|0
1619058300000|2021-04-22 02:25:00|24339.1|24299.1|24345.3|24305.3|24345.5|24305.5|24339.1|24299.1|0
1619058600000|2021-04-22 02:30:00|24345.5|24305.5|24345.8|24305.8|24357.4|24317.4|24345.3|24305.3|0
1619058900000|2021-04-22 02:35:00|24345.9|24305.9|24334.3|24294.3|24345.9|24305.9|24334|24294|0
1619059200000|2021-04-22 02:40:00|24334.4|24294.4|24334.3|24294.3|24340.1|24300.1|24334|24294|0
1619059500000|2021-04-22 02:45:00|24334.4|24294.4|24339.8|24299.8|24339.9|24299.9|24334|24294|0
1619059800000|2021-04-22 02:50:00|24339.7|24299.7|24334.3|24294.3|24340.1|24300.1|24334|24294|0
1619060100000|2021-04-22 02:55:00|24334.1|24294.1|24339.8|24299.8|24339.8|24299.8|24333.8|24293.8|0
1619060400000|2021-04-22 03:00:00|24339.7|24299.7|24345.6|24305.6|24345.6|24305.6|24339.6|24299.6|0
1619060700000|2021-04-22 03:05:00|24345.5|24305.5|24345.9|24305.9|24345.9|24305.9|24339.9|24299.9|0
1619061000000|2021-04-22 03:10:00|24345.7|24305.7|24340.4|24300.4|24346.2|24306.2|24340.2|24300.2|0
1619061300000|2021-04-22 03:15:00|24340.3|24300.3|24345.7|24305.7|24346|24306|24340.2|24300.2|0
1619061600000|2021-04-22 03:20:00|24345.6|24305.6|24334.7|24294.7|24345.6|24305.6|24334.4|24294.4|0
1619061900000|2021-04-22 03:25:00|24334.6|24294.6|24334.6|24294.6|24334.7|24294.7|24334.4|24294.4|0
1619062200000|2021-04-22 03:30:00|24334.5|24294.5|24329.3|24289.3|24334.6|24294.6|24324.1|24284.1|0
1619062500000|2021-04-22 03:35:00|24329.2|24289.2|24336.6|24296.6|24337|24297|24329|24289|0
1619062800000|2021-04-22 03:40:00|24336.4|24296.4|24330.9|24290.9|24336.7|24296.7|24330.6|24290.6|0
1619063100000|2021-04-22 03:45:00|24330.8|24290.8|24330.9|24290.9|24333.6|24293.6|24330.6|24290.6|0
1619063400000|2021-04-22 03:50:00|24331.9|24291.9|24336.6|24296.6|24336.8|24296.8|24330.9|24290.9|0
1619063700000|2021-04-22 03:55:00|24336.4|24296.4|24336.6|24296.6|24336.7|24296.7|24330.9|24290.9|0
1619064000000|2021-04-22 04:00:00|24336.7|24296.7|24336.7|24296.7|24342.4|24302.4|24336.6|24296.6|0
1619064300000|2021-04-22 04:05:00|24336.6|24296.6|24336.6|24296.6|24336.7|24296.7|24331|24291|0
1619064600000|2021-04-22 04:10:00|24336.4|24296.4|24330.6|24290.6|24336.6|24296.6|24330.6|24290.6|0
1619064900000|2021-04-22 04:15:00|24330.7|24290.7|24330.7|24290.7|24331|24291|24330.5|24290.5|0
1619065200000|2021-04-22 04:20:00|24330.8|24290.8|24336.5|24296.5|24336.7|24296.7|24330.8|24290.8|0
1619065500000|2021-04-22 04:25:00|24336.4|24296.4|24331|24291|24336.9|24296.9|24330.9|24290.9|0
1619065800000|2021-04-22 04:30:00|24330.9|24290.9|24325.7|24285.7|24336.7|24296.7|24325.7|24285.7|0
1619066100000|2021-04-22 04:35:00|24326.7|24286.7|24319.8|24279.8|24331.2|24291.2|24319.7|24279.7|0
1619066400000|2021-04-22 04:40:00|24325.2|24285.2|24331.6|24291.6|24331.6|24291.6|24319.8|24279.8|0
1619066700000|2021-04-22 04:45:00|24331.5|24291.5|24331.8|24291.8|24337.3|24297.3|24331.5|24291.5|0
1619067000000|2021-04-22 04:50:00|24331.9|24291.9|24337.8|24297.8|24343.4|24303.4|24331.8|24291.8|0
1619067300000|2021-04-22 04:55:00|24337.7|24297.7|24343.7|24303.7|24349.1|24309.1|24337.6|24297.6|0
1619067600000|2021-04-22 05:00:00|24343.6|24303.6|24337.3|24297.3|24343.9|24303.9|24331.5|24291.5|0
1619067900000|2021-04-22 05:05:00|24337.1|24297.1|24332|24292|24337.6|24297.6|24331.5|24291.5|0
1619068200000|2021-04-22 05:10:00|24331.9|24291.9|24325.8|24285.8|24332|24292|24325.5|24285.5|0
1619068500000|2021-04-22 05:15:00|24325.7|24285.7|24337.4|24297.4|24337.7|24297.7|24325.7|24285.7|0
1619068800000|2021-04-22 05:20:00|24337.3|24297.3|24331.8|24291.8|24337.6|24297.6|24331.6|24291.6|0
1619069100000|2021-04-22 05:25:00|24331.6|24291.6|24337.6|24297.6|24337.6|24297.6|24331.3|24291.3|0
1619069400000|2021-04-22 05:30:00|24337.4|24297.4|24332.2|24292.2|24338.2|24298.2|24332|24292|0
1619069700000|2021-04-22 05:35:00|24332.3|24292.3|24331|24291|24332.4|24292.4|24324.9|24284.9|0
1619070000000|2021-04-22 05:40:00|24331.2|24291.2|24331.2|24291.2|24331.3|24291.3|24330.7|24290.7|0
1619070300000|2021-04-22 05:45:00|24331|24291|24336.6|24296.6|24336.6|24296.6|24330.5|24290.5|0
1619070600000|2021-04-22 05:50:00|24336.4|24296.4|24342.7|24302.7|24348.5|24308.5|24336.4|24296.4|0
1619070900000|2021-04-22 05:55:00|24342.8|24302.8|24343.1|24303.1|24348.5|24308.5|24337|24297|0
1619071200000|2021-04-22 06:00:00|24343.3|24303.3|24351|24336|24356|24341|24331|24297.6|65
1619071500000|2021-04-22 06:05:00|24348.5|24333.5|24336|24321|24353.5|24338.5|24336|24321|36
1619071800000|2021-04-22 06:10:00|24333.5|24318.5|24323.5|24308.5|24333.5|24318.5|24321|24306|17
1619072100000|2021-04-22 06:15:00|24326|24311|24336|24321|24336|24321|24321|24306|13
1619072400000|2021-04-22 06:20:00|24341|24326|24338.5|24323.5|24351|24336|24336|24321|28
1619072700000|2021-04-22 06:25:00|24336|24321|24333.5|24318.5|24338.5|24323.5|24326|24311|22
1619073000000|2021-04-22 06:30:00|24336|24321|24336|24321|24341|24326|24331|24316|9
1619073300000|2021-04-22 06:35:00|24333.5|24318.5|24321|24306|24336|24321|24321|24306|11
1619073600000|2021-04-22 06:40:00|24323.5|24308.5|24311|24296|24323.5|24308.5|24301|24286|21
1619073900000|2021-04-22 06:45:00|24301|24286|24306|24291|24306|24291|24301|24286|16
1619074200000|2021-04-22 06:50:00|24301|24286|24316|24301|24316|24301|24301|24286|15
1619074500000|2021-04-22 06:55:00|24313.5|24298.5|24291|24276|24316|24301|24286|24271|68
1619074800000|2021-04-22 07:00:00|24298.5|24283.5|24251|24236|24301|24286|24231|24216|729
1619075100000|2021-04-22 07:05:00|24256|24241|24243.5|24228.5|24276|24261|24236|24221|283
1619075400000|2021-04-22 07:10:00|24246|24231|24251|24236|24273.5|24258.5|24241|24226|253
1619075700000|2021-04-22 07:15:00|24256|24241|24266|24251|24291|24276|24251|24236|375
1619076000000|2021-04-22 07:20:00|24271|24256|24271|24256|24276|24261|24261|24246|104
1619076300000|2021-04-22 07:25:00|24276|24261|24246|24231|24286|24271|24241|24226|192
1619076600000|2021-04-22 07:30:00|24256|24241|24231|24216|24286|24271|24218.5|24203.5|396
1619076900000|2021-04-22 07:35:00|24236|24221|24236|24221|24251|24236|24211|24196|277
1619077200000|2021-04-22 07:40:00|24231.2|24216.2|24193.7|24178.7|24231.2|24216.2|24191.2|24176.2|149
1619077500000|2021-04-22 07:45:00|24191.2|24176.2|24186.2|24171.2|24206.2|24191.2|24181.2|24166.2|152
1619077800000|2021-04-22 07:50:00|24188.7|24173.7|24216.2|24201.2|24221.2|24206.2|24186.2|24171.2|185
1619078100000|2021-04-22 07:55:00|24221.2|24206.2|24201.2|24186.2|24233.7|24218.7|24201.2|24186.2|129
1619078400000|2021-04-22 08:00:00|24196.2|24181.2|24226.2|24211.2|24236.2|24221.2|24196.2|24181.2|146
1619078700000|2021-04-22 08:05:00|24221.2|24206.2|24231.2|24216.2|24241.2|24226.2|24218.7|24203.7|110
1619079000000|2021-04-22 08:10:00|24233.7|24218.7|24246.2|24231.2|24253.7|24238.7|24231.2|24216.2|180
1619079300000|2021-04-22 08:15:00|24248.7|24233.7|24241.2|24226.2|24251.2|24236.2|24236.2|24221.2|60
1619079600000|2021-04-22 08:20:00|24236.2|24221.2|24256.2|24241.2|24256.2|24241.2|24231.2|24216.2|68
1619079900000|2021-04-22 08:25:00|24258.7|24243.7|24261.2|24246.2|24263.7|24248.7|24241.2|24226.2|85
1619080200000|2021-04-22 08:30:00|24263.7|24248.7|24266.2|24251.2|24281.2|24266.2|24261.2|24246.2|134
1619080500000|2021-04-22 08:35:00|24271.2|24256.2|24293.7|24278.7|24293.7|24278.7|24261.2|24246.2|99
1619080800000|2021-04-22 08:40:00|24296.2|24281.2|24291.2|24276.2|24313.7|24298.7|24291.2|24276.2|160
1619081100000|2021-04-22 08:45:00|24286.2|24271.2|24276.2|24261.2|24288.7|24273.7|24273.7|24258.7|99
1619081400000|2021-04-22 08:50:00|24271.2|24256.2|24266.2|24251.2|24271.2|24256.2|24261.2|24246.2|86
1619081700000|2021-04-22 08:55:00|24271.2|24256.2|24276.2|24261.2|24291.2|24276.2|24271.2|24256.2|119
1619082000000|2021-04-22 09:00:00|24278.7|24263.7|24256.2|24241.2|24281.2|24266.2|24253.7|24238.7|106
1619082300000|2021-04-22 09:05:00|24251.2|24236.2|24251.2|24236.2|24268.7|24253.7|24251.2|24236.2|110
1619082600000|2021-04-22 09:10:00|24256.2|24241.2|24271.2|24256.2|24271.2|24256.2|24251.2|24236.2|43
1619082900000|2021-04-22 09:15:00|24276.2|24261.2|24271.2|24256.2|24276.2|24261.2|24266.2|24251.2|303
1619083200000|2021-04-22 09:20:00|24268.7|24253.7|24291.2|24276.2|24291.2|24276.2|24261.2|24246.2|84
1619083500000|2021-04-22 09:25:00|24296.2|24281.2|24311.2|24296.2|24311.2|24296.2|24291.2|24276.2|124
1619083800000|2021-04-22 09:30:00|24306.2|24291.2|24306.2|24291.2|24313.7|24298.7|24298.7|24283.7|62
1619084100000|2021-04-22 09:35:00|24303.7|24288.7|24283.7|24268.7|24306.2|24291.2|24281.2|24266.2|68
1619084400000|2021-04-22 09:40:00|24286.2|24271.2|24291.2|24276.2|24296.2|24281.2|24276.2|24261.2|87
1619084700000|2021-04-22 09:45:00|24296.2|24281.2|24301.2|24286.2|24306.2|24291.2|24293.7|24278.7|43
1619085000000|2021-04-22 09:50:00|24303.7|24288.7|24311.2|24296.2|24316.2|24301.2|24301.2|24286.2|72
1619085300000|2021-04-22 09:55:00|24313.7|24298.7|24321.2|24306.2|24326.2|24311.2|24306.2|24291.2|111
1619085600000|2021-04-22 10:00:00|24326.2|24311.2|24311.2|24296.2|24333.7|24318.7|24311.2|24296.2|143
1619085900000|2021-04-22 10:05:00|24308.7|24293.7|24316.2|24301.2|24326.2|24311.2|24308.7|24293.7|68
1619086200000|2021-04-22 10:10:00|24318.7|24303.7|24316.2|24301.2|24328.7|24313.7|24316.2|24301.2|47
1619086500000|2021-04-22 10:15:00|24311.2|24296.2|24311.2|24296.2|24321.2|24306.2|24306.2|24291.2|127
1619086800000|2021-04-22 10:20:00|24308.7|24293.7|24306.2|24291.2|24311.2|24296.2|24301.2|24286.2|75
1619087100000|2021-04-22 10:25:00|24308.7|24293.7|24301.2|24286.2|24316.2|24301.2|24296.2|24281.2|64
1619087400000|2021-04-22 10:30:00|24296.2|24281.2|24306.2|24291.2|24311.2|24296.2|24291.2|24276.2|193
1619087700000|2021-04-22 10:35:00|24303.7|24288.7|24301.2|24286.2|24306.2|24291.2|24296.2|24281.2|116
1619088000000|2021-04-22 10:40:00|24306.2|24291.2|24311.2|24296.2|24316.2|24301.2|24301.2|24286.2|37
1619088300000|2021-04-22 10:45:00|24313.7|24298.7|24301.2|24286.2|24313.7|24298.7|24298.7|24283.7|32
1619088600000|2021-04-22 10:50:00|24298.7|24283.7|24281.2|24266.2|24301.2|24286.2|24276.2|24261.2|87
1619088900000|2021-04-22 10:55:00|24276.2|24261.2|24296.2|24281.2|24296.2|24281.2|24271.2|24256.2|80
1619089200000|2021-04-22 11:00:00|24291.2|24276.2|24301.2|24286.2|24306.2|24291.2|24291.2|24276.2|59
1619089500000|2021-04-22 11:05:00|24296.2|24281.2|24311.2|24296.2|24311.2|24296.2|24291.2|24276.2|65
1619089800000|2021-04-22 11:10:00|24313.7|24298.7|24321.2|24306.2|24326.2|24311.2|24311.2|24296.2|142
1619090100000|2021-04-22 11:15:00|24323.7|24308.7|24331.2|24316.2|24331.2|24316.2|24321.2|24306.2|28
1619090400000|2021-04-22 11:20:00|24328.7|24313.7|24341.2|24326.2|24341.2|24326.2|24321.2|24306.2|101
1619090700000|2021-04-22 11:25:00|24346.2|24331.2|24331.2|24316.2|24356.2|24341.2|24328.7|24313.7|235
1619091000000|2021-04-22 11:30:00|24328.7|24313.7|24316.2|24301.2|24331.2|24316.2|24306.2|24291.2|76
1619091300000|2021-04-22 11:35:00|24321.2|24306.2|24311.2|24296.2|24321.2|24306.2|24308.7|24293.7|55
1619091600000|2021-04-22 11:40:00|24311|24296|24303.5|24288.5|24316|24301|24296|24281|47
1619091900000|2021-04-22 11:45:00|24301|24286|24286|24271|24301|24286|24283.5|24268.5|80
1619092200000|2021-04-22 11:50:00|24281|24266|24291|24276|24291|24276|24273.5|24258.5|94
1619092500000|2021-04-22 11:55:00|24293.5|24278.5|24286|24271|24293.5|24278.5|24281|24266|35
1619092800000|2021-04-22 12:00:00|24281|24266|24276|24261|24291|24276|24271|24256|101
1619093100000|2021-04-22 12:05:00|24271|24256|24301|24286|24316|24301|24266|24251|160
1619093400000|2021-04-22 12:10:00|24303.5|24288.5|24296|24281|24311|24296|24291|24276|57
1619093700000|2021-04-22 12:15:00|24301|24286|24316|24301|24316|24301|24298.5|24283.5|30
1619094000000|2021-04-22 12:20:00|24321|24306|24331|24316|24341|24326|24316|24301|101
1619094300000|2021-04-22 12:25:00|24333.5|24318.5|24326|24311|24336|24321|24326|24311|21
1619094600000|2021-04-22 12:30:00|24323.5|24308.5|24351|24336|24351|24336|24323.5|24308.5|58
1619094900000|2021-04-22 12:35:00|24348.5|24333.5|24371|24356|24381|24366|24346|24331|150
1619095200000|2021-04-22 12:40:00|24373.5|24358.5|24371|24356|24381|24366|24366|24351|169
1619095500000|2021-04-22 12:45:00|24368.5|24353.5|24331|24316|24368.5|24353.5|24331|24316|166
1619095800000|2021-04-22 12:50:00|24333.5|24318.5|24331|24316|24341|24326|24323.5|24308.5|75
1619096100000|2021-04-22 12:55:00|24326|24311|24323.5|24308.5|24331|24316|24311|24296|57
1619096400000|2021-04-22 13:00:00|24321|24306|24346|24331|24348.5|24333.5|24321|24306|102
1619096700000|2021-04-22 13:05:00|24341|24326|24336|24321|24346|24331|24323.5|24308.5|119
1619097000000|2021-04-22 13:10:00|24341|24326|24346|24331|24346|24331|24336|24321|91
1619097300000|2021-04-22 13:15:00|24341|24326|24341|24326|24343.5|24328.5|24336|24321|73
1619097600000|2021-04-22 13:20:00|24346|24331|24361|24346|24361|24346|24336|24321|82
1619097900000|2021-04-22 13:25:00|24356|24341|24341|24326|24361|24346|24336|24321|128
1619098200000|2021-04-22 13:30:00|24336|24321|24296|24281|24351|24336|24296|24281|464
1619098500000|2021-04-22 13:35:00|24293.5|24278.5|24296|24281|24308.5|24293.5|24291|24276|159
1619098800000|2021-04-22 13:40:00|24293.5|24278.5|24293.5|24278.5|24301|24286|24276|24261|186
1619099100000|2021-04-22 13:45:00|24296|24281|24281|24266|24296|24281|24266|24251|168
1619099400000|2021-04-22 13:50:00|24286|24271|24293.5|24278.5|24301|24286|24276|24261|124
1619099700000|2021-04-22 13:55:00|24291|24276|24326|24311|24331|24316|24291|24276|146
1619100000000|2021-04-22 14:00:00|24321|24306|24291|24276|24321|24306|24281|24266|313
1619100300000|2021-04-22 14:05:00|24293.5|24278.5|24306|24291|24311|24296|24291|24276|95
1619100600000|2021-04-22 14:10:00|24305.4|24290.4|24340.4|24325.4|24345.4|24330.4|24305.4|24290.4|209
1619100900000|2021-04-22 14:15:00|24342.9|24327.9|24330.4|24315.4|24345.4|24330.4|24327.9|24312.9|151
1619101200000|2021-04-22 14:20:00|24335.4|24320.4|24350.4|24335.4|24350.4|24335.4|24322.9|24307.9|91
1619101500000|2021-04-22 14:25:00|24345.4|24330.4|24375.4|24360.4|24390.4|24375.4|24345.4|24330.4|319
1619101800000|2021-04-22 14:30:00|24370.4|24355.4|24405.4|24390.4|24410.4|24395.4|24370.4|24355.4|276
1619102100000|2021-04-22 14:35:00|24410.4|24395.4|24400.4|24385.4|24425.4|24410.4|24400.4|24385.4|272
1619102400000|2021-04-22 14:40:00|24405.4|24390.4|24415.4|24400.4|24420.4|24405.4|24405.4|24390.4|176
1619102700000|2021-04-22 14:45:00|24410.4|24395.4|24417.9|24402.9|24425.4|24410.4|24400.4|24385.4|173
1619103000000|2021-04-22 14:50:00|24420.4|24405.4|24415.4|24400.4|24420.4|24405.4|24405.4|24390.4|117
1619103300000|2021-04-22 14:55:00|24417.9|24402.9|24395.4|24380.4|24420.4|24405.4|24390.4|24375.4|154
1619103600000|2021-04-22 15:00:00|24392.9|24377.9|24395.4|24380.4|24400.4|24385.4|24390.4|24375.4|111
1619103900000|2021-04-22 15:05:00|24397.9|24382.9|24400.4|24385.4|24405.4|24390.4|24397.9|24382.9|67
1619104200000|2021-04-22 15:10:00|24395.4|24380.4|24387.9|24372.9|24400.4|24385.4|24385.4|24370.4|144
1619104500000|2021-04-22 15:15:00|24385.4|24370.4|24390.4|24375.4|24390.4|24375.4|24375.4|24360.4|185
1619104800000|2021-04-22 15:20:00|24387.9|24372.9|24390.4|24375.4|24395.4|24380.4|24385.4|24370.4|164
1619105100000|2021-04-22 15:25:00|24385.4|24370.4|24385.4|24370.4|24390.4|24375.4|24380.4|24365.4|342
1619105400000|2021-04-22 15:30:00|24380.4|24365.4|24400.4|24385.4|24402.9|24387.9|24375.4|24360.4|449
1619105700000|2021-04-22 15:35:00|24397.9|24382.9|24410.4|24395.4|24410.4|24395.4|24395.4|24380.4|213
1619106000000|2021-04-22 15:40:00|24405.4|24390.4|24415.4|24400.4|24415.4|24400.4|24405.4|24390.4|58
1619106300000|2021-04-22 15:45:00|24412.9|24397.9|24405.4|24390.4|24417.9|24402.9|24405.4|24390.4|69
1619106600000|2021-04-22 15:50:00|24407.9|24387.9|24402.9|24382.9|24412.9|24392.9|24402.9|24382.9|69
1619106900000|2021-04-22 15:55:00|24397.9|24377.9|24402.9|24377.9|24407.9|24387.9|24397.9|24377.9|70
1619107200000|2021-04-22 16:00:00|24407.9|24382.9|24392.9|24372.9|24407.9|24382.9|24392.9|24372.9|29
1619107500000|2021-04-22 16:05:00|24387.9|24367.9|24387.9|24367.9|24387.9|24372.9|24382.9|24362.9|74
1619107800000|2021-04-22 16:10:00|24382.9|24362.9|24382.9|24357.9|24382.9|24367.9|24377.9|24357.9|21
1619108100000|2021-04-22 16:15:00|24387.9|24362.9|24397.9|24377.9|24402.9|24382.9|24382.9|24362.9|62
1619108400000|2021-04-22 16:20:00|24402.9|24382.9|24402.9|24382.9|24402.9|24382.9|24397.9|24377.9|9
1619108700000|2021-04-22 16:25:00|24397.9|24377.9|24407.9|24382.9|24407.9|24387.9|24397.9|24377.9|15
1619109000000|2021-04-22 16:30:00|24412.9|24387.9|24417.9|24392.9|24417.9|24392.9|24412.9|24387.9|4
1619109300000|2021-04-22 16:35:00|24412.9|24397.9|24417.9|24397.9|24417.9|24397.9|24412.9|24392.9|6
1619109600000|2021-04-22 16:40:00|24412.9|24392.9|24412.9|24392.9|24412.9|24397.9|24412.9|24392.9|10
1619109900000|2021-04-22 16:45:00|24417.9|24397.9|24417.9|24397.9|24417.9|24397.9|24412.9|24392.9|11
1619110200000|2021-04-22 16:50:00|24412.9|24392.9|24412.9|24392.9|24417.9|24397.9|24412.9|24392.9|18
1619110500000|2021-04-22 16:55:00|24417.9|24397.9|24417.9|24397.9|24417.9|24397.9|24417.9|24397.9|3
1619110800000|2021-04-22 17:00:00|||||||||2
1619111100000|2021-04-22 17:05:00|24412.9|24387.9|24357.9|24332.9|24412.9|24387.9|24332.9|24307.9|142
1619111400000|2021-04-22 17:10:00|24352.9|24327.9|24332.9|24307.9|24357.9|24337.9|24307.9|24287.9|66
1619111700000|2021-04-22 17:15:00|24327.9|24302.9|24282.9|24262.9|24327.9|24307.9|24282.9|24262.9|65
1619112000000|2021-04-22 17:20:00|24277.9|24257.9|24317.9|24292.9|24322.9|24297.9|24277.9|24257.9|67
1619112300000|2021-04-22 17:25:00|24312.9|24287.9|24342.9|24322.9|24347.9|24327.9|24302.9|24282.9|24
1619112600000|2021-04-22 17:30:00|24347.9|24327.9|24347.9|24322.9|24347.9|24327.9|24322.9|24302.9|23
1619112900000|2021-04-22 17:35:00|24342.9|24317.9|24337.9|24312.9|24347.9|24327.9|24327.9|24302.9|11
1619113200000|2021-04-22 17:40:00|24332.9|24307.9|24292.9|24272.9|24332.9|24307.9|24292.9|24272.9|19
1619113500000|2021-04-22 17:45:00|24282.9|24262.9|24282.9|24257.9|24307.9|24282.9|24277.9|24252.9|46
1619113800000|2021-04-22 17:50:00|24277.9|24252.9|24262.9|24237.9|24282.9|24257.9|24262.9|24237.9|27
1619114100000|2021-04-22 17:55:00|24257.9|24242.9|24262.9|24237.9|24267.9|24247.9|24247.9|24227.9|69
1619114400000|2021-04-22 18:00:00|24257.9|24232.9|24247.9|24227.9|24257.9|24237.9|24237.9|24217.9|32
1619114700000|2021-04-22 18:05:00|24242.9|24222.9|24292.9|24267.9|24292.9|24272.9|24237.9|24217.9|50
1619115000000|2021-04-22 18:10:00|24287.9|24262.9|24292.9|24272.9|24292.9|24272.9|24277.9|24257.9|32
1619115300000|2021-04-22 18:15:00|24287.9|24267.9|24292.9|24272.9|24292.9|24272.9|24282.9|24262.9|13
1619115600000|2021-04-22 18:20:00|24287.9|24267.9|24282.9|24262.9|24292.9|24272.9|24262.9|24242.9|38
1619115900000|2021-04-22 18:25:00|24287.9|24257.9|24295.4|24280.4|24297.9|24280.4|24267.9|24247.9|25
1619116200000|2021-04-22 18:30:00|24292.9|24277.9|24302.9|24287.9|24305.4|24290.4|24292.9|24277.9|11
1619116500000|2021-04-22 18:35:00|24305.4|24290.4|24295.4|24280.4|24310.4|24295.4|24287.9|24272.9|43
1619116800000|2021-04-22 18:40:00|24292.9|24277.9|24300.4|24285.4|24300.4|24285.4|24285.4|24270.4|45
1619117100000|2021-04-22 18:45:00|24295.4|24280.4|24297.9|24282.9|24300.4|24285.4|24292.9|24277.9|14
1619117400000|2021-04-22 18:50:00|24295.4|24280.4|24290.4|24275.4|24300.4|24285.4|24287.9|24272.9|8
1619117700000|2021-04-22 18:55:00|24292.9|24277.9|24295.4|24280.4|24297.9|24282.9|24290.4|24275.4|19
1619118000000|2021-04-22 19:00:00|24292.9|24277.9|24300.4|24285.4|24300.4|24285.4|24292.9|24277.9|9
1619118300000|2021-04-22 19:05:00|24297.9|24282.9|24285.4|24270.4|24300.4|24285.4|24285.4|24270.4|18
1619118600000|2021-04-22 19:10:00|24287.9|24272.9|24290.4|24275.4|24292.9|24277.9|24285.4|24270.4|2
1619118900000|2021-04-22 19:15:00|24287.9|24272.9|24277.9|24262.9|24287.9|24272.9|24275.4|24260.4|10
1619119200000|2021-04-22 19:20:00|24280.4|24265.4|24267.9|24252.9|24280.4|24265.4|24265.4|24250.4|12
1619119500000|2021-04-22 19:25:00|24265.4|24250.4|24275.4|24260.4|24275.4|24260.4|24265.4|24250.4|2
1619119800000|2021-04-22 19:30:00|24272.9|24257.9|24295.4|24280.4|24295.4|24280.4|24272.9|24257.9|5
1619120100000|2021-04-22 19:35:00|24297.9|24282.9|24295.4|24280.4|24300.4|24285.4|24295.4|24280.4|14
1619120400000|2021-04-22 19:40:00|24297.9|24282.9|24292.9|24277.9|24300.4|24285.4|24292.9|24277.9|19
1619120700000|2021-04-22 19:45:00|24290.4|24275.4|24290.4|24275.4|24300.4|24285.4|24285.4|24270.4|35
1619121000000|2021-04-22 19:50:00|24287.9|24272.9|24272.9|24257.9|24297.9|24282.9|24272.9|24257.9|32
1619121300000|2021-04-22 19:55:00|24275.4|24260.4|24257.9|24242.9|24285.4|24270.4|24257.9|24242.9|30
1619121600000|2021-04-22 20:00:00|24283.1|24243.1|24271.6|24231.6|24292.1|24252.1|24266.2|24226.2|1
1619121900000|2021-04-22 20:05:00|24271.4|24231.4|24285.5|24245.5|24285.5|24245.5|24265|24225|0
1619122200000|2021-04-22 20:10:00|24285.3|24245.3|24294.3|24254.3|24296.5|24256.5|24280.6|24240.6|0
1619122500000|2021-04-22 20:15:00|24293.8|24253.8|24291.3|24251.3|24293.8|24253.8|24290.3|24250.3|0
1619122800000|2021-04-22 20:20:00|24290.8|24250.8|24291.3|24251.3|24291.8|24251.8|24290.3|24250.3|0
1619123100000|2021-04-22 20:25:00|24290.3|24250.3|24287.3|24247.3|24290.3|24250.3|24286.8|24246.8|0
1619123400000|2021-04-22 20:30:00|24286.4|24246.4|24289.9|24249.9|24296.5|24256.5|24285|24245|0
1619123700000|2021-04-22 20:35:00|24289.7|24249.7|24296.5|24256.5|24297.8|24257.8|24287.5|24247.5|0
1619124000000|2021-04-22 20:40:00|24296.3|24256.3|24299|24259|24300.2|24260.2|24295.3|24255.3|0
1619124300000|2021-04-22 20:45:00|24299.2|24259.2|24299|24259|24300.2|24260.2|24294.1|24254.1|0
1619124600000|2021-04-22 20:50:00|24298.8|24258.8|24297.8|24257.8|24300.2|24260.2|24297.8|24257.8|0
1619124900000|2021-04-22 20:55:00|24298|24258|24300.2|24260.2|24301.9|24261.9|24297.8|24257.8|0
1619125200000|2021-04-22 21:00:00|24298.7|24258.7|24299.7|24259.7|24300.2|24260.2|24298.2|24258.2|0
1619125500000|2021-04-22 21:05:00|24300.2|24260.2|24300.2|24260.2|24300.2|24260.2|24297.7|24257.7|0
1619125800000|2021-04-22 21:10:00|24299.2|24259.2|24297.8|24257.8|24299.2|24259.2|24297.2|24257.2|0
1619126100000|2021-04-22 21:15:00|24298.3|24258.3|24297.8|24257.8|24298.3|24258.3|24297.8|24257.8|0
1619126400000|2021-04-22 21:20:00|24298.3|24258.3|24297.3|24257.3|24298.8|24258.8|24297.3|24257.3|0
1619126700000|2021-04-22 21:25:00|24298.3|24258.3|24296.8|24256.8|24298.3|24258.3|24296.8|24256.8|0
1619127000000|2021-04-22 21:30:00|24297.3|24257.3|24297.3|24257.3|24297.3|24257.3|24297.3|24257.3|0
1619127300000|2021-04-22 21:35:00|24296.8|24256.8|24296.8|24256.8|24297.3|24257.3|24293.2|24253.2|0
1619127600000|2021-04-22 21:40:00|24296.3|24256.3|24300.8|24260.8|24300.8|24260.8|24295.3|24255.3|0
1619127900000|2021-04-22 21:45:00|24301.3|24261.3|24297.3|24257.3|24301.3|24261.3|24296.3|24256.3|0
1619128200000|2021-04-22 21:50:00|24296.8|24256.8|24296.3|24256.3|24296.8|24256.8|24295.8|24255.8|0
1619128500000|2021-04-22 21:55:00|24297.3|24257.3|24296.8|24256.8|24297.3|24257.3|24296.3|24256.3|0
1619128800000|2021-04-22 22:00:00|24295.9|24255.9|24300.9|24260.9|24300.9|24260.9|24294.3|24254.3|0
1619129100000|2021-04-22 22:05:00|24300.8|24260.8|24299.2|24259.2|24302.1|24262.1|24299.2|24259.2|0
1619129400000|2021-04-22 22:10:00|24299.4|24259.4|24305.8|24265.8|24305.8|24265.8|24299.4|24259.4|0
1619129700000|2021-04-22 22:15:00|24306|24266|24316.3|24276.3|24316.3|24276.3|24305.8|24265.8|0
1619130000000|2021-04-22 22:20:00|24316|24276|24309.6|24269.6|24316.3|24276.3|24309.6|24269.6|0
1619130300000|2021-04-22 22:25:00|24309.4|24269.4|24299.4|24259.4|24309.4|24269.4|24298.1|24258.1|0
1619130600000|2021-04-22 22:30:00|24299.6|24259.6|24301.8|24261.8|24303|24263|24298.1|24258.1|0
1619130900000|2021-04-22 22:35:00|24301.9|24261.9|24309.8|24269.8|24311.1|24271.1|24301.8|24261.8|0
1619131200000|2021-04-22 22:40:00|24309.6|24269.6|24308.6|24268.6|24309.6|24269.6|24306.2|24266.2|0
1619131500000|2021-04-22 22:45:00|24308.8|24268.8|24312.3|24272.3|24314|24274|24308.6|24268.6|0
1619131800000|2021-04-22 22:50:00|24312.5|24272.5|24314.8|24274.8|24316.4|24276.4|24311.1|24271.1|0
1619132100000|2021-04-22 22:55:00|24315|24275|24311.8|24271.8|24316|24276|24311.8|24271.8|0
1619132400000|2021-04-22 23:00:00|24312.1|24272.1|24314.8|24274.8|24316|24276|24311.8|24271.8|0
1619132700000|2021-04-22 23:05:00|24314.6|24274.6|24311.8|24271.8|24316|24276|24311.8|24271.8|0
1619133000000|2021-04-22 23:10:00|24311.6|24271.6|24316|24276|24316|24276|24309.4|24269.4|0
1619133300000|2021-04-22 23:15:00|24315.6|24275.6|24311.8|24271.8|24315.6|24275.6|24310.6|24270.6|0
1619133600000|2021-04-22 23:20:00|24311.6|24271.6|24311.8|24271.8|24311.8|24271.8|24310|24270|0
1619133900000|2021-04-22 23:25:00|24311.6|24271.6|24314.8|24274.8|24314.8|24274.8|24308.2|24268.2|0
1619134200000|2021-04-22 23:30:00|24314.6|24274.6|24309.4|24269.4|24314.8|24274.8|24307|24267|0
1619134500000|2021-04-22 23:35:00|24309.2|24269.2|24313.6|24273.6|24314.8|24274.8|24308.2|24268.2|0
1619134800000|2021-04-22 23:40:00|24313.5|24273.5|24310.6|24270.6|24314.8|24274.8|24310.6|24270.6|0
1619135100000|2021-04-22 23:45:00|24310.2|24270.2|24296.7|24256.7|24310.2|24270.2|24293.7|24253.7|0
1619135400000|2021-04-22 23:50:00|24296.5|24256.5|24305.7|24265.7|24308.2|24268.2|24295|24255|0
1619135700000|2021-04-22 23:55:00|24305.5|24265.5|24302.8|24262.8|24305.7|24265.7|24302.8|24262.8|0
1619136000000|2021-04-23 00:00:00|24303|24263|24297.9|24257.9|24305.7|24265.7|24292.5|24252.5|0
1619136300000|2021-04-23 00:05:00|24297.7|24257.7|24304.5|24264.5|24308.8|24268.8|24295|24255|0
1619136600000|2021-04-23 00:10:00|24304.4|24264.4|24314.8|24274.8|24314.8|24274.8|24301.6|24261.6|0
1619136900000|2021-04-23 00:15:00|24325.3|24285.3|24325.8|24285.8|24340.5|24300.5|24314.6|24274.6|0
1619137200000|2021-04-23 00:20:00|24325.7|24285.7|24331.6|24291.6|24331.6|24291.6|24320.3|24280.3|0
1619137500000|2021-04-23 00:25:00|24331.5|24291.5|24331.5|24291.5|24331.6|24291.6|24326|24286|0
1619137800000|2021-04-23 00:30:00|24329.5|24289.5|24320.3|24280.3|24329.5|24289.5|24320.2|24280.2|0
1619138100000|2021-04-23 00:35:00|24320.2|24280.2|24325.4|24285.4|24325.7|24285.7|24319.7|24279.7|0
1619138400000|2021-04-23 00:40:00|24325.2|24285.2|24319.1|24279.1|24325.3|24285.3|24319.1|24279.1|0
1619138700000|2021-04-23 00:45:00|24318.1|24278.1|24314.1|24274.1|24319.7|24279.7|24313.6|24273.6|0
1619139000000|2021-04-23 00:50:00|24315.1|24275.1|24325.2|24285.2|24325.4|24285.4|24313.9|24273.9|0
1619139300000|2021-04-23 00:55:00|24325.4|24285.4|24331.2|24291.2|24331.2|24291.2|24319.7|24279.7|0
1619139600000|2021-04-23 01:00:00|24331.1|24291.1|24319.9|24279.9|24331.3|24291.3|24319.7|24279.7|0
1619139900000|2021-04-23 01:05:00|24320.2|24280.2|24325.7|24285.7|24331.3|24291.3|24320.2|24280.2|0
1619140200000|2021-04-23 01:10:00|24325.8|24285.8|24326.3|24286.3|24332.1|24292.1|24325.8|24285.8|0
1619140500000|2021-04-23 01:15:00|24326.4|24286.4|24331.9|24291.9|24337.6|24297.6|24326.1|24286.1|0
1619140800000|2021-04-23 01:20:00|24331.8|24291.8|24332.1|24292.1|24337.6|24297.6|24326.3|24286.3|0
1619141100000|2021-04-23 01:25:00|24334.1|24294.1|24331.6|24291.6|24337.5|24297.5|24331.5|24291.5|0
1619141400000|2021-04-23 01:30:00|24331.5|24291.5|24337.6|24297.6|24343|24303|24319.6|24279.6|0
1619141700000|2021-04-23 01:35:00|24338.6|24298.6|24348.5|24308.5|24348.9|24308.9|24337|24297|0
1619142000000|2021-04-23 01:40:00|24348.6|24308.6|24360.3|24320.3|24360.3|24320.3|24348.6|24308.6|0
1619142300000|2021-04-23 01:45:00|24360.4|24320.4|24360.3|24320.3|24360.4|24320.4|24354.4|24314.4|0
1619142600000|2021-04-23 01:50:00|24360.4|24320.4|24354.6|24314.6|24360.4|24320.4|24354.4|24314.4|0
1619142900000|2021-04-23 01:55:00|24354.7|24314.7|24348.8|24308.8|24360.4|24320.4|24348.8|24308.8|0
1619143200000|2021-04-23 02:00:00|24348.9|24308.9|24349.5|24309.5|24349.8|24309.8|24343.4|24303.4|0
1619143500000|2021-04-23 02:05:00|24350.5|24310.5|24343.5|24303.5|24355|24315|24343.5|24303.5|0
1619143800000|2021-04-23 02:10:00|24343.4|24303.4|24337.9|24297.9|24349.2|24309.2|24337.9|24297.9|0
1619144100000|2021-04-23 02:15:00|24338|24298|24338.2|24298.2|24343.8|24303.8|24337.7|24297.7|0
1619144400000|2021-04-23 02:20:00|24338.3|24298.3|24349.2|24309.2|24349.8|24309.8|24338.2|24298.2|0
1619144700000|2021-04-23 02:25:00|24349.4|24309.4|24343.3|24303.3|24349.4|24309.4|24343.1|24303.1|0
1619145000000|2021-04-23 02:30:00|24343.1|24303.1|24343.4|24303.4|24348.9|24308.9|24343.1|24303.1|0
1619145300000|2021-04-23 02:35:00|24343.5|24303.5|24348.6|24308.6|24349.1|24309.1|24342.8|24302.8|0
1619145600000|2021-04-23 02:40:00|24348.8|24308.8|24348.8|24308.8|24349.2|24309.2|24343.3|24303.3|0
1619145900000|2021-04-23 02:45:00|24348.9|24308.9|24348.6|24308.6|24348.9|24308.9|24342.8|24302.8|0
1619146200000|2021-04-23 02:50:00|24348.8|24308.8|24332.1|24292.1|24348.8|24308.8|24331.9|24291.9|0
1619146500000|2021-04-23 02:55:00|24332.2|24292.2|24343.4|24303.4|24343.4|24303.4|24331.8|24291.8|0
1619146800000|2021-04-23 03:00:00|24343.5|24303.5|24349.2|24309.2|24349.5|24309.5|24343.3|24303.3|0
1619147100000|2021-04-23 03:05:00|24349.3|24309.3|24355.5|24315.5|24355.5|24315.5|24349.2|24309.2|0
1619147400000|2021-04-23 03:10:00|24355.6|24315.6|24349.9|24309.9|24355.6|24315.6|24349.8|24309.8|0
1619147700000|2021-04-23 03:15:00|24350.1|24310.1|24350.2|24310.2|24355.5|24315.5|24349.9|24309.9|0
1619148000000|2021-04-23 03:20:00|24350.1|24310.1|24349.9|24309.9|24350.2|24310.2|24344.6|24304.6|0
1619148300000|2021-04-23 03:25:00|24347.9|24307.9|24344.7|24304.7|24347.9|24307.9|24344.6|24304.6|0
1619148600000|2021-04-23 03:30:00|24344.9|24304.9|24339|24299|24350.2|24310.2|24339|24299|0
1619148900000|2021-04-23 03:35:00|24340.1|24300.1|24344.7|24304.7|24344.7|24304.7|24338.9|24298.9|0
1619149200000|2021-04-23 03:40:00|24344.6|24304.6|24338.8|24298.8|24344.6|24304.6|24338.6|24298.6|0
1619149500000|2021-04-23 03:45:00|24338.9|24298.9|24338.9|24298.9|24344.4|24304.4|24338.8|24298.8|0
1619149800000|2021-04-23 03:50:00|24338.8|24298.8|24338.3|24298.3|24338.8|24298.8|24332.7|24292.7|0
1619150100000|2021-04-23 03:55:00|24337.3|24297.3|24333.1|24293.1|24337.3|24297.3|24332.7|24292.7|0
1619150400000|2021-04-23 04:00:00|24335.1|24295.1|24338.5|24298.5|24338.8|24298.8|24332.8|24292.8|0
1619150700000|2021-04-23 04:05:00|24338.6|24298.6|24344|24304|24344.1|24304.1|24338.6|24298.6|0
1619151000000|2021-04-23 04:10:00|24344.1|24304.1|24344|24304|24344.1|24304.1|24338.5|24298.5|0
1619151300000|2021-04-23 04:15:00|24344.1|24304.1|24344.1|24304.1|24344.4|24304.4|24344.1|24304.1|0
1619151600000|2021-04-23 04:20:00|24344.2|24304.2|24344.3|24304.3|24344.4|24304.4|24338.8|24298.8|0
1619151900000|2021-04-23 04:25:00|24344.1|24304.1|24344.3|24304.3|24344.3|24304.3|24338.8|24298.8|0
1619152200000|2021-04-23 04:30:00|24344.1|24304.1|24338.3|24298.3|24344.1|24304.1|24338|24298|0
1619152500000|2021-04-23 04:35:00|24340.3|24300.3|24338.2|24298.2|24343.8|24303.8|24338.2|24298.2|0
1619152800000|2021-04-23 04:40:00|24338.1|24298.1|24332.2|24292.2|24343.7|24303.7|24332.2|24292.2|0
1619153100000|2021-04-23 04:45:00|24332.4|24292.4|24337.9|24297.9|24337.9|24297.9|24331.9|24291.9|0
1619153400000|2021-04-23 04:50:00|24338|24298|24333.7|24293.7|24343.5|24303.5|24331|24291|0
1619153700000|2021-04-23 04:55:00|24333.6|24293.6|24333.7|24293.7|24333.8|24293.8|24333.6|24293.6|0
1619154000000|2021-04-23 05:00:00|24333.8|24293.8|24339.2|24299.2|24339.5|24299.5|24333.6|24293.6|0
1619154300000|2021-04-23 05:05:00|24339.3|24299.3|24333.3|24293.3|24339.4|24299.4|24332.8|24292.8|0
1619154600000|2021-04-23 05:10:00|24333.4|24293.4|24327.9|24287.9|24333.6|24293.6|24322.2|24282.2|0
1619154900000|2021-04-23 05:15:00|24328|24288|24333.6|24293.6|24333.6|24293.6|24327.7|24287.7|0
1619155200000|2021-04-23 05:20:00|24333.4|24293.4|24333.4|24293.4|24333.6|24293.6|24333.1|24293.1|0
1619155500000|2021-04-23 05:25:00|24333.6|24293.6|24327.5|24287.5|24333.6|24293.6|24327.5|24287.5|0
1619155800000|2021-04-23 05:30:00|24327.3|24287.3|24327.5|24287.5|24327.5|24287.5|24321.2|24281.2|0
1619156100000|2021-04-23 05:35:00|24327.6|24287.6|24322.2|24282.2|24328|24288|24322.2|24282.2|0
1619156400000|2021-04-23 05:40:00|24322.4|24282.4|24322.4|24282.4|24322.6|24282.6|24322.2|24282.2|0
1619156700000|2021-04-23 05:45:00|24322.2|24282.2|24334.1|24294.1|24334.1|24294.1|24321.8|24281.8|0
1619157000000|2021-04-23 05:50:00|24334|24294|24339.5|24299.5|24339.8|24299.8|24333.7|24293.7|0
1619157300000|2021-04-23 05:55:00|24339.4|24299.4|24339.2|24299.2|24339.5|24299.5|24333.7|24293.7|0
1619157600000|2021-04-23 06:00:00|24339.4|24299.4|24315.4|24300.4|24345|24322.9|24312.9|24288.2|18
1619157900000|2021-04-23 06:05:00|24310.4|24295.4|24315.4|24300.4|24317.9|24302.9|24302.9|24287.9|27
1619158200000|2021-04-23 06:10:00|24312.9|24297.9|24295.4|24280.4|24315.4|24300.4|24287.9|24272.9|30
1619158500000|2021-04-23 06:15:00|24292.9|24277.9|24285.4|24270.4|24300.4|24285.4|24280.4|24265.4|16
1619158800000|2021-04-23 06:20:00|24287.9|24272.9|24290.4|24275.4|24300.4|24285.4|24285.4|24270.4|23
1619159100000|2021-04-23 06:25:00|24295.4|24280.4|24287.9|24272.9|24302.9|24287.9|24285.4|24270.4|14
1619159400000|2021-04-23 06:30:00|24285.4|24270.4|24287.9|24272.9|24290.4|24275.4|24282.9|24267.9|6
1619159700000|2021-04-23 06:35:00|24285.4|24270.4|24300.4|24285.4|24300.4|24285.4|24285.4|24270.4|12
1619160000000|2021-04-23 06:40:00|24295.4|24280.4|24307.9|24292.9|24310.4|24295.4|24295.4|24280.4|8
1619160300000|2021-04-23 06:45:00|24305.4|24290.4|24305.4|24290.4|24310.4|24295.4|24300.4|24285.4|10
1619160600000|2021-04-23 06:50:00|24307.9|24292.9|24312.9|24297.9|24312.9|24297.9|24302.9|24287.9|9
1619160900000|2021-04-23 06:55:00|24315.4|24300.4|24297.9|24282.9|24315.4|24300.4|24285.4|24270.4|45
1619161200000|2021-04-23 07:00:00|24305.4|24290.4|24317.9|24302.9|24335.4|24320.4|24287.9|24272.9|418
1619161500000|2021-04-23 07:05:00|24315.4|24300.4|24300.4|24285.4|24325.4|24310.4|24290.4|24275.4|196
1619161800000|2021-04-23 07:10:00|24295.4|24280.4|24307.9|24292.9|24310.4|24295.4|24270.4|24255.4|205
1619162100000|2021-04-23 07:15:00|24310.4|24295.4|24395.4|24380.4|24395.4|24380.4|24310.4|24295.4|318
1619162400000|2021-04-23 07:20:00|24400.4|24385.4|24365.4|24350.4|24405.4|24390.4|24360.4|24345.4|294
1619162700000|2021-04-23 07:25:00|24362.9|24347.9|24377.9|24362.9|24390.4|24375.4|24360.4|24345.4|195
1619163000000|2021-04-23 07:30:00|24380.4|24365.4|24360.4|24345.4|24380.4|24365.4|24340.4|24325.4|375
1619163300000|2021-04-23 07:35:00|24355.4|24340.4|24345.4|24330.4|24370.4|24355.4|24340.4|24325.4|280
1619163600000|2021-04-23 07:40:00|24344.3|24329.3|24369.3|24354.3|24379.3|24364.3|24339.3|24324.3|190
1619163900000|2021-04-23 07:45:00|24366.8|24351.8|24349.3|24334.3|24366.8|24351.8|24334.3|24319.3|188
1619164200000|2021-04-23 07:50:00|24354.3|24339.3|24379.3|24364.3|24379.3|24364.3|24339.3|24324.3|190
1619164500000|2021-04-23 07:55:00|24384.3|24369.3|24381.8|24366.8|24389.3|24374.3|24374.3|24359.3|168
1619164800000|2021-04-23 08:00:00|24384.3|24369.3|24394.3|24379.3|24399.3|24384.3|24374.3|24359.3|212
1619165100000|2021-04-23 08:05:00|24389.3|24374.3|24384.3|24369.3|24389.3|24374.3|24359.3|24344.3|102
1619165400000|2021-04-23 08:10:00|24381.8|24366.8|24386.8|24371.8|24389.3|24374.3|24379.3|24364.3|39
1619165700000|2021-04-23 08:15:00|24389.3|24374.3|24359.3|24344.3|24389.3|24374.3|24349.3|24334.3|83
1619166000000|2021-04-23 08:20:00|24356.8|24341.8|24359.3|24344.3|24364.3|24349.3|24344.3|24329.3|83
1619166300000|2021-04-23 08:25:00|24356.8|24341.8|24361.8|24346.8|24364.3|24349.3|24351.8|24336.8|81
1619166600000|2021-04-23 08:30:00|24364.3|24349.3|24384.3|24369.3|24384.3|24369.3|24354.3|24339.3|85
1619166900000|2021-04-23 08:35:00|24381.8|24366.8|24394.3|24379.3|24399.3|24384.3|24379.3|24364.3|77
1619167200000|2021-04-23 08:40:00|24391.8|24376.8|24394.3|24379.3|24396.8|24381.8|24389.3|24374.3|53
1619167500000|2021-04-23 08:45:00|24396.8|24381.8|24389.3|24374.3|24401.8|24386.8|24379.3|24364.3|52
1619167800000|2021-04-23 08:50:00|24391.8|24376.8|24394.3|24379.3|24399.3|24384.3|24389.3|24374.3|83
1619168100000|2021-04-23 08:55:00|24389.3|24374.3|24384.3|24369.3|24399.3|24384.3|24374.3|24359.3|43
1619168400000|2021-04-23 09:00:00|24381.8|24366.8|24374.3|24359.3|24389.3|24374.3|24374.3|24359.3|43
1619168700000|2021-04-23 09:05:00|24376.8|24361.8|24369.3|24354.3|24379.3|24364.3|24369.3|24354.3|21
1619169000000|2021-04-23 09:10:00|24364.3|24349.3|24349.3|24334.3|24364.3|24349.3|24349.3|24334.3|92
1619169300000|2021-04-23 09:15:00|24351.8|24336.8|24339.3|24324.3|24351.8|24336.8|24334.3|24319.3|72
1619169600000|2021-04-23 09:20:00|24334.3|24319.3|24334.3|24319.3|24339.3|24324.3|24329.3|24314.3|51
1619169900000|2021-04-23 09:25:00|24331.8|24316.8|24354.3|24339.3|24354.3|24339.3|24309.3|24294.3|328
1619170200000|2021-04-23 09:30:00|24356.8|24341.8|24349.3|24334.3|24359.3|24344.3|24339.3|24324.3|73
1619170500000|2021-04-23 09:35:00|24351.8|24336.8|24371.8|24356.8|24374.3|24359.3|24349.3|24334.3|49
1619170800000|2021-04-23 09:40:00|24369.3|24354.3|24374.3|24359.3|24374.3|24359.3|24364.3|24349.3|35
1619171100000|2021-04-23 09:45:00|24371.8|24356.8|24344.3|24329.3|24374.3|24359.3|24339.3|24324.3|31
1619171400000|2021-04-23 09:50:00|24339.3|24324.3|24349.3|24334.3|24351.8|24336.8|24324.3|24309.3|81
1619171700000|2021-04-23 09:55:00|24351.8|24336.8|24349.3|24334.3|24354.3|24339.3|24341.8|24326.8|79
1619172000000|2021-04-23 10:00:00|24346.8|24331.8|24334.3|24319.3|24359.3|24344.3|24324.3|24309.3|85
1619172300000|2021-04-23 10:05:00|24329.3|24314.3|24344.3|24329.3|24349.3|24334.3|24329.3|24314.3|130
1619172600000|2021-04-23 10:10:00|24349.3|24334.3|24334.3|24319.3|24349.3|24334.3|24329.3|24314.3|122
1619172900000|2021-04-23 10:15:00|24331.8|24316.8|24329.3|24314.3|24334.3|24319.3|24319.3|24304.3|77
1619173200000|2021-04-23 10:20:00|24326.8|24311.8|24334.3|24319.3|24339.3|24324.3|24324.3|24309.3|46
1619173500000|2021-04-23 10:25:00|24331.8|24316.8|24344.3|24329.3|24344.3|24329.3|24329.3|24314.3|36
1619173800000|2021-04-23 10:30:00|24339.3|24324.3|24344.3|24329.3|24349.3|24334.3|24339.3|24324.3|43
1619174100000|2021-04-23 10:35:00|24339.3|24324.3|24319.3|24304.3|24339.3|24324.3|24314.3|24299.3|73
1619174400000|2021-04-23 10:40:00|24324.3|24309.3|24339.3|24324.3|24339.3|24324.3|24319.3|24304.3|56
1619174700000|2021-04-23 10:45:00|24336.8|24321.8|24349.3|24334.3|24354.3|24339.3|24334.3|24319.3|94
1619175000000|2021-04-23 10:50:00|24346.8|24331.8|24336.8|24321.8|24346.8|24331.8|24329.3|24314.3|86
1619175300000|2021-04-23 10:55:00|24334.3|24319.3|24324.3|24309.3|24334.3|24319.3|24324.3|24309.3|23
1619175600000|2021-04-23 11:00:00|24326.8|24311.8|24316.8|24301.8|24329.3|24314.3|24311.8|24296.8|48
1619175900000|2021-04-23 11:05:00|24319.3|24304.3|24319.3|24304.3|24329.3|24314.3|24314.3|24299.3|33
1619176200000|2021-04-23 11:10:00|24314.3|24299.3|24319.3|24304.3|24321.8|24306.8|24304.3|24289.3|60
1619176500000|2021-04-23 11:15:00|24316.8|24301.8|24324.3|24309.3|24329.3|24314.3|24314.3|24299.3|34
1619176800000|2021-04-23 11:20:00|24319.3|24304.3|24319.3|24304.3|24319.3|24304.3|24314.3|24299.3|31
1619177100000|2021-04-23 11:25:00|24321.8|24306.8|24319.3|24304.3|24324.3|24309.3|24314.3|24299.3|34
1619177400000|2021-04-23 11:30:00|24314.3|24299.3|24329.3|24314.3|24334.3|24319.3|24309.3|24294.3|35
1619177700000|2021-04-23 11:35:00|24326.8|24311.8|24329.3|24314.3|24344.3|24329.3|24324.3|24309.3|55
1619178000000|2021-04-23 11:40:00|24333.5|24318.5|24328.5|24313.5|24333.5|24318.5|24328.5|24313.5|23
1619178300000|2021-04-23 11:45:00|24323.5|24308.5|24318.5|24303.5|24323.5|24308.5|24308.5|24293.5|152
1619178600000|2021-04-23 11:50:00|24316|24301|24323.5|24308.5|24331|24316|24316|24301|55
1619178900000|2021-04-23 11:55:00|24328.5|24313.5|24323.5|24308.5|24338.5|24323.5|24323.5|24308.5|49
1619179200000|2021-04-23 12:00:00|24326|24311|24343.5|24328.5|24343.5|24328.5|24323.5|24308.5|39
1619179500000|2021-04-23 12:05:00|24341|24326|24318.5|24303.5|24353.5|24338.5|24318.5|24303.5|86
1619179800000|2021-04-23 12:10:00|24313.5|24298.5|24303.5|24288.5|24313.5|24298.5|24298.5|24283.5|79
1619180100000|2021-04-23 12:15:00|24306|24291|24283.5|24268.5|24318.5|24303.5|24283.5|24268.5|228
1619180400000|2021-04-23 12:20:00|24288.5|24273.5|24268.5|24253.5|24288.5|24273.5|24253.5|24238.5|202
1619180700000|2021-04-23 12:25:00|24266|24251|24268.5|24253.5|24273.5|24258.5|24253.5|24238.5|103
1619181000000|2021-04-23 12:30:00|24271|24256|24248.5|24233.5|24273.5|24258.5|24243.5|24228.5|109
1619181300000|2021-04-23 12:35:00|24246|24231|24271|24256|24273.5|24258.5|24246|24231|98
1619181600000|2021-04-23 12:40:00|24273.5|24258.5|24263.5|24248.5|24278.5|24263.5|24263.5|24248.5|49
1619181900000|2021-04-23 12:45:00|24261|24246|24268.5|24253.5|24271|24256|24258.5|24243.5|44
1619182200000|2021-04-23 12:50:00|24266|24251|24253.5|24238.5|24273.5|24258.5|24243.5|24228.5|70
1619182500000|2021-04-23 12:55:00|24258.5|24243.5|24258.5|24243.5|24263.5|24248.5|24253.5|24238.5|64
1619182800000|2021-04-23 13:00:00|24253.5|24238.5|24253.5|24238.5|24261|24246|24248.5|24233.5|70
1619183100000|2021-04-23 13:05:00|24256|24241|24258.5|24243.5|24263.5|24248.5|24248.5|24233.5|93
1619183400000|2021-04-23 13:10:00|24253.5|24238.5|24288.5|24273.5|24298.5|24283.5|24253.5|24238.5|152
1619183700000|2021-04-23 13:15:00|24286|24271|24273.5|24258.5|24288.5|24273.5|24273.5|24258.5|64
1619184000000|2021-04-23 13:20:00|24271|24256|24258.5|24243.5|24271|24256|24258.5|24243.5|36
1619184300000|2021-04-23 13:25:00|24256|24241|24253.5|24238.5|24258.5|24243.5|24248.5|24233.5|42
1619184600000|2021-04-23 13:30:00|24258.5|24243.5|24253.5|24238.5|24268.5|24253.5|24233.5|24218.5|232
1619184900000|2021-04-23 13:35:00|24251|24236|24258.5|24243.5|24273.5|24258.5|24243.5|24228.5|131
1619185200000|2021-04-23 13:40:00|24256|24241|24263.5|24248.5|24268.5|24253.5|24248.5|24233.5|86
1619185500000|2021-04-23 13:45:00|24261|24246|24268.5|24253.5|24268.5|24253.5|24238.5|24223.5|304
1619185800000|2021-04-23 13:50:00|24273.5|24258.5|24278.5|24263.5|24278.5|24263.5|24253.5|24238.5|112
1619186100000|2021-04-23 13:55:00|24273.5|24258.5|24288.5|24273.5|24293.5|24278.5|24273.5|24258.5|114
1619186400000|2021-04-23 14:00:00|24286|24271|24298.5|24283.5|24308.5|24293.5|24278.5|24263.5|174
1619186700000|2021-04-23 14:05:00|24293.5|24278.5|24323.5|24308.5|24328.5|24313.5|24293.5|24278.5|233
1619187000000|2021-04-23 14:10:00|24322.2|24307.2|24337.2|24322.2|24347.2|24332.2|24322.2|24307.2|144
1619187300000|2021-04-23 14:15:00|24339.7|24324.7|24324.7|24309.7|24352.2|24337.2|24322.2|24307.2|169
1619187600000|2021-04-23 14:20:00|24327.2|24312.2|24332.2|24317.2|24342.2|24327.2|24322.2|24307.2|125
1619187900000|2021-04-23 14:25:00|24337.2|24322.2|24342.2|24327.2|24344.7|24329.7|24332.2|24317.2|69
1619188200000|2021-04-23 14:30:00|24339.7|24324.7|24347.2|24332.2|24367.2|24352.2|24327.2|24312.2|174
1619188500000|2021-04-23 14:35:00|24352.2|24337.2|24362.2|24347.2|24367.2|24352.2|24347.2|24332.2|87
1619188800000|2021-04-23 14:40:00|24359.7|24344.7|24362.2|24347.2|24372.2|24357.2|24359.7|24344.7|78
1619189100000|2021-04-23 14:45:00|24357.2|24342.2|24372.2|24357.2|24374.7|24359.7|24357.2|24342.2|109
1619189400000|2021-04-23 14:50:00|24367.2|24352.2|24367.2|24352.2|24372.2|24357.2|24367.2|24352.2|69
1619189700000|2021-04-23 14:55:00|24372.2|24357.2|24367.2|24352.2|24372.2|24357.2|24357.2|24342.2|99
1619190000000|2021-04-23 15:00:00|24372.2|24357.2|24372.2|24357.2|24377.2|24362.2|24362.2|24347.2|134
1619190300000|2021-04-23 15:05:00|24377.2|24362.2|24372.2|24357.2|24377.2|24362.2|24367.2|24352.2|81
1619190600000|2021-04-23 15:10:00|24377.2|24362.2|24382.2|24367.2|24382.2|24367.2|24372.2|24357.2|76
1619190900000|2021-04-23 15:15:00|24384.7|24369.7|24392.2|24377.2|24392.2|24377.2|24382.2|24367.2|148
1619191200000|2021-04-23 15:20:00|24394.7|24379.7|24377.2|24362.2|24397.2|24382.2|24372.2|24357.2|210
1619191500000|2021-04-23 15:25:00|24372.2|24357.2|24382.2|24367.2|24387.2|24372.2|24372.2|24357.2|185
1619191800000|2021-04-23 15:30:00|24384.7|24369.7|24397.2|24382.2|24397.2|24382.2|24377.2|24362.2|253
1619192100000|2021-04-23 15:35:00|24394.7|24379.7|24402.2|24387.2|24407.2|24392.2|24394.7|24379.7|123
1619192400000|2021-04-23 15:40:00|24404.7|24389.7|24397.2|24382.2|24407.2|24392.2|24397.2|24382.2|49
1619192700000|2021-04-23 15:45:00|24399.7|24384.7|24407.2|24392.2|24407.2|24392.2|24397.2|24382.2|20
1619193000000|2021-04-23 15:50:00|24409.7|24389.7|24409.7|24389.7|24414.7|24394.7|24409.7|24389.7|17
1619193300000|2021-04-23 15:55:00|24404.7|24384.7|24404.7|24379.7|24409.7|24389.7|24399.7|24379.7|19
1619193600000|2021-04-23 16:00:00|24399.7|24384.7|24399.7|24379.7|24409.7|24389.7|24399.7|24379.7|10
1619193900000|2021-04-23 16:05:00|24404.7|24384.7|24404.7|24384.7|24409.7|24384.7|24399.7|24379.7|10
1619194200000|2021-04-23 16:10:00|24409.7||24404.7||24409.7||24404.7||4
1619194500000|2021-04-23 16:15:00|24409.7|24379.7|24399.7|24374.7|24409.7|24384.7|24399.7|24374.7|28
1619194800000|2021-04-23 16:20:00|24394.7|24379.7|24399.7|24379.7|24399.7|24379.7|24394.7|24374.7|5
1619195100000|2021-04-23 16:25:00|24394.7|24374.7|24394.7|24374.7|24399.7|24374.7|24394.7|24374.7|11
1619195400000|2021-04-23 16:30:00|24389.7|24369.7|24399.7|24379.7|24399.7|24379.7|24389.7|24369.7|26
1619195700000|2021-04-23 16:35:00||24374.7||24374.7||24379.7||24374.7|5
1619196000000|2021-04-23 16:40:00|24404.7|24379.7|24399.7|24379.7|24404.7|24384.7|24399.7|24379.7|6
1619196300000|2021-04-23 16:45:00|24394.7|24374.7|24404.7|24379.7|24404.7|24379.7|24394.7|24374.7|9
1619196600000|2021-04-23 16:50:00|24409.7|24384.7|24409.7|24384.7|24409.7|24384.7|24404.7|24384.7|9
1619196900000|2021-04-23 16:55:00|24404.7||24409.7||24409.7||24404.7||3
1619197200000|2021-04-23 17:00:00|24404.7|24389.7|24404.7|24384.7|24404.7|24389.7|24404.7|24384.7|2
1619197500000|2021-04-23 17:05:00|24409.7|24389.7|24409.7|24384.7|24409.7|24389.7|24404.7|24384.7|13
1619197800000|2021-04-23 17:10:00|24404.7|24389.7|24404.7|24384.7|24409.7|24389.7|24404.7|24384.7|5
1619198100000|2021-04-23 17:15:00|24409.7|24389.7|24404.7|24384.7|24409.7|24389.7|24404.7|24384.7|4
1619198400000|2021-04-23 17:20:00||24379.7||24379.7||24379.7||24379.7|7
1619198700000|2021-04-23 17:25:00||24384.7||24384.7||24384.7||24379.7|4
1619199000000|2021-04-23 17:30:00||24379.7||24384.7||24384.7||24379.7|6
1619199300000|2021-04-23 17:35:00|24409.7|24389.7|24409.7|24389.7|24409.7|24389.7|24409.7|24389.7|9
1619199600000|2021-04-23 17:40:00|24414.7|24394.7|24414.7|24394.7|24414.7|24394.7|24409.7|24389.7|10
1619199900000|2021-04-23 17:45:00|24409.7|24389.7|24409.7|24389.7|24414.7|24394.7|24409.7|24389.7|7
1619200200000|2021-04-23 17:50:00|24414.7|24384.7|24409.7|24389.7|24414.7|24389.7|24404.7|24384.7|9
1619200500000|2021-04-23 17:55:00|24404.7|24384.7|24404.7|24384.7|24404.7|24384.7|24404.7|24384.7|2
1619200800000|2021-04-23 18:00:00|24409.7|24389.7|24409.7|24389.7|24409.7|24389.7|24409.7|24389.7|4
1619201100000|2021-04-23 18:05:00|24414.7|24394.7|24414.7|24394.7|24414.7|24394.7|24414.7|24389.7|2
1619201400000|2021-04-23 18:10:00|24419.7|24399.7|24419.7|24399.7|24419.7|24399.7|24414.7|24399.7|9
1619201700000|2021-04-23 18:15:00|24414.7|24394.7|24414.7|24394.7|24419.7|24394.7|24409.7|24389.7|12
1619202000000|2021-04-23 18:20:00|24409.7|24389.7|24414.7|24389.7|24414.7|24394.7|24409.7|24389.7|14
1619202300000|2021-04-23 18:25:00|24409.7|24394.7|24407.2|24392.2|24409.7|24394.7|24407.2|24389.7|18
1619202600000|2021-04-23 18:30:00|24409.7|24394.7|24412.2|24397.2|24412.2|24397.2|24407.2|24392.2|4
1619202900000|2021-04-23 18:35:00|||||||||5
1619203200000|2021-04-23 18:40:00|24414.7|24399.7|24422.2|24407.2|24422.2|24407.2|24414.7|24399.7|10
1619203500000|2021-04-23 18:45:00|24419.7|24404.7|24422.2|24407.2|24422.2|24407.2|24417.2|24402.2|14
1619203800000|2021-04-23 18:50:00|24424.7|24409.7|24432.2|24417.2|24432.2|24417.2|24422.2|24407.2|12
1619204100000|2021-04-23 18:55:00|24437.2|24422.2|24437.2|24422.2|24442.2|24427.2|24437.2|24422.2|25
1619204400000|2021-04-23 19:00:00|24439.7|24424.7|24437.2|24422.2|24442.2|24427.2|24437.2|24422.2|25
1619204700000|2021-04-23 19:05:00|24439.7|24424.7|24442.2|24427.2|24447.2|24432.2|24437.2|24422.2|15
1619205000000|2021-04-23 19:10:00|24444.7|24429.7|24442.2|24427.2|24447.2|24432.2|24442.2|24427.2|1
1619205300000|2021-04-23 19:15:00|24447.2|24432.2|24452.2|24437.2|24452.2|24437.2|24447.2|24432.2|19
1619205600000|2021-04-23 19:20:00|24454.7|24439.7|24457.2|24442.2|24457.2|24442.2|24452.2|24437.2|15
1619205900000|2021-04-23 19:25:00|24452.2|24437.2|24462.2|24447.2|24467.2|24452.2|24452.2|24437.2|41
1619206200000|2021-04-23 19:30:00|24464.7|24449.7|24467.2|24452.2|24469.7|24454.7|24464.7|24449.7|26
1619206500000|2021-04-23 19:35:00|24469.7|24454.7|24467.2|24452.2|24472.2|24457.2|24467.2|24452.2|8
1619206800000|2021-04-23 19:40:00|24464.7|24449.7|24462.2|24447.2|24464.7|24449.7|24462.2|24447.2|32
1619207100000|2021-04-23 19:45:00|24457.2|24442.2|24442.2|24427.2|24457.2|24442.2|24442.2|24427.2|32
1619207400000|2021-04-23 19:50:00|24437.2|24422.2|24422.2|24407.2|24439.7|24424.7|24422.2|24407.2|30
1619207700000|2021-04-23 19:55:00|24419.7|24404.7|24417.2|24402.2|24422.2|24407.2|24412.2|24397.2|13
1619208000000|2021-04-23 20:00:00|24423.5|24383.5|24415.1|24375.1|24429.7|24389.7|24412.7|24372.7|0
1619208300000|2021-04-23 20:05:00|24415.3|24375.3|24406.1|24366.1|24417.6|24377.6|24404.8|24364.8|0
1619208600000|2021-04-23 20:10:00|24406.3|24366.3|24403.9|24363.9|24410|24370|24401|24361|0
1619208900000|2021-04-23 20:15:00|24404.4|24364.4|24406.4|24366.4|24406.9|24366.9|24404.4|24364.4|0
1619209200000|2021-04-23 20:20:00|24405.9|24365.9|24404.9|24364.9|24406.9|24366.9|24403.9|24363.9|0
1619209500000|2021-04-23 20:25:00|24405.4|24365.4|24404.4|24364.4|24405.9|24365.9|24403.9|24363.9|0
1619209800000|2021-04-23 20:30:00|24404.2|24364.2|24407.8|24367.8|24410.8|24370.8|24403|24363|0
1619210100000|2021-04-23 20:35:00|24408.1|24368.1|24406.6|24366.6|24412|24372|24405.4|24365.4|0
1619210400000|2021-04-23 20:40:00|24406.4|24366.4|24405.4|24365.4|24407.8|24367.8|24405.4|24365.4|0
1619210700000|2021-04-23 20:45:00|24405.6|24365.6|24400.5|24360.5|24406.6|24366.6|24400.5|24360.5|0
1619211000000|2021-04-23 20:50:00|24400.7|24360.7|24396.3|24356.3|24406.6|24366.6|24396.3|24356.3|0
1619211300000|2021-04-23 20:55:00|24396.6|24356.6|24397.6|24357.6|24401.7|24361.7|24393.9|24353.9|0
1619388000000|2021-04-25 22:00:00|24421.2|24381.2|24440.1|24400.1|24440.1|24400.1|24420.2|24380.2|0
1619388300000|2021-04-25 22:05:00|24440|24400|24431.1|24391.1|24440.1|24400.1|24431.1|24391.1|0
1619388600000|2021-04-25 22:10:00|24430.9|24390.9|24428.6|24388.6|24432.3|24392.3|24426.2|24386.2|0
1619388900000|2021-04-25 22:15:00|24428.7|24388.7|24435.2|24395.2|24436.5|24396.5|24428.7|24388.7|0
1619389200000|2021-04-25 22:20:00|24435.5|24395.5|24438.9|24398.9|24440.1|24400.1|24435.5|24395.5|0
1619389500000|2021-04-25 22:25:00|24438.8|24398.8|24438.9|24398.9|24440.1|24400.1|24437.7|24397.7|0
1619389800000|2021-04-25 22:30:00|24439.1|24399.1|24444.3|24404.3|24448|24408|24438.9|24398.9|0
1619390100000|2021-04-25 22:35:00|24444.1|24404.1|24445.5|24405.5|24445.5|24405.5|24442.6|24402.6|0
1619390400000|2021-04-25 22:40:00|24445.4|24405.4|24440.1|24400.1|24445.5|24405.5|24440.1|24400.1|0
1619390700000|2021-04-25 22:45:00|24440.4|24400.4|24442.6|24402.6|24445.5|24405.5|24440.1|24400.1|0
1619391000000|2021-04-25 22:50:00|24442.7|24402.7|24440.1|24400.1|24443.2|24403.2|24440.1|24400.1|0
1619391300000|2021-04-25 22:55:00|24439.9|24399.9|24435.2|24395.2|24439.9|24399.9|24435.2|24395.2|0
1619391600000|2021-04-25 23:00:00|24435.5|24395.5|24437.3|24397.3|24437.3|24397.3|24429.4|24389.4|0
1619391900000|2021-04-25 23:05:00|24437.5|24397.5|24437.3|24397.3|24440.9|24400.9|24437.3|24397.3|0
1619392200000|2021-04-25 23:10:00|24437|24397|24433.1|24393.1|24437|24397|24430.6|24390.6|0
1619392500000|2021-04-25 23:15:00|24433.3|24393.3|24436|24396|24437.3|24397.3|24433.3|24393.3|0
1619392800000|2021-04-25 23:20:00|24436.2|24396.2|24433.1|24393.1|24437.3|24397.3|24433.1|24393.1|0
1619393100000|2021-04-25 23:25:00|24432.9|24392.9|24430.6|24390.6|24433.1|24393.1|24427|24387|0
1619393400000|2021-04-25 23:30:00|24430.9|24390.9|24428.2|24388.2|24433.1|24393.1|24422.8|24382.8|0
1619393700000|2021-04-25 23:35:00|24428.4|24388.4|24422.8|24382.8|24429.4|24389.4|24421.6|24381.6|0
1619394000000|2021-04-25 23:40:00|24423.2|24383.2|24428.2|24388.2|24429.4|24389.4|24421.6|24381.6|0
1619394300000|2021-04-25 23:45:00|24428|24388|24417.9|24377.9|24428.2|24388.2|24417.9|24377.9|0
1619394600000|2021-04-25 23:50:00|24418.1|24378.1|24416.5|24376.5|24419.1|24379.1|24412.9|24372.9|0
1619394900000|2021-04-25 23:55:00|24416.8|24376.8|24411.7|24371.7|24420.7|24380.7|24408.7|24368.7|0
1619395200000|2021-04-26 00:00:00|24411.9|24371.9|24425.4|24385.4|24426.6|24386.6|24401.4|24361.4|0
1619395500000|2021-04-26 00:05:00|24425.6|24385.6|24429|24389|24429|24389|24422.9|24382.9|0
1619395800000|2021-04-26 00:10:00|24424|24384|24425.7|24385.7|24427|24387|24420.4|24380.4|0
1619396100000|2021-04-26 00:15:00|24426|24386|24400.6|24360.6|24427|24387|24400.6|24360.6|0
1619396400000|2021-04-26 00:20:00|24400.7|24360.7|24406.4|24366.4|24406.5|24366.5|24400.6|24360.6|0
1619396700000|2021-04-26 00:25:00|24406.5|24366.5|24412.7|24372.7|24418.6|24378.6|24406.5|24366.5|0
1619397000000|2021-04-26 00:30:00|24412.8|24372.8|24413.1|24373.1|24413.1|24373.1|24407.1|24367.1|0
1619397300000|2021-04-26 00:35:00|24412.9|24372.9|24407.4|24367.4|24413.1|24373.1|24407.1|24367.1|0
1619397600000|2021-04-26 00:40:00|24407.6|24367.6|24396.2|24356.2|24407.6|24367.6|24396.1|24356.1|0
1619397900000|2021-04-26 00:45:00|24396.1|24356.1|24401.6|24361.6|24401.6|24361.6|24395.9|24355.9|0
1619398200000|2021-04-26 00:50:00|24401.7|24361.7|24407.4|24367.4|24407.4|24367.4|24401.6|24361.6|0
1619398500000|2021-04-26 00:55:00|24407.3|24367.3|24401.6|24361.6|24407.3|24367.3|24401.5|24361.5|0
1619398800000|2021-04-26 01:00:00|24401.5|24361.5|24396.1|24356.1|24407.3|24367.3|24395.3|24355.3|0
1619399100000|2021-04-26 01:05:00|24397.1|24357.1|24401.6|24361.6|24401.6|24361.6|24395.6|24355.6|0
1619399400000|2021-04-26 01:10:00|24403.6|24363.6|24400.9|24360.9|24413.2|24373.2|24400.9|24360.9|0
1619399700000|2021-04-26 01:15:00|24401|24361|24401.2|24361.2|24406.7|24366.7|24394.9|24354.9|0
1619400000000|2021-04-26 01:20:00|24401|24361|24415.2|24375.2|24418.2|24378.2|24401|24361|0
1619400300000|2021-04-26 01:25:00|24415.3|24375.3|24418.2|24378.2|24418.3|24378.3|24412.5|24372.5|0
1619400600000|2021-04-26 01:30:00|24418.3|24378.3|24412.4|24372.4|24423.9|24383.9|24412.1|24372.1|0
1619400900000|2021-04-26 01:35:00|24412.5|24372.5|24406.8|24366.8|24418|24378|24406.5|24366.5|0
1619401200000|2021-04-26 01:40:00|24406.7|24366.7|24418.2|24378.2|24423.7|24383.7|24406.4|24366.4|0
1619401500000|2021-04-26 01:45:00|24418|24378|24435.8|24395.8|24436.2|24396.2|24418|24378|0
1619401800000|2021-04-26 01:50:00|24435.9|24395.9|24435.9|24395.9|24436.1|24396.1|24430|24390|0
1619402100000|2021-04-26 01:55:00|24436|24396|24430.3|24390.3|24441.6|24401.6|24430.3|24390.3|0
1619402400000|2021-04-26 02:00:00|24430.4|24390.4|24425|24385|24436.1|24396.1|24424.9|24384.9|0
1619402700000|2021-04-26 02:05:00|24425.1|24385.1|24431|24391|24431.1|24391.1|24419.5|24379.5|0
1619403000000|2021-04-26 02:10:00|24431.1|24391.1|24425.5|24385.5|24436.5|24396.5|24422.3|24382.3|0
1619403300000|2021-04-26 02:15:00|24425.6|24385.6|24414.3|24374.3|24431.1|24391.1|24414.1|24374.1|0
1619403600000|2021-04-26 02:20:00|24415.3|24375.3|24420.1|24380.1|24425.6|24385.6|24414.1|24374.1|0
1619403900000|2021-04-26 02:25:00|24421.1|24381.1|24431.4|24391.4|24431.4|24391.4|24420.1|24380.1|0
1619404200000|2021-04-26 02:30:00|24431.3|24391.3|24425.9|24385.9|24431.6|24391.6|24419.9|24379.9|0
1619404500000|2021-04-26 02:35:00|24425.7|24385.7|24428.4|24388.4|24431.3|24391.3|24422.8|24382.8|0
1619404800000|2021-04-26 02:40:00|24427.4|24387.4|24431.3|24391.3|24431.4|24391.4|24425.6|24385.6|0
1619405100000|2021-04-26 02:45:00|24431.4|24391.4|24431.3|24391.3|24436.8|24396.8|24431.1|24391.1|0
1619405400000|2021-04-26 02:50:00|24432.3|24392.3|24437.1|24397.1|24442.6|24402.6|24431.3|24391.3|0
1619405700000|2021-04-26 02:55:00|24437.2|24397.2|24434.1|24394.1|24437.2|24397.2|24431.3|24391.3|0
1619406000000|2021-04-26 03:00:00|24433.1|24393.1|24431|24391|24436.9|24396.9|24431|24391|0
1619406300000|2021-04-26 03:05:00|24430.8|24390.8|24436.8|24396.8|24436.8|24396.8|24430.8|24390.8|0
1619406600000|2021-04-26 03:10:00|24436.7|24396.7|24436.8|24396.8|24436.8|24396.8|24436.5|24396.5|0
1619406900000|2021-04-26 03:15:00|24436.9|24396.9|24436.9|24396.9|24442.6|24402.6|24436.5|24396.5|0
1619407200000|2021-04-26 03:20:00|24436.8|24396.8|24431.4|24391.4|24436.9|24396.9|24431.1|24391.1|0
1619407500000|2021-04-26 03:25:00|24431.1|24391.1|24431.1|24391.1|24431.4|24391.4|24425.6|24385.6|0
1619407800000|2021-04-26 03:30:00|24431.2|24391.2|24431.3|24391.3|24431.3|24391.3|24425.5|24385.5|0
1619408100000|2021-04-26 03:35:00|24431.1|24391.1|24431|24391|24431.3|24391.3|24425.5|24385.5|0
1619408400000|2021-04-26 03:40:00|24431.1|24391.1|24431.1|24391.1|24431.3|24391.3|24431|24391|0
1619408700000|2021-04-26 03:45:00|24431.3|24391.3|24431.1|24391.1|24436.7|24396.7|24431.1|24391.1|0
1619409000000|2021-04-26 03:50:00|24431|24391|24436.4|24396.4|24436.7|24396.7|24431|24391|0
1619409300000|2021-04-26 03:55:00|24436.5|24396.5|24436.5|24396.5|24441.9|24401.9|24436.4|24396.4|0
1619409600000|2021-04-26 04:00:00|24436.4|24396.4|24448|24408|24448.1|24408.1|24436.4|24396.4|0
1619409900000|2021-04-26 04:05:00|24449|24409|24447.9|24407.9|24453.5|24413.5|24447.7|24407.7|0
1619410200000|2021-04-26 04:10:00|24447.8|24407.8|24448|24408|24448|24408|24442.2|24402.2|0
1619410500000|2021-04-26 04:15:00|24447.9|24407.9|24442.5|24402.5|24447.9|24407.9|24442.3|24402.3|0
1619410800000|2021-04-26 04:20:00|24442.4|24402.4|24436.8|24396.8|24442.5|24402.5|24436.7|24396.7|0
1619411100000|2021-04-26 04:25:00|24437.8|24397.8|24442.1|24402.1|24444.8|24404.8|24436.8|24396.8|0
1619411400000|2021-04-26 04:30:00|24443.1|24403.1|24444.8|24404.8|24444.8|24404.8|24439.3|24399.3|0
1619411700000|2021-04-26 04:35:00|24443.8|24403.8|24444.9|24404.9|24444.9|24404.9|24439.3|24399.3|0
1619412000000|2021-04-26 04:40:00|24445.1|24405.1|24444.8|24404.8|24450.5|24410.5|24444.8|24404.8|0
1619412300000|2021-04-26 04:45:00|24444.7|24404.7|24447.6|24407.6|24450.5|24410.5|24444.7|24404.7|0
1619412600000|2021-04-26 04:50:00|24450.3|24410.3|24455.7|24415.7|24455.7|24415.7|24444.8|24404.8|0
1619412900000|2021-04-26 04:55:00|24455.9|24415.9|24455.9|24415.9|24455.9|24415.9|24455.7|24415.7|0
1619413200000|2021-04-26 05:00:00|24455.7|24415.7|24455.9|24415.9|24456|24416|24449.9|24409.9|0
1619413500000|2021-04-26 05:05:00|24455.7|24415.7|24449.7|24409.7|24455.9|24415.9|24444.1|24404.1|0
1619413800000|2021-04-26 05:10:00|24449.6|24409.6|24444.2|24404.2|24449.7|24409.7|24443.9|24403.9|0
1619414100000|2021-04-26 05:15:00|24444.1|24404.1|24449.7|24409.7|24449.7|24409.7|24443.9|24403.9|0
1619414400000|2021-04-26 05:20:00|24449.9|24409.9|24444.1|24404.1|24450|24410|24443.8|24403.8|0
1619414700000|2021-04-26 05:25:00|24444.2|24404.2|24444.2|24404.2|24444.4|24404.4|24443.9|24403.9|0
1619415000000|2021-04-26 05:30:00|24444.4|24404.4|24461.7|24421.7|24464.6|24424.6|24444.4|24404.4|0
1619415300000|2021-04-26 05:35:00|24460.7|24420.7|24458.5|24418.5|24460.7|24420.7|24458.2|24418.2|0
1619415600000|2021-04-26 05:40:00|24458.3|24418.3|24449.2|24409.2|24458.3|24418.3|24443.5|24403.5|0
1619415900000|2021-04-26 05:45:00|24449.1|24409.1|24443.2|24403.2|24449.2|24409.2|24443|24403|0
1619416200000|2021-04-26 05:50:00|24443|24403|24443.3|24403.3|24448.9|24408.9|24443|24403|0
1619416500000|2021-04-26 05:55:00|24443.2|24403.2|24443.2|24403.2|24449|24409|24443.2|24403.2|0
1619416800000|2021-04-26 06:00:00|24443.3|24403.3|24412.2|24397.2|24448.9|24408.9|24402.2|24378.1|19
1619417100000|2021-04-26 06:05:00|24409.7|24394.7|24394.7|24379.7|24409.7|24394.7|24392.2|24377.2|24
1619417400000|2021-04-26 06:10:00|24392.2|24377.2|24407.2|24392.2|24412.2|24397.2|24392.2|24377.2|6
1619417700000|2021-04-26 06:15:00|24412.2|24397.2|24412.2|24397.2|24412.2|24397.2|24412.2|24397.2|5
1619418000000|2021-04-26 06:20:00|24407.2|24392.2|24399.7|24384.7|24407.2|24392.2|24397.2|24382.2|13
1619418300000|2021-04-26 06:25:00|24402.2|24387.2|24412.2|24397.2|24412.2|24397.2|24402.2|24387.2|15
1619418600000|2021-04-26 06:30:00|24414.7|24399.7|24432.2|24417.2|24432.2|24417.2|24414.7|24399.7|31
1619418900000|2021-04-26 06:35:00|24427.2|24412.2|24432.2|24417.2|24434.7|24419.7|24427.2|24412.2|6
1619419200000|2021-04-26 06:40:00|24434.7|24419.7|24432.2|24417.2|24437.2|24422.2|24427.2|24412.2|22
1619419500000|2021-04-26 06:45:00|24427.2|24412.2|24417.2|24402.2|24427.2|24412.2|24417.2|24402.2|12
1619419800000|2021-04-26 06:50:00|24419.7|24404.7|24417.2|24402.2|24424.7|24409.7|24409.7|24394.7|15
1619420100000|2021-04-26 06:55:00|24414.7|24399.7|24437.2|24422.2|24439.7|24424.7|24414.7|24399.7|46
1619420400000|2021-04-26 07:00:00|24444.7|24429.7|24392.2|24377.2|24447.2|24432.2|24387.2|24372.2|396
1619420700000|2021-04-26 07:05:00|24397.2|24382.2|24392.2|24377.2|24402.2|24387.2|24372.2|24357.2|305
1619421000000|2021-04-26 07:10:00|24389.7|24374.7|24362.2|24347.2|24392.2|24377.2|24332.2|24317.2|339
1619421300000|2021-04-26 07:15:00|24359.7|24344.7|24337.2|24322.2|24377.2|24362.2|24327.2|24312.2|264
1619421600000|2021-04-26 07:20:00|24332.2|24317.2|24357.2|24342.2|24357.2|24342.2|24322.2|24307.2|231
1619421900000|2021-04-26 07:25:00|24359.7|24344.7|24382.2|24367.2|24402.2|24387.2|24354.7|24339.7|255
1619422200000|2021-04-26 07:30:00|24379.7|24364.7|24407.2|24392.2|24414.7|24399.7|24377.2|24362.2|207
1619422500000|2021-04-26 07:35:00|24412.2|24397.2|24422.2|24407.2|24422.2|24407.2|24387.2|24372.2|222
1619422800000|2021-04-26 07:40:00|24422.1|24407.1|24462.1|24447.1|24462.1|24447.1|24422.1|24407.1|362
1619423100000|2021-04-26 07:45:00|24457.1|24442.1|24467.1|24452.1|24482.1|24467.1|24452.1|24437.1|258
1619423400000|2021-04-26 07:50:00|24462.1|24447.1|24452.1|24437.1|24469.6|24454.6|24447.1|24432.1|97
1619423700000|2021-04-26 07:55:00|24454.6|24439.6|24454.6|24439.6|24477.1|24462.1|24447.1|24432.1|129
1619424000000|2021-04-26 08:00:00|24457.1|24442.1|24492.1|24477.1|24494.6|24479.6|24447.1|24432.1|165
1619424300000|2021-04-26 08:05:00|24487.1|24472.1|24454.6|24439.6|24487.1|24472.1|24454.6|24439.6|158
1619424600000|2021-04-26 08:10:00|24452.1|24437.1|24454.6|24439.6|24462.1|24447.1|24427.1|24412.1|109
1619424900000|2021-04-26 08:15:00|24457.1|24442.1|24452.1|24437.1|24457.1|24442.1|24437.1|24422.1|111
1619425200000|2021-04-26 08:20:00|24449.6|24434.6|24447.1|24432.1|24457.1|24442.1|24407.1|24392.1|217
1619425500000|2021-04-26 08:25:00|24444.6|24429.6|24434.6|24419.6|24452.1|24437.1|24422.1|24407.1|95
1619425800000|2021-04-26 08:30:00|24437.1|24422.1|24412.1|24397.1|24442.1|24427.1|24407.1|24392.1|153
1619426100000|2021-04-26 08:35:00|24417.1|24402.1|24392.1|24377.1|24427.1|24412.1|24387.1|24372.1|125
1619426400000|2021-04-26 08:40:00|24389.6|24374.6|24397.1|24382.1|24419.6|24404.6|24379.6|24364.6|108
1619426700000|2021-04-26 08:45:00|24392.1|24377.1|24432.1|24417.1|24432.1|24417.1|24392.1|24377.1|95
1619427000000|2021-04-26 08:50:00|24434.6|24419.6|24404.6|24389.6|24437.1|24422.1|24404.6|24389.6|88
1619427300000|2021-04-26 08:55:00|24402.1|24387.1|24397.1|24382.1|24417.1|24402.1|24387.1|24372.1|130
1619427600000|2021-04-26 09:00:00|24392.1|24377.1|24392.1|24377.1|24397.1|24382.1|24384.6|24369.6|42
1619427900000|2021-04-26 09:05:00|24389.6|24374.6|24397.1|24382.1|24409.6|24394.6|24382.1|24367.1|51
1619428200000|2021-04-26 09:10:00|24392.1|24377.1|24407.1|24392.1|24407.1|24392.1|24387.1|24372.1|46
1619428500000|2021-04-26 09:15:00|24414.6|24399.6|24414.6|24399.6|24417.1|24402.1|24402.1|24387.1|90
1619428800000|2021-04-26 09:20:00|24417.1|24402.1|24467.1|24452.1|24469.6|24454.6|24417.1|24402.1|201
1619429100000|2021-04-26 09:25:00|24464.6|24449.6|24457.1|24442.1|24464.6|24449.6|24442.1|24427.1|98
1619429400000|2021-04-26 09:30:00|24452.1|24437.1|24442.1|24427.1|24457.1|24442.1|24429.6|24414.6|65
1619429700000|2021-04-26 09:35:00|24444.6|24429.6|24427.1|24412.1|24447.1|24432.1|24412.1|24397.1|81
1619430000000|2021-04-26 09:40:00|24429.6|24414.6|24427.1|24412.1|24429.6|24414.6|24412.1|24397.1|46
1619430300000|2021-04-26 09:45:00|24432.1|24417.1|24452.1|24437.1|24452.1|24437.1|24427.1|24412.1|55
1619430600000|2021-04-26 09:50:00|24449.6|24434.6|24427.1|24412.1|24449.6|24434.6|24422.1|24407.1|71
1619430900000|2021-04-26 09:55:00|24422.1|24407.1|24432.1|24417.1|24437.1|24422.1|24412.1|24397.1|123
1619431200000|2021-04-26 10:00:00|24437.1|24422.1|24417.1|24402.1|24437.1|24422.1|24397.1|24382.1|535
1619431500000|2021-04-26 10:05:00|24419.6|24404.6|24462.1|24447.1|24464.6|24449.6|24417.1|24402.1|122
1619431800000|2021-04-26 10:10:00|24467.1|24452.1|24487.1|24472.1|24489.6|24474.6|24457.1|24442.1|150
1619432100000|2021-04-26 10:15:00|24482.1|24467.1|24447.1|24432.1|24487.1|24472.1|24447.1|24432.1|103
1619432400000|2021-04-26 10:20:00|24449.6|24434.6|24462.1|24447.1|24467.1|24452.1|24447.1|24432.1|56
1619432700000|2021-04-26 10:25:00|24464.6|24449.6|24457.1|24442.1|24472.1|24457.1|24447.1|24432.1|105
1619433000000|2021-04-26 10:30:00|24454.6|24439.6|24462.1|24447.1|24469.6|24454.6|24452.1|24437.1|65
1619433300000|2021-04-26 10:35:00|24464.6|24449.6|24457.1|24442.1|24464.6|24449.6|24447.1|24432.1|33
1619433600000|2021-04-26 10:40:00|24454.6|24439.6|24447.1|24432.1|24454.6|24439.6|24437.1|24422.1|74
1619433900000|2021-04-26 10:45:00|24444.6|24429.6|24442.1|24427.1|24449.6|24434.6|24432.1|24417.1|25
1619434200000|2021-04-26 10:50:00|24444.6|24429.6|24442.1|24427.1|24447.1|24432.1|24437.1|24422.1|55
1619434500000|2021-04-26 10:55:00|24439.6|24424.6|24412.1|24397.1|24454.6|24439.6|24412.1|24397.1|211
1619434800000|2021-04-26 11:00:00|24417.1|24402.1|24432.1|24417.1|24447.1|24432.1|24417.1|24402.1|94
1619435100000|2021-04-26 11:05:00|24434.6|24419.6|24464.6|24449.6|24467.1|24452.1|24432.1|24417.1|65
1619435400000|2021-04-26 11:10:00|24467.1|24452.1|24487.1|24472.1|24487.1|24472.1|24462.1|24447.1|102
1619435700000|2021-04-26 11:15:00|24484.6|24469.6|24477.1|24462.1|24497.1|24482.1|24472.1|24457.1|93
1619436000000|2021-04-26 11:20:00|24474.6|24459.6|24467.1|24452.1|24477.1|24462.1|24464.6|24449.6|34
1619436300000|2021-04-26 11:25:00|24462.1|24447.1|24457.1|24442.1|24472.1|24457.1|24452.1|24437.1|28
1619436600000|2021-04-26 11:30:00|24452.1|24437.1|24452.1|24437.1|24472.1|24457.1|24449.6|24434.6|34
1619436900000|2021-04-26 11:35:00|24454.6|24439.6|24447.1|24432.1|24457.1|24442.1|24447.1|24432.1|54
1619437200000|2021-04-26 11:40:00|24446.7|24431.7|24461.7|24446.7|24461.7|24446.7|24441.7|24426.7|38
1619437500000|2021-04-26 11:45:00|24456.7|24441.7|24469.2|24454.2|24474.2|24459.2|24456.7|24441.7|36
1619437800000|2021-04-26 11:50:00|24466.7|24451.7|24476.7|24461.7|24476.7|24461.7|24466.7|24451.7|26
1619438100000|2021-04-26 11:55:00|24481.7|24466.7|24476.7|24461.7|24486.7|24471.7|24474.2|24459.2|49
1619438400000|2021-04-26 12:00:00|24474.2|24459.2|24481.7|24466.7|24486.7|24471.7|24471.7|24456.7|71
1619438700000|2021-04-26 12:05:00|24486.7|24471.7|24476.7|24461.7|24486.7|24471.7|24471.7|24456.7|36
1619439000000|2021-04-26 12:10:00|24471.7|24456.7|24481.7|24466.7|24481.7|24466.7|24471.7|24456.7|21
1619439300000|2021-04-26 12:15:00|24486.7|24471.7|24491.7|24476.7|24496.7|24481.7|24481.7|24466.7|90
1619439600000|2021-04-26 12:20:00|24494.2|24479.2|24494.2|24479.2|24501.7|24486.7|24486.7|24471.7|126
1619439900000|2021-04-26 12:25:00|24496.7|24481.7|24496.7|24481.7|24501.7|24486.7|24484.2|24469.2|59
1619440200000|2021-04-26 12:30:00|24494.2|24479.2|24501.7|24486.7|24501.7|24486.7|24481.7|24466.7|108
1619440500000|2021-04-26 12:35:00|24496.7|24481.7|24511.7|24496.7|24516.7|24501.7|24491.7|24476.7|90
1619440800000|2021-04-26 12:40:00|24516.7|24501.7|24501.7|24486.7|24516.7|24501.7|24501.7|24486.7|83
1619441100000|2021-04-26 12:45:00|24496.7|24481.7|24491.7|24476.7|24496.7|24481.7|24489.2|24474.2|31
1619441400000|2021-04-26 12:50:00|24496.7|24481.7|24491.7|24476.7|24501.7|24486.7|24486.7|24471.7|130
1619441700000|2021-04-26 12:55:00|24486.7|24471.7|24461.7|24446.7|24486.7|24471.7|24461.7|24446.7|207
1619442000000|2021-04-26 13:00:00|24464.2|24449.2|24446.7|24431.7|24466.7|24451.7|24446.7|24431.7|170
1619442300000|2021-04-26 13:05:00|24444.2|24429.2|24461.7|24446.7|24461.7|24446.7|24441.7|24426.7|172
1619442600000|2021-04-26 13:10:00|24464.2|24449.2|24461.7|24446.7|24476.7|24461.7|24461.7|24446.7|62
1619442900000|2021-04-26 13:15:00|24464.2|24449.2|24466.7|24451.7|24469.2|24454.2|24461.7|24446.7|59
1619443200000|2021-04-26 13:20:00|24461.7|24446.7|24471.7|24456.7|24471.7|24456.7|24461.7|24446.7|57
1619443500000|2021-04-26 13:25:00|24466.7|24451.7|24461.7|24446.7|24469.2|24454.2|24461.7|24446.7|73
1619443800000|2021-04-26 13:30:00|24466.7|24451.7|24496.7|24481.7|24496.7|24481.7|24456.7|24441.7|315
1619444100000|2021-04-26 13:35:00|24499.2|24484.2|24501.7|24486.7|24509.2|24494.2|24491.7|24476.7|182
1619444400000|2021-04-26 13:40:00|24504.2|24489.2|24536.7|24521.7|24536.7|24521.7|24501.7|24486.7|125
1619444700000|2021-04-26 13:45:00|24541.7|24526.7|24541.7|24526.7|24541.7|24526.7|24531.7|24516.7|160
1619445000000|2021-04-26 13:50:00|24536.7|24521.7|24521.7|24506.7|24541.7|24526.7|24491.7|24476.7|303
1619445300000|2021-04-26 13:55:00|24524.2|24509.2|24529.2|24514.2|24541.7|24526.7|24514.2|24499.2|95
1619445600000|2021-04-26 14:00:00|24526.7|24511.7|24536.7|24521.7|24536.7|24521.7|24521.7|24506.7|120
1619445900000|2021-04-26 14:05:00|24539.2|24524.2|24541.7|24526.7|24546.7|24531.7|24536.7|24521.7|156
1619446200000|2021-04-26 14:10:00|24541.9|24526.9|24551.9|24536.9|24551.9|24536.9|24531.9|24516.9|190
1619446500000|2021-04-26 14:15:00|24549.4|24534.4|24536.9|24521.9|24551.9|24536.9|24521.9|24506.9|205
1619446800000|2021-04-26 14:20:00|24541.9|24526.9|24534.4|24519.4|24541.9|24526.9|24531.9|24516.9|85
1619447100000|2021-04-26 14:25:00|24536.9|24521.9|24541.9|24526.9|24556.9|24541.9|24531.9|24516.9|219
1619447400000|2021-04-26 14:30:00|24544.4|24529.4|24544.4|24529.4|24551.9|24536.9|24541.9|24526.9|176
1619447700000|2021-04-26 14:35:00|24546.9|24531.9|24546.9|24531.9|24551.9|24536.9|24541.9|24526.9|131
1619448000000|2021-04-26 14:40:00|24541.9|24526.9|24521.9|24506.9|24546.9|24531.9|24521.9|24506.9|106
1619448300000|2021-04-26 14:45:00|24524.4|24509.4|24521.9|24506.9|24526.9|24511.9|24516.9|24501.9|94
1619448600000|2021-04-26 14:50:00|24526.9|24511.9|24506.9|24491.9|24531.9|24516.9|24506.9|24491.9|114
1619448900000|2021-04-26 14:55:00|24501.9|24486.9|24506.9|24491.9|24506.9|24491.9|24496.9|24481.9|105
1619449200000|2021-04-26 15:00:00|24501.9|24486.9|24531.9|24516.9|24531.9|24516.9|24496.9|24481.9|193
1619449500000|2021-04-26 15:05:00|24526.9|24511.9|24536.9|24521.9|24536.9|24521.9|24526.9|24511.9|48
1619449800000|2021-04-26 15:10:00|24531.9|24516.9|24516.9|24501.9|24531.9|24516.9|24516.9|24501.9|125
1619450100000|2021-04-26 15:15:00|24521.9|24506.9|24531.9|24516.9|24541.9|24526.9|24516.9|24501.9|220
1619450400000|2021-04-26 15:20:00|24526.9|24511.9|24526.9|24511.9|24534.4|24519.4|24521.9|24506.9|239
1619450700000|2021-04-26 15:25:00|24521.9|24506.9|24529.4|24514.4|24531.9|24516.9|24511.9|24496.9|407
1619451000000|2021-04-26 15:30:00|24531.9|24516.9|24521.9|24506.9|24531.9|24516.9|24506.9|24491.9|259
1619451300000|2021-04-26 15:35:00|24516.9|24501.9|24511.9|24496.9|24521.9|24506.9|24501.9|24486.9|177
1619451600000|2021-04-26 15:40:00|24506.9|24491.9|24501.9|24486.9|24511.9|24496.9|24501.9|24486.9|20
1619451900000|2021-04-26 15:45:00|24506.9|24491.9|24516.9|24501.9|24516.9|24501.9|24501.9|24486.9|44
1619452200000|2021-04-26 15:50:00|24519.4|24499.4|24514.4|24494.4|24519.4|24499.4|24514.4|24494.4|39
1619452500000|2021-04-26 15:55:00|24519.4|24499.4|24519.4|24494.4|24519.4|24499.4|24514.4|24494.4|14
1619452800000|2021-04-26 16:00:00|24524.4|24499.4|24524.4|24504.4|24524.4|24504.4|24514.4|24494.4|14
1619453100000|2021-04-26 16:05:00|24519.4|24499.4|24519.4|24499.4|24524.4|24504.4|24519.4|24494.4|11
1619453400000|2021-04-26 16:10:00|24524.4|24504.4|24519.4|24499.4|24524.4|24504.4|24514.4|24494.4|9
1619453700000|2021-04-26 16:15:00|24514.4|24494.4|24519.4|24494.4|24519.4|24494.4|24514.4|24494.4|8
1619454000000|2021-04-26 16:20:00||24499.4||24499.4||24499.4||24499.4|0
1619454300000|2021-04-26 16:25:00|24514.4|24494.4|24514.4|24494.4|24519.4|24499.4|24514.4|24494.4|7
1619454600000|2021-04-26 16:30:00|24519.4||24514.4||24519.4||24514.4||4
1619454900000|2021-04-26 16:35:00|24519.4|24499.4|24519.4|24494.4|24519.4|24499.4|24514.4|24494.4|8
1619455200000|2021-04-26 16:40:00|24514.4|24499.4|24524.4|24499.4|24524.4|24499.4|24514.4|24494.4|9
1619455500000|2021-04-26 16:45:00||24504.4||24504.4||24504.4||24499.4|3
1619455800000|2021-04-26 16:50:00|24529.4|24499.4|24524.4|24504.4|24529.4|24504.4|24524.4|24499.4|5
1619456100000|2021-04-26 16:55:00|24519.4|24499.4|24519.4|24499.4|24519.4|24499.4|24519.4|24494.4|7
1619456400000|2021-04-26 17:00:00|24524.4|24494.4|24514.4|24494.4|24524.4|24494.4|24514.4|24494.4|8
1619456700000|2021-04-26 17:05:00|24519.4|24499.4|24514.4|24494.4|24519.4|24499.4|24514.4|24494.4|1
1619457000000|2021-04-26 17:10:00|24519.4|24499.4|24519.4|24499.4|24519.4|24499.4|24514.4|24494.4|4
1619457300000|2021-04-26 17:15:00|24524.4|24494.4|24519.4|24499.4|24524.4|24499.4|24514.4|24494.4|10
1619457600000|2021-04-26 17:20:00|24514.4|24494.4|24509.4|24489.4|24519.4|24494.4|24509.4|24489.4|8
1619457900000|2021-04-26 17:25:00|24514.4|24494.4|24509.4|24489.4|24514.4|24494.4|24509.4|24484.4|11
1619458200000|2021-04-26 17:30:00|24514.4|24484.4|24509.4|24489.4|24514.4|24494.4|24509.4|24484.4|7
1619458500000|2021-04-26 17:35:00|24514.4||24514.4||24514.4||24509.4||1
1619458800000|2021-04-26 17:40:00|24509.4|24494.4|24509.4|24489.4|24514.4|24494.4|24509.4|24489.4|7
1619459100000|2021-04-26 17:45:00|24514.4|24494.4|24514.4|24494.4|24514.4|24494.4|24509.4|24489.4|1
1619459400000|2021-04-26 17:50:00|24519.4|24499.4|24519.4|24499.4|24519.4|24499.4|24519.4|24499.4|3
1619459700000|2021-04-26 17:55:00|24514.4|24494.4|24519.4|24494.4|24519.4|24494.4|24514.4|24494.4|3
1619460000000|2021-04-26 18:00:00|24514.4|24499.4|24519.4|24494.4|24519.4|24499.4|24514.4|24494.4|10
1619460300000|2021-04-26 18:05:00||24499.4||24499.4||24499.4||24499.4|3
1619460600000|2021-04-26 18:10:00|24514.4|24494.4|24519.4|24494.4|24519.4|24499.4|24514.4|24494.4|6
1619460900000|2021-04-26 18:15:00||24499.4||24499.4||24499.4||24494.4|2
1619461200000|2021-04-26 18:20:00|24514.4|24494.4|24519.4|24499.4|24519.4|24499.4|24514.4|24494.4|3
1619461500000|2021-04-26 18:25:00|24514.4|24494.4|24511.9|24496.9|24519.4|24496.9|24511.9|24494.4|14
1619461800000|2021-04-26 18:30:00|24514.4|24499.4|24514.4|24499.4|24516.9|24501.9|24514.4|24499.4|0
1619462100000|2021-04-26 18:35:00|24511.9|24496.9|24514.4|24499.4|24514.4|24499.4|24511.9|24496.9|0
1619462400000|2021-04-26 18:40:00|24516.9|24501.9|24521.9|24506.9|24521.9|24506.9|24516.9|24501.9|13
1619462700000|2021-04-26 18:45:00|24524.4|24509.4|24524.4|24509.4|24524.4|24509.4|24521.9|24506.9|1
1619463000000|2021-04-26 18:50:00|24521.9|24506.9|24526.9|24511.9|24526.9|24511.9|24521.9|24506.9|0
1619463300000|2021-04-26 18:55:00|24529.4|24514.4|24526.9|24511.9|24529.4|24514.4|24526.9|24511.9|0
1619463600000|2021-04-26 19:00:00|24529.4|24514.4|24526.9|24511.9|24529.4|24514.4|24526.9|24511.9|4
1619463900000|2021-04-26 19:05:00|24529.4|24514.4|24526.9|24511.9|24529.4|24514.4|24526.9|24511.9|2
1619464500000|2021-04-26 19:15:00|||||||||2
1619464800000|2021-04-26 19:20:00|24531.9|24516.9|24531.9|24516.9|24531.9|24516.9|24531.9|24516.9|10
1619465100000|2021-04-26 19:25:00|24526.9|24511.9|24516.9|24501.9|24529.4|24514.4|24516.9|24501.9|43
1619465400000|2021-04-26 19:30:00|24511.9|24496.9|24514.4|24499.4|24516.9|24501.9|24509.4|24494.4|62
1619465700000|2021-04-26 19:35:00|24516.9|24501.9|24536.9|24521.9|24536.9|24521.9|24511.9|24496.9|32
1619466000000|2021-04-26 19:40:00|24539.4|24524.4|24541.9|24526.9|24544.4|24529.4|24539.4|24524.4|29
1619466300000|2021-04-26 19:45:00|24544.4|24529.4|24526.9|24511.9|24546.9|24531.9|24526.9|24511.9|38
1619466600000|2021-04-26 19:50:00|24524.4|24509.4|24539.4|24524.4|24539.4|24524.4|24521.9|24506.9|12
1619466900000|2021-04-26 19:55:00|24541.9|24526.9|24536.9|24521.9|24544.4|24529.4|24529.4|24514.4|27
1619467200000|2021-04-26 20:00:00|24551.6|24511.6|24564.8|24524.8|24575.1|24535.1|24551.6|24511.6|0
1619467500000|2021-04-26 20:05:00|24565|24525|24552.8|24512.8|24570.9|24530.9|24541.2|24501.2|0
1619467800000|2021-04-26 20:10:00|24553|24513|24547|24507|24555.7|24515.7|24543.7|24503.7|0
1619468100000|2021-04-26 20:15:00|24550.1|24510.1|24548|24508|24550.1|24510.1|24546.5|24506.5|0
1619468400000|2021-04-26 20:20:00|24547|24507|24543|24503|24548.5|24508.5|24543|24503|0
1619468700000|2021-04-26 20:25:00|24544.5|24504.5|24545|24505|24546.5|24506.5|24544.5|24504.5|0
1619469000000|2021-04-26 20:30:00|24545.2|24505.2|24555.1|24515.1|24556.3|24516.3|24544.3|24504.3|0
1619469300000|2021-04-26 20:35:00|24554.9|24514.9|24556.3|24516.3|24556.3|24516.3|24552.2|24512.2|0
1619469600000|2021-04-26 20:40:00|24556.1|24516.1|24561.8|24521.8|24564.2|24524.2|24555.1|24515.1|0
1619469900000|2021-04-26 20:45:00|24561.5|24521.5|24563|24523|24563|24523|24552.7|24512.7|0
1619470200000|2021-04-26 20:50:00|24562.8|24522.8|24565.9|24525.9|24567.2|24527.2|24560.5|24520.5|0
1619470500000|2021-04-26 20:55:00|24565.7|24525.7|24569.6|24529.6|24569.8|24529.8|24563|24523|0
1619470800000|2021-04-26 21:00:00|24569.1|24529.1|24569.6|24529.6|24569.6|24529.6|24568.6|24528.6|0
1619471100000|2021-04-26 21:05:00|24570.6|24530.6|24569.6|24529.6|24570.6|24530.6|24569.6|24529.6|0
1619471400000|2021-04-26 21:10:00|24569.1|24529.1|24569.6|24529.6|24569.6|24529.6|24569.1|24529.1|0
1619471700000|2021-04-26 21:15:00|24570.6|24530.6|24569.1|24529.1|24570.6|24530.6|24569.1|24529.1|0
1619472000000|2021-04-26 21:20:00|24568.6|24528.6|24569.1|24529.1|24569.1|24529.1|24568.6|24528.6|0
1619472300000|2021-04-26 21:25:00|24569.6|24529.6|24569.1|24529.1|24570.1|24530.1|24569.1|24529.1|0
1619472600000|2021-04-26 21:30:00|24569.6|24529.6|24570.1|24530.1|24570.1|24530.1|24568.6|24528.6|0
1619472900000|2021-04-26 21:35:00|24569.6|24529.6|24569.1|24529.1|24570.1|24530.1|24568.6|24528.6|0
1619473200000|2021-04-26 21:40:00|24568.6|24528.6|24568.6|24528.6|24568.6|24528.6|24568.6|24528.6|0
1619473500000|2021-04-26 21:45:00|24568.1|24528.1|24567.5|24527.5|24568.6|24528.6|24567.5|24527.5|0
1619474100000|2021-04-26 21:55:00|24569.1|24529.1|24568.6|24528.6|24569.6|24529.6|24568.6|24528.6|0
1619474400000|2021-04-26 22:00:00|24569|24529|24565|24525|24571|24531|24563.8|24523.8|0
1619474700000|2021-04-26 22:05:00|24564.8|24524.8|24567.9|24527.9|24567.9|24527.9|24560.1|24520.1|0
1619475000000|2021-04-26 22:10:00|24568.2|24528.2|24569.2|24529.2|24570.4|24530.4|24567.9|24527.9|0
1619475300000|2021-04-26 22:15:00|24569.4|24529.4|24572.9|24532.9|24572.9|24532.9|24569.2|24529.2|0
1619475600000|2021-04-26 22:20:00|24573|24533|24571.6|24531.6|24574.1|24534.1|24567.9|24527.9|0
1619475900000|2021-04-26 22:25:00|24571.4|24531.4|24571.6|24531.6|24571.6|24531.6|24570.4|24530.4|0
1619476200000|2021-04-26 22:30:00|24571.7|24531.7|24566.7|24526.7|24572.9|24532.9|24566.7|24526.7|0
1619476500000|2021-04-26 22:35:00|24566.9|24526.9|24567.9|24527.9|24570.4|24530.4|24566.9|24526.9|0
1619476800000|2021-04-26 22:40:00|24567.7|24527.7|24566.7|24526.7|24567.7|24527.7|24563.8|24523.8|0
1619477100000|2021-04-26 22:45:00|24566.9|24526.9|24566.7|24526.7|24567.9|24527.9|24565|24525|0
1619477400000|2021-04-26 22:50:00|24566.5|24526.5|24563.8|24523.8|24566.7|24526.7|24562.5|24522.5|0
1619477700000|2021-04-26 22:55:00|24563.5|24523.5|24563.8|24523.8|24563.8|24523.8|24562.5|24522.5|0
1619478000000|2021-04-26 23:00:00|24564|24524|24565|24525|24567.9|24527.9|24563.8|24523.8|0
1619478300000|2021-04-26 23:05:00|24565.2|24525.2|24567.9|24527.9|24569.2|24529.2|24565|24525|0
1619478600000|2021-04-26 23:10:00|24568.1|24528.1|24566.7|24526.7|24570.4|24530.4|24566.7|24526.7|0
1619478900000|2021-04-26 23:15:00|24566.5|24526.5|24560.1|24520.1|24566.7|24526.7|24560.1|24520.1|0
1619479200000|2021-04-26 23:20:00|24560.3|24520.3|24561.3|24521.3|24563.8|24523.8|24558.9|24518.9|0
1619479500000|2021-04-26 23:25:00|24561.5|24521.5|24562.5|24522.5|24565|24525|24560.1|24520.1|0
1619479800000|2021-04-26 23:30:00|24562.8|24522.8|24571.6|24531.6|24572.9|24532.9|24562.5|24522.5|0
1619480100000|2021-04-26 23:35:00|24571.4|24531.4|24577|24537|24580.7|24540.7|24569.2|24529.2|0
1619480400000|2021-04-26 23:40:00|24577.3|24537.3|24581.9|24541.9|24581.9|24541.9|24577.3|24537.3|0
1619480700000|2021-04-26 23:45:00|24581.7|24541.7|24584.4|24544.4|24586.1|24546.1|24579.5|24539.5|0
1619481000000|2021-04-26 23:50:00|24584.2|24544.2|24579.5|24539.5|24584.2|24544.2|24578.3|24538.3|0
1619481300000|2021-04-26 23:55:00|24579.3|24539.3|24579.5|24539.5|24580.7|24540.7|24577|24537|0
1619481600000|2021-04-27 00:00:00|24579.3|24539.3|24569.9|24529.9|24579.3|24539.3|24566.7|24526.7|0
1619481900000|2021-04-27 00:05:00|24570.4|24530.4|24569.2|24529.2|24571.6|24531.6|24566.7|24526.7|0
1619482200000|2021-04-27 00:10:00|24569.4|24529.4|24561.7|24521.7|24571.6|24531.6|24559.9|24519.9|0
1619482500000|2021-04-27 00:15:00|24561.9|24521.9|24534|24494|24562.9|24522.9|24533.8|24493.8|0
1619482800000|2021-04-27 00:20:00|24533.9|24493.9|24533.7|24493.7|24539.7|24499.7|24533.7|24493.7|0
1619483100000|2021-04-27 00:25:00|24533.9|24493.9|24539.7|24499.7|24539.7|24499.7|24533.9|24493.9|0
1619483400000|2021-04-27 00:30:00|24539.6|24499.6|24533.3|24493.3|24539.6|24499.6|24533.3|24493.3|0
1619483700000|2021-04-27 00:35:00|24533|24493|24544.8|24504.8|24545|24505|24530.3|24490.3|0
1619484000000|2021-04-27 00:40:00|24545|24505|24539.1|24499.1|24550.5|24510.5|24539.1|24499.1|0
1619484300000|2021-04-27 00:45:00|24539|24499|24539.4|24499.4|24545|24505|24539|24499|0
1619484600000|2021-04-27 00:50:00|24539.6|24499.6|24539.4|24499.4|24542.3|24502.3|24539.4|24499.4|0
1619484900000|2021-04-27 00:55:00|24539.3|24499.3|24544.2|24504.2|24544.5|24504.5|24538.7|24498.7|0
1619485200000|2021-04-27 01:00:00|24544.4|24504.4|24544.4|24504.4|24544.7|24504.7|24538.8|24498.8|0
1619485500000|2021-04-27 01:05:00|24544.3|24504.3|24538.5|24498.5|24544.3|24504.3|24532.8|24492.8|0
1619485800000|2021-04-27 01:10:00|24538.4|24498.4|24538.5|24498.5|24538.7|24498.7|24538.4|24498.4|0
1619486100000|2021-04-27 01:15:00|24538.4|24498.4|24544.5|24504.5|24547.2|24507.2|24532.8|24492.8|0
1619486400000|2021-04-27 01:20:00|24544.7|24504.7|24544.5|24504.5|24550.4|24510.4|24544.4|24504.4|0
1619486700000|2021-04-27 01:25:00|24544.7|24504.7|24544.8|24504.8|24547.5|24507.5|24544.5|24504.5|0
1619487000000|2021-04-27 01:30:00|24545|24505|24544.8|24504.8|24550.5|24510.5|24538.7|24498.7|0
1619487300000|2021-04-27 01:35:00|24544.7|24504.7|24533.4|24493.4|24544.7|24504.7|24527.2|24487.2|0
1619487600000|2021-04-27 01:40:00|24533.3|24493.3|24533.4|24493.4|24539.4|24499.4|24533.3|24493.3|0
1619487900000|2021-04-27 01:45:00|24533.3|24493.3|24533.4|24493.4|24539.3|24499.3|24527.9|24487.9|0
1619488200000|2021-04-27 01:50:00|24533.3|24493.3|24539.4|24499.4|24539.4|24499.4|24527.9|24487.9|0
1619488500000|2021-04-27 01:55:00|24539.3|24499.3|24539.6|24499.6|24539.7|24499.7|24533.7|24493.7|0
1619488800000|2021-04-27 02:00:00|24539.4|24499.4|24545|24505|24545.3|24505.3|24533.9|24493.9|0
1619489100000|2021-04-27 02:05:00|24545.1|24505.1|24544.8|24504.8|24545.1|24505.1|24544.8|24504.8|0
1619489400000|2021-04-27 02:10:00|24545|24505|24545.3|24505.3|24545.3|24505.3|24544.8|24504.8|0
1619489700000|2021-04-27 02:15:00|24545.1|24505.1|24545.1|24505.1|24550.8|24510.8|24539.4|24499.4|0
1619490000000|2021-04-27 02:20:00|24545|24505|24539.3|24499.3|24545.1|24505.1|24539.3|24499.3|0
1619490300000|2021-04-27 02:25:00|24539.4|24499.4|24530.7|24490.7|24539.4|24499.4|24528|24488|0
1619490600000|2021-04-27 02:30:00|24529.7|24489.7|24530.6|24490.6|24533.5|24493.5|24527.9|24487.9|0
1619490900000|2021-04-27 02:35:00|24529.6|24489.6|24533.3|24493.3|24533.4|24493.4|24527.6|24487.6|0
1619491200000|2021-04-27 02:40:00|24533.4|24493.4|24533.4|24493.4|24533.6|24493.6|24533.1|24493.1|0
1619491500000|2021-04-27 02:45:00|24533.3|24493.3|24533.3|24493.3|24533.4|24493.4|24530.6|24490.6|0
1619491800000|2021-04-27 02:50:00|24533.2|24493.2|24533.4|24493.4|24539|24499|24530.4|24490.4|0
1619492100000|2021-04-27 02:55:00|24533.3|24493.3|24533.4|24493.4|24533.4|24493.4|24533.1|24493.1|0
1619492400000|2021-04-27 03:00:00|24533.3|24493.3|24527.3|24487.3|24533.4|24493.4|24527.3|24487.3|0
1619492700000|2021-04-27 03:05:00|24527.4|24487.4|24533.1|24493.1|24533.4|24493.4|24527.3|24487.3|0
1619493000000|2021-04-27 03:10:00|24533|24493|24533.3|24493.3|24533.4|24493.4|24533|24493|0
1619493300000|2021-04-27 03:15:00|24533.4|24493.4|24539.3|24499.3|24539.4|24499.4|24533.3|24493.3|0
1619493600000|2021-04-27 03:20:00|24539.4|24499.4|24539.1|24499.1|24539.4|24499.4|24539|24499|0
1619493900000|2021-04-27 03:25:00|24539.3|24499.3|24539.3|24499.3|24539.3|24499.3|24539.1|24499.1|0
1619494200000|2021-04-27 03:30:00|24539.2|24499.2|24545|24505|24550.5|24510.5|24539.1|24499.1|0
1619494500000|2021-04-27 03:35:00|24544.8|24504.8|24550.5|24510.5|24550.5|24510.5|24544.7|24504.7|0
1619494800000|2021-04-27 03:40:00|24550.6|24510.6|24550.8|24510.8|24550.8|24510.8|24545.3|24505.3|0
1619495100000|2021-04-27 03:45:00|24550.7|24510.7|24550.5|24510.5|24550.8|24510.8|24550.5|24510.5|0
1619495400000|2021-04-27 03:50:00|24550.4|24510.4|24544.8|24504.8|24550.5|24510.5|24544.8|24504.8|0
1619495700000|2021-04-27 03:55:00|24545|24505|24544.8|24504.8|24550.5|24510.5|24544.8|24504.8|0
1619496000000|2021-04-27 04:00:00|24545|24505|24544.8|24504.8|24545|24505|24544.8|24504.8|0
1619496300000|2021-04-27 04:05:00|24545|24505|24544.8|24504.8|24545.1|24505.1|24544.8|24504.8|0
1619496600000|2021-04-27 04:10:00|24544.9|24504.9|24545|24505|24545|24505|24544.8|24504.8|0
1619496900000|2021-04-27 04:15:00|24545.1|24505.1|24545|24505|24545.1|24505.1|24545|24505|0
1619497200000|2021-04-27 04:20:00|24545.1|24505.1|24545|24505|24545.1|24505.1|24545|24505|0
1619497500000|2021-04-27 04:25:00|24545.1|24505.1|24550.8|24510.8|24550.9|24510.9|24545.1|24505.1|0
1619497800000|2021-04-27 04:30:00|24550.9|24510.9|24556.2|24516.2|24556.2|24516.2|24550.7|24510.7|0
1619498100000|2021-04-27 04:35:00|24556.1|24516.1|24550.4|24510.4|24556.1|24516.1|24550.4|24510.4|0
1619498400000|2021-04-27 04:40:00|24550.5|24510.5|24550.4|24510.4|24553.4|24513.4|24550.4|24510.4|0
1619498700000|2021-04-27 04:45:00|24550.5|24510.5|24550.5|24510.5|24553.2|24513.2|24550.4|24510.4|0
1619499000000|2021-04-27 04:50:00|24551.5|24511.5|24550.8|24510.8|24556.2|24516.2|24550.5|24510.5|0
1619499300000|2021-04-27 04:55:00|24551.8|24511.8|24550.7|24510.7|24556.2|24516.2|24550.5|24510.5|0
1619499600000|2021-04-27 05:00:00|24550.8|24510.8|24562|24522|24562|24522|24550.7|24510.7|0
1619499900000|2021-04-27 05:05:00|24561.9|24521.9|24562|24522|24562.3|24522.3|24559.1|24519.1|0
1619500200000|2021-04-27 05:10:00|24561.9|24521.9|24562.2|24522.2|24562.2|24522.2|24561.9|24521.9|0
1619500500000|2021-04-27 05:15:00|24562.1|24522.1|24562.3|24522.3|24562.3|24522.3|24562|24522|0
1619500800000|2021-04-27 05:20:00|24562.2|24522.2|24562|24522|24562.3|24522.3|24556.6|24516.6|0
1619501100000|2021-04-27 05:25:00|24562.2|24522.2|24568|24528|24568.2|24528.2|24562.2|24522.2|0
1619501400000|2021-04-27 05:30:00|24568.1|24528.1|24586.7|24546.7|24586.7|24546.7|24568|24528|0
1619501700000|2021-04-27 05:35:00|24586.6|24546.6|24580.3|24540.3|24591.7|24551.7|24580.3|24540.3|0
1619502000000|2021-04-27 05:40:00|24580.4|24540.4|24586.1|24546.1|24586.1|24546.1|24580.4|24540.4|0
1619502300000|2021-04-27 05:45:00|24586.3|24546.3|24586.6|24546.6|24586.6|24546.6|24580.9|24540.9|0
1619502600000|2021-04-27 05:50:00|24586.7|24546.7|24597.7|24557.7|24598.5|24558.5|24586.7|24546.7|0
1619502900000|2021-04-27 05:55:00|24597.8|24557.8|24586.6|24546.6|24603.2|24563.2|24586.4|24546.4|0
1619503200000|2021-04-27 06:00:00|24586.7|24546.7|24541.9|24526.9|24597.8|24557.8|24539.4|24524.4|41
1619503500000|2021-04-27 06:05:00|24544.4|24529.4|24544.4|24529.4|24551.9|24536.9|24539.4|24524.4|6
1619503800000|2021-04-27 06:10:00|24546.9|24531.9|24536.9|24521.9|24546.9|24531.9|24531.9|24516.9|8
1619504100000|2021-04-27 06:15:00|24534.4|24519.4|24529.4|24514.4|24534.4|24519.4|24521.9|24506.9|16
1619504400000|2021-04-27 06:20:00|24526.9|24511.9|24524.4|24509.4|24526.9|24511.9|24521.9|24506.9|10
1619504700000|2021-04-27 06:25:00|24521.9|24506.9|24526.9|24511.9|24526.9|24511.9|24516.9|24501.9|12
1619505000000|2021-04-27 06:30:00|24529.4|24514.4|24526.9|24511.9|24531.9|24516.9|24524.4|24509.4|7
1619505300000|2021-04-27 06:35:00|24524.4|24509.4|24529.4|24514.4|24531.9|24516.9|24521.9|24506.9|12
1619505600000|2021-04-27 06:40:00|24526.9|24511.9|24519.4|24504.4|24529.4|24514.4|24516.9|24501.9|25
1619505900000|2021-04-27 06:45:00|24524.4|24509.4|24521.9|24506.9|24531.9|24516.9|24521.9|24506.9|7
1619506200000|2021-04-27 06:50:00|24524.4|24509.4|24511.9|24496.9|24526.9|24511.9|24511.9|24496.9|18
1619506500000|2021-04-27 06:55:00|24501.9|24486.9|24529.4|24514.4|24531.9|24516.9|24496.9|24481.9|133
1619506800000|2021-04-27 07:00:00|24526.9|24511.9|24491.9|24476.9|24531.9|24516.9|24476.9|24461.9|506
1619507100000|2021-04-27 07:05:00|24489.4|24474.4|24486.9|24471.9|24496.9|24481.9|24461.9|24446.9|346
1619507400000|2021-04-27 07:10:00|24491.9|24476.9|24466.9|24451.9|24496.9|24481.9|24461.9|24446.9|300
1619507700000|2021-04-27 07:15:00|24471.9|24456.9|24506.9|24491.9|24511.9|24496.9|24466.9|24451.9|203
1619508000000|2021-04-27 07:20:00|24504.4|24489.4|24481.9|24466.9|24511.9|24496.9|24481.9|24466.9|216
1619508300000|2021-04-27 07:25:00|24484.4|24469.4|24479.4|24464.4|24491.9|24476.9|24461.9|24446.9|320
1619508600000|2021-04-27 07:30:00|24476.9|24461.9|24481.9|24466.9|24481.9|24466.9|24456.9|24441.9|448
1619508900000|2021-04-27 07:35:00|24476.9|24461.9|24456.9|24441.9|24481.9|24466.9|24451.9|24436.9|352
1619509200000|2021-04-27 07:40:00|24455.8|24440.8|24450.8|24435.8|24465.8|24450.8|24445.8|24430.8|335
1619509500000|2021-04-27 07:45:00|24445.8|24430.8|24455.8|24440.8|24475.8|24460.8|24445.8|24430.8|255
1619509800000|2021-04-27 07:50:00|24460.8|24445.8|24445.8|24430.8|24470.8|24455.8|24445.8|24430.8|61
1619510100000|2021-04-27 07:55:00|24450.8|24435.8|24440.8|24425.8|24450.8|24435.8|24428.3|24413.3|142
1619510400000|2021-04-27 08:00:00|24445.8|24430.8|24448.3|24433.3|24450.8|24435.8|24425.8|24410.8|129
1619510700000|2021-04-27 08:05:00|24450.8|24435.8|24430.8|24415.8|24475.8|24460.8|24430.8|24415.8|95
1619511000000|2021-04-27 08:10:00|24428.3|24413.3|24430.8|24415.8|24435.8|24420.8|24415.8|24400.8|209
1619511300000|2021-04-27 08:15:00|24428.3|24413.3|24420.8|24405.8|24450.8|24435.8|24420.8|24405.8|74
1619511600000|2021-04-27 08:20:00|24423.3|24408.3|24423.3|24408.3|24430.8|24415.8|24405.8|24390.8|123
1619511900000|2021-04-27 08:25:00|24425.8|24410.8|24445.8|24430.8|24445.8|24430.8|24410.8|24395.8|81
1619512200000|2021-04-27 08:30:00|24443.3|24428.3|24440.8|24425.8|24443.3|24428.3|24425.8|24410.8|69
1619512500000|2021-04-27 08:35:00|24445.8|24430.8|24423.3|24408.3|24450.8|24435.8|24420.8|24405.8|56
1619512800000|2021-04-27 08:40:00|24420.8|24405.8|24405.8|24390.8|24425.8|24410.8|24400.8|24385.8|51
1619513100000|2021-04-27 08:45:00|24400.8|24385.8|24405.8|24390.8|24405.8|24390.8|24393.3|24378.3|77
1619513400000|2021-04-27 08:50:00|24410.8|24395.8|24405.8|24390.8|24415.8|24400.8|24400.8|24385.8|78
1619513700000|2021-04-27 08:55:00|24408.3|24393.3|24428.3|24413.3|24430.8|24415.8|24405.8|24390.8|56
1619514000000|2021-04-27 09:00:00|24425.8|24410.8|24425.8|24410.8|24435.8|24420.8|24420.8|24405.8|80
1619514300000|2021-04-27 09:05:00|24430.8|24415.8|24445.8|24430.8|24448.3|24433.3|24430.8|24415.8|73
1619514600000|2021-04-27 09:10:00|24440.8|24425.8|24410.8|24395.8|24443.3|24428.3|24410.8|24395.8|71
1619514900000|2021-04-27 09:15:00|24405.8|24390.8|24435.8|24420.8|24440.8|24425.8|24405.8|24390.8|60
1619515200000|2021-04-27 09:20:00|24430.8|24415.8|24400.8|24385.8|24433.3|24418.3|24395.8|24380.8|71
1619515500000|2021-04-27 09:25:00|24398.3|24383.3|24403.3|24388.3|24410.8|24395.8|24390.8|24375.8|196
1619515800000|2021-04-27 09:30:00|24400.8|24385.8|24395.8|24380.8|24405.8|24390.8|24380.8|24365.8|127
1619516100000|2021-04-27 09:35:00|24398.3|24383.3|24385.8|24370.8|24405.8|24390.8|24385.8|24370.8|106
1619516400000|2021-04-27 09:40:00|24383.3|24368.3|24385.8|24370.8|24395.8|24380.8|24380.8|24365.8|74
1619516700000|2021-04-27 09:45:00|24380.8|24365.8|24400.8|24385.8|24400.8|24385.8|24368.3|24353.3|268
1619517000000|2021-04-27 09:50:00|24398.3|24383.3|24360.8|24345.8|24398.3|24383.3|24350.8|24335.8|423
1619517300000|2021-04-27 09:55:00|24363.3|24348.3|24375.8|24360.8|24380.8|24365.8|24363.3|24348.3|196
1619517600000|2021-04-27 10:00:00|24373.3|24358.3|24393.3|24378.3|24395.8|24380.8|24370.8|24355.8|81
1619517900000|2021-04-27 10:05:00|24395.8|24380.8|24415.8|24400.8|24415.8|24400.8|24385.8|24370.8|31
1619518200000|2021-04-27 10:10:00|24410.8|24395.8|24430.8|24415.8|24435.8|24420.8|24410.8|24395.8|60
1619518500000|2021-04-27 10:15:00|24435.8|24420.8|24435.8|24420.8|24445.8|24430.8|24425.8|24410.8|96
1619518800000|2021-04-27 10:20:00|24440.8|24425.8|24440.8|24425.8|24445.8|24430.8|24435.8|24420.8|40
1619519100000|2021-04-27 10:25:00|24443.3|24428.3|24435.8|24420.8|24445.8|24430.8|24435.8|24420.8|55
1619519400000|2021-04-27 10:30:00|24438.3|24423.3|24440.8|24425.8|24445.8|24430.8|24435.8|24420.8|72
1619519700000|2021-04-27 10:35:00|24435.8|24420.8|24445.8|24430.8|24445.8|24430.8|24430.8|24415.8|67
1619520000000|2021-04-27 10:40:00|24440.8|24425.8|24450.8|24435.8|24450.8|24435.8|24440.8|24425.8|76
1619520300000|2021-04-27 10:45:00|24455.8|24440.8|24445.8|24430.8|24460.8|24445.8|24440.8|24425.8|69
1619520600000|2021-04-27 10:50:00|24440.8|24425.8|24435.8|24420.8|24445.8|24430.8|24435.8|24420.8|20
1619520900000|2021-04-27 10:55:00|24430.8|24415.8|24440.8|24425.8|24443.3|24428.3|24425.8|24410.8|134
1619521200000|2021-04-27 11:00:00|24438.3|24423.3|24450.8|24435.8|24455.8|24440.8|24438.3|24423.3|74
1619521500000|2021-04-27 11:05:00|24445.8|24430.8|24450.8|24435.8|24455.8|24440.8|24440.8|24425.8|39
1619521800000|2021-04-27 11:10:00|24453.3|24438.3|24455.8|24440.8|24465.8|24450.8|24450.8|24435.8|49
1619522100000|2021-04-27 11:15:00|24450.8|24435.8|24475.8|24460.8|24480.8|24465.8|24450.8|24435.8|149
1619522400000|2021-04-27 11:20:00|24470.8|24455.8|24455.8|24440.8|24470.8|24455.8|24455.8|24440.8|60
1619522700000|2021-04-27 11:25:00|24460.8|24445.8|24473.3|24458.3|24475.8|24460.8|24458.3|24443.3|31
1619523000000|2021-04-27 11:30:00|24470.8|24455.8|24480.8|24465.8|24488.3|24473.3|24470.8|24455.8|80
1619523300000|2021-04-27 11:35:00|24475.8|24460.8|24480.8|24465.8|24480.8|24465.8|24465.8|24450.8|53
1619523600000|2021-04-27 11:40:00|24482.3|24467.3|24457.3|24442.3|24482.3|24467.3|24454.8|24439.8|66
1619523900000|2021-04-27 11:45:00|24454.8|24439.8|24462.3|24447.3|24462.3|24447.3|24447.3|24432.3|81
1619524200000|2021-04-27 11:50:00|24457.3|24442.3|24454.8|24439.8|24462.3|24447.3|24442.3|24427.3|34
1619524500000|2021-04-27 11:55:00|24452.3|24437.3|24447.3|24432.3|24457.3|24442.3|24447.3|24432.3|42
1619524800000|2021-04-27 12:00:00|24449.8|24434.8|24462.3|24447.3|24467.3|24452.3|24447.3|24432.3|70
1619525100000|2021-04-27 12:05:00|24467.3|24452.3|24482.3|24467.3|24482.3|24467.3|24462.3|24447.3|43
1619525400000|2021-04-27 12:10:00|24479.8|24464.8|24502.3|24487.3|24502.3|24487.3|24477.3|24462.3|113
1619525700000|2021-04-27 12:15:00|24499.8|24484.8|24522.3|24507.3|24547.3|24532.3|24499.8|24484.8|495
1619526000000|2021-04-27 12:20:00|24524.8|24509.8|24542.3|24527.3|24542.3|24527.3|24524.8|24509.8|202
1619526300000|2021-04-27 12:25:00|24547.3|24532.3|24527.3|24512.3|24547.3|24532.3|24527.3|24512.3|134
1619526600000|2021-04-27 12:30:00|24529.8|24514.8|24527.3|24512.3|24537.3|24522.3|24522.3|24507.3|71
1619526900000|2021-04-27 12:35:00|24532.3|24517.3|24547.3|24532.3|24547.3|24532.3|24527.3|24512.3|97
1619527200000|2021-04-27 12:40:00|24542.3|24527.3|24527.3|24512.3|24547.3|24532.3|24527.3|24512.3|54
1619527500000|2021-04-27 12:45:00|24522.3|24507.3|24517.3|24502.3|24532.3|24517.3|24512.3|24497.3|109
1619527800000|2021-04-27 12:50:00|24512.3|24497.3|24492.3|24477.3|24512.3|24497.3|24492.3|24477.3|77
1619528100000|2021-04-27 12:55:00|24497.3|24482.3|24502.3|24487.3|24507.3|24492.3|24482.3|24467.3|104
1619528400000|2021-04-27 13:00:00|24504.8|24489.8|24507.3|24492.3|24514.8|24499.8|24499.8|24484.8|54
1619528700000|2021-04-27 13:05:00|24502.3|24487.3|24492.3|24477.3|24507.3|24492.3|24489.8|24474.8|76
1619529000000|2021-04-27 13:10:00|24489.8|24474.8|24497.3|24482.3|24502.3|24487.3|24489.8|24474.8|36
1619529300000|2021-04-27 13:15:00|24499.8|24484.8|24502.3|24487.3|24517.3|24502.3|24497.3|24482.3|74
1619529600000|2021-04-27 13:20:00|24499.8|24484.8|24507.3|24492.3|24507.3|24492.3|24499.8|24484.8|60
1619529900000|2021-04-27 13:25:00|24502.3|24487.3|24502.3|24487.3|24512.3|24497.3|24502.3|24487.3|90
1619530200000|2021-04-27 13:30:00|24507.3|24492.3|24507.3|24492.3|24522.3|24507.3|24497.3|24482.3|264
1619530500000|2021-04-27 13:35:00|24502.3|24487.3|24482.3|24467.3|24502.3|24487.3|24477.3|24462.3|197
1619530800000|2021-04-27 13:40:00|24484.8|24469.8|24472.3|24457.3|24487.3|24472.3|24467.3|24452.3|84
1619531100000|2021-04-27 13:45:00|24469.8|24454.8|24467.3|24452.3|24472.3|24457.3|24452.3|24437.3|201
1619531400000|2021-04-27 13:50:00|24462.3|24447.3|24477.3|24462.3|24492.3|24477.3|24462.3|24447.3|174
1619531700000|2021-04-27 13:55:00|24482.3|24467.3|24477.3|24462.3|24487.3|24472.3|24477.3|24462.3|54
1619532000000|2021-04-27 14:00:00|24482.3|24467.3|24462.3|24447.3|24484.8|24469.8|24462.3|24447.3|163
1619532300000|2021-04-27 14:05:00|24467.3|24452.3|24477.3|24462.3|24482.3|24467.3|24462.3|24447.3|161
1619532600000|2021-04-27 14:10:00|24474.4|24459.4|24464.4|24449.4|24474.4|24459.4|24461.9|24446.9|167
1619532900000|2021-04-27 14:15:00|24459.4|24444.4|24449.4|24434.4|24459.4|24444.4|24444.4|24429.4|139
1619533200000|2021-04-27 14:20:00|24446.9|24431.9|24449.4|24434.4|24454.4|24439.4|24444.4|24429.4|123
1619533500000|2021-04-27 14:25:00|24446.9|24431.9|24459.4|24444.4|24459.4|24444.4|24444.4|24429.4|133
1619533800000|2021-04-27 14:30:00|24464.4|24449.4|24464.4|24449.4|24464.4|24449.4|24459.4|24444.4|64
1619534100000|2021-04-27 14:35:00|24469.4|24454.4|24459.4|24444.4|24469.4|24454.4|24454.4|24439.4|130
1619534400000|2021-04-27 14:40:00|24456.9|24441.9|24474.4|24459.4|24474.4|24459.4|24456.9|24441.9|65
1619534700000|2021-04-27 14:45:00|24471.9|24456.9|24479.4|24464.4|24484.4|24469.4|24471.9|24456.9|105
1619535000000|2021-04-27 14:50:00|24476.9|24461.9|24479.4|24464.4|24484.4|24469.4|24474.4|24459.4|115
1619535300000|2021-04-27 14:55:00|24474.4|24459.4|24469.4|24454.4|24474.4|24459.4|24464.4|24449.4|96
1619535600000|2021-04-27 15:00:00|24466.9|24451.9|24469.4|24454.4|24469.4|24454.4|24464.4|24449.4|101
1619535900000|2021-04-27 15:05:00|24466.9|24451.9|24469.4|24454.4|24469.4|24454.4|24464.4|24449.4|93
1619536200000|2021-04-27 15:10:00|24474.4|24459.4|24466.9|24451.9|24474.4|24459.4|24466.9|24451.9|84
1619536500000|2021-04-27 15:15:00|24469.4|24454.4|24484.4|24469.4|24484.4|24469.4|24469.4|24454.4|112
1619536800000|2021-04-27 15:20:00|24479.4|24464.4|24479.4|24464.4|24484.4|24469.4|24479.4|24464.4|181
1619537100000|2021-04-27 15:25:00|24476.9|24461.9|24449.4|24434.4|24479.4|24464.4|24449.4|24434.4|479
1619537400000|2021-04-27 15:30:00|24454.4|24439.4|24476.9|24461.9|24479.4|24464.4|24444.4|24429.4|231
1619537700000|2021-04-27 15:35:00|24479.4|24464.4|24489.4|24474.4|24489.4|24474.4|24469.4|24454.4|149
1619538000000|2021-04-27 15:40:00|24486.9|24471.9|24494.4|24479.4|24499.4|24484.4|24481.9|24466.9|340
1619538300000|2021-04-27 15:45:00|24499.4|24484.4|24494.4|24479.4|24499.4|24484.4|24489.4|24474.4|32
1619538600000|2021-04-27 15:50:00|24496.9|24476.9|24511.9|24491.9|24511.9|24491.9|24496.9|24476.9|18
1619538900000|2021-04-27 15:55:00|24516.9|24496.9|24511.9|24491.9|24516.9|24496.9|24511.9|24491.9|25
1619539200000|2021-04-27 16:00:00|24516.9|24496.9|24516.9|24496.9|24521.9|24501.9|24516.9|24496.9|17
1619539500000|2021-04-27 16:05:00|24511.9|24491.9|24506.9|24486.9|24516.9|24496.9|24506.9|24486.9|16
1619539800000|2021-04-27 16:10:00|24511.9|24481.9|24506.9|24486.9|24511.9|24486.9|24501.9|24481.9|6
1619540100000|2021-04-27 16:15:00|24511.9|24491.9|24511.9|24491.9|24516.9|24491.9|24511.9|24491.9|6
1619540400000|2021-04-27 16:20:00|24516.9|24496.9|24521.9|24496.9|24521.9|24501.9|24516.9|24491.9|18
1619540700000|2021-04-27 16:25:00|24526.9|24501.9|24521.9|24501.9|24526.9|24501.9|24521.9|24501.9|5
1619541000000|2021-04-27 16:30:00|24516.9|24496.9|24521.9|24501.9|24526.9|24501.9|24516.9|24496.9|5
1619541300000|2021-04-27 16:35:00|24516.9|24496.9|24516.9|24491.9|24521.9|24496.9|24511.9|24491.9|8
1619541600000|2021-04-27 16:40:00|24511.9|24486.9|24506.9|24486.9|24516.9|24486.9|24501.9|24481.9|7
1619541900000|2021-04-27 16:45:00|24511.9|24491.9|24511.9|24486.9|24511.9|24491.9|24506.9|24486.9|8
1619542200000|2021-04-27 16:50:00|24506.9|24491.9|24506.9|24486.9|24511.9|24491.9|24501.9|24481.9|11
1619542500000|2021-04-27 16:55:00|24511.9|24476.9|24496.9|24476.9|24511.9|24476.9|24496.9|24476.9|14
1619542800000|2021-04-27 17:00:00|24501.9|24471.9|24501.9|24476.9|24501.9|24481.9|24496.9|24471.9|12
1619543100000|2021-04-27 17:05:00|24496.9|24481.9|24506.9|24481.9|24506.9|24486.9|24496.9|24476.9|26
1619543400000|2021-04-27 17:10:00|24511.9|24486.9|24506.9|24481.9|24511.9|24486.9|24501.9|24481.9|3
1619543700000|2021-04-27 17:15:00|24501.9|24486.9|24501.9|24481.9|24506.9|24486.9|24501.9|24481.9|1
1619544000000|2021-04-27 17:20:00||24476.9||24481.9||24481.9||24476.9|1
1619544300000|2021-04-27 17:25:00|24506.9||24506.9||24506.9||24501.9||1
1619544600000|2021-04-27 17:30:00|24501.9|24486.9|24501.9|24481.9|24506.9|24486.9|24501.9|24476.9|1
1619544900000|2021-04-27 17:35:00|24506.9|24486.9|24511.9|24486.9|24511.9|24491.9|24501.9|24486.9|4
1619545200000|2021-04-27 17:40:00|24516.9|24491.9|24516.9|24491.9|24516.9|24491.9|24511.9|24486.9|2
1619545500000|2021-04-27 17:45:00|24511.9|24486.9|24511.9|24491.9|24516.9|24491.9|24506.9|24486.9|2
1619545800000|2021-04-27 17:50:00||24486.9||24491.9||24491.9||24486.9|1
1619546100000|2021-04-27 17:55:00|24516.9|24496.9|24516.9|24496.9|24516.9|24496.9|24516.9|24491.9|1
1619546400000|2021-04-27 18:00:00|24511.9|24491.9|24501.9|24481.9|24516.9|24496.9|24501.9|24481.9|5
1619546700000|2021-04-27 18:05:00|24506.9|24486.9|24511.9|24486.9|24511.9|24486.9|24506.9|24481.9|2
1619547300000|2021-04-27 18:15:00||24491.9||24491.9||24491.9||24491.9|0
1619547600000|2021-04-27 18:20:00|24506.9|24486.9|24506.9|24481.9|24516.9|24491.9|24501.9|24481.9|25
1619547900000|2021-04-27 18:25:00|24501.9|24486.9|24501.9|24486.9|24501.9|24486.9|24501.9|24481.9|5
1619548200000|2021-04-27 18:30:00|24504.4|24489.4|24511.9|24496.9|24514.4|24499.4|24504.4|24489.4|8
1619548500000|2021-04-27 18:35:00|24509.4|24494.4|24511.9|24496.9|24514.4|24499.4|24509.4|24494.4|1
1619548800000|2021-04-27 18:40:00|24509.4|24494.4|24509.4|24494.4|24511.9|24496.9|24509.4|24494.4|0
1619549100000|2021-04-27 18:45:00|24506.9|24491.9|24504.4|24489.4|24506.9|24491.9|24496.9|24481.9|29
1619549400000|2021-04-27 18:50:00|||||||||1
1619549700000|2021-04-27 18:55:00|24506.9|24491.9|24509.4|24494.4|24509.4|24494.4|24506.9|24491.9|3
1619550000000|2021-04-27 19:00:00|24504.4|24489.4|24506.9|24491.9|24509.4|24494.4|24504.4|24489.4|2
1619550300000|2021-04-27 19:05:00|24504.4|24489.4|24501.9|24486.9|24506.9|24491.9|24501.9|24486.9|4
1619550600000|2021-04-27 19:10:00|24504.4|24489.4|24514.4|24499.4|24514.4|24499.4|24501.9|24486.9|10
1619550900000|2021-04-27 19:15:00|24511.9|24496.9|24511.9|24496.9|24514.4|24499.4|24509.4|24494.4|1
1619551200000|2021-04-27 19:20:00|24514.4|24499.4|24514.4|24499.4|24514.4|24499.4|24514.4|24499.4|1
1619551500000|2021-04-27 19:25:00|||||||||3
1619551800000|2021-04-27 19:30:00|24516.9|24501.9|24519.4|24504.4|24519.4|24504.4|24514.4|24499.4|6
1619552100000|2021-04-27 19:35:00|24521.9|24506.9|24524.4|24509.4|24524.4|24509.4|24521.9|24506.9|7
1619552400000|2021-04-27 19:40:00|24521.9|24506.9|24521.9|24506.9|24524.4|24509.4|24521.9|24506.9|12
1619552700000|2021-04-27 19:45:00|24524.4|24509.4|24524.4|24509.4|24524.4|24509.4|24519.4|24504.4|12
1619553000000|2021-04-27 19:50:00|||||||||2
1619553300000|2021-04-27 19:55:00|24529.4|24514.4|24524.4|24509.4|24529.4|24514.4|24524.4|24509.4|18
1619553600000|2021-04-27 20:00:00|24525.8|24485.8|24534.4|24494.4|24551.4|24511.4|24525.8|24485.8|0
1619553900000|2021-04-27 20:05:00|24534.2|24494.2|24534.2|24494.2|24543.2|24503.2|24528.5|24488.5|0
1619554200000|2021-04-27 20:10:00|24534.3|24494.3|24530.6|24490.6|24540|24500|24526.2|24486.2|0
1619554500000|2021-04-27 20:15:00|24530.4|24490.4|24527.7|24487.7|24530.4|24490.4|24526.8|24486.8|0
1619554800000|2021-04-27 20:20:00|24528.1|24488.1|24528.6|24488.6|24529.9|24489.9|24525.9|24485.9|0
1619555100000|2021-04-27 20:25:00|24528.1|24488.1|24530.8|24490.8|24530.8|24490.8|24528.1|24488.1|0
1619555400000|2021-04-27 20:30:00|24531.4|24491.4|24531.5|24491.5|24535.8|24495.8|24530.4|24490.4|0
1619555700000|2021-04-27 20:35:00|24531.6|24491.6|24528.9|24488.9|24533.6|24493.6|24528.9|24488.9|0
1619556000000|2021-04-27 20:40:00|24528.7|24488.7|24530.4|24490.4|24532.5|24492.5|24527.8|24487.8|0
1619556300000|2021-04-27 20:45:00|24530.2|24490.2|24530.4|24490.4|24531.5|24491.5|24526.7|24486.7|0
1619556600000|2021-04-27 20:50:00|24530.6|24490.6|24531.5|24491.5|24535.8|24495.8|24530.6|24490.6|0
1619556900000|2021-04-27 20:55:00|24531.6|24491.6|24536.4|24496.4|24536.9|24496.9|24531.5|24491.5|0
1619557200000|2021-04-27 21:00:00|24535.9|24495.9|24532.7|24492.7|24535.9|24495.9|24532.2|24492.2|0
1619557500000|2021-04-27 21:05:00|24532.2|24492.2|24532.2|24492.2|24532.7|24492.7|24531.7|24491.7|0
1619557800000|2021-04-27 21:10:00|24532.7|24492.7|24532.7|24492.7|24532.7|24492.7|24532.7|24492.7|0
1619558100000|2021-04-27 21:15:00|24532.2|24492.2|24532.2|24492.2|24534.2|24494.2|24532.2|24492.2|0
1619558400000|2021-04-27 21:20:00|24533.2|24493.2|24532.2|24492.2|24533.2|24493.2|24532.2|24492.2|0
1619558700000|2021-04-27 21:25:00|24530.7|24490.7|24534.2|24494.2|24534.2|24494.2|24530.7|24490.7|0
1619559300000|2021-04-27 21:35:00|24533.2|24493.2|24533.2|24493.2|24533.2|24493.2|24533.2|24493.2|0
1619559600000|2021-04-27 21:40:00|24532.7|24492.7|24531.7|24491.7|24532.7|24492.7|24531.7|24491.7|0
1619559900000|2021-04-27 21:45:00|24532.2|24492.2|24531.7|24491.7|24533.2|24493.2|24531.7|24491.7|0
1619560200000|2021-04-27 21:50:00|24533.2|24493.2|24533.2|24493.2|24533.2|24493.2|24532.2|24492.2|0
1619560500000|2021-04-27 21:55:00|24532.2|24492.2|24533.2|24493.2|24534.2|24494.2|24531.7|24491.7|0
1619560800000|2021-04-27 22:00:00|24533.4|24493.4|24540.3|24500.3|24544.6|24504.6|24533.4|24493.4|0
1619561100000|2021-04-27 22:05:00|24540.4|24500.4|24540.3|24500.3|24542.8|24502.8|24539.1|24499.1|0
1619561400000|2021-04-27 22:10:00|24540.4|24500.4|24542.8|24502.8|24542.8|24502.8|24537.9|24497.9|0
1619561700000|2021-04-27 22:15:00|24543|24503|24545.2|24505.2|24548.2|24508.2|24542.8|24502.8|0
1619562000000|2021-04-27 22:20:00|24545|24505|24545.2|24505.2|24546.4|24506.4|24544|24504|0
1619562300000|2021-04-27 22:25:00|24545.4|24505.4|24544|24504|24546.4|24506.4|24544|24504|0
1619562600000|2021-04-27 22:30:00|24544.1|24504.1|24540.3|24500.3|24544.6|24504.6|24540.3|24500.3|0
1619562900000|2021-04-27 22:35:00|24540.1|24500.1|24540.3|24500.3|24541.5|24501.5|24539.1|24499.1|0
1619563200000|2021-04-27 22:40:00|24540.5|24500.5|24541.5|24501.5|24542.8|24502.8|24540.3|24500.3|0
1619563500000|2021-04-27 22:45:00|24541.8|24501.8|24541|24501|24542.8|24502.8|24539.8|24499.8|0
1619563800000|2021-04-27 22:50:00|24540.8|24500.8|24541|24501|24541|24501|24539.8|24499.8|0
1619564100000|2021-04-27 22:55:00|24540.8|24500.8|24541|24501|24541|24501|24539.8|24499.8|0
1619564400000|2021-04-27 23:00:00|24541.2|24501.2|24547.3|24507.3|24547.3|24507.3|24540.5|24500.5|0
1619564700000|2021-04-27 23:05:00|24547.5|24507.5|24549.8|24509.8|24551|24511|24547.5|24507.5|0
1619565000000|2021-04-27 23:10:00|24549.7|24509.7|24547.3|24507.3|24549.8|24509.8|24547.3|24507.3|0
1619565300000|2021-04-27 23:15:00|24547.5|24507.5|24547.3|24507.3|24548.5|24508.5|24546.1|24506.1|0
1619565600000|2021-04-27 23:20:00|24547.5|24507.5|24547.3|24507.3|24548.5|24508.5|24547.3|24507.3|0
1619565900000|2021-04-27 23:25:00|24547.2|24507.2|24547.3|24507.3|24547.3|24507.3|24546.1|24506.1|0
1619566200000|2021-04-27 23:30:00|24547.2|24507.2|24544.4|24504.4|24547.2|24507.2|24544.4|24504.4|0
1619566500000|2021-04-27 23:35:00|24544.6|24504.6|24546.1|24506.1|24547.3|24507.3|24544.6|24504.6|0
1619566800000|2021-04-27 23:40:00|24545.9|24505.9|24538.2|24498.2|24545.9|24505.9|24538.2|24498.2|0
1619567100000|2021-04-27 23:45:00|24538|24498|24535.8|24495.8|24540.7|24500.7|24535.8|24495.8|0
1619567400000|2021-04-27 23:50:00|24535.5|24495.5|24534|24494|24539.4|24499.4|24534|24494|0
1619567700000|2021-04-27 23:55:00|24534.3|24494.3|24534|24494|24537|24497|24534|24494|0
1619568000000|2021-04-28 00:00:00|24534.3|24494.3|24530.4|24490.4|24535.8|24495.8|24521.3|24481.3|0
1619568300000|2021-04-28 00:05:00|24530.3|24490.3|24531.6|24491.6|24532.9|24492.9|24529.2|24489.2|0
1619568600000|2021-04-28 00:10:00|24531.9|24491.9|24531.6|24491.6|24532.9|24492.9|24530.4|24490.4|0
1619568900000|2021-04-28 00:15:00|24531.9|24491.9|24503.3|24463.3|24532.9|24492.9|24497.5|24457.5|0
1619569200000|2021-04-28 00:20:00|24503.5|24463.5|24503.3|24463.3|24503.5|24463.5|24497.6|24457.6|0
1619569500000|2021-04-28 00:25:00|24503.2|24463.2|24497.2|24457.2|24503.2|24463.2|24491.6|24451.6|0
1619569800000|2021-04-28 00:30:00|24496.2|24456.2|24485.8|24445.8|24497.2|24457.2|24480.1|24440.1|0
1619570100000|2021-04-28 00:35:00|24484.8|24444.8|24497|24457|24497.3|24457.3|24483.1|24443.1|0
1619570400000|2021-04-28 00:40:00|24497.2|24457.2|24497.3|24457.3|24502.9|24462.9|24497|24457|0
1619570700000|2021-04-28 00:45:00|24497.2|24457.2|24491.9|24451.9|24497.3|24457.3|24485.9|24445.9|0
1619571000000|2021-04-28 00:50:00|24491.8|24451.8|24491.8|24451.8|24491.9|24451.9|24491.6|24451.6|0
1619571300000|2021-04-28 00:55:00|24491.9|24451.9|24491.8|24451.8|24491.9|24451.9|24491.6|24451.6|0
1619571600000|2021-04-28 01:00:00|24491.6|24451.6|24491.8|24451.8|24492.1|24452.1|24485.8|24445.8|0
1619571900000|2021-04-28 01:05:00|24491.6|24451.6|24503.2|24463.2|24508.9|24468.9|24491.6|24451.6|0
1619572200000|2021-04-28 01:10:00|24503.3|24463.3|24503.3|24463.3|24508.8|24468.8|24503.2|24463.2|0
1619572500000|2021-04-28 01:15:00|24503.2|24463.2|24503.5|24463.5|24506.2|24466.2|24497.6|24457.6|0
1619572800000|2021-04-28 01:20:00|24501.4|24461.4|24506.7|24466.7|24509.6|24469.6|24497.9|24457.9|0
1619573100000|2021-04-28 01:25:00|24507.8|24467.8|24503.9|24463.9|24509.6|24469.6|24503.8|24463.8|0
1619573400000|2021-04-28 01:30:00|24503.8|24463.8|24504|24464|24509.9|24469.9|24498.2|24458.2|0
1619573700000|2021-04-28 01:35:00|24504.2|24464.2|24504|24464|24509.9|24469.9|24503.9|24463.9|0
1619574000000|2021-04-28 01:40:00|24503.9|24463.9|24506.9|24466.9|24509.6|24469.6|24503.9|24463.9|0
1619574300000|2021-04-28 01:45:00|24507.9|24467.9|24515.4|24475.4|24521|24481|24504|24464|0
1619574600000|2021-04-28 01:50:00|24515.6|24475.6|24521|24481|24521.1|24481.1|24515.4|24475.4|0
1619574900000|2021-04-28 01:55:00|24520|24480|24515.6|24475.6|24520.8|24480.8|24509.9|24469.9|0
1619575200000|2021-04-28 02:00:00|24514.6|24474.6|24510.2|24470.2|24515.7|24475.7|24509.9|24469.9|0
1619575500000|2021-04-28 02:05:00|24510|24470|24504.6|24464.6|24510|24470|24499.1|24459.1|0
1619575800000|2021-04-28 02:10:00|24503.5|24463.5|24504.8|24464.8|24504.8|24464.8|24499|24459|0
1619576100000|2021-04-28 02:15:00|24504.9|24464.9|24510.6|24470.6|24510.6|24470.6|24504.8|24464.8|0
1619576400000|2021-04-28 02:20:00|24510.5|24470.5|24510.5|24470.5|24510.6|24470.6|24510.2|24470.2|0
1619576700000|2021-04-28 02:25:00|24510.6|24470.6|24513.2|24473.2|24516.2|24476.2|24510.5|24470.5|0
1619577000000|2021-04-28 02:30:00|24512.1|24472.1|24504.6|24464.6|24516|24476|24504.6|24464.6|0
1619577300000|2021-04-28 02:35:00|24504.5|24464.5|24504.8|24464.8|24505.1|24465.1|24499.1|24459.1|0
1619577600000|2021-04-28 02:40:00|24504.9|24464.9|24504.8|24464.8|24510.5|24470.5|24504.6|24464.6|0
1619577900000|2021-04-28 02:45:00|24504.6|24464.6|24499.2|24459.2|24504.6|24464.6|24499.1|24459.1|0
1619578200000|2021-04-28 02:50:00|24499.1|24459.1|24499.1|24459.1|24499.4|24459.4|24499.1|24459.1|0
1619578500000|2021-04-28 02:55:00|24497|24457|24493.8|24453.8|24499.4|24459.4|24493.5|24453.5|0
1619578800000|2021-04-28 03:00:00|24493.7|24453.7|24499.4|24459.4|24499.5|24459.5|24493.7|24453.7|0
1619579100000|2021-04-28 03:05:00|24501.4|24461.4|24499.2|24459.2|24510.5|24470.5|24499.2|24459.2|0
1619579400000|2021-04-28 03:10:00|24499.1|24459.1|24494.2|24454.2|24499.2|24459.2|24493.5|24453.5|0
1619579700000|2021-04-28 03:15:00|24494.4|24454.4|24494.1|24454.1|24499.8|24459.8|24494.1|24454.1|0
1619580000000|2021-04-28 03:20:00|24494.2|24454.2|24499.7|24459.7|24499.7|24459.7|24494.1|24454.1|0
1619580300000|2021-04-28 03:25:00|24499.8|24459.8|24505.5|24465.5|24505.5|24465.5|24499.7|24459.7|0
1619580600000|2021-04-28 03:30:00|24505.3|24465.3|24516.4|24476.4|24516.6|24476.6|24505.3|24465.3|0
1619580900000|2021-04-28 03:35:00|24514.4|24474.4|24513.6|24473.6|24516.4|24476.4|24510.7|24470.7|0
1619581200000|2021-04-28 03:40:00|24512.6|24472.6|24510.7|24470.7|24516.3|24476.3|24510.6|24470.6|0
1619581500000|2021-04-28 03:45:00|24510.9|24470.9|24516.2|24476.2|24516.4|24476.4|24510.9|24470.9|0
1619581800000|2021-04-28 03:50:00|24516.3|24476.3|24516.3|24476.3|24516.3|24476.3|24516.3|24476.3|0
1619582100000|2021-04-28 03:55:00|24516.2|24476.2|24516.3|24476.3|24516.3|24476.3|24516.2|24476.2|0
1619582400000|2021-04-28 04:00:00|24516.2|24476.2|24516.2|24476.2|24516.2|24476.2|24516.2|24476.2|0
1619583000000|2021-04-28 04:10:00|24516|24476|24516.2|24476.2|24516.2|24476.2|24516|24476|0
1619583300000|2021-04-28 04:15:00|24516.3|24476.3|24516.3|24476.3|24516.4|24476.4|24516.2|24476.2|0
1619583600000|2021-04-28 04:20:00|24516.4|24476.4|24519.3|24479.3|24519.3|24479.3|24516.4|24476.4|0
1619583900000|2021-04-28 04:25:00|24520.3|24480.3|24516.4|24476.4|24522|24482|24516.3|24476.3|0
1619584200000|2021-04-28 04:30:00|24517.5|24477.5|24522|24482|24522|24482|24516.4|24476.4|0
1619584500000|2021-04-28 04:35:00|24521.8|24481.8|24522|24482|24522|24482|24521.8|24481.8|0
1619585100000|2021-04-28 04:45:00|24521.8|24481.8|24522|24482|24522|24482|24521.8|24481.8|0
1619585400000|2021-04-28 04:50:00|24521.9|24481.9|24516.3|24476.3|24527.4|24487.4|24516.3|24476.3|0
1619585700000|2021-04-28 04:55:00|24518.3|24478.3|24521.6|24481.6|24521.7|24481.7|24518.3|24478.3|0
1619586000000|2021-04-28 05:00:00|24521.4|24481.4|24527.1|24487.1|24527.4|24487.4|24521.4|24481.4|0
1619586300000|2021-04-28 05:05:00|24527|24487|24527.2|24487.2|24527.2|24487.2|24527|24487|0
1619586600000|2021-04-28 05:10:00|24527.3|24487.3|24527.4|24487.4|24527.4|24487.4|24527.2|24487.2|0
1619586900000|2021-04-28 05:15:00|24527.2|24487.2|24527.1|24487.1|24527.2|24487.2|24527.1|24487.1|0
1619587200000|2021-04-28 05:20:00|24527.2|24487.2|24527.3|24487.3|24527.4|24487.4|24527.1|24487.1|0
1619587500000|2021-04-28 05:25:00|24527.2|24487.2|24527.2|24487.2|24532.8|24492.8|24527.2|24487.2|0
1619587800000|2021-04-28 05:30:00|24527.4|24487.4|24532.9|24492.9|24532.9|24492.9|24527.2|24487.2|0
1619588100000|2021-04-28 05:35:00|24532.8|24492.8|24532.5|24492.5|24532.9|24492.9|24532.4|24492.4|0
1619588400000|2021-04-28 05:40:00|24532.7|24492.7|24526.4|24486.4|24532.7|24492.7|24526.4|24486.4|0
1619588700000|2021-04-28 05:45:00|24526.2|24486.2|24528.1|24488.1|24531.9|24491.9|24526.1|24486.1|0
1619589000000|2021-04-28 05:50:00|24526.4|24486.4|24531.9|24491.9|24531.9|24491.9|24526.2|24486.2|0
1619589300000|2021-04-28 05:55:00|24532.1|24492.1|24523.5|24483.5|24532.1|24492.1|24520.7|24480.7|0
1619589600000|2021-04-28 06:00:00|24522.5|24482.5|24519.4|24504.4|24529.4|24514.4|24515.4|24475.4|7
1619589900000|2021-04-28 06:05:00|24521.9|24506.9|24511.9|24496.9|24521.9|24506.9|24511.9|24496.9|29
1619590200000|2021-04-28 06:10:00|24509.4|24494.4|24509.4|24494.4|24514.4|24499.4|24509.4|24494.4|9
1619590500000|2021-04-28 06:15:00|24511.9|24496.9|24514.4|24499.4|24514.4|24499.4|24509.4|24494.4|6
1619590800000|2021-04-28 06:20:00|24511.9|24496.9|24516.9|24501.9|24516.9|24501.9|24509.4|24494.4|12
1619591100000|2021-04-28 06:25:00|24514.4|24499.4|24514.4|24499.4|24519.4|24504.4|24509.4|24494.4|5
1619591400000|2021-04-28 06:30:00|24519.4|24504.4|24534.4|24519.4|24534.4|24519.4|24519.4|24504.4|15
1619591700000|2021-04-28 06:35:00|24531.9|24516.9|24529.4|24514.4|24534.4|24519.4|24524.4|24509.4|12
1619592000000|2021-04-28 06:40:00|24534.4|24519.4|24536.9|24521.9|24544.4|24529.4|24534.4|24519.4|15
1619592300000|2021-04-28 06:45:00|24539.4|24524.4|24539.4|24524.4|24539.4|24524.4|24534.4|24519.4|7
1619592600000|2021-04-28 06:50:00|24544.4|24529.4|24534.4|24519.4|24544.4|24529.4|24534.4|24519.4|17
1619592900000|2021-04-28 06:55:00|24539.4|24524.4|24526.9|24511.9|24544.4|24529.4|24526.9|24511.9|32
1619593200000|2021-04-28 07:00:00|24509.4|24494.4|24499.4|24484.4|24549.4|24534.4|24499.4|24484.4|664
1619593500000|2021-04-28 07:05:00|24504.4|24489.4|24509.4|24494.4|24514.4|24499.4|24484.4|24469.4|406
1619593800000|2021-04-28 07:10:00|24511.9|24496.9|24494.4|24479.4|24511.9|24496.9|24479.4|24464.4|252
1619594100000|2021-04-28 07:15:00|24489.4|24474.4|24509.4|24494.4|24524.4|24509.4|24484.4|24469.4|316
1619594400000|2021-04-28 07:20:00|24511.9|24496.9|24484.4|24469.4|24514.4|24499.4|24474.4|24459.4|227
1619594700000|2021-04-28 07:25:00|24479.4|24464.4|24466.9|24451.9|24489.4|24474.4|24464.4|24449.4|164
1619595000000|2021-04-28 07:30:00|24464.4|24449.4|24481.9|24466.9|24499.4|24484.4|24464.4|24449.4|169
1619595300000|2021-04-28 07:35:00|24479.4|24464.4|24514.4|24499.4|24514.4|24499.4|24479.4|24464.4|100
1619595600000|2021-04-28 07:40:00|24518|24503|24483|24468|24518|24503|24483|24468|171
1619595900000|2021-04-28 07:45:00|24478|24463|24453|24438|24478|24463|24448|24433|155
1619596200000|2021-04-28 07:50:00|24448|24433|24448|24433|24468|24453|24438|24423|224
1619596500000|2021-04-28 07:55:00|24450.5|24435.5|24443|24428|24463|24448|24438|24423|95
1619596800000|2021-04-28 08:00:00|24438|24423|24435.5|24420.5|24438|24423|24413|24398|242
1619597100000|2021-04-28 08:05:00|24433|24418|24418|24403|24438|24423|24398|24383|156
1619597400000|2021-04-28 08:10:00|24415.5|24400.5|24408|24393|24418|24403|24398|24383|82
1619597700000|2021-04-28 08:15:00|24403|24388|24393|24378|24413|24398|24388|24373|123
1619598000000|2021-04-28 08:20:00|24388|24373|24378|24363|24393|24378|24378|24363|131
1619598300000|2021-04-28 08:25:00|24380.5|24365.5|24393|24378|24393|24378|24368|24353|119
1619598600000|2021-04-28 08:30:00|24398|24383|24383|24368|24398|24383|24383|24368|117
1619598900000|2021-04-28 08:35:00|24380.5|24365.5|24393|24378|24398|24383|24378|24363|109
1619599200000|2021-04-28 08:40:00|24398|24383|24403|24388|24423|24408|24393|24378|116
1619599500000|2021-04-28 08:45:00|24398|24383|24403|24388|24408|24393|24393|24378|75
1619599800000|2021-04-28 08:50:00|24398|24383|24418|24403|24420.5|24405.5|24395.5|24380.5|149
1619600100000|2021-04-28 08:55:00|24420.5|24405.5|24433|24418|24433|24418|24413|24398|99
1619600400000|2021-04-28 09:00:00|24428|24413|24438|24423|24443|24428|24428|24413|162
1619600700000|2021-04-28 09:05:00|24433|24418|24438|24423|24438|24423|24428|24413|40
1619601000000|2021-04-28 09:10:00|24443|24428|24443|24428|24448|24433|24438|24423|82
1619601300000|2021-04-28 09:15:00|24438|24423|24433|24418|24443|24428|24430.5|24415.5|57
1619601600000|2021-04-28 09:20:00|24438|24423|24428|24413|24438|24423|24420.5|24405.5|56
1619601900000|2021-04-28 09:25:00|24425.5|24410.5|24438|24423|24443|24428|24423|24408|40
1619602200000|2021-04-28 09:30:00|24435.5|24420.5|24425.5|24410.5|24440.5|24425.5|24423|24408|64
1619602500000|2021-04-28 09:35:00|24423|24408|24428|24413|24435.5|24420.5|24413|24398|70
1619602800000|2021-04-28 09:40:00|24423|24408|24435.5|24420.5|24443|24428|24423|24408|87
1619603100000|2021-04-28 09:45:00|24433|24418|24438|24423|24458|24443|24433|24418|84
1619603400000|2021-04-28 09:50:00|24443|24428|24448|24433|24448|24433|24438|24423|43
1619603700000|2021-04-28 09:55:00|24450.5|24435.5|24448|24433|24463|24448|24448|24433|78
1619604000000|2021-04-28 10:00:00|24445.5|24430.5|24448|24433|24448|24433|24438|24423|49
1619604300000|2021-04-28 10:05:00|24445.5|24430.5|24455.5|24440.5|24458|24443|24443|24428|29
1619604600000|2021-04-28 10:10:00|24453|24438|24455.5|24440.5|24458|24443|24453|24438|39
1619604900000|2021-04-28 10:15:00|24453|24438|24463|24448|24463|24448|24448|24433|46
1619605200000|2021-04-28 10:20:00|24460.5|24445.5|24468|24453|24473|24458|24453|24438|31
1619605500000|2021-04-28 10:25:00|24473|24458|24458|24443|24473|24458|24458|24443|48
1619605800000|2021-04-28 10:30:00|24453|24438|24453|24438|24453|24438|24453|24438|33
1619606100000|2021-04-28 10:35:00|24448|24433|24443|24428|24453|24438|24443|24428|39
1619606400000|2021-04-28 10:40:00|24448|24433|24438|24423|24448|24433|24438|24423|59
1619606700000|2021-04-28 10:45:00|24443|24428|24443|24428|24453|24438|24438|24423|44
1619607000000|2021-04-28 10:50:00|24438|24423|24453|24438|24453|24438|24435.5|24420.5|36
1619607300000|2021-04-28 10:55:00|24458|24443|24463|24448|24473|24458|24453|24438|42
1619607600000|2021-04-28 11:00:00|24460.5|24445.5|24448|24433|24463|24448|24443|24428|52
1619607900000|2021-04-28 11:05:00|24443|24428|24458|24443|24463|24448|24443|24428|49
1619608200000|2021-04-28 11:10:00|24463|24448|24458|24443|24463|24448|24455.5|24440.5|25
1619608500000|2021-04-28 11:15:00|24455.5|24440.5|24468|24453|24468|24453|24453|24438|34
1619608800000|2021-04-28 11:20:00|24465.5|24450.5|24483|24468|24483|24468|24463|24448|114
1619609100000|2021-04-28 11:25:00|24478|24463|24473|24458|24483|24468|24468|24453|82
1619609400000|2021-04-28 11:30:00|24468|24453|24458|24443|24473|24458|24443|24428|205
1619609700000|2021-04-28 11:35:00|24455.5|24440.5|24458|24443|24463|24448|24453|24438|110
1619610000000|2021-04-28 11:40:00|24456.2|24441.2|24456.2|24441.2|24466.2|24451.2|24456.2|24441.2|77
1619610300000|2021-04-28 11:45:00|24451.2|24436.2|24476.2|24461.2|24476.2|24461.2|24441.2|24426.2|166
1619610600000|2021-04-28 11:50:00|24471.2|24456.2|24471.2|24456.2|24481.2|24466.2|24466.2|24451.2|82
1619610900000|2021-04-28 11:55:00|24476.2|24461.2|24471.2|24456.2|24476.2|24461.2|24466.2|24451.2|35
1619611200000|2021-04-28 12:00:00|24468.7|24453.7|24471.2|24456.2|24473.7|24458.7|24466.2|24451.2|47
1619611500000|2021-04-28 12:05:00|24473.7|24458.7|24486.2|24471.2|24491.2|24476.2|24471.2|24456.2|69
1619611800000|2021-04-28 12:10:00|24491.2|24476.2|24486.2|24471.2|24491.2|24476.2|24486.2|24471.2|74
1619612100000|2021-04-28 12:15:00|24488.7|24473.7|24486.2|24471.2|24491.2|24476.2|24481.2|24466.2|104
1619612400000|2021-04-28 12:20:00|24481.2|24466.2|24466.2|24451.2|24486.2|24471.2|24461.2|24446.2|198
1619612700000|2021-04-28 12:25:00|24461.2|24446.2|24456.2|24441.2|24466.2|24451.2|24446.2|24431.2|111
1619613000000|2021-04-28 12:30:00|24458.7|24443.7|24446.2|24431.2|24461.2|24446.2|24441.2|24426.2|58
1619613300000|2021-04-28 12:35:00|24451.2|24436.2|24451.2|24436.2|24463.7|24448.7|24448.7|24433.7|44
1619613600000|2021-04-28 12:40:00|24446.2|24431.2|24446.2|24431.2|24451.2|24436.2|24431.2|24416.2|112
1619613900000|2021-04-28 12:45:00|24441.2|24426.2|24456.2|24441.2|24456.2|24441.2|24433.7|24418.7|154
1619614200000|2021-04-28 12:50:00|24453.7|24438.7|24461.2|24446.2|24461.2|24446.2|24451.2|24436.2|56
1619614500000|2021-04-28 12:55:00|24456.2|24441.2|24476.2|24461.2|24476.2|24461.2|24456.2|24441.2|92
1619614800000|2021-04-28 13:00:00|24481.2|24466.2|24456.2|24441.2|24481.2|24466.2|24446.2|24431.2|153
1619615100000|2021-04-28 13:05:00|24458.7|24443.7|24456.2|24441.2|24461.2|24446.2|24451.2|24436.2|31
1619615400000|2021-04-28 13:10:00|24453.7|24438.7|24456.2|24441.2|24466.2|24451.2|24453.7|24438.7|35
1619615700000|2021-04-28 13:15:00|24461.2|24446.2|24471.2|24456.2|24471.2|24456.2|24461.2|24446.2|51
1619616000000|2021-04-28 13:20:00|24468.7|24453.7|24466.2|24451.2|24476.2|24461.2|24461.2|24446.2|71
1619616300000|2021-04-28 13:25:00|24471.2|24456.2|24466.2|24451.2|24471.2|24456.2|24461.2|24446.2|43
1619616600000|2021-04-28 13:30:00|24471.2|24456.2|24481.2|24466.2|24481.2|24466.2|24466.2|24451.2|361
1619616900000|2021-04-28 13:35:00|24486.2|24471.2|24491.2|24476.2|24501.2|24486.2|24481.2|24466.2|176
1619617200000|2021-04-28 13:40:00|24493.7|24478.7|24501.2|24486.2|24501.2|24486.2|24491.2|24476.2|143
1619617500000|2021-04-28 13:45:00|24498.7|24483.7|24496.2|24481.2|24501.2|24486.2|24486.2|24471.2|122
1619617800000|2021-04-28 13:50:00|24501.2|24486.2|24481.2|24466.2|24501.2|24486.2|24481.2|24466.2|169
1619618100000|2021-04-28 13:55:00|24486.2|24471.2|24486.2|24471.2|24491.2|24476.2|24481.2|24466.2|91
1619618400000|2021-04-28 14:00:00|24488.7|24473.7|24506.2|24491.2|24506.2|24491.2|24486.2|24471.2|137
1619618700000|2021-04-28 14:05:00|24501.2|24486.2|24526.2|24511.2|24531.2|24516.2|24496.2|24481.2|281
1619619000000|2021-04-28 14:10:00|24526.3|24511.3|24518.8|24503.8|24531.3|24516.3|24516.3|24501.3|154
1619619300000|2021-04-28 14:15:00|24521.3|24506.3|24536.3|24521.3|24536.3|24521.3|24521.3|24506.3|151
1619619600000|2021-04-28 14:20:00|24538.8|24523.8|24521.3|24506.3|24541.3|24526.3|24521.3|24506.3|169
1619619900000|2021-04-28 14:25:00|24516.3|24501.3|24526.3|24511.3|24533.8|24518.8|24516.3|24501.3|102
1619620200000|2021-04-28 14:30:00|24521.3|24506.3|24511.3|24496.3|24526.3|24511.3|24511.3|24496.3|113
1619620500000|2021-04-28 14:35:00|24506.3|24491.3|24486.3|24471.3|24506.3|24491.3|24486.3|24471.3|163
1619620800000|2021-04-28 14:40:00|24481.3|24466.3|24486.3|24471.3|24488.8|24473.8|24476.3|24461.3|146
1619621100000|2021-04-28 14:45:00|24488.8|24473.8|24496.3|24481.3|24501.3|24486.3|24486.3|24471.3|171
1619621400000|2021-04-28 14:50:00|24498.8|24483.8|24496.3|24481.3|24501.3|24486.3|24491.3|24476.3|63
1619621700000|2021-04-28 14:55:00|24501.3|24486.3|24491.3|24476.3|24506.3|24491.3|24491.3|24476.3|50
1619622000000|2021-04-28 15:00:00|24486.3|24471.3|24471.3|24456.3|24491.3|24476.3|24471.3|24456.3|94
1619622300000|2021-04-28 15:05:00|24476.3|24461.3|24481.3|24466.3|24481.3|24466.3|24471.3|24456.3|69
1619622600000|2021-04-28 15:10:00|24476.3|24461.3|24466.3|24451.3|24476.3|24461.3|24463.8|24448.8|135
1619622900000|2021-04-28 15:15:00|24461.3|24446.3|24486.3|24471.3|24486.3|24471.3|24461.3|24446.3|211
1619623200000|2021-04-28 15:20:00|24491.3|24476.3|24476.3|24461.3|24496.3|24481.3|24471.3|24456.3|257
1619623500000|2021-04-28 15:25:00|24478.8|24463.8|24468.8|24453.8|24481.3|24466.3|24466.3|24451.3|297
1619623800000|2021-04-28 15:30:00|24471.3|24456.3|24458.8|24443.8|24471.3|24456.3|24431.3|24416.3|425
1619624100000|2021-04-28 15:35:00|24456.3|24441.3|24453.8|24438.8|24463.8|24448.8|24451.3|24436.3|129
1619624400000|2021-04-28 15:40:00|24451.3|24436.3|24441.3|24426.3|24451.3|24436.3|24438.8|24423.8|41
1619624700000|2021-04-28 15:45:00|24438.8|24423.8|24438.8|24423.8|24443.8|24428.8|24431.3|24416.3|23
1619625000000|2021-04-28 15:50:00|24443.8|24418.8|24428.8|24408.8|24443.8|24423.8|24423.8|24403.8|20
1619625300000|2021-04-28 15:55:00|24423.8|24403.8|24423.8|24403.8|24428.8|24403.8|24423.8|24398.8|24
1619625600000|2021-04-28 16:00:00|24418.8|24398.8|24433.8|24413.8|24438.8|24418.8|24418.8|24398.8|29
1619625900000|2021-04-28 16:05:00|24438.8|24418.8|24448.8|24423.8|24448.8|24428.8|24438.8|24418.8|15
1619626200000|2021-04-28 16:10:00||24428.8||24428.8||24428.8||24423.8|5
1619626500000|2021-04-28 16:15:00|24453.8|24423.8|24453.8|24433.8|24453.8|24433.8|24448.8|24423.8|7
1619626800000|2021-04-28 16:20:00|24448.8|24428.8|24448.8|24428.8|24448.8|24428.8|24448.8|24423.8|2
1619627100000|2021-04-28 16:25:00|24453.8|24433.8|24453.8|24433.8|24453.8|24433.8|24453.8|24428.8|2
1619627400000|2021-04-28 16:30:00|24448.8|24428.8|24453.8|24428.8|24453.8|24433.8|24448.8|24428.8|6
1619627700000|2021-04-28 16:35:00|24458.8|24433.8|24458.8|24438.8|24458.8|24438.8|24453.8|24428.8|3
1619628000000|2021-04-28 16:40:00|||||||||1
1619628300000|2021-04-28 16:45:00|24463.8|24443.8|24458.8|24438.8|24463.8|24443.8|24458.8|24438.8|15
1619628600000|2021-04-28 16:50:00|24463.8|24443.8|24458.8|24433.8|24463.8|24443.8|24453.8|24433.8|4
1619628900000|2021-04-28 16:55:00|24463.8|24438.8|24458.8|24438.8|24463.8|24438.8|24458.8|24433.8|1
1619629200000|2021-04-28 17:00:00|24463.8|24443.8|24463.8|24443.8|24463.8|24443.8|24463.8|24443.8|4
1619629500000|2021-04-28 17:05:00|24458.8|24438.8|24463.8|24443.8|24463.8|24443.8|24458.8|24438.8|5
1619629800000|2021-04-28 17:10:00|24468.8|24448.8|24463.8|24443.8|24468.8|24448.8|24463.8|24443.8|9
1619630100000|2021-04-28 17:15:00|24468.8|24448.8|24473.8|24448.8|24473.8|24448.8|24468.8|24443.8|4
1619630400000|2021-04-28 17:20:00|24468.8|24443.8|24468.8|24443.8|24473.8|24443.8|24463.8|24443.8|2
1619630700000|2021-04-28 17:25:00||24448.8||24448.8||24448.8||24448.8|2
1619631000000|2021-04-28 17:30:00||24443.8||24448.8||24448.8||24443.8|5
1619631300000|2021-04-28 17:35:00||24443.8||24448.8||24448.8||24443.8|9
1619631600000|2021-04-28 17:40:00|24463.8|24443.8|24463.8|24443.8|24468.8|24448.8|24463.8|24443.8|4
1619631900000|2021-04-28 17:45:00|24468.8|24438.8|24463.8|24443.8|24468.8|24443.8|24458.8|24438.8|4
1619632200000|2021-04-28 17:50:00|24458.8|24438.8|24453.8|24433.8|24463.8|24438.8|24453.8|24433.8|7
1619632500000|2021-04-28 17:55:00|24448.8|24428.8|24447.8|24419.8|24453.8|24433.8|24443.8|24419.8|14
1619632800000|2021-04-28 18:00:00|24443.8|24418.8|24463.8|24438.8|24473.8|24448.8|24442.8|24414.8|13
1619633100000|2021-04-28 18:05:00|24468.8|24443.8|24453.8|24428.8|24468.8|24443.8|24448.8|24423.8|1
1619633400000|2021-04-28 18:10:00|24458.8|24433.8|24458.8|24433.8|24458.8|24433.8|24448.8|24423.8|4
1619633700000|2021-04-28 18:15:00|24463.8|24438.8|24463.8|24443.8|24463.8|24443.8|24458.8|24433.8|2
1619634000000|2021-04-28 18:20:00|24468.8|24438.8|24468.8|24443.8|24468.8|24443.8|24463.8|24438.8|2
1619634300000|2021-04-28 18:25:00|24463.8|24438.8|24461.3|24446.3|24468.8|24446.3|24458.8|24438.8|17
1619634600000|2021-04-28 18:30:00|24458.8|24443.8|24456.3|24441.3|24458.8|24443.8|24451.3|24436.3|11
1619634900000|2021-04-28 18:35:00|24458.8|24443.8|24471.3|24456.3|24471.3|24456.3|24456.3|24441.3|14
1619635200000|2021-04-28 18:40:00|24468.8|24453.8|24471.3|24456.3|24471.3|24456.3|24466.3|24451.3|14
1619635500000|2021-04-28 18:45:00|24473.8|24458.8|24471.3|24456.3|24476.3|24461.3|24468.8|24453.8|17
1619635800000|2021-04-28 18:50:00|24468.8|24453.8|24478.8|24463.8|24481.3|24466.3|24468.8|24453.8|8
1619636100000|2021-04-28 18:55:00|24476.3|24461.3|24473.8|24458.8|24476.3|24461.3|24471.3|24456.3|13
1619636400000|2021-04-28 19:00:00|24471.3|24456.3|24473.8|24458.8|24481.3|24466.3|24471.3|24456.3|6
1619636700000|2021-04-28 19:05:00|24471.3|24456.3|24466.3|24451.3|24473.8|24458.8|24466.3|24451.3|4
1619637000000|2021-04-28 19:10:00|24463.8|24448.8|24443.8|24428.8|24463.8|24448.8|24418.8|24403.8|15
1619637300000|2021-04-28 19:15:00|24441.3|24426.3|24438.8|24423.8|24446.3|24431.3|24431.3|24416.3|5
1619637600000|2021-04-28 19:20:00|24436.3|24421.3|24456.3|24441.3|24458.8|24443.8|24436.3|24421.3|1
1619637900000|2021-04-28 19:25:00|24453.8|24438.8|24461.3|24446.3|24461.3|24446.3|24451.3|24436.3|4
1619638200000|2021-04-28 19:30:00|24456.3|24441.3|24438.8|24423.8|24456.3|24441.3|24436.3|24421.3|5
1619638500000|2021-04-28 19:35:00|24441.3|24426.3|24446.3|24431.3|24451.3|24436.3|24436.3|24421.3|27
1619638800000|2021-04-28 19:40:00|24451.3|24436.3|24446.3|24431.3|24451.3|24436.3|24441.3|24426.3|26
1619639100000|2021-04-28 19:45:00|24443.8|24428.8|24441.3|24426.3|24446.3|24431.3|24436.3|24421.3|24
1619639400000|2021-04-28 19:50:00|24438.8|24423.8|24423.8|24408.8|24441.3|24426.3|24423.8|24408.8|23
1619639700000|2021-04-28 19:55:00|24421.3|24406.3|24436.3|24421.3|24436.3|24421.3|24421.3|24406.3|14
1619640000000|2021-04-28 20:00:00|24443.3|24403.3|24457.7|24417.7|24460.8|24420.8|24443.2|24403.2|0
1619640300000|2021-04-28 20:05:00|24457.9|24417.9|24465|24425|24475.8|24435.8|24457.9|24417.9|0
1619640600000|2021-04-28 20:10:00|24464.8|24424.8|24458.1|24418.1|24468|24428|24455.3|24415.3|0
1619640900000|2021-04-28 20:15:00|24458.6|24418.6|24453|24413|24461.6|24421.6|24451|24411|0
1619641200000|2021-04-28 20:20:00|24452.5|24412.5|24454|24414|24455.5|24415.5|24452|24412|0
1619641500000|2021-04-28 20:25:00|24453.5|24413.5|24454|24414|24455.5|24415.5|24452.5|24412.5|0
1619641800000|2021-04-28 20:30:00|24453.4|24413.4|24485.5|24445.5|24497|24457|24453.1|24413.1|0
1619642100000|2021-04-28 20:35:00|24485.3|24445.3|24490.4|24450.4|24500.7|24460.7|24482.5|24442.5|0
1619642400000|2021-04-28 20:40:00|24490.2|24450.2|24480.1|24440.1|24490.9|24450.9|24480.1|24440.1|0
1619642700000|2021-04-28 20:45:00|24480.3|24440.3|24487.9|24447.9|24489.1|24449.1|24480.3|24440.3|0
1619643000000|2021-04-28 20:50:00|24487.7|24447.7|24486.7|24446.7|24489.1|24449.1|24483.8|24443.8|0
1619643300000|2021-04-28 20:55:00|24486.5|24446.5|24485.5|24445.5|24487.9|24447.9|24477.6|24437.6|0
1619643600000|2021-04-28 21:00:00|24485|24445|24483|24443|24485|24445|24482.5|24442.5|0
1619643900000|2021-04-28 21:05:00|24481.5|24441.5|24483|24443|24483|24443|24481.5|24441.5|0
1619644200000|2021-04-28 21:10:00|24483.5|24443.5|24482|24442|24483.5|24443.5|24481.5|24441.5|0
1619644500000|2021-04-28 21:15:00|24481|24441|24477.9|24437.9|24481|24441|24476.4|24436.4|0
1619644800000|2021-04-28 21:20:00|24477.4|24437.4|24481.5|24441.5|24482.5|24442.5|24477.4|24437.4|0
1619645100000|2021-04-28 21:25:00|24480.4|24440.4|24478.9|24438.9|24482.5|24442.5|24477.4|24437.4|0
1619645400000|2021-04-28 21:30:00|24478.4|24438.4|24478.4|24438.4|24481|24441|24477.9|24437.9|0
1619645700000|2021-04-28 21:35:00|24479.4|24439.4|24477.9|24437.9|24480.4|24440.4|24477.9|24437.9|0
1619646000000|2021-04-28 21:40:00|24478.4|24438.4|24478.9|24438.9|24480.4|24440.4|24477.4|24437.4|0
1619646300000|2021-04-28 21:45:00|24479.4|24439.4|24481|24441|24481|24441|24479.4|24439.4|0
1619646600000|2021-04-28 21:50:00|24480.4|24440.4|24480.4|24440.4|24483|24443|24480.4|24440.4|0
1619646900000|2021-04-28 21:55:00|24481|24441|24483.5|24443.5|24483.5|24443.5|24481|24441|0
1619647200000|2021-04-28 22:00:00|24483.7|24443.7|24484.9|24444.9|24487.9|24447.9|24479.5|24439.5|0
1619647500000|2021-04-28 22:05:00|24485.1|24445.1|24483.1|24443.1|24486.1|24446.1|24481.9|24441.9|0
1619647800000|2021-04-28 22:10:00|24483.6|24443.6|24492.2|24452.2|24492.2|24452.2|24483.6|24443.6|0
1619648100000|2021-04-28 22:15:00|24492.4|24452.4|24495.2|24455.2|24496.4|24456.4|24492.2|24452.2|0
1619648400000|2021-04-28 22:20:00|24495.4|24455.4|24492.2|24452.2|24496.4|24456.4|24492.2|24452.2|0
1619648700000|2021-04-28 22:25:00|24492.4|24452.4|24493.9|24453.9|24493.9|24453.9|24492.2|24452.2|0
1619649000000|2021-04-28 22:30:00|24494.1|24454.1|24492.2|24452.2|24495.2|24455.2|24492.2|24452.2|0
1619649300000|2021-04-28 22:35:00|24492|24452|24491|24451|24492.2|24452.2|24491|24451|0
1619649600000|2021-04-28 22:40:00|24490.9|24450.9|24489.8|24449.8|24491|24451|24486.1|24446.1|0
1619649900000|2021-04-28 22:45:00|24489.5|24449.5|24488.5|24448.5|24491|24451|24488.5|24448.5|0
1619650200000|2021-04-28 22:50:00|24488.8|24448.8|24494.5|24454.5|24494.5|24454.5|24488.8|24448.8|0
1619650500000|2021-04-28 22:55:00|24494.7|24454.7|24498.6|24458.6|24498.6|24458.6|24494.7|24454.7|0
1619650800000|2021-04-28 23:00:00|24498.5|24458.5|24498.8|24458.8|24502.5|24462.5|24498|24458|0
1619651100000|2021-04-28 23:05:00|24498.6|24458.6|24495.9|24455.9|24498.6|24458.6|24495.9|24455.9|0
1619651400000|2021-04-28 23:10:00|24495.6|24455.6|24494.6|24454.6|24495.9|24455.9|24493.4|24453.4|0
1619651700000|2021-04-28 23:15:00|24489.6|24449.6|24479.5|24439.5|24489.6|24449.6|24479.5|24439.5|0
1619652300000|2021-04-28 23:25:00|24479.8|24439.8|24480.8|24440.8|24480.8|24440.8|24479.5|24439.5|0
1619652600000|2021-04-28 23:30:00|24481|24441|24482.5|24442.5|24482.5|24442.5|24479.5|24439.5|0
1619652900000|2021-04-28 23:35:00|24482.7|24442.7|24484.9|24444.9|24484.9|24444.9|24482.7|24442.7|0
1619653200000|2021-04-28 23:40:00|24484.8|24444.8|24486.2|24446.2|24486.2|24446.2|24483.7|24443.7|0
1619653500000|2021-04-28 23:45:00|24485.9|24445.9|24484.9|24444.9|24487.4|24447.4|24484.9|24444.9|0
1619653800000|2021-04-28 23:50:00|24485|24445|24489.8|24449.8|24489.8|24449.8|24485|24445|0
1619654100000|2021-04-28 23:55:00|24490|24450|24494|24454|24496.5|24456.5|24490|24450|0
1619654400000|2021-04-29 00:00:00|24493.8|24453.8|24490.2|24450.2|24495.2|24455.2|24486|24446|0
1619654700000|2021-04-29 00:05:00|24488.5|24448.5|24490|24450|24492.5|24452.5|24483.4|24443.4|0
1619655000000|2021-04-29 00:10:00|24490.2|24450.2|24491.3|24451.3|24499.1|24459.1|24490|24450|0
1619655300000|2021-04-29 00:15:00|24471.1|24431.1|24470.4|24430.4|24478.9|24438.9|24470.4|24430.4|0
1619655600000|2021-04-29 00:20:00|24470.5|24430.5|24476.5|24436.5|24476.5|24436.5|24470.4|24430.4|0
1619655900000|2021-04-29 00:25:00|24476.4|24436.4|24473.4|24433.4|24476.4|24436.4|24470.5|24430.5|0
1619656200000|2021-04-29 00:30:00|24474.4|24434.4|24476.2|24436.2|24476.8|24436.8|24473.5|24433.5|0
1619656500000|2021-04-29 00:35:00|24476.4|24436.4|24476.5|24436.5|24476.5|24436.5|24476.2|24436.2|0
1619656800000|2021-04-29 00:40:00|24476.4|24436.4|24470.7|24430.7|24476.4|24436.4|24470.5|24430.5|0
1619657100000|2021-04-29 00:45:00|24470.8|24430.8|24471|24431|24471|24431|24470.7|24430.7|0
1619657400000|2021-04-29 00:50:00|24471.1|24431.1|24477.7|24437.7|24483.2|24443.2|24471.1|24431.1|0
1619657700000|2021-04-29 00:55:00|24477.8|24437.8|24477.7|24437.7|24483.8|24443.8|24477.4|24437.4|0
1619658000000|2021-04-29 01:00:00|24477.8|24437.8|24477.5|24437.5|24483.6|24443.6|24471.8|24431.8|0
1619658300000|2021-04-29 01:05:00|24476.5|24436.5|24477.8|24437.8|24477.8|24437.8|24471.8|24431.8|0
1619658600000|2021-04-29 01:10:00|24477.9|24437.9|24478.2|24438.2|24478.2|24438.2|24477.8|24437.8|0
1619658900000|2021-04-29 01:15:00|24478.5|24438.5|24495.7|24455.7|24501.7|24461.7|24478.5|24438.5|0
1619659200000|2021-04-29 01:20:00|24495.8|24455.8|24489.9|24449.9|24498.8|24458.8|24489.7|24449.7|0
1619659500000|2021-04-29 01:25:00|24489.7|24449.7|24490|24450|24495.4|24455.4|24489.7|24449.7|0
1619659800000|2021-04-29 01:30:00|24489.9|24449.9|24495.8|24455.8|24496.1|24456.1|24489.9|24449.9|0
1619660100000|2021-04-29 01:35:00|24496|24456|24496.4|24456.4|24501.8|24461.8|24490.2|24450.2|0
1619660400000|2021-04-29 01:40:00|24498.5|24458.5|24507.3|24467.3|24507.8|24467.8|24498.5|24458.5|0
1619660700000|2021-04-29 01:45:00|24507.5|24467.5|24507.9|24467.9|24513.5|24473.5|24507.2|24467.2|0
1619661000000|2021-04-29 01:50:00|24508|24468|24508.1|24468.1|24513.6|24473.6|24507.9|24467.9|0
1619661300000|2021-04-29 01:55:00|24508.2|24468.2|24511|24471|24522.9|24482.9|24508.1|24468.1|0
1619661600000|2021-04-29 02:00:00|24511.1|24471.1|24510.5|24470.5|24516.6|24476.6|24510.5|24470.5|0
1619661900000|2021-04-29 02:05:00|24510.4|24470.4|24516.2|24476.2|24516.5|24476.5|24510.4|24470.4|0
1619662200000|2021-04-29 02:10:00|24516.4|24476.4|24516.4|24476.4|24521.9|24481.9|24516.4|24476.4|0
1619662500000|2021-04-29 02:15:00|24516.5|24476.5|24510.8|24470.8|24521.9|24481.9|24510.7|24470.7|0
1619662800000|2021-04-29 02:20:00|24511.8|24471.8|24521.7|24481.7|24521.7|24481.7|24511.8|24471.8|0
1619663100000|2021-04-29 02:25:00|24521.6|24481.6|24526.8|24486.8|24526.8|24486.8|24515.9|24475.9|0
1619663400000|2021-04-29 02:30:00|24527|24487|24529.5|24489.5|24532.5|24492.5|24526.8|24486.8|0
1619663700000|2021-04-29 02:35:00|24529.6|24489.6|24532.5|24492.5|24532.7|24492.7|24529.6|24489.6|0
1619664000000|2021-04-29 02:40:00|24532.4|24492.4|24532.4|24492.4|24532.5|24492.5|24532.4|24492.4|0
1619664300000|2021-04-29 02:45:00|24532.5|24492.5|24526.6|24486.6|24532.5|24492.5|24526.3|24486.3|0
1619664600000|2021-04-29 02:50:00|24526.4|24486.4|24520.9|24480.9|24526.6|24486.6|24520.7|24480.7|0
1619664900000|2021-04-29 02:55:00|24520.7|24480.7|24526.4|24486.4|24526.6|24486.6|24520.7|24480.7|0
1619665200000|2021-04-29 03:00:00|24524.4|24484.4|24520.9|24480.9|24524.4|24484.4|24514.9|24474.9|0
1619665500000|2021-04-29 03:05:00|24520.7|24480.7|24520.6|24480.6|24520.7|24480.7|24515.1|24475.1|0
1619665800000|2021-04-29 03:10:00|24519.6|24479.6|24517.9|24477.9|24520.7|24480.7|24514.9|24474.9|0
1619666100000|2021-04-29 03:15:00|24518.9|24478.9|24520.6|24480.6|24520.7|24480.7|24515.1|24475.1|0
1619666400000|2021-04-29 03:20:00|24520.7|24480.7|24515.5|24475.5|24520.7|24480.7|24515.2|24475.2|0
1619666700000|2021-04-29 03:25:00|24515.3|24475.3|24515.5|24475.5|24515.5|24475.5|24515.3|24475.3|0
1619667000000|2021-04-29 03:30:00|24515.6|24475.6|24515.6|24475.6|24521.2|24481.2|24515.6|24475.6|0
1619667300000|2021-04-29 03:35:00|24516.6|24476.6|24521|24481|24521.2|24481.2|24515.6|24475.6|0
1619667600000|2021-04-29 03:40:00|24520.9|24480.9|24520.9|24480.9|24521.1|24481.1|24515.5|24475.5|0
1619667900000|2021-04-29 03:45:00|24519.9|24479.9|24520.7|24480.7|24520.9|24480.9|24515.3|24475.3|0
1619668200000|2021-04-29 03:50:00|24520.6|24480.6|24520.3|24480.3|24520.6|24480.6|24514.6|24474.6|0
1619668500000|2021-04-29 03:55:00|24519.3|24479.3|24517.6|24477.6|24520.3|24480.3|24514.8|24474.8|0
1619668800000|2021-04-29 04:00:00|24516.6|24476.6|24520.6|24480.6|24520.7|24480.7|24514.9|24474.9|0
1619669100000|2021-04-29 04:05:00|24518.6|24478.6|24521|24481|24521|24481|24515.1|24475.1|0
1619669400000|2021-04-29 04:10:00|24521.2|24481.2|24521.6|24481.6|24521.7|24481.7|24521.2|24481.2|0
1619669700000|2021-04-29 04:15:00|24521.7|24481.7|24527.3|24487.3|24527.4|24487.4|24521.6|24481.6|0
1619670000000|2021-04-29 04:20:00|24527.1|24487.1|24521.3|24481.3|24527.1|24487.1|24521.2|24481.2|0
1619670300000|2021-04-29 04:25:00|24521.5|24481.5|24516.2|24476.2|24526.8|24486.8|24515.9|24475.9|0
1619670600000|2021-04-29 04:30:00|24516.1|24476.1|24515.3|24475.3|24518.8|24478.8|24515.3|24475.3|0
1619670900000|2021-04-29 04:35:00|24515.1|24475.1|24509.7|24469.7|24515.1|24475.1|24509.5|24469.5|0
1619671200000|2021-04-29 04:40:00|24509.8|24469.8|24509.8|24469.8|24509.8|24469.8|24509.5|24469.5|0
1619671500000|2021-04-29 04:45:00|24509.7|24469.7|24509.8|24469.8|24510|24470|24509.7|24469.7|0
1619671800000|2021-04-29 04:50:00|24510|24470|24510.1|24470.1|24510.1|24470.1|24504.3|24464.3|0
1619672100000|2021-04-29 04:55:00|24510|24470|24506.8|24466.8|24510|24470|24504|24464|0
1619672400000|2021-04-29 05:00:00|24505.8|24465.8|24512.4|24472.4|24515.1|24475.1|24503.8|24463.8|0
1619672700000|2021-04-29 05:05:00|24511.3|24471.3|24526|24486|24526.1|24486.1|24509.4|24469.4|0
1619673000000|2021-04-29 05:10:00|24526.1|24486.1|24520.3|24480.3|24528.8|24488.8|24520.2|24480.2|0
1619673300000|2021-04-29 05:15:00|24520.2|24480.2|24514.6|24474.6|24520.4|24480.4|24514.6|24474.6|0
1619673600000|2021-04-29 05:20:00|24514.8|24474.8|24514.8|24474.8|24514.8|24474.8|24509.2|24469.2|0
1619673900000|2021-04-29 05:25:00|24514.9|24474.9|24514.8|24474.8|24515.1|24475.1|24509.2|24469.2|0
1619674200000|2021-04-29 05:30:00|24514.9|24474.9|24520.3|24480.3|24520.4|24480.4|24514.8|24474.8|0
1619674500000|2021-04-29 05:35:00|24520.4|24480.4|24514.6|24474.6|24520.4|24480.4|24514.6|24474.6|0
1619674800000|2021-04-29 05:40:00|24514.8|24474.8|24517.3|24477.3|24520.3|24480.3|24514.6|24474.6|0
1619675100000|2021-04-29 05:45:00|24518.3|24478.3|24526.4|24486.4|24526.4|24486.4|24518.3|24478.3|0
1619675400000|2021-04-29 05:50:00|24526.3|24486.3|24532.2|24492.2|24532.2|24492.2|24526.1|24486.1|0
1619675700000|2021-04-29 05:55:00|24532.1|24492.1|24520.9|24480.9|24532.1|24492.1|24520.7|24480.7|0
1619676000000|2021-04-29 06:00:00|24521|24481|24548.8|24533.8|24556.3|24541.3|24503.8|24472.3|131
1619676300000|2021-04-29 06:05:00|24551.3|24536.3|24541.3|24526.3|24551.3|24536.3|24531.3|24516.3|52
1619676600000|2021-04-29 06:10:00|24538.8|24523.8|24546.3|24531.3|24546.3|24531.3|24536.3|24521.3|26
1619676900000|2021-04-29 06:15:00|24543.8|24528.8|24546.3|24531.3|24551.3|24536.3|24536.3|24521.3|22
1619677200000|2021-04-29 06:20:00|24548.8|24533.8|24538.8|24523.8|24551.3|24536.3|24536.3|24521.3|22
1619677500000|2021-04-29 06:25:00|24541.3|24526.3|24541.3|24526.3|24546.3|24531.3|24541.3|24526.3|1
1619677800000|2021-04-29 06:30:00|24546.3|24531.3|24543.8|24528.8|24551.3|24536.3|24541.3|24526.3|16
1619678100000|2021-04-29 06:35:00|24546.3|24531.3|24538.8|24523.8|24548.8|24533.8|24536.3|24521.3|16
1619678400000|2021-04-29 06:40:00|24541.3|24526.3|24548.8|24533.8|24548.8|24533.8|24533.8|24518.8|31
1619678700000|2021-04-29 06:45:00|24551.3|24536.3|24561.3|24546.3|24563.8|24548.8|24551.3|24536.3|25
1619679000000|2021-04-29 06:50:00|24556.3|24541.3|24566.3|24551.3|24566.3|24551.3|24551.3|24536.3|28
1619679300000|2021-04-29 06:55:00|24561.3|24546.3|24573.8|24558.8|24573.8|24558.8|24561.3|24546.3|35
1619679600000|2021-04-29 07:00:00|24576.3|24561.3|24523.8|24508.8|24586.3|24571.3|24511.3|24496.3|713
1619679900000|2021-04-29 07:05:00|24526.3|24511.3|24506.3|24491.3|24556.3|24541.3|24501.3|24486.3|473
1619680200000|2021-04-29 07:10:00|24501.3|24486.3|24466.3|24451.3|24511.3|24496.3|24463.8|24448.8|273
1619680500000|2021-04-29 07:15:00|24471.3|24456.3|24486.3|24471.3|24486.3|24471.3|24441.3|24426.3|366
1619680800000|2021-04-29 07:20:00|24483.8|24468.8|24511.3|24496.3|24516.3|24501.3|24481.3|24466.3|228
1619681100000|2021-04-29 07:25:00|24508.8|24493.8|24496.3|24481.3|24521.3|24506.3|24496.3|24481.3|156
1619681400000|2021-04-29 07:30:00|24493.8|24478.8|24521.3|24506.3|24521.3|24506.3|24468.8|24453.8|189
1619681700000|2021-04-29 07:35:00|24518.8|24503.8|24521.3|24506.3|24541.3|24526.3|24516.3|24501.3|200
1619682000000|2021-04-29 07:40:00|24521.9|24506.9|24501.9|24486.9|24521.9|24506.9|24491.9|24476.9|132
1619682300000|2021-04-29 07:45:00|24496.9|24481.9|24501.9|24486.9|24506.9|24491.9|24484.4|24469.4|96
1619682600000|2021-04-29 07:50:00|24499.4|24484.4|24526.9|24511.9|24526.9|24511.9|24496.9|24481.9|120
1619682900000|2021-04-29 07:55:00|24531.9|24516.9|24511.9|24496.9|24536.9|24521.9|24506.9|24491.9|134
1619683200000|2021-04-29 08:00:00|24506.9|24491.9|24521.9|24506.9|24534.4|24519.4|24506.9|24491.9|109
1619683500000|2021-04-29 08:05:00|24516.9|24501.9|24491.9|24476.9|24526.9|24511.9|24486.9|24471.9|176
1619683800000|2021-04-29 08:10:00|24496.9|24481.9|24521.9|24506.9|24534.4|24519.4|24496.9|24481.9|278
1619684100000|2021-04-29 08:15:00|24526.9|24511.9|24536.9|24521.9|24541.9|24526.9|24516.9|24501.9|172
1619684400000|2021-04-29 08:20:00|24541.9|24526.9|24526.9|24511.9|24546.9|24531.9|24524.4|24509.4|130
1619684700000|2021-04-29 08:25:00|24524.4|24509.4|24509.4|24494.4|24524.4|24509.4|24496.9|24481.9|43
1619685000000|2021-04-29 08:30:00|24506.9|24491.9|24506.9|24491.9|24521.9|24506.9|24501.9|24486.9|67
1619685300000|2021-04-29 08:35:00|24504.4|24489.4|24491.9|24476.9|24506.9|24491.9|24491.9|24476.9|62
1619685600000|2021-04-29 08:40:00|24486.9|24471.9|24486.9|24471.9|24509.4|24494.4|24481.9|24466.9|83
1619685900000|2021-04-29 08:45:00|24484.4|24469.4|24471.9|24456.9|24491.9|24476.9|24461.9|24446.9|110
1619686200000|2021-04-29 08:50:00|24466.9|24451.9|24474.4|24459.4|24481.9|24466.9|24451.9|24436.9|111
1619686500000|2021-04-29 08:55:00|24476.9|24461.9|24491.9|24476.9|24491.9|24476.9|24471.9|24456.9|62
1619686800000|2021-04-29 09:00:00|24489.4|24474.4|24481.9|24466.9|24496.9|24481.9|24481.9|24466.9|69
1619687100000|2021-04-29 09:05:00|24476.9|24461.9|24486.9|24471.9|24496.9|24481.9|24461.9|24446.9|106
1619687400000|2021-04-29 09:10:00|24484.4|24469.4|24471.9|24456.9|24484.4|24469.4|24464.4|24449.4|109
1619687700000|2021-04-29 09:15:00|24469.4|24454.4|24486.9|24471.9|24486.9|24471.9|24466.9|24451.9|47
1619688000000|2021-04-29 09:20:00|24484.4|24469.4|24496.9|24481.9|24496.9|24481.9|24476.9|24461.9|28
1619688300000|2021-04-29 09:25:00|24494.4|24479.4|24506.9|24491.9|24506.9|24491.9|24486.9|24471.9|51
1619688600000|2021-04-29 09:30:00|24504.4|24489.4|24516.9|24501.9|24521.9|24506.9|24501.9|24486.9|86
1619688900000|2021-04-29 09:35:00|24511.9|24496.9|24506.9|24491.9|24526.9|24511.9|24501.9|24486.9|71
1619689200000|2021-04-29 09:40:00|24504.4|24489.4|24501.9|24486.9|24511.9|24496.9|24496.9|24481.9|34
1619689500000|2021-04-29 09:45:00|24506.9|24491.9|24506.9|24491.9|24506.9|24491.9|24496.9|24481.9|36
1619689800000|2021-04-29 09:50:00|24511.9|24496.9|24516.9|24501.9|24526.9|24511.9|24506.9|24491.9|54
1619690100000|2021-04-29 09:55:00|24514.4|24499.4|24499.4|24484.4|24516.9|24501.9|24496.9|24481.9|71
1619690400000|2021-04-29 10:00:00|24496.9|24481.9|24506.9|24491.9|24506.9|24491.9|24481.9|24466.9|51
1619690700000|2021-04-29 10:05:00|24511.9|24496.9|24519.4|24504.4|24521.9|24506.9|24506.9|24491.9|62
1619691000000|2021-04-29 10:10:00|24521.9|24506.9|24516.9|24501.9|24521.9|24506.9|24511.9|24496.9|26
1619691300000|2021-04-29 10:15:00|24511.9|24496.9|24511.9|24496.9|24516.9|24501.9|24501.9|24486.9|54
1619691600000|2021-04-29 10:20:00|24509.4|24494.4|24511.9|24496.9|24511.9|24496.9|24496.9|24481.9|37
1619691900000|2021-04-29 10:25:00|24509.4|24494.4|24516.9|24501.9|24526.9|24511.9|24506.9|24491.9|52
1619692200000|2021-04-29 10:30:00|24519.4|24504.4|24511.9|24496.9|24531.9|24516.9|24506.9|24491.9|113
1619692500000|2021-04-29 10:35:00|24516.9|24501.9|24531.9|24516.9|24534.4|24519.4|24514.4|24499.4|51
1619692800000|2021-04-29 10:40:00|24534.4|24519.4|24514.4|24499.4|24536.9|24521.9|24511.9|24496.9|53
1619693100000|2021-04-29 10:45:00|24516.9|24501.9|24521.9|24506.9|24526.9|24511.9|24511.9|24496.9|31
1619693400000|2021-04-29 10:50:00|24519.4|24504.4|24521.9|24506.9|24529.4|24514.4|24516.9|24501.9|23
1619693700000|2021-04-29 10:55:00|24519.4|24504.4|24496.9|24481.9|24519.4|24504.4|24491.9|24476.9|74
1619694000000|2021-04-29 11:00:00|24501.9|24486.9|24481.9|24466.9|24504.4|24489.4|24476.9|24461.9|97
1619694300000|2021-04-29 11:05:00|24484.4|24469.4|24484.4|24469.4|24496.9|24481.9|24481.9|24466.9|25
1619694600000|2021-04-29 11:10:00|24481.9|24466.9|24486.9|24471.9|24496.9|24481.9|24481.9|24466.9|39
1619694900000|2021-04-29 11:15:00|24481.9|24466.9|24494.4|24479.4|24496.9|24481.9|24476.9|24461.9|65
1619695200000|2021-04-29 11:20:00|24491.9|24476.9|24486.9|24471.9|24496.9|24481.9|24481.9|24466.9|65
1619695500000|2021-04-29 11:25:00|24491.9|24476.9|24491.9|24476.9|24496.9|24481.9|24481.9|24466.9|39
1619695800000|2021-04-29 11:30:00|24496.9|24481.9|24501.9|24486.9|24506.9|24491.9|24491.9|24476.9|105
1619696100000|2021-04-29 11:35:00|24496.9|24481.9|24506.9|24491.9|24514.4|24499.4|24496.9|24481.9|65
1619696400000|2021-04-29 11:40:00|24507.3|24492.3|24507.3|24492.3|24522.3|24507.3|24507.3|24492.3|77
1619696700000|2021-04-29 11:45:00|24517.3|24502.3|24522.3|24507.3|24527.3|24512.3|24512.3|24497.3|105
1619697000000|2021-04-29 11:50:00|24517.3|24502.3|24507.3|24492.3|24519.8|24504.8|24502.3|24487.3|57
1619697300000|2021-04-29 11:55:00|24502.3|24487.3|24509.8|24494.8|24512.3|24497.3|24502.3|24487.3|47
1619697600000|2021-04-29 12:00:00|24507.3|24492.3|24502.3|24487.3|24507.3|24492.3|24502.3|24487.3|36
1619697900000|2021-04-29 12:05:00|24504.8|24489.8|24507.3|24492.3|24514.8|24499.8|24497.3|24482.3|34
1619698200000|2021-04-29 12:10:00|24504.8|24489.8|24517.3|24502.3|24522.3|24507.3|24502.3|24487.3|52
1619698500000|2021-04-29 12:15:00|24522.3|24507.3|24527.3|24512.3|24527.3|24512.3|24522.3|24507.3|38
1619698800000|2021-04-29 12:20:00|24532.3|24517.3|24527.3|24512.3|24532.3|24517.3|24522.3|24507.3|65
1619699100000|2021-04-29 12:25:00|24522.3|24507.3|24522.3|24507.3|24527.3|24512.3|24517.3|24502.3|32
1619699400000|2021-04-29 12:30:00|24517.3|24502.3|24509.8|24494.8|24522.3|24507.3|24507.3|24492.3|61
1619699700000|2021-04-29 12:35:00|24512.3|24497.3|24512.3|24497.3|24514.8|24499.8|24482.3|24467.3|118
1619700000000|2021-04-29 12:40:00|24514.8|24499.8|24482.3|24467.3|24517.3|24502.3|24477.3|24462.3|176
1619700300000|2021-04-29 12:45:00|24487.3|24472.3|24487.3|24472.3|24492.3|24477.3|24477.3|24462.3|135
1619700600000|2021-04-29 12:50:00|24484.8|24469.8|24472.3|24457.3|24492.3|24477.3|24472.3|24457.3|87
1619700900000|2021-04-29 12:55:00|24474.8|24459.8|24492.3|24477.3|24492.3|24477.3|24472.3|24457.3|99
1619701200000|2021-04-29 13:00:00|24489.8|24474.8|24487.3|24472.3|24502.3|24487.3|24487.3|24472.3|89
1619701500000|2021-04-29 13:05:00|24489.8|24474.8|24497.3|24482.3|24497.3|24482.3|24472.3|24457.3|170
1619701800000|2021-04-29 13:10:00|24494.8|24479.8|24492.3|24477.3|24502.3|24487.3|24492.3|24477.3|62
1619702100000|2021-04-29 13:15:00|24494.8|24479.8|24492.3|24477.3|24497.3|24482.3|24492.3|24477.3|61
1619702400000|2021-04-29 13:20:00|24487.3|24472.3|24502.3|24487.3|24507.3|24492.3|24487.3|24472.3|109
1619702700000|2021-04-29 13:25:00|24504.8|24489.8|24502.3|24487.3|24509.8|24494.8|24497.3|24482.3|64
1619703000000|2021-04-29 13:30:00|24499.8|24484.8|24482.3|24467.3|24507.3|24492.3|24482.3|24467.3|166
1619703300000|2021-04-29 13:35:00|24477.3|24462.3|24477.3|24462.3|24484.8|24469.8|24467.3|24452.3|203
1619703600000|2021-04-29 13:40:00|24472.3|24457.3|24452.3|24437.3|24477.3|24462.3|24447.3|24432.3|147
1619703900000|2021-04-29 13:45:00|24449.8|24434.8|24442.3|24427.3|24464.8|24449.8|24437.3|24422.3|213
1619704200000|2021-04-29 13:50:00|24437.3|24422.3|24397.3|24382.3|24437.3|24422.3|24397.3|24382.3|264
1619704500000|2021-04-29 13:55:00|24392.3|24377.3|24379.8|24364.8|24409.8|24394.8|24372.3|24357.3|309
1619704800000|2021-04-29 14:00:00|24377.3|24362.3|24352.3|24337.3|24384.8|24369.8|24347.3|24332.3|324
1619705100000|2021-04-29 14:05:00|24347.3|24332.3|24332.3|24317.3|24362.3|24347.3|24322.3|24307.3|446
1619705400000|2021-04-29 14:10:00|24334.2|24319.2|24294.2|24279.2|24354.2|24339.2|24284.2|24269.2|382
1619705700000|2021-04-29 14:15:00|24291.7|24276.7|24249.2|24234.2|24291.7|24276.7|24239.2|24224.2|564
1619706000000|2021-04-29 14:20:00|24251.7|24236.7|24261.7|24246.7|24274.2|24259.2|24239.2|24224.2|250
1619706300000|2021-04-29 14:25:00|24264.2|24249.2|24249.2|24234.2|24269.2|24254.2|24244.2|24229.2|296
1619706600000|2021-04-29 14:30:00|24246.7|24231.7|24241.7|24226.7|24249.2|24234.2|24194.2|24179.2|564
1619706900000|2021-04-29 14:35:00|24244.2|24229.2|24226.7|24211.7|24244.2|24229.2|24214.2|24199.2|220
1619707200000|2021-04-29 14:40:00|24224.2|24209.2|24239.2|24224.2|24251.7|24236.7|24219.2|24204.2|199
1619707500000|2021-04-29 14:45:00|24234.2|24219.2|24169.2|24154.2|24234.2|24219.2|24169.2|24154.2|453
1619707800000|2021-04-29 14:50:00|24164.2|24149.2|24214.2|24199.2|24219.2|24204.2|24159.2|24144.2|413
1619708100000|2021-04-29 14:55:00|24209.2|24194.2|24239.2|24224.2|24244.2|24229.2|24204.2|24189.2|154
1619708400000|2021-04-29 15:00:00|24234.2|24219.2|24249.2|24234.2|24254.2|24239.2|24224.2|24209.2|205
1619708700000|2021-04-29 15:05:00|24254.2|24239.2|24274.2|24259.2|24279.2|24264.2|24254.2|24239.2|214
1619709000000|2021-04-29 15:10:00|24279.2|24264.2|24299.2|24284.2|24299.2|24284.2|24269.2|24254.2|175
1619709300000|2021-04-29 15:15:00|24294.2|24279.2|24279.2|24264.2|24294.2|24279.2|24269.2|24254.2|327
1619709600000|2021-04-29 15:20:00|24276.7|24261.7|24279.2|24264.2|24284.2|24269.2|24269.2|24254.2|264
1619709900000|2021-04-29 15:25:00|24276.7|24261.7|24276.7|24261.7|24294.2|24279.2|24269.2|24254.2|1658
1619710200000|2021-04-29 15:30:00|24279.2|24264.2|24279.2|24264.2|24281.7|24266.7|24249.2|24234.2|402
1619710500000|2021-04-29 15:35:00|24284.2|24269.2|24279.2|24264.2|24289.2|24274.2|24274.2|24259.2|162
1619710800000|2021-04-29 15:40:00|24281.7|24266.7|24289.2|24274.2|24289.2|24274.2|24274.2|24259.2|34
1619711100000|2021-04-29 15:45:00|24286.7|24271.7|24286.7|24271.7|24294.2|24279.2|24279.2|24264.2|453
1619711400000|2021-04-29 15:50:00|24291.7|24266.7|24281.7|24261.7|24296.7|24271.7|24281.7|24261.7|11
1619711700000|2021-04-29 15:55:00|24286.7|24266.7|24271.7|24246.7|24286.7|24266.7|24271.7|24246.7|63
1619712000000|2021-04-29 16:00:00|24266.7|24251.7|24251.7|24231.7|24266.7|24251.7|24251.7|24226.7|11
1619712300000|2021-04-29 16:05:00|24246.7|24226.7|24201.7|24176.7|24246.7|24226.7|24196.7|24171.7|70
1619712600000|2021-04-29 16:10:00|24196.7|24181.7|24226.7|24206.7|24226.7|24206.7|24196.7|24176.7|15
1619712900000|2021-04-29 16:15:00|24221.7|24201.7|24226.7|24206.7|24226.7|24206.7|24206.7|24186.7|17
1619713200000|2021-04-29 16:20:00|24221.7|24201.7|24201.7|24181.7|24226.7|24206.7|24201.7|24181.7|65
1619713500000|2021-04-29 16:25:00|24206.7|24186.7|24196.7|24176.7|24206.7|24186.7|24181.7|24161.7|54
1619713800000|2021-04-29 16:30:00|24191.7|24171.7|24216.7|24191.7|24216.7|24196.7|24186.7|24166.7|27
1619714100000|2021-04-29 16:35:00|24221.7|24196.7|24231.7|24206.7|24231.7|24211.7|24216.7|24191.7|21
1619714400000|2021-04-29 16:40:00|24226.7|24211.7|24246.7|24226.7|24246.7|24226.7|24226.7|24211.7|9
1619714700000|2021-04-29 16:45:00|24241.7|24221.7|24261.7|24241.7|24261.7|24241.7|24241.7|24221.7|15
1619715000000|2021-04-29 16:50:00|24266.7|24246.7|24276.7|24256.7|24276.7|24256.7|24266.7|24241.7|17
1619715300000|2021-04-29 16:55:00|24271.7|24251.7|24276.7|24251.7|24276.7|24256.7|24261.7|24241.7|30
1619715600000|2021-04-29 17:00:00|24271.7|24256.7|24266.7|24241.7|24276.7|24261.7|24266.7|24241.7|52
1619715900000|2021-04-29 17:05:00|24271.7|24246.7|24266.7|24246.7|24276.7|24251.7|24266.7|24241.7|9
1619716200000|2021-04-29 17:10:00|24271.7|24251.7|24286.7|24266.7|24286.7|24266.7|24271.7|24251.7|23
1619716500000|2021-04-29 17:15:00|24281.7|24261.7|24286.7|24266.7|24291.7|24271.7|24281.7|24261.7|25
1619716800000|2021-04-29 17:20:00|24281.7|24261.7|24281.7|24256.7|24281.7|24266.7|24276.7|24251.7|4
1619717100000|2021-04-29 17:25:00|24276.7|24251.7|24276.7|24256.7|24286.7|24266.7|24271.7|24251.7|8
1619717400000|2021-04-29 17:30:00|24271.7|24251.7|24271.7|24251.7|24276.7|24256.7|24271.7|24251.7|18
1619717700000|2021-04-29 17:35:00|24276.7|24256.7|24271.7|24246.7|24276.7|24256.7|24266.7|24246.7|4
1619718000000|2021-04-29 17:40:00|24266.7|24251.7|24286.7|24266.7|24286.7|24266.7|24266.7|24251.7|11
1619718300000|2021-04-29 17:45:00|24291.7|24271.7|24291.7|24271.7|24291.7|24276.7|24286.7|24266.7|25
1619718600000|2021-04-29 17:50:00|24286.7|24266.7|24286.7|24266.7|24286.7|24266.7|24286.7|24266.7|8
1619718900000|2021-04-29 17:55:00|24291.7|24271.7|24291.7|24266.7|24291.7|24271.7|24286.7|24266.7|16
1619719200000|2021-04-29 18:00:00|24286.7|24271.7|24291.7|24271.7|24291.7|24271.7|24286.7|24271.7|3
1619719500000|2021-04-29 18:05:00|24296.7|24276.7|24296.7|24276.7|24301.7|24281.7|24296.7|24276.7|19
1619719800000|2021-04-29 18:10:00|24301.7|24281.7|24301.7|24281.7|24301.7|24281.7|24301.7|24281.7|9
1619720100000|2021-04-29 18:15:00|24306.7|24286.7|24316.7|24296.7|24316.7|24296.7|24306.7|24286.7|13
1619720400000|2021-04-29 18:20:00|24321.7|24301.7|24316.7|24296.7|24326.7|24306.7|24316.7|24296.7|10
1619720700000|2021-04-29 18:25:00|24321.7|24301.7|24324.2|24309.2|24326.7|24309.2|24316.7|24301.7|5
1619721000000|2021-04-29 18:30:00|24329.2|24314.2|24339.2|24324.2|24339.2|24324.2|24329.2|24314.2|16
1619721300000|2021-04-29 18:35:00|24341.7|24326.7|24334.2|24319.2|24344.2|24329.2|24331.7|24316.7|25
1619721600000|2021-04-29 18:40:00|24336.7|24321.7|24344.2|24329.2|24344.2|24329.2|24336.7|24321.7|6
1619721900000|2021-04-29 18:45:00|24349.2|24334.2|24349.2|24334.2|24359.2|24344.2|24346.7|24331.7|19
1619722200000|2021-04-29 18:50:00|24351.7|24336.7|24349.2|24334.2|24351.7|24336.7|24344.2|24329.2|2
1619722500000|2021-04-29 18:55:00|24351.7|24336.7|24354.2|24339.2|24354.2|24339.2|24346.7|24331.7|4
1619722800000|2021-04-29 19:00:00|24359.2|24344.2|24359.2|24344.2|24369.2|24354.2|24359.2|24344.2|21
1619723100000|2021-04-29 19:05:00|24364.2|24349.2|24366.7|24351.7|24371.7|24356.7|24359.2|24344.2|28
1619723400000|2021-04-29 19:10:00|24369.2|24354.2|24379.2|24364.2|24379.2|24364.2|24366.7|24351.7|34
1619723700000|2021-04-29 19:15:00|24376.7|24361.7|24369.2|24354.2|24376.7|24361.7|24366.7|24351.7|13
1619724000000|2021-04-29 19:20:00|24366.7|24351.7|24354.2|24339.2|24369.2|24354.2|24354.2|24339.2|12
1619724300000|2021-04-29 19:25:00|24349.2|24334.2|24346.7|24331.7|24349.2|24334.2|24346.7|24331.7|3
1619724600000|2021-04-29 19:30:00|24349.2|24334.2|24351.7|24336.7|24351.7|24336.7|24344.2|24329.2|9
1619724900000|2021-04-29 19:35:00|24349.2|24334.2|24351.7|24336.7|24351.7|24336.7|24349.2|24334.2|5
1619725200000|2021-04-29 19:40:00|24349.2|24334.2|24351.7|24336.7|24351.7|24336.7|24346.7|24331.7|3
1619725500000|2021-04-29 19:45:00|24349.2|24334.2|24356.7|24341.7|24359.2|24344.2|24349.2|24334.2|5
1619725800000|2021-04-29 19:50:00|24351.7|24336.7|24359.2|24344.2|24359.2|24344.2|24349.2|24334.2|4
1619726100000|2021-04-29 19:55:00|24361.7|24346.7|24369.2|24354.2|24369.2|24354.2|24361.7|24346.7|16
1619726400000|2021-04-29 20:00:00|24378.4|24338.4|24378.8|24338.8|24385.4|24345.4|24364.9|24324.9|0
1619726700000|2021-04-29 20:05:00|24378.9|24338.9|24376.4|24336.4|24381.1|24341.1|24372.1|24332.1|0
1619727000000|2021-04-29 20:10:00|24376.6|24336.6|24361.9|24321.9|24377.6|24337.6|24361.9|24321.9|0
1619727300000|2021-04-29 20:15:00|24362.4|24322.4|24360.9|24320.9|24362.4|24322.4|24359.4|24319.4|0
1619727600000|2021-04-29 20:20:00|24360.4|24320.4|24359.4|24319.4|24360.4|24320.4|24358.9|24318.9|0
1619727900000|2021-04-29 20:25:00|24358.9|24318.9|24358.9|24318.9|24359.4|24319.4|24358.9|24318.9|0
1619728200000|2021-04-29 20:30:00|24358.4|24318.4|24363.3|24323.3|24364.5|24324.5|24356.7|24316.7|0
1619728500000|2021-04-29 20:35:00|24363.5|24323.5|24357.9|24317.9|24365.7|24325.7|24357.9|24317.9|0
1619728800000|2021-04-29 20:40:00|24358|24318|24356.7|24316.7|24359|24319|24356.7|24316.7|0
1619729100000|2021-04-29 20:45:00|24356.8|24316.8|24360.7|24320.7|24365.5|24325.5|24356.7|24316.7|0
1619729400000|2021-04-29 20:50:00|24360.5|24320.5|24361.8|24321.8|24363.1|24323.1|24358.8|24318.8|0
1619729700000|2021-04-29 20:55:00|24361.6|24321.6|24358.6|24318.6|24362|24322|24357.8|24317.8|0
1619730000000|2021-04-29 21:00:00|24359.6|24319.6|24357.6|24317.6|24360.1|24320.1|24357.6|24317.6|0
1619730300000|2021-04-29 21:05:00|24359.1|24319.1|24358.6|24318.6|24359.1|24319.1|24358.6|24318.6|0
1619730600000|2021-04-29 21:10:00|24357|24317|24357.6|24317.6|24359.1|24319.1|24357|24317|0
1619730900000|2021-04-29 21:15:00|24357|24317|24359.1|24319.1|24359.6|24319.6|24357|24317|0
1619731200000|2021-04-29 21:20:00|24357.6|24317.6|24358.6|24318.6|24359.1|24319.1|24357.6|24317.6|0
1619731500000|2021-04-29 21:25:00|24358.1|24318.1|24359.6|24319.6|24359.6|24319.6|24357.6|24317.6|0
1619731800000|2021-04-29 21:30:00|24360.1|24320.1|24361.6|24321.6|24361.6|24321.6|24359.6|24319.6|0
1619732100000|2021-04-29 21:35:00|24360.6|24320.6|24360.1|24320.1|24360.6|24320.6|24360.1|24320.1|0
1619732700000|2021-04-29 21:45:00|24359.6|24319.6|24359.6|24319.6|24359.6|24319.6|24359.6|24319.6|0
1619733000000|2021-04-29 21:50:00|24359.1|24319.1|24359.6|24319.6|24360.1|24320.1|24359.1|24319.1|0
1619733300000|2021-04-29 21:55:00|24360.1|24320.1|24360.1|24320.1|24360.6|24320.6|24359.1|24319.1|0
1619733600000|2021-04-29 22:00:00|24360.7|24320.7|24363.8|24323.8|24365.7|24325.7|24358.4|24318.4|0
1619733900000|2021-04-29 22:05:00|24364|24324|24351.1|24311.1|24365|24325|24349.4|24309.4|0
1619734200000|2021-04-29 22:10:00|24351.3|24311.3|24348.2|24308.2|24356|24316|24347|24307|0
1619734500000|2021-04-29 22:15:00|24348.4|24308.4|24352.3|24312.3|24353.6|24313.6|24348.4|24308.4|0
1619734800000|2021-04-29 22:20:00|24352.6|24312.6|24357|24317|24358.4|24318.4|24352.3|24312.3|0
1619735100000|2021-04-29 22:25:00|24357.2|24317.2|24357|24317|24359.4|24319.4|24357|24317|0
1619735700000|2021-04-29 22:35:00|24356.5|24316.5|24350.4|24310.4|24356.5|24316.5|24350.4|24310.4|0
1619736000000|2021-04-29 22:40:00|24350.6|24310.6|24352.1|24312.1|24353.3|24313.3|24349.2|24309.2|0
1619736300000|2021-04-29 22:45:00|24351.9|24311.9|24347.9|24307.9|24351.9|24311.9|24347.9|24307.9|0
1619736600000|2021-04-29 22:50:00|24348.2|24308.2|24354.5|24314.5|24354.5|24314.5|24347.9|24307.9|0
1619736900000|2021-04-29 22:55:00|24354.3|24314.3|24354.5|24314.5|24355.8|24315.8|24353.3|24313.3|0
1619737200000|2021-04-29 23:00:00|24354.8|24314.8|24353.5|24313.5|24355.9|24315.9|24353.5|24313.5|0
1619737500000|2021-04-29 23:05:00|24353.4|24313.4|24352.3|24312.3|24353.5|24313.5|24351.2|24311.2|0
1619737800000|2021-04-29 23:10:00|24352.4|24312.4|24353.5|24313.5|24354.7|24314.7|24350.5|24310.5|0
1619738100000|2021-04-29 23:15:00|24353.7|24313.7|24353.5|24313.5|24354.7|24314.7|24352.3|24312.3|0
1619738400000|2021-04-29 23:20:00|24353.7|24313.7|24355.9|24315.9|24355.9|24315.9|24353.5|24313.5|0
1619738700000|2021-04-29 23:25:00|24356.1|24316.1|24357.1|24317.1|24362.5|24322.5|24356.1|24316.1|0
1619739000000|2021-04-29 23:30:00|24357.3|24317.3|24352.3|24312.3|24358.4|24318.4|24350.5|24310.5|0
1619739300000|2021-04-29 23:35:00|24352.1|24312.1|24340.3|24300.3|24352.1|24312.1|24339.1|24299.1|0
1619739600000|2021-04-29 23:40:00|24340.1|24300.1|24332.6|24292.6|24340.1|24300.1|24329.7|24289.7|0
1619739900000|2021-04-29 23:45:00|24332.4|24292.4|24344.1|24304.1|24347.8|24307.8|24331.4|24291.4|0
1619740200000|2021-04-29 23:50:00|24343.9|24303.9|24340.2|24300.2|24344.1|24304.1|24336.3|24296.3|0
1619740500000|2021-04-29 23:55:00|24341.7|24301.7|24344.1|24304.1|24346.5|24306.5|24341.7|24301.7|0
1619740800000|2021-04-30 00:00:00|24344.3|24304.3|24342.3|24302.3|24353.1|24313.1|24341.7|24301.7|0
1619741100000|2021-04-30 00:05:00|24342.2|24302.2|24337.5|24297.5|24342.9|24302.9|24332.6|24292.6|0
1619741400000|2021-04-30 00:10:00|24337.7|24297.7|24337.5|24297.5|24338.7|24298.7|24328.5|24288.5|0
1619741700000|2021-04-30 00:15:00|24337.3|24297.3|24345.7|24305.7|24345.7|24305.7|24334.3|24294.3|0
1619742000000|2021-04-30 00:20:00|24345.6|24305.6|24348.1|24308.1|24351.4|24311.4|24339.9|24299.9|0
1619742300000|2021-04-30 00:25:00|24351.4|24311.4|24352.1|24312.1|24352.3|24312.3|24334.7|24294.7|0
1619742600000|2021-04-30 00:30:00|24352|24312|24346.5|24306.5|24352.1|24312.1|24340.9|24300.9|0
1619742900000|2021-04-30 00:35:00|24346.3|24306.3|24351.5|24311.5|24352|24312|24340.5|24300.5|0
1619743200000|2021-04-30 00:40:00|24349.5|24309.5|24352|24312|24357.4|24317.4|24346|24306|0
1619743500000|2021-04-30 00:45:00|24351.9|24311.9|24356.9|24316.9|24357.4|24317.4|24351.4|24311.4|0
1619743800000|2021-04-30 00:50:00|24357.1|24317.1|24351.3|24311.3|24357.1|24317.1|24351.3|24311.3|0
1619744100000|2021-04-30 00:55:00|24351.4|24311.4|24344.8|24304.8|24351.5|24311.5|24344.8|24304.8|0
1619744400000|2021-04-30 01:00:00|24345|24305|24344.7|24304.7|24350.5|24310.5|24338.2|24298.2|0
1619744700000|2021-04-30 01:05:00|24344.5|24304.5|24344.8|24304.8|24350.5|24310.5|24344.5|24304.5|0
1619745000000|2021-04-30 01:10:00|24345|24305|24345|24305|24350.5|24310.5|24344.5|24304.5|0
1619745300000|2021-04-30 01:15:00|24344.8|24304.8|24339.2|24299.2|24344.8|24304.8|24333.2|24293.2|0
1619745600000|2021-04-30 01:20:00|24339.3|24299.3|24339.2|24299.2|24344.7|24304.7|24338.9|24298.9|0
1619745900000|2021-04-30 01:25:00|24339|24299|24339.3|24299.3|24339.3|24299.3|24333.4|24293.4|0
1619746200000|2021-04-30 01:30:00|24339.2|24299.2|24333.6|24293.6|24345|24305|24333.5|24293.5|0
1619746500000|2021-04-30 01:35:00|24333.5|24293.5|24333.9|24293.9|24339.6|24299.6|24333.5|24293.5|0
1619746800000|2021-04-30 01:40:00|24333.8|24293.8|24322.3|24282.3|24333.8|24293.8|24322.2|24282.2|0
1619747100000|2021-04-30 01:45:00|24322.2|24282.2|24327.7|24287.7|24328|24288|24322.2|24282.2|0
1619747400000|2021-04-30 01:50:00|24327.6|24287.6|24327.8|24287.8|24333.4|24293.4|24321.7|24281.7|0
1619747700000|2021-04-30 01:55:00|24327.7|24287.7|24327.6|24287.6|24327.8|24287.8|24324.7|24284.7|0
1619748000000|2021-04-30 02:00:00|24327.4|24287.4|24316.5|24276.5|24327.4|24287.4|24316.5|24276.5|0
1619748300000|2021-04-30 02:05:00|24316.7|24276.7|24316.7|24276.7|24322.2|24282.2|24316.5|24276.5|0
1619748600000|2021-04-30 02:10:00|24316.5|24276.5|24311|24271|24316.7|24276.7|24310.8|24270.8|0
1619748900000|2021-04-30 02:15:00|24310.9|24270.9|24304.6|24264.6|24311|24271|24304.6|24264.6|0
1619749200000|2021-04-30 02:20:00|24304.5|24264.5|24298.7|24258.7|24304.8|24264.8|24298.5|24258.5|0
1619749500000|2021-04-30 02:25:00|24298.5|24258.5|24298.5|24258.5|24304.2|24264.2|24298.4|24258.4|0
1619749800000|2021-04-30 02:30:00|24298.7|24258.7|24305|24265|24310.6|24270.6|24298.5|24258.5|0
1619750100000|2021-04-30 02:35:00|24305.2|24265.2|24310.7|24270.7|24310.9|24270.9|24305.2|24265.2|0
1619750400000|2021-04-30 02:40:00|24310.6|24270.6|24305|24265|24310.9|24270.9|24304.9|24264.9|0
1619750700000|2021-04-30 02:45:00|24305.1|24265.1|24304.6|24264.6|24305.2|24265.2|24299.1|24259.1|0
1619751000000|2021-04-30 02:50:00|24304.7|24264.7|24299.4|24259.4|24304.8|24264.8|24299.2|24259.2|0
1619751300000|2021-04-30 02:55:00|24299.3|24259.3|24299.3|24259.3|24299.3|24259.3|24299|24259|0
1619751600000|2021-04-30 03:00:00|24299.1|24259.1|24293.9|24253.9|24299.3|24259.3|24293.6|24253.6|0
1619751900000|2021-04-30 03:05:00|24293.8|24253.8|24293.9|24253.9|24293.9|24253.9|24293.8|24253.8|0
1619752200000|2021-04-30 03:10:00|24293.8|24253.8|24293|24253|24293.8|24253.8|24293|24253|0
1619752500000|2021-04-30 03:15:00|24292.9|24252.9|24293.8|24253.8|24294.1|24254.1|24292.8|24252.8|0
1619752800000|2021-04-30 03:20:00|24293.6|24253.6|24287.8|24247.8|24293.8|24253.8|24287.5|24247.5|0
1619753100000|2021-04-30 03:25:00|24288|24248|24293.8|24253.8|24293.9|24253.9|24288|24248|0
1619753400000|2021-04-30 03:30:00|24293.6|24253.6|24293.9|24253.9|24293.9|24253.9|24288.3|24248.3|0
1619753700000|2021-04-30 03:35:00|24292.9|24252.9|24294.2|24254.2|24294.2|24254.2|24288.5|24248.5|0
1619754000000|2021-04-30 03:40:00|24295.2|24255.2|24294.3|24254.3|24300.2|24260.2|24294.1|24254.1|0
1619754300000|2021-04-30 03:45:00|24294.5|24254.5|24305.2|24265.2|24305.5|24265.5|24294.3|24254.3|0
1619754600000|2021-04-30 03:50:00|24303.2|24263.2|24305.7|24265.7|24305.7|24265.7|24299.9|24259.9|0
1619755200000|2021-04-30 04:00:00|24305.8|24265.8|24317.3|24277.3|24317.3|24277.3|24305.7|24265.7|0
1619755500000|2021-04-30 04:05:00|24316.3|24276.3|24311.8|24271.8|24317.3|24277.3|24311.8|24271.8|0
1619755800000|2021-04-30 04:10:00|24311.7|24271.7|24300.6|24260.6|24311.7|24271.7|24300.4|24260.4|0
1619756100000|2021-04-30 04:15:00|24300.7|24260.7|24294.5|24254.5|24300.7|24260.7|24294.3|24254.3|0
1619756400000|2021-04-30 04:20:00|24294.6|24254.6|24288.5|24248.5|24294.8|24254.8|24288.5|24248.5|0
1619756700000|2021-04-30 04:25:00|24288.7|24248.7|24289|24249|24289|24249|24288.5|24248.5|0
1619757000000|2021-04-30 04:30:00|24288.8|24248.8|24294.6|24254.6|24294.6|24254.6|24288.7|24248.7|0
1619757300000|2021-04-30 04:35:00|24294.5|24254.5|24294.3|24254.3|24294.6|24254.6|24294.3|24254.3|0
1619757600000|2021-04-30 04:40:00|24294.5|24254.5|24294.6|24254.6|24294.6|24254.6|24294.5|24254.5|0
1619757900000|2021-04-30 04:45:00|24294.5|24254.5|24294.1|24254.1|24294.6|24254.6|24294.1|24254.1|0
1619758200000|2021-04-30 04:50:00|24294.2|24254.2|24294.2|24254.2|24294.2|24254.2|24294.1|24254.1|0
1619758500000|2021-04-30 04:55:00|24294.1|24254.1|24294.2|24254.2|24294.2|24254.2|24288.5|24248.5|0
1619758800000|2021-04-30 05:00:00|24294.1|24254.1|24299.9|24259.9|24300.2|24260.2|24294.1|24254.1|0
1619759100000|2021-04-30 05:05:00|24300|24260|24300|24260|24300.2|24260.2|24294.5|24254.5|0
1619759400000|2021-04-30 05:10:00|24299.9|24259.9|24288.3|24248.3|24300|24260|24288.1|24248.1|0
1619759700000|2021-04-30 05:15:00|24288.1|24248.1|24287.8|24247.8|24293.5|24253.5|24287.5|24247.5|0
1619760000000|2021-04-30 05:20:00|24287.7|24247.7|24282|24242|24288.1|24248.1|24282|24242|0
1619760300000|2021-04-30 05:25:00|24282.2|24242.2|24270.7|24230.7|24287.7|24247.7|24270.5|24230.5|0
1619760600000|2021-04-30 05:30:00|24270.5|24230.5|24269.2|24229.2|24270.8|24230.8|24263.7|24223.7|0
1619760900000|2021-04-30 05:35:00|24269.1|24229.1|24269.5|24229.5|24269.6|24229.6|24263.5|24223.5|0
1619761200000|2021-04-30 05:40:00|24269.6|24229.6|24254|24214|24269.8|24229.8|24254|24214|0
1619761500000|2021-04-30 05:45:00|24253.8|24213.8|24244.3|24204.3|24253.8|24213.8|24238.5|24198.5|0
1619761800000|2021-04-30 05:50:00|24244.4|24204.4|24244.3|24204.3|24250.1|24210.1|24244.1|24204.1|0
1619762100000|2021-04-30 05:55:00|24244.4|24204.4|24290.5|24250.5|24290.5|24250.5|24244.1|24204.1|0
1619762400000|2021-04-30 06:00:00|24288.5|24248.5|24281.7|24266.7|24302.1|24269.2|24261.7|24241.5|42
1619762700000|2021-04-30 06:05:00|24279.2|24264.2|24279.2|24264.2|24286.7|24271.7|24274.2|24259.2|14
1619763000000|2021-04-30 06:10:00|24276.7|24261.7|24281.7|24266.7|24281.7|24266.7|24274.2|24259.2|11
1619763300000|2021-04-30 06:15:00|24284.2|24269.2|24299.2|24284.2|24299.2|24284.2|24279.2|24264.2|16
1619763600000|2021-04-30 06:20:00|24296.7|24281.7|24309.2|24294.2|24309.2|24294.2|24296.7|24281.7|9
1619763900000|2021-04-30 06:25:00|24311.7|24296.7|24311.7|24296.7|24314.2|24299.2|24309.2|24294.2|12
1619764200000|2021-04-30 06:30:00|24314.2|24299.2|24309.2|24294.2|24314.2|24299.2|24299.2|24284.2|31
1619764500000|2021-04-30 06:35:00|24304.2|24289.2|24299.2|24284.2|24304.2|24289.2|24294.2|24279.2|16
1619764800000|2021-04-30 06:40:00|24301.7|24286.7|24304.2|24289.2|24309.2|24294.2|24301.7|24286.7|10
1619765100000|2021-04-30 06:45:00|24306.7|24291.7|24319.2|24304.2|24319.2|24304.2|24306.7|24291.7|8
1619765400000|2021-04-30 06:50:00|24316.7|24301.7|24324.2|24309.2|24324.2|24309.2|24316.7|24301.7|12
1619765700000|2021-04-30 06:55:00|24326.7|24311.7|24359.2|24344.2|24364.2|24349.2|24324.2|24309.2|138
1619766000000|2021-04-30 07:00:00|24351.7|24336.7|24344.2|24329.2|24359.2|24344.2|24314.2|24299.2|603
1619766300000|2021-04-30 07:05:00|24349.2|24334.2|24359.2|24344.2|24374.2|24359.2|24341.7|24326.7|310
1619766600000|2021-04-30 07:10:00|24364.2|24349.2|24384.2|24369.2|24389.2|24374.2|24359.2|24344.2|289
1619766900000|2021-04-30 07:15:00|24386.7|24371.7|24374.2|24359.2|24394.2|24379.2|24369.2|24354.2|201
1619767200000|2021-04-30 07:20:00|24376.7|24361.7|24391.7|24376.7|24399.2|24384.2|24369.2|24354.2|115
1619767500000|2021-04-30 07:25:00|24394.2|24379.2|24371.7|24356.7|24404.2|24389.2|24369.2|24354.2|173
1619767800000|2021-04-30 07:30:00|24374.2|24359.2|24394.2|24379.2|24401.7|24386.7|24374.2|24359.2|238
1619768100000|2021-04-30 07:35:00|24391.7|24376.7|24369.2|24354.2|24394.2|24379.2|24369.2|24354.2|137
1619768400000|2021-04-30 07:40:00|24366.8|24351.8|24366.8|24351.8|24396.8|24381.8|24366.8|24351.8|149
1619768700000|2021-04-30 07:45:00|24371.8|24356.8|24361.8|24346.8|24386.8|24371.8|24359.3|24344.3|174
1619769000000|2021-04-30 07:50:00|24366.8|24351.8|24351.8|24336.8|24371.8|24356.8|24341.8|24326.8|160
1619769300000|2021-04-30 07:55:00|24349.3|24334.3|24331.8|24316.8|24349.3|24334.3|24326.8|24311.8|152
1619769600000|2021-04-30 08:00:00|24336.8|24321.8|24316.8|24301.8|24346.8|24331.8|24316.8|24301.8|153
1619769900000|2021-04-30 08:05:00|24321.8|24306.8|24299.3|24284.3|24321.8|24306.8|24296.8|24281.8|98
1619770200000|2021-04-30 08:10:00|24296.8|24281.8|24281.8|24266.8|24296.8|24281.8|24276.8|24261.8|118
1619770500000|2021-04-30 08:15:00|24279.3|24264.3|24281.8|24266.8|24281.8|24266.8|24266.8|24251.8|142
1619770800000|2021-04-30 08:20:00|24284.3|24269.3|24281.8|24266.8|24286.8|24271.8|24261.8|24246.8|151
1619771100000|2021-04-30 08:25:00|24276.8|24261.8|24301.8|24286.8|24301.8|24286.8|24271.8|24256.8|70
1619771400000|2021-04-30 08:30:00|24299.3|24284.3|24301.8|24286.8|24314.3|24299.3|24289.3|24274.3|109
1619771700000|2021-04-30 08:35:00|24304.3|24289.3|24271.8|24256.8|24304.3|24289.3|24266.8|24251.8|155
1619772000000|2021-04-30 08:40:00|24276.8|24261.8|24281.8|24266.8|24291.8|24276.8|24271.8|24256.8|70
1619772300000|2021-04-30 08:45:00|24279.3|24264.3|24281.8|24266.8|24291.8|24276.8|24271.8|24256.8|66
1619772600000|2021-04-30 08:50:00|24284.3|24269.3|24271.8|24256.8|24291.8|24276.8|24261.8|24246.8|77
1619772900000|2021-04-30 08:55:00|24269.3|24254.3|24239.3|24224.3|24271.8|24256.8|24236.8|24221.8|127
1619773200000|2021-04-30 09:00:00|24236.8|24221.8|24261.8|24246.8|24261.8|24246.8|24231.8|24216.8|166
1619773500000|2021-04-30 09:05:00|24256.8|24241.8|24279.3|24264.3|24281.8|24266.8|24251.8|24236.8|129
1619773800000|2021-04-30 09:10:00|24281.8|24266.8|24271.8|24256.8|24281.8|24266.8|24266.8|24251.8|56
1619774100000|2021-04-30 09:15:00|24269.3|24254.3|24261.8|24246.8|24281.8|24266.8|24261.8|24246.8|104
1619774400000|2021-04-30 09:20:00|24266.8|24251.8|24266.8|24251.8|24281.8|24266.8|24261.8|24246.8|68
1619774700000|2021-04-30 09:25:00|24271.8|24256.8|24251.8|24236.8|24271.8|24256.8|24246.8|24231.8|68
1619775000000|2021-04-30 09:30:00|24246.8|24231.8|24271.8|24256.8|24271.8|24256.8|24241.8|24226.8|67
1619775300000|2021-04-30 09:35:00|24269.3|24254.3|24231.8|24216.8|24281.8|24266.8|24231.8|24216.8|154
1619775600000|2021-04-30 09:40:00|24226.8|24211.8|24231.8|24216.8|24231.8|24216.8|24196.8|24181.8|321
1619775900000|2021-04-30 09:45:00|24229.3|24214.3|24231.8|24216.8|24236.8|24221.8|24211.8|24196.8|224
1619776200000|2021-04-30 09:50:00|24234.3|24219.3|24201.8|24186.8|24234.3|24219.3|24191.8|24176.8|137
1619776500000|2021-04-30 09:55:00|24204.3|24189.3|24186.8|24171.8|24206.8|24191.8|24171.8|24156.8|163
1619776800000|2021-04-30 10:00:00|24184.3|24169.3|24171.8|24156.8|24184.3|24169.3|24166.8|24151.8|149
1619777100000|2021-04-30 10:05:00|24166.8|24151.8|24196.8|24181.8|24204.3|24189.3|24156.8|24141.8|253
1619777400000|2021-04-30 10:10:00|24194.3|24179.3|24176.8|24161.8|24194.3|24179.3|24176.8|24161.8|97
1619777700000|2021-04-30 10:15:00|24171.8|24156.8|24171.8|24156.8|24179.3|24164.3|24151.8|24136.8|112
1619778000000|2021-04-30 10:20:00|24174.3|24159.3|24174.3|24159.3|24181.8|24166.8|24161.8|24146.8|57
1619778300000|2021-04-30 10:25:00|24176.8|24161.8|24171.8|24156.8|24176.8|24161.8|24166.8|24151.8|59
1619778600000|2021-04-30 10:30:00|24176.8|24161.8|24191.8|24176.8|24191.8|24176.8|24171.8|24156.8|76
1619778900000|2021-04-30 10:35:00|24194.3|24179.3|24176.8|24161.8|24196.8|24181.8|24166.8|24151.8|92
1619779200000|2021-04-30 10:40:00|24181.8|24166.8|24161.8|24146.8|24181.8|24166.8|24161.8|24146.8|82
1619779500000|2021-04-30 10:45:00|24164.3|24149.3|24141.8|24126.8|24166.8|24151.8|24136.8|24121.8|244
1619779800000|2021-04-30 10:50:00|24136.8|24121.8|24126.8|24111.8|24136.8|24121.8|24111.8|24096.8|152
1619780100000|2021-04-30 10:55:00|24121.8|24106.8|24136.8|24121.8|24146.8|24131.8|24121.8|24106.8|82
1619780400000|2021-04-30 11:00:00|24139.3|24124.3|24131.8|24116.8|24146.8|24131.8|24126.8|24111.8|91
1619780700000|2021-04-30 11:05:00|24126.8|24111.8|24131.8|24116.8|24136.8|24121.8|24121.8|24106.8|79
1619781000000|2021-04-30 11:10:00|24129.3|24114.3|24146.8|24131.8|24149.3|24134.3|24126.8|24111.8|100
1619781300000|2021-04-30 11:15:00|24144.3|24129.3|24121.8|24106.8|24146.8|24131.8|24116.8|24101.8|121
1619781600000|2021-04-30 11:20:00|24116.8|24101.8|24101.8|24086.8|24126.8|24111.8|24096.8|24081.8|209
1619781900000|2021-04-30 11:25:00|24104.3|24089.3|24106.8|24091.8|24116.8|24101.8|24091.8|24076.8|238
1619782200000|2021-04-30 11:30:00|24104.3|24089.3|24136.8|24121.8|24136.8|24121.8|24101.8|24086.8|102
1619782500000|2021-04-30 11:35:00|24134.3|24119.3|24126.8|24111.8|24146.8|24131.8|24124.3|24109.3|77
1619782800000|2021-04-30 11:40:00|24127.7|24112.7|24147.7|24132.7|24150.2|24135.2|24122.7|24107.7|69
1619783100000|2021-04-30 11:45:00|24150.2|24135.2|24152.7|24137.7|24162.7|24147.7|24145.2|24130.2|72
1619783400000|2021-04-30 11:50:00|24150.2|24135.2|24157.7|24142.7|24157.7|24142.7|24137.7|24122.7|78
1619783700000|2021-04-30 11:55:00|24152.7|24137.7|24152.7|24137.7|24157.7|24142.7|24147.7|24132.7|54
1619784000000|2021-04-30 12:00:00|24155.2|24140.2|24142.7|24127.7|24157.7|24142.7|24137.7|24122.7|60
1619784300000|2021-04-30 12:05:00|24140.2|24125.2|24147.7|24132.7|24150.2|24135.2|24137.7|24122.7|52
1619784600000|2021-04-30 12:10:00|24150.2|24135.2|24147.7|24132.7|24152.7|24137.7|24142.7|24127.7|38
1619784900000|2021-04-30 12:15:00|24152.7|24137.7|24152.7|24137.7|24157.7|24142.7|24147.7|24132.7|54
1619785200000|2021-04-30 12:20:00|24150.2|24135.2|24172.7|24157.7|24172.7|24157.7|24147.7|24132.7|109
1619785500000|2021-04-30 12:25:00|24170.2|24155.2|24177.7|24162.7|24182.7|24167.7|24170.2|24155.2|80
1619785800000|2021-04-30 12:30:00|24180.2|24165.2|24177.7|24162.7|24187.7|24172.7|24172.7|24157.7|108
1619786100000|2021-04-30 12:35:00|24175.2|24160.2|24152.7|24137.7|24177.7|24162.7|24152.7|24137.7|98
1619786400000|2021-04-30 12:40:00|24157.7|24142.7|24172.7|24157.7|24172.7|24157.7|24152.7|24137.7|63
1619786700000|2021-04-30 12:45:00|24177.7|24162.7|24182.7|24167.7|24192.7|24177.7|24177.7|24162.7|107
1619787000000|2021-04-30 12:50:00|24187.7|24172.7|24182.7|24167.7|24197.7|24182.7|24182.7|24167.7|105
1619787300000|2021-04-30 12:55:00|24185.2|24170.2|24177.7|24162.7|24190.2|24175.2|24177.7|24162.7|46
1619787600000|2021-04-30 13:00:00|24180.2|24165.2|24167.7|24152.7|24180.2|24165.2|24157.7|24142.7|72
1619787900000|2021-04-30 13:05:00|24165.2|24150.2|24137.7|24122.7|24167.7|24152.7|24137.7|24122.7|158
1619788200000|2021-04-30 13:10:00|24140.2|24125.2|24152.7|24137.7|24152.7|24137.7|24140.2|24125.2|116
1619788500000|2021-04-30 13:15:00|24155.2|24140.2|24157.7|24142.7|24157.7|24142.7|24147.7|24132.7|102
1619788800000|2021-04-30 13:20:00|24155.2|24140.2|24162.7|24147.7|24167.7|24152.7|24152.7|24137.7|154
1619789100000|2021-04-30 13:25:00|24157.7|24142.7|24162.7|24147.7|24165.2|24150.2|24157.7|24142.7|104
1619789400000|2021-04-30 13:30:00|24160.2|24145.2|24177.7|24162.7|24177.7|24162.7|24147.7|24132.7|226
1619789700000|2021-04-30 13:35:00|24175.2|24160.2|24177.7|24162.7|24177.7|24162.7|24157.7|24142.7|105
1619790000000|2021-04-30 13:40:00|24182.7|24167.7|24167.7|24152.7|24187.7|24172.7|24167.7|24152.7|83
1619790300000|2021-04-30 13:45:00|24170.2|24155.2|24192.7|24177.7|24192.7|24177.7|24167.7|24152.7|115
1619790600000|2021-04-30 13:50:00|24197.7|24182.7|24212.7|24197.7|24217.7|24202.7|24192.7|24177.7|307
1619790900000|2021-04-30 13:55:00|24217.7|24202.7|24222.7|24207.7|24222.7|24207.7|24202.7|24187.7|102
1619791200000|2021-04-30 14:00:00|24220.2|24205.2|24237.7|24222.7|24237.7|24222.7|24217.7|24202.7|215
1619791500000|2021-04-30 14:05:00|24232.7|24217.7|24202.7|24187.7|24237.7|24222.7|24195.2|24180.2|298
1619791800000|2021-04-30 14:10:00|24201.2|24186.2|24176.2|24161.2|24211.2|24196.2|24171.2|24156.2|131
1619792100000|2021-04-30 14:15:00|24178.7|24163.7|24171.2|24156.2|24181.2|24166.2|24166.2|24151.2|144
1619792400000|2021-04-30 14:20:00|24176.2|24161.2|24186.2|24171.2|24186.2|24171.2|24166.2|24151.2|84
1619792700000|2021-04-30 14:25:00|24181.2|24166.2|24206.2|24191.2|24211.2|24196.2|24181.2|24166.2|145
1619793000000|2021-04-30 14:30:00|24208.7|24193.7|24211.2|24196.2|24216.2|24201.2|24201.2|24186.2|122
1619793300000|2021-04-30 14:35:00|24213.7|24198.7|24191.2|24176.2|24216.2|24201.2|24166.2|24151.2|217
1619793600000|2021-04-30 14:40:00|24186.2|24171.2|24186.2|24171.2|24196.2|24181.2|24176.2|24161.2|115
1619793900000|2021-04-30 14:45:00|24181.2|24166.2|24181.2|24166.2|24191.2|24176.2|24171.2|24156.2|95
1619794200000|2021-04-30 14:50:00|24183.7|24168.7|24196.2|24181.2|24196.2|24181.2|24176.2|24161.2|98
1619794500000|2021-04-30 14:55:00|24201.2|24186.2|24193.7|24178.7|24203.7|24188.7|24188.7|24173.7|106
1619794800000|2021-04-30 15:00:00|24191.2|24176.2|24176.2|24161.2|24196.2|24181.2|24171.2|24156.2|178
1619795100000|2021-04-30 15:05:00|24178.7|24163.7|24166.2|24151.2|24186.2|24171.2|24161.2|24146.2|182
1619795400000|2021-04-30 15:10:00|24161.2|24146.2|24176.2|24161.2|24183.7|24168.7|24161.2|24146.2|191
1619795700000|2021-04-30 15:15:00|24171.2|24156.2|24171.2|24156.2|24176.2|24161.2|24161.2|24146.2|302
1619796000000|2021-04-30 15:20:00|24166.2|24151.2|24181.2|24166.2|24191.2|24176.2|24166.2|24151.2|308
1619796300000|2021-04-30 15:25:00|24176.2|24161.2|24161.2|24146.2|24186.2|24171.2|24146.2|24131.2|691
1619796600000|2021-04-30 15:30:00|24153.7|24138.7|24151.2|24136.2|24158.7|24143.7|24108.7|24093.7|742
1619796900000|2021-04-30 15:35:00|24146.2|24131.2|24156.2|24141.2|24166.2|24151.2|24138.7|24123.7|215
1619797200000|2021-04-30 15:40:00|24153.7|24138.7|24146.2|24131.2|24161.2|24146.2|24146.2|24131.2|70
1619797500000|2021-04-30 15:45:00|24143.7|24128.7|24146.2|24131.2|24153.7|24138.7|24131.2|24116.2|70
1619797800000|2021-04-30 15:50:00|24148.7|24128.7|24143.7|24123.7|24153.7|24133.7|24128.7|24108.7|63
1619798100000|2021-04-30 15:55:00|24148.7|24128.7|24148.7|24128.7|24153.7|24133.7|24143.7|24118.7|36
1619798400000|2021-04-30 16:00:00|24143.7|24123.7|24138.7|24118.7|24153.7|24128.7|24138.7|24118.7|28
1619798700000|2021-04-30 16:05:00|24143.7|24113.7|24143.7|24118.7|24148.7|24128.7|24138.7|24113.7|9
1619799000000|2021-04-30 16:10:00|24148.7|24123.7|24143.7|24123.7|24148.7|24128.7|24143.7|24118.7|3
1619799300000|2021-04-30 16:15:00|24138.7|24118.7|24138.7|24118.7|24143.7|24123.7|24133.7|24113.7|3
1619799600000|2021-04-30 16:20:00|24143.7|24113.7|24133.7|24113.7|24148.7|24133.7|24128.7|24113.7|60
1619799900000|2021-04-30 16:25:00|24138.7|24108.7|24138.7|24118.7|24138.7|24118.7|24133.7|24108.7|5
1619800200000|2021-04-30 16:30:00|24133.7|24113.7|24138.7|24118.7|24143.7|24118.7|24133.7|24108.7|5
1619800500000|2021-04-30 16:35:00|24143.7|24113.7|24143.7|24118.7|24143.7|24118.7|24133.7|24113.7|4
1619800800000|2021-04-30 16:40:00|24138.7|24123.7|24138.7|24118.7|24138.7|24123.7|24133.7|24113.7|14
1619801100000|2021-04-30 16:45:00|24143.7|24123.7|24148.7|24128.7|24148.7|24128.7|24143.7|24118.7|22
1619801400000|2021-04-30 16:50:00|24153.7|24133.7|24148.7|24128.7|24158.7|24138.7|24148.7|24128.7|21
1619801700000|2021-04-30 16:55:00|24143.7|24123.7|24148.7|24128.7|24153.7|24128.7|24138.7|24118.7|21
1619802000000|2021-04-30 17:00:00|24143.7|24123.7|24148.7|24128.7|24148.7|24128.7|24143.7|24123.7|3
1619802300000|2021-04-30 17:05:00|24153.7|24133.7|24163.7|24143.7|24163.7|24143.7|24148.7|24123.7|8
1619802600000|2021-04-30 17:10:00|24158.7|24138.7|24153.7|24133.7|24158.7|24138.7|24143.7|24123.7|3
1619802900000|2021-04-30 17:15:00|24148.7|24128.7|24148.7|24123.7|24153.7|24133.7|24148.7|24123.7|7
1619803200000|2021-04-30 17:20:00|24153.7|24128.7|24158.7|24133.7|24158.7|24133.7|24148.7|24128.7|3
1619803500000|2021-04-30 17:25:00|24153.7|24138.7|24163.7|24143.7|24163.7|24143.7|24153.7|24138.7|5
1619803800000|2021-04-30 17:30:00|24168.7|24138.7|24163.7|24143.7|24168.7|24148.7|24163.7|24138.7|9
1619804100000|2021-04-30 17:35:00|24158.7|24138.7|24163.7|24143.7|24163.7|24143.7|24158.7|24138.7|2
1619804400000|2021-04-30 17:40:00|24158.7|24138.7|24158.7|24138.7|24158.7|24138.7|24158.7|24138.7|3
1619804700000|2021-04-30 17:45:00|24153.7|24133.7|24133.7|24113.7|24153.7|24133.7|24133.7|24108.7|24
1619805000000|2021-04-30 17:50:00|24128.7|24108.7|24103.7|24083.7|24133.7|24113.7|24103.7|24078.7|20
1619805300000|2021-04-30 17:55:00|24098.7|24078.7|24098.7|24078.7|24098.7|24078.7|24083.7|24063.7|26
1619805600000|2021-04-30 18:00:00|24103.7|24083.7|24093.7|24073.7|24108.7|24088.7|24093.7|24073.7|9
1619805900000|2021-04-30 18:05:00|24098.7|24078.7|24108.7|24083.7|24108.7|24088.7|24093.7|24073.7|7
1619806200000|2021-04-30 18:10:00|24103.7|24088.7|24118.7|24098.7|24118.7|24098.7|24103.7|24088.7|18
1619806500000|2021-04-30 18:15:00|24123.7|24103.7|24128.7|24103.7|24128.7|24108.7|24118.7|24098.7|8
1619806800000|2021-04-30 18:20:00|24123.7|24108.7|24118.7|24093.7|24128.7|24108.7|24113.7|24093.7|15
1619807100000|2021-04-30 18:25:00|24113.7|24088.7|24121.2|24106.2|24123.7|24106.2|24108.7|24088.7|5
1619807400000|2021-04-30 18:30:00|24118.7|24103.7|24123.7|24108.7|24123.7|24108.7|24116.2|24101.2|3
1619807700000|2021-04-30 18:35:00|24121.2|24106.2|24121.2|24106.2|24126.2|24111.2|24121.2|24106.2|0
1619808000000|2021-04-30 18:40:00|24123.7|24108.7|24126.2|24111.2|24126.2|24111.2|24123.7|24108.7|5
1619808300000|2021-04-30 18:45:00|24123.7|24108.7|24116.2|24101.2|24123.7|24108.7|24116.2|24101.2|1
1619808600000|2021-04-30 18:50:00|24111.2|24096.2|24121.2|24106.2|24123.7|24108.7|24111.2|24096.2|9
1619808900000|2021-04-30 18:55:00|24123.7|24108.7|24111.2|24096.2|24126.2|24111.2|24111.2|24096.2|11
1619809200000|2021-04-30 19:00:00|24113.7|24098.7|24106.2|24091.2|24126.2|24111.2|24106.2|24091.2|22
1619809500000|2021-04-30 19:05:00|24108.7|24093.7|24096.2|24081.2|24108.7|24093.7|24096.2|24081.2|16
1619809800000|2021-04-30 19:10:00|24098.7|24083.7|24093.7|24078.7|24101.2|24086.2|24091.2|24076.2|15
1619810100000|2021-04-30 19:15:00|24096.2|24081.2|24091.2|24076.2|24096.2|24081.2|24086.2|24071.2|14
1619810400000|2021-04-30 19:20:00|24093.7|24078.7|24101.2|24086.2|24106.2|24091.2|24091.2|24076.2|16
1619810700000|2021-04-30 19:25:00|24106.2|24091.2|24106.2|24091.2|24108.7|24093.7|24103.7|24088.7|16
1619811000000|2021-04-30 19:30:00|24108.7|24093.7|24093.7|24078.7|24108.7|24093.7|24086.2|24071.2|27
1619811300000|2021-04-30 19:35:00|24088.7|24073.7|24093.7|24078.7|24101.2|24086.2|24088.7|24073.7|51
1619811600000|2021-04-30 19:40:00|24091.2|24076.2|24076.2|24061.2|24091.2|24076.2|24076.2|24061.2|30
1619811900000|2021-04-30 19:45:00|24073.7|24058.7|24103.7|24088.7|24106.2|24091.2|24071.2|24056.2|43
1619812200000|2021-04-30 19:50:00|24101.2|24086.2|24098.7|24083.7|24106.2|24091.2|24093.7|24078.7|25
1619812500000|2021-04-30 19:55:00|24101.2|24086.2|24131.2|24116.2|24131.2|24116.2|24093.7|24078.7|24
1619812800000|2021-04-30 20:00:00|24158.3|24118.3|24174.3|24134.3|24178.8|24138.8|24154.6|24114.6|0
1619813100000|2021-04-30 20:05:00|24174.5|24134.5|24173.1|24133.1|24175.6|24135.6|24170.7|24130.7|0
1619813400000|2021-04-30 20:10:00|24173.3|24133.3|24179.3|24139.3|24182.8|24142.8|24173.3|24133.3|0
1619813700000|2021-04-30 20:15:00|24177.8|24137.8|24177.8|24137.8|24179.3|24139.3|24177.8|24137.8|0
1619814000000|2021-04-30 20:20:00|24176.8|24136.8|24178.8|24138.8|24180.3|24140.3|24176.8|24136.8|0
1619814300000|2021-04-30 20:25:00|24178.3|24138.3|24179.3|24139.3|24181.3|24141.3|24178.3|24138.3|0
1619814600000|2021-04-30 20:30:00|24178.6|24138.6|24179.3|24139.3|24181|24141|24174.4|24134.4|0
1619814900000|2021-04-30 20:35:00|24179.7|24139.7|24181|24141|24183.4|24143.4|24179.3|24139.3|0
1619815200000|2021-04-30 20:40:00|24181.2|24141.2|24184.7|24144.7|24185.9|24145.9|24178.1|24138.1|0
1619815500000|2021-04-30 20:45:00|24184.9|24144.9|24182.2|24142.2|24185.9|24145.9|24181|24141|0
1619815800000|2021-04-30 20:50:00|24182|24142|24179.3|24139.3|24183.4|24143.4|24179.3|24139.3|0
1619816100000|2021-04-30 20:55:00|24179.5|24139.5|24177.9|24137.9|24181|24141|24170.8|24130.8|0
1619816400000|2021-04-30 21:00:00|24180.5|24140.5|24180.5|24140.5|24180.5|24140.5|24180.5|24140.5|0
1619992800000|2021-05-02 22:00:00|24208.5|24168.5|24203.6|24163.6|24210.4|24170.4|24203.4|24163.4|0
1619993100000|2021-05-02 22:05:00|24203.7|24163.7|24199.9|24159.9|24206.6|24166.6|24194.6|24154.6|0
1619993400000|2021-05-02 22:10:00|24199.8|24159.8|24193.3|24153.3|24203.6|24163.6|24192.1|24152.1|0
1619993700000|2021-05-02 22:15:00|24193.2|24153.2|24197|24157|24198.7|24158.7|24192.1|24152.1|0
1619994000000|2021-05-02 22:20:00|24197.2|24157.2|24201.2|24161.2|24202.4|24162.4|24197|24157|0
1619994300000|2021-05-02 22:25:00|24200.9|24160.9|24209|24169|24210.2|24170.2|24198.7|24158.7|0
1619994600000|2021-05-02 22:30:00|24209.1|24169.1|24211.4|24171.4|24211.4|24171.4|24209|24169|0
1619994900000|2021-05-02 22:35:00|24211.5|24171.5|24197.8|24157.8|24213.8|24173.8|24197.2|24157.2|0
1619995200000|2021-05-02 22:40:00|24197.9|24157.9|24198.9|24158.9|24205|24165|24197.2|24157.2|0
1619995500000|2021-05-02 22:45:00|24199|24159|24196|24156|24200.1|24160.1|24194.8|24154.8|0
1619995800000|2021-05-02 22:50:00|24196.2|24156.2|24196|24156|24197.2|24157.2|24192.3|24152.3|0
1619996100000|2021-05-02 22:55:00|24196.2|24156.2|24198.9|24158.9|24198.9|24158.9|24196|24156|0
1619996400000|2021-05-02 23:00:00|24199.1|24159.1|24199.1|24159.1|24200.3|24160.3|24198.9|24158.9|0
1619996700000|2021-05-02 23:05:00|24199.3|24159.3|24200.3|24160.3|24200.3|24160.3|24197.4|24157.4|0
1619997000000|2021-05-02 23:10:00|24200.4|24160.4|24201.5|24161.5|24204|24164|24200.3|24160.3|0
1619997300000|2021-05-02 23:15:00|24201.4|24161.4|24200.3|24160.3|24205.2|24165.2|24199.1|24159.1|0
1619997600000|2021-05-02 23:20:00|24200.4|24160.4|24202.8|24162.8|24204|24164|24200.3|24160.3|0
1619997900000|2021-05-02 23:25:00|24202.9|24162.9|24199.1|24159.1|24203.4|24163.4|24199.1|24159.1|0
1619998200000|2021-05-02 23:30:00|24199.2|24159.2|24204|24164|24204|24164|24199.1|24159.1|0
1619998500000|2021-05-02 23:35:00|24203.9|24163.9|24202.8|24162.8|24203.9|24163.9|24200.3|24160.3|0
1619998800000|2021-05-02 23:40:00|24202.9|24162.9|24204|24164|24204|24164|24202.8|24162.8|0
1619999100000|2021-05-02 23:45:00|24204.1|24164.1|24206.4|24166.4|24207.6|24167.6|24204|24164|0
1619999400000|2021-05-02 23:50:00|24206.5|24166.5|24204|24164|24207.6|24167.6|24204|24164|0
1619999700000|2021-05-02 23:55:00|24204.2|24164.2|24205.2|24165.2|24205.8|24165.8|24202.8|24162.8|0
1620000000000|2021-05-03 00:00:00|24205.4|24165.4|24206.4|24166.4|24207.6|24167.6|24202.8|24162.8|0
1620000300000|2021-05-03 00:05:00|24206.5|24166.5|24207.6|24167.6|24208.8|24168.8|24205.2|24165.2|0
1620000600000|2021-05-03 00:10:00|24207.5|24167.5|24222.9|24182.9|24222.9|24182.9|24207|24167|0
1620000900000|2021-05-03 00:15:00|24222.7|24182.7|24245.3|24205.3|24245.3|24205.3|24221.7|24181.7|0
1620001200000|2021-05-03 00:20:00|24245.5|24205.5|24240|24200|24245.6|24205.6|24239.7|24199.7|0
1620001500000|2021-05-03 00:25:00|24240.1|24200.1|24245.2|24205.2|24250.7|24210.7|24240|24200|0
1620001800000|2021-05-03 00:30:00|24247.2|24207.2|24256.2|24216.2|24259.1|24219.1|24247.2|24207.2|0
1620002100000|2021-05-03 00:35:00|24256.4|24216.4|24262|24222|24262|24222|24255.9|24215.9|0
1620002400000|2021-05-03 00:40:00|24261.9|24221.9|24267.8|24227.8|24268|24228|24256.4|24216.4|0
1620002700000|2021-05-03 00:45:00|24268|24228|24268|24228|24268.1|24228.1|24261.9|24221.9|0
1620003000000|2021-05-03 00:50:00|24267|24227|24268.3|24228.3|24268.3|24228.3|24262.4|24222.4|0
1620003300000|2021-05-03 00:55:00|24268.4|24228.4|24268|24228|24268.4|24228.4|24267.8|24227.8|0
1620003600000|2021-05-03 01:00:00|24268.1|24228.1|24262|24222|24268.1|24228.1|24261.7|24221.7|0
1620003900000|2021-05-03 01:05:00|24261.9|24221.9|24256.1|24216.1|24262|24222|24256.1|24216.1|0
1620004200000|2021-05-03 01:10:00|24256.2|24216.2|24256.5|24216.5|24262|24222|24256.2|24216.2|0
1620004500000|2021-05-03 01:15:00|24256.7|24216.7|24262.7|24222.7|24268.4|24228.4|24256.7|24216.7|0
1620004800000|2021-05-03 01:20:00|24262.6|24222.6|24262.5|24222.5|24268.1|24228.1|24256.4|24216.4|0
1620005100000|2021-05-03 01:25:00|24262.2|24222.2|24250.7|24210.7|24262.2|24222.2|24250.5|24210.5|0
1620005400000|2021-05-03 01:30:00|24250.8|24210.8|24233.9|24193.9|24250.9|24210.9|24233.9|24193.9|0
1620005700000|2021-05-03 01:35:00|24234|24194|24239.8|24199.8|24239.8|24199.8|24228.5|24188.5|0
1620006000000|2021-05-03 01:40:00|24238.8|24198.8|24228.9|24188.9|24238.8|24198.8|24228.5|24188.5|0
1620006300000|2021-05-03 01:45:00|24228.8|24188.8|24217.2|24177.2|24228.8|24188.8|24211.4|24171.4|0
1620006600000|2021-05-03 01:50:00|24217.1|24177.1|24217.3|24177.3|24217.6|24177.6|24211.5|24171.5|0
1620006900000|2021-05-03 01:55:00|24217.2|24177.2|24211.4|24171.4|24217.2|24177.2|24211|24171|0
1620007200000|2021-05-03 02:00:00|24211.3|24171.3|24205.5|24165.5|24211.4|24171.4|24199.5|24159.5|0
1620007500000|2021-05-03 02:05:00|24205.4|24165.4|24199.4|24159.4|24205.4|24165.4|24193.7|24153.7|0
1620007800000|2021-05-03 02:10:00|24199.2|24159.2|24199.2|24159.2|24199.5|24159.5|24193.6|24153.6|0
1620008100000|2021-05-03 02:15:00|24196.5|24156.5|24199.5|24159.5|24199.6|24159.6|24193.4|24153.4|0
1620008400000|2021-05-03 02:20:00|24199.4|24159.4|24210.8|24170.8|24210.8|24170.8|24199.4|24159.4|0
1620008700000|2021-05-03 02:25:00|24210.7|24170.7|24210.7|24170.7|24210.7|24170.7|24204.9|24164.9|0
1620009000000|2021-05-03 02:30:00|24210.5|24170.5|24210.5|24170.5|24216.3|24176.3|24210.4|24170.4|0
1620009300000|2021-05-03 02:35:00|24210.4|24170.4|24210.7|24170.7|24211|24171|24210.3|24170.3|0
1620009600000|2021-05-03 02:40:00|24210.8|24170.8|24205.3|24165.3|24211|24171|24205|24165|0
1620009900000|2021-05-03 02:45:00|24205.4|24165.4|24205.3|24165.3|24205.5|24165.5|24205.2|24165.2|0
1620010200000|2021-05-03 02:50:00|24205.2|24165.2|24200.1|24160.1|24205.8|24165.8|24199.7|24159.7|0
1620010500000|2021-05-03 02:55:00|24200.2|24160.2|24205.6|24165.6|24205.6|24165.6|24200.1|24160.1|0
1620010800000|2021-05-03 03:00:00|24205.8|24165.8|24222.7|24182.7|24222.9|24182.9|24205.6|24165.6|0
1620011100000|2021-05-03 03:05:00|24222.6|24182.6|24217.1|24177.1|24222.6|24182.6|24216.6|24176.6|0
1620011400000|2021-05-03 03:10:00|24217|24177|24222.7|24182.7|24222.7|24182.7|24216.9|24176.9|0
1620011700000|2021-05-03 03:15:00|24222.6|24182.6|24217.1|24177.1|24222.7|24182.7|24217.1|24177.1|0
1620012000000|2021-05-03 03:20:00|24217.2|24177.2|24211.1|24171.1|24222.6|24182.6|24210.8|24170.8|0
1620012300000|2021-05-03 03:25:00|24212.1|24172.1|24216.4|24176.4|24216.8|24176.8|24212.1|24172.1|0
1620012600000|2021-05-03 03:30:00|24214.3|24174.3|24216.8|24176.8|24216.8|24176.8|24210.8|24170.8|0
1620012900000|2021-05-03 03:35:00|24216.6|24176.6|24211.3|24171.3|24216.8|24176.8|24211.1|24171.1|0
1620013200000|2021-05-03 03:40:00|24211.1|24171.1|24216.9|24176.9|24216.9|24176.9|24211.1|24171.1|0
1620013500000|2021-05-03 03:45:00|24217.1|24177.1|24216.9|24176.9|24217.1|24177.1|24211.4|24171.4|0
1620013800000|2021-05-03 03:50:00|24215.9|24175.9|24222.6|24182.6|24222.6|24182.6|24214.1|24174.1|0
1620014100000|2021-05-03 03:55:00|24221.6|24181.6|24219.9|24179.9|24222.6|24182.6|24216.9|24176.9|0
1620014400000|2021-05-03 04:00:00|24220.9|24180.9|24216.9|24176.9|24222.6|24182.6|24216.9|24176.9|0
1620014700000|2021-05-03 04:05:00|24216.8|24176.8|24214|24174|24216.9|24176.9|24211|24171|0
1620015000000|2021-05-03 04:10:00|24215|24175|24205.8|24165.8|24216.6|24176.6|24205.5|24165.5|0
1620015300000|2021-05-03 04:15:00|24205.9|24165.9|24205.9|24165.9|24205.9|24165.9|24205.8|24165.8|0
1620015600000|2021-05-03 04:20:00|24205.8|24165.8|24205.6|24165.6|24205.8|24165.8|24205.5|24165.5|0
1620015900000|2021-05-03 04:25:00|24205.5|24165.5|24205.5|24165.5|24205.5|24165.5|24202.5|24162.5|0
1620016200000|2021-05-03 04:30:00|24205.4|24165.4|24199.8|24159.8|24205.6|24165.6|24199.8|24159.8|0
1620016500000|2021-05-03 04:35:00|24199.9|24159.9|24199.8|24159.8|24200.1|24160.1|24199.8|24159.8|0
1620016800000|2021-05-03 04:40:00|24199.9|24159.9|24205.4|24165.4|24205.5|24165.5|24199.8|24159.8|0
1620017100000|2021-05-03 04:45:00|24205.3|24165.3|24205.3|24165.3|24205.5|24165.5|24205.2|24165.2|0
1620017400000|2021-05-03 04:50:00|24206.3|24166.3|24216.6|24176.6|24216.6|24176.6|24206.3|24166.3|0
1620017700000|2021-05-03 04:55:00|24216.5|24176.5|24222.2|24182.2|24222.3|24182.3|24216.5|24176.5|0
1620018000000|2021-05-03 05:00:00|24222|24182|24216.1|24176.1|24222.2|24182.2|24216.1|24176.1|0
1620018300000|2021-05-03 05:05:00|24215.9|24175.9|24215.9|24175.9|24216.1|24176.1|24210.6|24170.6|0
1620018600000|2021-05-03 05:10:00|24216|24176|24215.8|24175.8|24216.2|24176.2|24210.3|24170.3|0
1620018900000|2021-05-03 05:15:00|24215.9|24175.9|24215.6|24175.6|24215.9|24175.9|24215.5|24175.5|0
1620019200000|2021-05-03 05:20:00|24215.7|24175.7|24218.3|24178.3|24221.4|24181.4|24215.6|24175.6|0
1620019500000|2021-05-03 05:25:00|24219.3|24179.3|24220.9|24180.9|24221.2|24181.2|24215.4|24175.4|0
1620019800000|2021-05-03 05:30:00|24221|24181|24209.4|24169.4|24221|24181|24209.1|24169.1|0
1620020100000|2021-05-03 05:35:00|24209.3|24169.3|24203.6|24163.6|24209.4|24169.4|24203.3|24163.3|0
1620020400000|2021-05-03 05:40:00|24203.7|24163.7|24203.7|24163.7|24209.2|24169.2|24203.6|24163.6|0
1620020700000|2021-05-03 05:45:00|24203.8|24163.8|24209.2|24169.2|24209.2|24169.2|24203.7|24163.7|0
1620021000000|2021-05-03 05:50:00|24209.1|24169.1|24203.6|24163.6|24209.1|24169.1|24203.4|24163.4|0
1620021300000|2021-05-03 05:55:00|24203.5|24163.5|24198.2|24158.2|24203.9|24163.9|24198.2|24158.2|0
1620021600000|2021-05-03 06:00:00|24198.4|24158.4|24143.7|24128.7|24198.9|24166.2|24141.2|24126.2|25
1620021900000|2021-05-03 06:05:00|24141.2|24126.2|24166.2|24151.2|24168.7|24153.7|24141.2|24126.2|16
1620022200000|2021-05-03 06:10:00|24163.7|24148.7|24166.2|24151.2|24166.2|24151.2|24163.7|24148.7|7
1620022500000|2021-05-03 06:15:00|24171.2|24156.2|24166.2|24151.2|24171.2|24156.2|24161.2|24146.2|18
1620022800000|2021-05-03 06:20:00|24171.2|24156.2|24183.7|24168.7|24183.7|24168.7|24171.2|24156.2|23
1620023100000|2021-05-03 06:25:00|24186.2|24171.2|24196.2|24181.2|24196.2|24181.2|24186.2|24171.2|10
1620023400000|2021-05-03 06:30:00|24201.2|24186.2|24201.2|24186.2|24206.2|24191.2|24191.2|24176.2|56
1620023700000|2021-05-03 06:35:00|24196.2|24181.2|24193.7|24178.7|24196.2|24181.2|24191.2|24176.2|5
1620024000000|2021-05-03 06:40:00|24191.2|24176.2|24203.7|24188.7|24203.7|24188.7|24191.2|24176.2|12
1620024300000|2021-05-03 06:45:00|24206.2|24191.2|24211.2|24196.2|24211.2|24196.2|24206.2|24191.2|19
1620024600000|2021-05-03 06:50:00|24206.2|24191.2|24223.7|24208.7|24223.7|24208.7|24206.2|24191.2|49
1620024900000|2021-05-03 06:55:00|24221.2|24206.2|24218.7|24203.7|24226.2|24211.2|24216.2|24201.2|38
1620025200000|2021-05-03 07:00:00|24223.7|24208.7|24176.2|24161.2|24226.2|24211.2|24161.2|24146.2|829
1620025500000|2021-05-03 07:05:00|24178.7|24163.7|24221.2|24206.2|24226.2|24211.2|24161.2|24146.2|405
1620025800000|2021-05-03 07:10:00|24226.2|24211.2|24248.7|24233.7|24261.2|24246.2|24221.2|24206.2|402
1620026100000|2021-05-03 07:15:00|24251.2|24236.2|24263.7|24248.7|24276.2|24261.2|24246.2|24231.2|380
1620026400000|2021-05-03 07:20:00|24266.2|24251.2|24326.2|24311.2|24326.2|24311.2|24261.2|24246.2|403
1620026700000|2021-05-03 07:25:00|24331.2|24316.2|24336.2|24321.2|24341.2|24326.2|24311.2|24296.2|404
1620027000000|2021-05-03 07:30:00|24341.2|24326.2|24341.2|24326.2|24371.2|24356.2|24341.2|24326.2|435
1620027300000|2021-05-03 07:35:00|24338.7|24323.7|24346.2|24331.2|24356.2|24341.2|24336.2|24321.2|130
1620027600000|2021-05-03 07:40:00|24341.2|24326.2|24333.7|24318.7|24356.2|24341.2|24331.2|24316.2|260
1620027900000|2021-05-03 07:45:00|24331.2|24316.2|24371.2|24356.2|24376.2|24361.2|24331.2|24316.2|373
1620028200000|2021-05-03 07:50:00|24376.2|24361.2|24381.2|24366.2|24386.2|24371.2|24351.2|24336.2|224
1620028500000|2021-05-03 07:55:00|24383.7|24368.7|24366.2|24351.2|24383.7|24368.7|24361.2|24346.2|150
1620028800000|2021-05-03 08:00:00|24371.2|24356.2|24346.2|24331.2|24376.2|24361.2|24346.2|24331.2|170
1620029100000|2021-05-03 08:05:00|24351.2|24336.2|24361.2|24346.2|24363.7|24348.7|24346.2|24331.2|85
1620029400000|2021-05-03 08:10:00|24363.7|24348.7|24341.2|24326.2|24371.2|24356.2|24341.2|24326.2|80
1620029700000|2021-05-03 08:15:00|24343.7|24328.7|24341.2|24326.2|24356.2|24341.2|24336.2|24321.2|83
1620030000000|2021-05-03 08:20:00|24338.7|24323.7|24331.2|24316.2|24356.2|24341.2|24331.2|24316.2|93
1620030300000|2021-05-03 08:25:00|24328.7|24313.7|24336.2|24321.2|24346.2|24331.2|24328.7|24313.7|130
1620030600000|2021-05-03 08:30:00|24341.2|24326.2|24333.7|24318.7|24346.2|24331.2|24328.7|24313.7|134
1620030900000|2021-05-03 08:35:00|24336.2|24321.2|24326.2|24311.2|24336.2|24321.2|24316.2|24301.2|100
1620031200000|2021-05-03 08:40:00|24323.7|24308.7|24318.7|24303.7|24323.7|24308.7|24306.2|24291.2|141
1620031500000|2021-05-03 08:45:00|24321.2|24306.2|24336.2|24321.2|24346.2|24331.2|24316.2|24301.2|143
1620031800000|2021-05-03 08:50:00|24331.2|24316.2|24321.2|24306.2|24336.2|24321.2|24311.2|24296.2|75
1620032100000|2021-05-03 08:55:00|24323.7|24308.7|24318.7|24303.7|24326.2|24311.2|24311.2|24296.2|84
1620032400000|2021-05-03 09:00:00|24321.2|24306.2|24288.7|24273.7|24321.2|24306.2|24288.7|24273.7|89
1620032700000|2021-05-03 09:05:00|24291.2|24276.2|24256.2|24241.2|24291.2|24276.2|24246.2|24231.2|304
1620033000000|2021-05-03 09:10:00|24251.2|24236.2|24246.2|24231.2|24261.2|24246.2|24236.2|24221.2|135
1620033300000|2021-05-03 09:15:00|24241.2|24226.2|24258.7|24243.7|24261.2|24246.2|24236.2|24221.2|85
1620033600000|2021-05-03 09:20:00|24261.2|24246.2|24236.2|24221.2|24261.2|24246.2|24233.7|24218.7|61
1620033900000|2021-05-03 09:25:00|24241.2|24226.2|24206.2|24191.2|24241.2|24226.2|24196.2|24181.2|187
1620034200000|2021-05-03 09:30:00|24201.2|24186.2|24171.2|24156.2|24206.2|24191.2|24161.2|24146.2|220
1620034500000|2021-05-03 09:35:00|24173.7|24158.7|24166.2|24151.2|24181.2|24166.2|24161.2|24146.2|161
1620034800000|2021-05-03 09:40:00|24163.7|24148.7|24171.2|24156.2|24176.2|24161.2|24156.2|24141.2|125
1620035100000|2021-05-03 09:45:00|24168.7|24153.7|24213.7|24198.7|24216.2|24201.2|24168.7|24153.7|140
1620035400000|2021-05-03 09:50:00|24211.2|24196.2|24221.2|24206.2|24221.2|24206.2|24206.2|24191.2|66
1620035700000|2021-05-03 09:55:00|24223.7|24208.7|24251.2|24236.2|24251.2|24236.2|24221.2|24206.2|109
1620036000000|2021-05-03 10:00:00|24248.7|24233.7|24241.2|24226.2|24256.2|24241.2|24236.2|24221.2|88
1620036300000|2021-05-03 10:05:00|24246.2|24231.2|24231.2|24216.2|24246.2|24231.2|24226.2|24211.2|55
1620036600000|2021-05-03 10:10:00|24228.7|24213.7|24253.7|24238.7|24253.7|24238.7|24228.7|24213.7|74
1620036900000|2021-05-03 10:15:00|24251.2|24236.2|24266.2|24251.2|24271.2|24256.2|24251.2|24236.2|97
1620037200000|2021-05-03 10:20:00|24263.7|24248.7|24278.7|24263.7|24281.2|24266.2|24261.2|24246.2|116
1620037500000|2021-05-03 10:25:00|24281.2|24266.2|24276.2|24261.2|24281.2|24266.2|24268.7|24253.7|43
1620037800000|2021-05-03 10:30:00|24281.2|24266.2|24318.7|24303.7|24321.2|24306.2|24281.2|24266.2|201
1620038100000|2021-05-03 10:35:00|24321.2|24306.2|24356.2|24341.2|24361.2|24346.2|24321.2|24306.2|232
1620038400000|2021-05-03 10:40:00|24361.2|24346.2|24371.2|24356.2|24381.2|24366.2|24361.2|24346.2|217
1620038700000|2021-05-03 10:45:00|24373.7|24358.7|24371.2|24356.2|24381.2|24366.2|24356.2|24341.2|141
1620039000000|2021-05-03 10:50:00|24366.2|24351.2|24363.7|24348.7|24373.7|24358.7|24361.2|24346.2|68
1620039300000|2021-05-03 10:55:00|24361.2|24346.2|24356.2|24341.2|24371.2|24356.2|24356.2|24341.2|76
1620039600000|2021-05-03 11:00:00|24358.7|24343.7|24371.2|24356.2|24376.2|24361.2|24358.7|24343.7|122
1620039900000|2021-05-03 11:05:00|24376.2|24361.2|24366.2|24351.2|24378.7|24363.7|24361.2|24346.2|98
1620040200000|2021-05-03 11:10:00|24368.7|24353.7|24376.2|24361.2|24378.7|24363.7|24368.7|24353.7|63
1620040500000|2021-05-03 11:15:00|24378.7|24363.7|24416.2|24401.2|24416.2|24401.2|24378.7|24363.7|279
1620040800000|2021-05-03 11:20:00|24413.7|24398.7|24416.2|24401.2|24418.7|24403.7|24406.2|24391.2|141
1620041100000|2021-05-03 11:25:00|24413.7|24398.7|24443.7|24428.7|24456.2|24441.2|24411.2|24396.2|299
1620041400000|2021-05-03 11:30:00|24446.2|24431.2|24451.2|24436.2|24461.2|24446.2|24446.2|24431.2|187
1620041700000|2021-05-03 11:35:00|24456.2|24441.2|24441.2|24426.2|24461.2|24446.2|24436.2|24421.2|139
1620042000000|2021-05-03 11:40:00|24439|24424|24414|24399|24439|24424|24409|24394|100
1620042300000|2021-05-03 11:45:00|24416.5|24401.5|24434|24419|24434|24419|24414|24399|76
1620042600000|2021-05-03 11:50:00|24436.5|24421.5|24441.5|24426.5|24444|24429|24429|24414|60
1620042900000|2021-05-03 11:55:00|24439|24424|24444|24429|24454|24439|24439|24424|91
1620043200000|2021-05-03 12:00:00|24446.5|24431.5|24449|24434|24454|24439|24439|24424|107
1620043500000|2021-05-03 12:05:00|24454|24439|24454|24439|24459|24444|24449|24434|121
1620043800000|2021-05-03 12:10:00|24449|24434|24464|24449|24469|24454|24449|24434|265
1620044100000|2021-05-03 12:15:00|24466.5|24451.5|24464|24449|24469|24454|24459|24444|101
1620044400000|2021-05-03 12:20:00|24469|24454|24454|24439|24474|24459|24454|24439|82
1620044700000|2021-05-03 12:25:00|24449|24434|24431.5|24416.5|24454|24439|24429|24414|106
1620045000000|2021-05-03 12:30:00|24434|24419|24424|24409|24434|24419|24419|24404|67
1620045300000|2021-05-03 12:35:00|24421.5|24406.5|24429|24414|24429|24414|24406.5|24391.5|82
1620045600000|2021-05-03 12:40:00|24426.5|24411.5|24429|24414|24434|24419|24424|24409|49
1620045900000|2021-05-03 12:45:00|24426.5|24411.5|24419|24404|24429|24414|24414|24399|54
1620046200000|2021-05-03 12:50:00|24424|24409|24424|24409|24444|24429|24424|24409|138
1620046500000|2021-05-03 12:55:00|24421.5|24406.5|24416.5|24401.5|24429|24414|24411.5|24396.5|84
1620046800000|2021-05-03 13:00:00|24419|24404|24434|24419|24444|24429|24416.5|24401.5|81
1620047100000|2021-05-03 13:05:00|24431.5|24416.5|24414|24399|24431.5|24416.5|24411.5|24396.5|30
1620047400000|2021-05-03 13:10:00|24411.5|24396.5|24429|24414|24429|24414|24411.5|24396.5|45
1620047700000|2021-05-03 13:15:00|24426.5|24411.5|24439|24424|24444|24429|24424|24409|68
1620048000000|2021-05-03 13:20:00|24434|24419|24436.5|24421.5|24444|24429|24434|24419|41
1620048300000|2021-05-03 13:25:00|24439|24424|24449|24434|24449|24434|24429|24414|56
1620048600000|2021-05-03 13:30:00|24444|24429|24429|24414|24454|24439|24419|24404|235
1620048900000|2021-05-03 13:35:00|24431.5|24416.5|24424|24409|24446.5|24431.5|24424|24409|114
1620049200000|2021-05-03 13:40:00|24426.5|24411.5|24429|24414|24454|24439|24424|24409|124
1620049500000|2021-05-03 13:45:00|24426.5|24411.5|24439|24424|24444|24429|24409|24394|205
1620049800000|2021-05-03 13:50:00|24434|24419|24444|24429|24449|24434|24434|24419|131
1620050100000|2021-05-03 13:55:00|24446.5|24431.5|24436.5|24421.5|24454|24439|24434|24419|98
1620050400000|2021-05-03 14:00:00|24426.5|24411.5|24409|24394|24429|24414|24399|24384|246
1620050700000|2021-05-03 14:05:00|24406.5|24391.5|24424|24409|24444|24429|24404|24389|194
1620051000000|2021-05-03 14:10:00|24424.3|24409.3|24411.8|24396.8|24429.3|24414.3|24401.8|24386.8|116
1620051300000|2021-05-03 14:15:00|24409.3|24394.3|24419.3|24404.3|24439.3|24424.3|24409.3|24394.3|176
1620051600000|2021-05-03 14:20:00|24424.3|24409.3|24404.3|24389.3|24429.3|24414.3|24404.3|24389.3|141
1620051900000|2021-05-03 14:25:00|24401.8|24386.8|24399.3|24384.3|24419.3|24404.3|24394.3|24379.3|145
1620052200000|2021-05-03 14:30:00|24404.3|24389.3|24426.8|24411.8|24429.3|24414.3|24404.3|24389.3|116
1620052500000|2021-05-03 14:35:00|24429.3|24414.3|24429.3|24414.3|24444.3|24429.3|24424.3|24409.3|107
1620052800000|2021-05-03 14:40:00|24434.3|24419.3|24444.3|24429.3|24446.8|24431.8|24434.3|24419.3|99
1620053100000|2021-05-03 14:45:00|24441.8|24426.8|24439.3|24424.3|24449.3|24434.3|24434.3|24419.3|85
1620053400000|2021-05-03 14:50:00|24441.8|24426.8|24429.3|24414.3|24449.3|24434.3|24424.3|24409.3|134
1620053700000|2021-05-03 14:55:00|24426.8|24411.8|24424.3|24409.3|24434.3|24419.3|24419.3|24404.3|104
1620054000000|2021-05-03 15:00:00|24429.3|24414.3|24409.3|24394.3|24431.8|24416.8|24409.3|24394.3|125
1620054300000|2021-05-03 15:05:00|24411.8|24396.8|24419.3|24404.3|24424.3|24409.3|24404.3|24389.3|123
1620054600000|2021-05-03 15:10:00|24414.3|24399.3|24409.3|24394.3|24421.8|24406.8|24404.3|24389.3|134
1620054900000|2021-05-03 15:15:00|24404.3|24389.3|24414.3|24399.3|24414.3|24399.3|24404.3|24389.3|83
1620055200000|2021-05-03 15:20:00|24416.8|24401.8|24424.3|24409.3|24429.3|24414.3|24409.3|24394.3|180
1620055500000|2021-05-03 15:25:00|24421.8|24406.8|24399.3|24384.3|24421.8|24406.8|24394.3|24379.3|386
1620055800000|2021-05-03 15:30:00|24394.3|24379.3|24424.3|24409.3|24424.3|24409.3|24379.3|24364.3|471
1620056100000|2021-05-03 15:35:00|24426.8|24411.8|24446.8|24431.8|24454.3|24439.3|24426.8|24411.8|178
1620056400000|2021-05-03 15:40:00|24449.3|24434.3|24451.8|24436.8|24451.8|24436.8|24439.3|24424.3|67
1620056700000|2021-05-03 15:45:00|24449.3|24434.3|24439.3|24424.3|24449.3|24434.3|24439.3|24424.3|23
1620057000000|2021-05-03 15:50:00|24441.8|24421.8|24436.8|24416.8|24446.8|24421.8|24436.8|24416.8|48
1620057300000|2021-05-03 15:55:00|24441.8|24421.8|24441.8|24421.8|24446.8|24426.8|24441.8|24416.8|25
1620057600000|2021-05-03 16:00:00|24446.8|24426.8|24441.8|24421.8|24446.8|24426.8|24441.8|24421.8|4
1620057900000|2021-05-03 16:05:00|24446.8|24426.8|24441.8|24421.8|24446.8|24426.8|24441.8|24421.8|27
1620058200000|2021-05-03 16:10:00|24436.8|24416.8|24441.8|24421.8|24441.8|24421.8|24436.8|24416.8|7
1620058500000|2021-05-03 16:15:00|24436.8|24416.8|24446.8|24421.8|24446.8|24426.8|24436.8|24416.8|23
1620058800000|2021-05-03 16:20:00|24441.8|24426.8|24456.8|24436.8|24461.8|24441.8|24441.8|24421.8|67
1620059100000|2021-05-03 16:25:00|24451.8|24431.8|24456.8|24431.8|24456.8|24436.8|24451.8|24431.8|9
1620059400000|2021-05-03 16:30:00|24451.8|24436.8|24451.8|24431.8|24451.8|24436.8|24446.8|24426.8|14
1620059700000|2021-05-03 16:35:00|24446.8|24426.8|24446.8|24426.8|24451.8|24431.8|24446.8|24421.8|12
1620060000000|2021-05-03 16:40:00|24451.8|24421.8|24446.8|24421.8|24451.8|24426.8|24441.8|24421.8|7
1620060300000|2021-05-03 16:45:00|24441.8|24426.8|24446.8|24421.8|24446.8|24426.8|24441.8|24421.8|10
1620060600000|2021-05-03 16:50:00|24441.8|24416.8|24451.8|24431.8|24451.8|24431.8|24441.8|24416.8|19
1620060900000|2021-05-03 16:55:00|24456.8|24436.8|24451.8|24426.8|24456.8|24436.8|24446.8|24426.8|29
1620061200000|2021-05-03 17:00:00||24431.8||24431.8||24436.8||24426.8|3
1620061500000|2021-05-03 17:05:00|24456.8|24436.8|24451.8|24431.8|24456.8|24436.8|24451.8|24431.8|2
1620061800000|2021-05-03 17:10:00||24426.8||24426.8||24431.8||24426.8|6
1620062100000|2021-05-03 17:15:00|24446.8|24431.8|24451.8|24431.8|24451.8|24431.8|24446.8|24426.8|0
1620062400000|2021-05-03 17:20:00|24446.8|24426.8|24446.8|24421.8|24451.8|24426.8|24446.8|24421.8|3
1620062700000|2021-05-03 17:25:00|24441.8||24441.8||24441.8||24441.8||3
1620063000000|2021-05-03 17:30:00|24446.8|24416.8|24446.8|24421.8|24446.8|24421.8|24436.8|24416.8|9
1620063300000|2021-05-03 17:35:00|24441.8|24416.8|24441.8|24421.8|24446.8|24421.8|24441.8|24416.8|10
1620063600000|2021-05-03 17:40:00|24446.8|24426.8|24446.8|24421.8|24451.8|24426.8|24441.8|24421.8|8
1620063900000|2021-05-03 17:45:00|24441.8|24426.8|24446.8|24421.8|24446.8|24426.8|24441.8|24421.8|0
1620064200000|2021-05-03 17:50:00|24441.8|24426.8|24446.8|24421.8|24446.8|24426.8|24441.8|24416.8|1
1620064500000|2021-05-03 17:55:00||24426.8||24426.8||24426.8||24426.8|1
1620064800000|2021-05-03 18:00:00||24421.8||24426.8||24426.8||24421.8|5
1620065100000|2021-05-03 18:05:00|24451.8|24431.8|24451.8|24426.8|24451.8|24431.8|24446.8|24426.8|15
1620065400000|2021-05-03 18:10:00||24431.8||24431.8||24431.8||24431.8|2
1620065700000|2021-05-03 18:15:00|24456.8|24436.8|24451.8|24431.8|24456.8|24436.8|24451.8|24431.8|8
1620066000000|2021-05-03 18:20:00|24456.8|24436.8|24456.8|24436.8|24456.8|24436.8|24451.8|24431.8|13
1620066300000|2021-05-03 18:25:00|24461.8|24441.8|24459.3|24444.3|24461.8|24444.3|24456.8|24436.8|12
1620066600000|2021-05-03 18:30:00|24456.8|24441.8|24461.8|24446.8|24464.3|24449.3|24456.8|24441.8|14
1620066900000|2021-05-03 18:35:00|24464.3|24449.3|24464.3|24449.3|24464.3|24449.3|24461.8|24446.8|4
1620067200000|2021-05-03 18:40:00|24461.8|24446.8|24464.3|24449.3|24466.8|24451.8|24461.8|24446.8|6
1620067500000|2021-05-03 18:45:00|24466.8|24451.8|24466.8|24451.8|24469.3|24454.3|24464.3|24449.3|17
1620067800000|2021-05-03 18:50:00|24469.3|24454.3|24471.8|24456.8|24474.3|24459.3|24469.3|24454.3|11
1620068100000|2021-05-03 18:55:00|24474.3|24459.3|24474.3|24459.3|24474.3|24459.3|24474.3|24459.3|0
1620068400000|2021-05-03 19:00:00|24476.8|24461.8|24474.3|24459.3|24479.3|24464.3|24474.3|24459.3|7
1620068700000|2021-05-03 19:05:00|24471.8|24456.8|24476.8|24461.8|24479.3|24464.3|24469.3|24454.3|19
1620069000000|2021-05-03 19:10:00|24474.3|24459.3|24476.8|24461.8|24479.3|24464.3|24474.3|24459.3|3
1620069300000|2021-05-03 19:15:00|24474.3|24459.3|24466.8|24451.8|24474.3|24459.3|24466.8|24451.8|12
1620069600000|2021-05-03 19:20:00|24464.3|24449.3|24466.8|24451.8|24466.8|24451.8|24461.8|24446.8|3
1620070200000|2021-05-03 19:30:00|24469.3|24454.3|24481.8|24466.8|24481.8|24466.8|24466.8|24451.8|62
1620070500000|2021-05-03 19:35:00|24484.3|24469.3|24479.3|24464.3|24484.3|24469.3|24479.3|24464.3|14
1620070800000|2021-05-03 19:40:00|24481.8|24466.8|24479.3|24464.3|24484.3|24469.3|24479.3|24464.3|28
1620071100000|2021-05-03 19:45:00|24481.8|24466.8|24481.8|24466.8|24484.3|24469.3|24479.3|24464.3|17
1620071400000|2021-05-03 19:50:00|24484.3|24469.3|24461.8|24446.8|24484.3|24469.3|24459.3|24444.3|34
1620071700000|2021-05-03 19:55:00|24464.3|24449.3|24474.3|24459.3|24476.8|24461.8|24461.8|24446.8|27
1620072000000|2021-05-03 20:00:00|24496.3|24456.3|24501.4|24461.4|24502.7|24462.7|24496.3|24456.3|0
1620072300000|2021-05-03 20:05:00|24501.2|24461.2|24494.8|24454.8|24501.2|24461.2|24494.8|24454.8|0
1620072600000|2021-05-03 20:10:00|24494.7|24454.7|24482.6|24442.6|24494.7|24454.7|24480.2|24440.2|0
1620072900000|2021-05-03 20:15:00|24483.1|24443.1|24484.7|24444.7|24484.7|24444.7|24482.6|24442.6|0
1620073200000|2021-05-03 20:20:00|24485.2|24445.2|24481.9|24441.9|24485.2|24445.2|24481.4|24441.4|0
1620073500000|2021-05-03 20:25:00|24482.4|24442.4|24483.1|24443.1|24483.1|24443.1|24480.9|24440.9|0
1620073800000|2021-05-03 20:30:00|24482.7|24442.7|24483.3|24443.3|24489.3|24449.3|24480.6|24440.6|0
1620074100000|2021-05-03 20:35:00|24483.6|24443.6|24483.3|24443.3|24486.3|24446.3|24482.1|24442.1|0
1620074400000|2021-05-03 20:40:00|24483.6|24443.6|24486.3|24446.3|24486.3|24446.3|24483.3|24443.3|0
1620074700000|2021-05-03 20:45:00|24486.5|24446.5|24488.8|24448.8|24488.8|24448.8|24486.3|24446.3|0
1620075000000|2021-05-03 20:50:00|24488.5|24448.5|24487.5|24447.5|24488.8|24448.8|24485.1|24445.1|0
1620075300000|2021-05-03 20:55:00|24487.3|24447.3|24485.8|24445.8|24490|24450|24482.1|24442.1|0
1620075600000|2021-05-03 21:00:00|24485.6|24445.6|24482.6|24442.6|24486.6|24446.6|24482.6|24442.6|0
1620075900000|2021-05-03 21:05:00|24485.1|24445.1|24484.1|24444.1|24485.1|24445.1|24479|24439|0
1620076200000|2021-05-03 21:10:00|24485.1|24445.1|24484.1|24444.1|24485.1|24445.1|24484.1|24444.1|0
1620076500000|2021-05-03 21:15:00|24484.6|24444.6|24484.1|24444.1|24485.1|24445.1|24484.1|24444.1|0
1620076800000|2021-05-03 21:20:00|24484.6|24444.6|24484.6|24444.6|24485.6|24445.6|24483.6|24443.6|0
1620077100000|2021-05-03 21:25:00|24485.1|24445.1|24484.1|24444.1|24485.6|24445.6|24484.1|24444.1|0
1620077700000|2021-05-03 21:35:00|24483.6|24443.6|24483.1|24443.1|24483.6|24443.6|24483.1|24443.1|0
1620078000000|2021-05-03 21:40:00|24484.1|24444.1|24484.1|24444.1|24484.1|24444.1|24484.1|24444.1|0
1620078300000|2021-05-03 21:45:00|24483.1|24443.1|24482.6|24442.6|24483.1|24443.1|24482|24442|0
1620078600000|2021-05-03 21:50:00|24483.1|24443.1|24483.6|24443.6|24483.6|24443.6|24483.1|24443.1|0
1620078900000|2021-05-03 21:55:00|24484.1|24444.1|24484.1|24444.1|24484.1|24444.1|24483.6|24443.6|0
1620079200000|2021-05-03 22:00:00|24484.7|24444.7|24485.7|24445.7|24494.8|24454.8|24482.2|24442.2|0
1620079500000|2021-05-03 22:05:00|24485.9|24445.9|24486.9|24446.9|24490.6|24450.6|24485.7|24445.7|0
1620079800000|2021-05-03 22:10:00|24486.7|24446.7|24486.9|24446.9|24488.1|24448.1|24482.7|24442.7|0
1620080100000|2021-05-03 22:15:00|24486.7|24446.7|24486.9|24446.9|24488.1|24448.1|24482.7|24442.7|0
1620080400000|2021-05-03 22:20:00|24487|24447|24485.7|24445.7|24488.1|24448.1|24485.7|24445.7|0
1620080700000|2021-05-03 22:25:00|24485.6|24445.6|24485.7|24445.7|24486.9|24446.9|24484.5|24444.5|0
1620081000000|2021-05-03 22:30:00|24485.8|24445.8|24488.1|24448.1|24489.4|24449.4|24485.7|24445.7|0
1620081300000|2021-05-03 22:35:00|24487.9|24447.9|24484.5|24444.5|24487.9|24447.9|24482.7|24442.7|0
1620081600000|2021-05-03 22:40:00|24481|24441|24482.2|24442.2|24482.2|24442.2|24481|24441|0
1620081900000|2021-05-03 22:45:00|24482.3|24442.3|24483.4|24443.4|24483.4|24443.4|24482.2|24442.2|0
1620082200000|2021-05-03 22:50:00|24483.3|24443.3|24484.7|24444.7|24485.9|24445.9|24482.2|24442.2|0
1620082500000|2021-05-03 22:55:00|24484.5|24444.5|24482.2|24442.2|24484.5|24444.5|24481.6|24441.6|0
1620082800000|2021-05-03 23:00:00|24482.4|24442.4|24482.4|24442.4|24483|24443|24482.4|24442.4|0
1620083100000|2021-05-03 23:05:00|24482.2|24442.2|24475.8|24435.8|24482.2|24442.2|24472.1|24432.1|0
1620083400000|2021-05-03 23:10:00|24475.9|24435.9|24475.8|24435.8|24477|24437|24474.5|24434.5|0
1620083700000|2021-05-03 23:15:00|24475.7|24435.7|24473.3|24433.3|24475.7|24435.7|24466.7|24426.7|0
1620084000000|2021-05-03 23:20:00|24473.1|24433.1|24461.1|24421.1|24473.1|24433.1|24457.4|24417.4|0
1620084300000|2021-05-03 23:25:00|24461.3|24421.3|24464|24424|24465.3|24425.3|24458.6|24418.6|0
1620084600000|2021-05-03 23:30:00|24463.8|24423.8|24464|24424|24464|24424|24458.6|24418.6|0
1620084900000|2021-05-03 23:35:00|24463.9|24423.9|24467.7|24427.7|24467.7|24427.7|24462.8|24422.8|0
1620085200000|2021-05-03 23:40:00|24467.5|24427.5|24465.3|24425.3|24467.5|24427.5|24465.3|24425.3|0
1620085500000|2021-05-03 23:45:00|24465.5|24425.5|24464|24424|24466.5|24426.5|24464|24424|0
1620085800000|2021-05-03 23:50:00|24464.3|24424.3|24459.8|24419.8|24465.3|24425.3|24459.8|24419.8|0
1620086100000|2021-05-03 23:55:00|24459.7|24419.7|24462.8|24422.8|24463.4|24423.4|24459.2|24419.2|0
1620086400000|2021-05-04 00:00:00|24462.4|24422.4|24467.7|24427.7|24471.9|24431.9|24459.8|24419.8|0
1620086700000|2021-05-04 00:05:00|24467.5|24427.5|24453.7|24413.7|24467.7|24427.7|24450.8|24410.8|0
1620087000000|2021-05-04 00:10:00|24453.8|24413.8|24461.2|24421.2|24463.7|24423.7|24453.7|24413.7|0
1620087300000|2021-05-04 00:15:00|24461|24421|24455.1|24415.1|24468.9|24428.9|24452.6|24412.6|0
1620087600000|2021-05-04 00:20:00|24455.3|24415.3|24446.6|24406.6|24458|24418|24446.3|24406.3|0
1620087900000|2021-05-04 00:25:00|24447.6|24407.6|24441|24401|24452.1|24412.1|24440.9|24400.9|0
1620088200000|2021-05-04 00:30:00|24440.9|24400.9|24441|24401|24446.6|24406.6|24440.9|24400.9|0
1620088500000|2021-05-04 00:35:00|24440.9|24400.9|24452.6|24412.6|24452.7|24412.7|24440.9|24400.9|0
1620088800000|2021-05-04 00:40:00|24452.4|24412.4|24452.6|24412.6|24452.7|24412.7|24452.3|24412.3|0
1620089100000|2021-05-04 00:45:00|24452.5|24412.5|24452.7|24412.7|24452.7|24412.7|24447.2|24407.2|0
1620089400000|2021-05-04 00:50:00|24452.6|24412.6|24447.2|24407.2|24452.7|24412.7|24446.9|24406.9|0
1620089700000|2021-05-04 00:55:00|24448.2|24408.2|24447.3|24407.3|24452.7|24412.7|24447|24407|0
1620090000000|2021-05-04 01:00:00|24447.2|24407.2|24446.9|24406.9|24447.3|24407.3|24441|24401|0
1620090300000|2021-05-04 01:05:00|24446.7|24406.7|24441.2|24401.2|24447|24407|24441.2|24401.2|0
1620090600000|2021-05-04 01:10:00|24441.3|24401.3|24440.9|24400.9|24446.7|24406.7|24435.2|24395.2|0
1620090900000|2021-05-04 01:15:00|24440.8|24400.8|24434.6|24394.6|24441|24401|24434.6|24394.6|0
1620091200000|2021-05-04 01:20:00|24432.6|24392.6|24418.4|24378.4|24432.6|24392.6|24417.4|24377.4|0
1620091500000|2021-05-04 01:25:00|24418.3|24378.3|24419.4|24379.4|24422.1|24382.1|24411|24371|0
1620091800000|2021-05-04 01:30:00|24418.4|24378.4|24433.6|24393.6|24433.8|24393.8|24416.3|24376.3|0
1620092100000|2021-05-04 01:35:00|24432.6|24392.6|24422.5|24382.5|24432.6|24392.6|24422.4|24382.4|0
1620092400000|2021-05-04 01:40:00|24423.5|24383.5|24416.5|24376.5|24425.2|24385.2|24413.4|24373.4|0
1620092700000|2021-05-04 01:45:00|24415.5|24375.5|24421.5|24381.5|24422.5|24382.5|24410.8|24370.8|0
1620093000000|2021-05-04 01:50:00|24419.8|24379.8|24417.3|24377.3|24422.7|24382.7|24417|24377|0
1620093300000|2021-05-04 01:55:00|24417.2|24377.2|24416.8|24376.8|24417.2|24377.2|24411.3|24371.3|0
1620093600000|2021-05-04 02:00:00|24414.8|24374.8|24419.7|24379.7|24422.7|24382.7|24411|24371|0
1620093900000|2021-05-04 02:05:00|24418.7|24378.7|24416.8|24376.8|24422.7|24382.7|24416.7|24376.7|0
1620094200000|2021-05-04 02:10:00|24416.9|24376.9|24416.7|24376.7|24417|24377|24416.7|24376.7|0
1620094500000|2021-05-04 02:15:00|24416.5|24376.5|24411.3|24371.3|24416.7|24376.7|24411|24371|0
1620094800000|2021-05-04 02:20:00|24411.4|24371.4|24411.7|24371.7|24416.9|24376.9|24404.9|24364.9|0
1620095100000|2021-05-04 02:25:00|24411.8|24371.8|24417.6|24377.6|24417.7|24377.7|24411.7|24371.7|0
1620095400000|2021-05-04 02:30:00|24417.5|24377.5|24417.5|24377.5|24417.7|24377.7|24411.8|24371.8|0
1620095700000|2021-05-04 02:35:00|24417.6|24377.6|24412.1|24372.1|24417.7|24377.7|24411.8|24371.8|0
1620096000000|2021-05-04 02:40:00|24412.3|24372.3|24411.8|24371.8|24417.8|24377.8|24406.4|24366.4|0
1620096300000|2021-05-04 02:45:00|24411.9|24371.9|24417.5|24377.5|24417.6|24377.6|24406.4|24366.4|0
1620096600000|2021-05-04 02:50:00|24417.7|24377.7|24417.7|24377.7|24417.7|24377.7|24417.5|24377.5|0
1620096900000|2021-05-04 02:55:00|24417.8|24377.8|24423.7|24383.7|24423.8|24383.8|24417.7|24377.7|0
1620097200000|2021-05-04 03:00:00|24423.5|24383.5|24423.2|24383.2|24423.5|24383.5|24420.1|24380.1|0
1620097500000|2021-05-04 03:05:00|24423.4|24383.4|24423.5|24383.5|24423.8|24383.8|24423.2|24383.2|0
1620097800000|2021-05-04 03:10:00|24422.5|24382.5|24417.7|24377.7|24423.6|24383.6|24417.7|24377.7|0
1620098100000|2021-05-04 03:15:00|24417.8|24377.8|24411.7|24371.7|24417.8|24377.8|24411.7|24371.7|0
1620098400000|2021-05-04 03:20:00|24411.5|24371.5|24411.8|24371.8|24412|24372|24405.9|24365.9|0
1620098700000|2021-05-04 03:25:00|24411.9|24371.9|24423.5|24383.5|24423.7|24383.7|24411.8|24371.8|0
1620099000000|2021-05-04 03:30:00|24423.7|24383.7|24423.7|24383.7|24423.8|24383.8|24420.7|24380.7|0
1620099300000|2021-05-04 03:35:00|24423.5|24383.5|24429.1|24389.1|24429.2|24389.2|24423.5|24383.5|0
1620099600000|2021-05-04 03:40:00|24429.2|24389.2|24434.7|24394.7|24434.9|24394.9|24429.2|24389.2|0
1620099900000|2021-05-04 03:45:00|24434.8|24394.8|24428.9|24388.9|24435|24395|24428.9|24388.9|0
1620100200000|2021-05-04 03:50:00|24429.1|24389.1|24428.9|24388.9|24434.5|24394.5|24428.6|24388.6|0
1620100500000|2021-05-04 03:55:00|24428.8|24388.8|24429.1|24389.1|24429.1|24389.1|24428.8|24388.8|0
1620100800000|2021-05-04 04:00:00|24428.9|24388.9|24429.2|24389.2|24429.3|24389.3|24428.9|24388.9|0
1620101100000|2021-05-04 04:05:00|24429.1|24389.1|24428.9|24388.9|24429.2|24389.2|24423.1|24383.1|0
1620101400000|2021-05-04 04:10:00|24429|24389|24428.6|24388.6|24434.5|24394.5|24428.6|24388.6|0
1620101700000|2021-05-04 04:15:00|24428.5|24388.5|24428.5|24388.5|24428.5|24388.5|24425.8|24385.8|0
1620102000000|2021-05-04 04:20:00|24428.6|24388.6|24428.8|24388.8|24428.8|24388.8|24428.6|24388.6|0
1620102300000|2021-05-04 04:25:00|24428.7|24388.7|24423.1|24383.1|24428.7|24388.7|24422.9|24382.9|0
1620102600000|2021-05-04 04:30:00|24423.2|24383.2|24429.2|24389.2|24432|24392|24423.2|24383.2|0
1620102900000|2021-05-04 04:35:00|24429.3|24389.3|24423.5|24383.5|24429.3|24389.3|24423.5|24383.5|0
1620103200000|2021-05-04 04:40:00|24423.7|24383.7|24429.1|24389.1|24429.1|24389.1|24423.5|24383.5|0
1620103500000|2021-05-04 04:45:00|24428|24388|24429.3|24389.3|24429.3|24389.3|24423.5|24383.5|0
1620103800000|2021-05-04 04:50:00|24427.4|24387.4|24421.7|24381.7|24427.4|24387.4|24421.7|24381.7|0
1620104100000|2021-05-04 04:55:00|24421.6|24381.6|24427.3|24387.3|24427.4|24387.4|24421.6|24381.6|0
1620104400000|2021-05-04 05:00:00|24426.2|24386.2|24427.4|24387.4|24427.7|24387.7|24421.7|24381.7|0
1620104700000|2021-05-04 05:05:00|24427.6|24387.6|24427.8|24387.8|24433.4|24393.4|24427.6|24387.6|0
1620105000000|2021-05-04 05:10:00|24427.7|24387.7|24416.5|24376.5|24427.8|24387.8|24416.2|24376.2|0
1620105300000|2021-05-04 05:15:00|24416.6|24376.6|24422.3|24382.3|24422.4|24382.4|24416.5|24376.5|0
1620105600000|2021-05-04 05:20:00|24422.1|24382.1|24422.1|24382.1|24422.4|24382.4|24422|24382|0
1620105900000|2021-05-04 05:25:00|24422|24382|24422.4|24382.4|24422.4|24382.4|24416.5|24376.5|0
1620106200000|2021-05-04 05:30:00|24423.5|24383.5|24416.6|24376.6|24425.3|24385.3|24416.6|24376.6|0
1620106500000|2021-05-04 05:35:00|24416.7|24376.7|24416.9|24376.9|24422.4|24382.4|24416.6|24376.6|0
1620106800000|2021-05-04 05:40:00|24417|24377|24433.6|24393.6|24433.7|24393.7|24416.3|24376.3|0
1620107100000|2021-05-04 05:45:00|24430.9|24390.9|24433.7|24393.7|24433.7|24393.7|24427.9|24387.9|0
1620107400000|2021-05-04 05:50:00|24433.6|24393.6|24444.2|24404.2|24444.4|24404.4|24433.4|24393.4|0
1620107700000|2021-05-04 05:55:00|24444.3|24404.3|24449.6|24409.6|24449.9|24409.9|24444.2|24404.2|0
1620108000000|2021-05-04 06:00:00|24447.6|24407.6|24444.3|24429.3|24449.8|24429.3|24438.5|24398.5|26
1620108300000|2021-05-04 06:05:00|24439.3|24424.3|24446.8|24431.8|24456.8|24441.8|24439.3|24424.3|28
1620108600000|2021-05-04 06:10:00|24449.3|24434.3|24441.8|24426.8|24449.3|24434.3|24434.3|24419.3|12
1620108900000|2021-05-04 06:15:00|24444.3|24429.3|24434.3|24419.3|24444.3|24429.3|24434.3|24419.3|10
1620109200000|2021-05-04 06:20:00|24436.8|24421.8|24426.8|24411.8|24436.8|24421.8|24426.8|24411.8|15
1620109500000|2021-05-04 06:25:00|24424.3|24409.3|24434.3|24419.3|24439.3|24424.3|24424.3|24409.3|16
1620109800000|2021-05-04 06:30:00|24429.3|24414.3|24431.8|24416.8|24434.3|24419.3|24424.3|24409.3|11
1620110100000|2021-05-04 06:35:00|24429.3|24414.3|24429.3|24414.3|24436.8|24421.8|24429.3|24414.3|6
1620110400000|2021-05-04 06:40:00|24426.8|24411.8|24424.3|24409.3|24429.3|24414.3|24416.8|24401.8|9
1620110700000|2021-05-04 06:45:00|24426.8|24411.8|24424.3|24409.3|24426.8|24411.8|24419.3|24404.3|8
1620111000000|2021-05-04 06:50:00|24421.8|24406.8|24421.8|24406.8|24424.3|24409.3|24419.3|24404.3|18
1620111300000|2021-05-04 06:55:00|24424.3|24409.3|24444.3|24429.3|24446.8|24431.8|24424.3|24409.3|51
1620111600000|2021-05-04 07:00:00|24446.8|24431.8|24449.3|24434.3|24496.8|24481.8|24444.3|24429.3|399
1620111900000|2021-05-04 07:05:00|24444.3|24429.3|24471.8|24456.8|24479.3|24464.3|24424.3|24409.3|255
1620112200000|2021-05-04 07:10:00|24474.3|24459.3|24504.3|24489.3|24504.3|24489.3|24459.3|24444.3|280
1620112500000|2021-05-04 07:15:00|24509.3|24494.3|24494.3|24479.3|24524.3|24509.3|24489.3|24474.3|370
1620112800000|2021-05-04 07:20:00|24489.3|24474.3|24449.3|24434.3|24499.3|24484.3|24444.3|24429.3|190
1620113100000|2021-05-04 07:25:00|24446.8|24431.8|24446.8|24431.8|24459.3|24444.3|24434.3|24419.3|158
1620113400000|2021-05-04 07:30:00|24444.3|24429.3|24411.8|24396.8|24449.3|24434.3|24411.8|24396.8|179
1620113700000|2021-05-04 07:35:00|24409.3|24394.3|24391.8|24376.8|24411.8|24396.8|24384.3|24369.3|196
1620114000000|2021-05-04 07:40:00|24392.8|24377.8|24375.3|24360.3|24392.8|24377.8|24367.8|24352.8|179
1620114300000|2021-05-04 07:45:00|24372.8|24357.8|24385.3|24370.3|24385.3|24370.3|24350.3|24335.3|160
1620114600000|2021-05-04 07:50:00|24387.8|24372.8|24412.8|24397.8|24417.8|24402.8|24375.3|24360.3|122
1620114900000|2021-05-04 07:55:00|24415.3|24400.3|24420.3|24405.3|24425.3|24410.3|24410.3|24395.3|122
1620115200000|2021-05-04 08:00:00|24415.3|24400.3|24410.3|24395.3|24420.3|24405.3|24380.3|24365.3|149
1620115500000|2021-05-04 08:05:00|24412.8|24397.8|24405.3|24390.3|24425.3|24410.3|24395.3|24380.3|113
1620115800000|2021-05-04 08:10:00|24407.8|24392.8|24392.8|24377.8|24410.3|24395.3|24390.3|24375.3|73
1620116100000|2021-05-04 08:15:00|24390.3|24375.3|24420.3|24405.3|24420.3|24405.3|24375.3|24360.3|192
1620116400000|2021-05-04 08:20:00|24417.8|24402.8|24442.8|24427.8|24445.3|24430.3|24415.3|24400.3|106
1620116700000|2021-05-04 08:25:00|24440.3|24425.3|24440.3|24425.3|24445.3|24430.3|24425.3|24410.3|81
1620117000000|2021-05-04 08:30:00|24437.8|24422.8|24435.3|24420.3|24460.3|24445.3|24435.3|24420.3|143
1620117300000|2021-05-04 08:35:00|24437.8|24422.8|24430.3|24415.3|24450.3|24435.3|24420.3|24405.3|87
1620117600000|2021-05-04 08:40:00|24425.3|24410.3|24425.3|24410.3|24430.3|24415.3|24415.3|24400.3|108
1620117900000|2021-05-04 08:45:00|24430.3|24415.3|24430.3|24415.3|24435.3|24420.3|24425.3|24410.3|59
1620118200000|2021-05-04 08:50:00|24432.8|24417.8|24450.3|24435.3|24450.3|24435.3|24427.8|24412.8|143
1620118500000|2021-05-04 08:55:00|24455.3|24440.3|24455.3|24440.3|24465.3|24450.3|24445.3|24430.3|102
1620118800000|2021-05-04 09:00:00|24457.8|24442.8|24420.3|24405.3|24460.3|24445.3|24420.3|24405.3|79
1620119100000|2021-05-04 09:05:00|24425.3|24410.3|24430.3|24415.3|24445.3|24430.3|24415.3|24400.3|109
1620119400000|2021-05-04 09:10:00|24427.8|24412.8|24425.3|24410.3|24430.3|24415.3|24415.3|24400.3|82
1620119700000|2021-05-04 09:15:00|24420.3|24405.3|24400.3|24385.3|24420.3|24405.3|24390.3|24375.3|84
1620120000000|2021-05-04 09:20:00|24402.8|24387.8|24407.8|24392.8|24410.3|24395.3|24385.3|24370.3|72
1620120300000|2021-05-04 09:25:00|24405.3|24390.3|24390.3|24375.3|24410.3|24395.3|24385.3|24370.3|102
1620120600000|2021-05-04 09:30:00|24387.8|24372.8|24390.3|24375.3|24405.3|24390.3|24385.3|24370.3|191
1620120900000|2021-05-04 09:35:00|24395.3|24380.3|24420.3|24405.3|24427.8|24412.8|24392.8|24377.8|96
1620121200000|2021-05-04 09:40:00|24422.8|24407.8|24432.8|24417.8|24442.8|24427.8|24415.3|24400.3|63
1620121500000|2021-05-04 09:45:00|24430.3|24415.3|24435.3|24420.3|24442.8|24427.8|24415.3|24400.3|83
1620121800000|2021-05-04 09:50:00|24432.8|24417.8|24435.3|24420.3|24440.3|24425.3|24420.3|24405.3|77
1620122100000|2021-05-04 09:55:00|24430.3|24415.3|24432.8|24417.8|24435.3|24420.3|24420.3|24405.3|46
1620122400000|2021-05-04 10:00:00|24435.3|24420.3|24445.3|24430.3|24445.3|24430.3|24435.3|24420.3|96
1620122700000|2021-05-04 10:05:00|24450.3|24435.3|24450.3|24435.3|24467.8|24452.8|24445.3|24430.3|111
1620123000000|2021-05-04 10:10:00|24455.3|24440.3|24475.3|24460.3|24475.3|24460.3|24455.3|24440.3|52
1620123300000|2021-05-04 10:15:00|24477.8|24462.8|24462.8|24447.8|24485.3|24470.3|24460.3|24445.3|79
1620123600000|2021-05-04 10:20:00|24465.3|24450.3|24467.8|24452.8|24470.3|24455.3|24460.3|24445.3|52
1620123900000|2021-05-04 10:25:00|24470.3|24455.3|24480.3|24465.3|24485.3|24470.3|24462.8|24447.8|80
1620124200000|2021-05-04 10:30:00|24482.8|24467.8|24470.3|24455.3|24485.3|24470.3|24462.8|24447.8|98
1620124500000|2021-05-04 10:35:00|24472.8|24457.8|24460.3|24445.3|24480.3|24465.3|24460.3|24445.3|34
1620124800000|2021-05-04 10:40:00|24462.8|24447.8|24440.3|24425.3|24462.8|24447.8|24437.8|24422.8|38
1620125100000|2021-05-04 10:45:00|24442.8|24427.8|24440.3|24425.3|24447.8|24432.8|24430.3|24415.3|52
1620125400000|2021-05-04 10:50:00|24442.8|24427.8|24460.3|24445.3|24465.3|24450.3|24440.3|24425.3|57
1620125700000|2021-05-04 10:55:00|24462.8|24447.8|24490.3|24475.3|24490.3|24475.3|24460.3|24445.3|118
1620126000000|2021-05-04 11:00:00|24492.8|24477.8|24502.8|24487.8|24505.3|24490.3|24485.3|24470.3|101
1620126300000|2021-05-04 11:05:00|24505.3|24490.3|24490.3|24475.3|24505.3|24490.3|24490.3|24475.3|44
1620126600000|2021-05-04 11:10:00|24492.8|24477.8|24500.3|24485.3|24500.3|24485.3|24492.8|24477.8|54
1620126900000|2021-05-04 11:15:00|24497.8|24482.8|24505.3|24490.3|24507.8|24492.8|24490.3|24475.3|80
1620127200000|2021-05-04 11:20:00|24507.8|24492.8|24490.3|24475.3|24510.3|24495.3|24490.3|24475.3|64
1620127500000|2021-05-04 11:25:00|24492.8|24477.8|24490.3|24475.3|24500.3|24485.3|24482.8|24467.8|78
1620127800000|2021-05-04 11:30:00|24487.8|24472.8|24470.3|24455.3|24492.8|24477.8|24465.3|24450.3|117
1620128100000|2021-05-04 11:35:00|24467.8|24452.8|24440.3|24425.3|24475.3|24460.3|24440.3|24425.3|148
1620128400000|2021-05-04 11:40:00|24442.5|24427.5|24332.5|24317.5|24442.5|24427.5|24317.5|24302.5|1007
1620128700000|2021-05-04 11:45:00|24327.5|24312.5|24255|24240|24332.5|24317.5|24237.5|24222.5|915
1620129000000|2021-05-04 11:50:00|24252.5|24237.5|24322.5|24307.5|24322.5|24307.5|24232.5|24217.5|544
1620129300000|2021-05-04 11:55:00|24320|24305|24272.5|24257.5|24322.5|24307.5|24265|24250|287
1620129600000|2021-05-04 12:00:00|24270|24255|24257.5|24242.5|24272.5|24257.5|24247.5|24232.5|188
1620129900000|2021-05-04 12:05:00|24255|24240|24237.5|24222.5|24272.5|24257.5|24222.5|24207.5|287
1620130200000|2021-05-04 12:10:00|24235|24220|24207.5|24192.5|24237.5|24222.5|24197.5|24182.5|327
1620130500000|2021-05-04 12:15:00|24205|24190|24170|24155|24207.5|24192.5|24162.5|24147.5|374
1620130800000|2021-05-04 12:20:00|24167.5|24152.5|24155|24140|24172.5|24157.5|24142.5|24127.5|226
1620131100000|2021-05-04 12:25:00|24152.5|24137.5|24145|24130|24160|24145|24127.5|24112.5|292
1620131400000|2021-05-04 12:30:00|24147.5|24132.5|24187.5|24172.5|24187.5|24172.5|24127.5|24112.5|337
1620131700000|2021-05-04 12:35:00|24190|24175|24187.5|24172.5|24192.5|24177.5|24162.5|24147.5|232
1620132000000|2021-05-04 12:40:00|24185|24170|24162.5|24147.5|24185|24170|24152.5|24137.5|203
1620132300000|2021-05-04 12:45:00|24160|24145|24167.5|24152.5|24167.5|24152.5|24140|24125|253
1620132600000|2021-05-04 12:50:00|24162.5|24147.5|24162.5|24147.5|24167.5|24152.5|24145|24130|82
1620132900000|2021-05-04 12:55:00|24165|24150|24147.5|24132.5|24165|24150|24140|24125|105
1620133200000|2021-05-04 13:00:00|24145|24130|24135|24120|24152.5|24137.5|24122.5|24107.5|196
1620133500000|2021-05-04 13:05:00|24137.5|24122.5|24122.5|24107.5|24140|24125|24095|24080|268
1620133800000|2021-05-04 13:10:00|24120|24105|24162.5|24147.5|24167.5|24152.5|24117.5|24102.5|185
1620134100000|2021-05-04 13:15:00|24160|24145|24137.5|24122.5|24162.5|24147.5|24132.5|24117.5|114
1620134400000|2021-05-04 13:20:00|24132.5|24117.5|24137.5|24122.5|24147.5|24132.5|24130|24115|98
1620134700000|2021-05-04 13:25:00|24142.5|24127.5|24202.5|24187.5|24202.5|24187.5|24140|24125|113
1620135000000|2021-05-04 13:30:00|24200|24185|24242.5|24227.5|24267.5|24252.5|24200|24185|586
1620135300000|2021-05-04 13:35:00|24245|24230|24237.5|24222.5|24267.5|24252.5|24232.5|24217.5|288
1620135600000|2021-05-04 13:40:00|24232.5|24217.5|24177.5|24162.5|24247.5|24232.5|24177.5|24162.5|228
1620135900000|2021-05-04 13:45:00|24172.5|24157.5|24092.5|24077.5|24172.5|24157.5|24087.5|24072.5|430
1620136200000|2021-05-04 13:50:00|24087.5|24072.5|24067.5|24052.5|24092.5|24077.5|24042.5|24027.5|783
1620136500000|2021-05-04 13:55:00|24065|24050|24050|24035|24067.5|24052.5|24030|24015|302
1620136800000|2021-05-04 14:00:00|24047.5|24032.5|24017.5|24002.5|24047.5|24032.5|24002.5|23987.5|636
1620137100000|2021-05-04 14:05:00|24012.5|23997.5|24052.5|24037.5|24057.5|24042.5|24002.5|23987.5|566
1620137400000|2021-05-04 14:10:00|24056|24041|23996|23981|24056|24041|23986|23971|451
1620137700000|2021-05-04 14:15:00|23993.5|23978.5|24056|24041|24061|24046|23971|23956|518
1620138000000|2021-05-04 14:20:00|24051|24036|24036|24021|24056|24041|24026|24011|559
1620138300000|2021-05-04 14:25:00|24031|24016|24046|24031|24061|24046|24026|24011|386
1620138600000|2021-05-04 14:30:00|24043.5|24028.5|24011|23996|24048.5|24033.5|24006|23991|200
1620138900000|2021-05-04 14:35:00|24016|24001|24063.5|24048.5|24063.5|24048.5|24006|23991|218
1620139200000|2021-05-04 14:40:00|24061|24046|24046|24031|24071|24056|24043.5|24028.5|192
1620139500000|2021-05-04 14:45:00|24051|24036|24006|23991|24056|24041|23986|23971|603
1620139800000|2021-05-04 14:50:00|24001|23986|23986|23971|24003.5|23988.5|23966|23951|263
1620140100000|2021-05-04 14:55:00|23988.5|23973.5|23991|23976|24001|23986|23981|23966|190
1620140400000|2021-05-04 15:00:00|23988.5|23973.5|24011|23996|24021|24006|23966|23951|322
1620140700000|2021-05-04 15:05:00|24013.5|23998.5|24021|24006|24026|24011|23981|23966|166
1620141000000|2021-05-04 15:10:00|24016|24001|23976|23961|24026|24011|23976|23961|434
1620141300000|2021-05-04 15:15:00|23973.5|23958.5|23993.5|23978.5|23996|23981|23961|23946|436
1620141600000|2021-05-04 15:20:00|23991|23976|23971|23956|23996|23981|23966|23951|310
1620141900000|2021-05-04 15:25:00|23968.5|23953.5|23963.5|23948.5|23976|23961|23948.5|23933.5|870
1620142200000|2021-05-04 15:30:00|23968.5|23953.5|23993.5|23978.5|24006|23991|23961|23946|472
1620142500000|2021-05-04 15:35:00|23996|23981|23983.5|23968.5|23998.5|23983.5|23971|23956|394
1620142800000|2021-05-04 15:40:00|23981|23966|23958.5|23943.5|23981|23966|23958.5|23943.5|55
1620143100000|2021-05-04 15:45:00|23956|23941|23956|23941|23961|23946|23941|23926|602
1620143400000|2021-05-04 15:50:00|23958.5|23938.5|23953.5|23933.5|23958.5|23938.5|23943.5|23923.5|396
1620143700000|2021-05-04 15:55:00|23958.5|23928.5|23953.5|23928.5|23968.5|23943.5|23948.5|23928.5|51
1620144000000|2021-05-04 16:00:00|23948.5|23933.5|23983.5|23958.5|23988.5|23963.5|23948.5|23933.5|38
1620144300000|2021-05-04 16:05:00|23978.5|23963.5|23993.5|23973.5|23993.5|23973.5|23973.5|23953.5|38
1620144600000|2021-05-04 16:10:00|23998.5|23978.5|24003.5|23983.5|24013.5|23988.5|23998.5|23973.5|35
1620144900000|2021-05-04 16:15:00|24008.5|23978.5|24013.5|23993.5|24013.5|23993.5|23998.5|23978.5|19
1620145200000|2021-05-04 16:20:00|24018.5|23998.5|23983.5|23963.5|24018.5|23998.5|23983.5|23963.5|52
1620145500000|2021-05-04 16:25:00|23978.5|23958.5|23983.5|23963.5|23993.5|23973.5|23978.5|23958.5|38
1620145800000|2021-05-04 16:30:00|23988.5|23958.5|23983.5|23958.5|23993.5|23973.5|23978.5|23953.5|18
1620146100000|2021-05-04 16:35:00|23988.5|23963.5|23993.5|23973.5|23998.5|23978.5|23988.5|23963.5|24
1620146400000|2021-05-04 16:40:00|23988.5|23968.5|23983.5|23958.5|23993.5|23968.5|23983.5|23958.5|5
1620146700000|2021-05-04 16:45:00|23978.5|23963.5|23988.5|23968.5|23993.5|23968.5|23978.5|23958.5|33
1620147000000|2021-05-04 16:50:00|23983.5|23963.5|24003.5|23978.5|24008.5|23983.5|23983.5|23963.5|17
1620147300000|2021-05-04 16:55:00|23998.5|23973.5|23993.5|23968.5|24003.5|23978.5|23993.5|23968.5|5
1620147600000|2021-05-04 17:00:00|23988.5|23963.5|24013.5|23988.5|24013.5|23993.5|23983.5|23963.5|37
1620147900000|2021-05-04 17:05:00|24008.5|23983.5|24013.5|23988.5|24018.5|23998.5|23998.5|23978.5|8
1620148200000|2021-05-04 17:10:00|24008.5|23993.5|24028.5|24008.5|24028.5|24008.5|24008.5|23993.5|7
1620148500000|2021-05-04 17:15:00|24033.5|24013.5|24023.5|23998.5|24033.5|24013.5|24013.5|23993.5|16
1620148800000|2021-05-04 17:20:00|24028.5|24003.5|24033.5|24013.5|24038.5|24013.5|24028.5|24003.5|6
1620149100000|2021-05-04 17:25:00|24038.5|24008.5|24048.5|24028.5|24048.5|24028.5|24038.5|24008.5|13
1620149400000|2021-05-04 17:30:00|24043.5|24023.5|24053.5|24028.5|24053.5|24033.5|24038.5|24018.5|17
1620149700000|2021-05-04 17:35:00|24058.5|24033.5|24053.5|24033.5|24058.5|24038.5|24053.5|24033.5|8
1620150000000|2021-05-04 17:40:00|24048.5|24028.5|24043.5|24018.5|24048.5|24028.5|24038.5|24013.5|8
1620150300000|2021-05-04 17:45:00|24038.5|24028.5|24033.5|24008.5|24048.5|24028.5|24028.5|24003.5|21
1620150600000|2021-05-04 17:50:00|24028.5|24013.5|24023.5|23998.5|24028.5|24013.5|24018.5|23998.5|7
1620150900000|2021-05-04 17:55:00|24018.5|24003.5|24033.5|24008.5|24033.5|24013.5|24018.5|24003.5|2
1620151200000|2021-05-04 18:00:00|24028.5|24003.5|24038.5|24018.5|24038.5|24018.5|24023.5|24003.5|9
1620151500000|2021-05-04 18:05:00|24043.5|24023.5|24048.5|24028.5|24048.5|24028.5|24038.5|24013.5|14
1620151800000|2021-05-04 18:10:00|24053.5|24033.5|24063.5|24043.5|24063.5|24043.5|24048.5|24028.5|17
1620152100000|2021-05-04 18:15:00|24068.5|24048.5|24058.5|24033.5|24068.5|24048.5|24058.5|24033.5|11
1620152400000|2021-05-04 18:20:00|24053.5|24038.5|24058.5|24038.5|24063.5|24038.5|24053.5|24028.5|33
1620152700000|2021-05-04 18:25:00|24063.5|24033.5|24051|24036|24063.5|24036|24048.5|24028.5|13
1620153000000|2021-05-04 18:30:00|24056|24041|24061|24046|24066|24051|24053.5|24038.5|5
1620153300000|2021-05-04 18:35:00|24063.5|24048.5|24063.5|24048.5|24071|24056|24061|24046|14
1620153600000|2021-05-04 18:40:00|24066|24051|24066|24051|24068.5|24053.5|24056|24041|3
1620153900000|2021-05-04 18:45:00|24063.5|24048.5|24073.5|24058.5|24076|24061|24063.5|24048.5|25
1620154200000|2021-05-04 18:50:00|24076|24061|24071|24056|24076|24061|24071|24056|9
1620154500000|2021-05-04 18:55:00|24073.5|24058.5|24071|24056|24076|24061|24071|24056|4
1620154800000|2021-05-04 19:00:00|24068.5|24053.5|24076|24061|24076|24061|24056|24041|18
1620155100000|2021-05-04 19:05:00|24071|24056|24068.5|24053.5|24071|24056|24061|24046|17
1620155400000|2021-05-04 19:10:00|24071|24056|24066|24051|24076|24061|24063.5|24048.5|3
1620155700000|2021-05-04 19:15:00|24071|24056|24066|24051|24071|24056|24066|24051|12
1620156000000|2021-05-04 19:20:00|24063.5|24048.5|24061|24046|24066|24051|24061|24046|2
1620156300000|2021-05-04 19:25:00|24063.5|24048.5|24056|24041|24063.5|24048.5|24046|24031|33
1620156600000|2021-05-04 19:30:00|24053.5|24038.5|24058.5|24043.5|24061|24046|24046|24031|47
1620156900000|2021-05-04 19:35:00|24061|24046|24063.5|24048.5|24068.5|24053.5|24058.5|24043.5|38
1620157200000|2021-05-04 19:40:00|24061|24046|24048.5|24033.5|24061|24046|24046|24031|2
1620157500000|2021-05-04 19:45:00|24051|24036|24043.5|24028.5|24051|24036|24041|24026|4
1620157800000|2021-05-04 19:50:00|24046|24031|24061|24046|24068.5|24053.5|24046|24031|31
1620158100000|2021-05-04 19:55:00|24058.5|24043.5|24063.5|24048.5|24073.5|24058.5|24058.5|24043.5|44
1620158400000|2021-05-04 20:00:00|24086.6|24046.6|24082.4|24042.4|24100.6|24060.6|24073.8|24033.8|0
1620158700000|2021-05-04 20:05:00|24082.6|24042.6|24068.4|24028.4|24083.6|24043.6|24068.4|24028.4|0
1620159000000|2021-05-04 20:10:00|24068.2|24028.2|24069.7|24029.7|24073.8|24033.8|24067.2|24027.2|0
1620159300000|2021-05-04 20:15:00|24070.2|24030.2|24069.2|24029.2|24070.2|24030.2|24068.7|24028.7|0
1620159600000|2021-05-04 20:20:00|24069.7|24029.7|24070.8|24030.8|24070.8|24030.8|24069.2|24029.2|0
1620159900000|2021-05-04 20:25:00|24071.3|24031.3|24071.8|24031.8|24071.8|24031.8|24070.8|24030.8|0
1620160200000|2021-05-04 20:30:00|24072|24032|24071.5|24031.5|24075.7|24035.7|24061.2|24021.2|0
1620160500000|2021-05-04 20:35:00|24071.7|24031.7|24075.7|24035.7|24075.7|24035.7|24070.2|24030.2|0
1620160800000|2021-05-04 20:40:00|24075.4|24035.4|24075.7|24035.7|24078.1|24038.1|24074.4|24034.4|0
1620161100000|2021-05-04 20:45:00|24075.4|24035.4|24075.7|24035.7|24076.9|24036.9|24074.4|24034.4|0
1620161400000|2021-05-04 20:50:00|24075.4|24035.4|24078.1|24038.1|24078.1|24038.1|24074.4|24034.4|0
1620161700000|2021-05-04 20:55:00|24078.3|24038.3|24081.8|24041.8|24081.8|24041.8|24076.9|24036.9|0
1620162000000|2021-05-04 21:00:00|24081.3|24041.3|24082.3|24042.3|24085.8|24045.8|24081.3|24041.3|0
1620162300000|2021-05-04 21:05:00|24081.8|24041.8|24082.3|24042.3|24082.8|24042.8|24081.8|24041.8|0
1620162600000|2021-05-04 21:10:00|24081.8|24041.8|24081.8|24041.8|24082.3|24042.3|24081.8|24041.8|0
1620162900000|2021-05-04 21:15:00|24082.3|24042.3|24081.8|24041.8|24082.3|24042.3|24081.8|24041.8|0
1620163200000|2021-05-04 21:20:00|24081.3|24041.3|24081.3|24041.3|24081.3|24041.3|24081.3|24041.3|0
1620163500000|2021-05-04 21:25:00|24081.8|24041.8|24082.3|24042.3|24082.6|24042.6|24081.8|24041.8|0
1620163800000|2021-05-04 21:30:00|24083.3|24043.3|24083.3|24043.3|24084.3|24044.3|24083.3|24043.3|0
1620164100000|2021-05-04 21:35:00|24082.8|24042.8|24086.9|24046.9|24086.9|24046.9|24082.8|24042.8|0
1620164400000|2021-05-04 21:40:00|24087.4|24047.4|24084.8|24044.8|24087.4|24047.4|24082.3|24042.3|0
1620164700000|2021-05-04 21:45:00|24085.4|24045.4|24085.9|24045.9|24086.4|24046.4|24085.4|24045.4|0
1620165000000|2021-05-04 21:50:00|24086.4|24046.4|24085.9|24045.9|24086.4|24046.4|24084.8|24044.8|0
1620165300000|2021-05-04 21:55:00|24086.4|24046.4|24086.4|24046.4|24086.4|24046.4|24084.3|24044.3|0
1620165600000|2021-05-04 22:00:00|24086.8|24046.8|24078.5|24038.5|24090.1|24050.1|24074.9|24034.9|0
1620165900000|2021-05-04 22:05:00|24078.4|24038.4|24073.1|24033.1|24079.2|24039.2|24068.2|24028.2|0
1620166200000|2021-05-04 22:10:00|24073.4|24033.4|24074.9|24034.9|24077.3|24037.3|24073.1|24033.1|0
1620166500000|2021-05-04 22:15:00|24074.7|24034.7|24078.5|24038.5|24079.8|24039.8|24073.1|24033.1|0
1620166800000|2021-05-04 22:20:00|24078.6|24038.6|24074.9|24034.9|24079.8|24039.8|24074.9|24034.9|0
1620167100000|2021-05-04 22:25:00|24075.1|24035.1|24076.1|24036.1|24076.1|24036.1|24073.1|24033.1|0
1620167400000|2021-05-04 22:30:00|24076|24036|24070.7|24030.7|24076.1|24036.1|24070.7|24030.7|0
1620167700000|2021-05-04 22:35:00|24070.9|24030.9|24076.1|24036.1|24076.1|24036.1|24068.2|24028.2|0
1620168000000|2021-05-04 22:40:00|24076|24036|24083.4|24043.4|24084.7|24044.7|24073.1|24033.1|0
1620168300000|2021-05-04 22:45:00|24083.7|24043.7|24081|24041|24086.4|24046.4|24081|24041|0
1620168600000|2021-05-04 22:50:00|24081.1|24041.1|24083.4|24043.4|24083.4|24043.4|24079.8|24039.8|0
1620168900000|2021-05-04 22:55:00|24083.7|24043.7|24079.8|24039.8|24084.7|24044.7|24077.3|24037.3|0
1620169200000|2021-05-04 23:00:00|24080|24040|24075.9|24035.9|24083.2|24043.2|24075.9|24035.9|0
1620169500000|2021-05-04 23:05:00|24076.1|24036.1|24083.2|24043.2|24083.2|24043.2|24075.9|24035.9|0
1620169800000|2021-05-04 23:10:00|24082.8|24042.8|24082|24042|24085.7|24045.7|24079.6|24039.6|0
1620170100000|2021-05-04 23:15:00|24082.1|24042.1|24080.8|24040.8|24084.5|24044.5|24079.6|24039.6|0
1620170400000|2021-05-04 23:20:00|24080.7|24040.7|24082|24042|24083.2|24043.2|24079.6|24039.6|0
1620170700000|2021-05-04 23:25:00|24081.8|24041.8|24075.9|24035.9|24081.8|24041.8|24075.9|24035.9|0
1620171000000|2021-05-04 23:30:00|24076|24036|24079.6|24039.6|24080.8|24040.8|24076|24036|0
1620171300000|2021-05-04 23:35:00|24079.4|24039.4|24076|24036|24079.4|24039.4|24075.9|24035.9|0
1620171600000|2021-05-04 23:40:00|24076.5|24036.5|24082|24042|24083.2|24043.2|24075.9|24035.9|0
1620171900000|2021-05-04 23:45:00|24082.1|24042.1|24082|24042|24083.2|24043.2|24080.8|24040.8|0
1620172200000|2021-05-04 23:50:00|24081.8|24041.8|24082|24042|24085.7|24045.7|24080.8|24040.8|0
1620172500000|2021-05-04 23:55:00|24082.2|24042.2|24091.1|24051.1|24091.1|24051.1|24082.2|24042.2|0
1620172800000|2021-05-05 00:00:00|24091.3|24051.3|24105.2|24065.2|24108.9|24068.9|24088.6|24048.6|0
1620173100000|2021-05-05 00:05:00|24105.3|24065.3|24104.4|24064.4|24108.6|24068.6|24101.2|24061.2|0
1620173400000|2021-05-05 00:10:00|24104.7|24064.7|24107.2|24067.2|24113.5|24073.5|24104.7|24064.7|0
1620173700000|2021-05-05 00:15:00|24107.5|24067.5|24116.3|24076.3|24132.9|24092.9|24104.2|24064.2|0
1620174000000|2021-05-05 00:20:00|24116.1|24076.1|24121.5|24081.5|24121.5|24081.5|24110.4|24070.4|0
1620174300000|2021-05-05 00:25:00|24121.6|24081.6|24121.7|24081.7|24122|24082|24121.5|24081.5|0
1620174600000|2021-05-05 00:30:00|24121.8|24081.8|24122.1|24082.1|24132.9|24092.9|24121.7|24081.7|0
1620174900000|2021-05-05 00:35:00|24122.4|24082.4|24126.9|24086.9|24133.8|24093.8|24122.4|24082.4|0
1620175200000|2021-05-05 00:40:00|24129|24089|24127|24087|24132.5|24092.5|24126.2|24086.2|0
1620175500000|2021-05-05 00:45:00|24127.1|24087.1|24138.2|24098.2|24138.2|24098.2|24127.1|24087.1|0
1620175800000|2021-05-05 00:50:00|24136.1|24096.1|24150.1|24110.1|24150.1|24110.1|24132.8|24092.8|0
1620176100000|2021-05-05 00:55:00|24151.1|24111.1|24138.9|24098.9|24155.8|24115.8|24138.9|24098.9|0
1620176400000|2021-05-05 01:00:00|24139|24099|24144.1|24104.1|24144.7|24104.7|24138.6|24098.6|0
1620176700000|2021-05-05 01:05:00|24143.1|24103.1|24149.7|24109.7|24149.8|24109.8|24141.4|24101.4|0
1620177000000|2021-05-05 01:10:00|24149.5|24109.5|24149.8|24109.8|24155.3|24115.3|24149.5|24109.5|0
1620177300000|2021-05-05 01:15:00|24150|24110|24155.4|24115.4|24155.4|24115.4|24149.5|24109.5|0
1620177600000|2021-05-05 01:20:00|24155.2|24115.2|24150|24110|24155.4|24115.4|24149.7|24109.7|0
1620177900000|2021-05-05 01:25:00|24151|24111|24149.8|24109.8|24155.5|24115.5|24149.7|24109.7|0
1620178200000|2021-05-05 01:30:00|24149.7|24109.7|24149.5|24109.5|24149.7|24109.7|24149.2|24109.2|0
1620178500000|2021-05-05 01:35:00|24149.4|24109.4|24138.3|24098.3|24149.8|24109.8|24138.2|24098.2|0
1620178800000|2021-05-05 01:40:00|24140.3|24100.3|24155.7|24115.7|24155.7|24115.7|24140.3|24100.3|0
1620179100000|2021-05-05 01:45:00|24155.8|24115.8|24150.4|24110.4|24156.4|24116.4|24150.4|24110.4|0
1620179400000|2021-05-05 01:50:00|24150.5|24110.5|24170.6|24130.6|24171.6|24131.6|24150.5|24110.5|0
1620179700000|2021-05-05 01:55:00|24168.8|24128.8|24164.9|24124.9|24174.3|24134.3|24164.9|24124.9|0
1620180000000|2021-05-05 02:00:00|24165|24125|24170.3|24130.3|24176.2|24136.2|24164.9|24124.9|0
1620180300000|2021-05-05 02:05:00|24170.1|24130.1|24170|24130|24173.1|24133.1|24170|24130|0
1620180600000|2021-05-05 02:10:00|24170.1|24130.1|24175.7|24135.7|24175.7|24135.7|24170|24130|0
1620180900000|2021-05-05 02:15:00|24175.8|24135.8|24170.1|24130.1|24176.1|24136.1|24170|24130|0
1620181200000|2021-05-05 02:20:00|24170.2|24130.2|24169.7|24129.7|24170.2|24130.2|24169.6|24129.6|0
1620181500000|2021-05-05 02:25:00|24169.8|24129.8|24158.3|24118.3|24169.8|24129.8|24158.3|24118.3|0
1620181800000|2021-05-05 02:30:00|24158.5|24118.5|24158.7|24118.7|24164.4|24124.4|24158.3|24118.3|0
1620182100000|2021-05-05 02:35:00|24158.9|24118.9|24147|24107|24164.3|24124.3|24146.7|24106.7|0
1620182400000|2021-05-05 02:40:00|24146.8|24106.8|24141.2|24101.2|24152.7|24112.7|24141.2|24101.2|0
1620182700000|2021-05-05 02:45:00|24141.3|24101.3|24141.3|24101.3|24147|24107|24141.2|24101.2|0
1620183000000|2021-05-05 02:50:00|24141.4|24101.4|24158.7|24118.7|24158.9|24118.9|24141.4|24101.4|0
1620183300000|2021-05-05 02:55:00|24158.6|24118.6|24158.4|24118.4|24158.7|24118.7|24152.8|24112.8|0
1620183600000|2021-05-05 03:00:00|24158.5|24118.5|24158.2|24118.2|24164|24124|24158.1|24118.1|0
1620183900000|2021-05-05 03:05:00|24158.1|24118.1|24152.8|24112.8|24158.7|24118.7|24152.5|24112.5|0
1620184200000|2021-05-05 03:10:00|24152.7|24112.7|24147.4|24107.4|24155.8|24115.8|24147.4|24107.4|0
1620184500000|2021-05-05 03:15:00|24147.6|24107.6|24147.4|24107.4|24147.6|24107.6|24147.3|24107.3|0
1620184800000|2021-05-05 03:20:00|24147.3|24107.3|24153.1|24113.1|24153.1|24113.1|24147.3|24107.3|0
1620185100000|2021-05-05 03:25:00|24153.2|24113.2|24153.1|24113.1|24158.8|24118.8|24153.1|24113.1|0
1620185400000|2021-05-05 03:30:00|24153.3|24113.3|24153.1|24113.1|24156|24116|24153.1|24113.1|0
1620185700000|2021-05-05 03:35:00|24153.2|24113.2|24153.5|24113.5|24156.2|24116.2|24153.2|24113.2|0
1620186000000|2021-05-05 03:40:00|24154.6|24114.6|24153.4|24113.4|24159.1|24119.1|24153.4|24113.4|0
1620186300000|2021-05-05 03:45:00|24153.3|24113.3|24153.3|24113.3|24158.9|24118.9|24153.3|24113.3|0
1620186600000|2021-05-05 03:50:00|24153.4|24113.4|24153|24113|24153.4|24113.4|24153|24113|0
1620186900000|2021-05-05 03:55:00|24153.1|24113.1|24153|24113|24153.1|24113.1|24147.3|24107.3|0
1620187200000|2021-05-05 04:00:00|24150.9|24110.9|24147.1|24107.1|24150.9|24110.9|24147|24107|0
1620187500000|2021-05-05 04:05:00|24147|24107|24147.4|24107.4|24147.4|24107.4|24147|24107|0
1620187800000|2021-05-05 04:10:00|24147.3|24107.3|24152.8|24112.8|24153|24113|24147.3|24107.3|0
1620188100000|2021-05-05 04:15:00|24152.7|24112.7|24147.3|24107.3|24152.8|24112.8|24147.3|24107.3|0
1620188400000|2021-05-05 04:20:00|24147.1|24107.1|24141.7|24101.7|24147.1|24107.1|24141.6|24101.6|0
1620188700000|2021-05-05 04:25:00|24141.8|24101.8|24147.3|24107.3|24147.4|24107.4|24141.7|24101.7|0
1620189000000|2021-05-05 04:30:00|24152.7|24112.7|24153|24113|24153.1|24113.1|24147.1|24107.1|0
1620189300000|2021-05-05 04:35:00|24153.1|24113.1|24158.2|24118.2|24158.5|24118.5|24152.8|24112.8|0
1620189600000|2021-05-05 04:40:00|24159.2|24119.2|24158.4|24118.4|24163.9|24123.9|24158.4|24118.4|0
1620189900000|2021-05-05 04:45:00|24161.1|24121.1|24152.5|24112.5|24164.1|24124.1|24152.5|24112.5|0
1620190200000|2021-05-05 04:50:00|24152.7|24112.7|24158.4|24118.4|24163.8|24123.8|24152.4|24112.4|0
1620190500000|2021-05-05 04:55:00|24158.2|24118.2|24158.4|24118.4|24163.8|24123.8|24158.2|24118.2|0
1620190800000|2021-05-05 05:00:00|24158.5|24118.5|24163.5|24123.5|24169.5|24129.5|24158.4|24118.4|0
1620191100000|2021-05-05 05:05:00|24163.3|24123.3|24145.8|24105.8|24163.5|24123.5|24140.6|24100.6|0
1620191400000|2021-05-05 05:10:00|24145.9|24105.9|24139.4|24099.4|24151.7|24111.7|24139.3|24099.3|0
1620191700000|2021-05-05 05:15:00|24139.5|24099.5|24121.3|24081.3|24139.6|24099.6|24121.3|24081.3|0
1620192000000|2021-05-05 05:20:00|24121.4|24081.4|24115.1|24075.1|24121.4|24081.4|24114.8|24074.8|0
1620192300000|2021-05-05 05:25:00|24115|24075|24115.4|24075.4|24120.9|24080.9|24109.3|24069.3|0
1620192600000|2021-05-05 05:30:00|24115.5|24075.5|24132.3|24092.3|24137.7|24097.7|24115.1|24075.1|0
1620192900000|2021-05-05 05:35:00|24132.2|24092.2|24137.8|24097.8|24137.8|24097.8|24132.2|24092.2|0
1620193200000|2021-05-05 05:40:00|24138|24098|24132.4|24092.4|24138|24098|24131.9|24091.9|0
1620193500000|2021-05-05 05:45:00|24132.3|24092.3|24138|24098|24138|24098|24132.3|24092.3|0
1620193800000|2021-05-05 05:50:00|24137.8|24097.8|24148.9|24108.9|24149.2|24109.2|24137.8|24097.8|0
1620194100000|2021-05-05 05:55:00|24148.8|24108.8|24155.3|24115.3|24155.5|24115.5|24143.4|24103.4|0
1620194400000|2021-05-05 06:00:00|24155.6|24115.6|24168.5|24153.5|24197.5|24168.5|24150.1|24110.1|74
1620194700000|2021-05-05 06:05:00|24171|24156|24158.5|24143.5|24176|24161|24151|24136|60
1620195000000|2021-05-05 06:10:00|24156|24141|24151|24136|24161|24146|24151|24136|9
1620195300000|2021-05-05 06:15:00|24153.5|24138.5|24166|24151|24173.5|24158.5|24151|24136|44
1620195600000|2021-05-05 06:20:00|24173.5|24158.5|24171|24156|24176|24161|24163.5|24148.5|20
1620195900000|2021-05-05 06:25:00|24176|24161|24166|24151|24181|24166|24166|24151|15
1620196200000|2021-05-05 06:30:00|24163.5|24148.5|24171|24156|24171|24156|24158.5|24143.5|31
1620196500000|2021-05-05 06:35:00|24168.5|24153.5|24171|24156|24176|24161|24166|24151|12
1620196800000|2021-05-05 06:40:00|24168.5|24153.5|24163.5|24148.5|24171|24156|24161|24146|20
1620197100000|2021-05-05 06:45:00|24166|24151|24166|24151|24171|24156|24161|24146|17
1620197400000|2021-05-05 06:50:00|24168.5|24153.5|24161|24146|24171|24156|24161|24146|24
1620197700000|2021-05-05 06:55:00|24163.5|24148.5|24168.5|24153.5|24183.5|24168.5|24153.5|24138.5|118
1620198000000|2021-05-05 07:00:00|24176|24161|24171|24156|24198.5|24183.5|24146|24131|562
1620198300000|2021-05-05 07:05:00|24176|24161|24163.5|24148.5|24191|24176|24131|24116|382
1620198600000|2021-05-05 07:10:00|24166|24151|24156|24141|24186|24171|24151|24136|188
1620198900000|2021-05-05 07:15:00|24158.5|24143.5|24116|24101|24171|24156|24113.5|24098.5|372
1620199200000|2021-05-05 07:20:00|24111|24096|24156|24141|24156|24141|24111|24096|211
1620199500000|2021-05-05 07:25:00|24153.5|24138.5|24176|24161|24181|24166|24146|24131|215
1620199800000|2021-05-05 07:30:00|24183.5|24168.5|24221|24206|24221|24206|24181|24166|229
1620200100000|2021-05-05 07:35:00|24223.5|24208.5|24291|24276|24291|24276|24223.5|24208.5|648
1620200400000|2021-05-05 07:40:00|24288.5|24273.5|24298.5|24283.5|24323.5|24308.5|24288.5|24273.5|535
1620200700000|2021-05-05 07:45:00|24301|24286|24313.5|24298.5|24318.5|24303.5|24293.5|24278.5|240
1620201000000|2021-05-05 07:50:00|24318.5|24303.5|24303.5|24288.5|24328.5|24313.5|24303.5|24288.5|248
1620201300000|2021-05-05 07:55:00|24308.5|24293.5|24293.5|24278.5|24321|24306|24278.5|24263.5|185
1620201600000|2021-05-05 08:00:00|24298.5|24283.5|24268.5|24253.5|24308.5|24293.5|24268.5|24253.5|212
1620201900000|2021-05-05 08:05:00|24263.5|24248.5|24271|24256|24286|24271|24261|24246|165
1620202200000|2021-05-05 08:10:00|24273.5|24258.5|24298.5|24283.5|24303.5|24288.5|24273.5|24258.5|198
1620202500000|2021-05-05 08:15:00|24303.5|24288.5|24313.5|24298.5|24313.5|24298.5|24301|24286|123
1620202800000|2021-05-05 08:20:00|24316|24301|24313.5|24298.5|24328.5|24313.5|24313.5|24298.5|109
1620203100000|2021-05-05 08:25:00|24316|24301|24328.5|24313.5|24338.5|24323.5|24316|24301|125
1620203400000|2021-05-05 08:30:00|24331|24316|24328.5|24313.5|24343.5|24328.5|24318.5|24303.5|132
1620203700000|2021-05-05 08:35:00|24331|24316|24333.5|24318.5|24348.5|24333.5|24323.5|24308.5|164
1620204000000|2021-05-05 08:40:00|24331|24316|24311|24296|24333.5|24318.5|24308.5|24293.5|117
1620204300000|2021-05-05 08:45:00|24313.5|24298.5|24328.5|24313.5|24338.5|24323.5|24313.5|24298.5|120
1620204600000|2021-05-05 08:50:00|24333.5|24318.5|24303.5|24288.5|24333.5|24318.5|24298.5|24283.5|86
1620204900000|2021-05-05 08:55:00|24301|24286|24298.5|24283.5|24313.5|24298.5|24298.5|24283.5|65
1620205200000|2021-05-05 09:00:00|24303.5|24288.5|24298.5|24283.5|24303.5|24288.5|24283.5|24268.5|135
1620205500000|2021-05-05 09:05:00|24303.5|24288.5|24303.5|24288.5|24308.5|24293.5|24293.5|24278.5|92
1620205800000|2021-05-05 09:10:00|24298.5|24283.5|24313.5|24298.5|24318.5|24303.5|24291|24276|182
1620206100000|2021-05-05 09:15:00|24308.5|24293.5|24303.5|24288.5|24318.5|24303.5|24303.5|24288.5|138
1620206400000|2021-05-05 09:20:00|24298.5|24283.5|24318.5|24303.5|24321|24306|24298.5|24283.5|155
1620206700000|2021-05-05 09:25:00|24316|24301|24298.5|24283.5|24323.5|24308.5|24296|24281|75
1620207000000|2021-05-05 09:30:00|24296|24281|24306|24291|24313.5|24298.5|24296|24281|50
1620207300000|2021-05-05 09:35:00|24303.5|24288.5|24301|24286|24306|24291|24293.5|24278.5|40
1620207600000|2021-05-05 09:40:00|24298.5|24283.5|24306|24291|24313.5|24298.5|24296|24281|89
1620207900000|2021-05-05 09:45:00|24308.5|24293.5|24303.5|24288.5|24313.5|24298.5|24296|24281|39
1620208200000|2021-05-05 09:50:00|24301|24286|24306|24291|24311|24296|24298.5|24283.5|31
1620208500000|2021-05-05 09:55:00|24308.5|24293.5|24293.5|24278.5|24316|24301|24293.5|24278.5|37
1620208800000|2021-05-05 10:00:00|24296|24281|24278.5|24263.5|24301|24286|24278.5|24263.5|47
1620209100000|2021-05-05 10:05:00|24276|24261|24273.5|24258.5|24283.5|24268.5|24273.5|24258.5|68
1620209400000|2021-05-05 10:10:00|24276|24261|24283.5|24268.5|24283.5|24268.5|24263.5|24248.5|69
1620209700000|2021-05-05 10:15:00|24288.5|24273.5|24298.5|24283.5|24303.5|24288.5|24283.5|24268.5|61
1620210000000|2021-05-05 10:20:00|24296|24281|24308.5|24293.5|24308.5|24293.5|24296|24281|58
1620210300000|2021-05-05 10:25:00|24306|24291|24298.5|24283.5|24313.5|24298.5|24291|24276|67
1620210600000|2021-05-05 10:30:00|24301|24286|24306|24291|24306|24291|24283.5|24268.5|40
1620210900000|2021-05-05 10:35:00|24303.5|24288.5|24283.5|24268.5|24303.5|24288.5|24283.5|24268.5|47
1620211200000|2021-05-05 10:40:00|24286|24271|24273.5|24258.5|24293.5|24278.5|24268.5|24253.5|73
1620211500000|2021-05-05 10:45:00|24276|24261|24268.5|24253.5|24283.5|24268.5|24266|24251|31
1620211800000|2021-05-05 10:50:00|24271|24256|24291|24276|24296|24281|24258.5|24243.5|116
1620212100000|2021-05-05 10:55:00|24293.5|24278.5|24278.5|24263.5|24301|24286|24276|24261|71
1620212400000|2021-05-05 11:00:00|24276|24261|24298.5|24283.5|24298.5|24283.5|24276|24261|51
1620212700000|2021-05-05 11:05:00|24303.5|24288.5|24278.5|24263.5|24308.5|24293.5|24271|24256|175
1620213000000|2021-05-05 11:10:00|24276|24261|24278.5|24263.5|24281|24266|24273.5|24258.5|17
1620213300000|2021-05-05 11:15:00|24273.5|24258.5|24263.5|24248.5|24273.5|24258.5|24258.5|24243.5|64
1620213600000|2021-05-05 11:20:00|24261|24246|24268.5|24253.5|24271|24256|24258.5|24243.5|58
1620213900000|2021-05-05 11:25:00|24271|24256|24278.5|24263.5|24283.5|24268.5|24268.5|24253.5|42
1620214200000|2021-05-05 11:30:00|24276|24261|24303.5|24288.5|24303.5|24288.5|24276|24261|40
1620214500000|2021-05-05 11:35:00|24301|24286|24301|24286|24306|24291|24293.5|24278.5|47
1620214800000|2021-05-05 11:40:00|24301.4|24286.4|24308.9|24293.9|24313.9|24298.9|24298.9|24283.9|54
1620215100000|2021-05-05 11:45:00|24313.9|24298.9|24308.9|24293.9|24313.9|24298.9|24303.9|24288.9|38
1620215400000|2021-05-05 11:50:00|24311.4|24296.4|24318.9|24303.9|24318.9|24303.9|24308.9|24293.9|100
1620215700000|2021-05-05 11:55:00|24313.9|24298.9|24328.9|24313.9|24328.9|24313.9|24313.9|24298.9|83
1620216000000|2021-05-05 12:00:00|24326.4|24311.4|24343.9|24328.9|24343.9|24328.9|24323.9|24308.9|124
1620216300000|2021-05-05 12:05:00|24348.9|24333.9|24358.9|24343.9|24358.9|24343.9|24343.9|24328.9|69
1620216600000|2021-05-05 12:10:00|24353.9|24338.9|24358.9|24343.9|24361.4|24346.4|24353.9|24338.9|88
1620216900000|2021-05-05 12:15:00|24361.4|24346.4|24358.9|24343.9|24373.9|24358.9|24348.9|24333.9|211
1620217200000|2021-05-05 12:20:00|24353.9|24338.9|24358.9|24343.9|24363.9|24348.9|24353.9|24338.9|71
1620217500000|2021-05-05 12:25:00|24361.4|24346.4|24358.9|24343.9|24368.9|24353.9|24358.9|24343.9|134
1620217800000|2021-05-05 12:30:00|24361.4|24346.4|24348.9|24333.9|24373.9|24358.9|24343.9|24328.9|176
1620218100000|2021-05-05 12:35:00|24353.9|24338.9|24373.9|24358.9|24378.9|24363.9|24348.9|24333.9|134
1620218400000|2021-05-05 12:40:00|24368.9|24353.9|24403.9|24388.9|24408.9|24393.9|24368.9|24353.9|343
1620218700000|2021-05-05 12:45:00|24398.9|24383.9|24393.9|24378.9|24408.9|24393.9|24383.9|24368.9|178
1620219000000|2021-05-05 12:50:00|24391.4|24376.4|24408.9|24393.9|24411.4|24396.4|24383.9|24368.9|109
1620219300000|2021-05-05 12:55:00|24411.4|24396.4|24403.9|24388.9|24418.9|24403.9|24403.9|24388.9|121
1620219600000|2021-05-05 13:00:00|24408.9|24393.9|24403.9|24388.9|24408.9|24393.9|24383.9|24368.9|148
1620219900000|2021-05-05 13:05:00|24406.4|24391.4|24403.9|24388.9|24433.9|24418.9|24403.9|24388.9|187
1620220200000|2021-05-05 13:10:00|24406.4|24391.4|24393.9|24378.9|24413.9|24398.9|24393.9|24378.9|137
1620220500000|2021-05-05 13:15:00|24388.9|24373.9|24393.9|24378.9|24403.9|24388.9|24388.9|24373.9|124
1620220800000|2021-05-05 13:20:00|24398.9|24383.9|24403.9|24388.9|24408.9|24393.9|24388.9|24373.9|65
1620221100000|2021-05-05 13:25:00|24401.4|24386.4|24413.9|24398.9|24418.9|24403.9|24398.9|24383.9|140
1620221400000|2021-05-05 13:30:00|24411.4|24396.4|24388.9|24373.9|24413.9|24398.9|24383.9|24368.9|275
1620221700000|2021-05-05 13:35:00|24383.9|24368.9|24388.9|24373.9|24413.9|24398.9|24368.9|24353.9|205
1620222000000|2021-05-05 13:40:00|24383.9|24368.9|24393.9|24378.9|24401.4|24386.4|24378.9|24363.9|100
1620222300000|2021-05-05 13:45:00|24396.4|24381.4|24406.4|24391.4|24423.9|24408.9|24396.4|24381.4|123
1620222600000|2021-05-05 13:50:00|24403.9|24388.9|24403.9|24388.9|24428.9|24413.9|24398.9|24383.9|265
1620222900000|2021-05-05 13:55:00|24406.4|24391.4|24406.4|24391.4|24406.4|24391.4|24393.9|24378.9|84
1620223200000|2021-05-05 14:00:00|24403.9|24388.9|24386.4|24371.4|24408.9|24393.9|24373.9|24358.9|185
1620223500000|2021-05-05 14:05:00|24383.9|24368.9|24378.9|24363.9|24388.9|24373.9|24348.9|24333.9|119
1620223800000|2021-05-05 14:10:00|24379.8|24364.8|24389.8|24374.8|24399.8|24384.8|24369.8|24354.8|137
1620224100000|2021-05-05 14:15:00|24394.8|24379.8|24392.3|24377.3|24399.8|24384.8|24374.8|24359.8|142
1620224400000|2021-05-05 14:20:00|24389.8|24374.8|24379.8|24364.8|24399.8|24384.8|24369.8|24354.8|190
1620224700000|2021-05-05 14:25:00|24382.3|24367.3|24404.8|24389.8|24404.8|24389.8|24374.8|24359.8|158
1620225000000|2021-05-05 14:30:00|24402.3|24387.3|24412.3|24397.3|24414.8|24399.8|24392.3|24377.3|155
1620225300000|2021-05-05 14:35:00|24409.8|24394.8|24419.8|24404.8|24419.8|24404.8|24409.8|24394.8|176
1620225600000|2021-05-05 14:40:00|24422.3|24407.3|24439.8|24424.8|24444.8|24429.8|24419.8|24404.8|294
1620225900000|2021-05-05 14:45:00|24442.3|24427.3|24424.8|24409.8|24444.8|24429.8|24414.8|24399.8|115
1620226200000|2021-05-05 14:50:00|24427.3|24412.3|24419.8|24404.8|24427.3|24412.3|24409.8|24394.8|128
1620226500000|2021-05-05 14:55:00|24422.3|24407.3|24419.8|24404.8|24429.8|24414.8|24419.8|24404.8|103
1620226800000|2021-05-05 15:00:00|24417.3|24402.3|24424.8|24409.8|24434.8|24419.8|24414.8|24399.8|127
1620227100000|2021-05-05 15:05:00|24427.3|24412.3|24449.8|24434.8|24454.8|24439.8|24419.8|24404.8|172
1620227400000|2021-05-05 15:10:00|24452.3|24437.3|24469.8|24454.8|24482.3|24467.3|24449.8|24434.8|265
1620227700000|2021-05-05 15:15:00|24474.8|24459.8|24464.8|24449.8|24479.8|24464.8|24459.8|24444.8|235
1620228000000|2021-05-05 15:20:00|24459.8|24444.8|24459.8|24444.8|24469.8|24454.8|24459.8|24444.8|222
1620228300000|2021-05-05 15:25:00|24462.3|24447.3|24469.8|24454.8|24477.3|24462.3|24459.8|24444.8|621
1620228600000|2021-05-05 15:30:00|24467.3|24452.3|24469.8|24454.8|24479.8|24464.8|24452.3|24437.3|675
1620228900000|2021-05-05 15:35:00|24474.8|24459.8|24492.3|24477.3|24494.8|24479.8|24467.3|24452.3|242
1620229200000|2021-05-05 15:40:00|24494.8|24479.8|24494.8|24479.8|24499.8|24484.8|24479.8|24464.8|334
1620229500000|2021-05-05 15:45:00|24497.3|24482.3|24499.8|24484.8|24504.8|24489.8|24497.3|24482.3|24
1620229800000|2021-05-05 15:50:00|24502.3|24482.3|24497.3|24477.3|24507.3|24482.3|24497.3|24477.3|18
1620230100000|2021-05-05 15:55:00|24502.3|24482.3|24512.3|24487.3|24512.3|24492.3|24502.3|24482.3|31
1620230400000|2021-05-05 16:00:00|24517.3|24492.3|24512.3|24487.3|24517.3|24497.3|24502.3|24482.3|72
1620230700000|2021-05-05 16:05:00|24507.3||24507.3||24507.3||24507.3||7
1620231000000|2021-05-05 16:10:00|24502.3|24482.3|24502.3|24482.3|24507.3|24487.3|24502.3|24482.3|30
1620231300000|2021-05-05 16:15:00|24507.3|24487.3|24507.3|24487.3|24512.3|24492.3|24502.3|24487.3|13
1620231600000|2021-05-05 16:20:00|24512.3|24492.3|24517.3|24492.3|24522.3|24502.3|24507.3|24492.3|106
1620231900000|2021-05-05 16:25:00|24512.3|24497.3|24512.3|24492.3|24512.3|24497.3|24512.3|24487.3|13
1620232200000|2021-05-05 16:30:00|24517.3|24497.3|24512.3|24487.3|24517.3|24497.3|24507.3|24487.3|31
1620232500000|2021-05-05 16:35:00|24507.3|24492.3|24507.3|24487.3|24507.3|24492.3|24507.3|24487.3|12
1620232800000|2021-05-05 16:40:00|24502.3|24482.3|24502.3|24477.3|24507.3|24487.3|24497.3|24477.3|27
1620233100000|2021-05-05 16:45:00|24507.3|24482.3|24507.3|24487.3|24512.3|24487.3|24507.3|24482.3|3
1620233400000|2021-05-05 16:50:00|24502.3|24482.3|24502.3|24482.3|24507.3|24487.3|24502.3|24482.3|23
1620233700000|2021-05-05 16:55:00|24507.3|24477.3|24497.3|24477.3|24507.3|24477.3|24497.3|24472.3|16
1620234000000|2021-05-05 17:00:00|24492.3|24472.3|24492.3|24472.3|24507.3|24482.3|24492.3|24472.3|16
1620234300000|2021-05-05 17:05:00|24497.3|24477.3|24502.3|24482.3|24502.3|24482.3|24492.3|24472.3|32
1620234600000|2021-05-05 17:10:00|24497.3|24477.3|24507.3|24487.3|24507.3|24487.3|24497.3|24477.3|11
1620234900000|2021-05-05 17:15:00|24502.3|24482.3|24512.3|24492.3|24512.3|24492.3|24502.3|24482.3|14
1620235200000|2021-05-05 17:20:00|24507.3|24487.3|24507.3|24487.3|24507.3|24487.3|24507.3|24487.3|10
1620235500000|2021-05-05 17:25:00|24512.3|24482.3|24507.3|24487.3|24512.3|24487.3|24502.3|24482.3|11
1620235800000|2021-05-05 17:30:00|24512.3|24492.3|24512.3|24492.3|24512.3|24492.3|24512.3|24487.3|0
1620236100000|2021-05-05 17:35:00|24507.3|24487.3|24507.3|24482.3|24512.3|24487.3|24507.3|24482.3|6
1620236400000|2021-05-05 17:40:00|24502.3|24487.3|24507.3|24487.3|24507.3|24487.3|24502.3|24482.3|4
1620236700000|2021-05-05 17:45:00|||||||||1
1620237000000|2021-05-05 17:50:00|24512.3|24492.3|24512.3|24487.3|24512.3|24492.3|24507.3|24487.3|10
1620237300000|2021-05-05 17:55:00|24507.3|24482.3|24512.3|24487.3|24512.3|24487.3|24502.3|24482.3|1
1620237600000|2021-05-05 18:00:00|24507.3|24482.3|24502.3|24482.3|24507.3|24482.3|24502.3|24482.3|0
1620237900000|2021-05-05 18:05:00|24507.3|24487.3|24507.3|24487.3|24507.3|24487.3|24502.3|24482.3|10
1620238200000|2021-05-05 18:10:00|24512.3|24492.3|24517.3|24497.3|24517.3|24497.3|24512.3|24492.3|11
1620238500000|2021-05-05 18:15:00|24512.3|24492.3|24517.3|24497.3|24517.3|24497.3|24507.3|24487.3|8
1620238800000|2021-05-05 18:20:00|24512.3|24492.3|24507.3|24482.3|24517.3|24492.3|24507.3|24482.3|33
1620239100000|2021-05-05 18:25:00|24502.3|24487.3|24512.3|24497.3|24517.3|24497.3|24502.3|24482.3|22
1620239400000|2021-05-05 18:30:00|24509.8|24494.8|24512.3|24497.3|24514.8|24499.8|24509.8|24494.8|1
1620239700000|2021-05-05 18:35:00|24509.8|24494.8|24512.3|24497.3|24512.3|24497.3|24509.8|24494.8|0
1620240000000|2021-05-05 18:40:00|24509.8|24494.8|24514.8|24499.8|24514.8|24499.8|24509.8|24494.8|1
1620240300000|2021-05-05 18:45:00|24517.3|24502.3|24524.8|24509.8|24524.8|24509.8|24517.3|24502.3|13
1620240600000|2021-05-05 18:50:00|24522.3|24507.3|24519.8|24504.8|24522.3|24507.3|24514.8|24499.8|3
1620240900000|2021-05-05 18:55:00|24517.3|24502.3|24512.3|24497.3|24522.3|24507.3|24512.3|24497.3|11
1620241200000|2021-05-05 19:00:00|24509.8|24494.8|24497.3|24482.3|24514.8|24499.8|24494.8|24479.8|39
1620241500000|2021-05-05 19:05:00|24494.8|24479.8|24499.8|24484.8|24509.8|24494.8|24494.8|24479.8|14
1620241800000|2021-05-05 19:10:00|24502.3|24487.3|24494.8|24479.8|24504.8|24489.8|24494.8|24479.8|3
1620242100000|2021-05-05 19:15:00|24492.3|24477.3|24479.8|24464.8|24494.8|24479.8|24479.8|24464.8|27
1620242400000|2021-05-05 19:20:00|24474.8|24459.8|24462.3|24447.3|24474.8|24459.8|24459.8|24444.8|22
1620242700000|2021-05-05 19:25:00|24459.8|24444.8|24457.3|24442.3|24462.3|24447.3|24454.8|24439.8|7
1620243000000|2021-05-05 19:30:00|24454.8|24439.8|24472.3|24457.3|24472.3|24457.3|24454.8|24439.8|4
1620243300000|2021-05-05 19:35:00|24477.3|24462.3|24492.3|24477.3|24494.8|24479.8|24477.3|24462.3|50
1620243600000|2021-05-05 19:40:00|24494.8|24479.8|24502.3|24487.3|24504.8|24489.8|24494.8|24479.8|30
1620243900000|2021-05-05 19:45:00|24499.8|24484.8|24487.3|24472.3|24504.8|24489.8|24487.3|24472.3|20
1620244200000|2021-05-05 19:50:00|24482.3|24467.3|24497.3|24482.3|24497.3|24482.3|24479.8|24464.8|11
1620244500000|2021-05-05 19:55:00|24499.8|24484.8|24499.8|24484.8|24502.3|24487.3|24489.8|24474.8|25
1620244800000|2021-05-05 20:00:00|24514.3|24474.3|24515.6|24475.6|24527.6|24487.6|24501.6|24461.6|0
1620245100000|2021-05-05 20:05:00|24515.4|24475.4|24530.2|24490.2|24534.4|24494.4|24514.4|24474.4|0
1620245400000|2021-05-05 20:10:00|24530.4|24490.4|24526.4|24486.4|24534.4|24494.4|24522.3|24482.3|0
1620245700000|2021-05-05 20:15:00|24527.4|24487.4|24525.2|24485.2|24527.7|24487.7|24524.7|24484.7|0
1620246000000|2021-05-05 20:20:00|24525.7|24485.7|24524.8|24484.8|24525.8|24485.8|24523.3|24483.3|0
1620246300000|2021-05-05 20:25:00|24525.8|24485.8|24525.8|24485.8|24526.3|24486.3|24524.8|24484.8|0
1620246600000|2021-05-05 20:30:00|24526.2|24486.2|24513.9|24473.9|24527.2|24487.2|24513.9|24473.9|0
1620246900000|2021-05-05 20:35:00|24514.1|24474.1|24511.4|24471.4|24520.5|24480.5|24511.4|24471.4|0
1620247200000|2021-05-05 20:40:00|24511.6|24471.6|24516.4|24476.4|24517.6|24477.6|24511.4|24471.4|0
1620247500000|2021-05-05 20:45:00|24516.2|24476.2|24516|24476|24516.4|24476.4|24511.8|24471.8|0
1620247800000|2021-05-05 20:50:00|24515.8|24475.8|24508.1|24468.1|24516|24476|24508.1|24468.1|0
1620248100000|2021-05-05 20:55:00|24508.5|24468.5|24507.4|24467.4|24511.8|24471.8|24503.9|24463.9|0
1620248400000|2021-05-05 21:00:00|24507.6|24467.6|24502.5|24462.5|24508.6|24468.6|24502.5|24462.5|0
1620248700000|2021-05-05 21:05:00|24503|24463|24502.5|24462.5|24503|24463|24501|24461|0
1620249000000|2021-05-05 21:10:00|24500.5|24460.5|24501.5|24461.5|24502|24462|24499|24459|0
1620249300000|2021-05-05 21:15:00|24501|24461|24503.5|24463.5|24503.5|24463.5|24498.5|24458.5|0
1620249600000|2021-05-05 21:20:00|24503|24463|24503.5|24463.5|24503.5|24463.5|24502.5|24462.5|0
1620249900000|2021-05-05 21:25:00|24503|24463|24505|24465|24505|24465|24503|24463|0
1620250200000|2021-05-05 21:30:00|24504.5|24464.5|24505.5|24465.5|24507.1|24467.1|24504.5|24464.5|0
1620250500000|2021-05-05 21:35:00|24507.1|24467.1|24505.5|24465.5|24507.1|24467.1|24504.5|24464.5|0
1620250800000|2021-05-05 21:40:00|24505|24465|24505.5|24465.5|24505.5|24465.5|24505|24465|0
1620251100000|2021-05-05 21:45:00|24505|24465|24505.5|24465.5|24505.5|24465.5|24504.5|24464.5|0
1620251400000|2021-05-05 21:50:00|24506.1|24466.1|24506.1|24466.1|24507.1|24467.1|24506.1|24466.1|0
1620251700000|2021-05-05 21:55:00|24506.6|24466.6|24507.1|24467.1|24508.1|24468.1|24504.5|24464.5|0
1620252000000|2021-05-05 22:00:00|24507.5|24467.5|24514.1|24474.1|24520.3|24480.3|24507.5|24467.5|0
1620252300000|2021-05-05 22:05:00|24514.3|24474.3|24505|24465|24519|24479|24502|24462|0
1620252600000|2021-05-05 22:10:00|24504.8|24464.8|24507.5|24467.5|24508.7|24468.7|24499.6|24459.6|0
1620252900000|2021-05-05 22:15:00|24507.6|24467.6|24502|24462|24508.7|24468.7|24500.8|24460.8|0
1620253200000|2021-05-05 22:20:00|24501.8|24461.8|24499.6|24459.6|24502|24462|24491.7|24451.7|0
1620253500000|2021-05-05 22:25:00|24499.4|24459.4|24500.8|24460.8|24500.8|24460.8|24497.1|24457.1|0
1620253800000|2021-05-05 22:30:00|24501.2|24461.2|24500.8|24460.8|24510.5|24470.5|24500.8|24460.8|0
1620254100000|2021-05-05 22:35:00|24500.9|24460.9|24499.6|24459.6|24502|24462|24495.9|24455.9|0
1620254400000|2021-05-05 22:40:00|24499.5|24459.5|24494.1|24454.1|24499.5|24459.5|24492.9|24452.9|0
1620254700000|2021-05-05 22:45:00|24494.4|24454.4|24495.9|24455.9|24495.9|24455.9|24494.1|24454.1|0
1620255000000|2021-05-05 22:50:00|24495.7|24455.7|24495.9|24455.9|24498.3|24458.3|24492.9|24452.9|0
1620255300000|2021-05-05 22:55:00|24495.7|24455.7|24494.1|24454.1|24502.6|24462.6|24494.1|24454.1|0
1620255600000|2021-05-05 23:00:00|24494.4|24454.4|24497.3|24457.3|24498.5|24458.5|24494.3|24454.3|0
1620255900000|2021-05-05 23:05:00|24497.1|24457.1|24508.9|24468.9|24510.1|24470.1|24494.3|24454.3|0
1620256200000|2021-05-05 23:10:00|24508.6|24468.6|24507.6|24467.6|24514.3|24474.3|24503.4|24463.4|0
1620256500000|2021-05-05 23:15:00|24507.9|24467.9|24505.2|24465.2|24508.9|24468.9|24505.2|24465.2|0
1620256800000|2021-05-05 23:20:00|24505.4|24465.4|24499.7|24459.7|24506.4|24466.4|24499.7|24459.7|0
1620257100000|2021-05-05 23:25:00|24500|24460|24506.4|24466.4|24507.6|24467.6|24500|24460|0
1620257400000|2021-05-05 23:30:00|24506.6|24466.6|24498.5|24458.5|24507.6|24467.6|24496|24456|0
1620257700000|2021-05-05 23:35:00|24498.3|24458.3|24498.5|24458.5|24501|24461|24497.3|24457.3|0
1620258000000|2021-05-05 23:40:00|24498.6|24458.6|24503.4|24463.4|24506.4|24466.4|24498.6|24458.6|0
1620258300000|2021-05-05 23:45:00|24503.7|24463.7|24505.2|24465.2|24507.6|24467.6|24501|24461|0
1620258600000|2021-05-05 23:50:00|24505.3|24465.3|24520.4|24480.4|24523.4|24483.4|24505.3|24465.3|0
1620258900000|2021-05-05 23:55:00|24520.6|24480.6|24520.4|24480.4|24523.4|24483.4|24516.8|24476.8|0
1620259200000|2021-05-06 00:00:00|24520.2|24480.2|24525.9|24485.9|24529|24489|24518|24478|0
1620259500000|2021-05-06 00:05:00|24526.1|24486.1|24515.5|24475.5|24527.1|24487.1|24512.6|24472.6|0
1620259800000|2021-05-06 00:10:00|24515.3|24475.3|24514.3|24474.3|24521.7|24481.7|24512.6|24472.6|0
1620260100000|2021-05-06 00:15:00|24514.4|24474.4|24515.7|24475.7|24526.7|24486.7|24504.6|24464.6|0
1620260400000|2021-05-06 00:20:00|24515.6|24475.6|24510.2|24470.2|24515.9|24475.9|24504.6|24464.6|0
1620260700000|2021-05-06 00:25:00|24510.3|24470.3|24510.3|24470.3|24510.5|24470.5|24510|24470|0
1620261000000|2021-05-06 00:30:00|24510.2|24470.2|24510.3|24470.3|24516.2|24476.2|24510.2|24470.2|0
1620261300000|2021-05-06 00:35:00|24510.4|24470.4|24521.9|24481.9|24521.9|24481.9|24510|24470|0
1620261600000|2021-05-06 00:40:00|24521.7|24481.7|24533.1|24493.1|24533.4|24493.4|24521.6|24481.6|0
1620261900000|2021-05-06 00:45:00|24533.3|24493.3|24538|24498|24539.9|24499.9|24533.3|24493.3|0
1620262200000|2021-05-06 00:50:00|24538.1|24498.1|24537.7|24497.7|24538.3|24498.3|24537.5|24497.5|0
1620262500000|2021-05-06 00:55:00|24537.5|24497.5|24531.8|24491.8|24537.8|24497.8|24531.7|24491.7|0
1620262800000|2021-05-06 01:00:00|24531.7|24491.7|24537.4|24497.4|24543|24503|24531.7|24491.7|0
1620263100000|2021-05-06 01:05:00|24537.5|24497.5|24543.2|24503.2|24543.7|24503.7|24537.4|24497.4|0
1620263400000|2021-05-06 01:10:00|24543.4|24503.4|24537.7|24497.7|24543.5|24503.5|24537.5|24497.5|0
1620263700000|2021-05-06 01:15:00|24537.8|24497.8|24549.4|24509.4|24549.5|24509.5|24537.5|24497.5|0
1620264000000|2021-05-06 01:20:00|24549.5|24509.5|24555.5|24515.5|24555.7|24515.7|24544.1|24504.1|0
1620264300000|2021-05-06 01:25:00|24555.7|24515.7|24560.7|24520.7|24561.2|24521.2|24555|24515|0
1620264600000|2021-05-06 01:30:00|24560.5|24520.5|24548.8|24508.8|24560.5|24520.5|24548.5|24508.5|0
1620264900000|2021-05-06 01:35:00|24548.7|24508.7|24554.5|24514.5|24560.1|24520.1|24548.7|24508.7|0
1620265200000|2021-05-06 01:40:00|24554.6|24514.6|24554.2|24514.2|24554.7|24514.7|24548.7|24508.7|0
1620265500000|2021-05-06 01:45:00|24554.4|24514.4|24554.8|24514.8|24560|24520|24548.7|24508.7|0
1620265800000|2021-05-06 01:50:00|24554.7|24514.7|24554.3|24514.3|24554.8|24514.8|24548.7|24508.7|0
1620266100000|2021-05-06 01:55:00|24554.4|24514.4|24554.5|24514.5|24554.5|24514.5|24548.7|24508.7|0
1620266400000|2021-05-06 02:00:00|24556.6|24516.6|24548.6|24508.6|24560|24520|24548.4|24508.4|0
1620266700000|2021-05-06 02:05:00|24548.5|24508.5|24537|24497|24548.7|24508.7|24536.7|24496.7|0
1620267000000|2021-05-06 02:10:00|24536.9|24496.9|24542.4|24502.4|24542.7|24502.7|24536.9|24496.9|0
1620267300000|2021-05-06 02:15:00|24542.3|24502.3|24541.7|24501.7|24542.4|24502.4|24536|24496|0
1620267600000|2021-05-06 02:20:00|24540.7|24500.7|24524.4|24484.4|24541.8|24501.8|24524.3|24484.3|0
1620267900000|2021-05-06 02:25:00|24524.5|24484.5|24535.8|24495.8|24536|24496|24524.5|24484.5|0
1620268200000|2021-05-06 02:30:00|24534.8|24494.8|24530.4|24490.4|24536.3|24496.3|24530.3|24490.3|0
1620268500000|2021-05-06 02:35:00|24530.5|24490.5|24524.7|24484.7|24536.3|24496.3|24524.6|24484.6|0
1620268800000|2021-05-06 02:40:00|24524.6|24484.6|24512.7|24472.7|24530.1|24490.1|24512.4|24472.4|0
1620269100000|2021-05-06 02:45:00|24512.6|24472.6|24505.7|24465.7|24512.9|24472.9|24499.9|24459.9|0
1620269400000|2021-05-06 02:50:00|24505.6|24465.6|24493.6|24453.6|24505.6|24465.6|24481.5|24441.5|0
1620269700000|2021-05-06 02:55:00|24493.5|24453.5|24488.8|24448.8|24499.4|24459.4|24482.2|24442.2|0
1620270000000|2021-05-06 03:00:00|24488.6|24448.6|24482.6|24442.6|24488.9|24448.9|24482.6|24442.6|0
1620270300000|2021-05-06 03:05:00|24482.3|24442.3|24489.3|24449.3|24489.3|24449.3|24482.3|24442.3|0
1620270600000|2021-05-06 03:10:00|24489.2|24449.2|24500.6|24460.6|24500.6|24460.6|24489.2|24449.2|0
1620270900000|2021-05-06 03:15:00|24500.5|24460.5|24494.8|24454.8|24500.5|24460.5|24488.9|24448.9|0
1620271200000|2021-05-06 03:20:00|24494.9|24454.9|24494.2|24454.2|24494.9|24454.9|24487.8|24447.8|0
1620271500000|2021-05-06 03:25:00|24494.3|24454.3|24494.3|24454.3|24500.3|24460.3|24494|24454|0
1620271800000|2021-05-06 03:30:00|24494.4|24454.4|24500.2|24460.2|24500.3|24460.3|24488.6|24448.6|0
1620272100000|2021-05-06 03:35:00|24500|24460|24500.3|24460.3|24505.7|24465.7|24494.5|24454.5|0
1620272400000|2021-05-06 03:40:00|24500.2|24460.2|24500.3|24460.3|24500.5|24460.5|24494.3|24454.3|0
1620272700000|2021-05-06 03:45:00|24500.2|24460.2|24494.5|24454.5|24500.6|24460.6|24494.3|24454.3|0
1620273000000|2021-05-06 03:50:00|24494.4|24454.4|24494.6|24454.6|24500|24460|24494.2|24454.2|0
1620273300000|2021-05-06 03:55:00|24492.6|24452.6|24494.8|24454.8|24494.9|24454.9|24488.9|24448.9|0
1620273600000|2021-05-06 04:00:00|24494.7|24454.7|24483.6|24443.6|24500.7|24460.7|24483.5|24443.5|0
1620273900000|2021-05-06 04:05:00|24485.7|24445.7|24488.8|24448.8|24489.3|24449.3|24483.1|24443.1|0
1620274200000|2021-05-06 04:10:00|24488.7|24448.7|24482.9|24442.9|24489.1|24449.1|24482.9|24442.9|0
1620274500000|2021-05-06 04:15:00|24484.9|24444.9|24488.9|24448.9|24489.1|24449.1|24480.1|24440.1|0
1620274800000|2021-05-06 04:20:00|24489.1|24449.1|24483.2|24443.2|24489.1|24449.1|24477.4|24437.4|0
1620275100000|2021-05-06 04:25:00|24483.3|24443.3|24489.4|24449.4|24489.5|24449.5|24483.2|24443.2|0
1620275400000|2021-05-06 04:30:00|24489.2|24449.2|24489.8|24449.8|24492.4|24452.4|24484|24444|0
1620275700000|2021-05-06 04:35:00|24489.7|24449.7|24489.7|24449.7|24489.8|24449.8|24484.1|24444.1|0
1620276000000|2021-05-06 04:40:00|24489.8|24449.8|24495.4|24455.4|24495.7|24455.7|24489.7|24449.7|0
1620276300000|2021-05-06 04:45:00|24495.5|24455.5|24478.5|24438.5|24495.6|24455.6|24478.5|24438.5|0
1620276600000|2021-05-06 04:50:00|24480.6|24440.6|24490.1|24450.1|24490.2|24450.2|24478.4|24438.4|0
1620276900000|2021-05-06 04:55:00|24490.2|24450.2|24478.7|24438.7|24490.2|24450.2|24478.7|24438.7|0
1620277200000|2021-05-06 05:00:00|24480.7|24440.7|24516.8|24476.8|24516.8|24476.8|24480.7|24440.7|0
1620277500000|2021-05-06 05:05:00|24516.6|24476.6|24517.1|24477.1|24528.5|24488.5|24516.6|24476.6|0
1620277800000|2021-05-06 05:10:00|24517|24477|24511.4|24471.4|24517.1|24477.1|24510.9|24470.9|0
1620278100000|2021-05-06 05:15:00|24511.2|24471.2|24511.2|24471.2|24517|24477|24511|24471|0
1620278400000|2021-05-06 05:20:00|24511.1|24471.1|24511|24471|24516.9|24476.9|24505.5|24465.5|0
1620278700000|2021-05-06 05:25:00|24510.9|24470.9|24522.9|24482.9|24528.4|24488.4|24510.9|24470.9|0
1620279000000|2021-05-06 05:30:00|24522.8|24482.8|24531.8|24491.8|24534.5|24494.5|24522.8|24482.8|0
1620279300000|2021-05-06 05:35:00|24530.8|24490.8|24529.6|24489.6|24531.8|24491.8|24523.3|24483.3|0
1620279600000|2021-05-06 05:40:00|24529.7|24489.7|24529.4|24489.4|24535.1|24495.1|24529.4|24489.4|0
1620279900000|2021-05-06 05:45:00|24529.5|24489.5|24535|24495|24535.4|24495.4|24529|24489|0
1620280200000|2021-05-06 05:50:00|24534.9|24494.9|24529.1|24489.1|24535.1|24495.1|24529|24489|0
1620280500000|2021-05-06 05:55:00|24529|24489|24546.8|24506.8|24552.3|24512.3|24526.3|24486.3|0
1620280800000|2021-05-06 06:00:00|24546.6|24506.6|24537.3|24522.3|24576|24544.8|24529.7|24489.7|62
1620281100000|2021-05-06 06:05:00|24539.8|24524.8|24532.3|24517.3|24539.8|24524.8|24532.3|24517.3|20
1620281400000|2021-05-06 06:10:00|24529.8|24514.8|24522.3|24507.3|24534.8|24519.8|24519.8|24504.8|13
1620281700000|2021-05-06 06:15:00|24519.8|24504.8|24529.8|24514.8|24537.3|24522.3|24519.8|24504.8|36
1620282000000|2021-05-06 06:20:00|24532.3|24517.3|24532.3|24517.3|24534.8|24519.8|24529.8|24514.8|3
1620282300000|2021-05-06 06:25:00|24529.8|24514.8|24537.3|24522.3|24537.3|24522.3|24524.8|24509.8|25
1620282600000|2021-05-06 06:30:00|24534.8|24519.8|24534.8|24519.8|24539.8|24524.8|24532.3|24517.3|7
1620282900000|2021-05-06 06:35:00|24532.3|24517.3|24527.3|24512.3|24544.8|24529.8|24524.8|24509.8|20
1620283200000|2021-05-06 06:40:00|24524.8|24509.8|24537.3|24522.3|24537.3|24522.3|24524.8|24509.8|16
1620283500000|2021-05-06 06:45:00|24534.8|24519.8|24537.3|24522.3|24539.8|24524.8|24527.3|24512.3|40
1620283800000|2021-05-06 06:50:00|24534.8|24519.8|24534.8|24519.8|24537.3|24522.3|24529.8|24514.8|4
1620284100000|2021-05-06 06:55:00|24537.3|24522.3|24552.3|24537.3|24552.3|24537.3|24534.8|24519.8|36
1620284400000|2021-05-06 07:00:00|24554.8|24539.8|24599.8|24584.8|24609.8|24594.8|24539.8|24524.8|582
1620284700000|2021-05-06 07:05:00|24604.8|24589.8|24594.8|24579.8|24604.8|24589.8|24564.8|24549.8|509
1620285000000|2021-05-06 07:10:00|24599.8|24584.8|24629.8|24614.8|24629.8|24614.8|24594.8|24579.8|417
1620285300000|2021-05-06 07:15:00|24627.3|24612.3|24649.8|24634.8|24654.8|24639.8|24622.3|24607.3|384
1620285600000|2021-05-06 07:20:00|24652.3|24637.3|24632.3|24617.3|24662.3|24647.3|24629.8|24614.8|390
1620285900000|2021-05-06 07:25:00|24634.8|24619.8|24682.3|24667.3|24692.3|24677.3|24629.8|24614.8|420
1620286200000|2021-05-06 07:30:00|24684.8|24669.8|24657.3|24642.3|24684.8|24669.8|24654.8|24639.8|312
1620286500000|2021-05-06 07:35:00|24659.8|24644.8|24639.8|24624.8|24669.8|24654.8|24639.8|24624.8|173
1620286800000|2021-05-06 07:40:00|24637.1|24622.1|24662.1|24647.1|24677.1|24662.1|24637.1|24622.1|166
1620287100000|2021-05-06 07:45:00|24667.1|24652.1|24649.6|24634.6|24672.1|24657.1|24637.1|24622.1|130
1620287400000|2021-05-06 07:50:00|24647.1|24632.1|24617.1|24602.1|24657.1|24642.1|24609.6|24594.6|170
1620287700000|2021-05-06 07:55:00|24614.6|24599.6|24607.1|24592.1|24619.6|24604.6|24597.1|24582.1|216
1620288000000|2021-05-06 08:00:00|24609.6|24594.6|24597.1|24582.1|24627.1|24612.1|24592.1|24577.1|182
1620288300000|2021-05-06 08:05:00|24599.6|24584.6|24637.1|24622.1|24642.1|24627.1|24589.6|24574.6|182
1620288600000|2021-05-06 08:10:00|24632.1|24617.1|24632.1|24617.1|24652.1|24637.1|24632.1|24617.1|81
1620288900000|2021-05-06 08:15:00|24637.1|24622.1|24637.1|24622.1|24652.1|24637.1|24632.1|24617.1|150
1620289200000|2021-05-06 08:20:00|24632.1|24617.1|24662.1|24647.1|24667.1|24652.1|24627.1|24612.1|108
1620289500000|2021-05-06 08:25:00|24659.6|24644.6|24659.6|24644.6|24667.1|24652.1|24639.6|24624.6|104
1620289800000|2021-05-06 08:30:00|24657.1|24642.1|24662.1|24647.1|24664.6|24649.6|24647.1|24632.1|101
1620290100000|2021-05-06 08:35:00|24659.6|24644.6|24642.1|24627.1|24677.1|24662.1|24642.1|24627.1|105
1620290400000|2021-05-06 08:40:00|24644.6|24629.6|24624.6|24609.6|24644.6|24629.6|24622.1|24607.1|99
1620290700000|2021-05-06 08:45:00|24622.1|24607.1|24594.6|24579.6|24629.6|24614.6|24587.1|24572.1|220
1620291000000|2021-05-06 08:50:00|24592.1|24577.1|24579.6|24564.6|24607.1|24592.1|24577.1|24562.1|179
1620291300000|2021-05-06 08:55:00|24577.1|24562.1|24592.1|24577.1|24594.6|24579.6|24567.1|24552.1|131
1620291600000|2021-05-06 09:00:00|24594.6|24579.6|24612.1|24597.1|24617.1|24602.1|24592.1|24577.1|110
1620291900000|2021-05-06 09:05:00|24607.1|24592.1|24612.1|24597.1|24637.1|24622.1|24602.1|24587.1|105
1620292200000|2021-05-06 09:10:00|24607.1|24592.1|24564.6|24549.6|24607.1|24592.1|24557.1|24542.1|241
1620292500000|2021-05-06 09:15:00|24562.1|24547.1|24507.1|24492.1|24572.1|24557.1|24497.1|24482.1|331
1620292800000|2021-05-06 09:20:00|24504.6|24489.6|24537.1|24522.1|24542.1|24527.1|24492.1|24477.1|291
1620293100000|2021-05-06 09:25:00|24534.6|24519.6|24522.1|24507.1|24534.6|24519.6|24507.1|24492.1|287
1620293400000|2021-05-06 09:30:00|24517.1|24502.1|24497.1|24482.1|24519.6|24504.6|24487.1|24472.1|135
1620293700000|2021-05-06 09:35:00|24494.6|24479.6|24487.1|24472.1|24502.1|24487.1|24472.1|24457.1|149
1620294000000|2021-05-06 09:40:00|24492.1|24477.1|24477.1|24462.1|24492.1|24477.1|24459.6|24444.6|157
1620294300000|2021-05-06 09:45:00|24479.6|24464.6|24507.1|24492.1|24522.1|24507.1|24477.1|24462.1|123
1620294600000|2021-05-06 09:50:00|24509.6|24494.6|24492.1|24477.1|24512.1|24497.1|24492.1|24477.1|70
1620294900000|2021-05-06 09:55:00|24494.6|24479.6|24497.1|24482.1|24507.1|24492.1|24487.1|24472.1|89
1620295200000|2021-05-06 10:00:00|24494.6|24479.6|24507.1|24492.1|24512.1|24497.1|24482.1|24467.1|107
1620295500000|2021-05-06 10:05:00|24509.6|24494.6|24557.1|24542.1|24557.1|24542.1|24507.1|24492.1|171
1620295800000|2021-05-06 10:10:00|24552.1|24537.1|24537.1|24522.1|24557.1|24542.1|24532.1|24517.1|89
1620296100000|2021-05-06 10:15:00|24539.6|24524.6|24547.1|24532.1|24547.1|24532.1|24527.1|24512.1|101
1620296400000|2021-05-06 10:20:00|24544.6|24529.6|24527.1|24512.1|24552.1|24537.1|24522.1|24507.1|46
1620296700000|2021-05-06 10:25:00|24524.6|24509.6|24524.6|24509.6|24534.6|24519.6|24517.1|24502.1|61
1620297000000|2021-05-06 10:30:00|24527.1|24512.1|24532.1|24517.1|24534.6|24519.6|24497.1|24482.1|70
1620297300000|2021-05-06 10:35:00|24537.1|24522.1|24517.1|24502.1|24547.1|24532.1|24517.1|24502.1|58
1620297600000|2021-05-06 10:40:00|24514.6|24499.6|24514.6|24499.6|24532.1|24517.1|24509.6|24494.6|40
1620297900000|2021-05-06 10:45:00|24512.1|24497.1|24502.1|24487.1|24517.1|24502.1|24502.1|24487.1|23
1620298200000|2021-05-06 10:50:00|24499.6|24484.6|24487.1|24472.1|24499.6|24484.6|24479.6|24464.6|46
1620298500000|2021-05-06 10:55:00|24489.6|24474.6|24492.1|24477.1|24502.1|24487.1|24482.1|24467.1|43
1620298800000|2021-05-06 11:00:00|24487.1|24472.1|24534.6|24519.6|24537.1|24522.1|24484.6|24469.6|75
1620299100000|2021-05-06 11:05:00|24532.1|24517.1|24539.6|24524.6|24542.1|24527.1|24509.6|24494.6|70
1620299400000|2021-05-06 11:10:00|24542.1|24527.1|24529.6|24514.6|24547.1|24532.1|24529.6|24514.6|97
1620299700000|2021-05-06 11:15:00|24532.1|24517.1|24512.1|24497.1|24537.1|24522.1|24507.1|24492.1|37
1620300000000|2021-05-06 11:20:00|24514.6|24499.6|24507.1|24492.1|24517.1|24502.1|24497.1|24482.1|24
1620300300000|2021-05-06 11:25:00|24502.1|24487.1|24517.1|24502.1|24519.6|24504.6|24487.1|24472.1|29
1620300600000|2021-05-06 11:30:00|24512.1|24497.1|24512.1|24497.1|24527.1|24512.1|24509.6|24494.6|34
1620300900000|2021-05-06 11:35:00|24514.6|24499.6|24497.1|24482.1|24514.6|24499.6|24497.1|24482.1|43
1620301200000|2021-05-06 11:40:00|24495.5|24480.5|24495.5|24480.5|24498|24483|24490.5|24475.5|21
1620301500000|2021-05-06 11:45:00|24493|24478|24503|24488|24505.5|24490.5|24490.5|24475.5|35
1620301800000|2021-05-06 11:50:00|24500.5|24485.5|24515.5|24500.5|24515.5|24500.5|24500.5|24485.5|31
1620302100000|2021-05-06 11:55:00|24513|24498|24515.5|24500.5|24520.5|24505.5|24510.5|24495.5|24
1620302400000|2021-05-06 12:00:00|24520.5|24505.5|24515.5|24500.5|24530.5|24515.5|24513|24498|58
1620302700000|2021-05-06 12:05:00|24513|24498|24505.5|24490.5|24518|24503|24500.5|24485.5|96
1620303000000|2021-05-06 12:10:00|24508|24493|24500.5|24485.5|24510.5|24495.5|24495.5|24480.5|43
1620303300000|2021-05-06 12:15:00|24498|24483|24485.5|24470.5|24500.5|24485.5|24483|24468|75
1620303600000|2021-05-06 12:20:00|24488|24473|24490.5|24475.5|24495.5|24480.5|24475.5|24460.5|162
1620303900000|2021-05-06 12:25:00|24493|24478|24488|24473|24500.5|24485.5|24485.5|24470.5|39
1620304200000|2021-05-06 12:30:00|24490.5|24475.5|24520.5|24505.5|24523|24508|24490.5|24475.5|81
1620304500000|2021-05-06 12:35:00|24523|24508|24535.5|24520.5|24540.5|24525.5|24520.5|24505.5|100
1620304800000|2021-05-06 12:40:00|24538|24523|24545.5|24530.5|24555.5|24540.5|24530.5|24515.5|129
1620305100000|2021-05-06 12:45:00|24540.5|24525.5|24550.5|24535.5|24555.5|24540.5|24538|24523|132
1620305400000|2021-05-06 12:50:00|24545.5|24530.5|24543|24528|24555.5|24540.5|24540.5|24525.5|48
1620305700000|2021-05-06 12:55:00|24540.5|24525.5|24515.5|24500.5|24543|24528|24510.5|24495.5|63
1620306000000|2021-05-06 13:00:00|24520.5|24505.5|24520.5|24505.5|24525.5|24510.5|24505.5|24490.5|67
1620306300000|2021-05-06 13:05:00|24523|24508|24510.5|24495.5|24523|24508|24505.5|24490.5|51
1620306600000|2021-05-06 13:10:00|24515.5|24500.5|24530.5|24515.5|24530.5|24515.5|24510.5|24495.5|94
1620306900000|2021-05-06 13:15:00|24528|24513|24538|24523|24540.5|24525.5|24525.5|24510.5|113
1620307200000|2021-05-06 13:20:00|24535.5|24520.5|24525.5|24510.5|24538|24523|24525.5|24510.5|32
1620307500000|2021-05-06 13:25:00|24528|24513|24535.5|24520.5|24540.5|24525.5|24525.5|24510.5|43
1620307800000|2021-05-06 13:30:00|24533|24518|24470.5|24455.5|24533|24518|24465.5|24450.5|297
1620308100000|2021-05-06 13:35:00|24473|24458|24530.5|24515.5|24545.5|24530.5|24470.5|24455.5|276
1620308400000|2021-05-06 13:40:00|24525.5|24510.5|24470.5|24455.5|24530.5|24515.5|24470.5|24455.5|157
1620308700000|2021-05-06 13:45:00|24465.5|24450.5|24480.5|24465.5|24515.5|24500.5|24465.5|24450.5|330
1620309000000|2021-05-06 13:50:00|24485.5|24470.5|24495.5|24480.5|24518|24503|24480.5|24465.5|97
1620309300000|2021-05-06 13:55:00|24493|24478|24448|24433|24493|24478|24445.5|24430.5|136
1620309600000|2021-05-06 14:00:00|24445.5|24430.5|24438|24423|24450.5|24435.5|24415.5|24400.5|330
1620309900000|2021-05-06 14:05:00|24435.5|24420.5|24405.5|24390.5|24440.5|24425.5|24405.5|24390.5|182
1620310200000|2021-05-06 14:10:00|24408|24393|24403|24388|24428|24413|24395.5|24380.5|266
1620310500000|2021-05-06 14:15:00|24400.5|24385.5|24380.5|24365.5|24420.5|24405.5|24380.5|24365.5|222
1620310800000|2021-05-06 14:20:00|24375.5|24360.5|24415.5|24400.5|24415.5|24400.5|24375.5|24360.5|229
1620311100000|2021-05-06 14:25:00|24410.5|24395.5|24425.5|24410.5|24445.5|24430.5|24398|24383|238
1620311400000|2021-05-06 14:30:00|24420.5|24405.5|24445.5|24430.5|24445.5|24430.5|24420.5|24405.5|157
1620311700000|2021-05-06 14:35:00|24448|24433|24468|24453|24475.5|24460.5|24440.5|24425.5|193
1620312000000|2021-05-06 14:40:00|24465.5|24450.5|24460.5|24445.5|24475.5|24460.5|24450.5|24435.5|123
1620312300000|2021-05-06 14:45:00|24465.5|24450.5|24435.5|24420.5|24465.5|24450.5|24435.5|24420.5|100
1620312600000|2021-05-06 14:50:00|24433|24418|24455.5|24440.5|24455.5|24440.5|24425.5|24410.5|122
1620312900000|2021-05-06 14:55:00|24458|24443|24455.5|24440.5|24458|24443|24440.5|24425.5|107
1620313200000|2021-05-06 15:00:00|24453|24438|24433|24418|24455.5|24440.5|24420.5|24405.5|73
1620313500000|2021-05-06 15:05:00|24435.5|24420.5|24423|24408|24440.5|24425.5|24415.5|24400.5|97
1620313800000|2021-05-06 15:10:00|24420.5|24405.5|24445.5|24430.5|24448|24433|24420.5|24405.5|113
1620314100000|2021-05-06 15:15:00|24448|24433|24470.5|24455.5|24475.5|24460.5|24440.5|24425.5|182
1620314400000|2021-05-06 15:20:00|24475.5|24460.5|24470.5|24455.5|24480.5|24465.5|24455.5|24440.5|213
1620314700000|2021-05-06 15:25:00|24468|24453|24500.5|24485.5|24500.5|24485.5|24468|24453|331
1620315000000|2021-05-06 15:30:00|24505.5|24490.5|24515.5|24500.5|24518|24503|24485.5|24470.5|390
1620315300000|2021-05-06 15:35:00|24518|24503|24513|24498|24525.5|24510.5|24500.5|24485.5|303
1620315600000|2021-05-06 15:40:00|24515.5|24500.5|24528|24513|24540.5|24525.5|24513|24498|56
1620315900000|2021-05-06 15:45:00|24530.5|24515.5|24520.5|24505.5|24530.5|24515.5|24510.5|24495.5|89
1620316200000|2021-05-06 15:50:00|24523|24503|24523|24503|24528|24508|24513|24493|69
1620316500000|2021-05-06 15:55:00|24528|24508|24523|24503|24528|24508|24518|24498|30
1620316800000|2021-05-06 16:00:00|24528|24498|24528|24503|24528|24503|24518|24498|5
1620317100000|2021-05-06 16:05:00|24523|24508|24508|24488|24528|24508|24508|24488|10
1620317400000|2021-05-06 16:10:00|24513|24493|24503|24483|24513|24493|24503|24478|6
1620317700000|2021-05-06 16:15:00|24508|24488|24513|24488|24518|24493|24503|24483|15
1620318000000|2021-05-06 16:20:00|24508|24493|24523|24498|24523|24498|24508|24488|4
1620318300000|2021-05-06 16:25:00|24528|24503|24543|24523|24543|24523|24523|24503|9
1620318600000|2021-05-06 16:30:00|24548|24528|24533|24513|24548|24528|24533|24513|14
1620318900000|2021-05-06 16:35:00|24528|24503|24528|24503|24528|24503|24513|24493|24
1620319200000|2021-05-06 16:40:00|24533|24508|24538|24513|24538|24518|24528|24503|3
1620319500000|2021-05-06 16:45:00|24533|24518|24528|24503|24538|24518|24523|24503|21
1620319800000|2021-05-06 16:50:00|24533|24508|24538|24513|24543|24523|24528|24508|14
1620320100000|2021-05-06 16:55:00|24533|24508|24533|24513|24538|24518|24528|24508|7
1620320400000|2021-05-06 17:00:00|24528|24508|24533|24513|24543|24518|24528|24508|9
1620320700000|2021-05-06 17:05:00|24538|24508|24533|24508|24538|24518|24518|24498|9
1620321000000|2021-05-06 17:10:00|24528|24513|24523|24503|24538|24513|24523|24498|28
1620321300000|2021-05-06 17:15:00|24528|24508|24518|24493|24528|24508|24513|24493|13
1620321600000|2021-05-06 17:20:00|24523|24498|24518|24498|24528|24503|24513|24493|6
1620321900000|2021-05-06 17:25:00|24523|24503|24528|24503|24533|24513|24523|24498|2
1620322200000|2021-05-06 17:30:00|24533|24508|24533|24508|24533|24513|24528|24503|1
1620322500000|2021-05-06 17:35:00|24528|24513|24528|24503|24533|24513|24523|24503|20
1620322800000|2021-05-06 17:40:00|24523|24508|24528|24503|24528|24508|24518|24493|5
1620323100000|2021-05-06 17:45:00|24523|24498|24523|24503|24528|24503|24518|24493|2
1620323400000|2021-05-06 17:50:00|24528|24498|24518|24493|24528|24503|24518|24493|2
1620323700000|2021-05-06 17:55:00|24523|24498|24513|24488|24523|24498|24513|24488|7
1620324000000|2021-05-06 18:00:00|24518|24493|24513|24493|24518|24493|24513|24488|4
1620324300000|2021-05-06 18:05:00|24518|24488|24518|24493|24518|24493|24513|24488|1
1620324600000|2021-05-06 18:10:00|24523|24498|24513|24488|24533|24508|24488|24468|33
1620324900000|2021-05-06 18:15:00|24508|24493|24518|24493|24518|24493|24498|24478|21
1620325200000|2021-05-06 18:20:00|24513|24488|24513|24488|24518|24498|24498|24478|21
1620325500000|2021-05-06 18:25:00|24508|24483|24498|24483|24508|24488|24493|24473|26
1620325800000|2021-05-06 18:30:00|24495.5|24480.5|24495.5|24480.5|24500.5|24485.5|24490.5|24475.5|7
1620326100000|2021-05-06 18:35:00|24493|24478|24498|24483|24505.5|24490.5|24493|24478|9
1620326400000|2021-05-06 18:40:00|24500.5|24485.5|24495.5|24480.5|24508|24493|24490.5|24475.5|3
1620326700000|2021-05-06 18:45:00|24498|24483|24508|24493|24510.5|24495.5|24498|24483|5
1620327000000|2021-05-06 18:50:00|24505.5|24490.5|24518|24503|24518|24503|24505.5|24490.5|0
1620327300000|2021-05-06 18:55:00|24520.5|24505.5|24518|24503|24528|24513|24515.5|24500.5|2
1620327600000|2021-05-06 19:00:00|24515.5|24500.5|24510.5|24495.5|24515.5|24500.5|24500.5|24485.5|8
1620327900000|2021-05-06 19:05:00|24508|24493|24513|24498|24515.5|24500.5|24508|24493|0
1620328200000|2021-05-06 19:10:00|24515.5|24500.5|24510.5|24495.5|24520.5|24505.5|24510.5|24495.5|25
1620328500000|2021-05-06 19:15:00|24515.5|24500.5|24513|24498|24518|24503|24508|24493|12
1620328800000|2021-05-06 19:20:00|24515.5|24500.5|24520.5|24505.5|24520.5|24505.5|24508|24493|2
1620329100000|2021-05-06 19:25:00|24515.5|24500.5|24523|24508|24533|24518|24515.5|24500.5|13
1620329400000|2021-05-06 19:30:00|24525.5|24510.5|24528|24513|24538|24523|24525.5|24510.5|3
1620329700000|2021-05-06 19:35:00|24530.5|24515.5|24543|24528|24543|24528|24528|24513|21
1620330000000|2021-05-06 19:40:00|24545.5|24530.5|24553|24538|24553|24538|24543|24528|6
1620330300000|2021-05-06 19:45:00|24555.5|24540.5|24570.5|24555.5|24570.5|24555.5|24555.5|24540.5|18
1620330600000|2021-05-06 19:50:00|24575.5|24560.5|24580.5|24565.5|24590.5|24575.5|24573|24558|32
1620330900000|2021-05-06 19:55:00|24583|24568|24595.5|24580.5|24598|24583|24575.5|24560.5|37
1620331200000|2021-05-06 20:00:00|24615.6|24575.6|24614.1|24574.1|24619.5|24579.5|24601.3|24561.3|0
1620331500000|2021-05-06 20:05:00|24613.9|24573.9|24608.9|24568.9|24616.8|24576.8|24607.6|24567.6|0
1620331800000|2021-05-06 20:10:00|24609.1|24569.1|24610.7|24570.7|24612.5|24572.5|24604|24564|0
1620332100000|2021-05-06 20:15:00|24610.5|24570.5|24610.9|24570.9|24611.5|24571.5|24609.4|24569.4|0
1620332400000|2021-05-06 20:20:00|24608.9|24568.9|24608.9|24568.9|24610.9|24570.9|24608.9|24568.9|0
1620332700000|2021-05-06 20:25:00|24608.4|24568.4|24606.4|24566.4|24608.4|24568.4|24606.4|24566.4|0
1620333000000|2021-05-06 20:30:00|24605.5|24565.5|24603.8|24563.8|24607.5|24567.5|24602.5|24562.5|0
1620333300000|2021-05-06 20:35:00|24604|24564|24609.9|24569.9|24611.7|24571.7|24602.5|24562.5|0
1620333600000|2021-05-06 20:40:00|24610.1|24570.1|24611.7|24571.7|24614.1|24574.1|24608.7|24568.7|0
1620333900000|2021-05-06 20:45:00|24611.4|24571.4|24612.9|24572.9|24614.1|24574.1|24609.9|24569.9|0
1620334200000|2021-05-06 20:50:00|24612.7|24572.7|24621.4|24581.4|24621.4|24581.4|24609.3|24569.3|0
1620334500000|2021-05-06 20:55:00|24621.2|24581.2|24618.5|24578.5|24622.7|24582.7|24616|24576|0
1620334800000|2021-05-06 21:00:00|24618|24578|24618.5|24578.5|24619|24579|24617|24577|0
1620335100000|2021-05-06 21:05:00|24618|24578|24618.5|24578.5|24618.5|24578.5|24617|24577|0
1620335400000|2021-05-06 21:10:00|24618|24578|24616.4|24576.4|24619|24579|24615.9|24575.9|0
1620335700000|2021-05-06 21:15:00|24617|24577|24615.4|24575.4|24617|24577|24613.9|24573.9|0
1620336000000|2021-05-06 21:20:00|24616.4|24576.4|24615.9|24575.9|24617|24577|24614.9|24574.9|0
1620336300000|2021-05-06 21:25:00|24616.4|24576.4|24615.9|24575.9|24616.4|24576.4|24615.9|24575.9|0
1620336600000|2021-05-06 21:30:00|24615.4|24575.4|24615.9|24575.9|24615.9|24575.9|24615.4|24575.4|0
1620336900000|2021-05-06 21:35:00|24617|24577|24618|24578|24618|24578|24616.4|24576.4|0
1620337200000|2021-05-06 21:40:00|24617.5|24577.5|24616.8|24576.8|24617.8|24577.8|24615.8|24575.8|0
1620337500000|2021-05-06 21:45:00|24616.3|24576.3|24617.3|24577.3|24617.3|24577.3|24616.3|24576.3|0
1620337800000|2021-05-06 21:50:00|24617.8|24577.8|24617.8|24577.8|24618.3|24578.3|24616.8|24576.8|0
1620338100000|2021-05-06 21:55:00|24617.3|24577.3|24619.4|24579.4|24620.4|24580.4|24617.3|24577.3|0
1620338400000|2021-05-06 22:00:00|24620.4|24580.4|24615.8|24575.8|24629.7|24589.7|24615.8|24575.8|0
1620338700000|2021-05-06 22:05:00|24616|24576|24610.7|24570.7|24618.2|24578.2|24610.7|24570.7|0
1620339000000|2021-05-06 22:10:00|24610.9|24570.9|24610.7|24570.7|24611.9|24571.9|24609.5|24569.5|0
1620339300000|2021-05-06 22:15:00|24610.9|24570.9|24614.9|24574.9|24614.9|24574.9|24607|24567|0
1620339600000|2021-05-06 22:20:00|24614.5|24574.5|24610.7|24570.7|24614.5|24574.5|24609.5|24569.5|0
1620339900000|2021-05-06 22:25:00|24610.5|24570.5|24609.5|24569.5|24610.7|24570.7|24608.9|24568.9|0
1620340200000|2021-05-06 22:30:00|24609.7|24569.7|24607|24567|24610.7|24570.7|24607|24567|0
1620340500000|2021-05-06 22:35:00|24606.8|24566.8|24607|24567|24607|24567|24605.8|24565.8|0
1620340800000|2021-05-06 22:40:00|24606.9|24566.9|24607|24567|24608.2|24568.2|24605.8|24565.8|0
1620341100000|2021-05-06 22:45:00|24606.8|24566.8|24605.8|24565.8|24606.8|24566.8|24605.8|24565.8|0
1620341400000|2021-05-06 22:50:00|24605.6|24565.6|24605.8|24565.8|24607|24567|24604.1|24564.1|0
1620341700000|2021-05-06 22:55:00|24606|24566|24605.8|24565.8|24607|24567|24604.7|24564.7|0
1620342000000|2021-05-06 23:00:00|24606|24566|24610.7|24570.7|24610.7|24570.7|24605.8|24565.8|0
1620342300000|2021-05-06 23:05:00|24610.9|24570.9|24602.8|24562.8|24611.9|24571.9|24602.8|24562.8|0
1620342600000|2021-05-06 23:10:00|24602.6|24562.6|24602.8|24562.8|24602.8|24562.8|24600.4|24560.4|0
1620342900000|2021-05-06 23:15:00|24603|24563|24604.1|24564.1|24607|24567|24603|24563|0
1620343200000|2021-05-06 23:20:00|24603.8|24563.8|24602.2|24562.2|24604.1|24564.1|24599.1|24559.1|0
1620343500000|2021-05-06 23:25:00|24602.3|24562.3|24600.4|24560.4|24604.1|24564.1|24600.4|24560.4|0
1620343800000|2021-05-06 23:30:00|24600.1|24560.1|24601.6|24561.6|24601.6|24561.6|24597.9|24557.9|0
1620344100000|2021-05-06 23:35:00|24601.4|24561.4|24601.6|24561.6|24602.8|24562.8|24600.4|24560.4|0
1620344400000|2021-05-06 23:40:00|24601.8|24561.8|24600.4|24560.4|24602.8|24562.8|24599.1|24559.1|0
1620344700000|2021-05-06 23:45:00|24600.1|24560.1|24600.4|24560.4|24601.6|24561.6|24597.9|24557.9|0
1620345000000|2021-05-06 23:50:00|24600.1|24560.1|24602.8|24562.8|24604.1|24564.1|24597.9|24557.9|0
1620345300000|2021-05-06 23:55:00|24603|24563|24604.1|24564.1|24605.8|24565.8|24602.8|24562.8|0
1620345600000|2021-05-07 00:00:00|24603.8|24563.8|24593.7|24553.7|24604.1|24564.1|24592.5|24552.5|0
1620345900000|2021-05-07 00:05:00|24593.5|24553.5|24596.7|24556.7|24597.9|24557.9|24591.2|24551.2|0
1620346200000|2021-05-07 00:10:00|24596.5|24556.5|24599.1|24559.1|24599.1|24559.1|24591.2|24551.2|0
1620346500000|2021-05-07 00:15:00|24594.1|24554.1|24571.1|24531.1|24594.1|24554.1|24571.1|24531.1|0
1620346800000|2021-05-07 00:20:00|24570.9|24530.9|24582.2|24542.2|24582.4|24542.4|24570.9|24530.9|0
1620347100000|2021-05-07 00:25:00|24582.4|24542.4|24599.6|24559.6|24599.7|24559.7|24582.2|24542.2|0
1620347400000|2021-05-07 00:30:00|24599.7|24559.7|24605.9|24565.9|24611.7|24571.7|24599.6|24559.6|0
1620347700000|2021-05-07 00:35:00|24605.8|24565.8|24600.4|24560.4|24606|24566|24600.3|24560.3|0
1620348000000|2021-05-07 00:40:00|24600.5|24560.5|24600.3|24560.3|24605.9|24565.9|24599.9|24559.9|0
1620348300000|2021-05-07 00:45:00|24600.4|24560.4|24611.9|24571.9|24617.6|24577.6|24600.3|24560.3|0
1620348600000|2021-05-07 00:50:00|24611.8|24571.8|24617.1|24577.1|24617.4|24577.4|24611.6|24571.6|0
1620348900000|2021-05-07 00:55:00|24617|24577|24623|24583|24623|24583|24614.1|24574.1|0
1620349200000|2021-05-07 01:00:00|24623.1|24583.1|24628.7|24588.7|24635.3|24595.3|24617.4|24577.4|0
1620349500000|2021-05-07 01:05:00|24628.6|24588.6|24634.7|24594.7|24640.8|24600.8|24628.6|24588.6|0
1620349800000|2021-05-07 01:10:00|24636.7|24596.7|24640.4|24600.4|24640.5|24600.5|24634.3|24594.3|0
1620350100000|2021-05-07 01:15:00|24640.5|24600.5|24640|24600|24646.1|24606.1|24639.8|24599.8|0
1620350400000|2021-05-07 01:20:00|24640.1|24600.1|24639.8|24599.8|24640.1|24600.1|24634.1|24594.1|0
1620350700000|2021-05-07 01:25:00|24639.9|24599.9|24639.8|24599.8|24645.5|24605.5|24639.4|24599.4|0
1620351000000|2021-05-07 01:30:00|24639.7|24599.7|24633.7|24593.7|24639.8|24599.8|24633.7|24593.7|0
1620351300000|2021-05-07 01:35:00|24633.8|24593.8|24633.7|24593.7|24639.7|24599.7|24633.7|24593.7|0
1620351600000|2021-05-07 01:40:00|24633.8|24593.8|24639.9|24599.9|24645.5|24605.5|24633.8|24593.8|0
1620351900000|2021-05-07 01:45:00|24639.8|24599.8|24640.1|24600.1|24645.8|24605.8|24639.8|24599.8|0
1620352200000|2021-05-07 01:50:00|24641.1|24601.1|24639.8|24599.8|24645.8|24605.8|24639.8|24599.8|0
1620352500000|2021-05-07 01:55:00|24639.9|24599.9|24640|24600|24640.1|24600.1|24639.7|24599.7|0
1620352800000|2021-05-07 02:00:00|24639.9|24599.9|24650.6|24610.6|24651.5|24611.5|24639.9|24599.9|0
1620353100000|2021-05-07 02:05:00|24650.7|24610.7|24644.5|24604.5|24650.8|24610.8|24638.8|24598.8|0
1620353400000|2021-05-07 02:10:00|24644.4|24604.4|24638.4|24598.4|24644.5|24604.5|24638.4|24598.4|0
1620353700000|2021-05-07 02:15:00|24638.2|24598.2|24632.8|24592.8|24638.2|24598.2|24632.1|24592.1|0
1620354000000|2021-05-07 02:20:00|24632.7|24592.7|24643.6|24603.6|24644|24604|24632.4|24592.4|0
1620354300000|2021-05-07 02:25:00|24643.5|24603.5|24643.6|24603.6|24643.9|24603.9|24643.3|24603.3|0
1620354600000|2021-05-07 02:30:00|24643.8|24603.8|24643.8|24603.8|24643.9|24603.9|24638.1|24598.1|0
1620354900000|2021-05-07 02:35:00|24643.6|24603.6|24643.9|24603.9|24644.2|24604.2|24643.6|24603.6|0
1620355200000|2021-05-07 02:40:00|24644|24604|24638.2|24598.2|24644|24604|24638.1|24598.1|0
1620355500000|2021-05-07 02:45:00|24638.1|24598.1|24631.8|24591.8|24643.5|24603.5|24631.8|24591.8|0
1620355800000|2021-05-07 02:50:00|24631.6|24591.6|24631.9|24591.9|24631.9|24591.9|24625.9|24585.9|0
1620356100000|2021-05-07 02:55:00|24632|24592|24632.4|24592.4|24637.6|24597.6|24626.5|24586.5|0
1620356400000|2021-05-07 03:00:00|24632.5|24592.5|24631.9|24591.9|24638.1|24598.1|24631.9|24591.9|0
1620356700000|2021-05-07 03:05:00|24632|24592|24632.2|24592.2|24637.6|24597.6|24626.5|24586.5|0
1620357000000|2021-05-07 03:10:00|24634.3|24594.3|24626.4|24586.4|24637.8|24597.8|24626.3|24586.3|0
1620357300000|2021-05-07 03:15:00|24626.5|24586.5|24631.7|24591.7|24632.2|24592.2|24626.4|24586.4|0
1620357600000|2021-05-07 03:20:00|24631.8|24591.8|24632|24592|24637.4|24597.4|24631.7|24591.7|0
1620357900000|2021-05-07 03:25:00|24632.1|24592.1|24632|24592|24632.1|24592.1|24626|24586|0
1620358200000|2021-05-07 03:30:00|24632.1|24592.1|24632|24592|24632.1|24592.1|24626.4|24586.4|0
1620358500000|2021-05-07 03:35:00|24631.8|24591.8|24626.4|24586.4|24631.8|24591.8|24625.8|24585.8|0
1620358800000|2021-05-07 03:40:00|24626.6|24586.6|24631.7|24591.7|24632|24592|24626.3|24586.3|0
1620359100000|2021-05-07 03:45:00|24631.5|24591.5|24631.2|24591.2|24631.6|24591.6|24625.5|24585.5|0
1620359400000|2021-05-07 03:50:00|24631.4|24591.4|24631.4|24591.4|24631.7|24591.7|24631.3|24591.3|0
1620359700000|2021-05-07 03:55:00|24631.5|24591.5|24631.5|24591.5|24631.7|24591.7|24626|24586|0
1620360000000|2021-05-07 04:00:00|24631.4|24591.4|24631.2|24591.2|24631.4|24591.4|24625.7|24585.7|0
1620360300000|2021-05-07 04:05:00|24625.8|24585.8|24625.5|24585.5|24625.8|24585.8|24625.2|24585.2|0
1620360600000|2021-05-07 04:10:00|24625.7|24585.7|24626.1|24586.1|24626.1|24586.1|24625.5|24585.5|0
1620360900000|2021-05-07 04:15:00|24628.2|24588.2|24626|24586|24631.5|24591.5|24625.8|24585.8|0
1620361200000|2021-05-07 04:20:00|24626.1|24586.1|24626.1|24586.1|24631.5|24591.5|24626|24586|0
1620361500000|2021-05-07 04:25:00|24628.2|24588.2|24631.8|24591.8|24632|24592|24628.2|24588.2|0
1620361800000|2021-05-07 04:30:00|24631.9|24591.9|24637.5|24597.5|24637.7|24597.7|24631.9|24591.9|0
1620362100000|2021-05-07 04:35:00|24637.4|24597.4|24637.7|24597.7|24637.7|24597.7|24632|24592|0
1620362400000|2021-05-07 04:40:00|24637.6|24597.6|24637.7|24597.7|24637.8|24597.8|24632.1|24592.1|0
1620362700000|2021-05-07 04:45:00|24637.8|24597.8|24637.7|24597.7|24637.8|24597.8|24637.7|24597.7|0
1620363000000|2021-05-07 04:50:00|24635.6|24595.6|24638.1|24598.1|24638.1|24598.1|24632.3|24592.3|0
1620363300000|2021-05-07 04:55:00|24638.2|24598.2|24643.4|24603.4|24643.5|24603.5|24638|24598|0
1620363600000|2021-05-07 05:00:00|24643.3|24603.3|24631.8|24591.8|24643.4|24603.4|24631.8|24591.8|0
1620363900000|2021-05-07 05:05:00|24631.7|24591.7|24637.2|24597.2|24642.8|24602.8|24631.4|24591.4|0
1620364200000|2021-05-07 05:10:00|24636.9|24596.9|24636.5|24596.5|24642.5|24602.5|24636.4|24596.4|0
1620364500000|2021-05-07 05:15:00|24636.4|24596.4|24641.3|24601.3|24642.4|24602.4|24635.4|24595.4|0
1620364800000|2021-05-07 05:20:00|24641.4|24601.4|24630.3|24590.3|24641.4|24601.4|24630.3|24590.3|0
1620365100000|2021-05-07 05:25:00|24630.4|24590.4|24630|24590|24630.4|24590.4|24624.4|24584.4|0
1620365400000|2021-05-07 05:30:00|24630.1|24590.1|24634.8|24594.8|24640.9|24600.9|24624|24584|0
1620365700000|2021-05-07 05:35:00|24632.8|24592.8|24629.6|24589.6|24635.1|24595.1|24629.4|24589.4|0
1620366000000|2021-05-07 05:40:00|24629.7|24589.7|24624.2|24584.2|24629.7|24589.7|24624|24584|0
1620366300000|2021-05-07 05:45:00|24624.3|24584.3|24624.2|24584.2|24624.3|24584.3|24624|24584|0
1620366600000|2021-05-07 05:50:00|24624.3|24584.3|24629.6|24589.6|24629.9|24589.9|24623.9|24583.9|0
1620366900000|2021-05-07 05:55:00|24629.7|24589.7|24629.9|24589.9|24635.3|24595.3|24627|24587|0
1620367200000|2021-05-07 06:00:00|24631.9|24591.9|24598|24583|24635.3|24605.5|24595.5|24580.5|26
1620367500000|2021-05-07 06:05:00|24600.5|24585.5|24618|24603|24618|24603|24598|24583|17
1620367800000|2021-05-07 06:10:00|24620.5|24605.5|24623|24608|24623|24608|24605.5|24590.5|42
1620368100000|2021-05-07 06:15:00|24625.5|24610.5|24613|24598|24625.5|24610.5|24610.5|24595.5|24
1620368400000|2021-05-07 06:20:00|24610.5|24595.5|24613|24598|24620.5|24605.5|24603|24588|9
1620368700000|2021-05-07 06:25:00|24610.5|24595.5|24603|24588|24615.5|24600.5|24600.5|24585.5|23
1620369000000|2021-05-07 06:30:00|24605.5|24590.5|24618|24603|24618|24603|24605.5|24590.5|5
1620369300000|2021-05-07 06:35:00|24615.5|24600.5|24603|24588|24615.5|24600.5|24603|24588|6
1620369600000|2021-05-07 06:40:00|24600.5|24585.5|24615.5|24600.5|24618|24603|24598|24583|17
1620369900000|2021-05-07 06:45:00|24618|24603|24623|24608|24625.5|24610.5|24610.5|24595.5|35
1620370200000|2021-05-07 06:50:00|24620.5|24605.5|24618|24603|24620.5|24605.5|24605.5|24590.5|10
1620370500000|2021-05-07 06:55:00|24620.5|24605.5|24675.5|24660.5|24685.5|24670.5|24620.5|24605.5|279
1620370800000|2021-05-07 07:00:00|24663|24648|24595.5|24580.5|24678|24663|24585.5|24570.5|716
1620371100000|2021-05-07 07:05:00|24598|24583|24555.5|24540.5|24598|24583|24555.5|24540.5|355
1620371400000|2021-05-07 07:10:00|24558|24543|24493|24478|24560.5|24545.5|24493|24478|521
1620371700000|2021-05-07 07:15:00|24495.5|24480.5|24513|24498|24528|24513|24478|24463|473
1620372000000|2021-05-07 07:20:00|24510.5|24495.5|24518|24503|24525.5|24510.5|24500.5|24485.5|230
1620372300000|2021-05-07 07:25:00|24520.5|24505.5|24485.5|24470.5|24520.5|24505.5|24483|24468|197
1620372600000|2021-05-07 07:30:00|24483|24468|24515.5|24500.5|24523|24508|24470.5|24455.5|204
1620372900000|2021-05-07 07:35:00|24513|24498|24518|24503|24520.5|24505.5|24490.5|24475.5|329
1620373200000|2021-05-07 07:40:00|24515.1|24500.1|24485.1|24470.1|24517.6|24502.6|24477.6|24462.6|106
1620373500000|2021-05-07 07:45:00|24487.6|24472.6|24472.6|24457.6|24487.6|24472.6|24462.6|24447.6|151
1620373800000|2021-05-07 07:50:00|24470.1|24455.1|24477.6|24462.6|24482.6|24467.6|24457.6|24442.6|104
1620374100000|2021-05-07 07:55:00|24480.1|24465.1|24462.6|24447.6|24485.1|24470.1|24457.6|24442.6|108
1620374400000|2021-05-07 08:00:00|24467.6|24452.6|24442.6|24427.6|24467.6|24452.6|24432.6|24417.6|187
1620374700000|2021-05-07 08:05:00|24440.1|24425.1|24462.6|24447.6|24467.6|24452.6|24440.1|24425.1|89
1620375000000|2021-05-07 08:10:00|24460.1|24445.1|24440.1|24425.1|24462.6|24447.6|24432.6|24417.6|109
1620375300000|2021-05-07 08:15:00|24437.6|24422.6|24427.6|24412.6|24445.1|24430.1|24427.6|24412.6|100
1620375600000|2021-05-07 08:20:00|24425.1|24410.1|24452.6|24437.6|24462.6|24447.6|24422.6|24407.6|95
1620375900000|2021-05-07 08:25:00|24457.6|24442.6|24452.6|24437.6|24457.6|24442.6|24435.1|24420.1|53
1620376200000|2021-05-07 08:30:00|24450.1|24435.1|24457.6|24442.6|24462.6|24447.6|24447.6|24432.6|72
1620376500000|2021-05-07 08:35:00|24455.1|24440.1|24452.6|24437.6|24457.6|24442.6|24445.1|24430.1|45
1620376800000|2021-05-07 08:40:00|24450.1|24435.1|24462.6|24447.6|24467.6|24452.6|24447.6|24432.6|35
1620377100000|2021-05-07 08:45:00|24465.1|24450.1|24477.6|24462.6|24477.6|24462.6|24452.6|24437.6|77
1620377400000|2021-05-07 08:50:00|24475.1|24460.1|24462.6|24447.6|24475.1|24460.1|24452.6|24437.6|69
1620377700000|2021-05-07 08:55:00|24465.1|24450.1|24487.6|24472.6|24487.6|24472.6|24447.6|24432.6|75
1620378000000|2021-05-07 09:00:00|24485.1|24470.1|24472.6|24457.6|24492.6|24477.6|24472.6|24457.6|149
1620378300000|2021-05-07 09:05:00|24475.1|24460.1|24495.1|24480.1|24500.1|24485.1|24472.6|24457.6|54
1620378600000|2021-05-07 09:10:00|24492.6|24477.6|24492.6|24477.6|24500.1|24485.1|24487.6|24472.6|43
1620378900000|2021-05-07 09:15:00|24490.1|24475.1|24492.6|24477.6|24497.6|24482.6|24487.6|24472.6|41
1620379200000|2021-05-07 09:20:00|24490.1|24475.1|24472.6|24457.6|24492.6|24477.6|24472.6|24457.6|54
1620379500000|2021-05-07 09:25:00|24467.6|24452.6|24472.6|24457.6|24475.1|24460.1|24460.1|24445.1|64
1620379800000|2021-05-07 09:30:00|24470.1|24455.1|24475.1|24460.1|24482.6|24467.6|24467.6|24452.6|50
1620380100000|2021-05-07 09:35:00|24472.6|24457.6|24490.1|24475.1|24490.1|24475.1|24467.6|24452.6|63
1620380400000|2021-05-07 09:40:00|24487.6|24472.6|24477.6|24462.6|24502.6|24487.6|24477.6|24462.6|176
1620380700000|2021-05-07 09:45:00|24475.1|24460.1|24477.6|24462.6|24487.6|24472.6|24462.6|24447.6|331
1620381000000|2021-05-07 09:50:00|24480.1|24465.1|24477.6|24462.6|24482.6|24467.6|24472.6|24457.6|31
1620381300000|2021-05-07 09:55:00|24482.6|24467.6|24500.1|24485.1|24507.6|24492.6|24477.6|24462.6|89
1620381600000|2021-05-07 10:00:00|24502.6|24487.6|24502.6|24487.6|24522.6|24507.6|24492.6|24477.6|120
1620381900000|2021-05-07 10:05:00|24500.1|24485.1|24532.6|24517.6|24532.6|24517.6|24500.1|24485.1|93
1620382200000|2021-05-07 10:10:00|24527.6|24512.6|24532.6|24517.6|24542.6|24527.6|24522.6|24507.6|92
1620382500000|2021-05-07 10:15:00|24527.6|24512.6|24527.6|24512.6|24545.1|24530.1|24525.1|24510.1|113
1620382800000|2021-05-07 10:20:00|24530.1|24515.1|24547.6|24532.6|24547.6|24532.6|24530.1|24515.1|33
1620383100000|2021-05-07 10:25:00|24545.1|24530.1|24537.6|24522.6|24547.6|24532.6|24532.6|24517.6|49
1620383400000|2021-05-07 10:30:00|24535.1|24520.1|24537.6|24522.6|24545.1|24530.1|24525.1|24510.1|48
1620383700000|2021-05-07 10:35:00|24535.1|24520.1|24552.6|24537.6|24565.1|24550.1|24532.6|24517.6|175
1620384000000|2021-05-07 10:40:00|24550.1|24535.1|24562.6|24547.6|24577.6|24562.6|24550.1|24535.1|89
1620384300000|2021-05-07 10:45:00|24567.6|24552.6|24557.6|24542.6|24572.6|24557.6|24557.6|24542.6|56
1620384600000|2021-05-07 10:50:00|24555.1|24540.1|24565.1|24550.1|24567.6|24552.6|24552.6|24537.6|53
1620384900000|2021-05-07 10:55:00|24562.6|24547.6|24565.1|24550.1|24567.6|24552.6|24552.6|24537.6|62
1620385200000|2021-05-07 11:00:00|24567.6|24552.6|24570.1|24555.1|24577.6|24562.6|24557.6|24542.6|92
1620385500000|2021-05-07 11:05:00|24572.6|24557.6|24567.6|24552.6|24577.6|24562.6|24560.1|24545.1|36
1620385800000|2021-05-07 11:10:00|24562.6|24547.6|24557.6|24542.6|24562.6|24547.6|24552.6|24537.6|38
1620386100000|2021-05-07 11:15:00|24555.1|24540.1|24567.6|24552.6|24567.6|24552.6|24552.6|24537.6|32
1620386400000|2021-05-07 11:20:00|24565.1|24550.1|24567.6|24552.6|24572.6|24557.6|24557.6|24542.6|42
1620386700000|2021-05-07 11:25:00|24572.6|24557.6|24577.6|24562.6|24580.1|24565.1|24562.6|24547.6|57
1620387000000|2021-05-07 11:30:00|24582.6|24567.6|24577.6|24562.6|24582.6|24567.6|24572.6|24557.6|44
1620387300000|2021-05-07 11:35:00|24580.1|24565.1|24570.1|24555.1|24587.6|24572.6|24567.6|24552.6|53
1620387600000|2021-05-07 11:40:00|24571.7|24556.7|24569.2|24554.2|24574.2|24559.2|24566.7|24551.7|17
1620387900000|2021-05-07 11:45:00|24566.7|24551.7|24569.2|24554.2|24574.2|24559.2|24564.2|24549.2|55
1620388200000|2021-05-07 11:50:00|24566.7|24551.7|24564.2|24549.2|24569.2|24554.2|24559.2|24544.2|26
1620388500000|2021-05-07 11:55:00|24566.7|24551.7|24581.7|24566.7|24584.2|24569.2|24564.2|24549.2|82
1620388800000|2021-05-07 12:00:00|24579.2|24564.2|24574.2|24559.2|24584.2|24569.2|24574.2|24559.2|66
1620389100000|2021-05-07 12:05:00|24571.7|24556.7|24579.2|24564.2|24579.2|24564.2|24571.7|24556.7|154
1620389400000|2021-05-07 12:10:00|24574.2|24559.2|24586.7|24571.7|24589.2|24574.2|24574.2|24559.2|117
1620389700000|2021-05-07 12:15:00|24589.2|24574.2|24576.7|24561.7|24589.2|24574.2|24574.2|24559.2|64
1620390000000|2021-05-07 12:20:00|24574.2|24559.2|24584.2|24569.2|24584.2|24569.2|24574.2|24559.2|47
1620390300000|2021-05-07 12:25:00|24581.7|24566.7|24606.7|24591.7|24609.2|24594.2|24581.7|24566.7|136
1620390600000|2021-05-07 12:30:00|24604.2|24589.2|24489.2|24474.2|24606.7|24591.7|24484.2|24469.2|738
1620390900000|2021-05-07 12:35:00|24484.2|24469.2|24544.2|24529.2|24589.2|24574.2|24479.2|24464.2|393
1620391200000|2021-05-07 12:40:00|24546.7|24531.7|24514.2|24499.2|24549.2|24534.2|24484.2|24469.2|203
1620391500000|2021-05-07 12:45:00|24511.7|24496.7|24534.2|24519.2|24536.7|24521.7|24484.2|24469.2|171
1620391800000|2021-05-07 12:50:00|24536.7|24521.7|24546.7|24531.7|24549.2|24534.2|24526.7|24511.7|124
1620392100000|2021-05-07 12:55:00|24544.2|24529.2|24569.2|24554.2|24574.2|24559.2|24544.2|24529.2|141
1620392400000|2021-05-07 13:00:00|24566.7|24551.7|24584.2|24569.2|24589.2|24574.2|24561.7|24546.7|123
1620392700000|2021-05-07 13:05:00|24586.7|24571.7|24579.2|24564.2|24594.2|24579.2|24564.2|24549.2|233
1620393000000|2021-05-07 13:10:00|24581.7|24566.7|24606.7|24591.7|24614.2|24599.2|24579.2|24564.2|164
1620393300000|2021-05-07 13:15:00|24604.2|24589.2|24594.2|24579.2|24609.2|24594.2|24589.2|24574.2|110
1620393600000|2021-05-07 13:20:00|24589.2|24574.2|24571.7|24556.7|24594.2|24579.2|24564.2|24549.2|203
1620393900000|2021-05-07 13:25:00|24574.2|24559.2|24539.2|24524.2|24574.2|24559.2|24536.7|24521.7|132
1620394200000|2021-05-07 13:30:00|24534.2|24519.2|24509.2|24494.2|24534.2|24519.2|24489.2|24474.2|402
1620394500000|2021-05-07 13:35:00|24506.7|24491.7|24569.2|24554.2|24569.2|24554.2|24499.2|24484.2|298
1620394800000|2021-05-07 13:40:00|24571.7|24556.7|24579.2|24564.2|24584.2|24569.2|24569.2|24554.2|164
1620395100000|2021-05-07 13:45:00|24581.7|24566.7|24609.2|24594.2|24614.2|24599.2|24576.7|24561.7|195
1620395400000|2021-05-07 13:50:00|24604.2|24589.2|24609.2|24594.2|24614.2|24599.2|24599.2|24584.2|150
1620395700000|2021-05-07 13:55:00|24606.7|24591.7|24614.2|24599.2|24614.2|24599.2|24591.7|24576.7|105
1620396000000|2021-05-07 14:00:00|24616.7|24601.7|24626.7|24611.7|24639.2|24624.2|24611.7|24596.7|313
1620396300000|2021-05-07 14:05:00|24629.2|24614.2|24639.2|24624.2|24644.2|24629.2|24619.2|24604.2|123
1620396600000|2021-05-07 14:10:00|24636.4|24621.4|24626.4|24611.4|24641.4|24626.4|24621.4|24606.4|73
1620396900000|2021-05-07 14:15:00|24628.9|24613.9|24621.4|24606.4|24631.4|24616.4|24611.4|24596.4|244
1620397200000|2021-05-07 14:20:00|24618.9|24603.9|24611.4|24596.4|24623.9|24608.9|24606.4|24591.4|137
1620397500000|2021-05-07 14:25:00|24616.4|24601.4|24601.4|24586.4|24616.4|24601.4|24596.4|24581.4|57
1620397800000|2021-05-07 14:30:00|24603.9|24588.9|24601.4|24586.4|24611.4|24596.4|24588.9|24573.9|88
1620398100000|2021-05-07 14:35:00|24603.9|24588.9|24613.9|24598.9|24616.4|24601.4|24596.4|24581.4|144
1620398400000|2021-05-07 14:40:00|24616.4|24601.4|24611.4|24596.4|24621.4|24606.4|24611.4|24596.4|96
1620398700000|2021-05-07 14:45:00|24616.4|24601.4|24611.4|24596.4|24616.4|24601.4|24601.4|24586.4|56
1620399000000|2021-05-07 14:50:00|24616.4|24601.4|24621.4|24606.4|24621.4|24606.4|24611.4|24596.4|96
1620399300000|2021-05-07 14:55:00|24626.4|24611.4|24616.4|24601.4|24626.4|24611.4|24606.4|24591.4|105
1620399600000|2021-05-07 15:00:00|24613.9|24598.9|24606.4|24591.4|24616.4|24601.4|24601.4|24586.4|63
1620399900000|2021-05-07 15:05:00|24603.9|24588.9|24596.4|24581.4|24611.4|24596.4|24596.4|24581.4|58
1620400200000|2021-05-07 15:10:00|24598.9|24583.9|24601.4|24586.4|24606.4|24591.4|24591.4|24576.4|92
1620400500000|2021-05-07 15:15:00|24603.9|24588.9|24586.4|24571.4|24606.4|24591.4|24586.4|24571.4|219
1620400800000|2021-05-07 15:20:00|24588.9|24573.9|24591.4|24576.4|24591.4|24576.4|24576.4|24561.4|268
1620401100000|2021-05-07 15:25:00|24588.9|24573.9|24596.4|24581.4|24601.4|24586.4|24583.9|24568.9|414
1620401400000|2021-05-07 15:30:00|24593.9|24578.9|24618.9|24603.9|24621.4|24606.4|24591.4|24576.4|408
1620401700000|2021-05-07 15:35:00|24621.4|24606.4|24621.4|24606.4|24631.4|24616.4|24611.4|24596.4|235
1620402000000|2021-05-07 15:40:00|24623.9|24608.9|24626.4|24611.4|24631.4|24616.4|24621.4|24606.4|49
1620402300000|2021-05-07 15:45:00|24623.9|24608.9|24616.4|24601.4|24626.4|24611.4|24613.9|24598.9|37
1620402600000|2021-05-07 15:50:00|24618.9|24598.9|24613.9|24588.9|24618.9|24598.9|24608.9|24588.9|19
1620402900000|2021-05-07 15:55:00|24608.9|24583.9|24613.9|24593.9|24618.9|24598.9|24603.9|24583.9|83
1620403200000|2021-05-07 16:00:00|24618.9|24598.9|24608.9|24588.9|24618.9|24598.9|24608.9|24588.9|24
1620403500000|2021-05-07 16:05:00|24613.9|24593.9|24613.9|24593.9|24613.9|24593.9|24608.9|24588.9|35
1620403800000|2021-05-07 16:10:00|24608.9|24588.9|24613.9|24588.9|24613.9|24588.9|24608.9|24583.9|34
1620404100000|2021-05-07 16:15:00||24593.9||24593.9||24593.9||24588.9|10
1620404400000|2021-05-07 16:20:00||24588.9||24588.9||24593.9||24588.9|5
1620404700000|2021-05-07 16:25:00|24608.9|24593.9|24608.9|24588.9|24613.9|24593.9|24608.9|24588.9|6
1620405000000|2021-05-07 16:30:00|24603.9|24583.9|24603.9|24583.9|24608.9|24588.9|24598.9|24578.9|15
1620405300000|2021-05-07 16:35:00|24598.9|24578.9|24613.9|24593.9|24613.9|24593.9|24598.9|24578.9|40
1620405600000|2021-05-07 16:40:00|24608.9|24588.9|24613.9|24593.9|24613.9|24593.9|24608.9|24588.9|11
1620405900000|2021-05-07 16:45:00|24618.9|24598.9|24618.9|24593.9|24618.9|24598.9|24613.9|24593.9|15
1620406200000|2021-05-07 16:50:00|24613.9|24598.9|24618.9|24598.9|24618.9|24598.9|24613.9|24593.9|9
1620406500000|2021-05-07 16:55:00|24623.9|24603.9|24628.9|24608.9|24633.9|24613.9|24623.9|24603.9|23
1620406800000|2021-05-07 17:00:00|24633.9|24613.9|24633.9|24613.9|24633.9|24613.9|24628.9|24608.9|9
1620407100000|2021-05-07 17:05:00|24628.9|24608.9|24623.9|24603.9|24628.9|24608.9|24618.9|24598.9|33
1620407400000|2021-05-07 17:10:00|24628.9|24598.9|24623.9|24603.9|24628.9|24608.9|24623.9|24598.9|14
1620407700000|2021-05-07 17:15:00|24618.9|24598.9|24618.9|24598.9|24623.9|24603.9|24618.9|24593.9|24
1620408300000|2021-05-07 17:25:00|24613.9|24593.9|24623.9|24603.9|24623.9|24603.9|24613.9|24593.9|39
1620408600000|2021-05-07 17:30:00|24628.9|24608.9|24633.9|24613.9|24633.9|24613.9|24628.9|24603.9|8
1620408900000|2021-05-07 17:35:00|24638.9|24608.9|24638.9|24618.9|24638.9|24618.9|24638.9|24608.9|19
1620409200000|2021-05-07 17:40:00|24633.9|24613.9|24633.9|24613.9|24638.9|24618.9|24633.9|24613.9|13
1620409500000|2021-05-07 17:45:00|24638.9|24618.9|24633.9|24613.9|24638.9|24618.9|24633.9|24613.9|22
1620409800000|2021-05-07 17:50:00|24638.9|24618.9|24633.9|24613.9|24638.9|24618.9|24633.9|24613.9|6
1620410100000|2021-05-07 17:55:00|24638.9|24618.9|24638.9|24618.9|24638.9|24618.9|24633.9|24613.9|24
1620410400000|2021-05-07 18:00:00|24633.9|24613.9|24628.9|24608.9|24638.9|24618.9|24623.9|24603.9|18
1620410700000|2021-05-07 18:05:00|24633.9|24613.9|24638.9|24618.9|24638.9|24618.9|24633.9|24613.9|7
1620411000000|2021-05-07 18:10:00|24643.9|24623.9|24633.9|24613.9|24643.9|24623.9|24633.9|24613.9|13
1620411300000|2021-05-07 18:15:00|24638.9|24618.9|24643.9|24623.9|24643.9|24623.9|24638.9|24613.9|12
1620411600000|2021-05-07 18:20:00|24648.9|24628.9|24648.9|24628.9|24648.9|24628.9|24648.9|24623.9|30
1620411900000|2021-05-07 18:25:00|24653.9|24633.9|24646.4|24631.4|24653.9|24633.9|24646.4|24628.9|12
1620412200000|2021-05-07 18:30:00|24651.4|24636.4|24653.9|24638.9|24661.4|24646.4|24651.4|24636.4|41
1620412500000|2021-05-07 18:35:00|24651.4|24636.4|24651.4|24636.4|24658.9|24643.9|24651.4|24636.4|11
1620412800000|2021-05-07 18:40:00|24646.4|24631.4|24651.4|24636.4|24651.4|24636.4|24646.4|24631.4|17
1620413100000|2021-05-07 18:45:00|24653.9|24638.9|24651.4|24636.4|24656.4|24641.4|24646.4|24631.4|11
1620413400000|2021-05-07 18:50:00|24648.9|24633.9|24653.9|24638.9|24656.4|24641.4|24648.9|24633.9|8
1620413700000|2021-05-07 18:55:00|24656.4|24641.4|24653.9|24638.9|24656.4|24641.4|24653.9|24638.9|3
1620414000000|2021-05-07 19:00:00|24651.4|24636.4|24656.4|24641.4|24656.4|24641.4|24651.4|24636.4|7
1620414300000|2021-05-07 19:05:00|24658.9|24643.9|24666.4|24651.4|24666.4|24651.4|24656.4|24641.4|12
1620414600000|2021-05-07 19:10:00|24663.9|24648.9|24666.4|24651.4|24666.4|24651.4|24663.9|24648.9|5
1620414900000|2021-05-07 19:15:00|24671.4|24656.4|24666.4|24651.4|24671.4|24656.4|24666.4|24651.4|13
1620415200000|2021-05-07 19:20:00|24663.9|24648.9|24668.9|24653.9|24668.9|24653.9|24663.9|24648.9|5
1620415500000|2021-05-07 19:25:00|24666.4|24651.4|24666.4|24651.4|24666.4|24651.4|24666.4|24651.4|0
1620415800000|2021-05-07 19:30:00|24671.4|24656.4|24676.4|24661.4|24681.4|24666.4|24666.4|24651.4|33
1620416100000|2021-05-07 19:35:00|24678.9|24663.9|24666.4|24651.4|24681.4|24666.4|24666.4|24651.4|36
1620416400000|2021-05-07 19:40:00|24671.4|24656.4|24661.4|24646.4|24673.9|24658.9|24661.4|24646.4|7
1620416700000|2021-05-07 19:45:00|24658.9|24643.9|24658.9|24643.9|24661.4|24646.4|24646.4|24631.4|11
1620417000000|2021-05-07 19:50:00|24661.4|24646.4|24651.4|24636.4|24661.4|24646.4|24648.9|24633.9|9
1620417300000|2021-05-07 19:55:00|24646.4|24631.4|24663.9|24648.9|24671.4|24656.4|24646.4|24631.4|45
1620417600000|2021-05-07 20:00:00|24683|24643|24687.6|24647.6|24691.8|24651.8|24676.9|24636.9|0
1620417900000|2021-05-07 20:05:00|24687.8|24647.8|24704.4|24664.4|24704.4|24664.4|24687.8|24647.8|0
1620418200000|2021-05-07 20:10:00|24704.2|24664.2|24695.9|24655.9|24704.2|24664.2|24692.9|24652.9|0
1620418500000|2021-05-07 20:15:00|24693.9|24653.9|24694.4|24654.4|24694.9|24654.9|24693.4|24653.4|0
1620418800000|2021-05-07 20:20:00|24693.9|24653.9|24694.4|24654.4|24694.9|24654.9|24692.9|24652.9|0
1620419100000|2021-05-07 20:25:00|24693.9|24653.9|24693.9|24653.9|24694.4|24654.4|24693.4|24653.4|0
1620419400000|2021-05-07 20:30:00|24693.5|24653.5|24693.7|24653.7|24696.1|24656.1|24691.2|24651.2|0
1620419700000|2021-05-07 20:35:00|24693.5|24653.5|24696.1|24656.1|24697.4|24657.4|24691.2|24651.2|0
1620420000000|2021-05-07 20:40:00|24695.9|24655.9|24696.1|24656.1|24697.4|24657.4|24693.7|24653.7|0
1620420300000|2021-05-07 20:45:00|24696.4|24656.4|24698.6|24658.6|24700.3|24660.3|24694.9|24654.9|0
1620420600000|2021-05-07 20:50:00|24698.4|24658.4|24696.1|24656.1|24700.3|24660.3|24694.9|24654.9|0
1620420900000|2021-05-07 20:55:00|24696.4|24656.4|24692.5|24652.5|24698.6|24658.6|24689.5|24649.5|0
1620421200000|2021-05-07 21:00:00|24696.7|24656.7|24696.7|24656.7|24696.7|24656.7|24696.7|24656.7|0
1620597600000|2021-05-09 22:00:00|24702|24662|24705.7|24665.7|24707.6|24667.6|24699.1|24659.1|0
1620597900000|2021-05-09 22:05:00|24705.8|24665.8|24714.8|24674.8|24717.3|24677.3|24703.3|24663.3|0
1620598200000|2021-05-09 22:10:00|24715|24675|24704|24664|24716.1|24676.1|24704|24664|0
1620598500000|2021-05-09 22:15:00|24704.2|24664.2|24705.3|24665.3|24708.2|24668.2|24702.7|24662.7|0
1620598800000|2021-05-09 22:20:00|24705.4|24665.4|24704.9|24664.9|24707.8|24667.8|24703.1|24663.1|0
1620599100000|2021-05-09 22:25:00|24704.7|24664.7|24698.9|24658.9|24704.7|24664.7|24693.5|24653.5|0
1620599400000|2021-05-09 22:30:00|24698.7|24658.7|24703.4|24663.4|24704.7|24664.7|24697.6|24657.6|0
1620599700000|2021-05-09 22:35:00|24703.6|24663.6|24696.8|24656.8|24704.7|24664.7|24695.6|24655.6|0
1620600000000|2021-05-09 22:40:00|24696.9|24656.9|24698|24658|24701.7|24661.7|24696.8|24656.8|0
1620600300000|2021-05-09 22:45:00|24698.1|24658.1|24699.2|24659.2|24699.2|24659.2|24698|24658|0
1620600600000|2021-05-09 22:50:00|24699.5|24659.5|24699.2|24659.2|24700.5|24660.5|24698|24658|0
1620600900000|2021-05-09 22:55:00|24699|24659|24699.2|24659.2|24700.5|24660.5|24696.8|24656.8|0
1620601200000|2021-05-09 23:00:00|24699.4|24659.4|24698.2|24658.2|24700|24660|24697|24657|0
1620601500000|2021-05-09 23:05:00|24698.1|24658.1|24700.6|24660.6|24701.9|24661.9|24697|24657|0
1620601800000|2021-05-09 23:10:00|24700.5|24660.5|24711|24671|24713.9|24673.9|24699.4|24659.4|0
1620602100000|2021-05-09 23:15:00|24711.2|24671.2|24708.5|24668.5|24712.7|24672.7|24708.5|24668.5|0
1620602400000|2021-05-09 23:20:00|24708.7|24668.7|24711|24671|24713.9|24673.9|24708.7|24668.7|0
1620602700000|2021-05-09 23:25:00|24710.9|24670.9|24708.5|24668.5|24710.9|24670.9|24707.3|24667.3|0
1620603000000|2021-05-09 23:30:00|24708.4|24668.4|24708.5|24668.5|24709.7|24669.7|24706.1|24666.1|0
1620603300000|2021-05-09 23:35:00|24708.4|24668.4|24706.1|24666.1|24708.4|24668.4|24706.1|24666.1|0
1620603600000|2021-05-09 23:40:00|24706.2|24666.2|24708.5|24668.5|24709.1|24669.1|24706.1|24666.1|0
1620603900000|2021-05-09 23:45:00|24708.3|24668.3|24709.7|24669.7|24709.7|24669.7|24707.3|24667.3|0
1620604200000|2021-05-09 23:50:00|24710|24670|24719.1|24679.1|24721.8|24681.8|24710|24670|0
1620604500000|2021-05-09 23:55:00|24718.9|24678.9|24715.4|24675.4|24719.1|24679.1|24715.4|24675.4|0
1620604800000|2021-05-10 00:00:00|24715.6|24675.6|24719.1|24679.1|24719.1|24679.1|24708.8|24668.8|0
1620605100000|2021-05-10 00:05:00|24719.3|24679.3|24720.7|24680.7|24727|24687|24712.9|24672.9|0
1620605400000|2021-05-10 00:10:00|24720.8|24680.8|24728.5|24688.5|24736|24696|24719.5|24679.5|0
1620605700000|2021-05-10 00:15:00|24728.6|24688.6|24740.9|24700.9|24746.2|24706.2|24727.2|24687.2|0
1620606000000|2021-05-10 00:20:00|24741|24701|24740.6|24700.6|24746.3|24706.3|24735.2|24695.2|0
1620606300000|2021-05-10 00:25:00|24740.5|24700.5|24745.9|24705.9|24746.2|24706.2|24740.3|24700.3|0
1620606600000|2021-05-10 00:30:00|24746|24706|24745.9|24705.9|24751.7|24711.7|24740.5|24700.5|0
1620606900000|2021-05-10 00:35:00|24745.8|24705.8|24745.6|24705.6|24745.9|24705.9|24740.3|24700.3|0
1620607200000|2021-05-10 00:40:00|24745.4|24705.4|24745.9|24705.9|24746|24706|24740|24700|0
1620607500000|2021-05-10 00:45:00|24745.8|24705.8|24740.2|24700.2|24746|24706|24740.2|24700.2|0
1620607800000|2021-05-10 00:50:00|24740.3|24700.3|24735.1|24695.1|24740.3|24700.3|24734.8|24694.8|0
1620608100000|2021-05-10 00:55:00|24734.9|24694.9|24740.2|24700.2|24746|24706|24734.9|24694.9|0
1620608400000|2021-05-10 01:00:00|24740|24700|24740.3|24700.3|24740.3|24700.3|24734|24694|0
1620608700000|2021-05-10 01:05:00|24740.2|24700.2|24745.8|24705.8|24746.1|24706.1|24740|24700|0
1620609000000|2021-05-10 01:10:00|24745.9|24705.9|24750.3|24710.3|24756.8|24716.8|24745.7|24705.7|0
1620609300000|2021-05-10 01:15:00|24750.5|24710.5|24761.6|24721.6|24767.2|24727.2|24750.2|24710.2|0
1620609600000|2021-05-10 01:20:00|24761.8|24721.8|24761.3|24721.3|24767.3|24727.3|24756|24716|0
1620609900000|2021-05-10 01:25:00|24761.2|24721.2|24760.9|24720.9|24761.3|24721.3|24755.5|24715.5|0
1620610200000|2021-05-10 01:30:00|24761|24721|24760.9|24720.9|24761.1|24721.1|24755.2|24715.2|0
1620610500000|2021-05-10 01:35:00|24760.8|24720.8|24755.7|24715.7|24761.3|24721.3|24755.1|24715.1|0
1620610800000|2021-05-10 01:40:00|24755.8|24715.8|24767.5|24727.5|24767.5|24727.5|24755.7|24715.7|0
1620611100000|2021-05-10 01:45:00|24767.6|24727.6|24761.6|24721.6|24767.6|24727.6|24761.5|24721.5|0
1620611400000|2021-05-10 01:50:00|24761.5|24721.5|24761.6|24721.6|24764.5|24724.5|24758.6|24718.6|0
1620611700000|2021-05-10 01:55:00|24761.5|24721.5|24755.8|24715.8|24767.3|24727.3|24755.8|24715.8|0
1620612000000|2021-05-10 02:00:00|24755.9|24715.9|24755.7|24715.7|24761.3|24721.3|24755.5|24715.5|0
1620612300000|2021-05-10 02:05:00|24755.6|24715.6|24755.8|24715.8|24756.1|24716.1|24755.6|24715.6|0
1620612600000|2021-05-10 02:10:00|24755.9|24715.9|24750|24710|24756.1|24716.1|24750|24710|0
1620612900000|2021-05-10 02:15:00|24749.9|24709.9|24744.4|24704.4|24755.6|24715.6|24744.4|24704.4|0
1620613200000|2021-05-10 02:20:00|24744.3|24704.3|24738.4|24698.4|24744.6|24704.6|24738.4|24698.4|0
1620613500000|2021-05-10 02:25:00|24738.5|24698.5|24738.7|24698.7|24739|24699|24733|24693|0
1620613800000|2021-05-10 02:30:00|24736.7|24696.7|24733.3|24693.3|24738.9|24698.9|24733.2|24693.2|0
1620614100000|2021-05-10 02:35:00|24733.5|24693.5|24736|24696|24739|24699|24733.2|24693.2|0
1620614400000|2021-05-10 02:40:00|24737|24697|24733.3|24693.3|24739|24699|24733.2|24693.2|0
1620614700000|2021-05-10 02:45:00|24733.2|24693.2|24733.3|24693.3|24733.3|24693.3|24727.6|24687.6|0
1620615000000|2021-05-10 02:50:00|24733.2|24693.2|24733.6|24693.6|24733.6|24693.6|24733.2|24693.2|0
1620615300000|2021-05-10 02:55:00|24733.5|24693.5|24733.4|24693.4|24739.1|24699.1|24727.9|24687.9|0
1620615600000|2021-05-10 03:00:00|24733.6|24693.6|24733.7|24693.7|24739|24699|24733.4|24693.4|0
1620615900000|2021-05-10 03:05:00|24733.6|24693.6|24727.9|24687.9|24733.6|24693.6|24722.3|24682.3|0
1620616200000|2021-05-10 03:10:00|24727.8|24687.8|24727.6|24687.6|24727.9|24687.9|24722.3|24682.3|0
1620616500000|2021-05-10 03:15:00|24727.5|24687.5|24727.1|24687.1|24727.6|24687.6|24724.4|24684.4|0
1620616800000|2021-05-10 03:20:00|24726.1|24686.1|24721.9|24681.9|24727.3|24687.3|24721.5|24681.5|0
1620617100000|2021-05-10 03:25:00|24721.7|24681.7|24722|24682|24722|24682|24721.6|24681.6|0
1620617400000|2021-05-10 03:30:00|24721.9|24681.9|24722|24682|24722.2|24682.2|24716.3|24676.3|0
1620617700000|2021-05-10 03:35:00|24722.1|24682.1|24716.2|24676.2|24722.1|24682.1|24716.2|24676.2|0
1620618000000|2021-05-10 03:40:00|24716.3|24676.3|24716.3|24676.3|24722|24682|24716.3|24676.3|0
1620618300000|2021-05-10 03:45:00|24716.2|24676.2|24716.2|24676.2|24716.5|24676.5|24716.2|24676.2|0
1620618600000|2021-05-10 03:50:00|24716|24676|24716.2|24676.2|24721.9|24681.9|24716|24676|0
1620618900000|2021-05-10 03:55:00|24717|24677|24717.2|24677.2|24722.6|24682.6|24711.8|24671.8|0
1620619200000|2021-05-10 04:00:00|24717|24677|24717|24677|24717.2|24677.2|24711.6|24671.6|0
1620619500000|2021-05-10 04:05:00|24716.9|24676.9|24716.2|24676.2|24717.2|24677.2|24716|24676|0
1620619800000|2021-05-10 04:10:00|24716.1|24676.1|24716.5|24676.5|24716.8|24676.8|24716.1|24676.1|0
1620620100000|2021-05-10 04:15:00|24716.6|24676.6|24716.5|24676.5|24716.9|24676.9|24716.5|24676.5|0
1620620400000|2021-05-10 04:20:00|24716.4|24676.4|24722.3|24682.3|24722.3|24682.3|24716.3|24676.3|0
1620620700000|2021-05-10 04:25:00|24720.3|24680.3|24716.9|24676.9|24720.3|24680.3|24716.7|24676.7|0
1620621000000|2021-05-10 04:30:00|24716.8|24676.8|24716.9|24676.9|24717.1|24677.1|24716.6|24676.6|0
1620621300000|2021-05-10 04:35:00|24717.1|24677.1|24716.9|24676.9|24717.1|24677.1|24716.9|24676.9|0
1620621600000|2021-05-10 04:40:00|24716.8|24676.8|24717.1|24677.1|24717.1|24677.1|24716.8|24676.8|0
1620621900000|2021-05-10 04:45:00|24717.2|24677.2|24716.8|24676.8|24717.2|24677.2|24716.6|24676.6|0
1620622200000|2021-05-10 04:50:00|24716.6|24676.6|24710.5|24670.5|24716.6|24676.6|24710.4|24670.4|0
1620622500000|2021-05-10 04:55:00|24710.6|24670.6|24710.6|24670.6|24710.8|24670.8|24710.5|24670.5|0
1620622800000|2021-05-10 05:00:00|24710.5|24670.5|24710.2|24670.2|24710.8|24670.8|24710.2|24670.2|0
1620623100000|2021-05-10 05:05:00|24710.4|24670.4|24714.9|24674.9|24715|24675|24709.5|24669.5|0
1620623400000|2021-05-10 05:10:00|24715|24675|24714.9|24674.9|24715.2|24675.2|24714.9|24674.9|0
1620623700000|2021-05-10 05:15:00|24715.6|24675.6|24715.7|24675.7|24716|24676|24715.4|24675.4|0
1620624000000|2021-05-10 05:20:00|24715.9|24675.9|24724.1|24684.1|24724.3|24684.3|24715.7|24675.7|0
1620624300000|2021-05-10 05:25:00|24723.9|24683.9|24724.2|24684.2|24729.6|24689.6|24723.9|24683.9|0
1620624600000|2021-05-10 05:30:00|24724.1|24684.1|24724.9|24684.9|24730.4|24690.4|24718.9|24678.9|0
1620624900000|2021-05-10 05:35:00|24725|24685|24724.8|24684.8|24730.6|24690.6|24724.8|24684.8|0
1620625200000|2021-05-10 05:40:00|24724.9|24684.9|24719.5|24679.5|24724.9|24684.9|24713.6|24673.6|0
1620625500000|2021-05-10 05:45:00|24719.4|24679.4|24725.1|24685.1|24725.2|24685.2|24719.4|24679.4|0
1620625800000|2021-05-10 05:50:00|24724.9|24684.9|24719.5|24679.5|24724.9|24684.9|24719.4|24679.4|0
1620626100000|2021-05-10 05:55:00|24719.4|24679.4|24730.9|24690.9|24731.1|24691.1|24719.3|24679.3|0
1620626400000|2021-05-10 06:00:00|24728.9|24688.9|24711.4|24696.4|24728.9|24701.4|24710.5|24670.5|41
1620626700000|2021-05-10 06:05:00|24708.9|24693.9|24711.4|24696.4|24711.4|24696.4|24706.4|24691.4|13
1620627000000|2021-05-10 06:10:00|24706.4|24691.4|24721.4|24706.4|24721.4|24706.4|24706.4|24691.4|37
1620627300000|2021-05-10 06:15:00|24716.4|24701.4|24711.4|24696.4|24721.4|24706.4|24706.4|24691.4|36
1620627600000|2021-05-10 06:20:00|24708.9|24693.9|24711.4|24696.4|24711.4|24696.4|24701.4|24686.4|7
1620627900000|2021-05-10 06:25:00|24708.9|24693.9|24721.4|24706.4|24721.4|24706.4|24706.4|24691.4|18
1620628200000|2021-05-10 06:30:00|24726.4|24711.4|24713.9|24698.9|24726.4|24711.4|24713.9|24698.9|6
1620628500000|2021-05-10 06:35:00|24711.4|24696.4|24713.9|24698.9|24721.4|24706.4|24708.9|24693.9|23
1620628800000|2021-05-10 06:40:00|24711.4|24696.4|24703.9|24688.9|24713.9|24698.9|24701.4|24686.4|9
1620629100000|2021-05-10 06:45:00|24706.4|24691.4|24703.9|24688.9|24706.4|24691.4|24696.4|24681.4|9
1620629400000|2021-05-10 06:50:00|24706.4|24691.4|24736.4|24721.4|24736.4|24721.4|24703.9|24688.9|76
1620629700000|2021-05-10 06:55:00|24733.9|24718.9|24743.9|24728.9|24746.4|24731.4|24731.4|24716.4|66
1620630000000|2021-05-10 07:00:00|24746.4|24731.4|24723.9|24708.9|24751.4|24736.4|24711.4|24696.4|537
1620630300000|2021-05-10 07:05:00|24726.4|24711.4|24716.4|24701.4|24731.4|24716.4|24686.4|24671.4|461
1620630600000|2021-05-10 07:10:00|24713.9|24698.9|24716.4|24701.4|24738.9|24723.9|24701.4|24686.4|409
1620630900000|2021-05-10 07:15:00|24713.9|24698.9|24718.9|24703.9|24726.4|24711.4|24706.4|24691.4|214
1620631200000|2021-05-10 07:20:00|24716.4|24701.4|24723.9|24708.9|24736.4|24721.4|24708.9|24693.9|166
1620631500000|2021-05-10 07:25:00|24721.4|24706.4|24731.4|24716.4|24741.4|24726.4|24691.4|24676.4|433
1620631800000|2021-05-10 07:30:00|24728.9|24713.9|24756.4|24741.4|24761.4|24746.4|24726.4|24711.4|304
1620632100000|2021-05-10 07:35:00|24758.9|24743.9|24756.4|24741.4|24766.4|24751.4|24743.9|24728.9|206
1620632400000|2021-05-10 07:40:00|24758.6|24743.6|24753.6|24738.6|24766.1|24751.1|24733.6|24718.6|158
1620632700000|2021-05-10 07:45:00|24756.1|24741.1|24733.6|24718.6|24758.6|24743.6|24721.1|24706.1|192
1620633000000|2021-05-10 07:50:00|24731.1|24716.1|24751.1|24736.1|24753.6|24738.6|24718.6|24703.6|116
1620633300000|2021-05-10 07:55:00|24748.6|24733.6|24728.6|24713.6|24751.1|24736.1|24718.6|24703.6|136
1620633600000|2021-05-10 08:00:00|24723.6|24708.6|24726.1|24711.1|24741.1|24726.1|24718.6|24703.6|111
1620633900000|2021-05-10 08:05:00|24728.6|24713.6|24733.6|24718.6|24748.6|24733.6|24723.6|24708.6|92
1620634200000|2021-05-10 08:10:00|24738.6|24723.6|24718.6|24703.6|24738.6|24723.6|24713.6|24698.6|122
1620634500000|2021-05-10 08:15:00|24721.1|24706.1|24743.6|24728.6|24743.6|24728.6|24711.1|24696.1|96
1620634800000|2021-05-10 08:20:00|24738.6|24723.6|24743.6|24728.6|24748.6|24733.6|24731.1|24716.1|76
1620635100000|2021-05-10 08:25:00|24738.6|24723.6|24738.6|24723.6|24748.6|24733.6|24726.1|24711.1|81
1620635400000|2021-05-10 08:30:00|24741.1|24726.1|24753.6|24738.6|24753.6|24738.6|24726.1|24711.1|111
1620635700000|2021-05-10 08:35:00|24756.1|24741.1|24758.6|24743.6|24763.6|24748.6|24753.6|24738.6|135
1620636000000|2021-05-10 08:40:00|24756.1|24741.1|24743.6|24728.6|24758.6|24743.6|24738.6|24723.6|105
1620636300000|2021-05-10 08:45:00|24738.6|24723.6|24733.6|24718.6|24738.6|24723.6|24728.6|24713.6|82
1620636600000|2021-05-10 08:50:00|24731.1|24716.1|24733.6|24718.6|24738.6|24723.6|24716.1|24701.1|107
1620636900000|2021-05-10 08:55:00|24736.1|24721.1|24738.6|24723.6|24748.6|24733.6|24733.6|24718.6|81
1620637200000|2021-05-10 09:00:00|24736.1|24721.1|24743.6|24728.6|24753.6|24738.6|24733.6|24718.6|68
1620637500000|2021-05-10 09:05:00|24741.1|24726.1|24753.6|24738.6|24756.1|24741.1|24738.6|24723.6|74
1620637800000|2021-05-10 09:10:00|24751.1|24736.1|24748.6|24733.6|24753.6|24738.6|24738.6|24723.6|46
1620638100000|2021-05-10 09:15:00|24743.6|24728.6|24753.6|24738.6|24758.6|24743.6|24738.6|24723.6|76
1620638400000|2021-05-10 09:20:00|24756.1|24741.1|24743.6|24728.6|24761.1|24746.1|24743.6|24728.6|73
1620638700000|2021-05-10 09:25:00|24738.6|24723.6|24728.6|24713.6|24741.1|24726.1|24723.6|24708.6|77
1620639000000|2021-05-10 09:30:00|24726.1|24711.1|24723.6|24708.6|24728.6|24713.6|24713.6|24698.6|86
1620639300000|2021-05-10 09:35:00|24721.1|24706.1|24708.6|24693.6|24721.1|24706.1|24708.6|24693.6|127
1620639600000|2021-05-10 09:40:00|24706.1|24691.1|24688.6|24673.6|24708.6|24693.6|24686.1|24671.1|183
1620639900000|2021-05-10 09:45:00|24691.1|24676.1|24681.1|24666.1|24691.1|24676.1|24673.6|24658.6|95
1620640200000|2021-05-10 09:50:00|24678.6|24663.6|24678.6|24663.6|24683.6|24668.6|24673.6|24658.6|73
1620640500000|2021-05-10 09:55:00|24681.1|24666.1|24663.6|24648.6|24683.6|24668.6|24663.6|24648.6|118
1620640800000|2021-05-10 10:00:00|24661.1|24646.1|24703.6|24688.6|24706.1|24691.1|24658.6|24643.6|130
1620641100000|2021-05-10 10:05:00|24698.6|24683.6|24686.1|24671.1|24698.6|24683.6|24683.6|24668.6|84
1620641400000|2021-05-10 10:10:00|24688.6|24673.6|24678.6|24663.6|24688.6|24673.6|24678.6|24663.6|20
1620641700000|2021-05-10 10:15:00|24673.6|24658.6|24673.6|24658.6|24678.6|24663.6|24668.6|24653.6|54
1620642000000|2021-05-10 10:20:00|24676.1|24661.1|24678.6|24663.6|24678.6|24663.6|24668.6|24653.6|48
1620642300000|2021-05-10 10:25:00|24676.1|24661.1|24693.6|24678.6|24693.6|24678.6|24673.6|24658.6|71
1620642600000|2021-05-10 10:30:00|24688.6|24673.6|24693.6|24678.6|24693.6|24678.6|24683.6|24668.6|47
1620642900000|2021-05-10 10:35:00|24688.6|24673.6|24696.1|24681.1|24698.6|24683.6|24681.1|24666.1|49
1620643200000|2021-05-10 10:40:00|24693.6|24678.6|24698.6|24683.6|24703.6|24688.6|24693.6|24678.6|433
1620643500000|2021-05-10 10:45:00|24696.1|24681.1|24683.6|24668.6|24698.6|24683.6|24683.6|24668.6|33
1620643800000|2021-05-10 10:50:00|24678.6|24663.6|24678.6|24663.6|24683.6|24668.6|24673.6|24658.6|69
1620644100000|2021-05-10 10:55:00|24676.1|24661.1|24678.6|24663.6|24683.6|24668.6|24668.6|24653.6|119
1620644400000|2021-05-10 11:00:00|24673.6|24658.6|24688.6|24673.6|24688.6|24673.6|24668.6|24653.6|62
1620644700000|2021-05-10 11:05:00|24686.1|24671.1|24688.6|24673.6|24688.6|24673.6|24683.6|24668.6|85
1620645000000|2021-05-10 11:10:00|24686.1|24671.1|24691.1|24676.1|24693.6|24678.6|24678.6|24663.6|51
1620645300000|2021-05-10 11:15:00|24688.6|24673.6|24703.6|24688.6|24703.6|24688.6|24686.1|24671.1|91
1620645600000|2021-05-10 11:20:00|24706.1|24691.1|24703.6|24688.6|24713.6|24698.6|24703.6|24688.6|58
1620645900000|2021-05-10 11:25:00|24698.6|24683.6|24713.6|24698.6|24713.6|24698.6|24696.1|24681.1|58
1620646200000|2021-05-10 11:30:00|24711.1|24696.1|24723.6|24708.6|24728.6|24713.6|24711.1|24696.1|111
1620646500000|2021-05-10 11:35:00|24728.6|24713.6|24723.6|24708.6|24733.6|24718.6|24718.6|24703.6|85
1620646800000|2021-05-10 11:40:00|24721.3|24706.3|24711.3|24696.3|24721.3|24706.3|24701.3|24686.3|41
1620647100000|2021-05-10 11:45:00|24713.8|24698.8|24716.3|24701.3|24721.3|24706.3|24706.3|24691.3|30
1620647400000|2021-05-10 11:50:00|24721.3|24706.3|24711.3|24696.3|24723.8|24708.8|24711.3|24696.3|33
1620647700000|2021-05-10 11:55:00|24708.8|24693.8|24706.3|24691.3|24713.8|24698.8|24701.3|24686.3|37
1620648000000|2021-05-10 12:00:00|24703.8|24688.8|24711.3|24696.3|24711.3|24696.3|24698.8|24683.8|40
1620648300000|2021-05-10 12:05:00|24716.3|24701.3|24743.8|24728.8|24743.8|24728.8|24716.3|24701.3|140
1620648600000|2021-05-10 12:10:00|24746.3|24731.3|24746.3|24731.3|24756.3|24741.3|24741.3|24726.3|116
1620648900000|2021-05-10 12:15:00|24743.8|24728.8|24751.3|24736.3|24756.3|24741.3|24741.3|24726.3|56
1620649200000|2021-05-10 12:20:00|24746.3|24731.3|24741.3|24726.3|24746.3|24731.3|24736.3|24721.3|45
1620649500000|2021-05-10 12:25:00|24738.8|24723.8|24748.8|24733.8|24751.3|24736.3|24731.3|24716.3|51
1620649800000|2021-05-10 12:30:00|24751.3|24736.3|24753.8|24738.8|24761.3|24746.3|24746.3|24731.3|59
1620650100000|2021-05-10 12:35:00|24756.3|24741.3|24751.3|24736.3|24756.3|24741.3|24751.3|24736.3|49
1620650400000|2021-05-10 12:40:00|24756.3|24741.3|24741.3|24726.3|24756.3|24741.3|24736.3|24721.3|95
1620650700000|2021-05-10 12:45:00|24743.8|24728.8|24746.3|24731.3|24751.3|24736.3|24736.3|24721.3|76
1620651000000|2021-05-10 12:50:00|24748.8|24733.8|24736.3|24721.3|24751.3|24736.3|24731.3|24716.3|46
1620651300000|2021-05-10 12:55:00|24733.8|24718.8|24738.8|24723.8|24741.3|24726.3|24731.3|24716.3|38
1620651600000|2021-05-10 13:00:00|24741.3|24726.3|24736.3|24721.3|24741.3|24726.3|24731.3|24716.3|76
1620651900000|2021-05-10 13:05:00|24741.3|24726.3|24746.3|24731.3|24756.3|24741.3|24741.3|24726.3|153
1620652200000|2021-05-10 13:10:00|24743.8|24728.8|24756.3|24741.3|24756.3|24741.3|24741.3|24726.3|75
1620652500000|2021-05-10 13:15:00|24758.8|24743.8|24761.3|24746.3|24766.3|24751.3|24751.3|24736.3|110
1620652800000|2021-05-10 13:20:00|24756.3|24741.3|24756.3|24741.3|24761.3|24746.3|24751.3|24736.3|54
1620653100000|2021-05-10 13:25:00|24751.3|24736.3|24751.3|24736.3|24753.8|24738.8|24746.3|24731.3|70
1620653400000|2021-05-10 13:30:00|24756.3|24741.3|24756.3|24741.3|24778.8|24763.8|24751.3|24736.3|354
1620653700000|2021-05-10 13:35:00|24761.3|24746.3|24771.3|24756.3|24771.3|24756.3|24746.3|24731.3|189
1620654000000|2021-05-10 13:40:00|24773.8|24758.8|24766.3|24751.3|24776.3|24761.3|24746.3|24731.3|196
1620654300000|2021-05-10 13:45:00|24761.3|24746.3|24791.3|24776.3|24801.3|24786.3|24761.3|24746.3|219
1620654600000|2021-05-10 13:50:00|24788.8|24773.8|24791.3|24776.3|24801.3|24786.3|24776.3|24761.3|297
1620654900000|2021-05-10 13:55:00|24788.8|24773.8|24816.3|24801.3|24821.3|24806.3|24781.3|24766.3|238
1620655200000|2021-05-10 14:00:00|24813.8|24798.8|24796.3|24781.3|24816.3|24801.3|24776.3|24761.3|240
1620655500000|2021-05-10 14:05:00|24793.8|24778.8|24801.3|24786.3|24801.3|24786.3|24781.3|24766.3|131
1620655800000|2021-05-10 14:10:00|24800|24785|24800|24785|24810|24795|24795|24780|149
1620656100000|2021-05-10 14:15:00|24802.5|24787.5|24810|24795|24810|24795|24787.5|24772.5|197
1620656400000|2021-05-10 14:20:00|24807.5|24792.5|24817.5|24802.5|24820|24805|24805|24790|268
1620656700000|2021-05-10 14:25:00|24820|24805|24785|24770|24820|24805|24782.5|24767.5|285
1620657000000|2021-05-10 14:30:00|24782.5|24767.5|24775|24760|24790|24775|24775|24760|111
1620657300000|2021-05-10 14:35:00|24777.5|24762.5|24795|24780|24795|24780|24770|24755|156
1620657600000|2021-05-10 14:40:00|24790|24775|24785|24770|24800|24785|24780|24765|240
1620657900000|2021-05-10 14:45:00|24782.5|24767.5|24765|24750|24787.5|24772.5|24765|24750|118
1620658200000|2021-05-10 14:50:00|24767.5|24752.5|24750|24735|24767.5|24752.5|24745|24730|238
1620658500000|2021-05-10 14:55:00|24745|24730|24767.5|24752.5|24770|24755|24740|24725|206
1620658800000|2021-05-10 15:00:00|24770|24755|24780|24765|24780|24765|24760|24745|142
1620659100000|2021-05-10 15:05:00|24775|24760|24782.5|24767.5|24785|24770|24775|24760|94
1620659400000|2021-05-10 15:10:00|24785|24770|24785|24770|24785|24770|24775|24760|94
1620659700000|2021-05-10 15:15:00|24780|24765|24805|24790|24805|24790|24775|24760|198
1620660000000|2021-05-10 15:20:00|24810|24795|24815|24800|24820|24805|24805|24790|328
1620660300000|2021-05-10 15:25:00|24812.5|24797.5|24815|24800|24820|24805|24807.5|24792.5|328
1620660600000|2021-05-10 15:30:00|24812.5|24797.5|24800|24785|24817.5|24802.5|24795|24780|412
1620660900000|2021-05-10 15:35:00|24802.5|24787.5|24805|24790|24807.5|24792.5|24795|24780|195
1620661200000|2021-05-10 15:40:00|24802.5|24787.5|24805|24790|24810|24795|24800|24785|173
1620661500000|2021-05-10 15:45:00|24802.5|24787.5|24800|24785|24805|24790|24800|24785|39
1620661800000|2021-05-10 15:50:00|24802.5|24782.5|24812.5|24792.5|24817.5|24792.5|24802.5|24782.5|33
1620662100000|2021-05-10 15:55:00|24817.5|24797.5|24822.5|24802.5|24822.5|24802.5|24812.5|24792.5|35
1620662400000|2021-05-10 16:00:00|24827.5|24807.5|24822.5|24802.5|24827.5|24807.5|24822.5|24797.5|44
1620662700000|2021-05-10 16:05:00|24827.5|24807.5|24822.5|24802.5|24827.5|24807.5|24822.5|24802.5|17
1620663000000|2021-05-10 16:10:00|24827.5|24807.5|24832.5|24812.5|24832.5|24812.5|24822.5|24802.5|13
1620663300000|2021-05-10 16:15:00|24827.5|24807.5|24817.5|24797.5|24827.5|24807.5|24817.5|24797.5|41
1620663600000|2021-05-10 16:20:00|24822.5|24792.5|24822.5|24797.5|24822.5|24802.5|24817.5|24792.5|11
1620663900000|2021-05-10 16:25:00|24817.5|24802.5|24812.5|24787.5|24822.5|24802.5|24807.5|24787.5|23
1620664200000|2021-05-10 16:30:00|24807.5|24792.5|24812.5|24792.5|24817.5|24792.5|24807.5|24787.5|7
1620664500000|2021-05-10 16:35:00|24807.5|24787.5|24807.5|24787.5|24807.5|24792.5|24807.5|24787.5|3
1620664800000|2021-05-10 16:40:00|24812.5|24792.5|24812.5|24792.5|24812.5|24792.5|24807.5|24787.5|5
1620665100000|2021-05-10 16:45:00|24807.5|24787.5|24807.5|24787.5|24812.5|24787.5|24802.5|24782.5|17
1620665400000|2021-05-10 16:50:00|24812.5||24812.5||24812.5||24807.5||3
1620665700000|2021-05-10 16:55:00|24807.5|24792.5|24802.5|24782.5|24807.5|24792.5|24802.5|24782.5|10
1620666000000|2021-05-10 17:00:00|24797.5|24777.5|24797.5|24777.5|24797.5|24777.5|24797.5|24777.5|7
1620666300000|2021-05-10 17:05:00|24792.5|24772.5|24797.5|24777.5|24797.5|24777.5|24787.5|24767.5|25
1620666600000|2021-05-10 17:10:00|24802.5|24782.5|24802.5|24777.5|24802.5|24782.5|24802.5|24777.5|4
1620666900000|2021-05-10 17:15:00|24807.5|24782.5|24802.5|24782.5|24807.5|24787.5|24802.5|24777.5|27
1620667200000|2021-05-10 17:20:00|24807.5|24787.5|24812.5|24787.5|24812.5|24787.5|24807.5|24787.5|2
1620667500000|2021-05-10 17:25:00|24807.5|24782.5|24807.5|24782.5|24812.5|24787.5|24807.5|24782.5|0
1620667800000|2021-05-10 17:30:00|24802.5|24777.5|24802.5|24777.5|24807.5|24787.5|24797.5|24777.5|8
1620668100000|2021-05-10 17:35:00|24797.5|24782.5|24802.5|24782.5|24807.5|24782.5|24797.5|24777.5|3
1620668400000|2021-05-10 17:40:00|24797.5|24777.5|24802.5|24782.5|24807.5|24782.5|24797.5|24777.5|8
1620668700000|2021-05-10 17:45:00|24807.5|24777.5|24802.5|24782.5|24807.5|24782.5|24802.5|24777.5|7
1620669000000|2021-05-10 17:50:00|24797.5|24777.5|24802.5|24777.5|24802.5|24782.5|24797.5|24777.5|4
1620669300000|2021-05-10 17:55:00|24797.5|24782.5|24797.5|24777.5|24802.5|24782.5|24797.5|24777.5|7
1620669600000|2021-05-10 18:00:00|24792.5|24772.5|24787.5|24767.5|24792.5|24772.5|24787.5|24767.5|26
1620669900000|2021-05-10 18:05:00|24792.5|24772.5|24792.5|24767.5|24792.5|24772.5|24787.5|24767.5|10
1620670200000|2021-05-10 18:10:00|24787.5|24772.5|24787.5|24762.5|24792.5|24772.5|24787.5|24762.5|17
1620670500000|2021-05-10 18:15:00|24782.5|24767.5|24747.5|24727.5|24782.5|24767.5|24747.5|24727.5|91
1620670800000|2021-05-10 18:20:00|24752.5|24732.5|24752.5|24732.5|24752.5|24732.5|24737.5|24717.5|73
1620671100000|2021-05-10 18:25:00|24747.5|24727.5|24745|24730|24757.5|24737.5|24737.5|24717.5|30
1620671400000|2021-05-10 18:30:00|24742.5|24727.5|24732.5|24717.5|24745|24730|24725|24710|36
1620671700000|2021-05-10 18:35:00|24730|24715|24737.5|24722.5|24740|24725|24722.5|24707.5|9
1620672000000|2021-05-10 18:40:00|24735|24720|24727.5|24712.5|24735|24720|24722.5|24707.5|20
1620672300000|2021-05-10 18:45:00|24725|24710|24722.5|24707.5|24725|24710|24720|24705|11
1620672600000|2021-05-10 18:50:00|24720|24705|24712.5|24697.5|24722.5|24707.5|24710|24695|17
1620672900000|2021-05-10 18:55:00|24710|24695|24712.5|24697.5|24715|24700|24705|24690|17
1620673200000|2021-05-10 19:00:00|24710|24695|24712.5|24697.5|24722.5|24707.5|24710|24695|27
1620673500000|2021-05-10 19:05:00|24715|24700|24717.5|24702.5|24720|24705|24710|24695|4
1620673800000|2021-05-10 19:10:00|24715|24700|24717.5|24702.5|24722.5|24707.5|24710|24695|6
1620674100000|2021-05-10 19:15:00|24715|24700|24712.5|24697.5|24725|24710|24710|24695|7
1620674400000|2021-05-10 19:20:00|24710|24695|24707.5|24692.5|24715|24700|24707.5|24692.5|12
1620674700000|2021-05-10 19:25:00|24710|24695|24722.5|24707.5|24725|24710|24705|24690|31
1620675000000|2021-05-10 19:30:00|24720|24705|24725|24710|24725|24710|24710|24695|10
1620675300000|2021-05-10 19:35:00|24722.5|24707.5|24725|24710|24725|24710|24717.5|24702.5|30
1620675600000|2021-05-10 19:40:00|24722.5|24707.5|24722.5|24707.5|24722.5|24707.5|24720|24705|4
1620675900000|2021-05-10 19:45:00|24720|24705|24710|24695|24732.5|24717.5|24710|24695|26
1620676200000|2021-05-10 19:50:00|24707.5|24692.5|24695|24680|24707.5|24692.5|24695|24680|50
1620676500000|2021-05-10 19:55:00|24697.5|24682.5|24685|24670|24702.5|24687.5|24680|24665|41
1620676800000|2021-05-10 20:00:00|24700.6|24660.6|24684.8|24644.8|24713.6|24673.6|24677.4|24637.4|0
1620677100000|2021-05-10 20:05:00|24685|24645|24704.4|24664.4|24705.6|24665.6|24685|24645|0
1620677400000|2021-05-10 20:10:00|24704.6|24664.6|24693.7|24653.7|24706.9|24666.9|24678.1|24638.1|0
1620677700000|2021-05-10 20:15:00|24693.9|24653.9|24691.3|24651.3|24694.9|24654.9|24690.8|24650.8|0
1620678000000|2021-05-10 20:20:00|24691.8|24651.8|24690.8|24650.8|24691.8|24651.8|24690.3|24650.3|0
1620678300000|2021-05-10 20:25:00|24691.3|24651.3|24687.8|24647.8|24692.9|24652.9|24686.7|24646.7|0
1620678600000|2021-05-10 20:30:00|24687.5|24647.5|24694.4|24654.4|24698|24658|24683.3|24643.3|0
1620678900000|2021-05-10 20:35:00|24694.7|24654.7|24687.7|24647.7|24695.7|24655.7|24685.3|24645.3|0
1620679200000|2021-05-10 20:40:00|24687.5|24647.5|24682.8|24642.8|24687.7|24647.7|24680.3|24640.3|0
1620679500000|2021-05-10 20:45:00|24683.2|24643.2|24674.2|24634.2|24686.5|24646.5|24671.2|24631.2|0
1620679800000|2021-05-10 20:50:00|24673.9|24633.9|24649.4|24609.4|24674.2|24634.2|24641.4|24601.4|0
1620680100000|2021-05-10 20:55:00|24649.6|24609.6|24652.2|24612.2|24659.8|24619.8|24648.1|24608.1|0
1620680400000|2021-05-10 21:00:00|24652|24612|24695.7|24655.7|24695.7|24655.7|24651.5|24611.5|0
1620680700000|2021-05-10 21:05:00|24696.2|24656.2|24700.3|24660.3|24700.3|24660.3|24696.2|24656.2|0
1620681000000|2021-05-10 21:10:00|24699.3|24659.3|24706.9|24666.9|24706.9|24666.9|24699.3|24659.3|0
1620681300000|2021-05-10 21:15:00|24707.4|24667.4|24711|24671|24712|24672|24706.9|24666.9|0
1620681600000|2021-05-10 21:20:00|24711.5|24671.5|24711.5|24671.5|24713|24673|24711.5|24671.5|0
1620681900000|2021-05-10 21:25:00|24712.5|24672.5|24712.5|24672.5|24715.1|24675.1|24711|24671|0
1620682200000|2021-05-10 21:30:00|24712|24672|24722.2|24682.2|24722.7|24682.7|24712|24672|0
1620682500000|2021-05-10 21:35:00|24721.7|24681.7|24722.7|24682.7|24722.7|24682.7|24721.7|24681.7|0
1620682800000|2021-05-10 21:40:00|24722.2|24682.2|24722.7|24682.7|24722.7|24682.7|24722.2|24682.2|0
1620683100000|2021-05-10 21:45:00|24727.8|24687.8|24737|24697|24737|24697|24727.3|24687.3|0
1620683400000|2021-05-10 21:50:00|24738|24698|24740.1|24700.1|24740.1|24700.1|24738|24698|0
1620683700000|2021-05-10 21:55:00|24739.6|24699.6|24733|24693|24740.6|24700.6|24733|24693|0
1620684000000|2021-05-10 22:00:00|24734.1|24694.1|24745.3|24705.3|24750.2|24710.2|24730|24690|0
1620684300000|2021-05-10 22:05:00|24745.2|24705.2|24746.5|24706.5|24749|24709|24734.4|24694.4|0
1620684600000|2021-05-10 22:10:00|24746.3|24706.3|24737.6|24697.6|24750.2|24710.2|24736.4|24696.4|0
1620684900000|2021-05-10 22:15:00|24737.4|24697.4|24727.6|24687.6|24741.9|24701.9|24727.6|24687.6|0
1620685200000|2021-05-10 22:20:00|24727.8|24687.8|24722.7|24682.7|24731.3|24691.3|24721.2|24681.2|0
1620685500000|2021-05-10 22:25:00|24723.7|24683.7|24726.2|24686.2|24728.7|24688.7|24715.8|24675.8|0
1620685800000|2021-05-10 22:30:00|24726.4|24686.4|24734.1|24694.1|24735.4|24695.4|24726.2|24686.2|0
1620686100000|2021-05-10 22:35:00|24734.4|24694.4|24737.9|24697.9|24737.9|24697.9|24732.9|24692.9|0
1620686400000|2021-05-10 22:40:00|24737.8|24697.8|24742.1|24702.1|24743.3|24703.3|24736.6|24696.6|0
1620686700000|2021-05-10 22:45:00|24741.9|24701.9|24742.1|24702.1|24743.3|24703.3|24739.6|24699.6|0
1620687000000|2021-05-10 22:50:00|24742.3|24702.3|24748.8|24708.8|24748.8|24708.8|24742.3|24702.3|0
1620687300000|2021-05-10 22:55:00|24749|24709|24752.6|24712.6|24753.8|24713.8|24748.8|24708.8|0
1620687600000|2021-05-10 23:00:00|24753.1|24713.1|24753.9|24713.9|24753.9|24713.9|24750.2|24710.2|0
1620687900000|2021-05-10 23:05:00|24748.8|24708.8|24741.1|24701.1|24748.8|24708.8|24736.8|24696.8|0
1620688200000|2021-05-10 23:10:00|24741.2|24701.2|24729.4|24689.4|24744.1|24704.1|24729.4|24689.4|0
1620688500000|2021-05-10 23:15:00|24729.7|24689.7|24724.5|24684.5|24733.7|24693.7|24724.5|24684.5|0
1620688800000|2021-05-10 23:20:00|24724.3|24684.3|24730.7|24690.7|24733.7|24693.7|24720.3|24680.3|0
1620689100000|2021-05-10 23:25:00|24730.5|24690.5|24725.7|24685.7|24730.5|24690.5|24720.3|24680.3|0
1620689400000|2021-05-10 23:30:00|24725.5|24685.5|24722.7|24682.7|24728.2|24688.2|24721.5|24681.5|0
1620689700000|2021-05-10 23:35:00|24723|24683|24723.8|24683.8|24725.7|24685.7|24720.3|24680.3|0
1620690000000|2021-05-10 23:40:00|24723.6|24683.6|24720.8|24680.8|24723.8|24683.8|24719.6|24679.6|0
1620690300000|2021-05-10 23:45:00|24721|24681|24725|24685|24727.5|24687.5|24721|24681|0
1620690600000|2021-05-10 23:50:00|24724.8|24684.8|24719.9|24679.9|24726.3|24686.3|24719.9|24679.9|0
1620690900000|2021-05-10 23:55:00|24720.1|24680.1|24724.9|24684.9|24724.9|24684.9|24720.1|24680.1|0
1620604800000|2021-05-10 00:00:00|24715.6|24675.6|24719.1|24679.1|24719.1|24679.1|24708.8|24668.8|0
1620605100000|2021-05-10 00:05:00|24719.3|24679.3|24720.7|24680.7|24727|24687|24712.9|24672.9|0
1620605400000|2021-05-10 00:10:00|24720.8|24680.8|24728.5|24688.5|24736|24696|24719.5|24679.5|0
1620605700000|2021-05-10 00:15:00|24728.6|24688.6|24740.9|24700.9|24746.2|24706.2|24727.2|24687.2|0
1620606000000|2021-05-10 00:20:00|24741|24701|24740.6|24700.6|24746.3|24706.3|24735.2|24695.2|0
1620606300000|2021-05-10 00:25:00|24740.5|24700.5|24745.9|24705.9|24746.2|24706.2|24740.3|24700.3|0
1620606600000|2021-05-10 00:30:00|24746|24706|24745.9|24705.9|24751.7|24711.7|24740.5|24700.5|0
1620606900000|2021-05-10 00:35:00|24745.8|24705.8|24745.6|24705.6|24745.9|24705.9|24740.3|24700.3|0
1620607200000|2021-05-10 00:40:00|24745.4|24705.4|24745.9|24705.9|24746|24706|24740|24700|0
1620607500000|2021-05-10 00:45:00|24745.8|24705.8|24740.2|24700.2|24746|24706|24740.2|24700.2|0
1620607800000|2021-05-10 00:50:00|24740.3|24700.3|24735.1|24695.1|24740.3|24700.3|24734.8|24694.8|0
1620608100000|2021-05-10 00:55:00|24734.9|24694.9|24740.2|24700.2|24746|24706|24734.9|24694.9|0
1620608400000|2021-05-10 01:00:00|24740|24700|24740.3|24700.3|24740.3|24700.3|24734|24694|0
1620608700000|2021-05-10 01:05:00|24740.2|24700.2|24745.8|24705.8|24746.1|24706.1|24740|24700|0
1620609000000|2021-05-10 01:10:00|24745.9|24705.9|24750.3|24710.3|24756.8|24716.8|24745.7|24705.7|0
1620609300000|2021-05-10 01:15:00|24750.5|24710.5|24761.6|24721.6|24767.2|24727.2|24750.2|24710.2|0
1620609600000|2021-05-10 01:20:00|24761.8|24721.8|24761.3|24721.3|24767.3|24727.3|24756|24716|0
1620609900000|2021-05-10 01:25:00|24761.2|24721.2|24760.9|24720.9|24761.3|24721.3|24755.5|24715.5|0
1620610200000|2021-05-10 01:30:00|24761|24721|24760.9|24720.9|24761.1|24721.1|24755.2|24715.2|0
1620610500000|2021-05-10 01:35:00|24760.8|24720.8|24755.7|24715.7|24761.3|24721.3|24755.1|24715.1|0
1620610800000|2021-05-10 01:40:00|24755.8|24715.8|24767.5|24727.5|24767.5|24727.5|24755.7|24715.7|0
1620611100000|2021-05-10 01:45:00|24767.6|24727.6|24761.6|24721.6|24767.6|24727.6|24761.5|24721.5|0
1620611400000|2021-05-10 01:50:00|24761.5|24721.5|24761.6|24721.6|24764.5|24724.5|24758.6|24718.6|0
1620611700000|2021-05-10 01:55:00|24761.5|24721.5|24755.8|24715.8|24767.3|24727.3|24755.8|24715.8|0
1620612000000|2021-05-10 02:00:00|24755.9|24715.9|24755.7|24715.7|24761.3|24721.3|24755.5|24715.5|0
1620612300000|2021-05-10 02:05:00|24755.6|24715.6|24755.8|24715.8|24756.1|24716.1|24755.6|24715.6|0
1620612600000|2021-05-10 02:10:00|24755.9|24715.9|24750|24710|24756.1|24716.1|24750|24710|0
1620612900000|2021-05-10 02:15:00|24749.9|24709.9|24744.4|24704.4|24755.6|24715.6|24744.4|24704.4|0
1620613200000|2021-05-10 02:20:00|24744.3|24704.3|24738.4|24698.4|24744.6|24704.6|24738.4|24698.4|0
1620613500000|2021-05-10 02:25:00|24738.5|24698.5|24738.7|24698.7|24739|24699|24733|24693|0
1620613800000|2021-05-10 02:30:00|24736.7|24696.7|24733.3|24693.3|24738.9|24698.9|24733.2|24693.2|0
1620614100000|2021-05-10 02:35:00|24733.5|24693.5|24736|24696|24739|24699|24733.2|24693.2|0
1620614400000|2021-05-10 02:40:00|24737|24697|24733.3|24693.3|24739|24699|24733.2|24693.2|0
1620614700000|2021-05-10 02:45:00|24733.2|24693.2|24733.3|24693.3|24733.3|24693.3|24727.6|24687.6|0
1620615000000|2021-05-10 02:50:00|24733.2|24693.2|24733.6|24693.6|24733.6|24693.6|24733.2|24693.2|0
1620615300000|2021-05-10 02:55:00|24733.5|24693.5|24733.4|24693.4|24739.1|24699.1|24727.9|24687.9|0
1620615600000|2021-05-10 03:00:00|24733.6|24693.6|24733.7|24693.7|24739|24699|24733.4|24693.4|0
1620615900000|2021-05-10 03:05:00|24733.6|24693.6|24727.9|24687.9|24733.6|24693.6|24722.3|24682.3|0
1620616200000|2021-05-10 03:10:00|24727.8|24687.8|24727.6|24687.6|24727.9|24687.9|24722.3|24682.3|0
1620616500000|2021-05-10 03:15:00|24727.5|24687.5|24727.1|24687.1|24727.6|24687.6|24724.4|24684.4|0
1620616800000|2021-05-10 03:20:00|24726.1|24686.1|24721.9|24681.9|24727.3|24687.3|24721.5|24681.5|0
1620617100000|2021-05-10 03:25:00|24721.7|24681.7|24722|24682|24722|24682|24721.6|24681.6|0
1620617400000|2021-05-10 03:30:00|24721.9|24681.9|24722|24682|24722.2|24682.2|24716.3|24676.3|0
1620617700000|2021-05-10 03:35:00|24722.1|24682.1|24716.2|24676.2|24722.1|24682.1|24716.2|24676.2|0
1620618000000|2021-05-10 03:40:00|24716.3|24676.3|24716.3|24676.3|24722|24682|24716.3|24676.3|0
1620618300000|2021-05-10 03:45:00|24716.2|24676.2|24716.2|24676.2|24716.5|24676.5|24716.2|24676.2|0
1620618600000|2021-05-10 03:50:00|24716|24676|24716.2|24676.2|24721.9|24681.9|24716|24676|0
1620618900000|2021-05-10 03:55:00|24717|24677|24717.2|24677.2|24722.6|24682.6|24711.8|24671.8|0
1620619200000|2021-05-10 04:00:00|24717|24677|24717|24677|24717.2|24677.2|24711.6|24671.6|0
1620619500000|2021-05-10 04:05:00|24716.9|24676.9|24716.2|24676.2|24717.2|24677.2|24716|24676|0
1620619800000|2021-05-10 04:10:00|24716.1|24676.1|24716.5|24676.5|24716.8|24676.8|24716.1|24676.1|0
1620620100000|2021-05-10 04:15:00|24716.6|24676.6|24716.5|24676.5|24716.9|24676.9|24716.5|24676.5|0
1620620400000|2021-05-10 04:20:00|24716.4|24676.4|24722.3|24682.3|24722.3|24682.3|24716.3|24676.3|0
1620620700000|2021-05-10 04:25:00|24720.3|24680.3|24716.9|24676.9|24720.3|24680.3|24716.7|24676.7|0
1620621000000|2021-05-10 04:30:00|24716.8|24676.8|24716.9|24676.9|24717.1|24677.1|24716.6|24676.6|0
1620621300000|2021-05-10 04:35:00|24717.1|24677.1|24716.9|24676.9|24717.1|24677.1|24716.9|24676.9|0
1620621600000|2021-05-10 04:40:00|24716.8|24676.8|24717.1|24677.1|24717.1|24677.1|24716.8|24676.8|0
1620621900000|2021-05-10 04:45:00|24717.2|24677.2|24716.8|24676.8|24717.2|24677.2|24716.6|24676.6|0
1620622200000|2021-05-10 04:50:00|24716.6|24676.6|24710.5|24670.5|24716.6|24676.6|24710.4|24670.4|0
1620622500000|2021-05-10 04:55:00|24710.6|24670.6|24710.6|24670.6|24710.8|24670.8|24710.5|24670.5|0
1620622800000|2021-05-10 05:00:00|24710.5|24670.5|24710.2|24670.2|24710.8|24670.8|24710.2|24670.2|0
1620623100000|2021-05-10 05:05:00|24710.4|24670.4|24714.9|24674.9|24715|24675|24709.5|24669.5|0
1620623400000|2021-05-10 05:10:00|24715|24675|24714.9|24674.9|24715.2|24675.2|24714.9|24674.9|0
1620623700000|2021-05-10 05:15:00|24715.6|24675.6|24715.7|24675.7|24716|24676|24715.4|24675.4|0
1620624000000|2021-05-10 05:20:00|24715.9|24675.9|24724.1|24684.1|24724.3|24684.3|24715.7|24675.7|0
1620624300000|2021-05-10 05:25:00|24723.9|24683.9|24724.2|24684.2|24729.6|24689.6|24723.9|24683.9|0
1620624600000|2021-05-10 05:30:00|24724.1|24684.1|24724.9|24684.9|24730.4|24690.4|24718.9|24678.9|0
1620624900000|2021-05-10 05:35:00|24725|24685|24724.8|24684.8|24730.6|24690.6|24724.8|24684.8|0
1620625200000|2021-05-10 05:40:00|24724.9|24684.9|24719.5|24679.5|24724.9|24684.9|24713.6|24673.6|0
1620625500000|2021-05-10 05:45:00|24719.4|24679.4|24725.1|24685.1|24725.2|24685.2|24719.4|24679.4|0
1620625800000|2021-05-10 05:50:00|24724.9|24684.9|24719.5|24679.5|24724.9|24684.9|24719.4|24679.4|0
1620626100000|2021-05-10 05:55:00|24719.4|24679.4|24730.9|24690.9|24731.1|24691.1|24719.3|24679.3|0
1620626400000|2021-05-10 06:00:00|24728.9|24688.9|24711.4|24696.4|24728.9|24701.4|24710.5|24670.5|41
1620626700000|2021-05-10 06:05:00|24708.9|24693.9|24711.4|24696.4|24711.4|24696.4|24706.4|24691.4|13
1620627000000|2021-05-10 06:10:00|24706.4|24691.4|24721.4|24706.4|24721.4|24706.4|24706.4|24691.4|37
1620627300000|2021-05-10 06:15:00|24716.4|24701.4|24711.4|24696.4|24721.4|24706.4|24706.4|24691.4|36
1620627600000|2021-05-10 06:20:00|24708.9|24693.9|24711.4|24696.4|24711.4|24696.4|24701.4|24686.4|7
1620627900000|2021-05-10 06:25:00|24708.9|24693.9|24721.4|24706.4|24721.4|24706.4|24706.4|24691.4|18
1620628200000|2021-05-10 06:30:00|24726.4|24711.4|24713.9|24698.9|24726.4|24711.4|24713.9|24698.9|6
1620628500000|2021-05-10 06:35:00|24711.4|24696.4|24713.9|24698.9|24721.4|24706.4|24708.9|24693.9|23
1620628800000|2021-05-10 06:40:00|24711.4|24696.4|24703.9|24688.9|24713.9|24698.9|24701.4|24686.4|9
1620629100000|2021-05-10 06:45:00|24706.4|24691.4|24703.9|24688.9|24706.4|24691.4|24696.4|24681.4|9
1620629400000|2021-05-10 06:50:00|24706.4|24691.4|24736.4|24721.4|24736.4|24721.4|24703.9|24688.9|76
1620629700000|2021-05-10 06:55:00|24733.9|24718.9|24743.9|24728.9|24746.4|24731.4|24731.4|24716.4|66
1620630000000|2021-05-10 07:00:00|24746.4|24731.4|24723.9|24708.9|24751.4|24736.4|24711.4|24696.4|537
1620630300000|2021-05-10 07:05:00|24726.4|24711.4|24716.4|24701.4|24731.4|24716.4|24686.4|24671.4|461
1620630600000|2021-05-10 07:10:00|24713.9|24698.9|24716.4|24701.4|24738.9|24723.9|24701.4|24686.4|409
1620630900000|2021-05-10 07:15:00|24713.9|24698.9|24718.9|24703.9|24726.4|24711.4|24706.4|24691.4|214
1620631200000|2021-05-10 07:20:00|24716.4|24701.4|24723.9|24708.9|24736.4|24721.4|24708.9|24693.9|166
1620631500000|2021-05-10 07:25:00|24721.4|24706.4|24731.4|24716.4|24741.4|24726.4|24691.4|24676.4|433
1620631800000|2021-05-10 07:30:00|24728.9|24713.9|24756.4|24741.4|24761.4|24746.4|24726.4|24711.4|304
1620632100000|2021-05-10 07:35:00|24758.9|24743.9|24756.4|24741.4|24766.4|24751.4|24743.9|24728.9|206
1620632400000|2021-05-10 07:40:00|24758.6|24743.6|24753.6|24738.6|24766.1|24751.1|24733.6|24718.6|158
1620632700000|2021-05-10 07:45:00|24756.1|24741.1|24733.6|24718.6|24758.6|24743.6|24721.1|24706.1|192
1620633000000|2021-05-10 07:50:00|24731.1|24716.1|24751.1|24736.1|24753.6|24738.6|24718.6|24703.6|116
1620633300000|2021-05-10 07:55:00|24748.6|24733.6|24728.6|24713.6|24751.1|24736.1|24718.6|24703.6|136
1620633600000|2021-05-10 08:00:00|24723.6|24708.6|24726.1|24711.1|24741.1|24726.1|24718.6|24703.6|111
1620633900000|2021-05-10 08:05:00|24728.6|24713.6|24733.6|24718.6|24748.6|24733.6|24723.6|24708.6|92
1620634200000|2021-05-10 08:10:00|24738.6|24723.6|24718.6|24703.6|24738.6|24723.6|24713.6|24698.6|122
1620634500000|2021-05-10 08:15:00|24721.1|24706.1|24743.6|24728.6|24743.6|24728.6|24711.1|24696.1|96
1620634800000|2021-05-10 08:20:00|24738.6|24723.6|24743.6|24728.6|24748.6|24733.6|24731.1|24716.1|76
1620635100000|2021-05-10 08:25:00|24738.6|24723.6|24738.6|24723.6|24748.6|24733.6|24726.1|24711.1|81
1620635400000|2021-05-10 08:30:00|24741.1|24726.1|24753.6|24738.6|24753.6|24738.6|24726.1|24711.1|111
1620635700000|2021-05-10 08:35:00|24756.1|24741.1|24758.6|24743.6|24763.6|24748.6|24753.6|24738.6|135
1620636000000|2021-05-10 08:40:00|24756.1|24741.1|24743.6|24728.6|24758.6|24743.6|24738.6|24723.6|105
1620636300000|2021-05-10 08:45:00|24738.6|24723.6|24733.6|24718.6|24738.6|24723.6|24728.6|24713.6|82
1620636600000|2021-05-10 08:50:00|24731.1|24716.1|24733.6|24718.6|24738.6|24723.6|24716.1|24701.1|107
1620636900000|2021-05-10 08:55:00|24736.1|24721.1|24738.6|24723.6|24748.6|24733.6|24733.6|24718.6|81
1620637200000|2021-05-10 09:00:00|24736.1|24721.1|24743.6|24728.6|24753.6|24738.6|24733.6|24718.6|68
1620637500000|2021-05-10 09:05:00|24741.1|24726.1|24753.6|24738.6|24756.1|24741.1|24738.6|24723.6|74
1620637800000|2021-05-10 09:10:00|24751.1|24736.1|24748.6|24733.6|24753.6|24738.6|24738.6|24723.6|46
1620638100000|2021-05-10 09:15:00|24743.6|24728.6|24753.6|24738.6|24758.6|24743.6|24738.6|24723.6|76
1620638400000|2021-05-10 09:20:00|24756.1|24741.1|24743.6|24728.6|24761.1|24746.1|24743.6|24728.6|73
1620638700000|2021-05-10 09:25:00|24738.6|24723.6|24728.6|24713.6|24741.1|24726.1|24723.6|24708.6|77
1620639000000|2021-05-10 09:30:00|24726.1|24711.1|24723.6|24708.6|24728.6|24713.6|24713.6|24698.6|86
1620639300000|2021-05-10 09:35:00|24721.1|24706.1|24708.6|24693.6|24721.1|24706.1|24708.6|24693.6|127
1620639600000|2021-05-10 09:40:00|24706.1|24691.1|24688.6|24673.6|24708.6|24693.6|24686.1|24671.1|183
1620639900000|2021-05-10 09:45:00|24691.1|24676.1|24681.1|24666.1|24691.1|24676.1|24673.6|24658.6|95
1620640200000|2021-05-10 09:50:00|24678.6|24663.6|24678.6|24663.6|24683.6|24668.6|24673.6|24658.6|73
1620640500000|2021-05-10 09:55:00|24681.1|24666.1|24663.6|24648.6|24683.6|24668.6|24663.6|24648.6|118
1620640800000|2021-05-10 10:00:00|24661.1|24646.1|24703.6|24688.6|24706.1|24691.1|24658.6|24643.6|130
1620641100000|2021-05-10 10:05:00|24698.6|24683.6|24686.1|24671.1|24698.6|24683.6|24683.6|24668.6|84
1620641400000|2021-05-10 10:10:00|24688.6|24673.6|24678.6|24663.6|24688.6|24673.6|24678.6|24663.6|20
1620641700000|2021-05-10 10:15:00|24673.6|24658.6|24673.6|24658.6|24678.6|24663.6|24668.6|24653.6|54
1620642000000|2021-05-10 10:20:00|24676.1|24661.1|24678.6|24663.6|24678.6|24663.6|24668.6|24653.6|48
1620642300000|2021-05-10 10:25:00|24676.1|24661.1|24693.6|24678.6|24693.6|24678.6|24673.6|24658.6|71
1620642600000|2021-05-10 10:30:00|24688.6|24673.6|24693.6|24678.6|24693.6|24678.6|24683.6|24668.6|47
1620642900000|2021-05-10 10:35:00|24688.6|24673.6|24696.1|24681.1|24698.6|24683.6|24681.1|24666.1|49
1620643200000|2021-05-10 10:40:00|24693.6|24678.6|24698.6|24683.6|24703.6|24688.6|24693.6|24678.6|433
1620643500000|2021-05-10 10:45:00|24696.1|24681.1|24683.6|24668.6|24698.6|24683.6|24683.6|24668.6|33
1620643800000|2021-05-10 10:50:00|24678.6|24663.6|24678.6|24663.6|24683.6|24668.6|24673.6|24658.6|69
1620644100000|2021-05-10 10:55:00|24676.1|24661.1|24678.6|24663.6|24683.6|24668.6|24668.6|24653.6|119
1620644400000|2021-05-10 11:00:00|24673.6|24658.6|24688.6|24673.6|24688.6|24673.6|24668.6|24653.6|62
1620644700000|2021-05-10 11:05:00|24686.1|24671.1|24688.6|24673.6|24688.6|24673.6|24683.6|24668.6|85
1620645000000|2021-05-10 11:10:00|24686.1|24671.1|24691.1|24676.1|24693.6|24678.6|24678.6|24663.6|51
1620645300000|2021-05-10 11:15:00|24688.6|24673.6|24703.6|24688.6|24703.6|24688.6|24686.1|24671.1|91
1620645600000|2021-05-10 11:20:00|24706.1|24691.1|24703.6|24688.6|24713.6|24698.6|24703.6|24688.6|58
1620645900000|2021-05-10 11:25:00|24698.6|24683.6|24713.6|24698.6|24713.6|24698.6|24696.1|24681.1|58
1620646200000|2021-05-10 11:30:00|24711.1|24696.1|24723.6|24708.6|24728.6|24713.6|24711.1|24696.1|111
1620646500000|2021-05-10 11:35:00|24728.6|24713.6|24723.6|24708.6|24733.6|24718.6|24718.6|24703.6|85
1620646800000|2021-05-10 11:40:00|24721.3|24706.3|24711.3|24696.3|24721.3|24706.3|24701.3|24686.3|41
1620647100000|2021-05-10 11:45:00|24713.8|24698.8|24716.3|24701.3|24721.3|24706.3|24706.3|24691.3|30
1620647400000|2021-05-10 11:50:00|24721.3|24706.3|24711.3|24696.3|24723.8|24708.8|24711.3|24696.3|33
1620647700000|2021-05-10 11:55:00|24708.8|24693.8|24706.3|24691.3|24713.8|24698.8|24701.3|24686.3|37
1620648000000|2021-05-10 12:00:00|24703.8|24688.8|24711.3|24696.3|24711.3|24696.3|24698.8|24683.8|40
1620648300000|2021-05-10 12:05:00|24716.3|24701.3|24743.8|24728.8|24743.8|24728.8|24716.3|24701.3|140
1620648600000|2021-05-10 12:10:00|24746.3|24731.3|24746.3|24731.3|24756.3|24741.3|24741.3|24726.3|116
1620648900000|2021-05-10 12:15:00|24743.8|24728.8|24751.3|24736.3|24756.3|24741.3|24741.3|24726.3|56
1620649200000|2021-05-10 12:20:00|24746.3|24731.3|24741.3|24726.3|24746.3|24731.3|24736.3|24721.3|45
1620649500000|2021-05-10 12:25:00|24738.8|24723.8|24748.8|24733.8|24751.3|24736.3|24731.3|24716.3|51
1620649800000|2021-05-10 12:30:00|24751.3|24736.3|24753.8|24738.8|24761.3|24746.3|24746.3|24731.3|59
1620650100000|2021-05-10 12:35:00|24756.3|24741.3|24751.3|24736.3|24756.3|24741.3|24751.3|24736.3|49
1620650400000|2021-05-10 12:40:00|24756.3|24741.3|24741.3|24726.3|24756.3|24741.3|24736.3|24721.3|95
1620650700000|2021-05-10 12:45:00|24743.8|24728.8|24746.3|24731.3|24751.3|24736.3|24736.3|24721.3|76
1620651000000|2021-05-10 12:50:00|24748.8|24733.8|24736.3|24721.3|24751.3|24736.3|24731.3|24716.3|46
1620651300000|2021-05-10 12:55:00|24733.8|24718.8|24738.8|24723.8|24741.3|24726.3|24731.3|24716.3|38
1620651600000|2021-05-10 13:00:00|24741.3|24726.3|24736.3|24721.3|24741.3|24726.3|24731.3|24716.3|76
1620651900000|2021-05-10 13:05:00|24741.3|24726.3|24746.3|24731.3|24756.3|24741.3|24741.3|24726.3|153
1620652200000|2021-05-10 13:10:00|24743.8|24728.8|24756.3|24741.3|24756.3|24741.3|24741.3|24726.3|75
1620652500000|2021-05-10 13:15:00|24758.8|24743.8|24761.3|24746.3|24766.3|24751.3|24751.3|24736.3|110
1620652800000|2021-05-10 13:20:00|24756.3|24741.3|24756.3|24741.3|24761.3|24746.3|24751.3|24736.3|54
1620653100000|2021-05-10 13:25:00|24751.3|24736.3|24751.3|24736.3|24753.8|24738.8|24746.3|24731.3|70
1620653400000|2021-05-10 13:30:00|24756.3|24741.3|24756.3|24741.3|24778.8|24763.8|24751.3|24736.3|354
1620653700000|2021-05-10 13:35:00|24761.3|24746.3|24771.3|24756.3|24771.3|24756.3|24746.3|24731.3|189
1620654000000|2021-05-10 13:40:00|24773.8|24758.8|24766.3|24751.3|24776.3|24761.3|24746.3|24731.3|196
1620654300000|2021-05-10 13:45:00|24761.3|24746.3|24791.3|24776.3|24801.3|24786.3|24761.3|24746.3|219
1620654600000|2021-05-10 13:50:00|24788.8|24773.8|24791.3|24776.3|24801.3|24786.3|24776.3|24761.3|297
1620654900000|2021-05-10 13:55:00|24788.8|24773.8|24816.3|24801.3|24821.3|24806.3|24781.3|24766.3|238
1620655200000|2021-05-10 14:00:00|24813.8|24798.8|24796.3|24781.3|24816.3|24801.3|24776.3|24761.3|240
1620655500000|2021-05-10 14:05:00|24793.8|24778.8|24801.3|24786.3|24801.3|24786.3|24781.3|24766.3|131
1620655800000|2021-05-10 14:10:00|24800|24785|24800|24785|24810|24795|24795|24780|149
1620656100000|2021-05-10 14:15:00|24802.5|24787.5|24810|24795|24810|24795|24787.5|24772.5|197
1620656400000|2021-05-10 14:20:00|24807.5|24792.5|24817.5|24802.5|24820|24805|24805|24790|268
1620656700000|2021-05-10 14:25:00|24820|24805|24785|24770|24820|24805|24782.5|24767.5|285
1620657000000|2021-05-10 14:30:00|24782.5|24767.5|24775|24760|24790|24775|24775|24760|111
1620657300000|2021-05-10 14:35:00|24777.5|24762.5|24795|24780|24795|24780|24770|24755|156
1620657600000|2021-05-10 14:40:00|24790|24775|24785|24770|24800|24785|24780|24765|240
1620657900000|2021-05-10 14:45:00|24782.5|24767.5|24765|24750|24787.5|24772.5|24765|24750|118
1620658200000|2021-05-10 14:50:00|24767.5|24752.5|24750|24735|24767.5|24752.5|24745|24730|238
1620658500000|2021-05-10 14:55:00|24745|24730|24767.5|24752.5|24770|24755|24740|24725|206
1620658800000|2021-05-10 15:00:00|24770|24755|24780|24765|24780|24765|24760|24745|142
1620659100000|2021-05-10 15:05:00|24775|24760|24782.5|24767.5|24785|24770|24775|24760|94
1620659400000|2021-05-10 15:10:00|24785|24770|24785|24770|24785|24770|24775|24760|94
1620659700000|2021-05-10 15:15:00|24780|24765|24805|24790|24805|24790|24775|24760|198
1620660000000|2021-05-10 15:20:00|24810|24795|24815|24800|24820|24805|24805|24790|328
1620660300000|2021-05-10 15:25:00|24812.5|24797.5|24815|24800|24820|24805|24807.5|24792.5|328
1620660600000|2021-05-10 15:30:00|24812.5|24797.5|24800|24785|24817.5|24802.5|24795|24780|412
1620660900000|2021-05-10 15:35:00|24802.5|24787.5|24805|24790|24807.5|24792.5|24795|24780|195
1620661200000|2021-05-10 15:40:00|24802.5|24787.5|24805|24790|24810|24795|24800|24785|173
1620661500000|2021-05-10 15:45:00|24802.5|24787.5|24800|24785|24805|24790|24800|24785|39
1620661800000|2021-05-10 15:50:00|24802.5|24782.5|24812.5|24792.5|24817.5|24792.5|24802.5|24782.5|33
1620662100000|2021-05-10 15:55:00|24817.5|24797.5|24822.5|24802.5|24822.5|24802.5|24812.5|24792.5|35
1620662400000|2021-05-10 16:00:00|24827.5|24807.5|24822.5|24802.5|24827.5|24807.5|24822.5|24797.5|44
1620662700000|2021-05-10 16:05:00|24827.5|24807.5|24822.5|24802.5|24827.5|24807.5|24822.5|24802.5|17
1620663000000|2021-05-10 16:10:00|24827.5|24807.5|24832.5|24812.5|24832.5|24812.5|24822.5|24802.5|13
1620663300000|2021-05-10 16:15:00|24827.5|24807.5|24817.5|24797.5|24827.5|24807.5|24817.5|24797.5|41
1620663600000|2021-05-10 16:20:00|24822.5|24792.5|24822.5|24797.5|24822.5|24802.5|24817.5|24792.5|11
1620663900000|2021-05-10 16:25:00|24817.5|24802.5|24812.5|24787.5|24822.5|24802.5|24807.5|24787.5|23
1620664200000|2021-05-10 16:30:00|24807.5|24792.5|24812.5|24792.5|24817.5|24792.5|24807.5|24787.5|7
1620664500000|2021-05-10 16:35:00|24807.5|24787.5|24807.5|24787.5|24807.5|24792.5|24807.5|24787.5|3
1620664800000|2021-05-10 16:40:00|24812.5|24792.5|24812.5|24792.5|24812.5|24792.5|24807.5|24787.5|5
1620665100000|2021-05-10 16:45:00|24807.5|24787.5|24807.5|24787.5|24812.5|24787.5|24802.5|24782.5|17
1620665400000|2021-05-10 16:50:00|24812.5||24812.5||24812.5||24807.5||3
1620665700000|2021-05-10 16:55:00|24807.5|24792.5|24802.5|24782.5|24807.5|24792.5|24802.5|24782.5|10
1620666000000|2021-05-10 17:00:00|24797.5|24777.5|24797.5|24777.5|24797.5|24777.5|24797.5|24777.5|7
1620666300000|2021-05-10 17:05:00|24792.5|24772.5|24797.5|24777.5|24797.5|24777.5|24787.5|24767.5|25
1620666600000|2021-05-10 17:10:00|24802.5|24782.5|24802.5|24777.5|24802.5|24782.5|24802.5|24777.5|4
1620666900000|2021-05-10 17:15:00|24807.5|24782.5|24802.5|24782.5|24807.5|24787.5|24802.5|24777.5|27
1620667200000|2021-05-10 17:20:00|24807.5|24787.5|24812.5|24787.5|24812.5|24787.5|24807.5|24787.5|2
1620667500000|2021-05-10 17:25:00|24807.5|24782.5|24807.5|24782.5|24812.5|24787.5|24807.5|24782.5|0
1620667800000|2021-05-10 17:30:00|24802.5|24777.5|24802.5|24777.5|24807.5|24787.5|24797.5|24777.5|8
1620668100000|2021-05-10 17:35:00|24797.5|24782.5|24802.5|24782.5|24807.5|24782.5|24797.5|24777.5|3
1620668400000|2021-05-10 17:40:00|24797.5|24777.5|24802.5|24782.5|24807.5|24782.5|24797.5|24777.5|8
1620668700000|2021-05-10 17:45:00|24807.5|24777.5|24802.5|24782.5|24807.5|24782.5|24802.5|24777.5|7
1620669000000|2021-05-10 17:50:00|24797.5|24777.5|24802.5|24777.5|24802.5|24782.5|24797.5|24777.5|4
1620669300000|2021-05-10 17:55:00|24797.5|24782.5|24797.5|24777.5|24802.5|24782.5|24797.5|24777.5|7
1620669600000|2021-05-10 18:00:00|24792.5|24772.5|24787.5|24767.5|24792.5|24772.5|24787.5|24767.5|26
1620669900000|2021-05-10 18:05:00|24792.5|24772.5|24792.5|24767.5|24792.5|24772.5|24787.5|24767.5|10
1620670200000|2021-05-10 18:10:00|24787.5|24772.5|24787.5|24762.5|24792.5|24772.5|24787.5|24762.5|17
1620670500000|2021-05-10 18:15:00|24782.5|24767.5|24747.5|24727.5|24782.5|24767.5|24747.5|24727.5|91
1620670800000|2021-05-10 18:20:00|24752.5|24732.5|24752.5|24732.5|24752.5|24732.5|24737.5|24717.5|73
1620671100000|2021-05-10 18:25:00|24747.5|24727.5|24745|24730|24757.5|24737.5|24737.5|24717.5|30
1620671400000|2021-05-10 18:30:00|24742.5|24727.5|24732.5|24717.5|24745|24730|24725|24710|36
1620671700000|2021-05-10 18:35:00|24730|24715|24737.5|24722.5|24740|24725|24722.5|24707.5|9
1620672000000|2021-05-10 18:40:00|24735|24720|24727.5|24712.5|24735|24720|24722.5|24707.5|20
1620672300000|2021-05-10 18:45:00|24725|24710|24722.5|24707.5|24725|24710|24720|24705|11
1620672600000|2021-05-10 18:50:00|24720|24705|24712.5|24697.5|24722.5|24707.5|24710|24695|17
1620672900000|2021-05-10 18:55:00|24710|24695|24712.5|24697.5|24715|24700|24705|24690|17
1620673200000|2021-05-10 19:00:00|24710|24695|24712.5|24697.5|24722.5|24707.5|24710|24695|27
1620673500000|2021-05-10 19:05:00|24715|24700|24717.5|24702.5|24720|24705|24710|24695|4
1620673800000|2021-05-10 19:10:00|24715|24700|24717.5|24702.5|24722.5|24707.5|24710|24695|6
1620674100000|2021-05-10 19:15:00|24715|24700|24712.5|24697.5|24725|24710|24710|24695|7
1620674400000|2021-05-10 19:20:00|24710|24695|24707.5|24692.5|24715|24700|24707.5|24692.5|12
1620674700000|2021-05-10 19:25:00|24710|24695|24722.5|24707.5|24725|24710|24705|24690|31
1620675000000|2021-05-10 19:30:00|24720|24705|24725|24710|24725|24710|24710|24695|10
1620675300000|2021-05-10 19:35:00|24722.5|24707.5|24725|24710|24725|24710|24717.5|24702.5|30
1620675600000|2021-05-10 19:40:00|24722.5|24707.5|24722.5|24707.5|24722.5|24707.5|24720|24705|4
1620675900000|2021-05-10 19:45:00|24720|24705|24710|24695|24732.5|24717.5|24710|24695|26
1620676200000|2021-05-10 19:50:00|24707.5|24692.5|24695|24680|24707.5|24692.5|24695|24680|50
1620676500000|2021-05-10 19:55:00|24697.5|24682.5|24685|24670|24702.5|24687.5|24680|24665|41
1620676800000|2021-05-10 20:00:00|24700.6|24660.6|24684.8|24644.8|24713.6|24673.6|24677.4|24637.4|0
1620677100000|2021-05-10 20:05:00|24685|24645|24704.4|24664.4|24705.6|24665.6|24685|24645|0
1620677400000|2021-05-10 20:10:00|24704.6|24664.6|24693.7|24653.7|24706.9|24666.9|24678.1|24638.1|0
1620677700000|2021-05-10 20:15:00|24693.9|24653.9|24691.3|24651.3|24694.9|24654.9|24690.8|24650.8|0
1620678000000|2021-05-10 20:20:00|24691.8|24651.8|24690.8|24650.8|24691.8|24651.8|24690.3|24650.3|0
1620678300000|2021-05-10 20:25:00|24691.3|24651.3|24687.8|24647.8|24692.9|24652.9|24686.7|24646.7|0
1620678600000|2021-05-10 20:30:00|24687.5|24647.5|24694.4|24654.4|24698|24658|24683.3|24643.3|0
1620678900000|2021-05-10 20:35:00|24694.7|24654.7|24687.7|24647.7|24695.7|24655.7|24685.3|24645.3|0
1620679200000|2021-05-10 20:40:00|24687.5|24647.5|24682.8|24642.8|24687.7|24647.7|24680.3|24640.3|0
1620679500000|2021-05-10 20:45:00|24683.2|24643.2|24674.2|24634.2|24686.5|24646.5|24671.2|24631.2|0
1620679800000|2021-05-10 20:50:00|24673.9|24633.9|24649.4|24609.4|24674.2|24634.2|24641.4|24601.4|0
1620680100000|2021-05-10 20:55:00|24649.6|24609.6|24652.2|24612.2|24659.8|24619.8|24648.1|24608.1|0
1620680400000|2021-05-10 21:00:00|24652|24612|24695.7|24655.7|24695.7|24655.7|24651.5|24611.5|0
1620680700000|2021-05-10 21:05:00|24696.2|24656.2|24700.3|24660.3|24700.3|24660.3|24696.2|24656.2|0
1620681000000|2021-05-10 21:10:00|24699.3|24659.3|24706.9|24666.9|24706.9|24666.9|24699.3|24659.3|0
1620681300000|2021-05-10 21:15:00|24707.4|24667.4|24711|24671|24712|24672|24706.9|24666.9|0
1620681600000|2021-05-10 21:20:00|24711.5|24671.5|24711.5|24671.5|24713|24673|24711.5|24671.5|0
1620681900000|2021-05-10 21:25:00|24712.5|24672.5|24712.5|24672.5|24715.1|24675.1|24711|24671|0
1620682200000|2021-05-10 21:30:00|24712|24672|24722.2|24682.2|24722.7|24682.7|24712|24672|0
1620682500000|2021-05-10 21:35:00|24721.7|24681.7|24722.7|24682.7|24722.7|24682.7|24721.7|24681.7|0
1620682800000|2021-05-10 21:40:00|24722.2|24682.2|24722.7|24682.7|24722.7|24682.7|24722.2|24682.2|0
1620683100000|2021-05-10 21:45:00|24727.8|24687.8|24737|24697|24737|24697|24727.3|24687.3|0
1620683400000|2021-05-10 21:50:00|24738|24698|24740.1|24700.1|24740.1|24700.1|24738|24698|0
1620683700000|2021-05-10 21:55:00|24739.6|24699.6|24733|24693|24740.6|24700.6|24733|24693|0
1620684000000|2021-05-10 22:00:00|24734.1|24694.1|24745.3|24705.3|24750.2|24710.2|24730|24690|0
1620684300000|2021-05-10 22:05:00|24745.2|24705.2|24746.5|24706.5|24749|24709|24734.4|24694.4|0
1620684600000|2021-05-10 22:10:00|24746.3|24706.3|24737.6|24697.6|24750.2|24710.2|24736.4|24696.4|0
1620684900000|2021-05-10 22:15:00|24737.4|24697.4|24727.6|24687.6|24741.9|24701.9|24727.6|24687.6|0
1620685200000|2021-05-10 22:20:00|24727.8|24687.8|24722.7|24682.7|24731.3|24691.3|24721.2|24681.2|0
1620685500000|2021-05-10 22:25:00|24723.7|24683.7|24726.2|24686.2|24728.7|24688.7|24715.8|24675.8|0
1620685800000|2021-05-10 22:30:00|24726.4|24686.4|24734.1|24694.1|24735.4|24695.4|24726.2|24686.2|0
1620686100000|2021-05-10 22:35:00|24734.4|24694.4|24737.9|24697.9|24737.9|24697.9|24732.9|24692.9|0
1620686400000|2021-05-10 22:40:00|24737.8|24697.8|24742.1|24702.1|24743.3|24703.3|24736.6|24696.6|0
1620686700000|2021-05-10 22:45:00|24741.9|24701.9|24742.1|24702.1|24743.3|24703.3|24739.6|24699.6|0
1620687000000|2021-05-10 22:50:00|24742.3|24702.3|24748.8|24708.8|24748.8|24708.8|24742.3|24702.3|0
1620687300000|2021-05-10 22:55:00|24749|24709|24752.6|24712.6|24753.8|24713.8|24748.8|24708.8|0
1620687600000|2021-05-10 23:00:00|24753.1|24713.1|24753.9|24713.9|24753.9|24713.9|24750.2|24710.2|0
1620687900000|2021-05-10 23:05:00|24748.8|24708.8|24741.1|24701.1|24748.8|24708.8|24736.8|24696.8|0
1620688200000|2021-05-10 23:10:00|24741.2|24701.2|24729.4|24689.4|24744.1|24704.1|24729.4|24689.4|0
1620688500000|2021-05-10 23:15:00|24729.7|24689.7|24724.5|24684.5|24733.7|24693.7|24724.5|24684.5|0
1620688800000|2021-05-10 23:20:00|24724.3|24684.3|24730.7|24690.7|24733.7|24693.7|24720.3|24680.3|0
1620689100000|2021-05-10 23:25:00|24730.5|24690.5|24725.7|24685.7|24730.5|24690.5|24720.3|24680.3|0
1620689400000|2021-05-10 23:30:00|24725.5|24685.5|24722.7|24682.7|24728.2|24688.2|24721.5|24681.5|0
1620689700000|2021-05-10 23:35:00|24723|24683|24723.8|24683.8|24725.7|24685.7|24720.3|24680.3|0
1620690000000|2021-05-10 23:40:00|24723.6|24683.6|24720.8|24680.8|24723.8|24683.8|24719.6|24679.6|0
1620690300000|2021-05-10 23:45:00|24721|24681|24725|24685|24727.5|24687.5|24721|24681|0
1620690600000|2021-05-10 23:50:00|24724.8|24684.8|24719.9|24679.9|24726.3|24686.3|24719.9|24679.9|0
1620690900000|2021-05-10 23:55:00|24720.1|24680.1|24724.9|24684.9|24724.9|24684.9|24720.1|24680.1|0
1620691200000|2021-05-11 00:00:00|24724.7|24684.7|24712.3|24672.3|24729.1|24689.1|24712.3|24672.3|0
1620691500000|2021-05-11 00:05:00|24712.1|24672.1|24721.5|24681.5|24721.5|24681.5|24703.2|24663.2|0
1620691800000|2021-05-11 00:10:00|24721.6|24681.6|24724|24684|24726.5|24686.5|24719.8|24679.8|0
1620692100000|2021-05-11 00:15:00|24723.9|24683.9|24659.7|24619.7|24723.9|24683.9|24659.7|24619.7|0
1620692400000|2021-05-11 00:20:00|24659.6|24619.6|24670.8|24630.8|24671.3|24631.3|24653.8|24613.8|0
1620692700000|2021-05-11 00:25:00|24670.7|24630.7|24676.8|24636.8|24682.5|24642.5|24665.1|24625.1|0
1620693000000|2021-05-11 00:30:00|24676.9|24636.9|24671.5|24631.5|24677.2|24637.2|24665.6|24625.6|0
1620693300000|2021-05-11 00:35:00|24671.4|24631.4|24660|24620|24671.6|24631.6|24653.9|24613.9|0
1620693600000|2021-05-11 00:40:00|24659.9|24619.9|24620.3|24580.3|24659.9|24619.9|24620|24580|0
1620693900000|2021-05-11 00:45:00|24622.4|24582.4|24620.5|24580.5|24631.9|24591.9|24619.9|24579.9|0
1620694200000|2021-05-11 00:50:00|24622.5|24582.5|24592.4|24552.4|24625.9|24585.9|24581.3|24541.3|0
1620694500000|2021-05-11 00:55:00|24591.4|24551.4|24573.7|24533.7|24602|24562|24559.9|24519.9|0
1620694800000|2021-05-11 01:00:00|24573.5|24533.5|24559.5|24519.5|24573.7|24533.7|24541.9|24501.9|0
1620695100000|2021-05-11 01:05:00|24559.7|24519.7|24576.2|24536.2|24576.3|24536.3|24552.3|24512.3|0
1620695400000|2021-05-11 01:10:00|24576.3|24536.3|24577|24537|24577.3|24537.3|24564.5|24524.5|0
1620695700000|2021-05-11 01:15:00|24577.2|24537.2|24607.4|24567.4|24607.5|24567.5|24577|24537|0
1620696000000|2021-05-11 01:20:00|24606.3|24566.3|24601.5|24561.5|24613.1|24573.1|24601.5|24561.5|0
1620696300000|2021-05-11 01:25:00|24601.4|24561.4|24583.5|24543.5|24601.4|24561.4|24583.1|24543.1|0
1620696600000|2021-05-11 01:30:00|24581.5|24541.5|24566.2|24526.2|24584|24544|24566|24526|0
1620696900000|2021-05-11 01:35:00|24566.1|24526.1|24560.7|24520.7|24566.6|24526.6|24554.7|24514.7|0
1620697200000|2021-05-11 01:40:00|24560.6|24520.6|24542.5|24502.5|24560.6|24520.6|24529.7|24489.7|0
1620697500000|2021-05-11 01:45:00|24543.5|24503.5|24553.5|24513.5|24553.9|24513.9|24542.2|24502.2|0
1620697800000|2021-05-11 01:50:00|24553.4|24513.4|24559.3|24519.3|24565.3|24525.3|24544.9|24504.9|0
1620698100000|2021-05-11 01:55:00|24559.2|24519.2|24553.8|24513.8|24559.8|24519.8|24547.5|24507.5|0
1620698400000|2021-05-11 02:00:00|24553.9|24513.9|24536.3|24496.3|24559.7|24519.7|24525.6|24485.6|0
1620698700000|2021-05-11 02:05:00|24536.4|24496.4|24548.5|24508.5|24548.6|24508.6|24530.2|24490.2|0
1620699000000|2021-05-11 02:10:00|24548.6|24508.6|24537|24497|24548.9|24508.9|24536.7|24496.7|0
1620699300000|2021-05-11 02:15:00|24537.1|24497.1|24555|24515|24555.1|24515.1|24533.7|24493.7|0
1620699600000|2021-05-11 02:20:00|24554.9|24514.9|24551.4|24511.4|24561|24521|24546|24506|0
1620699900000|2021-05-11 02:25:00|24554.8|24514.8|24555.2|24515.2|24555.5|24515.5|24549.2|24509.2|0
1620700200000|2021-05-11 02:30:00|24555.4|24515.4|24550.4|24510.4|24561.3|24521.3|24543.9|24503.9|0
1620700500000|2021-05-11 02:35:00|24550.2|24510.2|24567.9|24527.9|24567.9|24527.9|24544.5|24504.5|0
1620700800000|2021-05-11 02:40:00|24568|24528|24561.6|24521.6|24573.8|24533.8|24555.7|24515.7|0
1620701100000|2021-05-11 02:45:00|24561.7|24521.7|24555.4|24515.4|24567.3|24527.3|24555.4|24515.4|0
1620701400000|2021-05-11 02:50:00|24555.5|24515.5|24543.4|24503.4|24561.6|24521.6|24543.2|24503.2|0
1620701700000|2021-05-11 02:55:00|24543.5|24503.5|24550.4|24510.4|24555.8|24515.8|24540.7|24500.7|0
1620702000000|2021-05-11 03:00:00|24551.4|24511.4|24544.6|24504.6|24555.8|24515.8|24544|24504|0
1620702300000|2021-05-11 03:05:00|24544.7|24504.7|24548.4|24508.4|24548.5|24508.5|24538.4|24498.4|0
1620702600000|2021-05-11 03:10:00|24548.6|24508.6|24548.4|24508.4|24554|24514|24548.1|24508.1|0
1620702900000|2021-05-11 03:15:00|24548.3|24508.3|24548.9|24508.9|24555.1|24515.1|24544.8|24504.8|0
1620703200000|2021-05-11 03:20:00|24548.7|24508.7|24560.4|24520.4|24566.2|24526.2|24548.6|24508.6|0
1620703500000|2021-05-11 03:25:00|24560.3|24520.3|24566.5|24526.5|24566.5|24526.5|24560.2|24520.2|0
1620703800000|2021-05-11 03:30:00|24566.7|24526.7|24573|24533|24577.7|24537.7|24560.8|24520.8|0
1620704100000|2021-05-11 03:35:00|24572.9|24532.9|24596.6|24556.6|24602.4|24562.4|24572.9|24532.9|0
1620704400000|2021-05-11 03:40:00|24594.5|24554.5|24590.8|24550.8|24594.5|24554.5|24588.1|24548.1|0
1620704700000|2021-05-11 03:45:00|24590.7|24550.7|24579.6|24539.6|24591.1|24551.1|24573.6|24533.6|0
1620705000000|2021-05-11 03:50:00|24579.5|24539.5|24579.5|24539.5|24579.6|24539.6|24573.4|24533.4|0
1620705300000|2021-05-11 03:55:00|24579.3|24539.3|24574.5|24534.5|24579.9|24539.9|24573.6|24533.6|0
1620705600000|2021-05-11 04:00:00|24576.5|24536.5|24581.2|24541.2|24586.2|24546.2|24574.5|24534.5|0
1620705900000|2021-05-11 04:05:00|24581.1|24541.1|24575.3|24535.3|24581.2|24541.2|24575|24535|0
1620706200000|2021-05-11 04:10:00|24575.4|24535.4|24574.6|24534.6|24580.6|24540.6|24574.6|24534.6|0
1620706500000|2021-05-11 04:15:00|24574.4|24534.4|24568.8|24528.8|24574.6|24534.6|24568.5|24528.5|0
1620706800000|2021-05-11 04:20:00|24569|24529|24574.7|24534.7|24574.7|24534.7|24569|24529|0
1620707100000|2021-05-11 04:25:00|24574.6|24534.6|24586.2|24546.2|24586.2|24546.2|24568.4|24528.4|0
1620707400000|2021-05-11 04:30:00|24586.1|24546.1|24575.1|24535.1|24586.1|24546.1|24575|24535|0
1620707700000|2021-05-11 04:35:00|24575.3|24535.3|24570.1|24530.1|24575.3|24535.3|24569.3|24529.3|0
1620708000000|2021-05-11 04:40:00|24569.9|24529.9|24563.6|24523.6|24570.1|24530.1|24558.1|24518.1|0
1620708300000|2021-05-11 04:45:00|24563.5|24523.5|24545.7|24505.7|24563.6|24523.6|24545.7|24505.7|0
1620708600000|2021-05-11 04:50:00|24545.5|24505.5|24558.4|24518.4|24558.7|24518.7|24545.2|24505.2|0
1620708900000|2021-05-11 04:55:00|24558.6|24518.6|24552.7|24512.7|24558.7|24518.7|24552.4|24512.4|0
1620709200000|2021-05-11 05:00:00|24552.8|24512.8|24559.2|24519.2|24559.2|24519.2|24552.4|24512.4|0
1620709500000|2021-05-11 05:05:00|24559|24519|24560.1|24520.1|24565.9|24525.9|24553.6|24513.6|0
1620709800000|2021-05-11 05:10:00|24560.2|24520.2|24583.3|24543.3|24583.3|24543.3|24559.9|24519.9|0
1620710100000|2021-05-11 05:15:00|24583.2|24543.2|24566.4|24526.4|24583.3|24543.3|24565.9|24525.9|0
1620710400000|2021-05-11 05:20:00|24566.5|24526.5|24570|24530|24576.2|24536.2|24566.5|24526.5|0
1620710700000|2021-05-11 05:25:00|24570.1|24530.1|24569.7|24529.7|24575.9|24535.9|24569.5|24529.5|0
1620711000000|2021-05-11 05:30:00|24569|24529|24563|24523|24569|24529|24557.1|24517.1|0
1620711300000|2021-05-11 05:35:00|24563.1|24523.1|24557.4|24517.4|24563.2|24523.2|24556.8|24516.8|0
1620711600000|2021-05-11 05:40:00|24557.5|24517.5|24581.5|24541.5|24581.5|24541.5|24557.5|24517.5|0
1620711900000|2021-05-11 05:45:00|24581.6|24541.6|24591.9|24551.9|24591.9|24551.9|24575.4|24535.4|0
1620712200000|2021-05-11 05:50:00|24591.8|24551.8|24586.4|24546.4|24591.8|24551.8|24586|24546|0
1620712500000|2021-05-11 05:55:00|24587.4|24547.4|24597.9|24557.9|24603.7|24563.7|24586.4|24546.4|0
1620712800000|2021-05-11 06:00:00|24597.7|24557.7|24585|24570|24603.5|24580|24560|24545|88
1620713100000|2021-05-11 06:05:00|24587.5|24572.5|24562.5|24547.5|24590|24575|24560|24545|76
1620713400000|2021-05-11 06:10:00|24560|24545|24557.5|24542.5|24572.5|24557.5|24552.5|24537.5|52
1620713700000|2021-05-11 06:15:00|24555|24540|24552.5|24537.5|24557.5|24542.5|24542.5|24527.5|50
1620714000000|2021-05-11 06:20:00|24550|24535|24550|24535|24555|24540|24540|24525|24
1620714300000|2021-05-11 06:25:00|24552.5|24537.5|24527.5|24512.5|24552.5|24537.5|24527.5|24512.5|23
1620714600000|2021-05-11 06:30:00|24525|24510|24517.5|24502.5|24530|24515|24515|24500|54
1620714900000|2021-05-11 06:35:00|24520|24505|24517.5|24502.5|24527.5|24512.5|24510|24495|32
1620715200000|2021-05-11 06:40:00|24520|24505|24535|24520|24542.5|24527.5|24520|24505|12
1620715500000|2021-05-11 06:45:00|24532.5|24517.5|24530|24515|24532.5|24517.5|24520|24505|73
1620715800000|2021-05-11 06:50:00|24532.5|24517.5|24545|24530|24557.5|24542.5|24525|24510|52
1620716100000|2021-05-11 06:55:00|24542.5|24527.5|24552.5|24537.5|24557.5|24542.5|24537.5|24522.5|70
1620716400000|2021-05-11 07:00:00|24562.5|24547.5|24620|24605|24622.5|24607.5|24562.5|24547.5|807
1620716700000|2021-05-11 07:05:00|24615|24600|24510|24495|24620|24605|24505|24490|729
1620717000000|2021-05-11 07:10:00|24505|24490|24470|24455|24510|24495|24440|24425|763
1620717300000|2021-05-11 07:15:00|24465|24450|24475|24460|24480|24465|24435|24420|673
1620717600000|2021-05-11 07:20:00|24477.5|24462.5|24460|24445|24495|24480|24450|24435|401
1620717900000|2021-05-11 07:25:00|24457.5|24442.5|24475|24460|24480|24465|24432.5|24417.5|428
1620718200000|2021-05-11 07:30:00|24472.5|24457.5|24475|24460|24480|24465|24452.5|24437.5|267
1620718500000|2021-05-11 07:35:00|24477.5|24462.5|24505|24490|24512.5|24497.5|24472.5|24457.5|200
1620718800000|2021-05-11 07:40:00|24502.5|24487.5|24507.5|24492.5|24515|24500|24485|24470|275
1620719100000|2021-05-11 07:45:00|24505|24490|24492.5|24477.5|24510|24495|24470|24455|323
1620719400000|2021-05-11 07:50:00|24490|24475|24515|24500|24522.5|24507.5|24485|24470|170
1620719700000|2021-05-11 07:55:00|24510|24495|24565|24550|24575|24560|24505|24490|288
1620720000000|2021-05-11 08:00:00|24570|24555|24496.5|24481.5|24570|24555|24496.5|24481.5|344
1620720300000|2021-05-11 08:05:00|24501.5|24486.5|24516.5|24501.5|24516.5|24501.5|24481.5|24466.5|179
1620720600000|2021-05-11 08:10:00|24521.5|24506.5|24499|24484|24521.5|24506.5|24481.5|24466.5|164
1620720900000|2021-05-11 08:15:00|24496.5|24481.5|24474|24459|24501.5|24486.5|24466.5|24451.5|185
1620721200000|2021-05-11 08:20:00|24476.5|24461.5|24456.5|24441.5|24481.5|24466.5|24456.5|24441.5|166
1620721500000|2021-05-11 08:25:00|24454|24439|24461.5|24446.5|24479|24464|24446.5|24431.5|106
1620721800000|2021-05-11 08:30:00|24456.5|24441.5|24451.5|24436.5|24471.5|24456.5|24446.5|24431.5|129
1620722100000|2021-05-11 08:35:00|24454|24439|24454|24439|24466.5|24451.5|24441.5|24426.5|132
1620722400000|2021-05-11 08:40:00|24456.5|24441.5|24471.5|24456.5|24481.5|24466.5|24451.5|24436.5|99
1620722700000|2021-05-11 08:45:00|24469|24454|24466.5|24451.5|24481.5|24466.5|24456.5|24441.5|65
1620723000000|2021-05-11 08:50:00|24461.5|24446.5|24451.5|24436.5|24466.5|24451.5|24446.5|24431.5|146
1620723300000|2021-05-11 08:55:00|24449|24434|24431.5|24416.5|24451.5|24436.5|24426.5|24411.5|199
1620723600000|2021-05-11 09:00:00|24429|24414|24461.5|24446.5|24461.5|24446.5|24429|24414|123
1620723900000|2021-05-11 09:05:00|24456.5|24441.5|24459|24444|24471.5|24456.5|24446.5|24431.5|158
1620724200000|2021-05-11 09:10:00|24456.5|24441.5|24466.5|24451.5|24479|24464|24446.5|24431.5|143
1620724500000|2021-05-11 09:15:00|24469|24454|24501.5|24486.5|24501.5|24486.5|24466.5|24451.5|106
1620724800000|2021-05-11 09:20:00|24499|24484|24476.5|24461.5|24501.5|24486.5|24476.5|24461.5|152
1620725100000|2021-05-11 09:25:00|24479|24464|24456.5|24441.5|24481.5|24466.5|24456.5|24441.5|117
1620725400000|2021-05-11 09:30:00|24459|24444|24471.5|24456.5|24481.5|24466.5|24454|24439|125
1620725700000|2021-05-11 09:35:00|24469|24454|24441.5|24426.5|24489|24474|24439|24424|95
1620726000000|2021-05-11 09:40:00|24439|24424|24431.5|24416.5|24441.5|24426.5|24426.5|24411.5|153
1620726300000|2021-05-11 09:45:00|24434|24419|24391.5|24376.5|24434|24419|24391.5|24376.5|273
1620726600000|2021-05-11 09:50:00|24386.5|24371.5|24391.5|24376.5|24399|24384|24384|24369|143
1620726900000|2021-05-11 09:55:00|24396.5|24381.5|24394|24379|24401.5|24386.5|24381.5|24366.5|134
1620727200000|2021-05-11 10:00:00|24396.5|24381.5|24351.5|24336.5|24396.5|24381.5|24351.5|24336.5|200
1620727500000|2021-05-11 10:05:00|24354|24339|24336.5|24321.5|24361.5|24346.5|24326.5|24311.5|198
1620727800000|2021-05-11 10:10:00|24334|24319|24331.5|24316.5|24336.5|24321.5|24316.5|24301.5|148
1620728100000|2021-05-11 10:15:00|24336.5|24321.5|24359|24344|24361.5|24346.5|24336.5|24321.5|177
1620728400000|2021-05-11 10:20:00|24356.5|24341.5|24341.5|24326.5|24356.5|24341.5|24341.5|24326.5|76
1620728700000|2021-05-11 10:25:00|24339|24324|24321.5|24306.5|24341.5|24326.5|24321.5|24306.5|105
1620729000000|2021-05-11 10:30:00|24324|24309|24306.5|24291.5|24326.5|24311.5|24304|24289|155
1620729300000|2021-05-11 10:35:00|24301.5|24286.5|24316.5|24301.5|24331.5|24316.5|24301.5|24286.5|97
1620729600000|2021-05-11 10:40:00|24314|24299|24316.5|24301.5|24321.5|24306.5|24306.5|24291.5|74
1620729900000|2021-05-11 10:45:00|24319|24304|24311.5|24296.5|24326.5|24311.5|24311.5|24296.5|80
1620730200000|2021-05-11 10:50:00|24309|24294|24344|24329|24349|24334|24306.5|24291.5|131
1620730500000|2021-05-11 10:55:00|24341.5|24326.5|24341.5|24326.5|24346.5|24331.5|24331.5|24316.5|131
1620730800000|2021-05-11 11:00:00|24344|24329|24351.5|24336.5|24359|24344|24336.5|24321.5|147
1620731100000|2021-05-11 11:05:00|24349|24334|24351.5|24336.5|24359|24344|24341.5|24326.5|63
1620731400000|2021-05-11 11:10:00|24349|24334|24361.5|24346.5|24366.5|24351.5|24341.5|24326.5|54
1620731700000|2021-05-11 11:15:00|24356.5|24341.5|24359|24344|24361.5|24346.5|24351.5|24336.5|56
1620732000000|2021-05-11 11:20:00|24356.5|24341.5|24356.5|24341.5|24361.5|24346.5|24346.5|24331.5|74
1620732300000|2021-05-11 11:25:00|24354|24339|24356.5|24341.5|24361.5|24346.5|24344|24329|47
1620732600000|2021-05-11 11:30:00|24354|24339|24356.5|24341.5|24361.5|24346.5|24346.5|24331.5|106
1620732900000|2021-05-11 11:35:00|24351.5|24336.5|24341.5|24326.5|24356.5|24341.5|24336.5|24321.5|140
1620733200000|2021-05-11 11:40:00|24339|24324|24356.5|24341.5|24356.5|24341.5|24331.5|24316.5|83
1620733500000|2021-05-11 11:45:00|24361.5|24346.5|24351.5|24336.5|24366.5|24351.5|24351.5|24336.5|88
1620733800000|2021-05-11 11:50:00|24349|24334|24341.5|24326.5|24351.5|24336.5|24336.5|24321.5|67
1620734100000|2021-05-11 11:55:00|24346.5|24331.5|24326.5|24311.5|24349|24334|24321.5|24306.5|83
1620734400000|2021-05-11 12:00:00|24324|24309|24331.5|24316.5|24341.5|24326.5|24321.5|24306.5|116
1620734700000|2021-05-11 12:05:00|24334|24319|24326.5|24311.5|24341.5|24326.5|24314|24299|78
1620735000000|2021-05-11 12:10:00|24324|24309|24311.5|24296.5|24326.5|24311.5|24309|24294|88
1620735300000|2021-05-11 12:15:00|24314|24299|24301.5|24286.5|24316.5|24301.5|24301.5|24286.5|158
1620735600000|2021-05-11 12:20:00|24299|24284|24301.5|24286.5|24316.5|24301.5|24296.5|24281.5|197
1620735900000|2021-05-11 12:25:00|24299|24284|24286.5|24271.5|24306.5|24291.5|24286.5|24271.5|155
1620736200000|2021-05-11 12:30:00|24289|24274|24321.5|24306.5|24326.5|24311.5|24286.5|24271.5|199
1620736500000|2021-05-11 12:35:00|24319|24304|24329|24314|24336.5|24321.5|24311.5|24296.5|96
1620736800000|2021-05-11 12:40:00|24326.5|24311.5|24321.5|24306.5|24331.5|24316.5|24311.5|24296.5|69
1620737100000|2021-05-11 12:45:00|24326.5|24311.5|24316.5|24301.5|24331.5|24316.5|24316.5|24301.5|101
1620737400000|2021-05-11 12:50:00|24314|24299|24316.5|24301.5|24321.5|24306.5|24311.5|24296.5|68
1620737700000|2021-05-11 12:55:00|24319|24304|24304|24289|24321.5|24306.5|24296.5|24281.5|137
1620738000000|2021-05-11 13:00:00|24306.5|24291.5|24274|24259|24306.5|24291.5|24274|24259|215
1620738300000|2021-05-11 13:05:00|24271.5|24256.5|24291.5|24276.5|24306.5|24291.5|24271.5|24256.5|186
1620738600000|2021-05-11 13:10:00|24296.5|24281.5|24281.5|24266.5|24301.5|24286.5|24281.5|24266.5|114
1620738900000|2021-05-11 13:15:00|24279|24264|24294|24279|24306.5|24291.5|24279|24264|138
1620739200000|2021-05-11 13:20:00|24291.5|24276.5|24301.5|24286.5|24311.5|24296.5|24291.5|24276.5|89
1620739500000|2021-05-11 13:25:00|24306.5|24291.5|24324|24309|24326.5|24311.5|24304|24289|165
1620739800000|2021-05-11 13:30:00|24321.5|24306.5|24319.5|24304.5|24346.5|24331.5|24296.5|24281.5|411
1620740100000|2021-05-11 13:35:00|24322|24307|24319.5|24304.5|24329.5|24314.5|24309.5|24294.5|210
1620740400000|2021-05-11 13:40:00|24317|24302|24379.5|24364.5|24394.5|24379.5|24317|24302|331
1620740700000|2021-05-11 13:45:00|24382|24367|24374.5|24359.5|24389.5|24374.5|24362|24347|186
1620741000000|2021-05-11 13:50:00|24377|24362|24422|24407|24422|24407|24377|24362|293
1620741300000|2021-05-11 13:55:00|24419.5|24404.5|24449.5|24434.5|24454.5|24439.5|24414.5|24399.5|350
1620741600000|2021-05-11 14:00:00|24454.5|24439.5|24462|24447|24464.5|24449.5|24439.5|24424.5|248
1620741900000|2021-05-11 14:05:00|24459.5|24444.5|24414.5|24399.5|24469.5|24454.5|24414.5|24399.5|288
1620742200000|2021-05-11 14:10:00|24415.5|24400.5|24395.5|24380.5|24435.5|24420.5|24390.5|24375.5|271
1620742500000|2021-05-11 14:15:00|24393|24378|24385.5|24370.5|24400.5|24385.5|24360.5|24345.5|227
1620742800000|2021-05-11 14:20:00|24388|24373|24405.5|24390.5|24430.5|24415.5|24385.5|24370.5|267
1620743100000|2021-05-11 14:25:00|24403|24388|24360.5|24345.5|24405.5|24390.5|24360.5|24345.5|365
1620743400000|2021-05-11 14:30:00|24355.5|24340.5|24325.5|24310.5|24355.5|24340.5|24320.5|24305.5|351
1620743700000|2021-05-11 14:35:00|24320.5|24305.5|24318|24303|24320.5|24305.5|24293|24278|282
1620744000000|2021-05-11 14:40:00|24315.5|24300.5|24335.5|24320.5|24345.5|24330.5|24305.5|24290.5|210
1620744300000|2021-05-11 14:45:00|24330.5|24315.5|24330.5|24315.5|24340.5|24325.5|24303|24288|225
1620744600000|2021-05-11 14:50:00|24333|24318|24335.5|24320.5|24350.5|24335.5|24320.5|24305.5|185
1620744900000|2021-05-11 14:55:00|24333|24318|24340.5|24325.5|24355.5|24340.5|24325.5|24310.5|184
1620745200000|2021-05-11 15:00:00|24335.5|24320.5|24325.5|24310.5|24345.5|24330.5|24325.5|24310.5|187
1620745500000|2021-05-11 15:05:00|24330.5|24315.5|24345.5|24330.5|24365.5|24350.5|24325.5|24310.5|122
1620745800000|2021-05-11 15:10:00|24348|24333|24360.5|24345.5|24360.5|24345.5|24340.5|24325.5|159
1620746100000|2021-05-11 15:15:00|24355.5|24340.5|24385.5|24370.5|24385.5|24370.5|24345.5|24330.5|210
1620746400000|2021-05-11 15:20:00|24383|24368|24385.5|24370.5|24390.5|24375.5|24370.5|24355.5|263
1620746700000|2021-05-11 15:25:00|24390.5|24375.5|24388|24373|24390.5|24375.5|24370.5|24355.5|885
1620747000000|2021-05-11 15:30:00|24390.5|24375.5|24405.5|24390.5|24415.5|24400.5|24385.5|24370.5|588
1620747300000|2021-05-11 15:35:00|24403|24388|24403|24388|24410.5|24395.5|24390.5|24375.5|263
1620747600000|2021-05-11 15:40:00|24405.5|24390.5|24395.5|24380.5|24410.5|24395.5|24395.5|24380.5|185
1620747900000|2021-05-11 15:45:00|24398|24383|24415.5|24400.5|24430.5|24415.5|24395.5|24380.5|118
1620748200000|2021-05-11 15:50:00|24418|24398|24453|24433|24458|24438|24413|24393|92
1620748500000|2021-05-11 15:55:00|24448|24428|24448|24428|24463|24443|24448|24423|60
1620748800000|2021-05-11 16:00:00|24453|24423|24443|24423|24453|24433|24438|24413|15
1620749100000|2021-05-11 16:05:00|24438|24418|24438|24418|24448|24428|24438|24413|9
1620749400000|2021-05-11 16:10:00|24443|24413|24448|24423|24448|24428|24438|24413|7
1620749700000|2021-05-11 16:15:00|24453|24428|24453|24428|24458|24433|24438|24413|28
1620750000000|2021-05-11 16:20:00|24448|24423|24433|24413|24453|24428|24423|24403|50
1620750300000|2021-05-11 16:25:00|24428|24408|24403|24383|24433|24413|24403|24383|57
1620750600000|2021-05-11 16:30:00|24408|24388|24398|24373|24408|24388|24393|24373|48
1620750900000|2021-05-11 16:35:00|24403|24378|24413|24393|24423|24403|24403|24378|23
1620751200000|2021-05-11 16:40:00|24418|24398|24403|24378|24418|24398|24398|24378|21
1620751500000|2021-05-11 16:45:00|24408|24383|24398|24373|24408|24383|24393|24373|9
1620751800000|2021-05-11 16:50:00|24393|24378|24378|24358|24398|24378|24373|24348|17
1620752100000|2021-05-11 16:55:00|24383|24363|24393|24368|24393|24368|24378|24358|5
1620752400000|2021-05-11 17:00:00|24388|24363|24418|24393|24418|24393|24388|24363|12
1620752700000|2021-05-11 17:05:00|24413|24398|24423|24403|24423|24403|24408|24383|9
1620753000000|2021-05-11 17:10:00|24418|24398|24413|24388|24428|24403|24408|24383|11
1620753300000|2021-05-11 17:15:00|24408|24393|24428|24403|24428|24408|24403|24383|9
1620753600000|2021-05-11 17:20:00|24433|24408|24438|24413|24438|24418|24428|24408|8
1620753900000|2021-05-11 17:25:00|24433|24418|24458|24433|24458|24433|24433|24413|6
1620754200000|2021-05-11 17:30:00|24453|24438|24463|24443|24463|24443|24453|24433|17
1620754500000|2021-05-11 17:35:00|24468|24448|24478|24458|24478|24458|24468|24448|26
1620754800000|2021-05-11 17:40:00|24473|24453|24488|24463|24488|24463|24473|24453|15
1620755100000|2021-05-11 17:45:00|24483|24468|24483|24458|24488|24468|24478|24458|11
1620755400000|2021-05-11 17:50:00|24478|24453|24453|24433|24478|24458|24453|24433|31
1620755700000|2021-05-11 17:55:00|24458|24438|24473|24453|24473|24453|24458|24438|8
1620756000000|2021-05-11 18:00:00|24478|24458|24483|24463|24488|24463|24468|24448|11
1620756300000|2021-05-11 18:05:00|24488|24468|24473|24453|24488|24468|24473|24448|13
1620756600000|2021-05-11 18:10:00|24478|24458|24453|24433|24478|24458|24453|24433|15
1620756900000|2021-05-11 18:15:00|24458|24438|24468|24448|24468|24448|24453|24433|4
1620757200000|2021-05-11 18:20:00|24473|24453|24473|24453|24478|24458|24463|24443|15
1620757500000|2021-05-11 18:25:00|24468|24448|24490.5|24475.5|24493|24475.5|24468|24448|31
1620757800000|2021-05-11 18:30:00|24488|24473|24468|24453|24488|24473|24463|24448|16
1620758100000|2021-05-11 18:35:00|24470.5|24455.5|24455.5|24440.5|24473|24458|24453|24438|12
1620758400000|2021-05-11 18:40:00|24453|24438|24463|24448|24468|24453|24445.5|24430.5|5
1620758700000|2021-05-11 18:45:00|24460.5|24445.5|24473|24458|24473|24458|24458|24443|2
1620759000000|2021-05-11 18:50:00|24470.5|24455.5|24468|24453|24478|24463|24463|24448|1
1620759300000|2021-05-11 18:55:00|24465.5|24450.5|24473|24458|24480.5|24465.5|24465.5|24450.5|1
1620759600000|2021-05-11 19:00:00|24470.5|24455.5|24473|24458|24483|24468|24470.5|24455.5|2
1620759900000|2021-05-11 19:05:00|24475.5|24460.5|24468|24453|24480.5|24465.5|24465.5|24450.5|1
1620760200000|2021-05-11 19:10:00|24470.5|24455.5|24453|24438|24473|24458|24450.5|24435.5|4
1620760500000|2021-05-11 19:15:00|24455.5|24440.5|24473|24458|24473|24458|24450.5|24435.5|5
1620760800000|2021-05-11 19:20:00|24475.5|24460.5|24473|24458|24478|24463|24465.5|24450.5|10
1620761100000|2021-05-11 19:25:00|24475.5|24460.5|24473|24458|24485.5|24470.5|24473|24458|4
1620761400000|2021-05-11 19:30:00|24470.5|24455.5|24433|24418|24475.5|24460.5|24433|24418|52
1620761700000|2021-05-11 19:35:00|24435.5|24420.5|24423|24408|24438|24423|24420.5|24405.5|37
1620762000000|2021-05-11 19:40:00|24425.5|24410.5|24433|24418|24435.5|24420.5|24423|24408|15
1620762300000|2021-05-11 19:45:00|24435.5|24420.5|24450.5|24435.5|24453|24438|24430.5|24415.5|33
1620762600000|2021-05-11 19:50:00|24453|24438|24448|24433|24458|24443|24440.5|24425.5|23
1620762900000|2021-05-11 19:55:00|24445.5|24430.5|24445.5|24430.5|24448|24433|24430.5|24415.5|21
1620763200000|2021-05-11 20:00:00|24468.7|24428.7|24450.7|24410.7|24479.6|24439.6|24449.4|24409.4|0
1620763500000|2021-05-11 20:05:00|24450.9|24410.9|24451.5|24411.5|24457.4|24417.4|24441.5|24401.5|0
1620763800000|2021-05-11 20:10:00|24451.3|24411.3|24427.3|24387.3|24455.8|24415.8|24423.3|24383.3|0
1620764100000|2021-05-11 20:15:00|24427.8|24387.8|24425.3|24385.3|24429.4|24389.4|24423.2|24383.2|0
1620764400000|2021-05-11 20:20:00|24424.8|24384.8|24425.3|24385.3|24425.8|24385.8|24424.2|24384.2|0
1620764700000|2021-05-11 20:25:00|24424.8|24384.8|24425.3|24385.3|24425.8|24385.8|24424.8|24384.8|0
1620765000000|2021-05-11 20:30:00|24425|24385|24417.1|24377.1|24425|24385|24415.8|24375.8|0
1620765300000|2021-05-11 20:35:00|24416.9|24376.9|24413.7|24373.7|24418.3|24378.3|24412.8|24372.8|0
1620765600000|2021-05-11 20:40:00|24413.9|24373.9|24416.7|24376.7|24425.4|24385.4|24413.7|24373.7|0
1620765900000|2021-05-11 20:45:00|24416.5|24376.5|24422.9|24382.9|24427.2|24387.2|24413.7|24373.7|0
1620766200000|2021-05-11 20:50:00|24423.1|24383.1|24423.1|24383.1|24427.2|24387.2|24421.9|24381.9|0
1620766500000|2021-05-11 20:55:00|24423.3|24383.3|24427.9|24387.9|24430.6|24390.6|24421.9|24381.9|0
1620766800000|2021-05-11 21:00:00|24427.4|24387.4|24428.4|24388.4|24429.5|24389.5|24427.4|24387.4|0
1620767100000|2021-05-11 21:05:00|24428.9|24388.9|24428.4|24388.4|24428.9|24388.9|24428.4|24388.4|0
1620767400000|2021-05-11 21:10:00|24428.9|24388.9|24428.4|24388.4|24428.9|24388.9|24428.4|24388.4|0
1620767700000|2021-05-11 21:15:00|24428.9|24388.9|24427.2|24387.2|24428.9|24388.9|24427.2|24387.2|0
1620768000000|2021-05-11 21:20:00|24428.2|24388.2|24426.6|24386.6|24428.2|24388.2|24426.6|24386.6|0
1620768300000|2021-05-11 21:25:00|24424.1|24384.1|24423.1|24383.1|24425.6|24385.6|24420.5|24380.5|0
1620768600000|2021-05-11 21:30:00|24423.6|24383.6|24424.1|24384.1|24424.1|24384.1|24423.1|24383.1|0
1620768900000|2021-05-11 21:35:00|24423.6|24383.6|24423.1|24383.1|24424.1|24384.1|24421.5|24381.5|0
1620769200000|2021-05-11 21:40:00|24423.6|24383.6|24424.1|24384.1|24424.1|24384.1|24423.6|24383.6|0
1620769500000|2021-05-11 21:45:00|24423.6|24383.6|24422.6|24382.6|24424.1|24384.1|24421.5|24381.5|0
1620769800000|2021-05-11 21:50:00|24422|24382|24424.1|24384.1|24424.6|24384.6|24422|24382|0
1620770100000|2021-05-11 21:55:00|24424.6|24384.6|24424.6|24384.6|24425.6|24385.6|24424.6|24384.6|0
1620770400000|2021-05-11 22:00:00|24424.8|24384.8|24423.2|24383.2|24432.5|24392.5|24418.3|24378.3|0
1620770700000|2021-05-11 22:05:00|24423.7|24383.7|24430|24390|24431.2|24391.2|24423.7|24383.7|0
1620771000000|2021-05-11 22:10:00|24430.1|24390.1|24432.5|24392.5|24432.5|24392.5|24428.7|24388.7|0
1620771300000|2021-05-11 22:15:00|24432.9|24392.9|24437.9|24397.9|24437.9|24397.9|24432.9|24392.9|0
1620771600000|2021-05-11 22:20:00|24437.8|24397.8|24435.5|24395.5|24437.8|24397.8|24433.7|24393.7|0
1620771900000|2021-05-11 22:25:00|24435.6|24395.6|24437.9|24397.9|24437.9|24397.9|24433.7|24393.7|0
1620772200000|2021-05-11 22:30:00|24438.2|24398.2|24430|24390|24441.7|24401.7|24422|24382|0
1620772500000|2021-05-11 22:35:00|24430.1|24390.1|24433.7|24393.7|24436.7|24396.7|24430.1|24390.1|0
1620772800000|2021-05-11 22:40:00|24433.8|24393.8|24436.7|24396.7|24437.9|24397.9|24433.7|24393.7|0
1620773100000|2021-05-11 22:45:00|24436.8|24396.8|24437.9|24397.9|24439.2|24399.2|24433.7|24393.7|0
1620773400000|2021-05-11 22:50:00|24437.7|24397.7|24435.5|24395.5|24437.9|24397.9|24435.5|24395.5|0
1620773700000|2021-05-11 22:55:00|24435.6|24395.6|24432.5|24392.5|24436.7|24396.7|24428.7|24388.7|0
1620774000000|2021-05-11 23:00:00|24432.6|24392.6|24422.2|24382.2|24433.9|24393.9|24416|24376|0
1620774300000|2021-05-11 23:05:00|24422.3|24382.3|24413|24373|24425.2|24385.2|24410.5|24370.5|0
1620774600000|2021-05-11 23:10:00|24413.2|24373.2|24422.2|24382.2|24422.2|24382.2|24413|24373|0
1620774900000|2021-05-11 23:15:00|24422.1|24382.1|24423.4|24383.4|24426.4|24386.4|24418.5|24378.5|0
1620775200000|2021-05-11 23:20:00|24423.6|24383.6|24426.5|24386.5|24430.2|24390.2|24423.4|24383.4|0
1620775500000|2021-05-11 23:25:00|24427|24387|24430.2|24390.2|24432.6|24392.6|24426.4|24386.4|0
1620775800000|2021-05-11 23:30:00|24430.3|24390.3|24431.4|24391.4|24431.4|24391.4|24427.7|24387.7|0
1620776100000|2021-05-11 23:35:00|24431.3|24391.3|24436.9|24396.9|24441.8|24401.8|24426.4|24386.4|0
1620776400000|2021-05-11 23:40:00|24436.8|24396.8|24441.8|24401.8|24441.8|24401.8|24435.6|24395.6|0
1620776700000|2021-05-11 23:45:00|24442.1|24402.1|24444.8|24404.8|24446.1|24406.1|24433.9|24393.9|0
1620777000000|2021-05-11 23:50:00|24444.6|24404.6|24452.3|24412.3|24453.5|24413.5|24439.4|24399.4|0
1620777300000|2021-05-11 23:55:00|24452.5|24412.5|24459|24419|24459|24419|24451.1|24411.1|0
1620777600000|2021-05-12 00:00:00|24459.2|24419.2|24462.8|24422.8|24465.8|24425.8|24456.5|24416.5|0
1620777900000|2021-05-12 00:05:00|24463|24423|24469.5|24429.5|24479.9|24439.9|24462.8|24422.8|0
1620778200000|2021-05-12 00:10:00|24469.6|24429.6|24485.2|24445.2|24486.4|24446.4|24469.5|24429.5|0
1620778500000|2021-05-12 00:15:00|24485.3|24445.3|24507.9|24467.9|24513.5|24473.5|24484.7|24444.7|0
1620778800000|2021-05-12 00:20:00|24507.8|24467.8|24490.6|24450.6|24507.9|24467.9|24490.6|24450.6|0
1620779100000|2021-05-12 00:25:00|24490.8|24450.8|24467.7|24427.7|24496.2|24456.2|24467.7|24427.7|0
1620779400000|2021-05-12 00:30:00|24467.6|24427.6|24449.1|24409.1|24467.7|24427.7|24443.2|24403.2|0
1620779700000|2021-05-12 00:35:00|24450.2|24410.2|24425.1|24385.1|24454.9|24414.9|24422.1|24382.1|0
1620780000000|2021-05-12 00:40:00|24426.1|24386.1|24354.1|24314.1|24430.6|24390.6|24354|24314|0
1620780300000|2021-05-12 00:45:00|24354|24314|24361|24321|24383.4|24343.4|24336.3|24296.3|0
1620780600000|2021-05-12 00:50:00|24360.8|24320.8|24372|24332|24378|24338|24355.1|24315.1|0
1620780900000|2021-05-12 00:55:00|24371|24331|24362|24322|24373.2|24333.2|24341.5|24301.5|0
1620781200000|2021-05-12 01:00:00|24361.9|24321.9|24350.6|24310.6|24362.1|24322.1|24338.8|24298.8|0
1620781500000|2021-05-12 01:05:00|24350.5|24310.5|24391.5|24351.5|24397.3|24357.3|24344.7|24304.7|0
1620781800000|2021-05-12 01:10:00|24391.6|24351.6|24376.7|24336.7|24391.6|24351.6|24373.9|24333.9|0
1620782100000|2021-05-12 01:15:00|24377.7|24337.7|24404|24364|24404|24364|24373.9|24333.9|0
1620782400000|2021-05-12 01:20:00|24404.2|24364.2|24403.9|24363.9|24404.3|24364.3|24391.9|24351.9|0
1620782700000|2021-05-12 01:25:00|24404|24364|24392.3|24352.3|24404.2|24364.2|24392.3|24352.3|0
1620783000000|2021-05-12 01:30:00|24392.2|24352.2|24380.1|24340.1|24410.2|24370.2|24374.4|24334.4|0
1620783300000|2021-05-12 01:35:00|24380.3|24340.3|24380.3|24340.3|24380.4|24340.4|24362.3|24322.3|0
1620783600000|2021-05-12 01:40:00|24380.4|24340.4|24386.8|24346.8|24404.6|24364.6|24368.5|24328.5|0
1620783900000|2021-05-12 01:45:00|24386.6|24346.6|24380.9|24340.9|24386.9|24346.9|24374.7|24334.7|0
1620784200000|2021-05-12 01:50:00|24380.8|24340.8|24356.7|24316.7|24387.1|24347.1|24351|24311|0
1620784500000|2021-05-12 01:55:00|24356.6|24316.6|24362.7|24322.7|24374.1|24334.1|24353.8|24313.8|0
1620784800000|2021-05-12 02:00:00|24362.6|24322.6|24387.4|24347.4|24393.4|24353.4|24357|24317|0
1620785100000|2021-05-12 02:05:00|24387.2|24347.2|24398.4|24358.4|24404.2|24364.2|24381.1|24341.1|0
1620785400000|2021-05-12 02:10:00|24398.3|24358.3|24404.2|24364.2|24410.2|24370.2|24398.1|24358.1|0
1620785700000|2021-05-12 02:15:00|24404|24364|24393|24353|24404.8|24364.8|24386.8|24346.8|0
1620786000000|2021-05-12 02:20:00|24393.1|24353.1|24398.6|24358.6|24399|24359|24386.8|24346.8|0
1620786300000|2021-05-12 02:25:00|24398.7|24358.7|24398.7|24358.7|24416.6|24376.6|24398.7|24358.7|0
1620786600000|2021-05-12 02:30:00|24398.8|24358.8|24386.6|24346.6|24405.1|24365.1|24380.7|24340.7|0
1620786900000|2021-05-12 02:35:00|24386.5|24346.5|24392.4|24352.4|24398.5|24358.5|24380.9|24340.9|0
1620787200000|2021-05-12 02:40:00|24392.3|24352.3|24386.8|24346.8|24392.5|24352.5|24380.3|24340.3|0
1620787500000|2021-05-12 02:45:00|24386.6|24346.6|24386.5|24346.5|24392.8|24352.8|24380.7|24340.7|0
1620787800000|2021-05-12 02:50:00|24386.6|24346.6|24392.2|24352.2|24398.4|24358.4|24386.5|24346.5|0
1620788100000|2021-05-12 02:55:00|24392.3|24352.3|24385.9|24345.9|24392.5|24352.5|24385.9|24345.9|0
1620788400000|2021-05-12 03:00:00|24386|24346|24392.4|24352.4|24392.4|24352.4|24374.1|24334.1|0
1620788700000|2021-05-12 03:05:00|24392.5|24352.5|24398.7|24358.7|24398.7|24358.7|24374.9|24334.9|0
1620789000000|2021-05-12 03:10:00|24398.6|24358.6|24381|24341|24398.6|24358.6|24381|24341|0
1620789300000|2021-05-12 03:15:00|24380.9|24340.9|24367.6|24327.6|24386.9|24346.9|24367.5|24327.5|0
1620789600000|2021-05-12 03:20:00|24367.8|24327.8|24349.2|24309.2|24373.7|24333.7|24337.7|24297.7|0
1620789900000|2021-05-12 03:25:00|24349.1|24309.1|24361.5|24321.5|24367.6|24327.6|24349.1|24309.1|0
1620790200000|2021-05-12 03:30:00|24361.3|24321.3|24361.7|24321.7|24373.6|24333.6|24350.1|24310.1|0
1620790500000|2021-05-12 03:35:00|24361.6|24321.6|24319.6|24279.6|24361.7|24321.7|24313.6|24273.6|0
1620790800000|2021-05-12 03:40:00|24319.5|24279.5|24320.5|24280.5|24332.2|24292.2|24311.2|24271.2|0
1620791100000|2021-05-12 03:45:00|24320.3|24280.3|24291|24251|24320.3|24280.3|24279.1|24239.1|0
1620791400000|2021-05-12 03:50:00|24291.1|24251.1|24296.8|24256.8|24297.2|24257.2|24285.1|24245.1|0
1620791700000|2021-05-12 03:55:00|24296.9|24256.9|24275|24235|24297.1|24257.1|24257.2|24217.2|0
1620792000000|2021-05-12 04:00:00|24275.1|24235.1|24281.9|24241.9|24286.8|24246.8|24274.5|24234.5|0
1620792300000|2021-05-12 04:05:00|24281.7|24241.7|24263.9|24223.9|24282.2|24242.2|24263.4|24223.4|0
1620792600000|2021-05-12 04:10:00|24264|24224|24269.6|24229.6|24270.1|24230.1|24257.7|24217.7|0
1620792900000|2021-05-12 04:15:00|24269.7|24229.7|24256.9|24216.9|24275.2|24235.2|24256.8|24216.8|0
1620793200000|2021-05-12 04:20:00|24257.1|24217.1|24257.1|24217.1|24263.1|24223.1|24250.3|24210.3|0
1620793500000|2021-05-12 04:25:00|24257.2|24217.2|24263.1|24223.1|24268.9|24228.9|24256.9|24216.9|0
1620793800000|2021-05-12 04:30:00|24263.3|24223.3|24313.7|24273.7|24314|24274|24263.2|24223.2|0
1620794100000|2021-05-12 04:35:00|24313.8|24273.8|24299.3|24259.3|24314.1|24274.1|24295.8|24255.8|0
1620794400000|2021-05-12 04:40:00|24299.4|24259.4|24290.5|24250.5|24302.4|24262.4|24279|24239|0
1620794700000|2021-05-12 04:45:00|24290.4|24250.4|24296.4|24256.4|24296.7|24256.7|24278.7|24238.7|0
1620795000000|2021-05-12 04:50:00|24296.5|24256.5|24316.4|24276.4|24316.4|24276.4|24296.3|24256.3|0
1620795300000|2021-05-12 04:55:00|24316.5|24276.5|24328.8|24288.8|24328.9|24288.9|24316.5|24276.5|0
1620795600000|2021-05-12 05:00:00|24328.7|24288.7|24353.2|24313.2|24353.2|24313.2|24328.5|24288.5|0
1620795900000|2021-05-12 05:05:00|24353.4|24313.4|24386.6|24346.6|24386.6|24346.6|24352.5|24312.5|0
1620796200000|2021-05-12 05:10:00|24386.8|24346.8|24381|24341|24392.7|24352.7|24374.5|24334.5|0
1620796500000|2021-05-12 05:15:00|24381.1|24341.1|24380.7|24340.7|24387.5|24347.5|24375.2|24335.2|0
1620796800000|2021-05-12 05:20:00|24380.8|24340.8|24380.2|24340.2|24386.4|24346.4|24374.3|24334.3|0
1620797100000|2021-05-12 05:25:00|24380.3|24340.3|24398.2|24358.2|24398.5|24358.5|24380.2|24340.2|0
1620797400000|2021-05-12 05:30:00|24398.4|24358.4|24386.7|24346.7|24398.4|24358.4|24386|24346|0
1620797700000|2021-05-12 05:35:00|24386.8|24346.8|24393|24353|24399.4|24359.4|24386.8|24346.8|0
1620798000000|2021-05-12 05:40:00|24393.1|24353.1|24373.2|24333.2|24393.5|24353.5|24367.1|24327.1|0
1620798300000|2021-05-12 05:45:00|24373.3|24333.3|24361.8|24321.8|24385|24345|24361.1|24321.1|0
1620798600000|2021-05-12 05:50:00|24361.7|24321.7|24355.8|24315.8|24367.9|24327.9|24349.6|24309.6|0
1620798900000|2021-05-12 05:55:00|24355.7|24315.7|24327.1|24287.1|24355.7|24315.7|24327.1|24287.1|0
1620799200000|2021-05-12 06:00:00|24327.3|24287.3|24320.5|24305.5|24332.7|24305.5|24300.5|24285.5|59
1620799500000|2021-05-12 06:05:00|24323|24308|24318|24303|24340.5|24325.5|24315.5|24300.5|48
1620799800000|2021-05-12 06:10:00|24315.5|24300.5|24320.5|24305.5|24330.5|24315.5|24315.5|24300.5|39
1620800100000|2021-05-12 06:15:00|24325.5|24310.5|24330.5|24315.5|24330.5|24315.5|24315.5|24300.5|34
1620800400000|2021-05-12 06:20:00|24333|24318|24358|24343|24365.5|24350.5|24333|24318|48
1620800700000|2021-05-12 06:25:00|24355.5|24340.5|24368|24353|24368|24353|24355.5|24340.5|12
1620801000000|2021-05-12 06:30:00|24370.5|24355.5|24348|24333|24370.5|24355.5|24345.5|24330.5|37
1620801300000|2021-05-12 06:35:00|24345.5|24330.5|24360.5|24345.5|24360.5|24345.5|24345.5|24330.5|14
1620801600000|2021-05-12 06:40:00|24358|24343|24353|24338|24358|24343|24348|24333|16
1620801900000|2021-05-12 06:45:00|24355.5|24340.5|24355.5|24340.5|24363|24348|24350.5|24335.5|18
1620802200000|2021-05-12 06:50:00|24358|24343|24390.5|24375.5|24390.5|24375.5|24358|24343|61
1620802500000|2021-05-12 06:55:00|24393|24378|24425.5|24410.5|24428|24413|24390.5|24375.5|148
1620802800000|2021-05-12 07:00:00|24433|24418|24445.5|24430.5|24455.5|24440.5|24415.5|24400.5|571
1620803100000|2021-05-12 07:05:00|24450.5|24435.5|24415.5|24400.5|24455.5|24440.5|24410.5|24395.5|391
1620803400000|2021-05-12 07:10:00|24413|24398|24360.5|24345.5|24420.5|24405.5|24360.5|24345.5|448
1620803700000|2021-05-12 07:15:00|24358|24343|24393|24378|24400.5|24385.5|24358|24343|333
1620804000000|2021-05-12 07:20:00|24395.5|24380.5|24410.5|24395.5|24433|24418|24395.5|24380.5|295
1620804300000|2021-05-12 07:25:00|24408|24393|24455.5|24440.5|24455.5|24440.5|24405.5|24390.5|170
1620804600000|2021-05-12 07:30:00|24450.5|24435.5|24440.5|24425.5|24460.5|24445.5|24435.5|24420.5|193
1620804900000|2021-05-12 07:35:00|24443|24428|24450.5|24435.5|24468|24453|24440.5|24425.5|166
1620805200000|2021-05-12 07:40:00|24453.1|24438.1|24498.1|24483.1|24498.1|24483.1|24453.1|24438.1|182
1620805500000|2021-05-12 07:45:00|24495.6|24480.6|24513.1|24498.1|24523.1|24508.1|24493.1|24478.1|254
1620805800000|2021-05-12 07:50:00|24510.6|24495.6|24513.1|24498.1|24528.1|24513.1|24498.1|24483.1|154
1620806100000|2021-05-12 07:55:00|24510.6|24495.6|24503.1|24488.1|24538.1|24523.1|24503.1|24488.1|213
1620806400000|2021-05-12 08:00:00|24498.1|24483.1|24488.1|24473.1|24523.1|24508.1|24488.1|24473.1|180
1620806700000|2021-05-12 08:05:00|24493.1|24478.1|24473.1|24458.1|24498.1|24483.1|24468.1|24453.1|141
1620807000000|2021-05-12 08:10:00|24470.6|24455.6|24448.1|24433.1|24485.6|24470.6|24443.1|24428.1|145
1620807300000|2021-05-12 08:15:00|24450.6|24435.6|24438.1|24423.1|24453.1|24438.1|24430.6|24415.6|104
1620807600000|2021-05-12 08:20:00|24440.6|24425.6|24438.1|24423.1|24448.1|24433.1|24423.1|24408.1|119
1620807900000|2021-05-12 08:25:00|24435.6|24420.6|24403.1|24388.1|24435.6|24420.6|24403.1|24388.1|131
1620808200000|2021-05-12 08:30:00|24408.1|24393.1|24403.1|24388.1|24418.1|24403.1|24383.1|24368.1|158
1620808500000|2021-05-12 08:35:00|24405.6|24390.6|24403.1|24388.1|24410.6|24395.6|24383.1|24368.1|160
1620808800000|2021-05-12 08:40:00|24398.1|24383.1|24383.1|24368.1|24408.1|24393.1|24363.1|24348.1|251
1620809100000|2021-05-12 08:45:00|24385.6|24370.6|24383.1|24368.1|24403.1|24388.1|24383.1|24368.1|127
1620809400000|2021-05-12 08:50:00|24385.6|24370.6|24393.1|24378.1|24408.1|24393.1|24385.6|24370.6|133
1620809700000|2021-05-12 08:55:00|24388.1|24373.1|24423.1|24408.1|24423.1|24408.1|24383.1|24368.1|105
1620810000000|2021-05-12 09:00:00|24420.6|24405.6|24428.1|24413.1|24428.1|24413.1|24413.1|24398.1|63
1620810300000|2021-05-12 09:05:00|24430.6|24415.6|24428.1|24413.1|24438.1|24423.1|24408.1|24393.1|72
1620810600000|2021-05-12 09:10:00|24425.6|24410.6|24443.1|24428.1|24448.1|24433.1|24423.1|24408.1|88
1620810900000|2021-05-12 09:15:00|24445.6|24430.6|24433.1|24418.1|24453.1|24438.1|24430.6|24415.6|60
1620811200000|2021-05-12 09:20:00|24430.6|24415.6|24433.1|24418.1|24440.6|24425.6|24413.1|24398.1|60
1620811500000|2021-05-12 09:25:00|24435.6|24420.6|24433.1|24418.1|24445.6|24430.6|24430.6|24415.6|54
1620811800000|2021-05-12 09:30:00|24435.6|24420.6|24398.1|24383.1|24443.1|24428.1|24398.1|24383.1|84
1620812100000|2021-05-12 09:35:00|24400.6|24385.6|24378.1|24363.1|24408.1|24393.1|24373.1|24358.1|67
1620812400000|2021-05-12 09:40:00|24375.6|24360.6|24388.1|24373.1|24393.1|24378.1|24373.1|24358.1|97
1620812700000|2021-05-12 09:45:00|24385.6|24370.6|24388.1|24373.1|24393.1|24378.1|24373.1|24358.1|72
1620813000000|2021-05-12 09:50:00|24385.6|24370.6|24400.6|24385.6|24408.1|24393.1|24373.1|24358.1|85
1620813300000|2021-05-12 09:55:00|24403.1|24388.1|24413.1|24398.1|24418.1|24403.1|24395.6|24380.6|76
1620813600000|2021-05-12 10:00:00|24415.6|24400.6|24418.1|24403.1|24418.1|24403.1|24400.6|24385.6|49
1620813900000|2021-05-12 10:05:00|24415.6|24400.6|24463.1|24448.1|24463.1|24448.1|24415.6|24400.6|156
1620814200000|2021-05-12 10:10:00|24468.1|24453.1|24445.6|24430.6|24468.1|24453.1|24438.1|24423.1|97
1620814500000|2021-05-12 10:15:00|24448.1|24433.1|24453.1|24438.1|24468.1|24453.1|24443.1|24428.1|60
1620814800000|2021-05-12 10:20:00|24455.6|24440.6|24443.1|24428.1|24458.1|24443.1|24443.1|24428.1|40
1620815100000|2021-05-12 10:25:00|24445.6|24430.6|24448.1|24433.1|24448.1|24433.1|24428.1|24413.1|57
1620815400000|2021-05-12 10:30:00|24443.1|24428.1|24450.6|24435.6|24463.1|24448.1|24438.1|24423.1|38
1620815700000|2021-05-12 10:35:00|24448.1|24433.1|24473.1|24458.1|24483.1|24468.1|24448.1|24433.1|72
1620816000000|2021-05-12 10:40:00|24475.6|24460.6|24453.1|24438.1|24478.1|24463.1|24453.1|24438.1|65
1620816300000|2021-05-12 10:45:00|24450.6|24435.6|24443.1|24428.1|24453.1|24438.1|24423.1|24408.1|93
1620816600000|2021-05-12 10:50:00|24445.6|24430.6|24413.1|24398.1|24445.6|24430.6|24398.1|24383.1|159
1620816900000|2021-05-12 10:55:00|24408.1|24393.1|24393.1|24378.1|24413.1|24398.1|24390.6|24375.6|92
1620817200000|2021-05-12 11:00:00|24398.1|24383.1|24403.1|24388.1|24413.1|24398.1|24388.1|24373.1|56
1620817500000|2021-05-12 11:05:00|24398.1|24383.1|24408.1|24393.1|24408.1|24393.1|24393.1|24378.1|63
1620817800000|2021-05-12 11:10:00|24410.6|24395.6|24405.6|24390.6|24413.1|24398.1|24403.1|24388.1|120
1620818100000|2021-05-12 11:15:00|24408.1|24393.1|24413.1|24398.1|24423.1|24408.1|24388.1|24373.1|69
1620818400000|2021-05-12 11:20:00|24415.6|24400.6|24398.1|24383.1|24433.1|24418.1|24393.1|24378.1|102
1620818700000|2021-05-12 11:25:00|24395.6|24380.6|24393.1|24378.1|24403.1|24388.1|24393.1|24378.1|23
1620819000000|2021-05-12 11:30:00|24395.6|24380.6|24408.1|24393.1|24415.6|24400.6|24393.1|24378.1|36
1620819300000|2021-05-12 11:35:00|24405.6|24390.6|24405.6|24390.6|24413.1|24398.1|24403.1|24388.1|34
1620819600000|2021-05-12 11:40:00|24403.6|24388.6|24406.1|24391.1|24411.1|24396.1|24401.1|24386.1|19
1620819900000|2021-05-12 11:45:00|24403.6|24388.6|24411.1|24396.1|24411.1|24396.1|24401.1|24386.1|19
1620820200000|2021-05-12 11:50:00|24406.1|24391.1|24406.1|24391.1|24413.6|24398.6|24401.1|24386.1|39
1620820500000|2021-05-12 11:55:00|24403.6|24388.6|24413.6|24398.6|24423.6|24408.6|24401.1|24386.1|33
1620820800000|2021-05-12 12:00:00|24411.1|24396.1|24403.6|24388.6|24413.6|24398.6|24401.1|24386.1|38
1620821100000|2021-05-12 12:05:00|24401.1|24386.1|24398.6|24383.6|24406.1|24391.1|24396.1|24381.1|49
1620821400000|2021-05-12 12:10:00|24401.1|24386.1|24423.6|24408.6|24426.1|24411.1|24396.1|24381.1|71
1620821700000|2021-05-12 12:15:00|24426.1|24411.1|24411.1|24396.1|24431.1|24416.1|24411.1|24396.1|49
1620822000000|2021-05-12 12:20:00|24413.6|24398.6|24396.1|24381.1|24421.1|24406.1|24391.1|24376.1|70
1620822300000|2021-05-12 12:25:00|24393.6|24378.6|24398.6|24383.6|24411.1|24396.1|24388.6|24373.6|221
1620822600000|2021-05-12 12:30:00|24396.1|24381.1|24358.6|24343.6|24396.1|24381.1|24256.1|24241.1|1569
1620822900000|2021-05-12 12:35:00|24356.1|24341.1|24381.1|24366.1|24411.1|24396.1|24356.1|24341.1|338
1620823200000|2021-05-12 12:40:00|24378.6|24363.6|24446.1|24431.1|24446.1|24431.1|24366.1|24351.1|343
1620823500000|2021-05-12 12:45:00|24443.6|24428.6|24411.1|24396.1|24446.1|24431.1|24411.1|24396.1|159
1620823800000|2021-05-12 12:50:00|24413.6|24398.6|24426.1|24411.1|24441.1|24426.1|24411.1|24396.1|220
1620824100000|2021-05-12 12:55:00|24423.6|24408.6|24446.1|24431.1|24451.1|24436.1|24391.1|24376.1|280
1620824400000|2021-05-12 13:00:00|24451.1|24436.1|24453.6|24438.6|24461.1|24446.1|24431.1|24416.1|216
1620824700000|2021-05-12 13:05:00|24451.1|24436.1|24446.1|24431.1|24471.1|24456.1|24446.1|24431.1|148
1620825000000|2021-05-12 13:10:00|24443.6|24428.6|24416.1|24401.1|24446.1|24431.1|24416.1|24401.1|112
1620825300000|2021-05-12 13:15:00|24418.6|24403.6|24388.6|24373.6|24426.1|24411.1|24386.1|24371.1|193
1620825600000|2021-05-12 13:20:00|24391.1|24376.1|24376.1|24361.1|24391.1|24376.1|24371.1|24356.1|138
1620825900000|2021-05-12 13:25:00|24378.6|24363.6|24398.6|24383.6|24403.6|24388.6|24368.6|24353.6|96
1620826200000|2021-05-12 13:30:00|24396.1|24381.1|24466.1|24451.1|24468.6|24453.6|24396.1|24381.1|238
1620826500000|2021-05-12 13:35:00|24468.6|24453.6|24478.6|24463.6|24501.1|24486.1|24451.1|24436.1|448
1620826800000|2021-05-12 13:40:00|24481.1|24466.1|24466.1|24451.1|24481.1|24466.1|24451.1|24436.1|186
1620827100000|2021-05-12 13:45:00|24471.1|24456.1|24478.6|24463.6|24508.6|24493.6|24466.1|24451.1|252
1620827400000|2021-05-12 13:50:00|24481.1|24466.1|24456.1|24441.1|24488.6|24473.6|24453.6|24438.6|177
1620827700000|2021-05-12 13:55:00|24453.6|24438.6|24466.1|24451.1|24478.6|24463.6|24453.6|24438.6|160
1620828000000|2021-05-12 14:00:00|24463.6|24448.6|24461.1|24446.1|24476.1|24461.1|24446.1|24431.1|246
1620828300000|2021-05-12 14:05:00|24466.1|24451.1|24496.1|24481.1|24496.1|24481.1|24466.1|24451.1|129
1620828600000|2021-05-12 14:10:00|24494.1|24479.1|24479.1|24464.1|24494.1|24479.1|24469.1|24454.1|169
1620828900000|2021-05-12 14:15:00|24476.6|24461.6|24501.6|24486.6|24504.1|24489.1|24476.6|24461.6|180
1620829200000|2021-05-12 14:20:00|24499.1|24484.1|24534.1|24519.1|24546.6|24531.6|24499.1|24484.1|431
1620829500000|2021-05-12 14:25:00|24531.6|24516.6|24499.1|24484.1|24539.1|24524.1|24499.1|24484.1|241
1620829800000|2021-05-12 14:30:00|24504.1|24489.1|24494.1|24479.1|24514.1|24499.1|24484.1|24469.1|218
1620830100000|2021-05-12 14:35:00|24496.6|24481.6|24519.1|24504.1|24534.1|24519.1|24494.1|24479.1|171
1620830400000|2021-05-12 14:40:00|24514.1|24499.1|24514.1|24499.1|24524.1|24509.1|24504.1|24489.1|167
1620830700000|2021-05-12 14:45:00|24509.1|24494.1|24479.1|24464.1|24519.1|24504.1|24474.1|24459.1|193
1620831000000|2021-05-12 14:50:00|24476.6|24461.6|24486.6|24471.6|24499.1|24484.1|24474.1|24459.1|149
1620831300000|2021-05-12 14:55:00|24489.1|24474.1|24479.1|24464.1|24489.1|24474.1|24469.1|24454.1|255
1620831600000|2021-05-12 15:00:00|24481.6|24466.6|24504.1|24489.1|24511.6|24496.6|24479.1|24464.1|173
1620831900000|2021-05-12 15:05:00|24509.1|24494.1|24509.1|24494.1|24514.1|24499.1|24486.6|24471.6|139
1620832200000|2021-05-12 15:10:00|24506.6|24491.6|24514.1|24499.1|24514.1|24499.1|24494.1|24479.1|172
1620832500000|2021-05-12 15:15:00|24519.1|24504.1|24534.1|24519.1|24534.1|24519.1|24509.1|24494.1|284
1620832800000|2021-05-12 15:20:00|24529.1|24514.1|24504.1|24489.1|24534.1|24519.1|24499.1|24484.1|253
1620833100000|2021-05-12 15:25:00|24506.6|24491.6|24499.1|24484.1|24516.6|24501.6|24489.1|24474.1|365
1620833400000|2021-05-12 15:30:00|24491.6|24476.6|24461.6|24446.6|24494.1|24479.1|24454.1|24439.1|1371
1620833700000|2021-05-12 15:35:00|24459.1|24444.1|24439.1|24424.1|24459.1|24444.1|24424.1|24409.1|296
1620834000000|2021-05-12 15:40:00|24434.1|24419.1|24471.6|24456.6|24471.6|24456.6|24434.1|24419.1|105
1620834300000|2021-05-12 15:45:00|24474.1|24459.1|24461.6|24446.6|24479.1|24464.1|24459.1|24444.1|261
1620834600000|2021-05-12 15:50:00|24466.6|24441.6|24431.6|24411.6|24466.6|24441.6|24426.6|24406.6|48
1620834900000|2021-05-12 15:55:00|24426.6|24406.6|24416.6|24391.6|24436.6|24416.6|24406.6|24386.6|56
1620835200000|2021-05-12 16:00:00|24411.6|24386.6|24426.6|24401.6|24436.6|24416.6|24406.6|24386.6|50
1620835500000|2021-05-12 16:05:00|24431.6|24406.6|24421.6|24401.6|24436.6|24411.6|24421.6|24401.6|9
1620835800000|2021-05-12 16:10:00|24426.6|24396.6|24391.6|24371.6|24426.6|24396.6|24391.6|24371.6|42
1620836100000|2021-05-12 16:15:00|24386.6|24366.6|24386.6|24361.6|24391.6|24366.6|24366.6|24346.6|61
1620836400000|2021-05-12 16:20:00|24381.6|24356.6|24411.6|24391.6|24416.6|24396.6|24371.6|24351.6|75
1620836700000|2021-05-12 16:25:00|24406.6|24386.6|24416.6|24396.6|24426.6|24401.6|24406.6|24386.6|47
1620837000000|2021-05-12 16:30:00|24411.6|24391.6|24406.6|24386.6|24411.6|24391.6|24396.6|24376.6|37
1620837300000|2021-05-12 16:35:00|24411.6|24381.6|24396.6|24376.6|24416.6|24396.6|24391.6|24371.6|20
1620837600000|2021-05-12 16:40:00|24391.6|24371.6|24386.6|24361.6|24396.6|24376.6|24376.6|24351.6|35
1620837900000|2021-05-12 16:45:00|24381.6|24356.6|24391.6|24366.6|24396.6|24376.6|24371.6|24346.6|25
1620838200000|2021-05-12 16:50:00|24396.6|24371.6|24386.6|24366.6|24406.6|24381.6|24381.6|24361.6|21
1620838500000|2021-05-12 16:55:00|24381.6|24361.6|24391.6|24366.6|24391.6|24366.6|24371.6|24351.6|15
1620838800000|2021-05-12 17:00:00|24386.6|24361.6|24406.6|24386.6|24406.6|24386.6|24381.6|24361.6|25
1620839100000|2021-05-12 17:05:00|24411.6|24381.6|24406.6|24386.6|24416.6|24391.6|24401.6|24376.6|11
1620839400000|2021-05-12 17:10:00|24411.6|24381.6|24421.6|24396.6|24431.6|24406.6|24411.6|24381.6|7
1620839700000|2021-05-12 17:15:00|24416.6|24391.6|24406.6|24381.6|24421.6|24401.6|24406.6|24381.6|8
1620840000000|2021-05-12 17:20:00|24401.6|24376.6|24396.6|24371.6|24406.6|24381.6|24391.6|24371.6|22
1620840300000|2021-05-12 17:25:00|24391.6|24366.6|24386.6|24361.6|24401.6|24376.6|24376.6|24356.6|8
1620840600000|2021-05-12 17:30:00|24381.6|24356.6|24381.6|24356.6|24391.6|24366.6|24376.6|24356.6|3
1620840900000|2021-05-12 17:35:00|24386.6|24361.6|24406.6|24381.6|24411.6|24391.6|24381.6|24356.6|6
1620841200000|2021-05-12 17:40:00|24401.6|24376.6|24391.6|24366.6|24406.6|24381.6|24386.6|24366.6|2
1620841500000|2021-05-12 17:45:00|24386.6|24371.6|24386.6|24366.6|24396.6|24376.6|24386.6|24361.6|11
1620841800000|2021-05-12 17:50:00|24391.6|24361.6|24406.6|24386.6|24406.6|24386.6|24386.6|24361.6|2
1620842100000|2021-05-12 17:55:00|24411.6|24391.6|24411.6|24386.6|24411.6|24391.6|24406.6|24381.6|10
1620842400000|2021-05-12 18:00:00|24406.6|24391.6|24406.6|24386.6|24426.6|24406.6|24406.6|24381.6|13
1620842700000|2021-05-12 18:05:00|24401.6|24381.6|24391.6|24371.6|24406.6|24386.6|24391.6|24371.6|3
1620843000000|2021-05-12 18:10:00|24396.6|24366.6|24371.6|24351.6|24396.6|24371.6|24371.6|24351.6|20
1620843300000|2021-05-12 18:15:00|24366.6|24346.6|24371.6|24346.6|24371.6|24351.6|24351.6|24331.6|45
1620843600000|2021-05-12 18:20:00|24376.6|24351.6|24356.6|24336.6|24376.6|24356.6|24351.6|24331.6|15
1620843900000|2021-05-12 18:25:00|24361.6|24341.6|24344.1|24329.1|24366.6|24341.6|24344.1|24321.6|39
1620844200000|2021-05-12 18:30:00|24341.6|24326.6|24354.1|24339.1|24359.1|24344.1|24324.1|24309.1|40
1620844500000|2021-05-12 18:35:00|24351.6|24336.6|24351.6|24336.6|24359.1|24344.1|24346.6|24331.6|15
1620844800000|2021-05-12 18:40:00|24354.1|24339.1|24356.6|24341.6|24361.6|24346.6|24349.1|24334.1|4
1620845100000|2021-05-12 18:45:00|24354.1|24339.1|24379.1|24364.1|24379.1|24364.1|24354.1|24339.1|10
1620845400000|2021-05-12 18:50:00|24381.6|24366.6|24381.6|24366.6|24391.6|24376.6|24381.6|24366.6|4
1620845700000|2021-05-12 18:55:00|24379.1|24364.1|24371.6|24356.6|24381.6|24366.6|24369.1|24354.1|6
1620846000000|2021-05-12 19:00:00|24369.1|24354.1|24344.1|24329.1|24371.6|24356.6|24341.6|24326.6|15
1620846300000|2021-05-12 19:05:00|24339.1|24324.1|24339.1|24324.1|24341.6|24326.6|24334.1|24319.1|17
1620846600000|2021-05-12 19:10:00|24336.6|24321.6|24319.1|24304.1|24341.6|24326.6|24319.1|24304.1|30
1620846900000|2021-05-12 19:15:00|24314.1|24299.1|24311.6|24296.6|24321.6|24306.6|24309.1|24294.1|27
1620847200000|2021-05-12 19:20:00|24314.1|24299.1|24284.1|24269.1|24314.1|24299.1|24281.6|24266.6|45
1620847500000|2021-05-12 19:25:00|24281.6|24266.6|24276.6|24261.6|24284.1|24269.1|24269.1|24254.1|28
1620847800000|2021-05-12 19:30:00|24274.1|24259.1|24279.1|24264.1|24279.1|24264.1|24269.1|24254.1|12
1620848100000|2021-05-12 19:35:00|24276.6|24261.6|24266.6|24251.6|24276.6|24261.6|24261.6|24246.6|11
1620848400000|2021-05-12 19:40:00|24264.1|24249.1|24296.6|24281.6|24296.6|24281.6|24264.1|24249.1|19
1620848700000|2021-05-12 19:45:00|24294.1|24279.1|24296.6|24281.6|24309.1|24294.1|24289.1|24274.1|13
1620849000000|2021-05-12 19:50:00|24294.1|24279.1|24276.6|24261.6|24301.6|24286.6|24274.1|24259.1|7
1620849300000|2021-05-12 19:55:00|24279.1|24264.1|24311.6|24296.6|24314.1|24299.1|24279.1|24264.1|30
1620849600000|2021-05-12 20:00:00|24310.7|24270.7|24303|24263|24344.2|24304.2|24296.3|24256.3|0
1620849900000|2021-05-12 20:05:00|24303.2|24263.2|24289.5|24249.5|24317.7|24277.7|24287|24247|0
1620850200000|2021-05-12 20:10:00|24289.8|24249.8|24304.9|24264.9|24308|24268|24288.3|24248.3|0
1620850500000|2021-05-12 20:15:00|24303.8|24263.8|24306.4|24266.4|24307.9|24267.9|24303.8|24263.8|0
1620850800000|2021-05-12 20:20:00|24306.9|24266.9|24303.8|24263.8|24308.5|24268.5|24303.8|24263.8|0
1620851100000|2021-05-12 20:25:00|24302.8|24262.8|24304.9|24264.9|24305.9|24265.9|24300.8|24260.8|0
1620851400000|2021-05-12 20:30:00|24303.8|24263.8|24290.2|24250.2|24311.6|24271.6|24284.7|24244.7|0
1620851700000|2021-05-12 20:35:00|24290.4|24250.4|24282.2|24242.2|24296.9|24256.9|24282.2|24242.2|0
1620852000000|2021-05-12 20:40:00|24282.4|24242.4|24282.2|24242.2|24284.7|24244.7|24275.4|24235.4|0
1620852300000|2021-05-12 20:45:00|24282.4|24242.4|24283.4|24243.4|24283.4|24243.4|24277.9|24237.9|0
1620852600000|2021-05-12 20:50:00|24283.2|24243.2|24280.9|24240.9|24283.4|24243.4|24275.4|24235.4|0
1620852900000|2021-05-12 20:55:00|24280.7|24240.7|24280.9|24240.9|24284.7|24244.7|24277.9|24237.9|0
1620853200000|2021-05-12 21:00:00|24282.5|24242.5|24283|24243|24283|24243|24279.9|24239.9|0
1620853500000|2021-05-12 21:05:00|24282.5|24242.5|24278.4|24238.4|24282.5|24242.5|24278.4|24238.4|0
1620853800000|2021-05-12 21:10:00|24278.9|24238.9|24279.9|24239.9|24280.9|24240.9|24277.9|24237.9|0
1620854100000|2021-05-12 21:15:00|24280.4|24240.4|24279.9|24239.9|24280.9|24240.9|24279.4|24239.4|0
1620854400000|2021-05-12 21:20:00|24280.4|24240.4|24283.5|24243.5|24283.5|24243.5|24280.4|24240.4|0
1620854700000|2021-05-12 21:25:00|24284|24244|24283.5|24243.5|24286.5|24246.5|24282.5|24242.5|0
1620855000000|2021-05-12 21:30:00|24284.5|24244.5|24281.4|24241.4|24285|24245|24281.4|24241.4|0
1620855300000|2021-05-12 21:35:00|24281.9|24241.9|24285.6|24245.6|24285.6|24245.6|24278.4|24238.4|0
1620855600000|2021-05-12 21:40:00|24285|24245|24285|24245|24287.6|24247.6|24285|24245|0
1620855900000|2021-05-12 21:45:00|24285.6|24245.6|24291.2|24251.2|24291.2|24251.2|24285.6|24245.6|0
1620856200000|2021-05-12 21:50:00|24291.7|24251.7|24293.2|24253.2|24294.8|24254.8|24290.7|24250.7|0
1620856500000|2021-05-12 21:55:00|24292.7|24252.7|24299.9|24259.9|24302.4|24262.4|24292.7|24252.7|0
1620856800000|2021-05-12 22:00:00|24301.2|24261.2|24335.5|24295.5|24338.5|24298.5|24299.4|24259.4|0
1620857100000|2021-05-12 22:05:00|24333.5|24293.5|24346.7|24306.7|24353.7|24313.7|24333.5|24293.5|0
1620857400000|2021-05-12 22:10:00|24346.8|24306.8|24365.7|24325.7|24366.9|24326.9|24346.8|24306.8|0
1620857700000|2021-05-12 22:15:00|24365.6|24325.6|24371.3|24331.3|24384.7|24344.7|24365.1|24325.1|0
1620858000000|2021-05-12 22:20:00|24371.4|24331.4|24355.7|24315.7|24373|24333|24354.4|24314.4|0
1620858300000|2021-05-12 22:25:00|24355.5|24315.5|24374|24334|24379.1|24339.1|24354.4|24314.4|0
1620858600000|2021-05-12 22:30:00|24374.3|24334.3|24375.8|24335.8|24380.5|24340.5|24370.3|24330.3|0
1620858900000|2021-05-12 22:35:00|24376|24336|24372.8|24332.8|24379.5|24339.5|24372.8|24332.8|0
1620859200000|2021-05-12 22:40:00|24372.7|24332.7|24379.5|24339.5|24380.8|24340.8|24370.9|24330.9|0
1620859500000|2021-05-12 22:45:00|24379.7|24339.7|24383.8|24343.8|24383.8|24343.8|24378.9|24338.9|0
1620859800000|2021-05-12 22:50:00|24383.5|24343.5|24377|24337|24383.8|24343.8|24369.7|24329.7|0
1620860100000|2021-05-12 22:55:00|24376.9|24336.9|24380.8|24340.8|24383.8|24343.8|24375.8|24335.8|0
1620860400000|2021-05-12 23:00:00|24380.6|24340.6|24380.4|24340.4|24381.7|24341.7|24371.2|24331.2|0
1620860700000|2021-05-12 23:05:00|24380.5|24340.5|24393.9|24353.9|24395.1|24355.1|24380.4|24340.4|0
1620861000000|2021-05-12 23:10:00|24393.8|24353.8|24392|24352|24396.4|24356.4|24388.4|24348.4|0
1620861300000|2021-05-12 23:15:00|24391.9|24351.9|24385.9|24345.9|24393.9|24353.9|24384.7|24344.7|0
1620861600000|2021-05-12 23:20:00|24385.8|24345.8|24385.9|24345.9|24385.9|24345.9|24379.2|24339.2|0
1620861900000|2021-05-12 23:25:00|24386.1|24346.1|24383.4|24343.4|24391.4|24351.4|24381|24341|0
1620862200000|2021-05-12 23:30:00|24383.3|24343.3|24383.4|24343.4|24383.4|24343.4|24371.2|24331.2|0
1620862500000|2021-05-12 23:35:00|24383.3|24343.3|24379.2|24339.2|24383.4|24343.4|24377.9|24337.9|0
1620862800000|2021-05-12 23:40:00|24379.3|24339.3|24381.7|24341.7|24383.4|24343.4|24369.9|24329.9|0
1620863100000|2021-05-12 23:45:00|24381.9|24341.9|24377.3|24337.3|24385.9|24345.9|24375.4|24335.4|0
1620863400000|2021-05-12 23:50:00|24377.4|24337.4|24388.4|24348.4|24391.4|24351.4|24376.7|24336.7|0
1620863700000|2021-05-12 23:55:00|24388.6|24348.6|24391.4|24351.4|24391.4|24351.4|24388.4|24348.4|0
1620864000000|2021-05-13 00:00:00|24391.3|24351.3|24392.9|24352.9|24401.9|24361.9|24388.8|24348.8|0
1620864300000|2021-05-13 00:05:00|24392.7|24352.7|24357.2|24317.2|24392.7|24352.7|24357.2|24317.2|0
1620864600000|2021-05-13 00:10:00|24357.3|24317.3|24354.6|24314.6|24362.2|24322.2|24335.8|24295.8|0
1620864900000|2021-05-13 00:15:00|24354.4|24314.4|24352.7|24312.7|24358.4|24318.4|24316.5|24276.5|0
1620865200000|2021-05-13 00:20:00|24352.8|24312.8|24354.2|24314.2|24370.7|24330.7|24352.8|24312.8|0
1620865500000|2021-05-13 00:25:00|24354.3|24314.3|24353.9|24313.9|24359.8|24319.8|24347.8|24307.8|0
1620865800000|2021-05-13 00:30:00|24353.8|24313.8|24359.9|24319.9|24360.1|24320.1|24336.4|24296.4|0
1620866100000|2021-05-13 00:35:00|24359.8|24319.8|24354.3|24314.3|24366|24326|24342.6|24302.6|0
1620866400000|2021-05-13 00:40:00|24354.2|24314.2|24372.5|24332.5|24372.5|24332.5|24348.4|24308.4|0
1620866700000|2021-05-13 00:45:00|24372.6|24332.6|24366.9|24326.9|24378.2|24338.2|24366.7|24326.7|0
1620867000000|2021-05-13 00:50:00|24367|24327|24360.5|24320.5|24372.8|24332.8|24354.9|24314.9|0
1620867300000|2021-05-13 00:55:00|24360.6|24320.6|24360.4|24320.4|24366.5|24326.5|24349|24309|0
1620867600000|2021-05-13 01:00:00|24360.5|24320.5|24330.8|24290.8|24360.7|24320.7|24330.2|24290.2|0
1620867900000|2021-05-13 01:05:00|24330.7|24290.7|24336.3|24296.3|24348|24308|24330.4|24290.4|0
1620868200000|2021-05-13 01:10:00|24336.2|24296.2|24342.5|24302.5|24348.8|24308.8|24330.5|24290.5|0
1620868500000|2021-05-13 01:15:00|24342.4|24302.4|24355.2|24315.2|24367|24327|24336.3|24296.3|0
1620868800000|2021-05-13 01:20:00|24355.1|24315.1|24355.6|24315.6|24361|24321|24348.9|24308.9|0
1620869100000|2021-05-13 01:25:00|24355.7|24315.7|24361.6|24321.6|24367.3|24327.3|24349.6|24309.6|0
1620869400000|2021-05-13 01:30:00|24361.7|24321.7|24373.7|24333.7|24376.8|24336.8|24355.4|24315.4|0
1620869700000|2021-05-13 01:35:00|24373.8|24333.8|24367.3|24327.3|24376.7|24336.7|24361|24321|0
1620870000000|2021-05-13 01:40:00|24367.4|24327.4|24385.8|24345.8|24385.9|24345.9|24367.2|24327.2|0
1620870300000|2021-05-13 01:45:00|24385.5|24345.5|24373.5|24333.5|24385.6|24345.6|24367.5|24327.5|0
1620870600000|2021-05-13 01:50:00|24373.4|24333.4|24373.4|24333.4|24373.7|24333.7|24355.8|24315.8|0
1620870900000|2021-05-13 01:55:00|24373.3|24333.3|24379.3|24339.3|24379.6|24339.6|24361.8|24321.8|0
1620871200000|2021-05-13 02:00:00|24377.2|24337.2|24350.5|24310.5|24377.2|24337.2|24350.2|24310.2|0
1620871500000|2021-05-13 02:05:00|24350.6|24310.6|24356.1|24316.1|24368.2|24328.2|24344.3|24304.3|0
1620871800000|2021-05-13 02:10:00|24356|24316|24361|24321|24374|24334|24349|24309|0
1620872100000|2021-05-13 02:15:00|24361.1|24321.1|24361.1|24321.1|24369.9|24329.9|24355.2|24315.2|0
1620872400000|2021-05-13 02:20:00|24361.2|24321.2|24356.2|24316.2|24366.9|24326.9|24355.3|24315.3|0
1620872700000|2021-05-13 02:25:00|24356.5|24316.5|24356.4|24316.4|24367.8|24327.8|24355.9|24315.9|0
1620873000000|2021-05-13 02:30:00|24356.5|24316.5|24349.8|24309.8|24362.6|24322.6|24344|24304|0
1620873300000|2021-05-13 02:35:00|24349.7|24309.7|24355.9|24315.9|24361.7|24321.7|24343.7|24303.7|0
1620873600000|2021-05-13 02:40:00|24356|24316|24373.8|24333.8|24379.6|24339.6|24355.8|24315.8|0
1620873900000|2021-05-13 02:45:00|24373.9|24333.9|24367.8|24327.8|24379.6|24339.6|24361.8|24321.8|0
1620874200000|2021-05-13 02:50:00|24367.9|24327.9|24374|24334|24379.4|24339.4|24367.8|24327.8|0
1620874500000|2021-05-13 02:55:00|24374.1|24334.1|24368|24328|24374.1|24334.1|24362.3|24322.3|0
1620874800000|2021-05-13 03:00:00|24368.2|24328.2|24380.3|24340.3|24380.3|24340.3|24362.4|24322.4|0
1620875100000|2021-05-13 03:05:00|24380.2|24340.2|24379.9|24339.9|24385.8|24345.8|24374|24334|0
1620875400000|2021-05-13 03:10:00|24379.8|24339.8|24380.3|24340.3|24386.4|24346.4|24368.3|24328.3|0
1620875700000|2021-05-13 03:15:00|24380.2|24340.2|24367.8|24327.8|24380.8|24340.8|24367.8|24327.8|0
1620876000000|2021-05-13 03:20:00|24367.9|24327.9|24362.1|24322.1|24368.3|24328.3|24356.5|24316.5|0
1620876300000|2021-05-13 03:25:00|24360.1|24320.1|24362.4|24322.4|24368.5|24328.5|24356.2|24316.2|0
1620876600000|2021-05-13 03:30:00|24362.5|24322.5|24371.2|24331.2|24380|24340|24356.8|24316.8|0
1620876900000|2021-05-13 03:35:00|24370.2|24330.2|24356.6|24316.6|24374|24334|24356.5|24316.5|0
1620877200000|2021-05-13 03:40:00|24356.7|24316.7|24350.6|24310.6|24362.3|24322.3|24344.6|24304.6|0
1620877500000|2021-05-13 03:45:00|24350.5|24310.5|24344.3|24304.3|24353.5|24313.5|24344.3|24304.3|0
1620877800000|2021-05-13 03:50:00|24344.1|24304.1|24344.7|24304.7|24356.5|24316.5|24339.1|24299.1|0
1620878100000|2021-05-13 03:55:00|24344.6|24304.6|24350.8|24310.8|24350.9|24310.9|24339.1|24299.1|0
1620878400000|2021-05-13 04:00:00|24350.7|24310.7|24356.7|24316.7|24362.7|24322.7|24344.9|24304.9|0
1620878700000|2021-05-13 04:05:00|24356.8|24316.8|24358.6|24318.6|24364.4|24324.4|24356.7|24316.7|0
1620879000000|2021-05-13 04:10:00|24358.8|24318.8|24353.7|24313.7|24359.2|24319.2|24347.1|24307.1|0
1620879300000|2021-05-13 04:15:00|24353.6|24313.6|24354|24314|24359.6|24319.6|24348.1|24308.1|0
1620879600000|2021-05-13 04:20:00|24353.9|24313.9|24342|24302|24354.2|24314.2|24341.9|24301.9|0
1620879900000|2021-05-13 04:25:00|24342.1|24302.1|24353.6|24313.6|24353.7|24313.7|24341.9|24301.9|0
1620880200000|2021-05-13 04:30:00|24353.7|24313.7|24354.4|24314.4|24354.6|24314.6|24347.8|24307.8|0
1620880500000|2021-05-13 04:35:00|24354.2|24314.2|24343.6|24303.6|24354.4|24314.4|24342.8|24302.8|0
1620880800000|2021-05-13 04:40:00|24343.5|24303.5|24332|24292|24343.5|24303.5|24331.7|24291.7|0
1620881100000|2021-05-13 04:45:00|24331.9|24291.9|24331.5|24291.5|24343.5|24303.5|24326|24286|0
1620881400000|2021-05-13 04:50:00|24331.6|24291.6|24343.5|24303.5|24343.5|24303.5|24331.5|24291.5|0
1620881700000|2021-05-13 04:55:00|24343.4|24303.4|24343.6|24303.6|24343.8|24303.8|24337.6|24297.6|0
1620882000000|2021-05-13 05:00:00|24343.7|24303.7|24343.6|24303.6|24349.5|24309.5|24337.6|24297.6|0
1620882300000|2021-05-13 05:05:00|24343.5|24303.5|24332.4|24292.4|24343.7|24303.7|24326.2|24286.2|0
1620882600000|2021-05-13 05:10:00|24332.3|24292.3|24327.3|24287.3|24333.2|24293.2|24327.3|24287.3|0
1620882900000|2021-05-13 05:15:00|24326.9|24286.9|24319.8|24279.8|24332.8|24292.8|24314.1|24274.1|0
1620883200000|2021-05-13 05:20:00|24319.7|24279.7|24291|24251|24319.7|24279.7|24290|24250|0
1620883500000|2021-05-13 05:25:00|24290.9|24250.9|24284.8|24244.8|24296.9|24256.9|24278|24238|0
1620883800000|2021-05-13 05:30:00|24284.9|24244.9|24314.2|24274.2|24320.5|24280.5|24284.7|24244.7|0
1620884100000|2021-05-13 05:35:00|24314.4|24274.4|24326.2|24286.2|24326.3|24286.3|24308.4|24268.4|0
1620884400000|2021-05-13 05:40:00|24326|24286|24301.9|24261.9|24326.5|24286.5|24296.5|24256.5|0
1620884700000|2021-05-13 05:45:00|24300.9|24260.9|24265.7|24225.7|24302.5|24262.5|24259.1|24219.1|0
1620885000000|2021-05-13 05:50:00|24267.4|24227.4|24263.7|24223.7|24270.3|24230.3|24251.9|24211.9|0
1620885300000|2021-05-13 05:55:00|24263.6|24223.6|24268.8|24228.8|24272.5|24232.5|24257.4|24217.4|0
1620885600000|2021-05-13 06:00:00|24269|24229|24284.1|24269.1|24294.5|24279.1|24266.1|24226.1|52
1620885900000|2021-05-13 06:05:00|24281.6|24266.6|24296.6|24281.6|24304.1|24289.1|24274.1|24259.1|67
1620886200000|2021-05-13 06:10:00|24294.1|24279.1|24291.6|24276.6|24301.6|24286.6|24286.6|24271.6|37
1620886500000|2021-05-13 06:15:00|24289.1|24274.1|24261.6|24246.6|24289.1|24274.1|24261.6|24246.6|32
1620886800000|2021-05-13 06:20:00|24259.1|24244.1|24256.6|24241.6|24269.1|24254.1|24254.1|24239.1|28
1620887100000|2021-05-13 06:25:00|24254.1|24239.1|24249.1|24234.1|24256.6|24241.6|24249.1|24234.1|16
1620887400000|2021-05-13 06:30:00|24244.1|24229.1|24251.6|24236.6|24256.6|24241.6|24244.1|24229.1|19
1620887700000|2021-05-13 06:35:00|24254.1|24239.1|24244.1|24229.1|24254.1|24239.1|24234.1|24219.1|44
1620888000000|2021-05-13 06:40:00|24241.6|24226.6|24246.6|24231.6|24249.1|24234.1|24234.1|24219.1|54
1620888300000|2021-05-13 06:45:00|24244.1|24229.1|24241.6|24226.6|24246.6|24231.6|24239.1|24224.1|12
1620888600000|2021-05-13 06:50:00|24244.1|24229.1|24251.6|24236.6|24254.1|24239.1|24241.6|24226.6|20
1620888900000|2021-05-13 06:55:00|24249.1|24234.1|24259.1|24244.1|24259.1|24244.1|24234.1|24219.1|99
1620889200000|2021-05-13 07:00:00|24256.6|24241.6|24114.1|24099.1|24259.1|24244.1|24109.1|24094.1|956
1620889500000|2021-05-13 07:05:00|24116.6|24101.6|24101.6|24086.6|24131.6|24116.6|24089.1|24074.1|864
1620889800000|2021-05-13 07:10:00|24099.1|24084.1|24129.1|24114.1|24134.1|24119.1|24069.1|24054.1|564
1620890100000|2021-05-13 07:15:00|24124.1|24109.1|24129.1|24114.1|24129.1|24114.1|24079.1|24064.1|620
1620890400000|2021-05-13 07:20:00|24126.6|24111.6|24071.6|24056.6|24144.1|24129.1|24066.6|24051.6|544
1620890700000|2021-05-13 07:25:00|24069.1|24054.1|24071.6|24056.6|24086.6|24071.6|24054.1|24039.1|537
1620891000000|2021-05-13 07:30:00|24069.1|24054.1|24101.6|24086.6|24109.1|24094.1|24034.1|24019.1|503
1620891300000|2021-05-13 07:35:00|24099.1|24084.1|24044.1|24029.1|24099.1|24084.1|24041.6|24026.6|322
1620891600000|2021-05-13 07:40:00|24046.6|24031.6|24050|24035|24059.1|24044.1|24034|24019|306
1620891900000|2021-05-13 07:45:00|24045|24030|24017.3|24002.3|24065|24050|24007.3|23992.3|416
1620892200000|2021-05-13 07:50:00|24012.3|23997.3|24009.8|23994.8|24024.8|24009.8|23987.3|23972.3|333
1620892500000|2021-05-13 07:55:00|24012.3|23997.3|24032.3|24017.3|24049.8|24034.8|24002.3|23987.3|412
1620892800000|2021-05-13 08:00:00|24034.8|24019.8|23972.3|23957.3|24034.8|24019.8|23962.3|23947.3|679
1620893100000|2021-05-13 08:05:00|23974.8|23959.8|23969.8|23954.8|24004.8|23989.8|23969.8|23954.8|358
1620893400000|2021-05-13 08:10:00|23967.3|23952.3|23957.3|23942.3|23979.8|23964.8|23949.8|23934.8|352
1620893700000|2021-05-13 08:15:00|23962.3|23947.3|23957.3|23942.3|23989.8|23974.8|23952.3|23937.3|254
1620894000000|2021-05-13 08:20:00|23954.8|23939.8|23977.3|23962.3|23977.3|23962.3|23932.3|23917.3|295
1620894300000|2021-05-13 08:25:00|23979.8|23964.8|23952.3|23937.3|23979.8|23964.8|23934.8|23919.8|291
1620894600000|2021-05-13 08:30:00|23949.8|23934.8|23927.3|23912.3|23949.8|23934.8|23902.3|23887.3|450
1620894900000|2021-05-13 08:35:00|23924.8|23909.8|23942.3|23927.3|23947.3|23932.3|23912.3|23897.3|131
1620895200000|2021-05-13 08:40:00|23939.8|23924.8|23962.3|23947.3|23967.3|23952.3|23912.3|23897.3|321
1620895500000|2021-05-13 08:45:00|23964.8|23949.8|23937.3|23922.3|23967.3|23952.3|23929.8|23914.8|146
1620895800000|2021-05-13 08:50:00|23942.3|23927.3|23962.3|23947.3|23964.8|23949.8|23937.3|23922.3|231
1620896100000|2021-05-13 08:55:00|23957.3|23942.3|24004.8|23989.8|24012.3|23997.3|23954.8|23939.8|327
1620896400000|2021-05-13 09:00:00|24007.3|23992.3|24067.3|24052.3|24072.3|24057.3|24004.8|23989.8|498
1620896700000|2021-05-13 09:05:00|24062.3|24047.3|24027.3|24012.3|24067.3|24052.3|24009.8|23994.8|333
1620897000000|2021-05-13 09:10:00|24029.8|24014.8|24017.3|24002.3|24037.3|24022.3|24002.3|23987.3|178
1620897300000|2021-05-13 09:15:00|24019.8|24004.8|24012.3|23997.3|24022.3|24007.3|23992.3|23977.3|166
1620897600000|2021-05-13 09:20:00|24014.8|23999.8|24034.8|24019.8|24052.3|24037.3|24007.3|23992.3|164
1620897900000|2021-05-13 09:25:00|24037.3|24022.3|24037.3|24022.3|24047.3|24032.3|24032.3|24017.3|103
1620898200000|2021-05-13 09:30:00|24039.8|24024.8|24032.3|24017.3|24054.8|24039.8|24027.3|24012.3|124
1620898500000|2021-05-13 09:35:00|24037.3|24022.3|24057.3|24042.3|24057.3|24042.3|24027.3|24012.3|129
1620898800000|2021-05-13 09:40:00|24059.8|24044.8|24064.8|24049.8|24072.3|24057.3|24049.8|24034.8|222
1620899100000|2021-05-13 09:45:00|24067.3|24052.3|24037.3|24022.3|24069.8|24054.8|24034.8|24019.8|94
1620899400000|2021-05-13 09:50:00|24034.8|24019.8|24074.8|24059.8|24082.3|24067.3|24034.8|24019.8|128
1620899700000|2021-05-13 09:55:00|24077.3|24062.3|24067.3|24052.3|24089.8|24074.8|24049.8|24034.8|142
1620900000000|2021-05-13 10:00:00|24069.8|24054.8|24044.8|24029.8|24072.3|24057.3|24042.3|24027.3|120
1620900300000|2021-05-13 10:05:00|24042.3|24027.3|24047.3|24032.3|24052.3|24037.3|24022.3|24007.3|150
1620900600000|2021-05-13 10:10:00|24049.8|24034.8|24087.3|24072.3|24092.3|24077.3|24037.3|24022.3|228
1620900900000|2021-05-13 10:15:00|24084.8|24069.8|24087.3|24072.3|24102.3|24087.3|24082.3|24067.3|183
1620901200000|2021-05-13 10:20:00|24092.3|24077.3|24082.3|24067.3|24092.3|24077.3|24077.3|24062.3|74
1620901500000|2021-05-13 10:25:00|24079.8|24064.8|24087.3|24072.3|24092.3|24077.3|24067.3|24052.3|138
1620901800000|2021-05-13 10:30:00|24092.3|24077.3|24087.3|24072.3|24112.3|24097.3|24087.3|24072.3|178
1620902100000|2021-05-13 10:35:00|24089.8|24074.8|24107.3|24092.3|24112.3|24097.3|24087.3|24072.3|94
1620902400000|2021-05-13 10:40:00|24102.3|24087.3|24102.3|24087.3|24107.3|24092.3|24092.3|24077.3|60
1620902700000|2021-05-13 10:45:00|24099.8|24084.8|24087.3|24072.3|24107.3|24092.3|24084.8|24069.8|112
1620903000000|2021-05-13 10:50:00|24084.8|24069.8|24104.8|24089.8|24107.3|24092.3|24072.3|24057.3|137
1620903300000|2021-05-13 10:55:00|24107.3|24092.3|24122.3|24107.3|24134.8|24119.8|24102.3|24087.3|116
1620903600000|2021-05-13 11:00:00|24124.8|24109.8|24134.8|24119.8|24142.3|24127.3|24117.3|24102.3|138
1620903900000|2021-05-13 11:05:00|24132.3|24117.3|24142.3|24127.3|24147.3|24132.3|24129.8|24114.8|84
1620904200000|2021-05-13 11:10:00|24144.8|24129.8|24147.3|24132.3|24162.3|24147.3|24142.3|24127.3|200
1620904500000|2021-05-13 11:15:00|24152.3|24137.3|24152.3|24137.3|24162.3|24147.3|24142.3|24127.3|104
1620904800000|2021-05-13 11:20:00|24149.8|24134.8|24162.3|24147.3|24172.3|24157.3|24147.3|24132.3|114
1620905100000|2021-05-13 11:25:00|24167.3|24152.3|24182.3|24167.3|24184.8|24169.8|24164.8|24149.8|108
1620905400000|2021-05-13 11:30:00|24179.8|24164.8|24202.3|24187.3|24202.3|24187.3|24177.3|24162.3|150
1620905700000|2021-05-13 11:35:00|24199.8|24184.8|24217.3|24202.3|24217.3|24202.3|24197.3|24182.3|227
1620906000000|2021-05-13 11:40:00|24222.3|24207.3|24236.5|24221.5|24239.2|24224.2|24219.2|24204.2|252
1620906300000|2021-05-13 11:45:00|24239|24224|24229|24214|24244|24229|24224|24209|131
1620906600000|2021-05-13 11:50:00|24231.5|24216.5|24264|24249|24264|24249|24229|24214|256
1620906900000|2021-05-13 11:55:00|24269|24254|24289|24274|24294|24279|24269|24254|402
1620907200000|2021-05-13 12:00:00|24291.5|24276.5|24304|24289|24309|24294|24269|24254|317
1620907500000|2021-05-13 12:05:00|24301.5|24286.5|24329|24314|24329|24314|24291.5|24276.5|271
1620907800000|2021-05-13 12:10:00|24331.5|24316.5|24316.5|24301.5|24334|24319|24311.5|24296.5|214
1620908100000|2021-05-13 12:15:00|24319|24304|24316.5|24301.5|24339|24324|24311.5|24296.5|159
1620908400000|2021-05-13 12:20:00|24314|24299|24341.5|24326.5|24349|24334|24314|24299|134
1620908700000|2021-05-13 12:25:00|24344|24329|24341.5|24326.5|24359|24344|24339|24324|128
1620909000000|2021-05-13 12:30:00|24344|24329|24354|24339|24394|24379|24329|24314|518
1620909300000|2021-05-13 12:35:00|24351.5|24336.5|24354|24339|24389|24374|24344|24329|200
1620909600000|2021-05-13 12:40:00|24351.5|24336.5|24374|24359|24374|24359|24349|24334|124
1620909900000|2021-05-13 12:45:00|24379|24364|24389|24374|24401.5|24386.5|24376.5|24361.5|196
1620910200000|2021-05-13 12:50:00|24394|24379|24366.5|24351.5|24399|24384|24364|24349|160
1620910500000|2021-05-13 12:55:00|24369|24354|24379|24364|24384|24369|24366.5|24351.5|79
1620910800000|2021-05-13 13:00:00|24384|24369|24386.5|24371.5|24394|24379|24376.5|24361.5|172
1620911100000|2021-05-13 13:05:00|24389|24374|24443|24428|24448|24433|24389|24374|450
1620911400000|2021-05-13 13:10:00|24440.5|24425.5|24415.5|24400.5|24443|24428|24413|24398|282
1620911700000|2021-05-13 13:15:00|24418|24403|24413|24398|24428|24413|24405.5|24390.5|221
1620912000000|2021-05-13 13:20:00|24418|24403|24440.5|24425.5|24448|24433|24418|24403|199
1620912300000|2021-05-13 13:25:00|24443|24428|24448|24433|24458|24443|24435.5|24420.5|225
1620912600000|2021-05-13 13:30:00|24450.5|24435.5|24478|24463|24478|24463|24428|24413|371
1620912900000|2021-05-13 13:35:00|24483|24468|24453|24438|24493|24478|24453|24438|315
1620913200000|2021-05-13 13:40:00|24458|24443|24463|24448|24483|24468|24458|24443|200
1620913500000|2021-05-13 13:45:00|24468|24453|24450.5|24435.5|24488|24473|24448|24433|210
1620913800000|2021-05-13 13:50:00|24448|24433|24493|24478|24503|24488|24448|24433|340
1620914100000|2021-05-13 13:55:00|24498|24483|24468|24453|24500.5|24485.5|24468|24453|385
1620914400000|2021-05-13 14:00:00|24470.5|24455.5|24498|24483|24498|24483|24470.5|24455.5|232
1620914700000|2021-05-13 14:05:00|24503|24488|24493|24478|24513|24498|24493|24478|222
1620915000000|2021-05-13 14:10:00|24497.3|24482.3|24522.3|24507.3|24534.8|24519.8|24497.3|24482.3|240
1620915300000|2021-05-13 14:15:00|24524.8|24509.8|24504.8|24489.8|24537.3|24522.3|24502.3|24487.3|234
1620915600000|2021-05-13 14:20:00|24502.3|24487.3|24532.3|24517.3|24534.8|24519.8|24502.3|24487.3|218
1620915900000|2021-05-13 14:25:00|24529.8|24514.8|24537.3|24522.3|24542.3|24527.3|24512.3|24497.3|225
1620916200000|2021-05-13 14:30:00|24542.3|24527.3|24557.3|24542.3|24562.3|24547.3|24542.3|24527.3|273
1620916500000|2021-05-13 14:35:00|24562.3|24547.3|24557.3|24542.3|24567.3|24552.3|24549.8|24534.8|246
1620916800000|2021-05-13 14:40:00|24562.3|24547.3|24547.3|24532.3|24564.8|24549.8|24547.3|24532.3|150
1620917100000|2021-05-13 14:45:00|24542.3|24527.3|24539.8|24524.8|24562.3|24547.3|24537.3|24522.3|215
1620917400000|2021-05-13 14:50:00|24542.3|24527.3|24559.8|24544.8|24562.3|24547.3|24537.3|24522.3|143
1620917700000|2021-05-13 14:55:00|24562.3|24547.3|24562.3|24547.3|24577.3|24562.3|24557.3|24542.3|324
1620918000000|2021-05-13 15:00:00|24567.3|24552.3|24547.3|24532.3|24572.3|24557.3|24542.3|24527.3|177
1620918300000|2021-05-13 15:05:00|24544.8|24529.8|24522.3|24507.3|24544.8|24529.8|24517.3|24502.3|428
1620918600000|2021-05-13 15:10:00|24524.8|24509.8|24517.3|24502.3|24527.3|24512.3|24512.3|24497.3|225
1620918900000|2021-05-13 15:15:00|24512.3|24497.3|24537.3|24522.3|24544.8|24529.8|24512.3|24497.3|275
1620919200000|2021-05-13 15:20:00|24534.8|24519.8|24527.3|24512.3|24542.3|24527.3|24517.3|24502.3|230
1620919500000|2021-05-13 15:25:00|24524.8|24509.8|24477.3|24462.3|24527.3|24512.3|24477.3|24462.3|515
1620919800000|2021-05-13 15:30:00|24479.8|24464.8|24487.3|24472.3|24487.3|24472.3|24459.8|24444.8|416
1620920100000|2021-05-13 15:35:00|24484.8|24469.8|24524.8|24509.8|24527.3|24512.3|24482.3|24467.3|211
1620920400000|2021-05-13 15:40:00|24522.3|24507.3|24482.3|24467.3|24524.8|24509.8|24482.3|24467.3|328
1620920700000|2021-05-13 15:45:00|24479.8|24464.8|24507.3|24492.3|24507.3|24492.3|24477.3|24462.3|30
1620921000000|2021-05-13 15:50:00|24509.8|24489.8|24514.8|24489.8|24519.8|24494.8|24504.8|24484.8|34
1620921300000|2021-05-13 15:55:00|24519.8|24494.8|24494.8|24474.8|24519.8|24499.8|24494.8|24469.8|44
1620921600000|2021-05-13 16:00:00|24499.8|24479.8|24494.8|24474.8|24509.8|24484.8|24494.8|24469.8|72
1620921900000|2021-05-13 16:05:00|24489.8|24469.8|24504.8|24479.8|24504.8|24484.8|24489.8|24469.8|14
1620922200000|2021-05-13 16:10:00|24509.8|24484.8|24524.8|24499.8|24524.8|24504.8|24504.8|24484.8|27
1620922500000|2021-05-13 16:15:00|24529.8|24504.8|24504.8|24479.8|24529.8|24504.8|24504.8|24479.8|9
1620922800000|2021-05-13 16:20:00|24509.8|24484.8|24494.8|24474.8|24509.8|24489.8|24494.8|24474.8|42
1620923100000|2021-05-13 16:25:00|24499.8|24479.8|24509.8|24484.8|24514.8|24494.8|24494.8|24479.8|8
1620923400000|2021-05-13 16:30:00|24514.8|24489.8|24534.8|24514.8|24534.8|24514.8|24514.8|24489.8|24
1620923700000|2021-05-13 16:35:00|24539.8|24509.8|24524.8|24499.8|24539.8|24514.8|24519.8|24499.8|24
1620924000000|2021-05-13 16:40:00|24519.8|24504.8|24524.8|24499.8|24529.8|24509.8|24514.8|24494.8|15
1620924300000|2021-05-13 16:45:00|24529.8|24504.8|24529.8|24509.8|24529.8|24509.8|24519.8|24499.8|33
1620924600000|2021-05-13 16:50:00|24534.8|24514.8|24529.8|24504.8|24534.8|24514.8|24514.8|24494.8|19
1620924900000|2021-05-13 16:55:00|24524.8|24509.8|24494.8|24469.8|24524.8|24509.8|24489.8|24464.8|40
1620925200000|2021-05-13 17:00:00|24499.8|24474.8|24509.8|24484.8|24509.8|24484.8|24484.8|24464.8|35
1620925500000|2021-05-13 17:05:00|24504.8|24489.8|24514.8|24489.8|24519.8|24494.8|24499.8|24474.8|3
1620925800000|2021-05-13 17:10:00|24509.8|24494.8|24519.8|24494.8|24524.8|24504.8|24509.8|24489.8|7
1620926100000|2021-05-13 17:15:00|24514.8|24499.8|24499.8|24474.8|24519.8|24499.8|24494.8|24474.8|7
1620926400000|2021-05-13 17:20:00|24494.8|24479.8|24469.8|24449.8|24499.8|24479.8|24469.8|24449.8|25
1620926700000|2021-05-13 17:25:00|24464.8|24444.8|24479.8|24454.8|24484.8|24459.8|24464.8|24439.8|10
1620927000000|2021-05-13 17:30:00|24474.8|24459.8|24449.8|24424.8|24484.8|24464.8|24449.8|24424.8|24
1620927300000|2021-05-13 17:35:00|24444.8|24429.8|24449.8|24424.8|24449.8|24429.8|24434.8|24414.8|43
1620927600000|2021-05-13 17:40:00|24444.8|24429.8|24459.8|24439.8|24464.8|24439.8|24444.8|24419.8|12
1620927900000|2021-05-13 17:45:00|24454.8|24434.8|24444.8|24424.8|24459.8|24439.8|24439.8|24414.8|49
1620928200000|2021-05-13 17:50:00|24449.8|24429.8|24469.8|24444.8|24469.8|24449.8|24439.8|24419.8|13
1620928500000|2021-05-13 17:55:00|24474.8|24449.8|24484.8|24464.8|24489.8|24464.8|24469.8|24444.8|18
1620928800000|2021-05-13 18:00:00|24489.8|24469.8|24519.8|24494.8|24519.8|24499.8|24489.8|24469.8|5
1620929100000|2021-05-13 18:05:00|24514.8|24499.8|24519.8|24499.8|24539.8|24519.8|24514.8|24494.8|27
1620929400000|2021-05-13 18:10:00|24524.8|24504.8|24519.8|24494.8|24529.8|24509.8|24514.8|24494.8|27
1620929700000|2021-05-13 18:15:00|24514.8|24499.8|24509.8|24484.8|24519.8|24499.8|24504.8|24484.8|13
1620930000000|2021-05-13 18:20:00|24514.8|24489.8|24524.8|24499.8|24529.8|24509.8|24509.8|24489.8|16
1620930300000|2021-05-13 18:25:00|24519.8|24494.8|24522.3|24507.3|24524.8|24507.3|24509.8|24489.8|29
1620930600000|2021-05-13 18:30:00|24519.8|24504.8|24529.8|24514.8|24529.8|24514.8|24514.8|24499.8|7
1620930900000|2021-05-13 18:35:00|24532.3|24517.3|24534.8|24519.8|24542.3|24527.3|24524.8|24509.8|15
1620931200000|2021-05-13 18:40:00|24537.3|24522.3|24542.3|24527.3|24542.3|24527.3|24532.3|24517.3|12
1620931500000|2021-05-13 18:45:00|24537.3|24522.3|24534.8|24519.8|24539.8|24524.8|24532.3|24517.3|16
1620931800000|2021-05-13 18:50:00|24537.3|24522.3|24534.8|24519.8|24539.8|24524.8|24532.3|24517.3|3
1620932100000|2021-05-13 18:55:00|24537.3|24522.3|24534.8|24519.8|24542.3|24527.3|24532.3|24517.3|33
1620932400000|2021-05-13 19:00:00|24537.3|24522.3|24544.8|24529.8|24554.8|24539.8|24537.3|24522.3|13
1620932700000|2021-05-13 19:05:00|24547.3|24532.3|24554.8|24539.8|24557.3|24542.3|24544.8|24529.8|3
1620933000000|2021-05-13 19:10:00|24557.3|24542.3|24552.3|24537.3|24557.3|24542.3|24544.8|24529.8|1
1620933300000|2021-05-13 19:15:00|24554.8|24539.8|24552.3|24537.3|24562.3|24547.3|24552.3|24537.3|5
1620933600000|2021-05-13 19:20:00|24554.8|24539.8|24562.3|24547.3|24562.3|24547.3|24542.3|24527.3|12
1620933900000|2021-05-13 19:25:00|24564.8|24549.8|24562.3|24547.3|24567.3|24552.3|24552.3|24537.3|5
1620934200000|2021-05-13 19:30:00|24564.8|24549.8|24564.8|24549.8|24567.3|24552.3|24562.3|24547.3|10
1620934500000|2021-05-13 19:35:00|24562.3|24547.3|24579.8|24564.8|24584.8|24569.8|24559.8|24544.8|90
1620934800000|2021-05-13 19:40:00|24582.3|24567.3|24587.3|24572.3|24602.3|24587.3|24577.3|24562.3|67
1620935100000|2021-05-13 19:45:00|24589.8|24574.8|24599.8|24584.8|24602.3|24587.3|24589.8|24574.8|51
1620935400000|2021-05-13 19:50:00|24597.3|24582.3|24597.3|24582.3|24604.8|24589.8|24584.8|24569.8|31
1620935700000|2021-05-13 19:55:00|24592.3|24577.3|24582.3|24567.3|24592.3|24577.3|24577.3|24562.3|30
1620936000000|2021-05-13 20:00:00|24587.1|24547.1|24574.3|24534.3|24587.8|24547.8|24565.1|24525.1|0
1620936300000|2021-05-13 20:05:00|24574.2|24534.2|24569.5|24529.5|24584|24544|24560.1|24520.1|0
1620936600000|2021-05-13 20:10:00|24570.6|24530.6|24573.2|24533.2|24584|24544|24568.1|24528.1|0
1620936900000|2021-05-13 20:15:00|24575.2|24535.2|24572.6|24532.6|24577.3|24537.3|24571.6|24531.6|0
1620937200000|2021-05-13 20:20:00|24573.2|24533.2|24574.7|24534.7|24574.7|24534.7|24572.6|24532.6|0
1620937500000|2021-05-13 20:25:00|24574.2|24534.2|24575.7|24535.7|24575.7|24535.7|24571.1|24531.1|0
1620937800000|2021-05-13 20:30:00|24575.9|24535.9|24585.9|24545.9|24585.9|24545.9|24573.7|24533.7|0
1620938100000|2021-05-13 20:35:00|24585.7|24545.7|24581.7|24541.7|24585.7|24545.7|24577.9|24537.9|0
1620938400000|2021-05-13 20:40:00|24581.9|24541.9|24590.9|24550.9|24590.9|24550.9|24581.9|24541.9|0
1620938700000|2021-05-13 20:45:00|24590.7|24550.7|24597.6|24557.6|24601.9|24561.9|24588.4|24548.4|0
1620939000000|2021-05-13 20:50:00|24597.4|24557.4|24597.6|24557.6|24601.9|24561.9|24595.1|24555.1|0
1620939300000|2021-05-13 20:55:00|24597.9|24557.9|24607.6|24567.6|24611.1|24571.1|24596.4|24556.4|0
1620939600000|2021-05-13 21:00:00|24606.1|24566.1|24611.2|24571.2|24611.2|24571.2|24604.8|24564.8|0
1620939900000|2021-05-13 21:05:00|24610.7|24570.7|24611.7|24571.7|24612.2|24572.2|24610.7|24570.7|0
1620940200000|2021-05-13 21:10:00|24611.2|24571.2|24610.2|24570.2|24611.2|24571.2|24609.1|24569.1|0
1620940500000|2021-05-13 21:15:00|24610.7|24570.7|24612.2|24572.2|24613.2|24573.2|24609.7|24569.7|0
1620940800000|2021-05-13 21:20:00|24610.7|24570.7|24611.7|24571.7|24613.8|24573.8|24609.7|24569.7|0
1620941100000|2021-05-13 21:25:00|24611.2|24571.2|24605.1|24565.1|24612.2|24572.2|24605.1|24565.1|0
1620941400000|2021-05-13 21:30:00|24604.5|24564.5|24605.1|24565.1|24606.1|24566.1|24604|24564|0
1620941700000|2021-05-13 21:35:00|24605.6|24565.6|24606.6|24566.6|24607.1|24567.1|24603.5|24563.5|0
1620942000000|2021-05-13 21:40:00|24606.1|24566.1|24605.1|24565.1|24609.1|24569.1|24603.5|24563.5|0
1620942300000|2021-05-13 21:45:00|24605.6|24565.6|24605.6|24565.6|24606.1|24566.1|24604|24564|0
1620942600000|2021-05-13 21:50:00|24604|24564|24605.6|24565.6|24605.6|24565.6|24604|24564|0
1620942900000|2021-05-13 21:55:00|24606.1|24566.1|24610.2|24570.2|24611.2|24571.2|24605.6|24565.6|0
1620943200000|2021-05-13 22:00:00|24611.7|24571.7|24613|24573|24616.5|24576.5|24601.3|24561.3|0
1620943500000|2021-05-13 22:05:00|24613.1|24573.1|24614.2|24574.2|24614.2|24574.2|24610.5|24570.5|0
1620943800000|2021-05-13 22:10:00|24614.1|24574.1|24609.3|24569.3|24614.1|24574.1|24606.3|24566.3|0
1620944100000|2021-05-13 22:15:00|24609.5|24569.5|24610.5|24570.5|24614.2|24574.2|24609.5|24569.5|0
1620944400000|2021-05-13 22:20:00|24610.3|24570.3|24599.5|24559.5|24610.5|24570.5|24599.5|24559.5|0
1620944700000|2021-05-13 22:25:00|24599.4|24559.4|24595.8|24555.8|24599.5|24559.5|24594.5|24554.5|0
1620945000000|2021-05-13 22:30:00|24596|24556|24599.5|24559.5|24601.3|24561.3|24594.5|24554.5|0
1620945300000|2021-05-13 22:35:00|24599.1|24559.1|24597|24557|24599.5|24559.5|24595.8|24555.8|0
1620945600000|2021-05-13 22:40:00|24596.9|24556.9|24602.5|24562.5|24602.5|24562.5|24595.8|24555.8|0
1620945900000|2021-05-13 22:45:00|24602.6|24562.6|24603.8|24563.8|24605|24565|24602.5|24562.5|0
1620946200000|2021-05-13 22:50:00|24603.4|24563.4|24611.8|24571.8|24611.8|24571.8|24601.3|24561.3|0
1620946500000|2021-05-13 22:55:00|24611.3|24571.3|24602.5|24562.5|24611.3|24571.3|24601.3|24561.3|0
1620946800000|2021-05-13 23:00:00|24602.6|24562.6|24598.7|24558.7|24603.1|24563.1|24598.7|24558.7|0
1620947100000|2021-05-13 23:05:00|24598.9|24558.9|24598|24558|24601.7|24561.7|24597.4|24557.4|0
1620947400000|2021-05-13 23:10:00|24598.1|24558.1|24593.7|24553.7|24600.4|24560.4|24593.7|24553.7|0
1620947700000|2021-05-13 23:15:00|24593.9|24553.9|24605.4|24565.4|24605.4|24565.4|24593.9|24553.9|0
1620948000000|2021-05-13 23:20:00|24605.6|24565.6|24622.8|24582.8|24622.8|24582.8|24605.4|24565.4|0
1620948300000|2021-05-13 23:25:00|24622.9|24582.9|24613.8|24573.8|24627|24587|24613.8|24573.8|0
1620948600000|2021-05-13 23:30:00|24613.9|24573.9|24622.4|24582.4|24629.7|24589.7|24613.9|24573.9|0
1620948900000|2021-05-13 23:35:00|24622.3|24582.3|24594|24554|24624.1|24584.1|24579.3|24539.3|0
1620949200000|2021-05-13 23:40:00|24593.9|24553.9|24617.4|24577.4|24619.3|24579.3|24592.8|24552.8|0
1620949500000|2021-05-13 23:45:00|24617.3|24577.3|24619.9|24579.9|24629.7|24589.7|24611.3|24571.3|0
1620949800000|2021-05-13 23:50:00|24620|24580|24624.8|24584.8|24626|24586|24615|24575|0
1620950100000|2021-05-13 23:55:00|24624.5|24584.5|24623|24583|24628.5|24588.5|24621.7|24581.7|0
1620950400000|2021-05-14 00:00:00|24622.8|24582.8|24628.5|24588.5|24629.7|24589.7|24612.5|24572.5|0
1620950700000|2021-05-14 00:05:00|24628.6|24588.6|24624.4|24584.4|24635.2|24595.2|24621.7|24581.7|0
1620951000000|2021-05-14 00:10:00|24624.5|24584.5|24625.6|24585.6|24628.1|24588.1|24620.1|24580.1|0
1620951300000|2021-05-14 00:15:00|24625.8|24585.8|24620.3|24580.3|24633.6|24593.6|24614.2|24574.2|0
1620951600000|2021-05-14 00:20:00|24620.2|24580.2|24608.7|24568.7|24626.2|24586.2|24602.8|24562.8|0
1620951900000|2021-05-14 00:25:00|24608.6|24568.6|24603|24563|24614.8|24574.8|24590.8|24550.8|0
1620952200000|2021-05-14 00:30:00|24602.9|24562.9|24614.5|24574.5|24614.6|24574.6|24591.1|24551.1|0
1620952500000|2021-05-14 00:35:00|24614.4|24574.4|24614.9|24574.9|24626.8|24586.8|24614.4|24574.4|0
1620952800000|2021-05-14 00:40:00|24614.8|24574.8|24631.8|24591.8|24631.9|24591.9|24609.2|24569.2|0
1620953100000|2021-05-14 00:45:00|24631.9|24591.9|24631.8|24591.8|24638.1|24598.1|24625.9|24585.9|0
1620953400000|2021-05-14 00:50:00|24631.9|24591.9|24644|24604|24644|24604|24631.9|24591.9|0
1620953700000|2021-05-14 00:55:00|24643.9|24603.9|24644.5|24604.5|24650.4|24610.4|24643.7|24603.7|0
1620954000000|2021-05-14 01:00:00|24644.6|24604.6|24645.4|24605.4|24656.7|24616.7|24639.4|24599.4|0
1620954300000|2021-05-14 01:05:00|24645.5|24605.5|24633.4|24593.4|24645.5|24605.5|24627.8|24587.8|0
1620954600000|2021-05-14 01:10:00|24633.3|24593.3|24639.6|24599.6|24639.7|24599.7|24627.8|24587.8|0
1620954900000|2021-05-14 01:15:00|24639.4|24599.4|24640.6|24600.6|24642.9|24602.9|24633.5|24593.5|0
1620955200000|2021-05-14 01:20:00|24640.8|24600.8|24641.1|24601.1|24647.1|24607.1|24635.3|24595.3|0
1620955500000|2021-05-14 01:25:00|24640.9|24600.9|24652.5|24612.5|24653|24613|24640.9|24600.9|0
1620955800000|2021-05-14 01:30:00|24652.4|24612.4|24640.4|24600.4|24652.7|24612.7|24634.9|24594.9|0
1620956100000|2021-05-14 01:35:00|24640.5|24600.5|24611.5|24571.5|24640.5|24600.5|24611.5|24571.5|0
1620956400000|2021-05-14 01:40:00|24611.6|24571.6|24605.4|24565.4|24628.7|24588.7|24605.3|24565.3|0
1620956700000|2021-05-14 01:45:00|24605.3|24565.3|24593.2|24553.2|24605.6|24565.6|24593.2|24553.2|0
1620957000000|2021-05-14 01:50:00|24593.3|24553.3|24605.3|24565.3|24605.3|24565.3|24587.6|24547.6|0
1620957300000|2021-05-14 01:55:00|24605.2|24565.2|24617.9|24577.9|24618|24578|24602.3|24562.3|0
1620957600000|2021-05-14 02:00:00|24618|24578|24612|24572|24624.2|24584.2|24606.2|24566.2|0
1620957900000|2021-05-14 02:05:00|24611.8|24571.8|24600.4|24560.4|24618|24578|24594.4|24554.4|0
1620958200000|2021-05-14 02:10:00|24600.5|24560.5|24629.4|24589.4|24629.4|24589.4|24600.4|24560.4|0
1620958500000|2021-05-14 02:15:00|24629.3|24589.3|24617.1|24577.1|24629.5|24589.5|24617.1|24577.1|0
1620958800000|2021-05-14 02:20:00|24617.2|24577.2|24628.7|24588.7|24629.1|24589.1|24617.2|24577.2|0
1620959100000|2021-05-14 02:25:00|24628.6|24588.6|24628.4|24588.4|24634.9|24594.9|24623|24583|0
1620959400000|2021-05-14 02:30:00|24628.5|24588.5|24628.5|24588.5|24640.5|24600.5|24628.4|24588.4|0
1620959700000|2021-05-14 02:35:00|24628.4|24588.4|24615|24575|24634.4|24594.4|24609.4|24569.4|0
1620960000000|2021-05-14 02:40:00|24614.9|24574.9|24627|24587|24627.5|24587.5|24610|24570|0
1620960300000|2021-05-14 02:45:00|24627.2|24587.2|24638.6|24598.6|24638.7|24598.7|24621|24581|0
1620960600000|2021-05-14 02:50:00|24638.5|24598.5|24638.6|24598.6|24639.1|24599.1|24632.6|24592.6|0
1620960900000|2021-05-14 02:55:00|24638.7|24598.7|24638.8|24598.8|24639.1|24599.1|24627.3|24587.3|0
1620961200000|2021-05-14 03:00:00|24639|24599|24664.2|24624.2|24668.6|24628.6|24639|24599|0
1620961500000|2021-05-14 03:05:00|24664.4|24624.4|24664.4|24624.4|24664.4|24624.4|24652.1|24612.1|0
1620961800000|2021-05-14 03:10:00|24664.3|24624.3|24687.9|24647.9|24688.1|24648.1|24664.2|24624.2|0
1620962100000|2021-05-14 03:15:00|24688.1|24648.1|24691.1|24651.1|24694.1|24654.1|24684|24644|0
1620962400000|2021-05-14 03:20:00|24692.1|24652.1|24700.4|24660.4|24701.3|24661.3|24689.4|24649.4|0
1620962700000|2021-05-14 03:25:00|24700.5|24660.5|24688.4|24648.4|24700.5|24660.5|24688.3|24648.3|0
1620963000000|2021-05-14 03:30:00|24688.5|24648.5|24694.7|24654.7|24700.2|24660.2|24688.4|24648.4|0
1620963300000|2021-05-14 03:35:00|24694.6|24654.6|24690.7|24650.7|24696.5|24656.5|24682.8|24642.8|0
1620963600000|2021-05-14 03:40:00|24690.6|24650.6|24702.1|24662.1|24702.1|24662.1|24690.4|24650.4|0
1620963900000|2021-05-14 03:45:00|24702.2|24662.2|24689.8|24649.8|24708|24668|24689.8|24649.8|0
1620964200000|2021-05-14 03:50:00|24689.7|24649.7|24683.4|24643.4|24695.5|24655.5|24677.5|24637.5|0
1620964500000|2021-05-14 03:55:00|24678|24638|24689.2|24649.2|24689.5|24649.5|24677.7|24637.7|0
1620964800000|2021-05-14 04:00:00|24689.3|24649.3|24689.3|24649.3|24695.6|24655.6|24689.2|24649.2|0
1620965100000|2021-05-14 04:05:00|24691.4|24651.4|24696.8|24656.8|24700.9|24660.9|24691.4|24651.4|0
1620965400000|2021-05-14 04:10:00|24696.9|24656.9|24697.5|24657.5|24708.7|24668.7|24696.8|24656.8|0
1620965700000|2021-05-14 04:15:00|24697.6|24657.6|24697.1|24657.1|24703.2|24663.2|24697.1|24657.1|0
1620966000000|2021-05-14 04:20:00|24698.1|24658.1|24697.2|24657.2|24702.5|24662.5|24691.8|24651.8|0
1620966300000|2021-05-14 04:25:00|24697.3|24657.3|24691.3|24651.3|24697.4|24657.4|24685.4|24645.4|0
1620966600000|2021-05-14 04:30:00|24691.2|24651.2|24685.8|24645.8|24697.4|24657.4|24685.7|24645.7|0
1620966900000|2021-05-14 04:35:00|24686|24646|24690.8|24650.8|24691.5|24651.5|24685.2|24645.2|0
1620967200000|2021-05-14 04:40:00|24690.9|24650.9|24679.1|24639.1|24691.1|24651.1|24676.4|24636.4|0
1620967500000|2021-05-14 04:45:00|24677.1|24637.1|24680|24640|24680|24640|24673.7|24633.7|0
1620967800000|2021-05-14 04:50:00|24679.9|24639.9|24685.2|24645.2|24691.3|24651.3|24679.9|24639.9|0
1620968100000|2021-05-14 04:55:00|24685.3|24645.3|24685.7|24645.7|24691.7|24651.7|24685.3|24645.3|0
1620968400000|2021-05-14 05:00:00|24685.8|24645.8|24697.4|24657.4|24697.7|24657.7|24685.7|24645.7|0
1620968700000|2021-05-14 05:05:00|24697.5|24657.5|24702.7|24662.7|24703.3|24663.3|24691.9|24651.9|0
1620969000000|2021-05-14 05:10:00|24702.8|24662.8|24711|24671|24711|24671|24697|24657|0
1620969300000|2021-05-14 05:15:00|24711.1|24671.1|24697.3|24657.3|24717.5|24677.5|24697.3|24657.3|0
1620969600000|2021-05-14 05:20:00|24697.2|24657.2|24691.4|24651.4|24697.3|24657.3|24691.1|24651.1|0
1620969900000|2021-05-14 05:25:00|24691.5|24651.5|24697.6|24657.6|24709.6|24669.6|24691.4|24651.4|0
1620970200000|2021-05-14 05:30:00|24697.7|24657.7|24686.1|24646.1|24703.6|24663.6|24685.9|24645.9|0
1620970500000|2021-05-14 05:35:00|24686|24646|24680.2|24640.2|24686.5|24646.5|24674.7|24634.7|0
1620970800000|2021-05-14 05:40:00|24680.1|24640.1|24679.9|24639.9|24686.2|24646.2|24674.1|24634.1|0
1620971100000|2021-05-14 05:45:00|24680|24640|24686.9|24646.9|24686.9|24646.9|24679.8|24639.8|0
1620971400000|2021-05-14 05:50:00|24686.8|24646.8|24686.9|24646.9|24687.3|24647.3|24681.1|24641.1|0
1620971700000|2021-05-14 05:55:00|24687|24647|24693|24653|24693.4|24653.4|24686.5|24646.5|0
1620972000000|2021-05-14 06:00:00|24690.9|24650.9|24612.3|24597.3|24690.9|24650.9|24612.3|24597.3|47
1620972300000|2021-05-14 06:05:00|24614.8|24599.8|24609.8|24594.8|24624.8|24609.8|24602.3|24587.3|64
1620972600000|2021-05-14 06:10:00|24607.3|24592.3|24602.3|24587.3|24607.3|24592.3|24594.8|24579.8|45
1620972900000|2021-05-14 06:15:00|24604.8|24589.8|24612.3|24597.3|24612.3|24597.3|24602.3|24587.3|29
1620973200000|2021-05-14 06:20:00|24609.8|24594.8|24607.3|24592.3|24612.3|24597.3|24602.3|24587.3|28
1620973500000|2021-05-14 06:25:00|24604.8|24589.8|24599.8|24584.8|24604.8|24589.8|24597.3|24582.3|14
1620973800000|2021-05-14 06:30:00|24597.3|24582.3|24604.8|24589.8|24607.3|24592.3|24592.3|24577.3|20
1620974100000|2021-05-14 06:35:00|24602.3|24587.3|24614.8|24599.8|24617.3|24602.3|24599.8|24584.8|19
1620974400000|2021-05-14 06:40:00|24617.3|24602.3|24617.3|24602.3|24617.3|24602.3|24609.8|24594.8|10
1620974700000|2021-05-14 06:45:00|24614.8|24599.8|24634.8|24619.8|24634.8|24619.8|24612.3|24597.3|42
1620975000000|2021-05-14 06:50:00|24632.3|24617.3|24629.8|24614.8|24642.3|24627.3|24627.3|24612.3|10
1620975300000|2021-05-14 06:55:00|24632.3|24617.3|24642.3|24627.3|24647.3|24632.3|24632.3|24617.3|26
1620975600000|2021-05-14 07:00:00|24637.3|24622.3|24599.8|24584.8|24652.3|24637.3|24599.8|24584.8|512
1620975900000|2021-05-14 07:05:00|24597.3|24582.3|24582.3|24567.3|24609.8|24594.8|24567.3|24552.3|456
1620976200000|2021-05-14 07:10:00|24587.3|24572.3|24587.3|24572.3|24607.3|24592.3|24572.3|24557.3|235
1620976500000|2021-05-14 07:15:00|24592.3|24577.3|24559.8|24544.8|24597.3|24582.3|24547.3|24532.3|314
1620976800000|2021-05-14 07:20:00|24557.3|24542.3|24547.3|24532.3|24592.3|24577.3|24542.3|24527.3|274
1620977100000|2021-05-14 07:25:00|24549.8|24534.8|24544.8|24529.8|24564.8|24549.8|24517.3|24502.3|310
1620977400000|2021-05-14 07:30:00|24542.3|24527.3|24492.3|24477.3|24542.3|24527.3|24492.3|24477.3|262
1620977700000|2021-05-14 07:35:00|24487.3|24472.3|24494.8|24479.8|24502.3|24487.3|24472.3|24457.3|329
1620978000000|2021-05-14 07:40:00|24494.5|24479.5|24462|24447|24497|24482|24462|24447|183
1620978300000|2021-05-14 07:45:00|24457|24442|24472|24457|24482|24467|24452|24437|222
1620978600000|2021-05-14 07:50:00|24469.5|24454.5|24447|24432|24474.5|24459.5|24432|24417|165
1620978900000|2021-05-14 07:55:00|24449.5|24434.5|24477|24462|24484.5|24469.5|24447|24432|112
1620979200000|2021-05-14 08:00:00|24472|24457|24502|24487|24507|24492|24457|24442|220
1620979500000|2021-05-14 08:05:00|24499.5|24484.5|24452|24437|24502|24487|24449.5|24434.5|89
1620979800000|2021-05-14 08:10:00|24449.5|24434.5|24472|24457|24477|24462|24447|24432|88
1620980100000|2021-05-14 08:15:00|24467|24452|24497|24482|24497|24482|24467|24452|98
1620980400000|2021-05-14 08:20:00|24502|24487|24522|24507|24522|24507|24497|24482|131
1620980700000|2021-05-14 08:25:00|24519.5|24504.5|24532|24517|24532|24517|24512|24497|82
1620981000000|2021-05-14 08:30:00|24527|24512|24552|24537|24552|24537|24527|24512|174
1620981300000|2021-05-14 08:35:00|24549.5|24534.5|24577|24562|24577|24562|24547|24532|137
1620981600000|2021-05-14 08:40:00|24582|24567|24572|24557|24582|24567|24567|24552|92
1620981900000|2021-05-14 08:45:00|24569.5|24554.5|24582|24567|24589.5|24574.5|24567|24552|103
1620982200000|2021-05-14 08:50:00|24584.5|24569.5|24594.5|24579.5|24614.5|24599.5|24584.5|24569.5|156
1620982500000|2021-05-14 08:55:00|24597|24582|24567|24552|24597|24582|24562|24547|126
1620982800000|2021-05-14 09:00:00|24572|24557|24592|24577|24607|24592|24567|24552|116
1620983100000|2021-05-14 09:05:00|24589.5|24574.5|24592|24577|24602|24587|24587|24572|66
1620983400000|2021-05-14 09:10:00|24594.5|24579.5|24582|24567|24602|24587|24582|24567|56
1620983700000|2021-05-14 09:15:00|24584.5|24569.5|24594.5|24579.5|24607|24592|24584.5|24569.5|121
1620984000000|2021-05-14 09:20:00|24592|24577|24592|24577|24594.5|24579.5|24577|24562|86
1620984300000|2021-05-14 09:25:00|24594.5|24579.5|24597|24582|24612|24597|24594.5|24579.5|101
1620984600000|2021-05-14 09:30:00|24599.5|24584.5|24602|24587|24612|24597|24587|24572|76
1620984900000|2021-05-14 09:35:00|24599.5|24584.5|24607|24592|24614.5|24599.5|24592|24577|43
1620985200000|2021-05-14 09:40:00|24604.5|24589.5|24612|24597|24612|24597|24592|24577|38
1620985500000|2021-05-14 09:45:00|24617|24602|24617|24602|24622|24607|24607|24592|97
1620985800000|2021-05-14 09:50:00|24612|24597|24607|24592|24617|24602|24597|24582|54
1620986100000|2021-05-14 09:55:00|24609.5|24594.5|24607|24592|24612|24597|24592|24577|62
1620986400000|2021-05-14 10:00:00|24609.5|24594.5|24617|24602|24622|24607|24602|24587|56
1620986700000|2021-05-14 10:05:00|24607|24592|24592|24577|24607|24592|24592|24577|59
1620987000000|2021-05-14 10:10:00|24594.5|24579.5|24577|24562|24594.5|24579.5|24572|24557|87
1620987300000|2021-05-14 10:15:00|24572|24557|24597|24582|24597|24582|24572|24557|81
1620987600000|2021-05-14 10:20:00|24592|24577|24587|24572|24602|24587|24587|24572|31
1620987900000|2021-05-14 10:25:00|24584.5|24569.5|24597|24582|24602|24587|24582|24567|32
1620988200000|2021-05-14 10:30:00|24592|24577|24597|24582|24607|24592|24592|24577|45
1620988500000|2021-05-14 10:35:00|24599.5|24584.5|24587|24572|24602|24587|24582|24567|40
1620988800000|2021-05-14 10:40:00|24592|24577|24592|24577|24607|24592|24592|24577|57
1620989100000|2021-05-14 10:45:00|24594.5|24579.5|24607|24592|24607|24592|24592|24577|15
1620989400000|2021-05-14 10:50:00|24609.5|24594.5|24612|24597|24614.5|24599.5|24607|24592|58
1620989700000|2021-05-14 10:55:00|24614.5|24599.5|24599.5|24584.5|24617|24602|24597|24582|75
1620990000000|2021-05-14 11:00:00|24597|24582|24607|24592|24609.5|24594.5|24594.5|24579.5|37
1620990300000|2021-05-14 11:05:00|24602|24587|24604.5|24589.5|24617|24602|24597|24582|77
1620990600000|2021-05-14 11:10:00|24602|24587|24607|24592|24607|24592|24592|24577|17
1620990900000|2021-05-14 11:15:00|24602|24587|24617|24602|24622|24607|24602|24587|91
1620991200000|2021-05-14 11:20:00|24619.5|24604.5|24607|24592|24622|24607|24607|24592|51
1620991500000|2021-05-14 11:25:00|24612|24597|24612|24597|24617|24602|24602|24587|40
1620991800000|2021-05-14 11:30:00|24614.5|24599.5|24614.5|24599.5|24622|24607|24612|24597|66
1620992100000|2021-05-14 11:35:00|24617|24602|24609.5|24594.5|24619.5|24604.5|24607|24592|47
1620992400000|2021-05-14 11:40:00|24607.1|24592.1|24629.6|24614.6|24632.1|24617.1|24607.1|24592.1|119
1620992700000|2021-05-14 11:45:00|24632.1|24617.1|24619.6|24604.6|24634.6|24619.6|24619.6|24604.6|56
1620993000000|2021-05-14 11:50:00|24624.6|24609.6|24629.6|24614.6|24629.6|24614.6|24619.6|24604.6|33
1620993300000|2021-05-14 11:55:00|24634.6|24619.6|24637.1|24622.1|24639.6|24624.6|24624.6|24609.6|64
1620993600000|2021-05-14 12:00:00|24639.6|24624.6|24639.6|24624.6|24652.1|24637.1|24639.6|24624.6|88
1620993900000|2021-05-14 12:05:00|24642.1|24627.1|24629.6|24614.6|24644.6|24629.6|24619.6|24604.6|100
1620994200000|2021-05-14 12:10:00|24634.6|24619.6|24629.6|24614.6|24634.6|24619.6|24624.6|24609.6|44
1620994500000|2021-05-14 12:15:00|24632.1|24617.1|24632.1|24617.1|24642.1|24627.1|24629.6|24614.6|44
1620994800000|2021-05-14 12:20:00|24629.6|24614.6|24629.6|24614.6|24639.6|24624.6|24624.6|24609.6|46
1620995100000|2021-05-14 12:25:00|24624.6|24609.6|24627.1|24612.1|24629.6|24614.6|24624.6|24609.6|32
1620995400000|2021-05-14 12:30:00|24624.6|24609.6|24619.6|24604.6|24629.6|24614.6|24599.6|24584.6|268
1620995700000|2021-05-14 12:35:00|24617.1|24602.1|24624.6|24609.6|24632.1|24617.1|24614.6|24599.6|109
1620996000000|2021-05-14 12:40:00|24627.1|24612.1|24649.6|24634.6|24649.6|24634.6|24624.6|24609.6|71
1620996300000|2021-05-14 12:45:00|24647.1|24632.1|24649.6|24634.6|24654.6|24639.6|24644.6|24629.6|75
1620996600000|2021-05-14 12:50:00|24647.1|24632.1|24654.6|24639.6|24659.6|24644.6|24644.6|24629.6|72
1620996900000|2021-05-14 12:55:00|24657.1|24642.1|24664.6|24649.6|24669.6|24654.6|24654.6|24639.6|131
1620997200000|2021-05-14 13:00:00|24659.6|24644.6|24657.1|24642.1|24664.6|24649.6|24649.6|24634.6|146
1620997500000|2021-05-14 13:05:00|24659.6|24644.6|24669.6|24654.6|24669.6|24654.6|24652.1|24637.1|132
1620997800000|2021-05-14 13:10:00|24667.1|24652.1|24659.6|24644.6|24669.6|24654.6|24649.6|24634.6|91
1620998100000|2021-05-14 13:15:00|24662.1|24647.1|24654.6|24639.6|24664.6|24649.6|24649.6|24634.6|109
1620998400000|2021-05-14 13:20:00|24659.6|24644.6|24679.6|24664.6|24684.6|24669.6|24659.6|24644.6|201
1620998700000|2021-05-14 13:25:00|24677.1|24662.1|24689.6|24674.6|24689.6|24674.6|24677.1|24662.1|69
1620999000000|2021-05-14 13:30:00|24687.1|24672.1|24679.6|24664.6|24699.6|24684.6|24677.1|24662.1|388
1620999300000|2021-05-14 13:35:00|24682.1|24667.1|24689.6|24674.6|24709.6|24694.6|24679.6|24664.6|1507
1620999600000|2021-05-14 13:40:00|24694.6|24679.6|24714.6|24699.6|24714.6|24699.6|24689.6|24674.6|188
1620999900000|2021-05-14 13:45:00|24719.6|24704.6|24694.6|24679.6|24724.6|24709.6|24689.6|24674.6|205
1621000200000|2021-05-14 13:50:00|24699.6|24684.6|24727.1|24712.1|24734.6|24719.6|24694.6|24679.6|265
1621000500000|2021-05-14 13:55:00|24729.6|24714.6|24744.6|24729.6|24744.6|24729.6|24729.6|24714.6|480
1621000800000|2021-05-14 14:00:00|24747.1|24732.1|24724.6|24709.6|24747.1|24732.1|24724.6|24709.6|734
1621001100000|2021-05-14 14:05:00|24719.6|24704.6|24734.6|24719.6|24734.6|24719.6|24719.6|24704.6|241
1621001400000|2021-05-14 14:10:00|24732.2|24717.2|24752.2|24737.2|24762.2|24747.2|24732.2|24717.2|307
1621001700000|2021-05-14 14:15:00|24749.7|24734.7|24732.2|24717.2|24754.7|24739.7|24709.7|24694.7|324
1621002000000|2021-05-14 14:20:00|24737.2|24722.2|24739.7|24724.7|24767.2|24752.2|24732.2|24717.2|345
1621002300000|2021-05-14 14:25:00|24742.2|24727.2|24727.2|24712.2|24762.2|24747.2|24727.2|24712.2|145
1621002600000|2021-05-14 14:30:00|24724.7|24709.7|24759.7|24744.7|24762.2|24747.2|24724.7|24709.7|209
1621002900000|2021-05-14 14:35:00|24757.2|24742.2|24737.2|24722.2|24762.2|24747.2|24732.2|24717.2|147
1621003200000|2021-05-14 14:40:00|24739.7|24724.7|24722.2|24707.2|24742.2|24727.2|24717.2|24702.2|183
1621003500000|2021-05-14 14:45:00|24727.2|24712.2|24737.2|24722.2|24742.2|24727.2|24724.7|24709.7|128
1621003800000|2021-05-14 14:50:00|24739.7|24724.7|24734.7|24719.7|24742.2|24727.2|24732.2|24717.2|134
1621004100000|2021-05-14 14:55:00|24732.2|24717.2|24737.2|24722.2|24737.2|24722.2|24727.2|24712.2|110
1621004400000|2021-05-14 15:00:00|24742.2|24727.2|24712.2|24697.2|24742.2|24727.2|24712.2|24697.2|182
1621004700000|2021-05-14 15:05:00|24717.2|24702.2|24717.2|24702.2|24727.2|24712.2|24717.2|24702.2|95
1621005000000|2021-05-14 15:10:00|24722.2|24707.2|24742.2|24727.2|24742.2|24727.2|24722.2|24707.2|141
1621005300000|2021-05-14 15:15:00|24747.2|24732.2|24752.2|24737.2|24757.2|24742.2|24742.2|24727.2|238
1621005600000|2021-05-14 15:20:00|24754.7|24739.7|24752.2|24737.2|24762.2|24747.2|24747.2|24732.2|227
1621005900000|2021-05-14 15:25:00|24754.7|24739.7|24762.2|24747.2|24767.2|24752.2|24752.2|24737.2|1040
1621006200000|2021-05-14 15:30:00|24764.7|24749.7|24772.2|24757.2|24772.2|24757.2|24752.2|24737.2|633
1621006500000|2021-05-14 15:35:00|24767.2|24752.2|24777.2|24762.2|24787.2|24772.2|24767.2|24752.2|186
1621006800000|2021-05-14 15:40:00|24774.7|24759.7|24782.2|24767.2|24782.2|24767.2|24774.7|24759.7|37
1621007100000|2021-05-14 15:45:00|24784.7|24769.7|24784.7|24769.7|24789.7|24774.7|24782.2|24767.2|49
1621007400000|2021-05-14 15:50:00|24789.7|24764.7|24774.7|24749.7|24789.7|24769.7|24774.7|24749.7|35
1621007700000|2021-05-14 15:55:00|24769.7|24754.7|24769.7|24749.7|24779.7|24754.7|24769.7|24749.7|23
1621008000000|2021-05-14 16:00:00|24774.7|24744.7|24769.7|24744.7|24779.7|24754.7|24764.7|24744.7|19
1621008300000|2021-05-14 16:05:00|24764.7|24749.7|24774.7|24754.7|24779.7|24759.7|24764.7|24744.7|20
1621008600000|2021-05-14 16:10:00|24779.7|24759.7|24784.7|24759.7|24784.7|24759.7|24779.7|24754.7|4
1621008900000|2021-05-14 16:15:00|24789.7|24764.7|24799.7|24779.7|24799.7|24779.7|24784.7|24759.7|46
1621009200000|2021-05-14 16:20:00|24804.7||24799.7||24804.7||24799.7||10
1621009500000|2021-05-14 16:25:00|24804.7||24799.7||24804.7||24799.7||2
1621009800000|2021-05-14 16:30:00|24804.7|24784.7|24799.7|24779.7|24804.7|24784.7|24799.7|24779.7|37
1621010100000|2021-05-14 16:35:00|24794.7|24774.7|24794.7|24774.7|24794.7|24774.7|24789.7|24769.7|29
1621010400000|2021-05-14 16:40:00|24799.7|24779.7|24794.7|24774.7|24799.7|24779.7|24789.7|24769.7|28
1621010700000|2021-05-14 16:45:00|24799.7|24769.7|24824.7|24799.7|24824.7|24804.7|24789.7|24769.7|92
1621011000000|2021-05-14 16:50:00|24829.7|24804.7|24829.7|24804.7|24829.7|24809.7|24819.7|24799.7|48
1621011300000|2021-05-14 16:55:00|24824.7|24809.7|24829.7|24809.7|24849.7|24829.7|24824.7|24804.7|122
1621011600000|2021-05-14 17:00:00|24834.7|24814.7|24829.7|24809.7|24844.7|24819.7|24829.7|24809.7|51
1621011900000|2021-05-14 17:05:00|24824.7|24804.7|24834.7|24809.7|24834.7|24809.7|24824.7|24804.7|8
1621012200000|2021-05-14 17:10:00|24829.7|24814.7|24829.7|24809.7|24829.7|24814.7|24829.7|24809.7|2
1621012500000|2021-05-14 17:15:00|24834.7|24814.7|24829.7|24809.7|24834.7|24814.7|24829.7|24809.7|41
1621012800000|2021-05-14 17:20:00|24834.7|24814.7|24839.7|24814.7|24844.7|24819.7|24834.7|24809.7|30
1621013100000|2021-05-14 17:25:00|24844.7|24819.7|24849.7|24824.7|24849.7|24829.7|24844.7|24814.7|11
1621013400000|2021-05-14 17:30:00|24854.7|24829.7|24834.7|24814.7|24854.7|24834.7|24834.7|24814.7|28
1621013700000|2021-05-14 17:35:00|24839.7|24819.7|24834.7|24814.7|24839.7|24819.7|24834.7|24809.7|25
1621014000000|2021-05-14 17:40:00|24839.7|24819.7|24834.7|24814.7|24844.7|24819.7|24834.7|24814.7|12
1621014300000|2021-05-14 17:45:00||24809.7||24814.7||24814.7||24809.7|1
1621014600000|2021-05-14 17:50:00||24809.7||24809.7||24814.7||24809.7|1
1621014900000|2021-05-14 17:55:00|24829.7|24814.7|24834.7|24814.7|24839.7|24814.7|24829.7|24809.7|4
1621015200000|2021-05-14 18:00:00||24809.7||24814.7||24814.7||24809.7|3
1621015500000|2021-05-14 18:05:00|24839.7|24819.7|24844.7|24824.7|24844.7|24824.7|24839.7|24814.7|6
1621015800000|2021-05-14 18:10:00|24839.7|24819.7|24849.7|24829.7|24854.7|24834.7|24839.7|24819.7|7
1621016100000|2021-05-14 18:15:00|24854.7|24834.7|24854.7|24829.7|24854.7|24834.7|24849.7|24829.7|7
1621016400000|2021-05-14 18:20:00|24849.7|24834.7|24839.7|24819.7|24854.7|24834.7|24839.7|24819.7|32
1621016700000|2021-05-14 18:25:00|24837.2|24814.7|24837.2|24822.2|24837.2|24822.2|24837.2|24814.7|17
1621017000000|2021-05-14 18:30:00|24842.2|24827.2|24844.7|24829.7|24847.2|24832.2|24842.2|24827.2|4
1621017300000|2021-05-14 18:35:00|24842.2|24827.2|24847.2|24832.2|24847.2|24832.2|24842.2|24827.2|1
1621017600000|2021-05-14 18:40:00|24844.7|24829.7|24847.2|24832.2|24847.2|24832.2|24844.7|24829.7|8
1621017900000|2021-05-14 18:45:00|24844.7|24829.7|24849.7|24834.7|24849.7|24834.7|24844.7|24829.7|5
1621018200000|2021-05-14 18:50:00|24852.2|24837.2|24862.2|24847.2|24862.2|24847.2|24849.7|24834.7|28
1621018500000|2021-05-14 18:55:00|24864.7|24849.7|24859.7|24844.7|24864.7|24849.7|24857.2|24842.2|5
1621018800000|2021-05-14 19:00:00|24857.2|24842.2|24857.2|24842.2|24859.7|24844.7|24847.2|24832.2|11
1621019100000|2021-05-14 19:05:00|24859.7|24844.7|24859.7|24844.7|24862.2|24847.2|24852.2|24837.2|6
1621019400000|2021-05-14 19:10:00|24862.2|24847.2|24862.2|24847.2|24867.2|24852.2|24857.2|24842.2|11
1621019700000|2021-05-14 19:15:00|24864.7|24849.7|24867.2|24852.2|24872.2|24857.2|24864.7|24849.7|4
1621020000000|2021-05-14 19:20:00|24869.7|24854.7|24867.2|24852.2|24872.2|24857.2|24867.2|24852.2|8
1621020300000|2021-05-14 19:25:00|24864.7|24849.7|24872.2|24857.2|24872.2|24857.2|24862.2|24847.2|14
1621020600000|2021-05-14 19:30:00|24869.7|24854.7|24869.7|24854.7|24872.2|24857.2|24862.2|24847.2|27
1621020900000|2021-05-14 19:35:00|24872.2|24857.2|24884.7|24869.7|24887.2|24872.2|24867.2|24852.2|60
1621021200000|2021-05-14 19:40:00|24882.2|24867.2|24897.2|24882.2|24897.2|24882.2|24882.2|24867.2|35
1621021500000|2021-05-14 19:45:00|24892.2|24877.2|24902.2|24887.2|24907.2|24892.2|24892.2|24877.2|42
1621021800000|2021-05-14 19:50:00|24899.7|24884.7|24912.2|24897.2|24914.7|24899.7|24897.2|24882.2|42
1621022100000|2021-05-14 19:55:00|24914.7|24899.7|24907.2|24892.2|24924.7|24909.7|24904.7|24889.7|51
1621022400000|2021-05-14 20:00:00|24928.3|24888.3|24970.6|24930.6|24973.1|24933.1|24927.8|24887.8|0
1621022700000|2021-05-14 20:05:00|24970.4|24930.4|24970.3|24930.3|24977.5|24937.5|24968|24928|0
1621023000000|2021-05-14 20:10:00|24970.4|24930.4|24963.5|24923.5|24973.3|24933.3|24959.3|24919.3|0
1621023300000|2021-05-14 20:15:00|24963|24923|24961.1|24921.1|24963.5|24923.5|24959.5|24919.5|0
1621023600000|2021-05-14 20:20:00|24960.6|24920.6|24961.6|24921.6|24962.1|24922.1|24959.5|24919.5|0
1621023900000|2021-05-14 20:25:00|24962.1|24922.1|24960|24920|24962.6|24922.6|24959.5|24919.5|0
1621024200000|2021-05-14 20:30:00|24959.8|24919.8|24964.3|24924.3|24966.8|24926.8|24955.9|24915.9|0
1621024500000|2021-05-14 20:35:00|24964.6|24924.6|24960.9|24920.9|24969.3|24929.3|24959.6|24919.6|0
1621024800000|2021-05-14 20:40:00|24960.7|24920.7|24957.2|24917.2|24960.9|24920.9|24955.9|24915.9|0
1621025100000|2021-05-14 20:45:00|24957.4|24917.4|24958.6|24918.6|24961.1|24921.1|24955.9|24915.9|0
1621025400000|2021-05-14 20:50:00|24958.4|24918.4|24962.8|24922.8|24962.8|24922.8|24956.1|24916.1|0
1621025700000|2021-05-14 20:55:00|24962.6|24922.6|24959.3|24919.3|24962.8|24922.8|24956.1|24916.1|0
1621202400000|2021-05-16 22:00:00|24948.7|24908.7|24953.2|24913.2|24953.2|24913.2|24941|24901|0
1621202700000|2021-05-16 22:05:00|24953|24913|24971.6|24931.6|24971.6|24931.6|24952|24912|0
1621203000000|2021-05-16 22:10:00|24971.5|24931.5|24977.5|24937.5|24977.5|24937.5|24959.8|24919.8|0
1621203300000|2021-05-16 22:15:00|24977.4|24937.4|24969.5|24929.5|24983.7|24943.7|24965.3|24925.3|0
1621203600000|2021-05-16 22:20:00|24969.6|24929.6|24965.3|24925.3|24975.1|24935.1|24961.6|24921.6|0
1621203900000|2021-05-16 22:25:00|24965.2|24925.2|24964.7|24924.7|24965.9|24925.9|24961.6|24921.6|0
1621204200000|2021-05-16 22:30:00|24964.8|24924.8|24954.7|24914.7|24966.5|24926.5|24952.2|24912.2|0
1621204500000|2021-05-16 22:35:00|24954.6|24914.6|24947.1|24907.1|24960.8|24920.8|24947.1|24907.1|0
1621204800000|2021-05-16 22:40:00|24947.4|24907.4|24950.5|24910.5|24952.1|24912.1|24944.2|24904.2|0
1621205100000|2021-05-16 22:45:00|24950.3|24910.3|24947.5|24907.5|24951.7|24911.7|24946.2|24906.2|0
1621205400000|2021-05-16 22:50:00|24947.2|24907.2|24947.5|24907.5|24947.5|24907.5|24943.7|24903.7|0
1621205700000|2021-05-16 22:55:00|24947.6|24907.6|24938.3|24898.3|24949.2|24909.2|24937|24897|0
1621206000000|2021-05-16 23:00:00|24938.5|24898.5|24943.7|24903.7|24945|24905|24930.3|24890.3|0
1621206300000|2021-05-16 23:05:00|24943.6|24903.6|24946.2|24906.2|24951.7|24911.7|24942.5|24902.5|0
1621206600000|2021-05-16 23:10:00|24946.4|24906.4|24946.2|24906.2|24951.7|24911.7|24946.2|24906.2|0
1621206900000|2021-05-16 23:15:00|24946|24906|24931.5|24891.5|24946|24906|24927.8|24887.8|0
1621207200000|2021-05-16 23:20:00|24931.8|24891.8|24932.8|24892.8|24937.6|24897.6|24926.6|24886.6|0
1621207500000|2021-05-16 23:25:00|24932.1|24892.1|24931.5|24891.5|24937|24897|24929.1|24889.1|0
1621207800000|2021-05-16 23:30:00|24931.7|24891.7|24924.8|24884.8|24934.5|24894.5|24922.3|24882.3|0
1621208100000|2021-05-16 23:35:00|24924.6|24884.6|24931.5|24891.5|24931.5|24891.5|24922.3|24882.3|0
1621208400000|2021-05-16 23:40:00|24931.3|24891.3|24932.2|24892.2|24938.3|24898.3|24929.7|24889.7|0
1621208700000|2021-05-16 23:45:00|24932.3|24892.3|24924.8|24884.8|24932.8|24892.8|24922.3|24882.3|0
1621209000000|2021-05-16 23:50:00|24924.9|24884.9|24931.5|24891.5|24938.3|24898.3|24922.3|24882.3|0
1621209300000|2021-05-16 23:55:00|24931.8|24891.8|24922.7|24882.7|24932.8|24892.8|24917.2|24877.2|0
1621209600000|2021-05-17 00:00:00|24922.8|24882.8|24904.8|24864.8|24927.7|24887.7|24904.3|24864.3|0
1621209900000|2021-05-17 00:05:00|24904.5|24864.5|24909.7|24869.7|24911.5|24871.5|24903|24863|0
1621210200000|2021-05-17 00:10:00|24909.6|24869.6|24893.2|24853.2|24909.6|24869.6|24887.1|24847.1|0
1621210500000|2021-05-17 00:15:00|24893.1|24853.1|24881.8|24841.8|24896.8|24856.8|24858.9|24818.9|0
1621210800000|2021-05-17 00:20:00|24881.7|24841.7|24865.5|24825.5|24882|24842|24864.9|24824.9|0
1621211100000|2021-05-17 00:25:00|24865.6|24825.6|24841.9|24801.9|24865.6|24825.6|24836.3|24796.3|0
1621211400000|2021-05-17 00:30:00|24842|24802|24848|24808|24854.1|24814.1|24836.1|24796.1|0
1621211700000|2021-05-17 00:35:00|24847.9|24807.9|24835.8|24795.8|24853.8|24813.8|24830.1|24790.1|0
1621212000000|2021-05-17 00:40:00|24835.9|24795.9|24837|24797|24841.7|24801.7|24824.5|24784.5|0
1621212300000|2021-05-17 00:45:00|24836.8|24796.8|24854.3|24814.3|24854.5|24814.5|24831.1|24791.1|0
1621212600000|2021-05-17 00:50:00|24854.2|24814.2|24848.7|24808.7|24860.4|24820.4|24848.6|24808.6|0
1621212900000|2021-05-17 00:55:00|24848.6|24808.6|24848.9|24808.9|24860.4|24820.4|24848.5|24808.5|0
1621213200000|2021-05-17 01:00:00|24849|24809|24871.7|24831.7|24871.9|24831.9|24842.3|24802.3|0
1621213500000|2021-05-17 01:05:00|24871.6|24831.6|24883|24843|24883.3|24843.3|24866|24826|0
1621213800000|2021-05-17 01:10:00|24883.1|24843.1|24889.1|24849.1|24889.2|24849.2|24877.7|24837.7|0
1621214100000|2021-05-17 01:15:00|24888.9|24848.9|24872.2|24832.2|24888.9|24848.9|24860.4|24820.4|0
1621214400000|2021-05-17 01:20:00|24872.1|24832.1|24872.1|24832.1|24878.5|24838.5|24866.4|24826.4|0
1621214700000|2021-05-17 01:25:00|24872.2|24832.2|24883.3|24843.3|24883.6|24843.6|24872.2|24832.2|0
1621215000000|2021-05-17 01:30:00|24883.4|24843.4|24890.3|24850.3|24895.3|24855.3|24877.6|24837.6|0
1621215300000|2021-05-17 01:35:00|24890.1|24850.1|24896.7|24856.7|24896.7|24856.7|24878.6|24838.6|0
1621215600000|2021-05-17 01:40:00|24896.6|24856.6|24878.6|24838.6|24896.7|24856.7|24872.9|24832.9|0
1621215900000|2021-05-17 01:45:00|24875.9|24835.9|24878.9|24838.9|24884.7|24844.7|24872.9|24832.9|0
1621216200000|2021-05-17 01:50:00|24878.8|24838.8|24884.4|24844.4|24884.7|24844.7|24872.7|24832.7|0
1621216500000|2021-05-17 01:55:00|24884.5|24844.5|24861|24821|24884.5|24844.5|24861|24821|0
1621216800000|2021-05-17 02:00:00|24861.1|24821.1|24866.4|24826.4|24866.8|24826.8|24843.1|24803.1|0
1621217100000|2021-05-17 02:05:00|24866.5|24826.5|24872.4|24832.4|24878|24838|24866.1|24826.1|0
1621217400000|2021-05-17 02:10:00|24872.5|24832.5|24872.3|24832.3|24884.8|24844.8|24872.3|24832.3|0
1621217700000|2021-05-17 02:15:00|24872.1|24832.1|24855.1|24815.1|24872.3|24832.3|24848.9|24808.9|0
1621218000000|2021-05-17 02:20:00|24855|24815|24848.7|24808.7|24855.1|24815.1|24843.3|24803.3|0
1621218300000|2021-05-17 02:25:00|24848.6|24808.6|24841.8|24801.8|24854.5|24814.5|24836.4|24796.4|0
1621218600000|2021-05-17 02:30:00|24841.9|24801.9|24842.7|24802.7|24842.9|24802.9|24830.8|24790.8|0
1621218900000|2021-05-17 02:35:00|24842.6|24802.6|24854.5|24814.5|24860.7|24820.7|24842.4|24802.4|0
1621219200000|2021-05-17 02:40:00|24854.7|24814.7|24860.3|24820.3|24860.6|24820.6|24854.5|24814.5|0
1621219500000|2021-05-17 02:45:00|24860.4|24820.4|24854.8|24814.8|24861|24821|24854.7|24814.7|0
1621219800000|2021-05-17 02:50:00|24855|24815|24854.5|24814.5|24866.1|24826.1|24854.4|24814.4|0
1621220100000|2021-05-17 02:55:00|24854.6|24814.6|24872.3|24832.3|24872.5|24832.5|24854.1|24814.1|0
1621220400000|2021-05-17 03:00:00|24872.4|24832.4|24872.3|24832.3|24877.9|24837.9|24866.1|24826.1|0
1621220700000|2021-05-17 03:05:00|24872.4|24832.4|24860.7|24820.7|24878.5|24838.5|24860.4|24820.4|0
1621221000000|2021-05-17 03:10:00|24860.8|24820.8|24846.3|24806.3|24866.4|24826.4|24843|24803|0
1621221300000|2021-05-17 03:15:00|24842.9|24802.9|24853.9|24813.9|24859.7|24819.7|24842.5|24802.5|0
1621221600000|2021-05-17 03:20:00|24854|24814|24840.9|24800.9|24854.2|24814.2|24840.7|24800.7|0
1621221900000|2021-05-17 03:25:00|24840.8|24800.8|24841.3|24801.3|24853|24813|24835.2|24795.2|0
1621222200000|2021-05-17 03:30:00|24841.4|24801.4|24847.2|24807.2|24847.2|24807.2|24829.4|24789.4|0
1621222500000|2021-05-17 03:35:00|24852.6|24812.6|24852.6|24812.6|24852.9|24812.9|24847.1|24807.1|0
1621222800000|2021-05-17 03:40:00|24852.5|24812.5|24864|24824|24864|24824|24846.6|24806.6|0
1621223100000|2021-05-17 03:45:00|24863.9|24823.9|24854.3|24814.3|24864.1|24824.1|24846.7|24806.7|0
1621223400000|2021-05-17 03:50:00|24854.4|24814.4|24848.6|24808.6|24854.5|24814.5|24848.4|24808.4|0
1621223700000|2021-05-17 03:55:00|24848.7|24808.7|24842.5|24802.5|24848.8|24808.8|24842.4|24802.4|0
1621224000000|2021-05-17 04:00:00|24842.6|24802.6|24836.4|24796.4|24848.4|24808.4|24836.1|24796.1|0
1621224300000|2021-05-17 04:05:00|24836.3|24796.3|24842.5|24802.5|24848.4|24808.4|24836.3|24796.3|0
1621224600000|2021-05-17 04:10:00|24842.3|24802.3|24848.4|24808.4|24854.1|24814.1|24836.9|24796.9|0
1621224900000|2021-05-17 04:15:00|24848.2|24808.2|24860.3|24820.3|24860.4|24820.4|24848.2|24808.2|0
1621225200000|2021-05-17 04:20:00|24860.1|24820.1|24854.7|24814.7|24860.4|24820.4|24854.5|24814.5|0
1621225500000|2021-05-17 04:25:00|24854.8|24814.8|24854.2|24814.2|24860.3|24820.3|24854.1|24814.1|0
1621225800000|2021-05-17 04:30:00|24854.1|24814.1|24866.3|24826.3|24866.3|24826.3|24848.5|24808.5|0
1621226100000|2021-05-17 04:35:00|24868.4|24828.4|24877.5|24837.5|24883.1|24843.1|24868.4|24828.4|0
1621226400000|2021-05-17 04:40:00|24877.6|24837.6|24884.4|24844.4|24889.9|24849.9|24877.6|24837.6|0
1621226700000|2021-05-17 04:45:00|24884.5|24844.5|24870.4|24830.4|24884.7|24844.7|24866.9|24826.9|0
1621227000000|2021-05-17 04:50:00|24867|24827|24873.2|24833.2|24879.4|24839.4|24867|24827|0
1621227300000|2021-05-17 04:55:00|24873|24833|24878.3|24838.3|24878.9|24838.9|24867.3|24827.3|0
1621227600000|2021-05-17 05:00:00|24878.4|24838.4|24878.5|24838.5|24884.5|24844.5|24871.9|24831.9|0
1621227900000|2021-05-17 05:05:00|24878.6|24838.6|24891.7|24851.7|24891.7|24851.7|24878.5|24838.5|0
1621228200000|2021-05-17 05:10:00|24891.6|24851.6|24886.2|24846.2|24903.5|24863.5|24886.2|24846.2|0
1621228500000|2021-05-17 05:15:00|24886.3|24846.3|24879.8|24839.8|24892.2|24852.2|24874.2|24834.2|0
1621228800000|2021-05-17 05:20:00|24879.7|24839.7|24885.6|24845.6|24897.5|24857.5|24879.7|24839.7|0
1621229100000|2021-05-17 05:25:00|24885.7|24845.7|24879.7|24839.7|24885.9|24845.9|24879.5|24839.5|0
1621229400000|2021-05-17 05:30:00|24880|24840|24873.8|24833.8|24885.9|24845.9|24868.3|24828.3|0
1621229700000|2021-05-17 05:35:00|24873.9|24833.9|24879.4|24839.4|24885.8|24845.8|24873.9|24833.9|0
1621230000000|2021-05-17 05:40:00|24879.6|24839.6|24884.7|24844.7|24891.4|24851.4|24879.1|24839.1|0
1621230300000|2021-05-17 05:45:00|24884.8|24844.8|24872.8|24832.8|24884.9|24844.9|24872.8|24832.8|0
1621230600000|2021-05-17 05:50:00|24872.7|24832.7|24873.4|24833.4|24874|24834|24867.1|24827.1|0
1621230900000|2021-05-17 05:55:00|24873.5|24833.5|24860.8|24820.8|24873.7|24833.7|24860.7|24820.7|0
1621231200000|2021-05-17 06:00:00|24858.8|24818.8|24822.2|24807.2|24866.9|24826.9|24807.2|24792.2|40
1621231500000|2021-05-17 06:05:00|24819.7|24804.7|24812.2|24797.2|24822.2|24807.2|24807.2|24792.2|29
1621231800000|2021-05-17 06:10:00|24817.2|24802.2|24827.2|24812.2|24829.7|24814.7|24814.7|24799.7|28
1621232100000|2021-05-17 06:15:00|24832.2|24817.2|24834.7|24819.7|24837.2|24822.2|24827.2|24812.2|55
1621232400000|2021-05-17 06:20:00|24837.2|24822.2|24842.2|24827.2|24847.2|24832.2|24834.7|24819.7|31
1621232700000|2021-05-17 06:25:00|24839.7|24824.7|24837.2|24822.2|24847.2|24832.2|24832.2|24817.2|41
1621233000000|2021-05-17 06:30:00|24839.7|24824.7|24829.7|24814.7|24852.2|24837.2|24829.7|24814.7|18
1621233300000|2021-05-17 06:35:00|24827.2|24812.2|24829.7|24814.7|24837.2|24822.2|24827.2|24812.2|4
1621233600000|2021-05-17 06:40:00|24832.2|24817.2|24819.7|24804.7|24832.2|24817.2|24817.2|24802.2|11
1621233900000|2021-05-17 06:45:00|24822.2|24807.2|24819.7|24804.7|24827.2|24812.2|24817.2|24802.2|10
1621234200000|2021-05-17 06:50:00|24822.2|24807.2|24827.2|24812.2|24832.2|24817.2|24817.2|24802.2|14
1621234500000|2021-05-17 06:55:00|24829.7|24814.7|24842.2|24827.2|24842.2|24827.2|24827.2|24812.2|30
1621234800000|2021-05-17 07:00:00|24837.2|24822.2|24884.7|24869.7|24887.2|24872.2|24827.2|24812.2|530
1621235100000|2021-05-17 07:05:00|24877.2|24862.2|24904.7|24889.7|24914.7|24899.7|24877.2|24862.2|417
1621235400000|2021-05-17 07:10:00|24907.2|24892.2|24917.2|24902.2|24932.2|24917.2|24907.2|24892.2|299
1621235700000|2021-05-17 07:15:00|24914.7|24899.7|24874.7|24859.7|24917.2|24902.2|24872.2|24857.2|279
1621236000000|2021-05-17 07:20:00|24872.2|24857.2|24857.2|24842.2|24879.7|24864.7|24852.2|24837.2|183
1621236300000|2021-05-17 07:25:00|24854.7|24839.7|24852.2|24837.2|24862.2|24847.2|24844.7|24829.7|197
1621236600000|2021-05-17 07:30:00|24847.2|24832.2|24834.7|24819.7|24857.2|24842.2|24829.7|24814.7|212
1621236900000|2021-05-17 07:35:00|24837.2|24822.2|24837.2|24822.2|24857.2|24842.2|24832.2|24817.2|169
1621237200000|2021-05-17 07:40:00|24839.5|24824.5|24799.5|24784.5|24844.5|24829.5|24794.5|24779.5|183
1621237500000|2021-05-17 07:45:00|24797|24782|24789.5|24774.5|24804.5|24789.5|24777|24762|156
1621237800000|2021-05-17 07:50:00|24794.5|24779.5|24804.5|24789.5|24824.5|24809.5|24792|24777|120
1621238100000|2021-05-17 07:55:00|24807|24792|24827|24812|24839.5|24824.5|24804.5|24789.5|126
1621238400000|2021-05-17 08:00:00|24829.5|24814.5|24849.5|24834.5|24864.5|24849.5|24824.5|24809.5|138
1621238700000|2021-05-17 08:05:00|24852|24837|24834.5|24819.5|24867|24852|24829.5|24814.5|93
1621239000000|2021-05-17 08:10:00|24839.5|24824.5|24837|24822|24844.5|24829.5|24829.5|24814.5|44
1621239300000|2021-05-17 08:15:00|24839.5|24824.5|24844.5|24829.5|24857|24842|24824.5|24809.5|128
1621239600000|2021-05-17 08:20:00|24847|24832|24864.5|24849.5|24869.5|24854.5|24844.5|24829.5|42
1621239900000|2021-05-17 08:25:00|24862|24847|24862|24847|24869.5|24854.5|24854.5|24839.5|70
1621240200000|2021-05-17 08:30:00|24859.5|24844.5|24867|24852|24879.5|24864.5|24859.5|24844.5|61
1621240500000|2021-05-17 08:35:00|24869.5|24854.5|24874.5|24859.5|24882|24867|24854.5|24839.5|91
1621240800000|2021-05-17 08:40:00|24877|24862|24869.5|24854.5|24879.5|24864.5|24864.5|24849.5|42
1621241100000|2021-05-17 08:45:00|24864.5|24849.5|24862|24847|24874.5|24859.5|24854.5|24839.5|44
1621241400000|2021-05-17 08:50:00|24864.5|24849.5|24859.5|24844.5|24872|24857|24854.5|24839.5|32
1621241700000|2021-05-17 08:55:00|24862|24847|24879.5|24864.5|24879.5|24864.5|24859.5|24844.5|39
1621242000000|2021-05-17 09:00:00|24882|24867|24859.5|24844.5|24884.5|24869.5|24854.5|24839.5|72
1621242300000|2021-05-17 09:05:00|24862|24847|24864.5|24849.5|24864.5|24849.5|24849.5|24834.5|36
1621242600000|2021-05-17 09:10:00|24867|24852|24834.5|24819.5|24867|24852|24834.5|24819.5|61
1621242900000|2021-05-17 09:15:00|24839.5|24824.5|24827|24812|24849.5|24834.5|24824.5|24809.5|82
1621243200000|2021-05-17 09:20:00|24824.5|24809.5|24844.5|24829.5|24847|24832|24819.5|24804.5|62
1621243500000|2021-05-17 09:25:00|24847|24832|24849.5|24834.5|24849.5|24834.5|24837|24822|71
1621243800000|2021-05-17 09:30:00|24844.5|24829.5|24837|24822|24844.5|24829.5|24824.5|24809.5|56
1621244100000|2021-05-17 09:35:00|24834.5|24819.5|24829.5|24814.5|24842|24827|24829.5|24814.5|52
1621244400000|2021-05-17 09:40:00|24824.5|24809.5|24829.5|24814.5|24834.5|24819.5|24819.5|24804.5|52
1621244700000|2021-05-17 09:45:00|24827|24812|24834.5|24819.5|24844.5|24829.5|24827|24812|52
1621245000000|2021-05-17 09:50:00|24829.5|24814.5|24809.5|24794.5|24829.5|24814.5|24809.5|24794.5|103
1621245300000|2021-05-17 09:55:00|24807|24792|24799.5|24784.5|24809.5|24794.5|24784.5|24769.5|333
1621245600000|2021-05-17 10:00:00|24797|24782|24784.5|24769.5|24802|24787|24779.5|24764.5|60
1621245900000|2021-05-17 10:05:00|24789.5|24774.5|24782|24767|24789.5|24774.5|24774.5|24759.5|54
1621246200000|2021-05-17 10:10:00|24779.5|24764.5|24779.5|24764.5|24797|24782|24777|24762|37
1621246500000|2021-05-17 10:15:00|24777|24762|24777|24762|24779.5|24764.5|24764.5|24749.5|561
1621246800000|2021-05-17 10:20:00|24779.5|24764.5|24754.5|24739.5|24779.5|24764.5|24749.5|24734.5|95
1621247100000|2021-05-17 10:25:00|24749.5|24734.5|24757|24742|24764.5|24749.5|24749.5|24734.5|104
1621247400000|2021-05-17 10:30:00|24754.5|24739.5|24764.5|24749.5|24772|24757|24744.5|24729.5|91
1621247700000|2021-05-17 10:35:00|24769.5|24754.5|24774.5|24759.5|24777|24762|24759.5|24744.5|60
1621248000000|2021-05-17 10:40:00|24777|24762|24767|24752|24777|24762|24759.5|24744.5|35
1621248300000|2021-05-17 10:45:00|24764.5|24749.5|24764.5|24749.5|24767|24752|24759.5|24744.5|29
1621248600000|2021-05-17 10:50:00|24762|24747|24754.5|24739.5|24764.5|24749.5|24749.5|24734.5|46
1621248900000|2021-05-17 10:55:00|24749.5|24734.5|24744.5|24729.5|24749.5|24734.5|24739.5|24724.5|548
1621249200000|2021-05-17 11:00:00|24742|24727|24744.5|24729.5|24754.5|24739.5|24734.5|24719.5|68
1621249500000|2021-05-17 11:05:00|24742|24727|24757|24742|24757|24742|24734.5|24719.5|106
1621249800000|2021-05-17 11:10:00|24754.5|24739.5|24759.5|24744.5|24764.5|24749.5|24744.5|24729.5|48
1621250100000|2021-05-17 11:15:00|24754.5|24739.5|24774.5|24759.5|24779.5|24764.5|24754.5|24739.5|49
1621250400000|2021-05-17 11:20:00|24772|24757|24749.5|24734.5|24779.5|24764.5|24749.5|24734.5|73
1621250700000|2021-05-17 11:25:00|24744.5|24729.5|24744.5|24729.5|24749.5|24734.5|24739.5|24724.5|68
1621251000000|2021-05-17 11:30:00|24739.5|24724.5|24759.5|24744.5|24762|24747|24734.5|24719.5|32
1621251300000|2021-05-17 11:35:00|24762|24747|24749.5|24734.5|24777|24762|24749.5|24734.5|78
1621251600000|2021-05-17 11:40:00|24749.4|24734.4|24736.9|24721.9|24751.9|24736.9|24734.4|24719.4|39
1621251900000|2021-05-17 11:45:00|24734.4|24719.4|24731.9|24716.9|24739.4|24724.4|24724.4|24709.4|66
1621252200000|2021-05-17 11:50:00|24729.4|24714.4|24734.4|24719.4|24741.9|24726.9|24719.4|24704.4|47
1621252500000|2021-05-17 11:55:00|24736.9|24721.9|24746.9|24731.9|24749.4|24734.4|24734.4|24719.4|27
1621252800000|2021-05-17 12:00:00|24744.4|24729.4|24759.4|24744.4|24764.4|24749.4|24739.4|24724.4|83
1621253100000|2021-05-17 12:05:00|24761.9|24746.9|24764.4|24749.4|24769.4|24754.4|24759.4|24744.4|35
1621253400000|2021-05-17 12:10:00|24769.4|24754.4|24759.4|24744.4|24769.4|24754.4|24754.4|24739.4|29
1621253700000|2021-05-17 12:15:00|24756.9|24741.9|24754.4|24739.4|24759.4|24744.4|24744.4|24729.4|31
1621254000000|2021-05-17 12:20:00|24759.4|24744.4|24774.4|24759.4|24779.4|24764.4|24759.4|24744.4|64
1621254300000|2021-05-17 12:25:00|24771.9|24756.9|24774.4|24759.4|24784.4|24769.4|24769.4|24754.4|78
1621254600000|2021-05-17 12:30:00|24771.9|24756.9|24799.4|24784.4|24799.4|24784.4|24769.4|24754.4|89
1621254900000|2021-05-17 12:35:00|24801.9|24786.9|24809.4|24794.4|24819.4|24804.4|24801.9|24786.9|173
1621255200000|2021-05-17 12:40:00|24806.9|24791.9|24794.4|24779.4|24809.4|24794.4|24794.4|24779.4|45
1621255500000|2021-05-17 12:45:00|24796.9|24781.9|24794.4|24779.4|24799.4|24784.4|24789.4|24774.4|25
1621255800000|2021-05-17 12:50:00|24796.9|24781.9|24814.4|24799.4|24814.4|24799.4|24791.9|24776.9|77
1621256100000|2021-05-17 12:55:00|24809.4|24794.4|24824.4|24809.4|24826.9|24811.9|24804.4|24789.4|62
1621256400000|2021-05-17 13:00:00|24821.9|24806.9|24829.4|24814.4|24834.4|24819.4|24819.4|24804.4|86
1621256700000|2021-05-17 13:05:00|24826.9|24811.9|24829.4|24814.4|24831.9|24816.9|24816.9|24801.9|73
1621257000000|2021-05-17 13:10:00|24824.4|24809.4|24834.4|24819.4|24834.4|24819.4|24824.4|24809.4|63
1621257300000|2021-05-17 13:15:00|24831.9|24816.9|24849.4|24834.4|24849.4|24834.4|24829.4|24814.4|156
1621257600000|2021-05-17 13:20:00|24851.9|24836.9|24864.4|24849.4|24869.4|24854.4|24849.4|24834.4|159
1621257900000|2021-05-17 13:25:00|24859.4|24844.4|24854.4|24839.4|24864.4|24849.4|24851.9|24836.9|80
1621258200000|2021-05-17 13:30:00|24851.9|24836.9|24879.4|24864.4|24879.4|24864.4|24844.4|24829.4|216
1621258500000|2021-05-17 13:35:00|24881.9|24866.9|24901.9|24886.9|24914.4|24899.4|24879.4|24864.4|224
1621258800000|2021-05-17 13:40:00|24899.4|24884.4|24866.9|24851.9|24904.4|24889.4|24866.9|24851.9|191
1621259100000|2021-05-17 13:45:00|24869.4|24854.4|24854.4|24839.4|24884.4|24869.4|24854.4|24839.4|206
1621259400000|2021-05-17 13:50:00|24849.4|24834.4|24859.4|24844.4|24861.9|24846.9|24829.4|24814.4|219
1621259700000|2021-05-17 13:55:00|24861.9|24846.9|24864.4|24849.4|24874.4|24859.4|24849.4|24834.4|106
1621260000000|2021-05-17 14:00:00|24859.4|24844.4|24861.9|24846.9|24869.4|24854.4|24836.9|24821.9|128
1621260300000|2021-05-17 14:05:00|24864.4|24849.4|24879.4|24864.4|24894.4|24879.4|24859.4|24844.4|228
1621260600000|2021-05-17 14:10:00|24879.1|24864.1|24889.1|24874.1|24899.1|24884.1|24869.1|24854.1|144
1621260900000|2021-05-17 14:15:00|24884.1|24869.1|24901.6|24886.6|24904.1|24889.1|24879.1|24864.1|151
1621261200000|2021-05-17 14:20:00|24899.1|24884.1|24901.6|24886.6|24909.1|24894.1|24894.1|24879.1|96
1621261500000|2021-05-17 14:25:00|24904.1|24889.1|24869.1|24854.1|24909.1|24894.1|24869.1|24854.1|75
1621261800000|2021-05-17 14:30:00|24866.6|24851.6|24866.6|24851.6|24884.1|24869.1|24854.1|24839.1|131
1621262100000|2021-05-17 14:35:00|24869.1|24854.1|24899.1|24884.1|24906.6|24891.6|24864.1|24849.1|88
1621262400000|2021-05-17 14:40:00|24901.6|24886.6|24879.1|24864.1|24906.6|24891.6|24876.6|24861.6|135
1621262700000|2021-05-17 14:45:00|24884.1|24869.1|24899.1|24884.1|24899.1|24884.1|24871.6|24856.6|108
1621263000000|2021-05-17 14:50:00|24904.1|24889.1|24894.1|24879.1|24904.1|24889.1|24889.1|24874.1|113
1621263300000|2021-05-17 14:55:00|24891.6|24876.6|24894.1|24879.1|24894.1|24879.1|24884.1|24869.1|120
1621263600000|2021-05-17 15:00:00|24891.6|24876.6|24874.1|24859.1|24899.1|24884.1|24864.1|24849.1|159
1621263900000|2021-05-17 15:05:00|24871.6|24856.6|24864.1|24849.1|24879.1|24864.1|24864.1|24849.1|85
1621264200000|2021-05-17 15:10:00|24859.1|24844.1|24879.1|24864.1|24884.1|24869.1|24854.1|24839.1|144
1621264500000|2021-05-17 15:15:00|24876.6|24861.6|24859.1|24844.1|24884.1|24869.1|24859.1|24844.1|121
1621264800000|2021-05-17 15:20:00|24864.1|24849.1|24879.1|24864.1|24891.6|24876.6|24861.6|24846.6|131
1621265100000|2021-05-17 15:25:00|24884.1|24869.1|24879.1|24864.1|24889.1|24874.1|24869.1|24854.1|328
1621265400000|2021-05-17 15:30:00|24876.6|24861.6|24869.1|24854.1|24881.6|24866.6|24839.1|24824.1|230
1621265700000|2021-05-17 15:35:00|24866.6|24851.6|24856.6|24841.6|24869.1|24854.1|24854.1|24839.1|135
1621266000000|2021-05-17 15:40:00|24859.1|24844.1|24866.6|24851.6|24871.6|24856.6|24854.1|24839.1|16
1621266300000|2021-05-17 15:45:00|24869.1|24854.1|24874.1|24859.1|24884.1|24869.1|24866.6|24851.6|67
1621266600000|2021-05-17 15:50:00|24876.6|24856.6|24876.6|24851.6|24881.6|24856.6|24861.6|24841.6|20
1621266900000|2021-05-17 15:55:00|24871.6|24846.6|24876.6|24856.6|24881.6|24861.6|24866.6|24846.6|38
1621267200000|2021-05-17 16:00:00|24871.6|24851.6|24876.6|24856.6|24881.6|24861.6|24871.6|24851.6|14
1621267500000|2021-05-17 16:05:00|24881.6|24851.6|24871.6|24851.6|24881.6|24861.6|24871.6|24846.6|11
1621267800000|2021-05-17 16:10:00|24876.6|24856.6|24871.6|24851.6|24881.6|24861.6|24871.6|24851.6|4
1621268100000|2021-05-17 16:15:00|24866.6|24846.6|24881.6|24861.6|24886.6|24866.6|24866.6|24846.6|6
1621268400000|2021-05-17 16:20:00|24886.6|24856.6|24881.6|24861.6|24886.6|24866.6|24876.6|24856.6|3
1621268700000|2021-05-17 16:25:00|24886.6|24856.6|24886.6|24866.6|24886.6|24866.6|24881.6|24856.6|12
1621269000000|2021-05-17 16:30:00|24881.6|24861.6|24886.6|24861.6|24886.6|24861.6|24876.6|24856.6|22
1621269300000|2021-05-17 16:35:00|24891.6|24866.6|24896.6|24871.6|24896.6|24876.6|24886.6|24861.6|11
1621269600000|2021-05-17 16:40:00|24906.6|24876.6|24911.6|24886.6|24911.6|24886.6|24901.6|24876.6|36
1621269900000|2021-05-17 16:45:00|24916.6|24891.6|24906.6|24886.6|24916.6|24896.6|24906.6|24886.6|7
1621270200000|2021-05-17 16:50:00|24911.6|24881.6|24906.6|24881.6|24911.6|24886.6|24901.6|24881.6|7
1621270500000|2021-05-17 16:55:00|24901.6|24886.6|24906.6|24881.6|24906.6|24886.6|24901.6|24881.6|17
1621270800000|2021-05-17 17:00:00|24901.6|24886.6|24911.6|24886.6|24911.6|24886.6|24901.6|24881.6|15
1621271100000|2021-05-17 17:05:00|24906.6|24881.6|24906.6|24881.6|24911.6|24891.6|24906.6|24881.6|1
1621271400000|2021-05-17 17:10:00|24901.6|24886.6|24906.6|24886.6|24906.6|24886.6|24901.6|24881.6|1
1621271700000|2021-05-17 17:15:00|24901.6|24881.6|24896.6|24871.6|24906.6|24886.6|24891.6|24871.6|71
1621272000000|2021-05-17 17:20:00|24891.6|24876.6|24886.6|24866.6|24891.6|24876.6|24881.6|24861.6|17
1621272300000|2021-05-17 17:25:00|24891.6|24861.6|24891.6|24866.6|24896.6|24871.6|24881.6|24861.6|2
1621272600000|2021-05-17 17:30:00|24886.6|24871.6|24886.6|24861.6|24891.6|24871.6|24881.6|24856.6|5
1621272900000|2021-05-17 17:35:00|24881.6|24866.6|24896.6|24876.6|24901.6|24881.6|24881.6|24866.6|5
1621273200000|2021-05-17 17:40:00|24891.6|24871.6|24886.6|24861.6|24891.6|24871.6|24871.6|24851.6|32
1621273500000|2021-05-17 17:45:00|24881.6|24866.6|24896.6|24871.6|24896.6|24876.6|24876.6|24856.6|5
1621273800000|2021-05-17 17:50:00|24891.6|24866.6|24886.6|24861.6|24896.6|24871.6|24881.6|24861.6|0
1621274100000|2021-05-17 17:55:00|24881.6|24856.6|24886.6|24866.6|24891.6|24866.6|24876.6|24856.6|6
1621274400000|2021-05-17 18:00:00|24891.6|24861.6|24896.6|24871.6|24896.6|24871.6|24881.6|24856.6|0
1621274700000|2021-05-17 18:05:00|24891.6|24866.6|24896.6|24876.6|24896.6|24876.6|24891.6|24866.6|0
1621275000000|2021-05-17 18:10:00|24901.6|24871.6|24896.6|24871.6|24901.6|24871.6|24891.6|24871.6|2
1621275300000|2021-05-17 18:15:00|24901.6|24876.6|24901.6|24881.6|24901.6|24881.6|24896.6|24876.6|8
1621275600000|2021-05-17 18:20:00|24906.6|24876.6|24906.6|24886.6|24906.6|24886.6|24896.6|24876.6|32
1621275900000|2021-05-17 18:25:00|24911.6|24891.6|24909.1|24894.1|24911.6|24894.1|24906.6|24886.6|18
1621276200000|2021-05-17 18:30:00|24911.6|24896.6|24911.6|24896.6|24911.6|24896.6|24909.1|24894.1|6
1621276500000|2021-05-17 18:35:00|24909.1|24894.1|24904.1|24889.1|24909.1|24894.1|24901.6|24886.6|6
1621276800000|2021-05-17 18:40:00|24906.6|24891.6|24904.1|24889.1|24909.1|24894.1|24904.1|24889.1|9
1621277100000|2021-05-17 18:45:00|24901.6|24886.6|24906.6|24891.6|24906.6|24891.6|24901.6|24886.6|9
1621277400000|2021-05-17 18:50:00|24909.1|24894.1|24919.1|24904.1|24919.1|24904.1|24909.1|24894.1|15
1621277700000|2021-05-17 18:55:00|24921.6|24906.6|24924.1|24909.1|24924.1|24909.1|24919.1|24904.1|2
1621278000000|2021-05-17 19:00:00|24921.6|24906.6|24924.1|24909.1|24924.1|24909.1|24921.6|24906.6|8
1621278300000|2021-05-17 19:05:00|24931.6|24916.6|24936.6|24921.6|24939.1|24924.1|24929.1|24914.1|23
1621278600000|2021-05-17 19:10:00|24934.1|24919.1|24944.1|24929.1|24949.1|24934.1|24934.1|24919.1|9
1621278900000|2021-05-17 19:15:00|24946.6|24931.6|24936.6|24921.6|24949.1|24934.1|24934.1|24919.1|10
1621279200000|2021-05-17 19:20:00|24934.1|24919.1|24931.6|24916.6|24939.1|24924.1|24929.1|24914.1|5
1621279500000|2021-05-17 19:25:00|24934.1|24919.1|24926.6|24911.6|24936.6|24921.6|24926.6|24911.6|2
1621279800000|2021-05-17 19:30:00|24924.1|24909.1|24936.6|24921.6|24939.1|24924.1|24924.1|24909.1|6
1621280100000|2021-05-17 19:35:00|24944.1|24929.1|24941.6|24926.6|24949.1|24934.1|24936.6|24921.6|32
1621280400000|2021-05-17 19:40:00|24944.1|24929.1|24951.6|24936.6|24954.1|24939.1|24941.6|24926.6|7
1621280700000|2021-05-17 19:45:00|24954.1|24939.1|24951.6|24936.6|24956.6|24941.6|24946.6|24931.6|12
1621281000000|2021-05-17 19:50:00|24949.1|24934.1|24946.6|24931.6|24951.6|24936.6|24939.1|24924.1|13
1621281300000|2021-05-17 19:55:00|24944.1|24929.1|24949.1|24934.1|24951.6|24936.6|24934.1|24919.1|16
1621281600000|2021-05-17 20:00:00|24961.7|24921.7|24974.7|24934.7|24980.2|24940.2|24950.7|24910.7|0
1621281900000|2021-05-17 20:05:00|24974.8|24934.8|24981.5|24941.5|24986.5|24946.5|24974.8|24934.8|0
1621282200000|2021-05-17 20:10:00|24981.7|24941.7|24993.8|24953.8|25000.2|24960.2|24981.5|24941.5|0
1621282500000|2021-05-17 20:15:00|24994.8|24954.8|24995.4|24955.4|24996.4|24956.4|24991.8|24951.8|0
1621282800000|2021-05-17 20:20:00|24995.9|24955.9|24993.3|24953.3|24995.9|24955.9|24991.8|24951.8|0
1621283100000|2021-05-17 20:25:00|24992.8|24952.8|24992.6|24952.6|24993.3|24953.3|24991.8|24951.8|0
1621283400000|2021-05-17 20:30:00|24992.4|24952.4|24990.8|24950.8|24995.1|24955.1|24989.6|24949.6|0
1621283700000|2021-05-17 20:35:00|24990.6|24950.6|24993.9|24953.9|24996.4|24956.4|24989.6|24949.6|0
1621284000000|2021-05-17 20:40:00|24993.6|24953.6|24993.9|24953.9|24995.1|24955.1|24992.6|24952.6|0
1621284300000|2021-05-17 20:45:00|24994.1|24954.1|24990.5|24950.5|24996.4|24956.4|24982.2|24942.2|0
1621284600000|2021-05-17 20:50:00|24990.3|24950.3|24998.6|24958.6|25001.9|24961.9|24989.3|24949.3|0
1621284900000|2021-05-17 20:55:00|24997.6|24957.6|24996.4|24956.4|24998.8|24958.8|24995.1|24955.1|0
1621285200000|2021-05-17 21:00:00|24997.9|24957.9|24999.4|24959.4|24999.4|24959.4|24997.9|24957.9|0
1621285500000|2021-05-17 21:05:00|24998.4|24958.4|24998.4|24958.4|24998.4|24958.4|24996.9|24956.9|0
1621285800000|2021-05-17 21:10:00|24996.9|24956.9|24999.4|24959.4|24999.4|24959.4|24996.9|24956.9|0
1621286100000|2021-05-17 21:15:00|24998.9|24958.9|24997.4|24957.4|24998.9|24958.9|24997.4|24957.4|0
1621286400000|2021-05-17 21:20:00|24997.9|24957.9|25009.6|24969.6|25009.6|24969.6|24997.9|24957.9|0
1621286700000|2021-05-17 21:25:00|25009.1|24969.1|25023.5|24983.5|25023.5|24983.5|25009.1|24969.1|0
1621287000000|2021-05-17 21:30:00|25022.4|24982.4|25023.6|24983.6|25024.1|24984.1|25022.4|24982.4|0
1621287300000|2021-05-17 21:35:00|25022.5|24982.5|25022.5|24982.5|25023.6|24983.6|25022.5|24982.5|0
1621287600000|2021-05-17 21:40:00|25022|24982|25021|24981|25022.5|24982.5|25021|24981|0
1621287900000|2021-05-17 21:45:00|25021.5|24981.5|25020|24980|25021.5|24981.5|25019.5|24979.5|0
1621288200000|2021-05-17 21:50:00|25019.5|24979.5|25019.5|24979.5|25019.5|24979.5|25018.9|24978.9|0
1621288500000|2021-05-17 21:55:00|25020|24980|25021.5|24981.5|25021.5|24981.5|25018.9|24978.9|0
1621288800000|2021-05-17 22:00:00|25020.8|24980.8|25025.9|24985.9|25027.1|24987.1|25013|24973|0
1621289100000|2021-05-17 22:05:00|25026.1|24986.1|25019.9|24979.9|25027.1|24987.1|25019.9|24979.9|0
1621289400000|2021-05-17 22:10:00|25020.1|24980.1|25024.2|24984.2|25024.2|24984.2|25020.1|24980.1|0
1621289700000|2021-05-17 22:15:00|25024.3|24984.3|25018.7|24978.7|25025.4|24985.4|25018.7|24978.7|0
1621290000000|2021-05-17 22:20:00|25018.8|24978.8|25022.9|24982.9|25025.4|24985.4|25018.8|24978.8|0
1621290300000|2021-05-17 22:25:00|25022.8|24982.8|25020.1|24980.1|25023.1|24983.1|25019.9|24979.9|0
1621290600000|2021-05-17 22:30:00|25019.9|24979.9|25018.8|24978.8|25020.1|24980.1|25015.1|24975.1|0
1621290900000|2021-05-17 22:35:00|25019|24979|25010.8|24970.8|25020.1|24980.1|25009.6|24969.6|0
1621291200000|2021-05-17 22:40:00|25010.7|24970.7|25007.1|24967.1|25012.1|24972.1|25004.1|24964.1|0
1621291500000|2021-05-17 22:45:00|25007.3|24967.3|25002.8|24962.8|25008.3|24968.3|25001.6|24961.6|0
1621291800000|2021-05-17 22:50:00|25002.9|24962.9|25000.3|24960.3|25007.1|24967.1|24999.7|24959.7|0
1621292100000|2021-05-17 22:55:00|25000.4|24960.4|24996|24956|25002.8|24962.8|24996|24956|0
1621292400000|2021-05-17 23:00:00|24996.3|24956.3|24997.1|24957.1|25001.4|24961.4|24995.9|24955.9|0
1621292700000|2021-05-17 23:05:00|24997.2|24957.2|25003.9|24963.9|25006.9|24966.9|24997.2|24957.2|0
1621293000000|2021-05-17 23:10:00|25004.1|24964.1|25006.9|24966.9|25006.9|24966.9|25001.4|24961.4|0
1621293300000|2021-05-17 23:15:00|25006.8|24966.8|25003.9|24963.9|25007.5|24967.5|25003.9|24963.9|0
1621293600000|2021-05-17 23:20:00|25004|24964|25008.1|24968.1|25008.1|24968.1|25003.9|24963.9|0
1621293900000|2021-05-17 23:25:00|25008|24968|25018.7|24978.7|25019.9|24979.9|25006.9|24966.9|0
1621294200000|2021-05-17 23:30:00|25018.5|24978.5|25018.7|24978.7|25021.2|24981.2|25014.9|24974.9|0
1621294500000|2021-05-17 23:35:00|25018.4|24978.4|25016.8|24976.8|25019.9|24979.9|25015.6|24975.6|0
1621294800000|2021-05-17 23:40:00|25016.9|24976.9|25034.1|24994.1|25036.6|24996.6|25016.9|24976.9|0
1621295100000|2021-05-17 23:45:00|25034.3|24994.3|25035.8|24995.8|25041.6|25001.6|25032.8|24992.8|0
1621295400000|2021-05-17 23:50:00|25038.7|24998.7|25037.9|24997.9|25040.4|25000.4|25034.9|24994.9|0
1621295700000|2021-05-17 23:55:00|25038|24998|25041.9|25001.9|25044.1|25004.1|25037.9|24997.9|0
1621296000000|2021-05-18 00:00:00|25041.6|25001.6|25038.1|24998.1|25046.1|25006.1|25036.4|24996.4|0
1621296300000|2021-05-18 00:05:00|25038.2|24998.2|25038.1|24998.1|25040.6|25000.6|25032.6|24992.6|0
1621296600000|2021-05-18 00:10:00|25038|24998|25030|24990|25038.1|24998.1|25027.5|24987.5|0
1621296900000|2021-05-18 00:15:00|25030.1|24990.1|25075.2|25035.2|25080.7|25040.7|25030|24990|0
1621297200000|2021-05-18 00:20:00|25075.1|25035.1|25069.7|25029.7|25080.5|25040.5|25064|25024|0
1621297500000|2021-05-18 00:25:00|25069.9|25029.9|25069.9|25029.9|25075.4|25035.4|25064.1|25024.1|0
1621297800000|2021-05-18 00:30:00|25070|25030|25063.8|25023.8|25070|25030|25063.7|25023.7|0
1621298100000|2021-05-18 00:35:00|25063.7|25023.7|25063.8|25023.8|25075.4|25035.4|25063.5|25023.5|0
1621298400000|2021-05-18 00:40:00|25063.7|25023.7|25058.2|25018.2|25063.8|25023.8|25052.4|25012.4|0
1621298700000|2021-05-18 00:45:00|25058.3|25018.3|25063.7|25023.7|25075.5|25035.5|25058.3|25018.3|0
1621299000000|2021-05-18 00:50:00|25063.8|25023.8|25070.6|25030.6|25076.5|25036.5|25063.7|25023.7|0
1621299300000|2021-05-18 00:55:00|25070.7|25030.7|25076.3|25036.3|25082|25042|25064.8|25024.8|0
1621299600000|2021-05-18 01:00:00|25078.4|25038.4|25075.6|25035.6|25082|25042|25075.6|25035.6|0
1621299900000|2021-05-18 01:05:00|25075.3|25035.3|25081.6|25041.6|25081.6|25041.6|25069.6|25029.6|0
1621300200000|2021-05-18 01:10:00|25081.5|25041.5|25081.9|25041.9|25084.7|25044.7|25075.9|25035.9|0
1621300500000|2021-05-18 01:15:00|25082.1|25042.1|25087.9|25047.9|25087.9|25047.9|25081.5|25041.5|0
1621300800000|2021-05-18 01:20:00|25088|25048|25093.8|25053.8|25099.4|25059.4|25087.9|25047.9|0
1621301100000|2021-05-18 01:25:00|25093.9|25053.9|25099.6|25059.6|25105.1|25065.1|25093.7|25053.7|0
1621301400000|2021-05-18 01:30:00|25099.4|25059.4|25111.2|25071.2|25111.2|25071.2|25093.7|25053.7|0
1621301700000|2021-05-18 01:35:00|25111.1|25071.1|25109.2|25069.2|25116.8|25076.8|25103.3|25063.3|0
1621302000000|2021-05-18 01:40:00|25109.3|25069.3|25109.9|25069.9|25115.4|25075.4|25109.2|25069.2|0
1621302300000|2021-05-18 01:45:00|25109.8|25069.8|25109.8|25069.8|25115.5|25075.5|25109.5|25069.5|0
1621302600000|2021-05-18 01:50:00|25109.7|25069.7|25109.8|25069.8|25115.5|25075.5|25109.3|25069.3|0
1621302900000|2021-05-18 01:55:00|25109.7|25069.7|25109.8|25069.8|25115.4|25075.4|25103.8|25063.8|0
1621303200000|2021-05-18 02:00:00|25109.6|25069.6|25107.1|25067.1|25109.8|25069.8|25101.2|25061.2|0
1621303500000|2021-05-18 02:05:00|25106.9|25066.9|25101.5|25061.5|25107.1|25067.1|25101.2|25061.2|0
1621303800000|2021-05-18 02:10:00|25101.6|25061.6|25095.8|25055.8|25107.1|25067.1|25095.8|25055.8|0
1621304100000|2021-05-18 02:15:00|25096|25056|25095.4|25055.4|25101.5|25061.5|25095.4|25055.4|0
1621304400000|2021-05-18 02:20:00|25095.5|25055.5|25089|25049|25095.5|25055.5|25088.9|25048.9|0
1621304700000|2021-05-18 02:25:00|25089.1|25049.1|25089.2|25049.2|25095|25055|25082.8|25042.8|0
1621305000000|2021-05-18 02:30:00|25089|25049|25089|25049|25095.1|25055.1|25088.7|25048.7|0
1621305300000|2021-05-18 02:35:00|25088.9|25048.9|25089.2|25049.2|25089.2|25049.2|25082.8|25042.8|0
1621305600000|2021-05-18 02:40:00|25089|25049|25094.9|25054.9|25095|25055|25088.9|25048.9|0
1621305900000|2021-05-18 02:45:00|25094.8|25054.8|25094.8|25054.8|25094.9|25054.9|25089|25049|0
1621306200000|2021-05-18 02:50:00|25094.6|25054.6|25094.2|25054.2|25094.8|25054.8|25094.2|25054.2|0
1621306500000|2021-05-18 02:55:00|25094.3|25054.3|25093.5|25053.5|25094.6|25054.6|25087.7|25047.7|0
1621306800000|2021-05-18 03:00:00|25093.3|25053.3|25093.6|25053.6|25099|25059|25093.1|25053.1|0
1621307100000|2021-05-18 03:05:00|25093.4|25053.4|25099.3|25059.3|25099.3|25059.3|25093.4|25053.4|0
1621307400000|2021-05-18 03:10:00|25099.2|25059.2|25099.2|25059.2|25099.3|25059.3|25093.6|25053.6|0
1621307700000|2021-05-18 03:15:00|25099.3|25059.3|25099.5|25059.5|25099.6|25059.6|25099.3|25059.3|0
1621308000000|2021-05-18 03:20:00|25100.5|25060.5|25099.5|25059.5|25102.2|25062.2|25099.5|25059.5|0
1621308300000|2021-05-18 03:25:00|25099.4|25059.4|25099.3|25059.3|25099.5|25059.5|25099.2|25059.2|0
1621308600000|2021-05-18 03:30:00|25099.2|25059.2|25099.8|25059.8|25099.8|25059.8|25098.9|25058.9|0
1621308900000|2021-05-18 03:35:00|25101.8|25061.8|25105.3|25065.3|25105.4|25065.4|25101.8|25061.8|0
1621309200000|2021-05-18 03:40:00|25105.1|25065.1|25105.1|25065.1|25105.4|25065.4|25105.1|25065.1|0
1621309500000|2021-05-18 03:45:00|25105|25065|25105.3|25065.3|25105.4|25065.4|25105|25065|0
1621309800000|2021-05-18 03:50:00|25105.1|25065.1|25105.4|25065.4|25105.4|25065.4|25105.1|25065.1|0
1621310100000|2021-05-18 03:55:00|25107.5|25067.5|25113.7|25073.7|25114|25074|25105.4|25065.4|0
1621310400000|2021-05-18 04:00:00|25113.9|25073.9|25112.9|25072.9|25119.3|25079.3|25112.9|25072.9|0
1621310700000|2021-05-18 04:05:00|25113.1|25073.1|25106.7|25066.7|25113.1|25073.1|25101.1|25061.1|0
1621311000000|2021-05-18 04:10:00|25105.7|25065.7|25106.8|25066.8|25107.3|25067.3|25101.2|25061.2|0
1621311300000|2021-05-18 04:15:00|25104.8|25064.8|25100.9|25060.9|25106.8|25066.8|25100.9|25060.9|0
1621311600000|2021-05-18 04:20:00|25100.8|25060.8|25094.4|25054.4|25101.1|25061.1|25094.4|25054.4|0
1621311900000|2021-05-18 04:25:00|25094.5|25054.5|25100.5|25060.5|25106.4|25066.4|25094.4|25054.4|0
1621312200000|2021-05-18 04:30:00|25100.6|25060.6|25106.1|25066.1|25106.5|25066.5|25100.3|25060.3|0
1621312500000|2021-05-18 04:35:00|25105.9|25065.9|25112|25072|25112.2|25072.2|25105.9|25065.9|0
1621312800000|2021-05-18 04:40:00|25111.9|25071.9|25106.4|25066.4|25112.3|25072.3|25106.2|25066.2|0
1621313100000|2021-05-18 04:45:00|25106.3|25066.3|25106.2|25066.2|25106.4|25066.4|25100.3|25060.3|0
1621313400000|2021-05-18 04:50:00|25106.1|25066.1|25100.5|25060.5|25106.2|25066.2|25100.5|25060.5|0
1621313700000|2021-05-18 04:55:00|25102.6|25062.6|25104.8|25064.8|25106.4|25066.4|25102.6|25062.6|0
1621314000000|2021-05-18 05:00:00|25104.7|25064.7|25099.4|25059.4|25104.9|25064.9|25093.3|25053.3|0
1621314300000|2021-05-18 05:05:00|25099.5|25059.5|25093.9|25053.9|25099.6|25059.6|25093.5|25053.5|0
1621314600000|2021-05-18 05:10:00|25094|25054|25099.9|25059.9|25100.7|25060.7|25093.9|25053.9|0
1621314900000|2021-05-18 05:15:00|25099.7|25059.7|25100.2|25060.2|25105.9|25065.9|25099.7|25059.7|0
1621315200000|2021-05-18 05:20:00|25100.3|25060.3|25101.1|25061.1|25106.5|25066.5|25100.3|25060.3|0
1621315500000|2021-05-18 05:25:00|25101.2|25061.2|25106.8|25066.8|25106.8|25066.8|25100.9|25060.9|0
1621315800000|2021-05-18 05:30:00|25106.7|25066.7|25101.7|25061.7|25107|25067|25095.6|25055.6|0
1621316100000|2021-05-18 05:35:00|25101.5|25061.5|25107.1|25067.1|25107.1|25067.1|25101.4|25061.4|0
1621316400000|2021-05-18 05:40:00|25107.2|25067.2|25106.9|25066.9|25107.2|25067.2|25106.6|25066.6|0
1621316700000|2021-05-18 05:45:00|25106.8|25066.8|25106.6|25066.6|25112.3|25072.3|25106.5|25066.5|0
1621317000000|2021-05-18 05:50:00|25106.5|25066.5|25112.3|25072.3|25112.3|25072.3|25106.3|25066.3|0
1621317300000|2021-05-18 05:55:00|25112.2|25072.2|25077.3|25037.3|25112.3|25072.3|25077.1|25037.1|0
1621317600000|2021-05-18 06:00:00|25077.1|25037.1|25109.1|25094.1|25169.1|25154.1|25071.5|25031.5|174
1621317900000|2021-05-18 06:05:00|25111.6|25096.6|25086.6|25071.6|25114.1|25099.1|25076.6|25061.6|98
1621318200000|2021-05-18 06:10:00|25089.1|25074.1|25079.1|25064.1|25089.1|25074.1|25074.1|25059.1|12
1621318500000|2021-05-18 06:15:00|25081.6|25066.6|25091.6|25076.6|25094.1|25079.1|25079.1|25064.1|31
1621318800000|2021-05-18 06:20:00|25089.1|25074.1|25081.6|25066.6|25089.1|25074.1|25079.1|25064.1|13
1621319100000|2021-05-18 06:25:00|25084.1|25069.1|25084.1|25069.1|25084.1|25069.1|25079.1|25064.1|7
1621319400000|2021-05-18 06:30:00|25081.6|25066.6|25079.1|25064.1|25084.1|25069.1|25074.1|25059.1|13
1621319700000|2021-05-18 06:35:00|25081.6|25066.6|25084.1|25069.1|25084.1|25069.1|25074.1|25059.1|12
1621320000000|2021-05-18 06:40:00|25086.6|25071.6|25089.1|25074.1|25089.1|25074.1|25084.1|25069.1|16
1621320300000|2021-05-18 06:45:00|25094.1|25079.1|25086.6|25071.6|25094.1|25079.1|25084.1|25069.1|48
1621320600000|2021-05-18 06:50:00|25089.1|25074.1|25066.6|25051.6|25089.1|25074.1|25064.1|25049.1|57
1621320900000|2021-05-18 06:55:00|25069.1|25054.1|25054.1|25039.1|25074.1|25059.1|25054.1|25039.1|45
1621321200000|2021-05-18 07:00:00|25044.1|25029.1|25079.1|25064.1|25084.1|25069.1|25031.6|25016.6|617
1621321500000|2021-05-18 07:05:00|25076.6|25061.6|25099.1|25084.1|25119.1|25104.1|25069.1|25054.1|436
1621321800000|2021-05-18 07:10:00|25096.6|25081.6|25044.1|25029.1|25104.1|25089.1|25039.1|25024.1|415
1621322100000|2021-05-18 07:15:00|25049.1|25034.1|25099.1|25084.1|25104.1|25089.1|25044.1|25029.1|256
1621322400000|2021-05-18 07:20:00|25101.6|25086.6|25094.1|25079.1|25114.1|25099.1|25091.6|25076.6|188
1621322700000|2021-05-18 07:25:00|25091.6|25076.6|25079.1|25064.1|25099.1|25084.1|25079.1|25064.1|150
1621323000000|2021-05-18 07:30:00|25084.1|25069.1|25069.1|25054.1|25089.1|25074.1|25059.1|25044.1|210
1621323300000|2021-05-18 07:35:00|25066.6|25051.6|25059.1|25044.1|25071.6|25056.6|25054.1|25039.1|150
1621323600000|2021-05-18 07:40:00|25063.8|25048.8|25061.3|25046.3|25073.8|25058.8|25053.8|25038.8|134
1621323900000|2021-05-18 07:45:00|25058.8|25043.8|25048.8|25033.8|25063.8|25048.8|25038.8|25023.8|149
1621324200000|2021-05-18 07:50:00|25046.3|25031.3|25046.3|25031.3|25058.8|25043.8|25038.8|25023.8|61
1621324500000|2021-05-18 07:55:00|25043.8|25028.8|25068.8|25053.8|25071.3|25056.3|25038.8|25023.8|148
1621324800000|2021-05-18 08:00:00|25066.3|25051.3|25056.3|25041.3|25068.8|25053.8|25043.8|25028.8|67
1621325100000|2021-05-18 08:05:00|25053.8|25038.8|25073.8|25058.8|25078.8|25063.8|25053.8|25038.8|70
1621325400000|2021-05-18 08:10:00|25068.8|25053.8|25083.8|25068.8|25083.8|25068.8|25063.8|25048.8|131
1621325700000|2021-05-18 08:15:00|25086.3|25071.3|25088.8|25073.8|25093.8|25078.8|25083.8|25068.8|56
1621326000000|2021-05-18 08:20:00|25086.3|25071.3|25091.3|25076.3|25093.8|25078.8|25073.8|25058.8|80
1621326300000|2021-05-18 08:25:00|25093.8|25078.8|25063.8|25048.8|25093.8|25078.8|25061.3|25046.3|245
1621326600000|2021-05-18 08:30:00|25061.3|25046.3|25068.8|25053.8|25076.3|25061.3|25053.8|25038.8|201
1621326900000|2021-05-18 08:35:00|25066.3|25051.3|25073.8|25058.8|25078.8|25063.8|25063.8|25048.8|77
1621327200000|2021-05-18 08:40:00|25076.3|25061.3|25056.3|25041.3|25076.3|25061.3|25053.8|25038.8|65
1621327500000|2021-05-18 08:45:00|25058.8|25043.8|25048.8|25033.8|25058.8|25043.8|25043.8|25028.8|43
1621327800000|2021-05-18 08:50:00|25046.3|25031.3|25033.8|25018.8|25053.8|25038.8|25033.8|25018.8|112
1621328100000|2021-05-18 08:55:00|25038.8|25023.8|25023.8|25008.8|25043.8|25028.8|25023.8|25008.8|63
1621328400000|2021-05-18 09:00:00|25028.8|25013.8|25038.8|25023.8|25043.8|25028.8|25028.8|25013.8|97
1621328700000|2021-05-18 09:05:00|25041.3|25026.3|25033.8|25018.8|25043.8|25028.8|25028.8|25013.8|56
1621329000000|2021-05-18 09:10:00|25036.3|25021.3|25043.8|25028.8|25048.8|25033.8|25028.8|25013.8|51
1621329300000|2021-05-18 09:15:00|25038.8|25023.8|25058.8|25043.8|25058.8|25043.8|25033.8|25018.8|55
1621329600000|2021-05-18 09:20:00|25053.8|25038.8|25041.3|25026.3|25058.8|25043.8|25038.8|25023.8|124
1621329900000|2021-05-18 09:25:00|25038.8|25023.8|25021.3|25006.3|25041.3|25026.3|25008.8|24993.8|149
1621330200000|2021-05-18 09:30:00|25023.8|25008.8|25018.8|25003.8|25023.8|25008.8|25011.3|24996.3|61
1621330500000|2021-05-18 09:35:00|25016.3|25001.3|25028.8|25013.8|25033.8|25018.8|25013.8|24998.8|50
1621330800000|2021-05-18 09:40:00|25033.8|25018.8|25018.8|25003.8|25036.3|25021.3|25018.8|25003.8|55
1621331100000|2021-05-18 09:45:00|25013.8|24998.8|25028.8|25013.8|25033.8|25018.8|25013.8|24998.8|72
1621331400000|2021-05-18 09:50:00|25033.8|25018.8|25038.8|25023.8|25038.8|25023.8|25028.8|25013.8|44
1621331700000|2021-05-18 09:55:00|25033.8|25018.8|25038.8|25023.8|25038.8|25023.8|25023.8|25008.8|98
1621332000000|2021-05-18 10:00:00|25036.3|25021.3|25063.8|25048.8|25066.3|25051.3|25036.3|25021.3|116
1621332300000|2021-05-18 10:05:00|25061.3|25046.3|25063.8|25048.8|25068.8|25053.8|25058.8|25043.8|53
1621332600000|2021-05-18 10:10:00|25061.3|25046.3|25058.8|25043.8|25063.8|25048.8|25053.8|25038.8|35
1621332900000|2021-05-18 10:15:00|25053.8|25038.8|25053.8|25038.8|25056.3|25041.3|25043.8|25028.8|84
1621333200000|2021-05-18 10:20:00|25048.8|25033.8|25038.8|25023.8|25058.8|25043.8|25033.8|25018.8|68
1621333500000|2021-05-18 10:25:00|25033.8|25018.8|25033.8|25018.8|25038.8|25023.8|25021.3|25006.3|172
1621333800000|2021-05-18 10:30:00|25038.8|25023.8|25046.3|25031.3|25053.8|25038.8|25038.8|25023.8|57
1621334100000|2021-05-18 10:35:00|25048.8|25033.8|25033.8|25018.8|25048.8|25033.8|25033.8|25018.8|39
1621334400000|2021-05-18 10:40:00|25036.3|25021.3|25028.8|25013.8|25038.8|25023.8|25028.8|25013.8|32
1621334700000|2021-05-18 10:45:00|25031.3|25016.3|25033.8|25018.8|25033.8|25018.8|25028.8|25013.8|49
1621335000000|2021-05-18 10:50:00|25031.3|25016.3|25033.8|25018.8|25041.3|25026.3|25021.3|25006.3|74
1621335300000|2021-05-18 10:55:00|25038.8|25023.8|25031.3|25016.3|25038.8|25023.8|25028.8|25013.8|32
1621335600000|2021-05-18 11:00:00|25033.8|25018.8|25038.8|25023.8|25038.8|25023.8|25028.8|25013.8|32
1621335900000|2021-05-18 11:05:00|25041.3|25026.3|25023.8|25008.8|25046.3|25031.3|25023.8|25008.8|44
1621336200000|2021-05-18 11:10:00|25028.8|25013.8|25018.8|25003.8|25028.8|25013.8|25013.8|24998.8|51
1621336500000|2021-05-18 11:15:00|25016.3|25001.3|24998.8|24983.8|25018.8|25003.8|24998.8|24983.8|110
1621336800000|2021-05-18 11:20:00|24996.3|24981.3|24978.8|24963.8|24996.3|24981.3|24978.8|24963.8|122
1621337100000|2021-05-18 11:25:00|24963.8|24948.8|24958.8|24943.8|24963.8|24948.8|24933.8|24918.8|294
1621337400000|2021-05-18 11:30:00|24956.3|24941.3|24951.3|24936.3|24968.8|24953.8|24948.8|24933.8|65
1621337700000|2021-05-18 11:35:00|24953.8|24938.8|24943.8|24928.8|24966.3|24951.3|24941.3|24926.3|84
1621338000000|2021-05-18 11:40:00|24938.9|24923.9|24936.4|24921.4|24948.9|24933.9|24928.9|24913.9|64
1621338300000|2021-05-18 11:45:00|24933.9|24918.9|24948.9|24933.9|24956.4|24941.4|24928.9|24913.9|48
1621338600000|2021-05-18 11:50:00|24953.9|24938.9|24943.9|24928.9|24953.9|24938.9|24943.9|24928.9|57
1621338900000|2021-05-18 11:55:00|24946.4|24931.4|24933.9|24918.9|24948.9|24933.9|24933.9|24918.9|43
1621339200000|2021-05-18 12:00:00|24938.9|24923.9|24923.9|24908.9|24938.9|24923.9|24913.9|24898.9|91
1621339500000|2021-05-18 12:05:00|24926.4|24911.4|24933.9|24918.9|24933.9|24918.9|24918.9|24903.9|53
1621339800000|2021-05-18 12:10:00|24928.9|24913.9|24946.4|24931.4|24948.9|24933.9|24928.9|24913.9|37
1621340100000|2021-05-18 12:15:00|24943.9|24928.9|24951.4|24936.4|24951.4|24936.4|24938.9|24923.9|33
1621340400000|2021-05-18 12:20:00|24953.9|24938.9|24933.9|24918.9|24953.9|24938.9|24933.9|24918.9|56
1621340700000|2021-05-18 12:25:00|24931.4|24916.4|24928.9|24913.9|24933.9|24918.9|24923.9|24908.9|54
1621341000000|2021-05-18 12:30:00|24923.9|24908.9|24923.9|24908.9|24933.9|24918.9|24913.9|24898.9|77
1621341300000|2021-05-18 12:35:00|24928.9|24913.9|24913.9|24898.9|24933.9|24918.9|24908.9|24893.9|66
1621341600000|2021-05-18 12:40:00|24911.4|24896.4|24898.9|24883.9|24913.9|24898.9|24893.9|24878.9|80
1621341900000|2021-05-18 12:45:00|24896.4|24881.4|24888.9|24873.9|24908.9|24893.9|24888.9|24873.9|88
1621342200000|2021-05-18 12:50:00|24893.9|24878.9|24908.9|24893.9|24918.9|24903.9|24888.9|24873.9|83
1621342500000|2021-05-18 12:55:00|24913.9|24898.9|24923.9|24908.9|24928.9|24913.9|24908.9|24893.9|64
1621342800000|2021-05-18 13:00:00|24918.9|24903.9|24898.9|24883.9|24918.9|24903.9|24898.9|24883.9|69
1621343100000|2021-05-18 13:05:00|24896.4|24881.4|24898.9|24883.9|24898.9|24883.9|24883.9|24868.9|76
1621343400000|2021-05-18 13:10:00|24896.4|24881.4|24903.9|24888.9|24903.9|24888.9|24893.9|24878.9|64
1621343700000|2021-05-18 13:15:00|24901.4|24886.4|24903.9|24888.9|24903.9|24888.9|24893.9|24878.9|52
1621344000000|2021-05-18 13:20:00|24898.9|24883.9|24901.4|24886.4|24908.9|24893.9|24893.9|24878.9|100
1621344300000|2021-05-18 13:25:00|24903.9|24888.9|24921.4|24906.4|24926.4|24911.4|24901.4|24886.4|74
1621344600000|2021-05-18 13:30:00|24918.9|24903.9|24863.9|24848.9|24928.9|24913.9|24863.9|24848.9|211
1621344900000|2021-05-18 13:35:00|24858.9|24843.9|24938.9|24923.9|24938.9|24923.9|24858.9|24843.9|180
1621345200000|2021-05-18 13:40:00|24943.9|24928.9|24898.9|24883.9|24943.9|24928.9|24888.9|24873.9|104
1621345500000|2021-05-18 13:45:00|24901.4|24886.4|24883.9|24868.9|24906.4|24891.4|24866.4|24851.4|140
1621345800000|2021-05-18 13:50:00|24881.4|24866.4|24883.9|24868.9|24891.4|24876.4|24873.9|24858.9|83
1621346100000|2021-05-18 13:55:00|24888.9|24873.9|24863.9|24848.9|24893.9|24878.9|24863.9|24848.9|72
1621346400000|2021-05-18 14:00:00|24861.4|24846.4|24848.9|24833.9|24873.9|24858.9|24823.9|24808.9|247
1621346700000|2021-05-18 14:05:00|24846.4|24831.4|24853.9|24838.9|24866.4|24851.4|24833.9|24818.9|90
1621347000000|2021-05-18 14:10:00|24856|24841|24856|24841|24856|24841|24841|24826|75
1621347300000|2021-05-18 14:15:00|24853.5|24838.5|24846|24831|24871|24856|24846|24831|141
1621347600000|2021-05-18 14:20:00|24851|24836|24883.5|24868.5|24886|24871|24848.5|24833.5|164
1621347900000|2021-05-18 14:25:00|24881|24866|24896|24881|24898.5|24883.5|24876|24861|105
1621348200000|2021-05-18 14:30:00|24891|24876|24896|24881|24911|24896|24891|24876|109
1621348500000|2021-05-18 14:35:00|24893.5|24878.5|24896|24881|24911|24896|24886|24871|107
1621348800000|2021-05-18 14:40:00|24898.5|24883.5|24883.5|24868.5|24906|24891|24881|24866|45
1621349100000|2021-05-18 14:45:00|24886|24871|24911|24896|24913.5|24898.5|24881|24866|52
1621349400000|2021-05-18 14:50:00|24913.5|24898.5|24883.5|24868.5|24921|24906|24881|24866|73
1621349700000|2021-05-18 14:55:00|24886|24871|24893.5|24878.5|24901|24886|24881|24866|111
1621350000000|2021-05-18 15:00:00|24891|24876|24871|24856|24891|24876|24871|24856|83
1621350300000|2021-05-18 15:05:00|24868.5|24853.5|24868.5|24853.5|24878.5|24863.5|24866|24851|93
1621350600000|2021-05-18 15:10:00|24866|24851|24891|24876|24896|24881|24866|24851|152
1621350900000|2021-05-18 15:15:00|24888.5|24873.5|24891|24876|24893.5|24878.5|24881|24866|122
1621351200000|2021-05-18 15:20:00|24893.5|24878.5|24901|24886|24906|24891|24891|24876|248
1621351500000|2021-05-18 15:25:00|24903.5|24888.5|24928.5|24913.5|24936|24921|24901|24886|545
1621351800000|2021-05-18 15:30:00|24931|24916|24891|24876|24936|24921|24891|24876|403
1621352100000|2021-05-18 15:35:00|24888.5|24873.5|24891|24876|24896|24881|24881|24866|204
1621352400000|2021-05-18 15:40:00|24893.5|24878.5|24883.5|24868.5|24896|24881|24866|24851|123
1621352700000|2021-05-18 15:45:00|24881|24866|24883.5|24868.5|24883.5|24868.5|24866|24851|15
1621353000000|2021-05-18 15:50:00|24888.5|24863.5|24868.5|24848.5|24888.5|24868.5|24868.5|24848.5|3
1621353300000|2021-05-18 15:55:00|24873.5|24853.5|24863.5|24838.5|24878.5|24853.5|24863.5|24838.5|24
1621353600000|2021-05-18 16:00:00|24858.5|24833.5|24858.5|24838.5|24863.5|24843.5|24853.5|24833.5|27
1621353900000|2021-05-18 16:05:00|24853.5|24833.5|24853.5|24828.5|24853.5|24833.5|24848.5|24828.5|8
1621354200000|2021-05-18 16:10:00|24848.5|24833.5|24848.5|24828.5|24853.5|24833.5|24848.5|24828.5|14
1621354500000|2021-05-18 16:15:00|24843.5|24823.5|24843.5|24818.5|24848.5|24823.5|24838.5|24813.5|16
1621354800000|2021-05-18 16:20:00|24848.5|24823.5|24858.5|24838.5|24858.5|24838.5|24843.5|24818.5|3
1621355100000|2021-05-18 16:25:00|24863.5|24833.5|24863.5|24843.5|24868.5|24843.5|24858.5|24833.5|7
1621355400000|2021-05-18 16:30:00|24858.5|24838.5|24863.5|24838.5|24863.5|24838.5|24853.5|24833.5|7
1621355700000|2021-05-18 16:35:00|24858.5|24843.5|24863.5|24838.5|24863.5|24843.5|24858.5|24838.5|6
1621356000000|2021-05-18 16:40:00|24868.5|24843.5|24873.5|24848.5|24878.5|24853.5|24868.5|24843.5|11
1621356300000|2021-05-18 16:45:00|24868.5|24853.5|24878.5|24858.5|24878.5|24858.5|24868.5|24853.5|1
1621356600000|2021-05-18 16:50:00|24873.5|24853.5|24878.5|24853.5|24878.5|24853.5|24873.5|24853.5|3
1621356900000|2021-05-18 16:55:00|24873.5|24848.5|24863.5|24843.5|24878.5|24848.5|24863.5|24838.5|7
1621357200000|2021-05-18 17:00:00|24868.5|24848.5|24868.5|24848.5|24873.5|24848.5|24863.5|24843.5|4
1621357500000|2021-05-18 17:05:00|24863.5|24843.5|24868.5|24843.5|24868.5|24843.5|24853.5|24833.5|6
1621357800000|2021-05-18 17:10:00|24863.5|24848.5|24868.5|24848.5|24873.5|24853.5|24863.5|24848.5|1
1621358100000|2021-05-18 17:15:00|24863.5|24843.5|24868.5|24843.5|24868.5|24848.5|24863.5|24838.5|7
1621358400000|2021-05-18 17:20:00|24873.5|24848.5|24873.5|24853.5|24878.5|24858.5|24873.5|24848.5|7
1621358700000|2021-05-18 17:25:00|24878.5|24848.5|24883.5|24863.5|24883.5|24863.5|24878.5|24848.5|1
1621359000000|2021-05-18 17:30:00|24878.5|24858.5|24883.5|24863.5|24883.5|24863.5|24878.5|24858.5|5
1621359300000|2021-05-18 17:35:00|24878.5|24858.5|24883.5|24858.5|24883.5|24858.5|24878.5|24858.5|4
1621359600000|2021-05-18 17:40:00|24878.5|24853.5|24873.5|24848.5|24878.5|24858.5|24868.5|24848.5|4
1621359900000|2021-05-18 17:45:00|24868.5|24853.5|24868.5|24843.5|24883.5|24858.5|24868.5|24843.5|1
1621360200000|2021-05-18 17:50:00|24863.5|24838.5|24858.5|24838.5|24868.5|24838.5|24858.5|24838.5|0
1621360500000|2021-05-18 17:55:00|24863.5|24843.5|24858.5|24838.5|24863.5|24843.5|24858.5|24833.5|3
1621360800000|2021-05-18 18:00:00|24863.5|24833.5|24858.5|24833.5|24863.5|24838.5|24853.5|24833.5|3
1621361100000|2021-05-18 18:05:00|24863.5|24838.5|24853.5|24833.5|24863.5|24843.5|24853.5|24833.5|0
1621361400000|2021-05-18 18:10:00|24858.5|24838.5|24863.5|24838.5|24863.5|24843.5|24853.5|24833.5|1
1621361700000|2021-05-18 18:15:00|24868.5|24843.5|24863.5|24843.5|24868.5|24848.5|24863.5|24843.5|8
1621362000000|2021-05-18 18:20:00|24858.5|24838.5|24858.5|24838.5|24863.5|24838.5|24848.5|24828.5|28
1621362300000|2021-05-18 18:25:00|24853.5|24833.5|24841|24826|24863.5|24843.5|24841|24823.5|38
1621362600000|2021-05-18 18:30:00|24846|24831|24826|24811|24846|24831|24826|24811|10
1621362900000|2021-05-18 18:35:00|24821|24806|24828.5|24813.5|24833.5|24818.5|24821|24806|13
1621363200000|2021-05-18 18:40:00|24826|24811|24813.5|24798.5|24828.5|24813.5|24808.5|24793.5|12
1621363500000|2021-05-18 18:45:00|24811|24796|24813.5|24798.5|24813.5|24798.5|24801|24786|8
1621363800000|2021-05-18 18:50:00|24811|24796|24818.5|24803.5|24821|24806|24808.5|24793.5|1
1621364100000|2021-05-18 18:55:00|24816|24801|24838.5|24823.5|24838.5|24823.5|24813.5|24798.5|13
1621364400000|2021-05-18 19:00:00|24836|24821|24836|24821|24838.5|24823.5|24831|24816|3
1621364700000|2021-05-18 19:05:00|24833.5|24818.5|24843.5|24828.5|24843.5|24828.5|24833.5|24818.5|2
1621365000000|2021-05-18 19:10:00|24841|24826|24843.5|24828.5|24848.5|24833.5|24838.5|24823.5|1
1621365300000|2021-05-18 19:15:00|24841|24826|24846|24831|24846|24831|24836|24821|1
1621365600000|2021-05-18 19:20:00|24843.5|24828.5|24838.5|24823.5|24846|24831|24836|24821|10
1621365900000|2021-05-18 19:25:00|24841|24826|24851|24836|24851|24836|24838.5|24823.5|7
1621366200000|2021-05-18 19:30:00|24848.5|24833.5|24836|24821|24856|24841|24836|24821|63
1621366500000|2021-05-18 19:35:00|24841|24826|24833.5|24818.5|24841|24826|24831|24816|33
1621366800000|2021-05-18 19:40:00|24836|24821|24843.5|24828.5|24846|24831|24833.5|24818.5|13
1621367100000|2021-05-18 19:45:00|24846|24831|24808.5|24793.5|24846|24831|24808.5|24793.5|9
1621367400000|2021-05-18 19:50:00|24803.5|24788.5|24778.5|24763.5|24803.5|24788.5|24776|24761|24
1621367700000|2021-05-18 19:55:00|24781|24766|24776|24761|24791|24776|24771|24756|22
1621368000000|2021-05-18 20:00:00|24776.9|24736.9|24781.9|24741.9|24786|24746|24765.7|24725.7|0
1621368300000|2021-05-18 20:05:00|24781.7|24741.7|24791.7|24751.7|24793|24753|24767.2|24727.2|0
1621368600000|2021-05-18 20:10:00|24791.9|24751.9|24777.3|24737.3|24794.2|24754.2|24774.6|24734.6|0
1621368900000|2021-05-18 20:15:00|24780.4|24740.4|24775.3|24735.3|24780.4|24740.4|24775.3|24735.3|0
1621369200000|2021-05-18 20:20:00|24776.3|24736.3|24773.8|24733.8|24776.8|24736.8|24772.2|24732.2|0
1621369500000|2021-05-18 20:25:00|24773.2|24733.2|24773.4|24733.4|24773.8|24733.8|24772.2|24732.2|0
1621369800000|2021-05-18 20:30:00|24772.5|24732.5|24752|24712|24776.5|24736.5|24747|24707|0
1621370100000|2021-05-18 20:35:00|24752.2|24712.2|24728.1|24688.1|24757.5|24717.5|24720.5|24680.5|0
1621370400000|2021-05-18 20:40:00|24727|24687|24740.6|24700.6|24743.1|24703.1|24725.8|24685.8|0
1621370700000|2021-05-18 20:45:00|24740.8|24700.8|24732.6|24692.6|24743.1|24703.1|24728.3|24688.3|0
1621371000000|2021-05-18 20:50:00|24732.8|24692.8|24731.3|24691.3|24740.6|24700.6|24727|24687|0
1621371300000|2021-05-18 20:55:00|24731.5|24691.5|24734.5|24694.5|24739.3|24699.3|24731.5|24691.5|0
1621371600000|2021-05-18 21:00:00|24735|24695|24740.2|24700.2|24741.4|24701.4|24734.7|24694.7|0
1621371900000|2021-05-18 21:05:00|24739.6|24699.6|24739.6|24699.6|24741.2|24701.2|24739.1|24699.1|0
1621372200000|2021-05-18 21:10:00|24739.8|24699.8|24740.3|24700.3|24740.9|24700.9|24739.3|24699.3|0
1621372500000|2021-05-18 21:15:00|24740.8|24700.8|24737.7|24697.7|24741.3|24701.3|24737.7|24697.7|0
1621372800000|2021-05-18 21:20:00|24739.2|24699.2|24738.7|24698.7|24740.3|24700.3|24737.7|24697.7|0
1621373100000|2021-05-18 21:25:00|24739.2|24699.2|24737.2|24697.2|24739.2|24699.2|24735.1|24695.1|0
1621373400000|2021-05-18 21:30:00|24736.2|24696.2|24736.7|24696.7|24736.7|24696.7|24733.6|24693.6|0
1621373700000|2021-05-18 21:35:00|24736.1|24696.1|24737.2|24697.2|24737.7|24697.7|24735.6|24695.6|0
1621374000000|2021-05-18 21:40:00|24737.7|24697.7|24737.7|24697.7|24738.7|24698.7|24737.2|24697.2|0
1621374300000|2021-05-18 21:45:00|24738.2|24698.2|24741.2|24701.2|24741.2|24701.2|24737.6|24697.6|0
1621374600000|2021-05-18 21:50:00|24741.7|24701.7|24741.2|24701.2|24742.2|24702.2|24741.2|24701.2|0
1621374900000|2021-05-18 21:55:00|24742.2|24702.2|24740.2|24700.2|24742.2|24702.2|24739.6|24699.6|0
1621375200000|2021-05-18 22:00:00|24739.5|24699.5|24756.6|24716.6|24756.6|24716.6|24737.7|24697.7|0
1621375500000|2021-05-18 22:05:00|24756.7|24716.7|24771.1|24731.1|24771.1|24731.1|24756.6|24716.6|0
1621375800000|2021-05-18 22:10:00|24771.3|24731.3|24764.3|24724.3|24774.8|24734.8|24763.1|24723.1|0
1621376100000|2021-05-18 22:15:00|24764.1|24724.1|24761.3|24721.3|24764.3|24724.3|24758.8|24718.8|0
1621376400000|2021-05-18 22:20:00|24761.5|24721.5|24764.3|24724.3|24766.8|24726.8|24756.3|24716.3|0
1621376700000|2021-05-18 22:25:00|24764.2|24724.2|24763.1|24723.1|24766.2|24726.2|24760.1|24720.1|0
1621377000000|2021-05-18 22:30:00|24763.2|24723.2|24772.3|24732.3|24773.6|24733.6|24763.2|24723.2|0
1621377300000|2021-05-18 22:35:00|24772.1|24732.1|24773.6|24733.6|24776.7|24736.7|24771.1|24731.1|0
1621377600000|2021-05-18 22:40:00|24773.7|24733.7|24777.3|24737.3|24779.1|24739.1|24772.3|24732.3|0
1621377900000|2021-05-18 22:45:00|24777.6|24737.6|24779.1|24739.1|24780.3|24740.3|24773.6|24733.6|0
1621378200000|2021-05-18 22:50:00|24779|24739|24774.8|24734.8|24779.1|24739.1|24772.3|24732.3|0
1621378500000|2021-05-18 22:55:00|24774.9|24734.9|24766.8|24726.8|24776.1|24736.1|24765.6|24725.6|0
1621378800000|2021-05-18 23:00:00|24766.9|24726.9|24776.1|24736.1|24776.1|24736.1|24766.8|24726.8|0
1621379100000|2021-05-18 23:05:00|24775.9|24735.9|24789|24749|24790.8|24750.8|24774.8|24734.8|0
1621379400000|2021-05-18 23:10:00|24789.1|24749.1|24788.3|24748.3|24795.1|24755.1|24786.5|24746.5|0
1621379700000|2021-05-18 23:15:00|24788.1|24748.1|24785.3|24745.3|24788.3|24748.3|24785.3|24745.3|0
1621380000000|2021-05-18 23:20:00|24785.4|24745.4|24791.3|24751.3|24791.3|24751.3|24785.3|24745.3|0
1621380300000|2021-05-18 23:25:00|24791.1|24751.1|24787.5|24747.5|24791.1|24751.1|24783.3|24743.3|0
1621380600000|2021-05-18 23:30:00|24787.6|24747.6|24777.8|24737.8|24788.2|24748.2|24777.8|24737.8|0
1621380900000|2021-05-18 23:35:00|24777.7|24737.7|24763.5|24723.5|24777.7|24737.7|24759.3|24719.3|0
1621381200000|2021-05-18 23:40:00|24763.6|24723.6|24753.7|24713.7|24768.5|24728.5|24752.5|24712.5|0
1621381500000|2021-05-18 23:45:00|24754|24714|24743.2|24703.2|24757.4|24717.4|24742|24702|0
1621381800000|2021-05-18 23:50:00|24743.4|24703.4|24744.5|24704.5|24745.7|24705.7|24737.7|24697.7|0
1621382100000|2021-05-18 23:55:00|24744.4|24704.4|24721.7|24681.7|24744.4|24704.4|24721.7|24681.7|0
1621382400000|2021-05-19 00:00:00|24721.8|24681.8|24712.6|24672.6|24734|24694|24711.2|24671.2|0
1621382700000|2021-05-19 00:05:00|24712.5|24672.5|24719.4|24679.4|24720.6|24680.6|24699.1|24659.1|0
1621383000000|2021-05-19 00:10:00|24719.6|24679.6|24738|24698|24740.5|24700.5|24719.4|24679.4|0
1621383300000|2021-05-19 00:15:00|24737.9|24697.9|24718.9|24678.9|24737.9|24697.9|24701.8|24661.8|0
1621383600000|2021-05-19 00:20:00|24719|24679|24742.5|24702.5|24754|24714|24718.2|24678.2|0
1621383900000|2021-05-19 00:25:00|24742.6|24702.6|24765.6|24725.6|24765.7|24725.7|24742.6|24702.6|0
1621384200000|2021-05-19 00:30:00|24765.9|24725.9|24754.6|24714.6|24768.9|24728.9|24749|24709|0
1621384500000|2021-05-19 00:35:00|24754.5|24714.5|24748.7|24708.7|24754.5|24714.5|24731.5|24691.5|0
1621384800000|2021-05-19 00:40:00|24748.8|24708.8|24766|24726|24766.3|24726.3|24748.7|24708.7|0
1621385100000|2021-05-19 00:45:00|24765.9|24725.9|24773|24733|24778.6|24738.6|24760.2|24720.2|0
1621385400000|2021-05-19 00:50:00|24773.1|24733.1|24772.5|24732.5|24778.9|24738.9|24772.5|24732.5|0
1621385700000|2021-05-19 00:55:00|24772.4|24732.4|24760.8|24720.8|24778.2|24738.2|24754.6|24714.6|0
1621386000000|2021-05-19 01:00:00|24761|24721|24779.2|24739.2|24784.8|24744.8|24743.1|24703.1|0
1621386300000|2021-05-19 01:05:00|24781.3|24741.3|24803.4|24763.4|24807.8|24767.8|24778.7|24738.7|0
1621386600000|2021-05-19 01:10:00|24805.1|24765.1|24790.3|24750.3|24805.1|24765.1|24790.3|24750.3|0
1621386900000|2021-05-19 01:15:00|24790.5|24750.5|24772.9|24732.9|24790.6|24750.6|24772.9|24732.9|0
1621387200000|2021-05-19 01:20:00|24773|24733|24754.7|24714.7|24773.3|24733.3|24748.1|24708.1|0
1621387500000|2021-05-19 01:25:00|24754.5|24714.5|24755.7|24715.7|24761.6|24721.6|24749|24709|0
1621387800000|2021-05-19 01:30:00|24755.8|24715.8|24749.6|24709.6|24761.8|24721.8|24749.6|24709.6|0
1621388100000|2021-05-19 01:35:00|24749.8|24709.8|24743.8|24703.8|24755.6|24715.6|24737.4|24697.4|0
1621388400000|2021-05-19 01:40:00|24743.5|24703.5|24737.9|24697.9|24749.4|24709.4|24732|24692|0
1621388700000|2021-05-19 01:45:00|24737.8|24697.8|24743.1|24703.1|24743.1|24703.1|24725.5|24685.5|0
1621389000000|2021-05-19 01:50:00|24743.2|24703.2|24731.2|24691.2|24743.2|24703.2|24725.4|24685.4|0
1621389300000|2021-05-19 01:55:00|24731.3|24691.3|24737.7|24697.7|24743.7|24703.7|24731.3|24691.3|0
1621389600000|2021-05-19 02:00:00|24737.9|24697.9|24696.4|24656.4|24737.9|24697.9|24696.2|24656.2|0
1621389900000|2021-05-19 02:05:00|24696.3|24656.3|24696.2|24656.2|24702.7|24662.7|24690.8|24650.8|0
1621390200000|2021-05-19 02:10:00|24696.3|24656.3|24689.7|24649.7|24696.4|24656.4|24689.6|24649.6|0
1621390500000|2021-05-19 02:15:00|24689.6|24649.6|24684.7|24644.7|24690.6|24650.6|24684.1|24644.1|0
1621390800000|2021-05-19 02:20:00|24684.8|24644.8|24702.3|24662.3|24702.5|24662.5|24684.8|24644.8|0
1621391100000|2021-05-19 02:25:00|24702.2|24662.2|24702.6|24662.6|24708.2|24668.2|24696.5|24656.5|0
1621391400000|2021-05-19 02:30:00|24702.7|24662.7|24702.6|24662.6|24708.4|24668.4|24696.4|24656.4|0
1621391700000|2021-05-19 02:35:00|24702.7|24662.7|24702.8|24662.8|24708.7|24668.7|24702.6|24662.6|0
1621392000000|2021-05-19 02:40:00|24702.7|24662.7|24703|24663|24703|24663|24696.5|24656.5|0
1621392300000|2021-05-19 02:45:00|24703.2|24663.2|24690.6|24650.6|24709|24669|24690|24650|0
1621392600000|2021-05-19 02:50:00|24690.4|24650.4|24677.1|24637.1|24690.7|24650.7|24670.4|24630.4|0
1621392900000|2021-05-19 02:55:00|24677|24637|24677.4|24637.4|24683.5|24643.5|24676.7|24636.7|0
1621393200000|2021-05-19 03:00:00|24676.8|24636.8|24677.6|24637.6|24683.5|24643.5|24671|24631|0
1621393500000|2021-05-19 03:05:00|24677.5|24637.5|24683.3|24643.3|24683.5|24643.5|24677.4|24637.4|0
1621393800000|2021-05-19 03:10:00|24683.4|24643.4|24677.3|24637.3|24689|24649|24677.2|24637.2|0
1621394100000|2021-05-19 03:15:00|24677.2|24637.2|24683.3|24643.3|24683.3|24643.3|24670.8|24630.8|0
1621394400000|2021-05-19 03:20:00|24683.4|24643.4|24684.2|24644.2|24690.6|24650.6|24677.6|24637.6|0
1621394700000|2021-05-19 03:25:00|24684.4|24644.4|24684.1|24644.1|24690.3|24650.3|24681.3|24641.3|0
1621395000000|2021-05-19 03:30:00|24684|24644|24696.2|24656.2|24696.2|24656.2|24684|24644|0
1621395300000|2021-05-19 03:35:00|24696.1|24656.1|24697.6|24657.6|24697.9|24657.9|24690.1|24650.1|0
1621395600000|2021-05-19 03:40:00|24697.8|24657.8|24686.1|24646.1|24697.8|24657.8|24685.9|24645.9|0
1621395900000|2021-05-19 03:45:00|24685.9|24645.9|24696|24656|24697.9|24657.9|24685.9|24645.9|0
1621396200000|2021-05-19 03:50:00|24695.9|24655.9|24709.9|24669.9|24709.9|24669.9|24695.9|24655.9|0
1621396500000|2021-05-19 03:55:00|24709.8|24669.8|24704.4|24664.4|24713.1|24673.1|24704.3|24664.3|0
1621396800000|2021-05-19 04:00:00|24704.5|24664.5|24710.5|24670.5|24716.3|24676.3|24698.5|24658.5|0
1621397100000|2021-05-19 04:05:00|24710.4|24670.4|24710.5|24670.5|24710.8|24670.8|24704.6|24664.6|0
1621397400000|2021-05-19 04:10:00|24710.6|24670.6|24710.5|24670.5|24710.8|24670.8|24704.9|24664.9|0
1621397700000|2021-05-19 04:15:00|24710.7|24670.7|24698.5|24658.5|24710.8|24670.8|24698.5|24658.5|0
1621398000000|2021-05-19 04:20:00|24698.4|24658.4|24698.5|24658.5|24704.3|24664.3|24698.1|24658.1|0
1621398300000|2021-05-19 04:25:00|24698.4|24658.4|24700.7|24660.7|24700.7|24660.7|24697.9|24657.9|0
1621398600000|2021-05-19 04:30:00|24704.2|24664.2|24698.4|24658.4|24704.3|24664.3|24698.1|24658.1|0
1621398900000|2021-05-19 04:35:00|24698.5|24658.5|24690.3|24650.3|24704|24664|24690.1|24650.1|0
1621399200000|2021-05-19 04:40:00|24690.2|24650.2|24677.7|24637.7|24690.4|24650.4|24671.9|24631.9|0
1621399500000|2021-05-19 04:45:00|24677.5|24637.5|24665.3|24625.3|24678.1|24638.1|24664.8|24624.8|0
1621399800000|2021-05-19 04:50:00|24665.5|24625.5|24667.2|24627.2|24667.2|24627.2|24655.1|24615.1|0
1621400100000|2021-05-19 04:55:00|24667.3|24627.3|24674.1|24634.1|24674.1|24634.1|24667.3|24627.3|0
1621400400000|2021-05-19 05:00:00|24673.9|24633.9|24679.9|24639.9|24685.5|24645.5|24673.6|24633.6|0
1621400700000|2021-05-19 05:05:00|24679.8|24639.8|24679.5|24639.5|24680|24640|24679.3|24639.3|0
1621401000000|2021-05-19 05:10:00|24679.6|24639.6|24668.4|24628.4|24679.9|24639.9|24668|24628|0
1621401300000|2021-05-19 05:15:00|24668.3|24628.3|24680.7|24640.7|24680.7|24640.7|24668.2|24628.2|0
1621401600000|2021-05-19 05:20:00|24680.9|24640.9|24681.3|24641.3|24687.1|24647.1|24680.7|24640.7|0
1621401900000|2021-05-19 05:25:00|24681.2|24641.2|24669.1|24629.1|24681.3|24641.3|24669|24629|0
1621402200000|2021-05-19 05:30:00|24669|24629|24669.5|24629.5|24675.9|24635.9|24663.9|24623.9|0
1621402500000|2021-05-19 05:35:00|24669.3|24629.3|24681.9|24641.9|24681.9|24641.9|24663.9|24623.9|0
1621402800000|2021-05-19 05:40:00|24682|24642|24676.5|24636.5|24687.9|24647.9|24670.2|24630.2|0
1621403100000|2021-05-19 05:45:00|24676.6|24636.6|24671.1|24631.1|24682.4|24642.4|24670.6|24630.6|0
1621403400000|2021-05-19 05:50:00|24671|24631|24665.4|24625.4|24671.1|24631.1|24665.1|24625.1|0
1621403700000|2021-05-19 05:55:00|24665.5|24625.5|24683|24643|24683|24643|24665.4|24625.4|0
1621404000000|2021-05-19 06:00:00|24685|24645|24706|24691|24714.4|24691|24685|24645|50
1621404300000|2021-05-19 06:05:00|24703.5|24688.5|24686|24671|24706|24691|24681|24666|59
1621404600000|2021-05-19 06:10:00|24683.5|24668.5|24678.5|24663.5|24683.5|24668.5|24671|24656|18
1621404900000|2021-05-19 06:15:00|24676|24661|24671|24656|24686|24671|24671|24656|12
1621405200000|2021-05-19 06:20:00|24673.5|24658.5|24671|24656|24678.5|24663.5|24671|24656|29
1621405500000|2021-05-19 06:25:00|24666|24651|24646|24631|24666|24651|24646|24631|35
1621405800000|2021-05-19 06:30:00|24641|24626|24631|24616|24646|24631|24631|24616|89
1621406100000|2021-05-19 06:35:00|24633.5|24618.5|24636|24621|24641|24626|24621|24606|41
1621406400000|2021-05-19 06:40:00|24638.5|24623.5|24678.5|24663.5|24683.5|24668.5|24636|24621|44
1621406700000|2021-05-19 06:45:00|24676|24661|24698.5|24683.5|24703.5|24688.5|24666|24651|56
1621407000000|2021-05-19 06:50:00|24701|24686|24701|24686|24711|24696|24693.5|24678.5|35
1621407300000|2021-05-19 06:55:00|24698.5|24683.5|24668.5|24653.5|24698.5|24683.5|24666|24651|63
1621407600000|2021-05-19 07:00:00|24653.5|24638.5|24626|24611|24671|24656|24606|24591|754
1621407900000|2021-05-19 07:05:00|24628.5|24613.5|24653.5|24638.5|24676|24661|24586|24571|631
1621408200000|2021-05-19 07:10:00|24651|24636|24731|24716|24731|24716|24646|24631|424
1621408500000|2021-05-19 07:15:00|24728.5|24713.5|24763.5|24748.5|24766|24751|24686|24671|512
1621408800000|2021-05-19 07:20:00|24761|24746|24751|24736|24766|24751|24731|24716|291
1621409100000|2021-05-19 07:25:00|24756|24741|24771|24756|24781|24766|24723.5|24708.5|207
1621409400000|2021-05-19 07:30:00|24766|24751|24736|24721|24768.5|24753.5|24731|24716|266
1621409700000|2021-05-19 07:35:00|24733.5|24718.5|24741|24726|24751|24736|24713.5|24698.5|214
1621410000000|2021-05-19 07:40:00|24742.4|24727.4|24747.4|24732.4|24754.9|24739.9|24712.4|24697.4|254
1621410300000|2021-05-19 07:45:00|24749.9|24734.9|24737.4|24722.4|24752.4|24737.4|24719.9|24704.9|174
1621410600000|2021-05-19 07:50:00|24739.9|24724.9|24697.4|24682.4|24747.4|24732.4|24677.4|24662.4|295
1621410900000|2021-05-19 07:55:00|24699.9|24684.9|24694.9|24679.9|24702.4|24687.4|24674.9|24659.9|171
1621411200000|2021-05-19 08:00:00|24697.4|24682.4|24714.9|24699.9|24717.4|24702.4|24669.9|24654.9|167
1621411500000|2021-05-19 08:05:00|24717.4|24702.4|24704.9|24689.9|24742.4|24727.4|24697.4|24682.4|119
1621411800000|2021-05-19 08:10:00|24702.4|24687.4|24687.4|24672.4|24722.4|24707.4|24682.4|24667.4|70
1621412100000|2021-05-19 08:15:00|24684.9|24669.9|24674.9|24659.9|24692.4|24677.4|24659.9|24644.9|116
1621412400000|2021-05-19 08:20:00|24672.4|24657.4|24657.4|24642.4|24677.4|24662.4|24647.4|24632.4|164
1621412700000|2021-05-19 08:25:00|24659.9|24644.9|24642.4|24627.4|24662.4|24647.4|24637.4|24622.4|155
1621413000000|2021-05-19 08:30:00|24639.9|24624.9|24652.4|24637.4|24672.4|24657.4|24639.9|24624.9|115
1621413300000|2021-05-19 08:35:00|24649.9|24634.9|24662.4|24647.4|24662.4|24647.4|24632.4|24617.4|138
1621413600000|2021-05-19 08:40:00|24659.9|24644.9|24654.9|24639.9|24677.4|24662.4|24649.9|24634.9|141
1621413900000|2021-05-19 08:45:00|24652.4|24637.4|24647.4|24632.4|24657.4|24642.4|24627.4|24612.4|217
1621414200000|2021-05-19 08:50:00|24649.9|24634.9|24619.9|24604.9|24649.9|24634.9|24607.4|24592.4|232
1621414500000|2021-05-19 08:55:00|24622.4|24607.4|24614.9|24599.9|24627.4|24612.4|24609.9|24594.9|104
1621414800000|2021-05-19 09:00:00|24612.4|24597.4|24652.4|24637.4|24657.4|24642.4|24612.4|24597.4|201
1621415100000|2021-05-19 09:05:00|24649.9|24634.9|24647.4|24632.4|24662.4|24647.4|24647.4|24632.4|104
1621415400000|2021-05-19 09:10:00|24644.9|24629.9|24662.4|24647.4|24662.4|24647.4|24644.9|24629.9|86
1621415700000|2021-05-19 09:15:00|24667.4|24652.4|24707.4|24692.4|24712.4|24697.4|24662.4|24647.4|124
1621416000000|2021-05-19 09:20:00|24704.9|24689.9|24717.4|24702.4|24742.4|24727.4|24702.4|24687.4|303
1621416300000|2021-05-19 09:25:00|24719.9|24704.9|24707.4|24692.4|24732.4|24717.4|24702.4|24687.4|64
1621416600000|2021-05-19 09:30:00|24704.9|24689.9|24692.4|24677.4|24712.4|24697.4|24687.4|24672.4|220
1621416900000|2021-05-19 09:35:00|24689.9|24674.9|24712.4|24697.4|24717.4|24702.4|24682.4|24667.4|212
1621417200000|2021-05-19 09:40:00|24714.9|24699.9|24697.4|24682.4|24714.9|24699.9|24692.4|24677.4|102
1621417500000|2021-05-19 09:45:00|24699.9|24684.9|24694.9|24679.9|24707.4|24692.4|24677.4|24662.4|106
1621417800000|2021-05-19 09:50:00|24697.4|24682.4|24687.4|24672.4|24707.4|24692.4|24687.4|24672.4|55
1621418100000|2021-05-19 09:55:00|24684.9|24669.9|24674.9|24659.9|24692.4|24677.4|24672.4|24657.4|69
1621418400000|2021-05-19 10:00:00|24672.4|24657.4|24672.4|24657.4|24692.4|24677.4|24667.4|24652.4|60
1621418700000|2021-05-19 10:05:00|24674.9|24659.9|24652.4|24637.4|24677.4|24662.4|24652.4|24637.4|89
1621419000000|2021-05-19 10:10:00|24657.4|24642.4|24667.4|24652.4|24672.4|24657.4|24657.4|24642.4|59
1621419300000|2021-05-19 10:15:00|24664.9|24649.9|24667.4|24652.4|24672.4|24657.4|24647.4|24632.4|47
1621419600000|2021-05-19 10:20:00|24664.9|24649.9|24672.4|24657.4|24677.4|24662.4|24652.4|24637.4|55
1621419900000|2021-05-19 10:25:00|24667.4|24652.4|24657.4|24642.4|24672.4|24657.4|24654.9|24639.9|60
1621420200000|2021-05-19 10:30:00|24659.9|24644.9|24637.4|24622.4|24659.9|24644.9|24637.4|24622.4|101
1621420500000|2021-05-19 10:35:00|24639.9|24624.9|24639.9|24624.9|24647.4|24632.4|24637.4|24622.4|23
1621420800000|2021-05-19 10:40:00|24642.4|24627.4|24662.4|24647.4|24664.9|24649.9|24642.4|24627.4|52
1621421100000|2021-05-19 10:45:00|24657.4|24642.4|24677.4|24662.4|24682.4|24667.4|24657.4|24642.4|83
1621421400000|2021-05-19 10:50:00|24674.9|24659.9|24687.4|24672.4|24687.4|24672.4|24672.4|24657.4|47
1621421700000|2021-05-19 10:55:00|24682.4|24667.4|24682.4|24667.4|24689.9|24674.9|24677.4|24662.4|17
1621422000000|2021-05-19 11:00:00|24679.9|24664.9|24652.4|24637.4|24679.9|24664.9|24652.4|24637.4|83
1621422300000|2021-05-19 11:05:00|24654.9|24639.9|24642.4|24627.4|24657.4|24642.4|24632.4|24617.4|97
1621422600000|2021-05-19 11:10:00|24637.4|24622.4|24642.4|24627.4|24644.9|24629.9|24632.4|24617.4|29
1621422900000|2021-05-19 11:15:00|24637.4|24622.4|24587.4|24572.4|24639.9|24624.9|24587.4|24572.4|217
1621423200000|2021-05-19 11:20:00|24589.9|24574.9|24587.4|24572.4|24597.4|24582.4|24579.9|24564.9|91
1621423500000|2021-05-19 11:25:00|24589.9|24574.9|24582.4|24567.4|24597.4|24582.4|24572.4|24557.4|127
1621423800000|2021-05-19 11:30:00|24579.9|24564.9|24537.4|24522.4|24582.4|24567.4|24537.4|24522.4|263
1621424100000|2021-05-19 11:35:00|24534.9|24519.9|24522.4|24507.4|24542.4|24527.4|24522.4|24507.4|142
1621424400000|2021-05-19 11:40:00|24524.7|24509.7|24497.2|24482.2|24524.7|24509.7|24494.7|24479.7|245
1621424700000|2021-05-19 11:45:00|24499.7|24484.7|24517.2|24502.2|24519.7|24504.7|24489.7|24474.7|223
1621425000000|2021-05-19 11:50:00|24519.7|24504.7|24469.7|24454.7|24519.7|24504.7|24459.7|24444.7|360
1621425300000|2021-05-19 11:55:00|24472.2|24457.2|24459.7|24444.7|24479.7|24464.7|24454.7|24439.7|227
1621425600000|2021-05-19 12:00:00|24454.7|24439.7|24489.7|24474.7|24494.7|24479.7|24454.7|24439.7|221
1621425900000|2021-05-19 12:05:00|24487.2|24472.2|24507.2|24492.2|24512.2|24497.2|24484.7|24469.7|160
1621426200000|2021-05-19 12:10:00|24504.7|24489.7|24489.7|24474.7|24509.7|24494.7|24484.7|24469.7|321
1621426500000|2021-05-19 12:15:00|24487.2|24472.2|24517.2|24502.2|24519.7|24504.7|24487.2|24472.2|91
1621426800000|2021-05-19 12:20:00|24519.7|24504.7|24499.7|24484.7|24524.7|24509.7|24499.7|24484.7|87
1621427100000|2021-05-19 12:25:00|24502.2|24487.2|24512.2|24497.2|24524.7|24509.7|24499.7|24484.7|61
1621427400000|2021-05-19 12:30:00|24509.7|24494.7|24479.7|24464.7|24517.2|24502.2|24474.7|24459.7|121
1621427700000|2021-05-19 12:35:00|24482.2|24467.2|24469.7|24454.7|24489.7|24474.7|24464.7|24449.7|101
1621428000000|2021-05-19 12:40:00|24474.7|24459.7|24479.7|24464.7|24484.7|24469.7|24459.7|24444.7|190
1621428300000|2021-05-19 12:45:00|24484.7|24469.7|24474.7|24459.7|24484.7|24469.7|24472.2|24457.2|134
1621428600000|2021-05-19 12:50:00|24477.2|24462.2|24434.7|24419.7|24479.7|24464.7|24434.7|24419.7|171
1621428900000|2021-05-19 12:55:00|24429.7|24414.7|24394.7|24379.7|24429.7|24414.7|24389.7|24374.7|360
1621429200000|2021-05-19 13:00:00|24392.2|24377.2|24399.7|24384.7|24402.2|24387.2|24382.2|24367.2|185
1621429500000|2021-05-19 13:05:00|24402.2|24387.2|24429.7|24414.7|24432.2|24417.2|24399.7|24384.7|155
1621429800000|2021-05-19 13:10:00|24427.2|24412.2|24404.7|24389.7|24427.2|24412.2|24394.7|24379.7|126
1621430100000|2021-05-19 13:15:00|24409.7|24394.7|24432.2|24417.2|24439.7|24424.7|24399.7|24384.7|141
1621430400000|2021-05-19 13:20:00|24429.7|24414.7|24444.7|24429.7|24444.7|24429.7|24419.7|24404.7|70
1621430700000|2021-05-19 13:25:00|24439.7|24424.7|24437.2|24422.2|24449.7|24434.7|24429.7|24414.7|122
1621431000000|2021-05-19 13:30:00|24439.7|24424.7|24459.7|24444.7|24464.7|24449.7|24419.7|24404.7|617
1621431300000|2021-05-19 13:35:00|24462.2|24447.2|24399.7|24384.7|24462.2|24447.2|24389.7|24374.7|357
1621431600000|2021-05-19 13:40:00|24402.2|24387.2|24404.7|24389.7|24409.7|24394.7|24359.7|24344.7|440
1621431900000|2021-05-19 13:45:00|24394.7|24379.7|24374.7|24359.7|24414.7|24399.7|24354.7|24339.7|238
1621432200000|2021-05-19 13:50:00|24377.2|24362.2|24402.2|24387.2|24409.7|24394.7|24369.7|24354.7|225
1621432500000|2021-05-19 13:55:00|24399.7|24384.7|24402.2|24387.2|24424.7|24409.7|24374.7|24359.7|246
1621432800000|2021-05-19 14:00:00|24399.7|24384.7|24319.7|24304.7|24414.7|24399.7|24307.2|24292.2|1202
1621433100000|2021-05-19 14:05:00|24317.2|24302.2|24304.7|24289.7|24339.7|24324.7|24299.7|24284.7|575
1621433400000|2021-05-19 14:10:00|24302.9|24287.9|24317.9|24302.9|24327.9|24312.9|24282.9|24267.9|385
1621433700000|2021-05-19 14:15:00|24315.4|24300.4|24327.9|24312.9|24345.4|24330.4|24265.4|24250.4|826
1621434000000|2021-05-19 14:20:00|24322.9|24307.9|24337.9|24322.9|24357.9|24342.9|24307.9|24292.9|349
1621434300000|2021-05-19 14:25:00|24340.4|24325.4|24427.9|24412.9|24430.4|24415.4|24337.9|24322.9|372
1621434600000|2021-05-19 14:30:00|24422.9|24407.9|24425.4|24410.4|24432.9|24417.9|24397.9|24382.9|219
1621434900000|2021-05-19 14:35:00|24422.9|24407.9|24385.4|24370.4|24442.9|24427.9|24380.4|24365.4|212
1621435200000|2021-05-19 14:40:00|24382.9|24367.9|24437.9|24422.9|24442.9|24427.9|24357.9|24342.9|216
1621435500000|2021-05-19 14:45:00|24442.9|24427.9|24442.9|24427.9|24442.9|24427.9|24415.4|24400.4|166
1621435800000|2021-05-19 14:50:00|24440.4|24425.4|24472.9|24457.9|24472.9|24457.9|24435.4|24420.4|249
1621436100000|2021-05-19 14:55:00|24477.9|24462.9|24492.9|24477.9|24502.9|24487.9|24462.9|24447.9|272
1621436400000|2021-05-19 15:00:00|24490.4|24475.4|24492.9|24477.9|24507.9|24492.9|24485.4|24470.4|285
1621436700000|2021-05-19 15:05:00|24495.4|24480.4|24545.4|24530.4|24557.9|24542.9|24487.9|24472.9|637
1621437000000|2021-05-19 15:10:00|24542.9|24527.9|24552.9|24537.9|24562.9|24547.9|24537.9|24522.9|219
1621437300000|2021-05-19 15:15:00|24547.9|24532.9|24532.9|24517.9|24557.9|24542.9|24527.9|24512.9|262
1621437600000|2021-05-19 15:20:00|24537.9|24522.9|24542.9|24527.9|24562.9|24547.9|24532.9|24517.9|370
1621437900000|2021-05-19 15:25:00|24547.9|24532.9|24497.9|24482.9|24547.9|24532.9|24492.9|24477.9|751
1621438200000|2021-05-19 15:30:00|24502.9|24487.9|24502.9|24487.9|24542.9|24527.9|24492.9|24477.9|614
1621438500000|2021-05-19 15:35:00|24505.4|24490.4|24487.9|24472.9|24515.4|24500.4|24482.9|24467.9|374
1621438800000|2021-05-19 15:40:00|24490.4|24475.4|24470.4|24455.4|24495.4|24480.4|24452.9|24437.9|120
1621439100000|2021-05-19 15:45:00|24472.9|24457.9|24492.9|24477.9|24495.4|24480.4|24472.9|24457.9|34
1621439400000|2021-05-19 15:50:00|24495.4|24475.4|24510.4|24485.4|24525.4|24500.4|24485.4|24465.4|32
1621439700000|2021-05-19 15:55:00|24515.4|24490.4|24545.4|24525.4|24545.4|24525.4|24510.4|24490.4|40
1621440000000|2021-05-19 16:00:00|24550.4|24520.4|24540.4|24515.4|24550.4|24520.4|24525.4|24505.4|21
1621440300000|2021-05-19 16:05:00|24545.4|24520.4|24540.4|24520.4|24555.4|24535.4|24535.4|24515.4|24
1621440600000|2021-05-19 16:10:00|24545.4|24525.4|24555.4|24535.4|24560.4|24540.4|24545.4|24525.4|7
1621440900000|2021-05-19 16:15:00|24560.4|24540.4|24580.4|24555.4|24580.4|24555.4|24555.4|24540.4|35
1621441200000|2021-05-19 16:20:00|24575.4|24560.4|24585.4|24565.4|24585.4|24565.4|24560.4|24540.4|34
1621441500000|2021-05-19 16:25:00|24580.4|24560.4|24575.4|24555.4|24585.4|24565.4|24575.4|24555.4|24
1621441800000|2021-05-19 16:30:00|24580.4|24560.4|24580.4|24560.4|24585.4|24565.4|24575.4|24555.4|43
1621442100000|2021-05-19 16:35:00|24585.4|24565.4|24585.4|24560.4|24585.4|24565.4|24570.4|24550.4|15
1621442400000|2021-05-19 16:40:00|24580.4|24565.4|24580.4|24560.4|24590.4|24570.4|24580.4|24560.4|23
1621442700000|2021-05-19 16:45:00|24585.4|24565.4|24580.4|24555.4|24590.4|24570.4|24575.4|24555.4|35
1621443000000|2021-05-19 16:50:00|24575.4|24560.4|24580.4|24560.4|24585.4|24565.4|24575.4|24555.4|16
1621443300000|2021-05-19 16:55:00|24585.4|24565.4|24585.4|24560.4|24590.4|24570.4|24580.4|24560.4|17
1621443600000|2021-05-19 17:00:00|24590.4|24565.4|24605.4|24585.4|24610.4|24590.4|24590.4|24560.4|32
1621443900000|2021-05-19 17:05:00|24600.4|24580.4|24620.4|24600.4|24630.4|24610.4|24600.4|24575.4|21
1621444200000|2021-05-19 17:10:00|24625.4|24605.4|24630.4|24610.4|24635.4|24615.4|24625.4|24600.4|25
1621444500000|2021-05-19 17:15:00|24635.4|24615.4|24635.4|24615.4|24640.4|24620.4|24625.4|24605.4|24
1621444800000|2021-05-19 17:20:00|24630.4|24610.4|24610.4|24590.4|24635.4|24615.4|24610.4|24590.4|42
1621445100000|2021-05-19 17:25:00|24605.4|24585.4|24610.4|24590.4|24610.4|24590.4|24600.4|24580.4|37
1621445400000|2021-05-19 17:30:00|24615.4|24595.4|24590.4|24570.4|24615.4|24595.4|24590.4|24570.4|23
1621445700000|2021-05-19 17:35:00|24585.4|24565.4|24585.4|24565.4|24595.4|24570.4|24565.4|24545.4|38
1621446000000|2021-05-19 17:40:00|24580.4|24560.4|24580.4|24560.4|24585.4|24565.4|24570.4|24550.4|24
1621446300000|2021-05-19 17:45:00|24585.4|24565.4|24600.4|24575.4|24600.4|24580.4|24575.4|24555.4|20
1621446600000|2021-05-19 17:50:00|24595.4|24580.4|24605.4|24580.4|24605.4|24585.4|24590.4|24570.4|25
1621446900000|2021-05-19 17:55:00|24610.4|24585.4|24590.4|24570.4|24610.4|24590.4|24590.4|24570.4|22
1621447200000|2021-05-19 18:00:00|24595.4|24575.4|24565.4|24540.4|24615.4|24590.4|24545.4|24525.4|66
1621447500000|2021-05-19 18:05:00|24560.4|24545.4|24550.4|24530.4|24560.4|24545.4|24530.4|24510.4|46
1621447800000|2021-05-19 18:10:00|24545.4|24525.4|24515.4|24495.4|24555.4|24535.4|24515.4|24495.4|65
1621448100000|2021-05-19 18:15:00|24510.4|24490.4|24490.4|24470.4|24515.4|24495.4|24480.4|24460.4|112
1621448400000|2021-05-19 18:20:00|24495.4|24475.4|24560.4|24540.4|24580.4|24560.4|24490.4|24470.4|134
1621448700000|2021-05-19 18:25:00|24555.4|24535.4|24555.4|24540.4|24565.4|24545.4|24540.4|24520.4|71
1621449000000|2021-05-19 18:30:00|24557.9|24542.9|24522.9|24507.9|24565.4|24550.4|24517.9|24502.9|73
1621449300000|2021-05-19 18:35:00|24517.9|24502.9|24485.4|24470.4|24527.9|24512.9|24485.4|24470.4|40
1621449600000|2021-05-19 18:40:00|24487.9|24472.9|24467.9|24452.9|24487.9|24472.9|24462.9|24447.9|63
1621449900000|2021-05-19 18:45:00|24465.4|24450.4|24457.9|24442.9|24467.9|24452.9|24452.9|24437.9|64
1621450200000|2021-05-19 18:50:00|24455.4|24440.4|24452.9|24437.9|24457.9|24442.9|24442.9|24427.9|58
1621450500000|2021-05-19 18:55:00|24455.4|24440.4|24455.4|24440.4|24475.4|24460.4|24442.9|24427.9|59
1621450800000|2021-05-19 19:00:00|24452.9|24437.9|24445.4|24430.4|24457.9|24442.9|24437.9|24422.9|41
1621451100000|2021-05-19 19:05:00|24442.9|24427.9|24472.9|24457.9|24475.4|24460.4|24442.9|24427.9|55
1621451400000|2021-05-19 19:10:00|24470.4|24455.4|24485.4|24470.4|24495.4|24480.4|24467.9|24452.9|60
1621451700000|2021-05-19 19:15:00|24482.9|24467.9|24497.9|24482.9|24502.9|24487.9|24482.9|24467.9|40
1621452000000|2021-05-19 19:20:00|24500.4|24485.4|24517.9|24502.9|24525.4|24510.4|24492.9|24477.9|35
1621452300000|2021-05-19 19:25:00|24520.4|24505.4|24527.9|24512.9|24532.9|24517.9|24507.9|24492.9|36
1621452600000|2021-05-19 19:30:00|24525.4|24510.4|24522.9|24507.9|24527.9|24512.9|24510.4|24495.4|49
1621452900000|2021-05-19 19:35:00|24520.4|24505.4|24542.9|24527.9|24542.9|24527.9|24520.4|24505.4|36
1621453200000|2021-05-19 19:40:00|24540.4|24525.4|24547.9|24532.9|24557.9|24542.9|24532.9|24517.9|26
1621453500000|2021-05-19 19:45:00|24550.4|24535.4|24515.4|24500.4|24550.4|24535.4|24510.4|24495.4|17
1621453800000|2021-05-19 19:50:00|24517.9|24502.9|24540.4|24525.4|24545.4|24530.4|24515.4|24500.4|100
1621454100000|2021-05-19 19:55:00|24537.9|24522.9|24537.9|24522.9|24552.9|24537.9|24527.9|24512.9|54
1621454400000|2021-05-19 20:00:00|24562.3|24522.3|24559.7|24519.7|24579|24539|24554.2|24514.2|0
1621454700000|2021-05-19 20:05:00|24559.9|24519.9|24551.7|24511.7|24566.4|24526.4|24550.4|24510.4|0
1621455000000|2021-05-19 20:10:00|24550.9|24510.9|24545.5|24505.5|24550.9|24510.9|24536.9|24496.9|0
1621455300000|2021-05-19 20:15:00|24545.3|24505.3|24545.3|24505.3|24545.3|24505.3|24542.8|24502.8|0
1621455600000|2021-05-19 20:20:00|24546.3|24506.3|24546.3|24506.3|24546.9|24506.9|24545.3|24505.3|0
1621455900000|2021-05-19 20:25:00|24545.3|24505.3|24545.3|24505.3|24545.8|24505.8|24545.3|24505.3|0
1621456200000|2021-05-19 20:30:00|24544.8|24504.8|24537.5|24497.5|24546.8|24506.8|24535|24495|0
1621456500000|2021-05-19 20:35:00|24537.8|24497.8|24535|24495|24548.5|24508.5|24535|24495|0
1621456800000|2021-05-19 20:40:00|24535.3|24495.3|24546.4|24506.4|24547.6|24507.6|24529.5|24489.5|0
1621457100000|2021-05-19 20:45:00|24546.6|24506.6|24548.9|24508.9|24548.9|24508.9|24542.6|24502.6|0
1621457400000|2021-05-19 20:50:00|24548.7|24508.7|24548.9|24508.9|24551.9|24511.9|24540.9|24500.9|0
1621457700000|2021-05-19 20:55:00|24549.1|24509.1|24550.6|24510.6|24551.9|24511.9|24545.1|24505.1|0
1621458000000|2021-05-19 21:00:00|24551.2|24511.2|24552.2|24512.2|24552.7|24512.7|24550.6|24510.6|0
1621458300000|2021-05-19 21:05:00|24551.7|24511.7|24551.2|24511.2|24551.7|24511.7|24551.2|24511.2|0
1621458600000|2021-05-19 21:10:00|24552.2|24512.2|24552.2|24512.2|24552.2|24512.2|24551.2|24511.2|0
1621458900000|2021-05-19 21:15:00|24553.2|24513.2|24553.2|24513.2|24553.2|24513.2|24552.2|24512.2|0
1621459200000|2021-05-19 21:20:00|24552.2|24512.2|24550.6|24510.6|24552.7|24512.7|24550.6|24510.6|0
1621459500000|2021-05-19 21:25:00|24552.2|24512.2|24551.2|24511.2|24552.2|24512.2|24550.1|24510.1|0
1621459800000|2021-05-19 21:30:00|24551.7|24511.7|24552.7|24512.7|24552.7|24512.7|24551.7|24511.7|0
1621460100000|2021-05-19 21:35:00|24553.2|24513.2|24553.2|24513.2|24553.2|24513.2|24552.2|24512.2|0
1621460400000|2021-05-19 21:40:00|24552.7|24512.7|24553.7|24513.7|24554.7|24514.7|24552.7|24512.7|0
1621460700000|2021-05-19 21:45:00|24553.2|24513.2|24554.7|24514.7|24555.3|24515.3|24552.2|24512.2|0
1621461300000|2021-05-19 21:55:00|24552.7|24512.7|24557.8|24517.8|24558.4|24518.4|24552.7|24512.7|0
1621461600000|2021-05-19 22:00:00|24557.6|24517.6|24556.4|24516.4|24561.9|24521.9|24550.2|24510.2|0
1621461900000|2021-05-19 22:05:00|24556.1|24516.1|24548.3|24508.3|24556.1|24516.1|24533.6|24493.6|0
1621462200000|2021-05-19 22:10:00|24548.6|24508.6|24542.8|24502.8|24550.8|24510.8|24537.8|24497.8|0
1621462500000|2021-05-19 22:15:00|24542.7|24502.7|24541.6|24501.6|24542.8|24502.8|24538.5|24498.5|0
1621462800000|2021-05-19 22:20:00|24541.8|24501.8|24537.8|24497.8|24549.6|24509.6|24537.8|24497.8|0
1621463100000|2021-05-19 22:25:00|24538.1|24498.1|24536.6|24496.6|24540.3|24500.3|24534.8|24494.8|0
1621463400000|2021-05-19 22:30:00|24536.8|24496.8|24540.3|24500.3|24542.8|24502.8|24536.8|24496.8|0
1621463700000|2021-05-19 22:35:00|24540.1|24500.1|24540.3|24500.3|24540.3|24500.3|24535.5|24495.5|0
1621464000000|2021-05-19 22:40:00|24540.2|24500.2|24537.8|24497.8|24541.6|24501.6|24534.8|24494.8|0
1621464300000|2021-05-19 22:45:00|24537.6|24497.6|24528.6|24488.6|24537.6|24497.6|24525.6|24485.6|0
1621464600000|2021-05-19 22:50:00|24528.4|24488.4|24515.1|24475.1|24528.4|24488.4|24513.8|24473.8|0
1621464900000|2021-05-19 22:55:00|24515.3|24475.3|24513.8|24473.8|24523.7|24483.7|24512.6|24472.6|0
1621465200000|2021-05-19 23:00:00|24513.6|24473.6|24515.6|24475.6|24518.1|24478.1|24511.9|24471.9|0
1621465500000|2021-05-19 23:05:00|24515.4|24475.4|24519.9|24479.9|24523.6|24483.6|24514.4|24474.4|0
1621465800000|2021-05-19 23:10:00|24519.8|24479.8|24513.1|24473.1|24519.8|24479.8|24511.9|24471.9|0
1621466100000|2021-05-19 23:15:00|24512.9|24472.9|24522.4|24482.4|24522.4|24482.4|24511.9|24471.9|0
1621466400000|2021-05-19 23:20:00|24522.8|24482.8|24513.1|24473.1|24524.9|24484.9|24511.9|24471.9|0
1621466700000|2021-05-19 23:25:00|24512.9|24472.9|24513.1|24473.1|24515.6|24475.6|24511.9|24471.9|0
1621467000000|2021-05-19 23:30:00|24513.4|24473.4|24514.4|24474.4|24519.9|24479.9|24508.9|24468.9|0
1621467300000|2021-05-19 23:35:00|24514.2|24474.2|24510.7|24470.7|24514.4|24474.4|24508.9|24468.9|0
1621467600000|2021-05-19 23:40:00|24510.4|24470.4|24508.9|24468.9|24510.7|24470.7|24508.9|24468.9|0
1621467900000|2021-05-19 23:45:00|24509.1|24469.1|24516.9|24476.9|24516.9|24476.9|24508.9|24468.9|0
1621468200000|2021-05-19 23:50:00|24516.7|24476.7|24511.9|24471.9|24518.1|24478.1|24508.9|24468.9|0
1621468500000|2021-05-19 23:55:00|24512.1|24472.1|24514.4|24474.4|24519.9|24479.9|24511.9|24471.9|0
1621468800000|2021-05-20 00:00:00|24514.6|24474.6|24515.6|24475.6|24519.9|24479.9|24508.9|24468.9|0
1621469100000|2021-05-20 00:05:00|24515.9|24475.9|24535.9|24495.9|24540.9|24500.9|24515.9|24475.9|0
1621469400000|2021-05-20 00:10:00|24536.1|24496.1|24544.7|24504.7|24544.7|24504.7|24527.9|24487.9|0
1621469700000|2021-05-20 00:15:00|24544.9|24504.9|24582.9|24542.9|24588.7|24548.7|24542.9|24502.9|0
1621470000000|2021-05-20 00:20:00|24583.1|24543.1|24582.3|24542.3|24588.7|24548.7|24577.2|24537.2|0
1621470300000|2021-05-20 00:25:00|24582.2|24542.2|24594.3|24554.3|24594.5|24554.5|24582.2|24542.2|0
1621470600000|2021-05-20 00:30:00|24594.5|24554.5|24617.9|24577.9|24617.9|24577.9|24594.3|24554.3|0
1621470900000|2021-05-20 00:35:00|24618|24578|24606.9|24566.9|24618.2|24578.2|24606.9|24566.9|0
1621471200000|2021-05-20 00:40:00|24607.1|24567.1|24606.7|24566.7|24612.4|24572.4|24606.6|24566.6|0
1621471500000|2021-05-20 00:45:00|24606.6|24566.6|24594.2|24554.2|24612.7|24572.7|24594.2|24554.2|0
1621471800000|2021-05-20 00:50:00|24594.3|24554.3|24594.5|24554.5|24594.6|24554.6|24582.6|24542.6|0
1621472100000|2021-05-20 00:55:00|24594.4|24554.4|24588.6|24548.6|24594.5|24554.5|24582.5|24542.5|0
1621472400000|2021-05-20 01:00:00|24588.7|24548.7|24588.6|24548.6|24600.6|24560.6|24582.9|24542.9|0
1621472700000|2021-05-20 01:05:00|24588.7|24548.7|24570.5|24530.5|24600.3|24560.3|24570.1|24530.1|0
1621473000000|2021-05-20 01:10:00|24570.4|24530.4|24563.8|24523.8|24576.1|24536.1|24558.1|24518.1|0
1621473300000|2021-05-20 01:15:00|24564|24524|24546.1|24506.1|24564|24524|24545.5|24505.5|0
1621473600000|2021-05-20 01:20:00|24546|24506|24557.9|24517.9|24558.1|24518.1|24539.9|24499.9|0
1621473900000|2021-05-20 01:25:00|24557.8|24517.8|24557.6|24517.6|24563.4|24523.4|24551.5|24511.5|0
1621474200000|2021-05-20 01:30:00|24557.5|24517.5|24563.5|24523.5|24563.7|24523.7|24539.6|24499.6|0
1621474500000|2021-05-20 01:35:00|24563.4|24523.4|24587.4|24547.4|24587.5|24547.5|24563.4|24523.4|0
1621474800000|2021-05-20 01:40:00|24587.3|24547.3|24587.1|24547.1|24587.5|24547.5|24581.2|24541.2|0
1621475100000|2021-05-20 01:45:00|24587.2|24547.2|24599.4|24559.4|24599.5|24559.5|24584.2|24544.2|0
1621475400000|2021-05-20 01:50:00|24599.5|24559.5|24605.3|24565.3|24605.3|24565.3|24598.8|24558.8|0
1621475700000|2021-05-20 01:55:00|24604.3|24564.3|24599.2|24559.2|24606|24566|24598.9|24558.9|0
1621476000000|2021-05-20 02:00:00|24599.4|24559.4|24600|24560|24605|24565|24593.2|24553.2|0
1621476300000|2021-05-20 02:05:00|24599.8|24559.8|24593.6|24553.6|24606|24566|24593.4|24553.4|0
1621476600000|2021-05-20 02:10:00|24593.7|24553.7|24587.2|24547.2|24599.7|24559.7|24587.2|24547.2|0
1621476900000|2021-05-20 02:15:00|24587.4|24547.4|24592.9|24552.9|24593.6|24553.6|24587.1|24547.1|0
1621477200000|2021-05-20 02:20:00|24592.7|24552.7|24599.4|24559.4|24599.5|24559.5|24587.1|24547.1|0
1621477500000|2021-05-20 02:25:00|24597.3|24557.3|24575.4|24535.4|24597.3|24557.3|24575.2|24535.2|0
1621477800000|2021-05-20 02:30:00|24575.2|24535.2|24581.3|24541.3|24587.2|24547.2|24569.5|24529.5|0
1621478100000|2021-05-20 02:35:00|24581.2|24541.2|24587.5|24547.5|24590.4|24550.4|24581|24541|0
1621478400000|2021-05-20 02:40:00|24587.4|24547.4|24588.1|24548.1|24588.3|24548.3|24575.8|24535.8|0
1621478700000|2021-05-20 02:45:00|24588|24548|24593.9|24553.9|24594.2|24554.2|24587.8|24547.8|0
1621479000000|2021-05-20 02:50:00|24594|24554|24587.5|24547.5|24599.4|24559.4|24587.4|24547.4|0
1621479300000|2021-05-20 02:55:00|24587.7|24547.7|24580.9|24540.9|24599.4|24559.4|24580.7|24540.7|0
1621479600000|2021-05-20 03:00:00|24581|24541|24581|24541|24587.1|24547.1|24574.6|24534.6|0
1621479900000|2021-05-20 03:05:00|24580.9|24540.9|24589.7|24549.7|24592.7|24552.7|24580.9|24540.9|0
1621480200000|2021-05-20 03:10:00|24590.7|24550.7|24593.2|24553.2|24598.8|24558.8|24586.8|24546.8|0
1621480500000|2021-05-20 03:15:00|24594.2|24554.2|24598.8|24558.8|24599.2|24559.2|24593.2|24553.2|0
1621480800000|2021-05-20 03:20:00|24598.9|24558.9|24605.3|24565.3|24611.1|24571.1|24593.2|24553.2|0
1621481100000|2021-05-20 03:25:00|24605.4|24565.4|24610.9|24570.9|24611.1|24571.1|24604.8|24564.8|0
1621481400000|2021-05-20 03:30:00|24611.1|24571.1|24611.7|24571.7|24617.3|24577.3|24604.8|24564.8|0
1621481700000|2021-05-20 03:35:00|24611.5|24571.5|24605.7|24565.7|24611.7|24571.7|24605.4|24565.4|0
1621482000000|2021-05-20 03:40:00|24605.9|24565.9|24611.4|24571.4|24611.7|24571.7|24605.4|24565.4|0
1621482300000|2021-05-20 03:45:00|24609.3|24569.3|24599.7|24559.7|24611.5|24571.5|24599.7|24559.7|0
1621482600000|2021-05-20 03:50:00|24599.6|24559.6|24605.3|24565.3|24605.4|24565.4|24599.1|24559.1|0
1621482900000|2021-05-20 03:55:00|24605.1|24565.1|24602.3|24562.3|24605.6|24565.6|24599.4|24559.4|0
1621483200000|2021-05-20 04:00:00|24603.4|24563.4|24604.9|24564.9|24610.9|24570.9|24599.5|24559.5|0
1621483500000|2021-05-20 04:05:00|24604.8|24564.8|24605.3|24565.3|24605.4|24565.4|24599.1|24559.1|0
1621483800000|2021-05-20 04:10:00|24605.4|24565.4|24611.4|24571.4|24611.7|24571.7|24605.4|24565.4|0
1621484100000|2021-05-20 04:15:00|24611.5|24571.5|24611.5|24571.5|24617.3|24577.3|24611.2|24571.2|0
1621484400000|2021-05-20 04:20:00|24611.7|24571.7|24618|24578|24618|24578|24611.7|24571.7|0
1621484700000|2021-05-20 04:25:00|24619.1|24579.1|24623.8|24583.8|24624.1|24584.1|24617.9|24577.9|0
1621485000000|2021-05-20 04:30:00|24623.9|24583.9|24626.8|24586.8|24629.7|24589.7|24623.8|24583.8|0
1621485300000|2021-05-20 04:35:00|24627.9|24587.9|24629.7|24589.7|24629.7|24589.7|24623.9|24583.9|0
1621485600000|2021-05-20 04:40:00|24629.6|24589.6|24623.9|24583.9|24629.7|24589.7|24623.5|24583.5|0
1621485900000|2021-05-20 04:45:00|24623.8|24583.8|24629.7|24589.7|24629.9|24589.9|24623.4|24583.4|0
1621486200000|2021-05-20 04:50:00|24629.6|24589.6|24629.9|24589.9|24629.9|24589.9|24629.6|24589.6|0
1621486500000|2021-05-20 04:55:00|24629.7|24589.7|24630.2|24590.2|24630.4|24590.4|24629.4|24589.4|0
1621486800000|2021-05-20 05:00:00|24630.1|24590.1|24624.3|24584.3|24630.5|24590.5|24624|24584|0
1621487100000|2021-05-20 05:05:00|24624.1|24584.1|24624|24584|24624.1|24584.1|24623.9|24583.9|0
1621487400000|2021-05-20 05:10:00|24624.1|24584.1|24623.1|24583.1|24632.4|24592.4|24622.8|24582.8|0
1621487700000|2021-05-20 05:15:00|24623|24583|24623|24583|24628.6|24588.6|24622.7|24582.7|0
1621488000000|2021-05-20 05:20:00|24622.8|24582.8|24628.9|24588.9|24629|24589|24622.8|24582.8|0
1621488300000|2021-05-20 05:25:00|24629|24589|24634.9|24594.9|24635|24595|24629|24589|0
1621488600000|2021-05-20 05:30:00|24635|24595|24635|24595|24640.9|24600.9|24634.8|24594.8|0
1621488900000|2021-05-20 05:35:00|24636|24596|24628.9|24588.9|24646.1|24606.1|24628.9|24588.9|0
1621489200000|2021-05-20 05:40:00|24629|24589|24635.9|24595.9|24635.9|24595.9|24628.6|24588.6|0
1621489500000|2021-05-20 05:45:00|24635.8|24595.8|24624.5|24584.5|24635.8|24595.8|24624.1|24584.1|0
1621489800000|2021-05-20 05:50:00|24624.4|24584.4|24618.9|24578.9|24624.4|24584.4|24613.1|24573.1|0
1621490100000|2021-05-20 05:55:00|24621|24581|24635.4|24595.4|24635.4|24595.4|24621|24581|0
1621490400000|2021-05-20 06:00:00|24635.2|24595.2|24610.4|24595.4|24635.2|24607.9|24602.9|24587.9|44
1621490700000|2021-05-20 06:05:00|24612.9|24597.9|24620.4|24605.4|24622.9|24607.9|24607.9|24592.9|15
1621491000000|2021-05-20 06:10:00|24622.9|24607.9|24655.4|24640.4|24655.4|24640.4|24617.9|24602.9|47
1621491300000|2021-05-20 06:15:00|24657.9|24642.9|24655.4|24640.4|24662.9|24647.9|24647.9|24632.9|31
1621491600000|2021-05-20 06:20:00|24662.9|24647.9|24635.4|24620.4|24662.9|24647.9|24635.4|24620.4|22
1621491900000|2021-05-20 06:25:00|24637.9|24622.9|24640.4|24625.4|24647.9|24632.9|24635.4|24620.4|4
1621492200000|2021-05-20 06:30:00|24637.9|24622.9|24632.9|24617.9|24640.4|24625.4|24622.9|24607.9|27
1621492500000|2021-05-20 06:35:00|24627.9|24612.9|24632.9|24617.9|24637.9|24622.9|24622.9|24607.9|24
1621492800000|2021-05-20 06:40:00|24630.4|24615.4|24635.4|24620.4|24640.4|24625.4|24622.9|24607.9|35
1621493100000|2021-05-20 06:45:00|24637.9|24622.9|24625.4|24610.4|24637.9|24622.9|24622.9|24607.9|4
1621493400000|2021-05-20 06:50:00|24622.9|24607.9|24610.4|24595.4|24627.9|24612.9|24610.4|24595.4|14
1621493700000|2021-05-20 06:55:00|24612.9|24597.9|24605.4|24590.4|24617.9|24602.9|24602.9|24587.9|26
1621494000000|2021-05-20 07:00:00|24607.9|24592.9|24602.9|24587.9|24620.4|24605.4|24587.9|24572.9|299
1621494300000|2021-05-20 07:05:00|24607.9|24592.9|24577.9|24562.9|24630.4|24615.4|24572.9|24557.9|400
1621494600000|2021-05-20 07:10:00|24572.9|24557.9|24587.9|24572.9|24602.9|24587.9|24567.9|24552.9|314
1621494900000|2021-05-20 07:15:00|24582.9|24567.9|24587.9|24572.9|24597.9|24582.9|24572.9|24557.9|170
1621495200000|2021-05-20 07:20:00|24585.4|24570.4|24567.9|24552.9|24602.9|24587.9|24565.4|24550.4|182
1621495500000|2021-05-20 07:25:00|24570.4|24555.4|24577.9|24562.9|24582.9|24567.9|24557.9|24542.9|129
1621495800000|2021-05-20 07:30:00|24580.4|24565.4|24587.9|24572.9|24592.9|24577.9|24570.4|24555.4|89
1621496100000|2021-05-20 07:35:00|24590.4|24575.4|24597.9|24582.9|24607.9|24592.9|24587.9|24572.9|118
1621496400000|2021-05-20 07:40:00|24596.5|24581.5|24566.5|24551.5|24601.5|24586.5|24566.5|24551.5|91
1621496700000|2021-05-20 07:45:00|24571.5|24556.5|24576.5|24561.5|24591.5|24576.5|24571.5|24556.5|71
1621497000000|2021-05-20 07:50:00|24581.5|24566.5|24586.5|24571.5|24591.5|24576.5|24566.5|24551.5|138
1621497300000|2021-05-20 07:55:00|24589|24574|24586.5|24571.5|24591.5|24576.5|24571.5|24556.5|73
1621497600000|2021-05-20 08:00:00|24589|24574|24581.5|24566.5|24591.5|24576.5|24571.5|24556.5|98
1621497900000|2021-05-20 08:05:00|24584|24569|24556.5|24541.5|24591.5|24576.5|24551.5|24536.5|123
1621498200000|2021-05-20 08:10:00|24559|24544|24571.5|24556.5|24586.5|24571.5|24549|24534|76
1621498500000|2021-05-20 08:15:00|24574|24559|24569|24554|24586.5|24571.5|24561.5|24546.5|87
1621498800000|2021-05-20 08:20:00|24566.5|24551.5|24551.5|24536.5|24569|24554|24541.5|24526.5|130
1621499100000|2021-05-20 08:25:00|24556.5|24541.5|24514|24499|24556.5|24541.5|24514|24499|144
1621499400000|2021-05-20 08:30:00|24511.5|24496.5|24491.5|24476.5|24521.5|24506.5|24484|24469|135
1621499700000|2021-05-20 08:35:00|24486.5|24471.5|24486.5|24471.5|24506.5|24491.5|24461.5|24446.5|149
1621500000000|2021-05-20 08:40:00|24484|24469|24471.5|24456.5|24516.5|24501.5|24471.5|24456.5|148
1621500300000|2021-05-20 08:45:00|24466.5|24451.5|24454|24439|24481.5|24466.5|24449|24434|125
1621500600000|2021-05-20 08:50:00|24451.5|24436.5|24441.5|24426.5|24459|24444|24429|24414|144
1621500900000|2021-05-20 08:55:00|24444|24429|24471.5|24456.5|24471.5|24456.5|24441.5|24426.5|114
1621501200000|2021-05-20 09:00:00|24466.5|24451.5|24451.5|24436.5|24466.5|24451.5|24441.5|24426.5|92
1621501500000|2021-05-20 09:05:00|24454|24439|24481.5|24466.5|24481.5|24466.5|24454|24439|78
1621501800000|2021-05-20 09:10:00|24476.5|24461.5|24466.5|24451.5|24481.5|24466.5|24456.5|24441.5|79
1621502100000|2021-05-20 09:15:00|24469|24454|24456.5|24441.5|24471.5|24456.5|24446.5|24431.5|109
1621502400000|2021-05-20 09:20:00|24459|24444|24401.5|24386.5|24459|24444|24399|24384|130
1621502700000|2021-05-20 09:25:00|24404|24389|24426.5|24411.5|24426.5|24411.5|24404|24389|84
1621503000000|2021-05-20 09:30:00|24429|24414|24431.5|24416.5|24436.5|24421.5|24411.5|24396.5|88
1621503300000|2021-05-20 09:35:00|24436.5|24421.5|24439|24424|24451.5|24436.5|24431.5|24416.5|130
1621503600000|2021-05-20 09:40:00|24441.5|24426.5|24459|24444|24464|24449|24436.5|24421.5|60
1621503900000|2021-05-20 09:45:00|24461.5|24446.5|24506.5|24491.5|24506.5|24491.5|24454|24439|191
1621504200000|2021-05-20 09:50:00|24504|24489|24486.5|24471.5|24506.5|24491.5|24476.5|24461.5|97
1621504500000|2021-05-20 09:55:00|24481.5|24466.5|24491.5|24476.5|24491.5|24476.5|24471.5|24456.5|198
1621504800000|2021-05-20 10:00:00|24489|24474|24476.5|24461.5|24494|24479|24469|24454|79
1621505100000|2021-05-20 10:05:00|24479|24464|24511.5|24496.5|24511.5|24496.5|24479|24464|78
1621505400000|2021-05-20 10:10:00|24509|24494|24506.5|24491.5|24511.5|24496.5|24501.5|24486.5|63
1621505700000|2021-05-20 10:15:00|24499|24484|24501.5|24486.5|24504|24489|24491.5|24476.5|80
1621506000000|2021-05-20 10:20:00|24499|24484|24521.5|24506.5|24521.5|24506.5|24496.5|24481.5|38
1621506300000|2021-05-20 10:25:00|24524|24509|24529|24514|24531.5|24516.5|24516.5|24501.5|83
1621506600000|2021-05-20 10:30:00|24531.5|24516.5|24521.5|24506.5|24531.5|24516.5|24516.5|24501.5|38
1621506900000|2021-05-20 10:35:00|24519|24504|24506.5|24491.5|24519|24504|24501.5|24486.5|42
1621507200000|2021-05-20 10:40:00|24511.5|24496.5|24526.5|24511.5|24534|24519|24506.5|24491.5|62
1621507500000|2021-05-20 10:45:00|24521.5|24506.5|24546.5|24531.5|24551.5|24536.5|24521.5|24506.5|70
1621507800000|2021-05-20 10:50:00|24544|24529|24556.5|24541.5|24556.5|24541.5|24531.5|24516.5|22
1621508100000|2021-05-20 10:55:00|24554|24539|24546.5|24531.5|24554|24539|24536.5|24521.5|68
1621508400000|2021-05-20 11:00:00|24549|24534|24561.5|24546.5|24566.5|24551.5|24536.5|24521.5|110
1621508700000|2021-05-20 11:05:00|24564|24549|24546.5|24531.5|24571.5|24556.5|24546.5|24531.5|159
1621509000000|2021-05-20 11:10:00|24551.5|24536.5|24536.5|24521.5|24551.5|24536.5|24531.5|24516.5|46
1621509300000|2021-05-20 11:15:00|24541.5|24526.5|24566.5|24551.5|24571.5|24556.5|24541.5|24526.5|65
1621509600000|2021-05-20 11:20:00|24571.5|24556.5|24574|24559|24581.5|24566.5|24556.5|24541.5|69
1621509900000|2021-05-20 11:25:00|24576.5|24561.5|24589|24574|24589|24574|24571.5|24556.5|94
1621510200000|2021-05-20 11:30:00|24591.5|24576.5|24599|24584|24606.5|24591.5|24586.5|24571.5|127
1621510500000|2021-05-20 11:35:00|24601.5|24586.5|24591.5|24576.5|24601.5|24586.5|24581.5|24566.5|57
1621510800000|2021-05-20 11:40:00|24590.8|24575.8|24605.8|24590.8|24610.8|24595.8|24590.8|24575.8|83
1621511100000|2021-05-20 11:45:00|24608.3|24593.3|24595.8|24580.8|24610.8|24595.8|24595.8|24580.8|72
1621511400000|2021-05-20 11:50:00|24598.3|24583.3|24610.8|24595.8|24610.8|24595.8|24595.8|24580.8|52
1621511700000|2021-05-20 11:55:00|24615.8|24600.8|24610.8|24595.8|24620.8|24605.8|24608.3|24593.3|84
1621512000000|2021-05-20 12:00:00|24613.3|24598.3|24610.8|24595.8|24625.8|24610.8|24610.8|24595.8|53
1621512300000|2021-05-20 12:05:00|24608.3|24593.3|24600.8|24585.8|24610.8|24595.8|24595.8|24580.8|55
1621512600000|2021-05-20 12:10:00|24603.3|24588.3|24615.8|24600.8|24615.8|24600.8|24593.3|24578.3|85
1621512900000|2021-05-20 12:15:00|24610.8|24595.8|24605.8|24590.8|24615.8|24600.8|24600.8|24585.8|59
1621513200000|2021-05-20 12:20:00|24603.3|24588.3|24605.8|24590.8|24608.3|24593.3|24600.8|24585.8|20
1621513500000|2021-05-20 12:25:00|24610.8|24595.8|24623.3|24608.3|24623.3|24608.3|24605.8|24590.8|75
1621513800000|2021-05-20 12:30:00|24620.8|24605.8|24628.3|24613.3|24630.8|24615.8|24608.3|24593.3|418
1621514100000|2021-05-20 12:35:00|24630.8|24615.8|24640.8|24625.8|24640.8|24625.8|24620.8|24605.8|130
1621514400000|2021-05-20 12:40:00|24638.3|24623.3|24630.8|24615.8|24650.8|24635.8|24625.8|24610.8|1384
1621514700000|2021-05-20 12:45:00|24633.3|24618.3|24633.3|24618.3|24635.8|24620.8|24625.8|24610.8|56
1621515000000|2021-05-20 12:50:00|24635.8|24620.8|24645.8|24630.8|24653.3|24638.3|24630.8|24615.8|780
1621515300000|2021-05-20 12:55:00|24640.8|24625.8|24635.8|24620.8|24650.8|24635.8|24633.3|24618.3|165
1621515600000|2021-05-20 13:00:00|24638.3|24623.3|24625.8|24610.8|24655.8|24640.8|24615.8|24600.8|132
1621515900000|2021-05-20 13:05:00|24628.3|24613.3|24625.8|24610.8|24635.8|24620.8|24620.8|24605.8|64
1621516200000|2021-05-20 13:10:00|24628.3|24613.3|24650.8|24635.8|24650.8|24635.8|24625.8|24610.8|105
1621516500000|2021-05-20 13:15:00|24653.3|24638.3|24640.8|24625.8|24655.8|24640.8|24640.8|24625.8|40
1621516800000|2021-05-20 13:20:00|24643.3|24628.3|24640.8|24625.8|24648.3|24633.3|24635.8|24620.8|51
1621517100000|2021-05-20 13:25:00|24635.8|24620.8|24648.3|24633.3|24655.8|24640.8|24635.8|24620.8|50
1621517400000|2021-05-20 13:30:00|24650.8|24635.8|24615.8|24600.8|24650.8|24635.8|24615.8|24600.8|266
1621517700000|2021-05-20 13:35:00|24613.3|24598.3|24600.8|24585.8|24625.8|24610.8|24600.8|24585.8|187
1621518000000|2021-05-20 13:40:00|24598.3|24583.3|24600.8|24585.8|24615.8|24600.8|24593.3|24578.3|232
1621518300000|2021-05-20 13:45:00|24603.3|24588.3|24625.8|24610.8|24655.8|24640.8|24600.8|24585.8|301
1621518600000|2021-05-20 13:50:00|24628.3|24613.3|24620.8|24605.8|24630.8|24615.8|24600.8|24585.8|144
1621518900000|2021-05-20 13:55:00|24623.3|24608.3|24650.8|24635.8|24655.8|24640.8|24620.8|24605.8|222
1621519200000|2021-05-20 14:00:00|24653.3|24638.3|24655.8|24640.8|24660.8|24645.8|24635.8|24620.8|181
1621519500000|2021-05-20 14:05:00|24650.8|24635.8|24613.3|24598.3|24655.8|24640.8|24610.8|24595.8|185
1621519800000|2021-05-20 14:10:00|24611.8|24596.8|24599.3|24584.3|24624.3|24609.3|24594.3|24579.3|313
1621520100000|2021-05-20 14:15:00|24601.8|24586.8|24614.3|24599.3|24619.3|24604.3|24594.3|24579.3|150
1621520400000|2021-05-20 14:20:00|24616.8|24601.8|24629.3|24614.3|24631.8|24616.8|24614.3|24599.3|110
1621520700000|2021-05-20 14:25:00|24631.8|24616.8|24644.3|24629.3|24644.3|24629.3|24624.3|24609.3|318
1621521000000|2021-05-20 14:30:00|24639.3|24624.3|24641.8|24626.8|24651.8|24636.8|24639.3|24624.3|107
1621521300000|2021-05-20 14:35:00|24644.3|24629.3|24629.3|24614.3|24644.3|24629.3|24619.3|24604.3|85
1621521600000|2021-05-20 14:40:00|24631.8|24616.8|24644.3|24629.3|24646.8|24631.8|24629.3|24614.3|91
1621521900000|2021-05-20 14:45:00|24646.8|24631.8|24629.3|24614.3|24654.3|24639.3|24629.3|24614.3|92
1621522200000|2021-05-20 14:50:00|24624.3|24609.3|24619.3|24604.3|24634.3|24619.3|24614.3|24599.3|49
1621522500000|2021-05-20 14:55:00|24621.8|24606.8|24629.3|24614.3|24634.3|24619.3|24619.3|24604.3|81
1621522800000|2021-05-20 15:00:00|24631.8|24616.8|24639.3|24624.3|24649.3|24634.3|24629.3|24614.3|79
1621523100000|2021-05-20 15:05:00|24641.8|24626.8|24631.8|24616.8|24644.3|24629.3|24629.3|24614.3|59
1621523400000|2021-05-20 15:10:00|24629.3|24614.3|24624.3|24609.3|24639.3|24624.3|24624.3|24609.3|55
1621523700000|2021-05-20 15:15:00|24629.3|24614.3|24649.3|24634.3|24649.3|24634.3|24626.8|24611.8|130
1621524000000|2021-05-20 15:20:00|24646.8|24631.8|24644.3|24629.3|24654.3|24639.3|24644.3|24629.3|247
1621524300000|2021-05-20 15:25:00|24649.3|24634.3|24674.3|24659.3|24674.3|24659.3|24646.8|24631.8|491
1621524600000|2021-05-20 15:30:00|24671.8|24656.8|24714.3|24699.3|24714.3|24699.3|24669.3|24654.3|560
1621524900000|2021-05-20 15:35:00|24711.8|24696.8|24734.3|24719.3|24739.3|24724.3|24711.8|24696.8|276
1621525200000|2021-05-20 15:40:00|24736.8|24721.8|24744.3|24729.3|24744.3|24729.3|24729.3|24714.3|269
1621525500000|2021-05-20 15:45:00|24746.8|24731.8|24744.3|24729.3|24749.3|24734.3|24739.3|24724.3|614
1621525800000|2021-05-20 15:50:00|24746.8|24726.8|24736.8|24716.8|24751.8|24731.8|24736.8|24716.8|47
1621526100000|2021-05-20 15:55:00|24741.8|24721.8|24731.8|24711.8|24741.8|24721.8|24726.8|24706.8|39
1621526400000|2021-05-20 16:00:00|24726.8|24706.8|24721.8|24701.8|24726.8|24706.8|24711.8|24691.8|87
1621526700000|2021-05-20 16:05:00|24716.8|24696.8|24716.8|24696.8|24721.8|24701.8|24711.8|24691.8|38
1621527000000|2021-05-20 16:10:00|24721.8|24701.8|24716.8|24691.8|24721.8|24701.8|24716.8|24691.8|10
1621527300000|2021-05-20 16:15:00|24721.8|24696.8|24716.8|24696.8|24726.8|24701.8|24716.8|24691.8|22
1621527600000|2021-05-20 16:20:00|24721.8|24691.8|24716.8|24691.8|24721.8|24696.8|24711.8|24691.8|7
1621527900000|2021-05-20 16:25:00|24711.8|24696.8|24701.8|24676.8|24711.8|24696.8|24696.8|24676.8|14
1621528200000|2021-05-20 16:30:00|24706.8|24681.8|24711.8|24686.8|24711.8|24691.8|24701.8|24681.8|6
1621528500000|2021-05-20 16:35:00|24706.8|24681.8|24681.8|24661.8|24706.8|24686.8|24676.8|24651.8|44
1621528800000|2021-05-20 16:40:00|24686.8|24666.8|24686.8|24661.8|24696.8|24676.8|24681.8|24661.8|29
1621529100000|2021-05-20 16:45:00|24691.8|24666.8|24701.8|24676.8|24701.8|24676.8|24686.8|24666.8|7
1621529400000|2021-05-20 16:50:00|24696.8|24681.8|24701.8|24676.8|24701.8|24681.8|24696.8|24676.8|9
1621529700000|2021-05-20 16:55:00|24696.8|24681.8|24706.8|24686.8|24706.8|24686.8|24696.8|24681.8|12
1621530000000|2021-05-20 17:00:00|24701.8|24681.8|24701.8|24676.8|24706.8|24686.8|24696.8|24676.8|8
1621530300000|2021-05-20 17:05:00|24706.8|24681.8|24706.8|24686.8|24706.8|24686.8|24701.8|24681.8|4
1621530600000|2021-05-20 17:10:00|24711.8|24681.8|24711.8|24691.8|24716.8|24696.8|24711.8|24681.8|38
1621530900000|2021-05-20 17:15:00|24716.8|24696.8|24716.8|24696.8|24716.8|24696.8|24711.8|24691.8|15
1621531200000|2021-05-20 17:20:00|24721.8|24691.8|24721.8|24696.8|24721.8|24701.8|24716.8|24691.8|10
1621531500000|2021-05-20 17:25:00|24716.8|24701.8|24721.8|24701.8|24721.8|24701.8|24716.8|24696.8|4
1621531800000|2021-05-20 17:30:00|24726.8|24696.8|24721.8|24701.8|24726.8|24706.8|24721.8|24696.8|6
1621532100000|2021-05-20 17:35:00|24726.8||24726.8||24726.8||24721.8||5
1621532400000|2021-05-20 17:40:00|24721.8|24706.8|24721.8|24701.8|24726.8|24706.8|24721.8|24701.8|5
1621532700000|2021-05-20 17:45:00|24716.8|24696.8|24721.8|24701.8|24721.8|24701.8|24716.8|24696.8|6
1621533000000|2021-05-20 17:50:00|24716.8|24696.8|24701.8|24676.8|24721.8|24701.8|24691.8|24671.8|27
1621533300000|2021-05-20 17:55:00|24696.8|24671.8|24711.8|24686.8|24711.8|24691.8|24696.8|24671.8|8
1621533600000|2021-05-20 18:00:00|24706.8|24691.8|24706.8|24686.8|24716.8|24691.8|24706.8|24686.8|8
1621533900000|2021-05-20 18:05:00|24711.8|24691.8|24716.8|24691.8|24716.8|24696.8|24711.8|24686.8|3
1621534200000|2021-05-20 18:10:00|24711.8|24686.8|24716.8|24691.8|24721.8|24696.8|24711.8|24686.8|2
1621534500000|2021-05-20 18:15:00|24721.8|24696.8|24716.8|24691.8|24721.8|24696.8|24711.8|24686.8|8
1621534800000|2021-05-20 18:20:00|24721.8|24696.8|24721.8|24701.8|24721.8|24701.8|24711.8|24691.8|9
1621535100000|2021-05-20 18:25:00|24716.8|24696.8|24724.3|24709.3|24726.8|24709.3|24716.8|24691.8|6
1621535400000|2021-05-20 18:30:00|24721.8|24706.8|24711.8|24696.8|24721.8|24706.8|24711.8|24696.8|6
1621535700000|2021-05-20 18:35:00|24714.3|24699.3|24714.3|24699.3|24714.3|24699.3|24711.8|24696.8|0
1621536000000|2021-05-20 18:40:00|24716.8|24701.8|24716.8|24701.8|24724.3|24709.3|24716.8|24701.8|9
1621536300000|2021-05-20 18:45:00|24719.3|24704.3|24724.3|24709.3|24724.3|24709.3|24711.8|24696.8|4
1621536600000|2021-05-20 18:50:00|24719.3|24704.3|24729.3|24714.3|24729.3|24714.3|24719.3|24704.3|3
1621536900000|2021-05-20 18:55:00|24726.8|24711.8|24721.8|24706.8|24726.8|24711.8|24721.8|24706.8|1
1621537200000|2021-05-20 19:00:00|24719.3|24704.3|24721.8|24706.8|24726.8|24711.8|24711.8|24696.8|5
1621537500000|2021-05-20 19:05:00|24724.3|24709.3|24721.8|24706.8|24724.3|24709.3|24719.3|24704.3|3
1621537800000|2021-05-20 19:10:00|24724.3|24709.3|24731.8|24716.8|24734.3|24719.3|24724.3|24709.3|5
1621538100000|2021-05-20 19:15:00|24729.3|24714.3|24741.8|24726.8|24741.8|24726.8|24729.3|24714.3|14
1621538400000|2021-05-20 19:20:00|24739.3|24724.3|24756.8|24741.8|24756.8|24741.8|24739.3|24724.3|22
1621538700000|2021-05-20 19:25:00|24754.3|24739.3|24751.8|24736.8|24756.8|24741.8|24751.8|24736.8|10
1621539000000|2021-05-20 19:30:00|24754.3|24739.3|24746.8|24731.8|24759.3|24744.3|24744.3|24729.3|14
1621539300000|2021-05-20 19:35:00|24749.3|24734.3|24746.8|24731.8|24754.3|24739.3|24744.3|24729.3|11
1621539600000|2021-05-20 19:40:00|24749.3|24734.3|24744.3|24729.3|24749.3|24734.3|24739.3|24724.3|9
1621539900000|2021-05-20 19:45:00|24741.8|24726.8|24736.8|24721.8|24751.8|24736.8|24736.8|24721.8|36
1621540200000|2021-05-20 19:50:00|24734.3|24719.3|24719.3|24704.3|24734.3|24719.3|24704.3|24689.3|54
1621540500000|2021-05-20 19:55:00|24716.8|24701.8|24726.8|24711.8|24726.8|24711.8|24709.3|24694.3|24
1621540800000|2021-05-20 20:00:00|24732.5|24692.5|24724.9|24684.9|24738.7|24698.7|24714|24674|0
1621541100000|2021-05-20 20:05:00|24727.4|24687.4|24724.3|24684.3|24728.6|24688.6|24713.5|24673.5|0
1621541400000|2021-05-20 20:10:00|24724.2|24684.2|24717.7|24677.7|24737.8|24697.8|24713.9|24673.9|0
1621541700000|2021-05-20 20:15:00|24718.2|24678.2|24716.7|24676.7|24720.8|24680.8|24714.2|24674.2|0
1621542000000|2021-05-20 20:20:00|24716.2|24676.2|24718.2|24678.2|24718.8|24678.8|24716.2|24676.2|0
1621542300000|2021-05-20 20:25:00|24717.7|24677.7|24717.7|24677.7|24718.8|24678.8|24717.2|24677.2|0
1621542600000|2021-05-20 20:30:00|24717.1|24677.1|24717|24677|24720|24680|24712|24672|0
1621542900000|2021-05-20 20:35:00|24717.2|24677.2|24722.7|24682.7|24729.2|24689.2|24717|24677|0
1621543200000|2021-05-20 20:40:00|24723.7|24683.7|24726.7|24686.7|24730.4|24690.4|24723.7|24683.7|0
1621543500000|2021-05-20 20:45:00|24726.5|24686.5|24721.2|24681.2|24728|24688|24717|24677|0
1621543800000|2021-05-20 20:50:00|24721|24681|24722.3|24682.3|24723.5|24683.5|24714.3|24674.3|0
1621544100000|2021-05-20 20:55:00|24722.1|24682.1|24712.9|24672.9|24722.3|24682.3|24711.8|24671.8|0
1621544400000|2021-05-20 21:00:00|24712.6|24672.6|24715.2|24675.2|24715.2|24675.2|24710.6|24670.6|0
1621544700000|2021-05-20 21:05:00|24716.2|24676.2|24714.2|24674.2|24716.2|24676.2|24713.7|24673.7|0
1621545000000|2021-05-20 21:10:00|24714.7|24674.7|24713.2|24673.2|24714.7|24674.7|24712.2|24672.2|0
1621545300000|2021-05-20 21:15:00|24713.7|24673.7|24715.2|24675.2|24716.2|24676.2|24713.7|24673.7|0
1621545600000|2021-05-20 21:20:00|24714.7|24674.7|24714.7|24674.7|24714.7|24674.7|24714.7|24674.7|0
1621545900000|2021-05-20 21:25:00|24715.2|24675.2|24714.7|24674.7|24715.2|24675.2|24714.7|24674.7|0
1621546200000|2021-05-20 21:30:00|24714.2|24674.2|24713.7|24673.7|24714.2|24674.2|24713.7|24673.7|0
1621546500000|2021-05-20 21:35:00|24714.2|24674.2|24714.2|24674.2|24714.2|24674.2|24713.2|24673.2|0
1621546800000|2021-05-20 21:40:00|24713.7|24673.7|24714.2|24674.2|24714.2|24674.2|24713.7|24673.7|0
1621547100000|2021-05-20 21:45:00|24712.3|24672.3|24712.3|24672.3|24712.3|24672.3|24712.3|24672.3|0
1621547400000|2021-05-20 21:50:00|24711.8|24671.8|24710.7|24670.7|24711.8|24671.8|24710.7|24670.7|0
1621547700000|2021-05-20 21:55:00|24710.2|24670.2|24711.8|24671.8|24712.3|24672.3|24710.2|24670.2|0
1621548000000|2021-05-20 22:00:00|24712|24672|24715.6|24675.6|24724.8|24684.8|24712|24672|0
1621548300000|2021-05-20 22:05:00|24715.8|24675.8|24712.5|24672.5|24718.6|24678.6|24708.9|24668.9|0
1621548600000|2021-05-20 22:10:00|24712.9|24672.9|24721.1|24681.1|24721.1|24681.1|24712.9|24672.9|0
1621548900000|2021-05-20 22:15:00|24721.3|24681.3|24721.5|24681.5|24722.3|24682.3|24719.8|24679.8|0
1621549200000|2021-05-20 22:20:00|24721.4|24681.4|24724|24684|24724|24684|24717.3|24677.3|0
1621549500000|2021-05-20 22:25:00|24724.1|24684.1|24729.5|24689.5|24731.9|24691.9|24724|24684|0
1621549800000|2021-05-20 22:30:00|24729.6|24689.6|24735.7|24695.7|24735.7|24695.7|24729.5|24689.5|0
1621550100000|2021-05-20 22:35:00|24735.9|24695.9|24738.7|24698.7|24739.9|24699.9|24734.4|24694.4|0
1621550400000|2021-05-20 22:40:00|24738.9|24698.9|24731.3|24691.3|24739.9|24699.9|24729.5|24689.5|0
1621550700000|2021-05-20 22:45:00|24731.4|24691.4|24730.7|24690.7|24733.2|24693.2|24730.7|24690.7|0
1621551000000|2021-05-20 22:50:00|24730.9|24690.9|24737.4|24697.4|24737.4|24697.4|24730.9|24690.9|0
1621551300000|2021-05-20 22:55:00|24737.2|24697.2|24733.2|24693.2|24737.2|24697.2|24732.6|24692.6|0
1621551600000|2021-05-20 23:00:00|24733.4|24693.4|24730.7|24690.7|24735.7|24695.7|24729.5|24689.5|0
1621551900000|2021-05-20 23:05:00|24730.6|24690.6|24733.2|24693.2|24733.2|24693.2|24729.5|24689.5|0
1621552200000|2021-05-20 23:10:00|24733.3|24693.3|24734.4|24694.4|24735.7|24695.7|24731.9|24691.9|0
1621552500000|2021-05-20 23:15:00|24734.3|24694.3|24731.9|24691.9|24735.7|24695.7|24730.7|24690.7|0
1621552800000|2021-05-20 23:20:00|24732.2|24692.2|24739.9|24699.9|24742.4|24702.4|24731.9|24691.9|0
1621553100000|2021-05-20 23:25:00|24739.8|24699.8|24739.9|24699.9|24741.1|24701.1|24734.4|24694.4|0
1621553400000|2021-05-20 23:30:00|24740|24700|24747.9|24707.9|24749.1|24709.1|24740|24700|0
1621553700000|2021-05-20 23:35:00|24748|24708|24750.3|24710.3|24753.3|24713.3|24746.6|24706.6|0
1621554000000|2021-05-20 23:40:00|24750.6|24710.6|24753.3|24713.3|24753.3|24713.3|24747.9|24707.9|0
1621554300000|2021-05-20 23:45:00|24753.2|24713.2|24759.5|24719.5|24765|24725|24749.1|24709.1|0
1621554600000|2021-05-20 23:50:00|24759.6|24719.6|24755.8|24715.8|24761.3|24721.3|24753.3|24713.3|0
1621554900000|2021-05-20 23:55:00|24755.7|24715.7|24761.9|24721.9|24762.5|24722.5|24754.6|24714.6|0
1621555200000|2021-05-21 00:00:00|24762|24722|24757.1|24717.1|24766.3|24726.3|24749.1|24709.1|0
1621555500000|2021-05-21 00:05:00|24757.5|24717.5|24774.4|24734.4|24774.4|24734.4|24757.1|24717.1|0
1621555800000|2021-05-21 00:10:00|24775.5|24735.5|24778.4|24738.4|24780.9|24740.9|24774.2|24734.2|0
1621556100000|2021-05-21 00:15:00|24778.6|24738.6|24756|24716|24784.3|24744.3|24750.2|24710.2|0
1621556400000|2021-05-21 00:20:00|24755.9|24715.9|24761.6|24721.6|24761.8|24721.8|24744.3|24704.3|0
1621556700000|2021-05-21 00:25:00|24761.5|24721.5|24768|24728|24768|24728|24755.9|24715.9|0
1621557000000|2021-05-21 00:30:00|24767.8|24727.8|24773.3|24733.3|24773.6|24733.6|24761.8|24721.8|0
1621557300000|2021-05-21 00:35:00|24773.1|24733.1|24773.9|24733.9|24785.2|24745.2|24773.1|24733.1|0
1621557600000|2021-05-21 00:40:00|24773.7|24733.7|24779.4|24739.4|24785.5|24745.5|24773.6|24733.6|0
1621557900000|2021-05-21 00:45:00|24779.6|24739.6|24788.4|24748.4|24796.4|24756.4|24779.6|24739.6|0
1621558200000|2021-05-21 00:50:00|24788.5|24748.5|24783.1|24743.1|24788.5|24748.5|24777.4|24737.4|0
1621558500000|2021-05-21 00:55:00|24783|24743|24782.4|24742.4|24788.8|24748.8|24777.2|24737.2|0
1621558800000|2021-05-21 01:00:00|24782.5|24742.5|24771.2|24731.2|24782.8|24742.8|24771.2|24731.2|0
1621559100000|2021-05-21 01:05:00|24771.3|24731.3|24782.2|24742.2|24782.7|24742.7|24771.3|24731.3|0
1621559400000|2021-05-21 01:10:00|24782.3|24742.3|24788.8|24748.8|24789|24749|24782.2|24742.2|0
1621559700000|2021-05-21 01:15:00|24788.7|24748.7|24788.7|24748.7|24789|24749|24783|24743|0
1621560000000|2021-05-21 01:20:00|24788.6|24748.6|24772.5|24732.5|24788.6|24748.6|24770.3|24730.3|0
1621560300000|2021-05-21 01:25:00|24775.9|24735.9|24765.4|24725.4|24776.2|24736.2|24765.1|24725.1|0
1621560600000|2021-05-21 01:30:00|24767.5|24727.5|24776.9|24736.9|24777.5|24737.5|24765.3|24725.3|0
1621560900000|2021-05-21 01:35:00|24777.1|24737.1|24771.5|24731.5|24777.2|24737.2|24759.8|24719.8|0
1621561200000|2021-05-21 01:40:00|24771.3|24731.3|24754.1|24714.1|24771.3|24731.3|24754.1|24714.1|0
1621561500000|2021-05-21 01:45:00|24754.2|24714.2|24765.7|24725.7|24777.5|24737.5|24754.1|24714.1|0
1621561800000|2021-05-21 01:50:00|24765.8|24725.8|24760.1|24720.1|24765.9|24725.9|24754.1|24714.1|0
1621562100000|2021-05-21 01:55:00|24760|24720|24736.4|24696.4|24760|24720|24736.4|24696.4|0
1621562400000|2021-05-21 02:00:00|24736.3|24696.3|24730|24690|24742.3|24702.3|24724.2|24684.2|0
1621562700000|2021-05-21 02:05:00|24730.1|24690.1|24728.4|24688.4|24735.9|24695.9|24724.1|24684.1|0
1621563000000|2021-05-21 02:10:00|24728.2|24688.2|24727.6|24687.6|24734.3|24694.3|24722.1|24682.1|0
1621563300000|2021-05-21 02:15:00|24725.6|24685.6|24716|24676|24725.6|24685.6|24710.4|24670.4|0
1621563600000|2021-05-21 02:20:00|24714|24674|24722.5|24682.5|24722.5|24682.5|24710.2|24670.2|0
1621563900000|2021-05-21 02:25:00|24722.3|24682.3|24727.8|24687.8|24733.7|24693.7|24722.3|24682.3|0
1621564200000|2021-05-21 02:30:00|24727.6|24687.6|24722.2|24682.2|24733.7|24693.7|24716.3|24676.3|0
1621564500000|2021-05-21 02:35:00|24723.2|24683.2|24727.8|24687.8|24728.2|24688.2|24722.2|24682.2|0
1621564800000|2021-05-21 02:40:00|24725.7|24685.7|24727.7|24687.7|24727.9|24687.9|24719|24679|0
1621565100000|2021-05-21 02:45:00|24727.6|24687.6|24728.3|24688.3|24733.7|24693.7|24727.6|24687.6|0
1621565400000|2021-05-21 02:50:00|24728.2|24688.2|24734.4|24694.4|24734.5|24694.5|24728|24688|0
1621565700000|2021-05-21 02:55:00|24734.3|24694.3|24734.4|24694.4|24739.9|24699.9|24734.1|24694.1|0
1621566000000|2021-05-21 03:00:00|24734.5|24694.5|24740.4|24700.4|24746.4|24706.4|24734.5|24694.5|0
1621566300000|2021-05-21 03:05:00|24740.5|24700.5|24734.2|24694.2|24746|24706|24734.2|24694.2|0
1621566600000|2021-05-21 03:10:00|24734.1|24694.1|24722.3|24682.3|24734.6|24694.6|24722.3|24682.3|0
1621566900000|2021-05-21 03:15:00|24722.1|24682.1|24740.1|24700.1|24740.1|24700.1|24716.7|24676.7|0
1621567200000|2021-05-21 03:20:00|24739.9|24699.9|24731.3|24691.3|24740.2|24700.2|24728.3|24688.3|0
1621567500000|2021-05-21 03:25:00|24731.2|24691.2|24734.2|24694.2|24734.2|24694.2|24728.3|24688.3|0
1621567800000|2021-05-21 03:30:00|24734.1|24694.1|24733.9|24693.9|24746|24706|24728.5|24688.5|0
1621568100000|2021-05-21 03:35:00|24733.8|24693.8|24739.5|24699.5|24739.7|24699.7|24730.6|24690.6|0
1621568400000|2021-05-21 03:40:00|24739.7|24699.7|24739.7|24699.7|24745.7|24705.7|24739.5|24699.5|0
1621568700000|2021-05-21 03:45:00|24741.8|24701.8|24744.5|24704.5|24745.2|24705.2|24739.1|24699.1|0
1621569000000|2021-05-21 03:50:00|24743.5|24703.5|24727.4|24687.4|24744.5|24704.5|24727.1|24687.1|0
1621569300000|2021-05-21 03:55:00|24727.5|24687.5|24733.3|24693.3|24733.6|24693.6|24727.1|24687.1|0
1621569600000|2021-05-21 04:00:00|24733.2|24693.2|24733|24693|24739.1|24699.1|24727.1|24687.1|0
1621569900000|2021-05-21 04:05:00|24732.9|24692.9|24733.2|24693.2|24738.7|24698.7|24727.3|24687.3|0
1621570200000|2021-05-21 04:10:00|24733.1|24693.1|24739.7|24699.7|24739.7|24699.7|24733|24693|0
1621570500000|2021-05-21 04:15:00|24739.6|24699.6|24739.4|24699.4|24739.7|24699.7|24739.4|24699.4|0
1621570800000|2021-05-21 04:20:00|24739.5|24699.5|24751.6|24711.6|24757.2|24717.2|24739.5|24699.5|0
1621571100000|2021-05-21 04:25:00|24751.7|24711.7|24757.6|24717.6|24757.9|24717.9|24751.7|24711.7|0
1621571400000|2021-05-21 04:30:00|24757.7|24717.7|24752.5|24712.5|24758.5|24718.5|24752.3|24712.3|0
1621571700000|2021-05-21 04:35:00|24752.6|24712.6|24752.2|24712.2|24752.6|24712.6|24746.9|24706.9|0
1621572000000|2021-05-21 04:40:00|24752.3|24712.3|24757.6|24717.6|24758.1|24718.1|24752|24712|0
1621572300000|2021-05-21 04:45:00|24757.3|24717.3|24763.5|24723.5|24763.5|24723.5|24757.3|24717.3|0
1621572600000|2021-05-21 04:50:00|24763.6|24723.6|24760.3|24720.3|24763.8|24723.8|24757|24717|0
1621572900000|2021-05-21 04:55:00|24761.4|24721.4|24763.1|24723.1|24763.5|24723.5|24757.6|24717.6|0
1621573200000|2021-05-21 05:00:00|24763.2|24723.2|24774|24734|24774|24734|24762.3|24722.3|0
1621573500000|2021-05-21 05:05:00|24773.7|24733.7|24774.7|24734.7|24774.8|24734.8|24768.1|24728.1|0
1621573800000|2021-05-21 05:10:00|24774.6|24734.6|24769.1|24729.1|24774.6|24734.6|24765.7|24725.7|0
1621574100000|2021-05-21 05:15:00|24769.2|24729.2|24769.1|24729.1|24774.7|24734.7|24769|24729|0
1621574400000|2021-05-21 05:20:00|24769.3|24729.3|24769|24729|24775|24735|24768.7|24728.7|0
1621574700000|2021-05-21 05:25:00|24769.1|24729.1|24768.5|24728.5|24774.9|24734.9|24763.5|24723.5|0
1621575000000|2021-05-21 05:30:00|24768.7|24728.7|24769.1|24729.1|24775|24735|24768.3|24728.3|0
1621575300000|2021-05-21 05:35:00|24769.3|24729.3|24756.5|24716.5|24769.3|24729.3|24756.5|24716.5|0
1621575600000|2021-05-21 05:40:00|24756.6|24716.6|24744.5|24704.5|24762.3|24722.3|24744.5|24704.5|0
1621575900000|2021-05-21 05:45:00|24744.4|24704.4|24745|24705|24750.4|24710.4|24739.1|24699.1|0
1621576200000|2021-05-21 05:50:00|24745.1|24705.1|24738.6|24698.6|24745.1|24705.1|24733.1|24693.1|0
1621576500000|2021-05-21 05:55:00|24738.5|24698.5|24745|24705|24750.6|24710.6|24738.5|24698.5|0
1621576800000|2021-05-21 06:00:00|24745.1|24705.1|24709.3|24694.3|24750.9|24710.9|24706.8|24690.7|50
1621577100000|2021-05-21 06:05:00|24711.8|24696.8|24706.8|24691.8|24716.8|24701.8|24704.3|24689.3|23
1621577400000|2021-05-21 06:10:00|24704.3|24689.3|24709.3|24694.3|24711.8|24696.8|24694.3|24679.3|10
1621577700000|2021-05-21 06:15:00|24714.3|24699.3|24706.8|24691.8|24721.8|24706.8|24704.3|24689.3|6
1621578000000|2021-05-21 06:20:00|24704.3|24689.3|24691.8|24676.8|24709.3|24694.3|24689.3|24674.3|8
1621578300000|2021-05-21 06:25:00|24689.3|24674.3|24709.3|24694.3|24709.3|24694.3|24689.3|24674.3|26
1621578600000|2021-05-21 06:30:00|24706.8|24691.8|24721.8|24706.8|24724.3|24709.3|24706.8|24691.8|35
1621578900000|2021-05-21 06:35:00|24719.3|24704.3|24724.3|24709.3|24724.3|24709.3|24719.3|24704.3|5
1621579200000|2021-05-21 06:40:00|24721.8|24706.8|24719.3|24704.3|24729.3|24714.3|24719.3|24704.3|20
1621579500000|2021-05-21 06:45:00|24724.3|24709.3|24729.3|24714.3|24729.3|24714.3|24719.3|24704.3|10
1621579800000|2021-05-21 06:50:00|24731.8|24716.8|24739.3|24724.3|24741.8|24726.8|24726.8|24711.8|45
1621580100000|2021-05-21 06:55:00|24741.8|24726.8|24791.8|24776.8|24796.8|24781.8|24741.8|24726.8|294
1621580400000|2021-05-21 07:00:00|24789.3|24774.3|24744.3|24729.3|24801.8|24786.8|24744.3|24729.3|862
1621580700000|2021-05-21 07:05:00|24741.8|24726.8|24754.3|24739.3|24759.3|24744.3|24724.3|24709.3|592
1621581000000|2021-05-21 07:10:00|24749.3|24734.3|24786.8|24771.8|24789.3|24774.3|24746.8|24731.8|341
1621581300000|2021-05-21 07:15:00|24789.3|24774.3|24824.3|24809.3|24829.3|24814.3|24789.3|24774.3|597
1621581600000|2021-05-21 07:20:00|24826.8|24811.8|24829.3|24814.3|24834.3|24819.3|24819.3|24804.3|256
1621581900000|2021-05-21 07:25:00|24834.3|24819.3|24834.3|24819.3|24844.3|24829.3|24824.3|24809.3|234
1621582200000|2021-05-21 07:30:00|24824.3|24809.3|24826.8|24811.8|24844.3|24829.3|24809.3|24794.3|483
1621582500000|2021-05-21 07:35:00|24824.3|24809.3|24829.3|24814.3|24839.3|24824.3|24814.3|24799.3|255
1621582800000|2021-05-21 07:40:00|24824.7|24809.7|24829.7|24814.7|24834.7|24819.7|24794.7|24779.7|382
1621583100000|2021-05-21 07:45:00|24832.2|24817.2|24812.2|24797.2|24839.7|24824.7|24812.2|24797.2|197
1621583400000|2021-05-21 07:50:00|24809.7|24794.7|24804.7|24789.7|24814.7|24799.7|24784.7|24769.7|108
1621583700000|2021-05-21 07:55:00|24799.7|24784.7|24769.7|24754.7|24804.7|24789.7|24764.7|24749.7|117
1621584000000|2021-05-21 08:00:00|24767.2|24752.2|24784.7|24769.7|24799.7|24784.7|24767.2|24752.2|139
1621584300000|2021-05-21 08:05:00|24782.2|24767.2|24794.7|24779.7|24794.7|24779.7|24752.2|24737.2|127
1621584600000|2021-05-21 08:10:00|24792.2|24777.2|24794.7|24779.7|24794.7|24779.7|24767.2|24752.2|70
1621584900000|2021-05-21 08:15:00|24789.7|24774.7|24807.2|24792.2|24814.7|24799.7|24782.2|24767.2|136
1621585200000|2021-05-21 08:20:00|24804.7|24789.7|24809.7|24794.7|24809.7|24794.7|24779.7|24764.7|119
1621585500000|2021-05-21 08:25:00|24807.2|24792.2|24822.2|24807.2|24829.7|24814.7|24807.2|24792.2|125
1621585800000|2021-05-21 08:30:00|24824.7|24809.7|24819.7|24804.7|24842.2|24827.2|24814.7|24799.7|191
1621586100000|2021-05-21 08:35:00|24822.2|24807.2|24812.2|24797.2|24839.7|24824.7|24809.7|24794.7|110
1621586400000|2021-05-21 08:40:00|24809.7|24794.7|24827.2|24812.2|24834.7|24819.7|24809.7|24794.7|70
1621586700000|2021-05-21 08:45:00|24829.7|24814.7|24829.7|24814.7|24844.7|24829.7|24829.7|24814.7|109
1621587000000|2021-05-21 08:50:00|24832.2|24817.2|24819.7|24804.7|24834.7|24819.7|24814.7|24799.7|69
1621587300000|2021-05-21 08:55:00|24822.2|24807.2|24829.7|24814.7|24829.7|24814.7|24814.7|24799.7|51
1621587600000|2021-05-21 09:00:00|24834.7|24819.7|24834.7|24819.7|24844.7|24829.7|24827.2|24812.2|149
1621587900000|2021-05-21 09:05:00|24837.2|24822.2|24829.7|24814.7|24852.2|24837.2|24829.7|24814.7|167
1621588200000|2021-05-21 09:10:00|24832.2|24817.2|24834.7|24819.7|24844.7|24829.7|24829.7|24814.7|86
1621588500000|2021-05-21 09:15:00|24837.2|24822.2|24829.7|24814.7|24849.7|24834.7|24824.7|24809.7|60
1621588800000|2021-05-21 09:20:00|24827.2|24812.2|24822.2|24807.2|24837.2|24822.2|24819.7|24804.7|71
1621589100000|2021-05-21 09:25:00|24824.7|24809.7|24829.7|24814.7|24834.7|24819.7|24814.7|24799.7|92
1621589400000|2021-05-21 09:30:00|24824.7|24809.7|24804.7|24789.7|24827.2|24812.2|24804.7|24789.7|25
1621589700000|2021-05-21 09:35:00|24807.2|24792.2|24834.7|24819.7|24834.7|24819.7|24804.7|24789.7|111
1621590000000|2021-05-21 09:40:00|24837.2|24822.2|24854.7|24839.7|24867.2|24852.2|24834.7|24819.7|253
1621590300000|2021-05-21 09:45:00|24857.2|24842.2|24867.2|24852.2|24867.2|24852.2|24844.7|24829.7|98
1621590600000|2021-05-21 09:50:00|24869.7|24854.7|24879.7|24864.7|24904.7|24889.7|24864.7|24849.7|380
1621590900000|2021-05-21 09:55:00|24882.2|24867.2|24887.2|24872.2|24889.7|24874.7|24874.7|24859.7|174
1621591200000|2021-05-21 10:00:00|24889.7|24874.7|24874.7|24859.7|24889.7|24874.7|24864.7|24849.7|134
1621591500000|2021-05-21 10:05:00|24877.2|24862.2|24869.7|24854.7|24889.7|24874.7|24869.7|24854.7|114
1621591800000|2021-05-21 10:10:00|24872.2|24857.2|24887.2|24872.2|24889.7|24874.7|24872.2|24857.2|84
1621592100000|2021-05-21 10:15:00|24884.7|24869.7|24897.2|24882.2|24897.2|24882.2|24879.7|24864.7|49
1621592400000|2021-05-21 10:20:00|24899.7|24884.7|24887.2|24872.2|24909.7|24894.7|24884.7|24869.7|116
1621592700000|2021-05-21 10:25:00|24884.7|24869.7|24894.7|24879.7|24904.7|24889.7|24884.7|24869.7|55
1621593000000|2021-05-21 10:30:00|24889.7|24874.7|24884.7|24869.7|24894.7|24879.7|24877.2|24862.2|88
1621593300000|2021-05-21 10:35:00|24882.2|24867.2|24879.7|24864.7|24889.7|24874.7|24877.2|24862.2|32
1621593600000|2021-05-21 10:40:00|24882.2|24867.2|24869.7|24854.7|24884.7|24869.7|24869.7|24854.7|46
1621593900000|2021-05-21 10:45:00|24874.7|24859.7|24879.7|24864.7|24879.7|24864.7|24864.7|24849.7|58
1621594200000|2021-05-21 10:50:00|24877.2|24862.2|24879.7|24864.7|24887.2|24872.2|24874.7|24859.7|46
1621594500000|2021-05-21 10:55:00|24884.7|24869.7|24859.7|24844.7|24884.7|24869.7|24859.7|24844.7|78
1621594800000|2021-05-21 11:00:00|24862.2|24847.2|24879.7|24864.7|24879.7|24864.7|24862.2|24847.2|85
1621595100000|2021-05-21 11:05:00|24874.7|24859.7|24889.7|24874.7|24892.2|24877.2|24874.7|24859.7|49
1621595400000|2021-05-21 11:10:00|24887.2|24872.2|24872.2|24857.2|24889.7|24874.7|24869.7|24854.7|53
1621595700000|2021-05-21 11:15:00|24874.7|24859.7|24869.7|24854.7|24884.7|24869.7|24864.7|24849.7|89
1621596000000|2021-05-21 11:20:00|24867.2|24852.2|24874.7|24859.7|24874.7|24859.7|24859.7|24844.7|64
1621596300000|2021-05-21 11:25:00|24879.7|24864.7|24894.7|24879.7|24899.7|24884.7|24874.7|24859.7|68
1621596600000|2021-05-21 11:30:00|24897.2|24882.2|24894.7|24879.7|24899.7|24884.7|24889.7|24874.7|108
1621596900000|2021-05-21 11:35:00|24899.7|24884.7|24894.7|24879.7|24899.7|24884.7|24889.7|24874.7|48
1621597200000|2021-05-21 11:40:00|24896.4|24881.4|24906.4|24891.4|24911.4|24896.4|24893.9|24878.9|64
1621597500000|2021-05-21 11:45:00|24908.9|24893.9|24903.9|24888.9|24911.4|24896.4|24901.4|24886.4|65
1621597800000|2021-05-21 11:50:00|24906.4|24891.4|24911.4|24896.4|24911.4|24896.4|24901.4|24886.4|56
1621598100000|2021-05-21 11:55:00|24908.9|24893.9|24913.9|24898.9|24926.4|24911.4|24906.4|24891.4|159
1621598400000|2021-05-21 12:00:00|24916.4|24901.4|24911.4|24896.4|24921.4|24906.4|24906.4|24891.4|52
1621598700000|2021-05-21 12:05:00|24908.9|24893.9|24936.4|24921.4|24936.4|24921.4|24908.9|24893.9|150
1621599000000|2021-05-21 12:10:00|24938.9|24923.9|24936.4|24921.4|24941.4|24926.4|24931.4|24916.4|135
1621599300000|2021-05-21 12:15:00|24933.9|24918.9|24936.4|24921.4|24946.4|24931.4|24931.4|24916.4|117
1621599600000|2021-05-21 12:20:00|24941.4|24926.4|24938.9|24923.9|24951.4|24936.4|24936.4|24921.4|128
1621599900000|2021-05-21 12:25:00|24936.4|24921.4|24928.9|24913.9|24946.4|24931.4|24928.9|24913.9|54
1621600200000|2021-05-21 12:30:00|24931.4|24916.4|24911.4|24896.4|24931.4|24916.4|24901.4|24886.4|85
1621600500000|2021-05-21 12:35:00|24906.4|24891.4|24896.4|24881.4|24916.4|24901.4|24896.4|24881.4|77
1621600800000|2021-05-21 12:40:00|24898.9|24883.9|24903.9|24888.9|24911.4|24896.4|24891.4|24876.4|75
1621601100000|2021-05-21 12:45:00|24906.4|24891.4|24911.4|24896.4|24916.4|24901.4|24901.4|24886.4|49
1621601400000|2021-05-21 12:50:00|24908.9|24893.9|24911.4|24896.4|24913.9|24898.9|24906.4|24891.4|34
1621601700000|2021-05-21 12:55:00|24913.9|24898.9|24911.4|24896.4|24916.4|24901.4|24906.4|24891.4|36
1621602000000|2021-05-21 13:00:00|24908.9|24893.9|24906.4|24891.4|24918.9|24903.9|24906.4|24891.4|36
1621602300000|2021-05-21 13:05:00|24908.9|24893.9|24901.4|24886.4|24911.4|24896.4|24896.4|24881.4|45
1621602600000|2021-05-21 13:10:00|24903.9|24888.9|24896.4|24881.4|24906.4|24891.4|24891.4|24876.4|105
1621602900000|2021-05-21 13:15:00|24898.9|24883.9|24881.4|24866.4|24901.4|24886.4|24881.4|24866.4|86
1621603200000|2021-05-21 13:20:00|24886.4|24871.4|24911.4|24896.4|24911.4|24896.4|24886.4|24871.4|69
1621603500000|2021-05-21 13:25:00|24913.9|24898.9|24916.4|24901.4|24921.4|24906.4|24911.4|24896.4|55
1621603800000|2021-05-21 13:30:00|24918.9|24903.9|24921.4|24906.4|24933.9|24918.9|24913.9|24898.9|105
1621604100000|2021-05-21 13:35:00|24918.9|24903.9|24931.4|24916.4|24941.4|24926.4|24916.4|24901.4|142
1621604400000|2021-05-21 13:40:00|24936.4|24921.4|24931.4|24916.4|24941.4|24926.4|24928.9|24913.9|119
1621604700000|2021-05-21 13:45:00|24928.9|24913.9|24936.4|24921.4|24938.9|24923.9|24921.4|24906.4|132
1621605000000|2021-05-21 13:50:00|24933.9|24918.9|24941.4|24926.4|24951.4|24936.4|24921.4|24906.4|131
1621605300000|2021-05-21 13:55:00|24943.9|24928.9|24943.9|24928.9|24956.4|24941.4|24941.4|24926.4|193
1621605600000|2021-05-21 14:00:00|24946.4|24931.4|24928.9|24913.9|24946.4|24931.4|24926.4|24911.4|119
1621605900000|2021-05-21 14:05:00|24931.4|24916.4|24941.4|24926.4|24946.4|24931.4|24926.4|24911.4|223
1621606200000|2021-05-21 14:10:00|24940.1|24925.1|24937.6|24922.6|24952.6|24937.6|24930.1|24915.1|119
1621606500000|2021-05-21 14:15:00|24940.1|24925.1|24945.1|24930.1|24952.6|24937.6|24935.1|24920.1|220
1621606800000|2021-05-21 14:20:00|24942.6|24927.6|24937.6|24922.6|24950.1|24935.1|24935.1|24920.1|394
1621607100000|2021-05-21 14:25:00|24940.1|24925.1|24932.6|24917.6|24950.1|24935.1|24930.1|24915.1|201
1621607400000|2021-05-21 14:30:00|24935.1|24920.1|24965.1|24950.1|24967.6|24952.6|24930.1|24915.1|238
1621607700000|2021-05-21 14:35:00|24967.6|24952.6|24950.1|24935.1|24970.1|24955.1|24942.6|24927.6|267
1621608000000|2021-05-21 14:40:00|24955.1|24940.1|24950.1|24935.1|24965.1|24950.1|24945.1|24930.1|184
1621608300000|2021-05-21 14:45:00|24955.1|24940.1|24965.1|24950.1|24965.1|24950.1|24950.1|24935.1|160
1621608600000|2021-05-21 14:50:00|24970.1|24955.1|24962.6|24947.6|24975.1|24960.1|24960.1|24945.1|183
1621608900000|2021-05-21 14:55:00|24965.1|24950.1|24980.1|24965.1|24980.1|24965.1|24965.1|24950.1|145
1621609200000|2021-05-21 15:00:00|24982.6|24967.6|24965.1|24950.1|24985.1|24970.1|24965.1|24950.1|156
1621609500000|2021-05-21 15:05:00|24970.1|24955.1|24972.6|24957.6|24980.1|24965.1|24970.1|24955.1|136
1621609800000|2021-05-21 15:10:00|24970.1|24955.1|24970.1|24955.1|24980.1|24965.1|24965.1|24950.1|169
1621610100000|2021-05-21 15:15:00|24975.1|24960.1|24975.1|24960.1|24975.1|24960.1|24965.1|24950.1|248
1621610400000|2021-05-21 15:20:00|24972.6|24957.6|24960.1|24945.1|24972.6|24957.6|24960.1|24945.1|164
1621610700000|2021-05-21 15:25:00|24965.1|24950.1|24965.1|24950.1|24970.1|24955.1|24955.1|24940.1|386
1621611000000|2021-05-21 15:30:00|24750.6|24735.6|24765.6|24750.6|24770.6|24755.6|24735.6|24720.6|421
1621611300000|2021-05-21 15:35:00|24763.1|24748.1|24735.6|24720.6|24763.1|24748.1|24735.6|24720.6|458
1621611600000|2021-05-21 15:40:00|24738.1|24723.1|24755.6|24740.6|24760.6|24745.6|24738.1|24723.1|292
1621611900000|2021-05-21 15:45:00|24758.1|24743.1|24763.1|24748.1|24770.6|24755.6|24755.6|24740.6|24
1621612200000|2021-05-21 15:50:00|24768.1|24743.1|24753.1|24733.1|24773.1|24753.1|24753.1|24733.1|30
1621612500000|2021-05-21 15:55:00|24758.1|24738.1|24753.1|24733.1|24758.1|24738.1|24748.1|24728.1|53
1621612800000|2021-05-21 16:00:00|24758.1|24728.1|24753.1|24733.1|24758.1|24733.1|24748.1|24728.1|19
1621613100000|2021-05-21 16:05:00|24748.1|24728.1|24733.1|24713.1|24748.1|24733.1|24733.1|24713.1|27
1621613400000|2021-05-21 16:10:00|24738.1|24718.1|24743.1|24718.1|24748.1|24723.1|24733.1|24713.1|22
1621613700000|2021-05-21 16:15:00|24738.1|24713.1|24748.1|24723.1|24748.1|24723.1|24738.1|24713.1|8
1621614000000|2021-05-21 16:20:00|24743.1|24728.1|24743.1|24723.1|24748.1|24728.1|24743.1|24723.1|5
1621614300000|2021-05-21 16:25:00|24748.1|24728.1|24748.1|24728.1|24748.1|24728.1|24743.1|24718.1|6
1621614600000|2021-05-21 16:30:00|24743.1|24723.1|24748.1|24728.1|24748.1|24728.1|24743.1|24723.1|1
1621614900000|2021-05-21 16:35:00|24743.1|24723.1|24748.1|24723.1|24748.1|24728.1|24743.1|24723.1|1
1621615200000|2021-05-21 16:40:00|24753.1|24728.1|24758.1|24733.1|24758.1|24738.1|24753.1|24723.1|15
1621615500000|2021-05-21 16:45:00|24753.1|24738.1|24758.1|24733.1|24758.1|24738.1|24748.1|24728.1|31
1621615800000|2021-05-21 16:50:00|24753.1|24738.1|24748.1|24728.1|24763.1|24738.1|24748.1|24728.1|46
1621616100000|2021-05-21 16:55:00|24743.1|24723.1|24753.1|24728.1|24758.1|24733.1|24738.1|24718.1|22
1621616400000|2021-05-21 17:00:00|24748.1|24733.1|24758.1|24733.1|24758.1|24738.1|24748.1|24728.1|6
1621616700000|2021-05-21 17:05:00|24753.1|24728.1|24753.1|24728.1|24758.1|24738.1|24748.1|24728.1|22
1621617000000|2021-05-21 17:10:00|24748.1|24723.1|24748.1|24723.1|24753.1|24728.1|24743.1|24723.1|10
1621617300000|2021-05-21 17:15:00|24743.1|24728.1|24753.1|24728.1|24753.1|24733.1|24743.1|24723.1|5
1621617600000|2021-05-21 17:20:00|24758.1|24733.1|24758.1|24733.1|24763.1|24738.1|24753.1|24733.1|3
1621617900000|2021-05-21 17:25:00|24753.1|24743.1|24763.1|24738.1|24763.1|24743.1|24753.1|24733.1|19
1621618200000|2021-05-21 17:30:00|24758.1|24743.1|24768.1|24743.1|24768.1|24743.1|24758.1|24738.1|6
1621618500000|2021-05-21 17:35:00|24763.1|24738.1|24768.1|24743.1|24768.1|24743.1|24763.1|24738.1|2
1621618800000|2021-05-21 17:40:00|24763.1|24738.1|24758.1|24738.1|24768.1|24738.1|24753.1|24733.1|3
1621619100000|2021-05-21 17:45:00|24763.1|24743.1|24768.1|24743.1|24768.1|24748.1|24763.1|24738.1|5
1621619400000|2021-05-21 17:50:00|24763.1|24748.1|24768.1|24743.1|24768.1|24748.1|24763.1|24743.1|3
1621619700000|2021-05-21 17:55:00|24763.1|24748.1|24773.1|24748.1|24773.1|24753.1|24763.1|24743.1|10
1621620000000|2021-05-21 18:00:00|24768.1|24753.1|24768.1|24743.1|24773.1|24753.1|24758.1|24738.1|9
1621620300000|2021-05-21 18:05:00|24773.1|24748.1|24773.1|24753.1|24773.1|24753.1|24773.1|24743.1|2
1621620600000|2021-05-21 18:10:00|24783.1|24758.1|24788.1|24763.1|24788.1|24768.1|24783.1|24758.1|16
1621620900000|2021-05-21 18:15:00|24783.1|24768.1|24788.1|24763.1|24793.1|24768.1|24783.1|24763.1|14
1621621200000|2021-05-21 18:20:00|24783.1|24758.1|24768.1|24748.1|24783.1|24763.1|24768.1|24748.1|31
1621621500000|2021-05-21 18:25:00|24773.1|24753.1|24760.6|24745.6|24773.1|24753.1|24760.6|24743.1|8
1621621800000|2021-05-21 18:30:00|24765.6|24750.6|24765.6|24750.6|24765.6|24750.6|24765.6|24750.6|9
1621622100000|2021-05-21 18:35:00|24763.1|24748.1|24763.1|24748.1|24765.6|24750.6|24760.6|24745.6|13
1621622400000|2021-05-21 18:40:00|24760.6|24745.6|24768.1|24753.1|24770.6|24755.6|24760.6|24745.6|7
1621622700000|2021-05-21 18:45:00|24770.6|24755.6|24775.6|24760.6|24775.6|24760.6|24768.1|24753.1|3
1621623000000|2021-05-21 18:50:00|24780.6|24765.6|24785.6|24770.6|24785.6|24770.6|24778.1|24763.1|9
1621623300000|2021-05-21 18:55:00|24788.1|24773.1|24790.6|24775.6|24790.6|24775.6|24785.6|24770.6|23
1621623600000|2021-05-21 19:00:00|24788.1|24773.1|24793.1|24778.1|24793.1|24778.1|24788.1|24773.1|5
1621623900000|2021-05-21 19:05:00|24795.6|24780.6|24793.1|24778.1|24798.1|24783.1|24790.6|24775.6|2
1621624200000|2021-05-21 19:10:00|24795.6|24780.6|24805.6|24790.6|24805.6|24790.6|24795.6|24780.6|9
1621624500000|2021-05-21 19:15:00|24800.6|24785.6|24805.6|24790.6|24808.1|24793.1|24800.6|24785.6|12
1621624800000|2021-05-21 19:20:00|24803.1|24788.1|24805.6|24790.6|24808.1|24793.1|24803.1|24788.1|1
1621625100000|2021-05-21 19:25:00|24808.1|24793.1|24835.6|24820.6|24835.6|24820.6|24805.6|24790.6|92
1621625400000|2021-05-21 19:30:00|24833.1|24818.1|24825.6|24810.6|24835.6|24820.6|24825.6|24810.6|81
1621625700000|2021-05-21 19:35:00|24830.6|24815.6|24830.6|24815.6|24840.6|24825.6|24830.6|24815.6|33
1621626000000|2021-05-21 19:40:00|24828.1|24813.1|24815.6|24800.6|24835.6|24820.6|24815.6|24800.6|18
1621626300000|2021-05-21 19:45:00|24810.6|24795.6|24800.6|24785.6|24810.6|24795.6|24790.6|24775.6|16
1621626600000|2021-05-21 19:50:00|24798.1|24783.1|24805.6|24790.6|24805.6|24790.6|24795.6|24780.6|35
1621626900000|2021-05-21 19:55:00|24808.1|24793.1|24790.6|24775.6|24810.6|24795.6|24785.6|24770.6|72
1621627200000|2021-05-21 20:00:00|24805.7|24765.7|24824.7|24784.7|24829.6|24789.6|24805|24765|0
1621627500000|2021-05-21 20:05:00|24824.9|24784.9|24832.8|24792.8|24835.3|24795.3|24820.9|24780.9|0
1621627800000|2021-05-21 20:10:00|24833.3|24793.3|24836|24796|24836.6|24796.6|24828.6|24788.6|0
1621628100000|2021-05-21 20:15:00|24835.7|24795.7|24828.7|24788.7|24835.7|24795.7|24828.2|24788.2|0
1621628400000|2021-05-21 20:20:00|24829.7|24789.7|24827.8|24787.8|24830.3|24790.3|24827.7|24787.7|0
1621628700000|2021-05-21 20:25:00|24828.3|24788.3|24824.7|24784.7|24828.8|24788.8|24824.2|24784.2|0
1621629000000|2021-05-21 20:30:00|24824.3|24784.3|24832.2|24792.2|24834.7|24794.7|24824.3|24784.3|0
1621629300000|2021-05-21 20:35:00|24832.4|24792.4|24832|24792|24834.7|24794.7|24832|24792|0
1621629600000|2021-05-21 20:40:00|24831.8|24791.8|24832|24792|24832|24792|24829|24789|0
1621629900000|2021-05-21 20:45:00|24832.2|24792.2|24830.8|24790.8|24833.3|24793.3|24830.8|24790.8|0
1621630200000|2021-05-21 20:50:00|24831|24791|24833.3|24793.3|24834.5|24794.5|24830.8|24790.8|0
1621630500000|2021-05-21 20:55:00|24833.5|24793.5|24837.3|24797.3|24837.3|24797.3|24833.3|24793.3|0
1621807200000|2021-05-23 22:00:00|24788.9|24748.9|24779.7|24739.7|24791.4|24751.4|24776.2|24736.2|0
1621807500000|2021-05-23 22:05:00|24779.5|24739.5|24762.4|24722.4|24779.5|24739.5|24750.1|24710.1|0
1621807800000|2021-05-23 22:10:00|24763.1|24723.1|24771.7|24731.7|24772.9|24732.9|24762.4|24722.4|0
1621808100000|2021-05-23 22:15:00|24771.8|24731.8|24772.9|24732.9|24774.2|24734.2|24762.4|24722.4|0
1621808400000|2021-05-23 22:20:00|24773|24733|24785.2|24745.2|24786.5|24746.5|24771.7|24731.7|0
1621808700000|2021-05-23 22:25:00|24785.4|24745.4|24782.2|24742.2|24786.5|24746.5|24779.7|24739.7|0
1621809000000|2021-05-23 22:30:00|24782.4|24742.4|24767.4|24727.4|24785.2|24745.2|24767.4|24727.4|0
1621809300000|2021-05-23 22:35:00|24767.5|24727.5|24778.4|24738.4|24782.8|24742.8|24767.5|24727.5|0
1621809600000|2021-05-23 22:40:00|24778.6|24738.6|24772.3|24732.3|24780.9|24740.9|24772.3|24732.3|0
1621809900000|2021-05-23 22:45:00|24772.6|24732.6|24776.6|24736.6|24780.4|24740.4|24772.6|24732.6|0
1621810200000|2021-05-23 22:50:00|24776.8|24736.8|24768.1|24728.1|24777.9|24737.9|24765.6|24725.6|0
1621810500000|2021-05-23 22:55:00|24768.2|24728.2|24776.6|24736.6|24777.9|24737.9|24768.1|24728.1|0
1621810800000|2021-05-23 23:00:00|24776.8|24736.8|24780.4|24740.4|24780.4|24740.4|24776.6|24736.6|0
1621811100000|2021-05-23 23:05:00|24781.5|24741.5|24793.9|24753.9|24801.9|24761.9|24781.5|24741.5|0
1621811400000|2021-05-23 23:10:00|24793.4|24753.4|24795.1|24755.1|24796.4|24756.4|24790.9|24750.9|0
1621811700000|2021-05-23 23:15:00|24795.4|24755.4|24800.9|24760.9|24805.7|24765.7|24795.4|24755.4|0
1621812000000|2021-05-23 23:20:00|24801|24761|24800.9|24760.9|24805.9|24765.9|24799.6|24759.6|0
1621812300000|2021-05-23 23:25:00|24800.7|24760.7|24799.6|24759.6|24802.1|24762.1|24795.3|24755.3|0
1621812600000|2021-05-23 23:30:00|24799.7|24759.7|24792.8|24752.8|24800.2|24760.2|24791.1|24751.1|0
1621812900000|2021-05-23 23:35:00|24792.9|24752.9|24804.6|24764.6|24804.6|24764.6|24792.8|24752.8|0
1621813200000|2021-05-23 23:40:00|24804.8|24764.8|24797.8|24757.8|24810.1|24770.1|24797.8|24757.8|0
1621813500000|2021-05-23 23:45:00|24796.9|24756.9|24795.3|24755.3|24796.9|24756.9|24785.4|24745.4|0
1621813800000|2021-05-23 23:50:00|24794.7|24754.7|24780.5|24740.5|24794.7|24754.7|24780.5|24740.5|0
1621814100000|2021-05-23 23:55:00|24780.3|24740.3|24779.3|24739.3|24786.1|24746.1|24779.3|24739.3|0
1621814400000|2021-05-24 00:00:00|24779.7|24739.7|24801.7|24761.7|24810.1|24770.1|24779.3|24739.3|0
1621814700000|2021-05-24 00:05:00|24801.9|24761.9|24824.5|24784.5|24828.3|24788.3|24801.7|24761.7|0
1621815000000|2021-05-24 00:10:00|24824.7|24784.7|24830|24790|24833.8|24793.8|24824.5|24784.5|0
1621815300000|2021-05-24 00:15:00|24830.2|24790.2|24826|24786|24832.5|24792.5|24813.8|24773.8|0
1621815600000|2021-05-24 00:20:00|24826.1|24786.1|24825.2|24785.2|24831.7|24791.7|24819.7|24779.7|0
1621815900000|2021-05-24 00:25:00|24825.4|24785.4|24814|24774|24831|24791|24814|24774|0
1621816200000|2021-05-24 00:30:00|24814.1|24774.1|24796.7|24756.7|24825.8|24785.8|24796.6|24756.6|0
1621816500000|2021-05-24 00:35:00|24796.8|24756.8|24808.2|24768.2|24808.3|24768.3|24791|24751|0
1621816800000|2021-05-24 00:40:00|24808.1|24768.1|24808.2|24768.2|24808.4|24768.4|24802.2|24762.2|0
1621817100000|2021-05-24 00:45:00|24808.1|24768.1|24820|24780|24820|24780|24802.5|24762.5|0
1621817400000|2021-05-24 00:50:00|24820.1|24780.1|24831.6|24791.6|24831.6|24791.6|24819.9|24779.9|0
1621817700000|2021-05-24 00:55:00|24831.5|24791.5|24825.8|24785.8|24831.9|24791.9|24825.7|24785.7|0
1621818000000|2021-05-24 01:00:00|24826|24786|24832.8|24792.8|24838.9|24798.9|24826|24786|0
1621818300000|2021-05-24 01:05:00|24832.9|24792.9|24832.2|24792.2|24838.3|24798.3|24826.7|24786.7|0
1621818600000|2021-05-24 01:10:00|24832.4|24792.4|24832.3|24792.3|24838|24798|24826.1|24786.1|0
1621818900000|2021-05-24 01:15:00|24832.4|24792.4|24832.2|24792.2|24838.1|24798.1|24820.7|24780.7|0
1621819200000|2021-05-24 01:20:00|24832.3|24792.3|24820.2|24780.2|24832.4|24792.4|24814.3|24774.3|0
1621819500000|2021-05-24 01:25:00|24820.1|24780.1|24820.7|24780.7|24826.3|24786.3|24814.4|24774.4|0
1621819800000|2021-05-24 01:30:00|24820.8|24780.8|24835.8|24795.8|24845|24805|24820.5|24780.5|0
1621820100000|2021-05-24 01:35:00|24832.4|24792.4|24832.4|24792.4|24838.5|24798.5|24826.6|24786.6|0
1621820400000|2021-05-24 01:40:00|24832.5|24792.5|24838.7|24798.7|24838.9|24798.9|24826.3|24786.3|0
1621820700000|2021-05-24 01:45:00|24838.6|24798.6|24838.1|24798.1|24844.7|24804.7|24832.7|24792.7|0
1621821000000|2021-05-24 01:50:00|24838.2|24798.2|24838.7|24798.7|24844.4|24804.4|24832.5|24792.5|0
1621821300000|2021-05-24 01:55:00|24838.8|24798.8|24838.6|24798.6|24844.4|24804.4|24832.7|24792.7|0
1621821600000|2021-05-24 02:00:00|24838.7|24798.7|24827|24787|24844.4|24804.4|24827|24787|0
1621821900000|2021-05-24 02:05:00|24827.1|24787.1|24815.3|24775.3|24832.7|24792.7|24815.2|24775.2|0
1621822200000|2021-05-24 02:10:00|24815.2|24775.2|24797|24757|24815.6|24775.6|24791.5|24751.5|0
1621822500000|2021-05-24 02:15:00|24796.9|24756.9|24797.2|24757.2|24805.8|24765.8|24791|24751|0
1621822800000|2021-05-24 02:20:00|24797.1|24757.1|24802.7|24762.7|24803|24763|24797|24757|0
1621823100000|2021-05-24 02:25:00|24802.6|24762.6|24797.2|24757.2|24802.9|24762.9|24790.9|24750.9|0
1621823400000|2021-05-24 02:30:00|24797.1|24757.1|24803.2|24763.2|24803.3|24763.3|24791.2|24751.2|0
1621823700000|2021-05-24 02:35:00|24803.3|24763.3|24797.1|24757.1|24803.3|24763.3|24797|24757|0
1621824000000|2021-05-24 02:40:00|24797.2|24757.2|24790.6|24750.6|24802.9|24762.9|24790|24750|0
1621824300000|2021-05-24 02:45:00|24790.4|24750.4|24789.9|24749.9|24790.6|24750.6|24784.2|24744.2|0
1621824600000|2021-05-24 02:50:00|24789.8|24749.8|24790.1|24750.1|24796.1|24756.1|24787.1|24747.1|0
1621824900000|2021-05-24 02:55:00|24790.2|24750.2|24808.2|24768.2|24808.2|24768.2|24790.2|24750.2|0
1621825200000|2021-05-24 03:00:00|24808.3|24768.3|24809|24769|24814.7|24774.7|24802.4|24762.4|0
1621825500000|2021-05-24 03:05:00|24809.1|24769.1|24808.7|24768.7|24814.6|24774.6|24803|24763|0
1621825800000|2021-05-24 03:10:00|24808.8|24768.8|24821.1|24781.1|24826.7|24786.7|24808.7|24768.7|0
1621826100000|2021-05-24 03:15:00|24821.2|24781.2|24821|24781|24826.9|24786.9|24820.8|24780.8|0
1621826400000|2021-05-24 03:20:00|24821.1|24781.1|24820.8|24780.8|24826.9|24786.9|24815|24775|0
1621826700000|2021-05-24 03:25:00|24821|24781|24821.2|24781.2|24826.6|24786.6|24820.8|24780.8|0
1621827000000|2021-05-24 03:30:00|24821.3|24781.3|24838|24798|24838.2|24798.2|24821.3|24781.3|0
1621827300000|2021-05-24 03:35:00|24838.1|24798.1|24832.1|24792.1|24838.2|24798.2|24832.1|24792.1|0
1621827600000|2021-05-24 03:40:00|24832.2|24792.2|24837.3|24797.3|24837.7|24797.7|24831.3|24791.3|0
1621827900000|2021-05-24 03:45:00|24837.4|24797.4|24831.3|24791.3|24837.4|24797.4|24831.1|24791.1|0
1621828200000|2021-05-24 03:50:00|24831.2|24791.2|24831.6|24791.6|24837.4|24797.4|24831.2|24791.2|0
1621828500000|2021-05-24 03:55:00|24831.5|24791.5|24831.6|24791.6|24837.4|24797.4|24825.9|24785.9|0
1621828800000|2021-05-24 04:00:00|24831.5|24791.5|24826|24786|24831.9|24791.9|24825.9|24785.9|0
1621829100000|2021-05-24 04:05:00|24825.9|24785.9|24825.5|24785.5|24831.3|24791.3|24819.3|24779.3|0
1621829400000|2021-05-24 04:10:00|24825.6|24785.6|24825.5|24785.5|24831.3|24791.3|24825.4|24785.4|0
1621829700000|2021-05-24 04:15:00|24825.4|24785.4|24825.5|24785.5|24831.6|24791.6|24825.4|24785.4|0
1621830000000|2021-05-24 04:20:00|24825.4|24785.4|24825.5|24785.5|24825.7|24785.7|24819.9|24779.9|0
1621830300000|2021-05-24 04:25:00|24825.4|24785.4|24819.8|24779.8|24826|24786|24819.6|24779.6|0
1621830600000|2021-05-24 04:30:00|24819.7|24779.7|24812.9|24772.9|24819.8|24779.8|24807.3|24767.3|0
1621830900000|2021-05-24 04:35:00|24812.8|24772.8|24818.7|24778.7|24819.2|24779.2|24812.6|24772.6|0
1621831200000|2021-05-24 04:40:00|24818.6|24778.6|24824.6|24784.6|24824.8|24784.8|24813.1|24773.1|0
1621831500000|2021-05-24 04:45:00|24824.5|24784.5|24824.5|24784.5|24824.6|24784.6|24818.5|24778.5|0
1621831800000|2021-05-24 04:50:00|24824.6|24784.6|24824.8|24784.8|24830.7|24790.7|24824.6|24784.6|0
1621832100000|2021-05-24 04:55:00|24824.9|24784.9|24819.3|24779.3|24824.9|24784.9|24818.8|24778.8|0
1621832400000|2021-05-24 05:00:00|24819.1|24779.1|24826|24786|24826|24786|24818.9|24778.9|0
1621832700000|2021-05-24 05:05:00|24825.9|24785.9|24820.8|24780.8|24826.6|24786.6|24820.2|24780.2|0
1621833000000|2021-05-24 05:10:00|24820.6|24780.6|24820.6|24780.6|24826.4|24786.4|24820.3|24780.3|0
1621833300000|2021-05-24 05:15:00|24820.7|24780.7|24820.2|24780.2|24820.8|24780.8|24814.5|24774.5|0
1621833600000|2021-05-24 05:20:00|24820.3|24780.3|24825.2|24785.2|24825.2|24785.2|24814.2|24774.2|0
1621833900000|2021-05-24 05:25:00|24825.3|24785.3|24826.6|24786.6|24831.9|24791.9|24825.2|24785.2|0
1621834200000|2021-05-24 05:30:00|24826.5|24786.5|24826.4|24786.4|24826.7|24786.7|24820.6|24780.6|0
1621834500000|2021-05-24 05:35:00|24826.5|24786.5|24820.5|24780.5|24826.6|24786.6|24820.5|24780.5|0
1621834800000|2021-05-24 05:40:00|24820.6|24780.6|24814.5|24774.5|24820.6|24780.6|24811.5|24771.5|0
1621835100000|2021-05-24 05:45:00|24814.7|24774.7|24808.8|24768.8|24820.8|24780.8|24808.6|24768.6|0
1621835400000|2021-05-24 05:50:00|24808.9|24768.9|24808.4|24768.4|24814.2|24774.2|24808.2|24768.2|0
1621835700000|2021-05-24 05:55:00|24808.3|24768.3|24808.6|24768.6|24811.2|24771.2|24802.5|24762.5|0
1621836000000|2021-05-24 06:00:00|24808.5|24768.5|24825.6|24810.6|24828.1|24813.1|24800.6|24762.7|19
1621836300000|2021-05-24 06:05:00|24820.6|24805.6|24828.1|24813.1|24835.6|24820.6|24818.1|24803.1|21
1621836600000|2021-05-24 06:10:00|24825.6|24810.6|24828.1|24813.1|24845.6|24830.6|24825.6|24810.6|40
1621836900000|2021-05-24 06:15:00|24825.6|24810.6|24828.1|24813.1|24835.6|24820.6|24820.6|24805.6|12
1621837200000|2021-05-24 06:20:00|24830.6|24815.6|24820.6|24805.6|24830.6|24815.6|24820.6|24805.6|8
1621837500000|2021-05-24 06:25:00|24823.1|24808.1|24820.6|24805.6|24828.1|24813.1|24820.6|24805.6|13
1621837800000|2021-05-24 06:30:00|24823.1|24808.1|24820.6|24805.6|24825.6|24810.6|24815.6|24800.6|15
1621838100000|2021-05-24 06:35:00|24818.1|24803.1|24815.6|24800.6|24818.1|24803.1|24815.6|24800.6|8
1621838400000|2021-05-24 06:40:00|24818.1|24803.1|24813.1|24798.1|24818.1|24803.1|24810.6|24795.6|2
1621838700000|2021-05-24 06:45:00|24815.6|24800.6|24820.6|24805.6|24820.6|24805.6|24810.6|24795.6|8
1621839000000|2021-05-24 06:50:00|24823.1|24808.1|24820.6|24805.6|24823.1|24808.1|24820.6|24805.6|9
1621839300000|2021-05-24 06:55:00|24815.6|24800.6|24825.6|24810.6|24830.6|24815.6|24815.6|24800.6|38
1621839600000|2021-05-24 07:00:00|24828.1|24813.1|24860.5|24845.5|24875.6|24860.6|24818.1|24803.1|501
1621839900000|2021-05-24 07:05:00|24863|24848|24826|24811|24863|24848|24821|24806|313
1621840200000|2021-05-24 07:10:00|24828.5|24813.5|24847.5|24832.5|24852.5|24837.5|24806.5|24791.5|289
1621840500000|2021-05-24 07:15:00|24852.5|24837.5|24884|24869|24886.5|24871.5|24846.5|24831.5|234
1621840800000|2021-05-24 07:20:00|24886.5|24871.5|24886.5|24871.5|24896.5|24881.5|24869|24854|138
1621841100000|2021-05-24 07:25:00|24889|24874|24946.5|24931.5|24946.5|24931.5|24889|24874|283
1621841400000|2021-05-24 07:30:00|24944|24929|24976.5|24961.5|24981.5|24966.5|24929|24914|386
1621841700000|2021-05-24 07:35:00|24971.5|24956.5|24951.5|24936.5|24976.5|24961.5|24951.5|24936.5|144
1621842000000|2021-05-24 07:40:00|24949.2|24934.2|24971.7|24956.7|24974.2|24959.2|24949.2|24934.2|152
1621842300000|2021-05-24 07:45:00|24969.2|24954.2|24944.2|24929.2|24974.2|24959.2|24939.2|24924.2|155
1621842600000|2021-05-24 07:50:00|24941.7|24926.7|24931.7|24916.7|24951.7|24936.7|24924.2|24909.2|101
1621842900000|2021-05-24 07:55:00|24929.2|24914.2|24939.2|24924.2|24949.2|24934.2|24929.2|24914.2|102
1621843200000|2021-05-24 08:00:00|24941.7|24926.7|24909.2|24894.2|24949.2|24934.2|24904.2|24889.2|154
1621843500000|2021-05-24 08:05:00|24906.7|24891.7|24944.2|24929.2|24946.7|24931.7|24906.7|24891.7|109
1621843800000|2021-05-24 08:10:00|24941.7|24926.7|24929.2|24914.2|24944.2|24929.2|24919.2|24904.2|52
1621844100000|2021-05-24 08:15:00|24934.2|24919.2|24886.7|24871.7|24934.2|24919.2|24884.2|24869.2|100
1621844400000|2021-05-24 08:20:00|24884.2|24869.2|24891.7|24876.7|24894.2|24879.2|24864.2|24849.2|230
1621844700000|2021-05-24 08:25:00|24889.2|24874.2|24894.2|24879.2|24894.2|24879.2|24879.2|24864.2|51
1621845000000|2021-05-24 08:30:00|24891.7|24876.7|24884.2|24869.2|24894.2|24879.2|24876.7|24861.7|43
1621845300000|2021-05-24 08:35:00|24886.7|24871.7|24884.2|24869.2|24886.7|24871.7|24864.2|24849.2|1094
1621845600000|2021-05-24 08:40:00|24881.7|24866.7|24891.7|24876.7|24894.2|24879.2|24879.2|24864.2|58
1621845900000|2021-05-24 08:45:00|24889.2|24874.2|24884.2|24869.2|24899.2|24884.2|24869.2|24854.2|66
1621846200000|2021-05-24 08:50:00|24879.2|24864.2|24871.7|24856.7|24889.2|24874.2|24869.2|24854.2|593
1621846500000|2021-05-24 08:55:00|24874.2|24859.2|24859.2|24844.2|24879.2|24864.2|24854.2|24839.2|92
1621846800000|2021-05-24 09:00:00|24854.2|24839.2|24861.7|24846.7|24869.2|24854.2|24854.2|24839.2|85
1621847100000|2021-05-24 09:05:00|24859.2|24844.2|24894.2|24879.2|24894.2|24879.2|24856.7|24841.7|119
1621847400000|2021-05-24 09:10:00|24891.7|24876.7|24889.2|24874.2|24899.2|24884.2|24884.2|24869.2|55
1621847700000|2021-05-24 09:15:00|24886.7|24871.7|24886.7|24871.7|24899.2|24884.2|24884.2|24869.2|74
1621848000000|2021-05-24 09:20:00|24884.2|24869.2|24879.2|24864.2|24894.2|24879.2|24879.2|24864.2|45
1621848300000|2021-05-24 09:25:00|24881.7|24866.7|24879.2|24864.2|24891.7|24876.7|24879.2|24864.2|39
1621848600000|2021-05-24 09:30:00|24884.2|24869.2|24879.2|24864.2|24891.7|24876.7|24874.2|24859.2|66
1621848900000|2021-05-24 09:35:00|24884.2|24869.2|24879.2|24864.2|24889.2|24874.2|24879.2|24864.2|25
1621849200000|2021-05-24 09:40:00|24881.7|24866.7|24871.7|24856.7|24884.2|24869.2|24871.7|24856.7|109
1621849500000|2021-05-24 09:45:00|24874.2|24859.2|24894.2|24879.2|24894.2|24879.2|24871.7|24856.7|47
1621849800000|2021-05-24 09:50:00|24899.2|24884.2|24904.2|24889.2|24904.2|24889.2|24896.7|24881.7|28
1621850100000|2021-05-24 09:55:00|24906.7|24891.7|24909.2|24894.2|24914.2|24899.2|24899.2|24884.2|110
1621850400000|2021-05-24 10:00:00|24911.7|24896.7|24924.2|24909.2|24926.7|24911.7|24904.2|24889.2|49
1621850700000|2021-05-24 10:05:00|24919.2|24904.2|24909.2|24894.2|24921.7|24906.7|24904.2|24889.2|90
1621851000000|2021-05-24 10:10:00|24906.7|24891.7|24904.2|24889.2|24919.2|24904.2|24904.2|24889.2|73
1621851300000|2021-05-24 10:15:00|24909.2|24894.2|24896.7|24881.7|24909.2|24894.2|24894.2|24879.2|60
1621851600000|2021-05-24 10:20:00|24899.2|24884.2|24906.7|24891.7|24909.2|24894.2|24894.2|24879.2|71
1621851900000|2021-05-24 10:25:00|24909.2|24894.2|24904.2|24889.2|24914.2|24899.2|24901.7|24886.7|46
1621852200000|2021-05-24 10:30:00|24901.7|24886.7|24894.2|24879.2|24904.2|24889.2|24889.2|24874.2|62
1621852500000|2021-05-24 10:35:00|24896.7|24881.7|24904.2|24889.2|24904.2|24889.2|24889.2|24874.2|28
1621852800000|2021-05-24 10:40:00|24906.7|24891.7|24904.2|24889.2|24914.2|24899.2|24904.2|24889.2|69
1621853100000|2021-05-24 10:45:00|24901.7|24886.7|24884.2|24869.2|24901.7|24886.7|24881.7|24866.7|65
1621853400000|2021-05-24 10:50:00|24881.7|24866.7|24879.2|24864.2|24881.7|24866.7|24871.7|24856.7|76
1621853700000|2021-05-24 10:55:00|24881.7|24866.7|24884.2|24869.2|24889.2|24874.2|24879.2|24864.2|33
1621854000000|2021-05-24 11:00:00|24881.7|24866.7|24894.2|24879.2|24899.2|24884.2|24881.7|24866.7|58
1621854300000|2021-05-24 11:05:00|24896.7|24881.7|24889.2|24874.2|24899.2|24884.2|24889.2|24874.2|26
1621854600000|2021-05-24 11:10:00|24886.7|24871.7|24879.2|24864.2|24894.2|24879.2|24879.2|24864.2|30
1621854900000|2021-05-24 11:15:00|24876.7|24861.7|24874.2|24859.2|24881.7|24866.7|24871.7|24856.7|51
1621855200000|2021-05-24 11:20:00|24871.7|24856.7|24869.2|24854.2|24874.2|24859.2|24864.2|24849.2|58
1621855500000|2021-05-24 11:25:00|24866.7|24851.7|24854.2|24839.2|24869.2|24854.2|24854.2|24839.2|77
1621855800000|2021-05-24 11:30:00|24856.7|24841.7|24856.7|24841.7|24859.2|24844.2|24846.7|24831.7|64
1621856100000|2021-05-24 11:35:00|24854.2|24839.2|24849.2|24834.2|24856.7|24841.7|24849.2|24834.2|776
1621856400000|2021-05-24 11:40:00|24848.9|24833.9|24848.9|24833.9|24853.9|24838.9|24843.9|24828.9|67
1621856700000|2021-05-24 11:45:00|24851.4|24836.4|24858.9|24843.9|24863.9|24848.9|24848.9|24833.9|84
1621857000000|2021-05-24 11:50:00|24863.9|24848.9|24848.9|24833.9|24868.9|24853.9|24848.9|24833.9|44
1621857300000|2021-05-24 11:55:00|24853.9|24838.9|24856.4|24841.4|24858.9|24843.9|24848.9|24833.9|35
1621857600000|2021-05-24 12:00:00|24853.9|24838.9|24863.9|24848.9|24863.9|24848.9|24853.9|24838.9|53
1621857900000|2021-05-24 12:05:00|24866.4|24851.4|24863.9|24848.9|24868.9|24853.9|24863.9|24848.9|35
1621858200000|2021-05-24 12:10:00|24866.4|24851.4|24851.4|24836.4|24866.4|24851.4|24851.4|24836.4|51
1621858500000|2021-05-24 12:15:00|24853.9|24838.9|24848.9|24833.9|24853.9|24838.9|24843.9|24828.9|45
1621858800000|2021-05-24 12:20:00|24846.4|24831.4|24851.4|24836.4|24853.9|24838.9|24843.9|24828.9|35
1621859100000|2021-05-24 12:25:00|24848.9|24833.9|24853.9|24838.9|24858.9|24843.9|24843.9|24828.9|44
1621859400000|2021-05-24 12:30:00|24851.4|24836.4|24863.9|24848.9|24863.9|24848.9|24848.9|24833.9|52
1621859700000|2021-05-24 12:35:00|24861.4|24846.4|24853.9|24838.9|24863.9|24848.9|24843.9|24828.9|103
1621860000000|2021-05-24 12:40:00|24856.4|24841.4|24853.9|24838.9|24858.9|24843.9|24848.9|24833.9|284
1621860300000|2021-05-24 12:45:00|24856.4|24841.4|24848.9|24833.9|24858.9|24843.9|24846.4|24831.4|67
1621860600000|2021-05-24 12:50:00|24843.9|24828.9|24848.9|24833.9|24851.4|24836.4|24843.9|24828.9|24
1621860900000|2021-05-24 12:55:00|24851.4|24836.4|24863.9|24848.9|24863.9|24848.9|24848.9|24833.9|62
1621861200000|2021-05-24 13:00:00|24858.9|24843.9|24866.4|24851.4|24868.9|24853.9|24858.9|24843.9|57
1621861500000|2021-05-24 13:05:00|24863.9|24848.9|24853.9|24838.9|24868.9|24853.9|24853.9|24838.9|49
1621861800000|2021-05-24 13:10:00|24851.4|24836.4|24851.4|24836.4|24851.4|24836.4|24843.9|24828.9|53
1621862100000|2021-05-24 13:15:00|24848.9|24833.9|24838.9|24823.9|24853.9|24838.9|24838.9|24823.9|56
1621862400000|2021-05-24 13:20:00|24843.9|24828.9|24851.4|24836.4|24856.4|24841.4|24838.9|24823.9|113
1621862700000|2021-05-24 13:25:00|24853.9|24838.9|24848.9|24833.9|24853.9|24838.9|24838.9|24823.9|55
1621863000000|2021-05-24 13:30:00|24846.4|24831.4|24828.9|24813.9|24846.4|24831.4|24823.9|24808.9|270
1621863300000|2021-05-24 13:35:00|24831.4|24816.4|24806.4|24791.4|24833.9|24818.9|24803.9|24788.9|210
1621863600000|2021-05-24 13:40:00|24808.9|24793.9|24848.9|24833.9|24851.4|24836.4|24798.9|24783.9|215
1621863900000|2021-05-24 13:45:00|24851.4|24836.4|24841.4|24826.4|24858.9|24843.9|24838.9|24823.9|150
1621864200000|2021-05-24 13:50:00|24838.9|24823.9|24878.9|24863.9|24881.4|24866.4|24838.9|24823.9|144
1621864500000|2021-05-24 13:55:00|24876.4|24861.4|24863.9|24848.9|24878.9|24863.9|24853.9|24838.9|81
1621864800000|2021-05-24 14:00:00|24868.9|24853.9|24863.9|24848.9|24873.9|24858.9|24858.9|24843.9|121
1621865100000|2021-05-24 14:05:00|24858.9|24843.9|24878.9|24863.9|24883.9|24868.9|24853.9|24838.9|113
1621865400000|2021-05-24 14:10:00|24877.7|24862.7|24877.7|24862.7|24882.7|24867.7|24867.7|24852.7|139
1621865700000|2021-05-24 14:15:00|24875.2|24860.2|24882.7|24867.7|24887.7|24872.7|24872.7|24857.7|158
1621866000000|2021-05-24 14:20:00|24885.2|24870.2|24872.7|24857.7|24895.2|24880.2|24872.7|24857.7|195
1621866300000|2021-05-24 14:25:00|24875.2|24860.2|24877.7|24862.7|24882.7|24867.7|24872.7|24857.7|67
1621866600000|2021-05-24 14:30:00|24882.7|24867.7|24880.2|24865.2|24887.7|24872.7|24872.7|24857.7|79
1621866900000|2021-05-24 14:35:00|24877.7|24862.7|24877.7|24862.7|24882.7|24867.7|24872.7|24857.7|84
1621867200000|2021-05-24 14:40:00|24880.2|24865.2|24877.7|24862.7|24887.7|24872.7|24872.7|24857.7|109
1621867500000|2021-05-24 14:45:00|24872.7|24857.7|24882.7|24867.7|24885.2|24870.2|24872.7|24857.7|65
1621867800000|2021-05-24 14:50:00|24885.2|24870.2|24892.7|24877.7|24897.7|24882.7|24882.7|24867.7|115
1621868100000|2021-05-24 14:55:00|24895.2|24880.2|24877.7|24862.7|24895.2|24880.2|24872.7|24857.7|93
1621868400000|2021-05-24 15:00:00|24882.7|24867.7|24877.7|24862.7|24887.7|24872.7|24877.7|24862.7|130
1621868700000|2021-05-24 15:05:00|24872.7|24857.7|24882.7|24867.7|24882.7|24867.7|24867.7|24852.7|114
1621869000000|2021-05-24 15:10:00|24880.2|24865.2|24882.7|24867.7|24887.7|24872.7|24875.2|24860.2|145
1621869300000|2021-05-24 15:15:00|24885.2|24870.2|24897.7|24882.7|24897.7|24882.7|24877.7|24862.7|134
1621869600000|2021-05-24 15:20:00|24902.7|24887.7|24892.7|24877.7|24907.7|24892.7|24892.7|24877.7|197
1621869900000|2021-05-24 15:25:00|24895.2|24880.2|24912.7|24897.7|24912.7|24897.7|24892.7|24877.7|350
1621870200000|2021-05-24 15:30:00|24910.2|24895.2|24887.7|24872.7|24912.7|24897.7|24887.7|24872.7|322
1621870500000|2021-05-24 15:35:00|24892.7|24877.7|24897.7|24882.7|24897.7|24882.7|24892.7|24877.7|85
1621870800000|2021-05-24 15:40:00|24895.2|24880.2|24897.7|24882.7|24900.2|24885.2|24892.7|24877.7|65
1621871100000|2021-05-24 15:45:00|24895.2|24880.2|24890.2|24875.2|24895.2|24880.2|24887.7|24872.7|10
1621871400000|2021-05-24 15:50:00|24895.2|24870.2|24890.2|24870.2|24895.2|24875.2|24890.2|24870.2|18
1621871700000|2021-05-24 15:55:00|24885.2|24865.2|24885.2|24865.2|24890.2|24870.2|24885.2|24865.2|26
1621872000000|2021-05-24 16:00:00|24890.2|24870.2|24895.2|24875.2|24900.2|24880.2|24885.2|24865.2|54
1621872300000|2021-05-24 16:05:00|24890.2|24870.2|24890.2|24870.2|24895.2|24875.2|24890.2|24870.2|10
1621872600000|2021-05-24 16:10:00|24895.2|24875.2|24890.2|24870.2|24895.2|24875.2|24890.2|24865.2|16
1621872900000|2021-05-24 16:15:00|24895.2|24875.2|24895.2|24875.2|24900.2|24880.2|24895.2|24870.2|9
1621873200000|2021-05-24 16:20:00|24900.2|24880.2|24900.2|24875.2|24900.2|24880.2|24895.2|24875.2|6
1621873500000|2021-05-24 16:25:00|24895.2|24870.2|24895.2|24875.2|24895.2|24875.2|24890.2|24870.2|11
1621873800000|2021-05-24 16:30:00|24900.2|24880.2|24905.2|24885.2|24905.2|24885.2|24900.2|24880.2|9
1621874100000|2021-05-24 16:35:00|24910.2|24880.2|24910.2|24890.2|24910.2|24890.2|24910.2|24880.2|14
1621874400000|2021-05-24 16:40:00|24905.2|24885.2|24910.2|24885.2|24910.2|24890.2|24905.2|24885.2|3
1621874700000|2021-05-24 16:45:00||24890.2||24890.2||24890.2||24885.2|0
1621875000000|2021-05-24 16:50:00|24905.2|24885.2|24905.2|24885.2|24905.2|24890.2|24905.2|24880.2|4
1621875300000|2021-05-24 16:55:00|24910.2|24880.2|24905.2|24885.2|24910.2|24890.2|24905.2|24880.2|4
1621875600000|2021-05-24 17:00:00|24910.2|24890.2|24915.2|24895.2|24915.2|24895.2|24905.2|24885.2|3
1621875900000|2021-05-24 17:05:00|24920.2|24890.2|24915.2|24890.2|24925.2|24905.2|24910.2|24890.2|54
1621876200000|2021-05-24 17:10:00|24920.2|24895.2|24915.2|24895.2|24920.2|24895.2|24915.2|24890.2|1
1621876500000|2021-05-24 17:15:00||24890.2||24895.2||24895.2||24890.2|2
1621876800000|2021-05-24 17:20:00|24910.2|24890.2|24910.2|24890.2|24910.2|24890.2|24910.2|24890.2|2
1621877100000|2021-05-24 17:25:00|24915.2|24895.2|24915.2|24895.2|24915.2|24895.2|24915.2|24890.2|6
1621877400000|2021-05-24 17:30:00|24920.2|24900.2|24925.2|24900.2|24925.2|24905.2|24920.2|24895.2|16
1621877700000|2021-05-24 17:35:00|24920.2||24925.2||24925.2||24920.2||3
1621878000000|2021-05-24 17:40:00|24930.2|24905.2|24930.2|24910.2|24930.2|24910.2|24930.2|24905.2|17
1621878300000|2021-05-24 17:45:00|24925.2|24905.2|24925.2|24905.2|24925.2|24905.2|24925.2|24905.2|5
1621878600000|2021-05-24 17:50:00|24930.2|24910.2|24930.2|24905.2|24935.2|24915.2|24925.2|24905.2|15
1621878900000|2021-05-24 17:55:00|24935.2|24910.2|24935.2|24910.2|24935.2|24910.2|24935.2|24910.2|2
1621879200000|2021-05-24 18:00:00|24940.2|24915.2|24940.2|24920.2|24940.2|24920.2|24940.2|24915.2|6
1621879500000|2021-05-24 18:05:00|24945.2|24925.2|24945.2|24925.2|24945.2|24925.2|24945.2|24925.2|19
1621879800000|2021-05-24 18:10:00|24950.2|24930.2|24950.2|24930.2|24950.2|24930.2|24950.2|24930.2|7
1621880100000|2021-05-24 18:15:00|24955.2||24950.2||24955.2||24950.2||3
1621880400000|2021-05-24 18:20:00|24945.2|24925.2|24940.2|24920.2|24950.2|24925.2|24940.2|24920.2|25
1621880700000|2021-05-24 18:25:00|24935.2|24915.2|24930.2|24915.2|24935.2|24920.2|24925.2|24910.2|25
1621881000000|2021-05-24 18:30:00|24932.7|24917.7|24947.7|24932.7|24947.7|24932.7|24932.7|24917.7|13
1621881300000|2021-05-24 18:35:00|24945.2|24930.2|24945.2|24930.2|24945.2|24930.2|24942.7|24927.7|4
1621881600000|2021-05-24 18:40:00|24940.2|24925.2|24942.7|24927.7|24942.7|24927.7|24937.7|24922.7|16
1621881900000|2021-05-24 18:45:00|24945.2|24930.2|24947.7|24932.7|24947.7|24932.7|24945.2|24930.2|1
1621882200000|2021-05-24 18:50:00|24945.2|24930.2|24945.2|24930.2|24947.7|24932.7|24942.7|24927.7|3
1621882500000|2021-05-24 18:55:00|24947.7|24932.7|24942.7|24927.7|24947.7|24932.7|24942.7|24927.7|2
1621882800000|2021-05-24 19:00:00|24945.2|24930.2|24937.7|24922.7|24945.2|24930.2|24937.7|24922.7|13
1621883100000|2021-05-24 19:05:00|24940.2|24925.2|24940.2|24925.2|24942.7|24927.7|24940.2|24925.2|3
1621883400000|2021-05-24 19:10:00|24942.7|24927.7|24940.2|24925.2|24942.7|24927.7|24937.7|24922.7|5
1621883700000|2021-05-24 19:15:00|24937.7|24922.7|24935.2|24920.2|24940.2|24925.2|24935.2|24920.2|1
1621884000000|2021-05-24 19:20:00|24937.7|24922.7|24942.7|24927.7|24942.7|24927.7|24935.2|24920.2|4
1621884300000|2021-05-24 19:25:00|24937.7|24922.7|24935.2|24920.2|24942.7|24927.7|24932.7|24917.7|14
1621884600000|2021-05-24 19:30:00|24942.7|24927.7|24940.2|24925.2|24942.7|24927.7|24937.7|24922.7|17
1621884900000|2021-05-24 19:35:00|24942.7|24927.7|24940.2|24925.2|24942.7|24927.7|24937.7|24922.7|3
1621885200000|2021-05-24 19:40:00|24942.7|24927.7|24942.7|24927.7|24942.7|24927.7|24940.2|24925.2|1
1621885500000|2021-05-24 19:45:00|24945.2|24930.2|24950.2|24935.2|24950.2|24935.2|24945.2|24930.2|26
1621885800000|2021-05-24 19:50:00|24947.7|24932.7|24942.7|24927.7|24950.2|24935.2|24942.7|24927.7|17
1621886100000|2021-05-24 19:55:00|24940.2|24925.2|24925.2|24910.2|24942.7|24927.7|24925.2|24910.2|28
1621886400000|2021-05-24 20:00:00|24940.9|24900.9|24946.1|24906.1|24952.8|24912.8|24940.9|24900.9|0
1621886700000|2021-05-24 20:05:00|24946.3|24906.3|24963.3|24923.3|24963.3|24923.3|24946.3|24906.3|0
1621887000000|2021-05-24 20:10:00|24963.2|24923.2|24962.2|24922.2|24964|24924|24961.5|24921.5|0
1621887300000|2021-05-24 20:15:00|24962.4|24922.4|24962.9|24922.9|24962.9|24922.9|24961.9|24921.9|0
1621887600000|2021-05-24 20:20:00|24962.4|24922.4|24962.4|24922.4|24962.9|24922.9|24961.9|24921.9|0
1621887900000|2021-05-24 20:25:00|24961.9|24921.9|24962.4|24922.4|24962.9|24922.9|24961.9|24921.9|0
1621888200000|2021-05-24 20:30:00|24962.7|24922.7|24962.7|24922.7|24966.5|24926.5|24961.5|24921.5|0
1621888500000|2021-05-24 20:35:00|24962.9|24922.9|24970.7|24930.7|24972|24932|24962.7|24922.7|0
1621888800000|2021-05-24 20:40:00|24970.5|24930.5|24962.1|24922.1|24972|24932|24960.8|24920.8|0
1621889100000|2021-05-24 20:45:00|24962.3|24922.3|24960.8|24920.8|24963.3|24923.3|24960.8|24920.8|0
1621889400000|2021-05-24 20:50:00|24961.1|24921.1|24960.8|24920.8|24963.3|24923.3|24960.8|24920.8|0
1621889700000|2021-05-24 20:55:00|24961.1|24921.1|24960.6|24920.6|24962.1|24922.1|24960.6|24920.6|0
1621890000000|2021-05-24 21:00:00|24960|24920|24960|24920|24960.6|24920.6|24960|24920|0
1621890300000|2021-05-24 21:05:00|24959.5|24919.5|24960|24920|24960|24920|24958|24918|0
1621890600000|2021-05-24 21:10:00|24959.5|24919.5|24959.5|24919.5|24959.5|24919.5|24959|24919|0
1621890900000|2021-05-24 21:15:00|24960|24920|24958|24918|24960|24920|24958|24918|0
1621891200000|2021-05-24 21:20:00|24957.5|24917.5|24955.8|24915.8|24957.5|24917.5|24955.8|24915.8|0
1621891800000|2021-05-24 21:30:00|24956.3|24916.3|24955.8|24915.8|24956.3|24916.3|24955.8|24915.8|0
1621892100000|2021-05-24 21:35:00|24955.2|24915.2|24955.8|24915.8|24956.3|24916.3|24954.7|24914.7|0
1621892400000|2021-05-24 21:40:00|24956.3|24916.3|24958.8|24918.8|24959.3|24919.3|24956.3|24916.3|0
1621892700000|2021-05-24 21:45:00|24957.3|24917.3|24957.8|24917.8|24958.8|24918.8|24957.3|24917.3|0
1621893000000|2021-05-24 21:50:00|24957.3|24917.3|24956.3|24916.3|24957.3|24917.3|24956.3|24916.3|0
1621893300000|2021-05-24 21:55:00|24955.8|24915.8|24959.3|24919.3|24959.3|24919.3|24955.8|24915.8|0
1621893600000|2021-05-24 22:00:00|24958.5|24918.5|24957.2|24917.2|24968.4|24928.4|24952.4|24912.4|0
1621893900000|2021-05-24 22:05:00|24957|24917|24954.2|24914.2|24962.2|24922.2|24953|24913|0
1621894200000|2021-05-24 22:10:00|24954.5|24914.5|24951.7|24911.7|24957.2|24917.2|24949.2|24909.2|0
1621894500000|2021-05-24 22:15:00|24952|24912|24957.2|24917.2|24957.2|24917.2|24952|24912|0
1621894800000|2021-05-24 22:20:00|24957.5|24917.5|24966.5|24926.5|24966.5|24926.5|24955.5|24915.5|0
1621895100000|2021-05-24 22:25:00|24966.6|24926.6|24966.5|24926.5|24969|24929|24965.3|24925.3|0
1621895400000|2021-05-24 22:30:00|24966.6|24926.6|24967.8|24927.8|24969|24929|24965.3|24925.3|0
1621895700000|2021-05-24 22:35:00|24967.6|24927.6|24977|24937|24977.6|24937.6|24966.5|24926.5|0
1621896000000|2021-05-24 22:40:00|24976.8|24936.8|24974.5|24934.5|24976.8|24936.8|24973.3|24933.3|0
1621896300000|2021-05-24 22:45:00|24974.6|24934.6|24973.3|24933.3|24975.8|24935.8|24970.2|24930.2|0
1621896600000|2021-05-24 22:50:00|24973.4|24933.4|24970.2|24930.2|24976.4|24936.4|24970.2|24930.2|0
1621896900000|2021-05-24 22:55:00|24970.1|24930.1|24978.3|24938.3|24978.9|24938.9|24969.6|24929.6|0
1621897200000|2021-05-24 23:00:00|24978.1|24938.1|24976.8|24936.8|24979.3|24939.3|24975.6|24935.6|0
1621897500000|2021-05-24 23:05:00|24976.7|24936.7|24976.8|24936.8|24978.1|24938.1|24975.6|24935.6|0
1621897800000|2021-05-24 23:10:00|24976.7|24936.7|24968.8|24928.8|24976.8|24936.8|24968.8|24928.8|0
1621898100000|2021-05-24 23:15:00|24968.7|24928.7|24971.3|24931.3|24976.8|24936.8|24967.6|24927.6|0
1621898400000|2021-05-24 23:20:00|24971.4|24931.4|24971.8|24931.8|24972|24932|24968.8|24928.8|0
1621898700000|2021-05-24 23:25:00|24971.7|24931.7|24971.8|24931.8|24971.8|24931.8|24970.6|24930.6|0
1621899000000|2021-05-24 23:30:00|24971.7|24931.7|24968.1|24928.1|24974.8|24934.8|24968.1|24928.1|0
1621899300000|2021-05-24 23:35:00|24968.2|24928.2|24970.6|24930.6|24971.8|24931.8|24968.2|24928.2|0
1621899600000|2021-05-24 23:40:00|24970.3|24930.3|24968.7|24928.7|24970.6|24930.6|24966.8|24926.8|0
1621899900000|2021-05-24 23:45:00|24968.6|24928.6|24969.3|24929.3|24973.1|24933.1|24968.1|24928.1|0
1621900200000|2021-05-24 23:50:00|24969.1|24929.1|24981.7|24941.7|24982.8|24942.8|24968.1|24928.1|0
1621900500000|2021-05-24 23:55:00|24981.8|24941.8|24971.8|24931.8|24982.8|24942.8|24970.6|24930.6|0
1621900800000|2021-05-25 00:00:00|24971.6|24931.6|24954.5|24914.5|24971.6|24931.6|24950.8|24910.8|0
1621901100000|2021-05-25 00:05:00|24954.8|24914.8|24954.5|24914.5|24962.6|24922.6|24947.8|24907.8|0
1621901400000|2021-05-25 00:10:00|24954.4|24914.4|24952|24912|24954.5|24914.5|24948.4|24908.4|0
1621901700000|2021-05-25 00:15:00|24951.8|24911.8|24939.3|24899.3|24951.8|24911.8|24933.3|24893.3|0
1621902000000|2021-05-25 00:20:00|24939.5|24899.5|24933.7|24893.7|24945.4|24905.4|24933.5|24893.5|0
1621902300000|2021-05-25 00:25:00|24933.6|24893.6|24911.1|24871.1|24933.8|24893.8|24905|24865|0
1621902600000|2021-05-25 00:30:00|24911.2|24871.2|24905.1|24865.1|24922.6|24882.6|24905|24865|0
1621902900000|2021-05-25 00:35:00|24905.2|24865.2|24922.7|24882.7|24922.7|24882.7|24905.2|24865.2|0
1621903200000|2021-05-25 00:40:00|24922.8|24882.8|24935.2|24895.2|24935.3|24895.3|24922.8|24882.8|0
1621903500000|2021-05-25 00:45:00|24935.3|24895.3|24923.8|24883.8|24947.2|24907.2|24923.6|24883.6|0
1621903800000|2021-05-25 00:50:00|24923.9|24883.9|24935.2|24895.2|24935.6|24895.6|24923.8|24883.8|0
1621904100000|2021-05-25 00:55:00|24935|24895|24946.6|24906.6|24946.6|24906.6|24929.3|24889.3|0
1621904400000|2021-05-25 01:00:00|24946.7|24906.7|24963.9|24923.9|24964|24924|24941|24901|0
1621904700000|2021-05-25 01:05:00|24963.7|24923.7|24963.6|24923.6|24964.2|24924.2|24957.5|24917.5|0
1621905000000|2021-05-25 01:10:00|24963.7|24923.7|24975.7|24935.7|24975.9|24935.9|24958.1|24918.1|0
1621905300000|2021-05-25 01:15:00|24975.9|24935.9|24957.7|24917.7|24976|24936|24957.7|24917.7|0
1621905600000|2021-05-25 01:20:00|24957.5|24917.5|24951|24911|24957.5|24917.5|24939.3|24899.3|0
1621905900000|2021-05-25 01:25:00|24951.1|24911.1|24961.3|24921.3|24968.2|24928.2|24951|24911|0
1621906200000|2021-05-25 01:30:00|24955.8|24915.8|24961.8|24921.8|24962.1|24922.1|24949.9|24909.9|0
1621906500000|2021-05-25 01:35:00|24961.7|24921.7|24972.9|24932.9|24978.6|24938.6|24961.3|24921.3|0
1621906800000|2021-05-25 01:40:00|24973|24933|24967.4|24927.4|24978.8|24938.8|24961.6|24921.6|0
1621907100000|2021-05-25 01:45:00|24967.5|24927.5|24973.5|24933.5|24973.6|24933.6|24961.3|24921.3|0
1621907400000|2021-05-25 01:50:00|24973.6|24933.6|24973.5|24933.5|24973.9|24933.9|24967.8|24927.8|0
1621907700000|2021-05-25 01:55:00|24973.6|24933.6|24967.7|24927.7|24973.9|24933.9|24962.2|24922.2|0
1621908000000|2021-05-25 02:00:00|24967.8|24927.8|24968.6|24928.6|24968.6|24928.6|24967.8|24927.8|0
1621908300000|2021-05-25 02:05:00|24968.5|24928.5|24962.7|24922.7|24968.7|24928.7|24962.5|24922.5|0
1621908600000|2021-05-25 02:10:00|24962.8|24922.8|24962.8|24922.8|24968.4|24928.4|24962.7|24922.7|0
1621908900000|2021-05-25 02:15:00|24962.7|24922.7|24967.9|24927.9|24968|24928|24956.1|24916.1|0
1621909200000|2021-05-25 02:20:00|24968|24928|24967.7|24927.7|24973.8|24933.8|24961.8|24921.8|0
1621909500000|2021-05-25 02:25:00|24967.8|24927.8|24967.8|24927.8|24968|24928|24967.5|24927.5|0
1621909800000|2021-05-25 02:30:00|24967.9|24927.9|24962.2|24922.2|24968|24928|24956.3|24916.3|0
1621910100000|2021-05-25 02:35:00|24962.1|24922.1|24962.4|24922.4|24962.5|24922.5|24961.9|24921.9|0
1621910400000|2021-05-25 02:40:00|24962.5|24922.5|24968.1|24928.1|24968.3|24928.3|24962.4|24922.4|0
1621910700000|2021-05-25 02:45:00|24968.2|24928.2|24968.1|24928.1|24968.5|24928.5|24962.5|24922.5|0
1621911000000|2021-05-25 02:50:00|24968.2|24928.2|24968.4|24928.4|24974.2|24934.2|24968.1|24928.1|0
1621911300000|2021-05-25 02:55:00|24968.5|24928.5|24974.2|24934.2|24974.3|24934.3|24968.5|24928.5|0
1621911600000|2021-05-25 03:00:00|24974.3|24934.3|24974|24934|24974.3|24934.3|24968.3|24928.3|0
1621911900000|2021-05-25 03:05:00|24973.9|24933.9|24968.6|24928.6|24974.3|24934.3|24968.3|24928.3|0
1621912200000|2021-05-25 03:10:00|24968.7|24928.7|24974.3|24934.3|24974.3|24934.3|24968.6|24928.6|0
1621912500000|2021-05-25 03:15:00|24974.4|24934.4|24974.6|24934.6|24980.3|24940.3|24974.4|24934.4|0
1621912800000|2021-05-25 03:20:00|24974.5|24934.5|24974.6|24934.6|24974.8|24934.8|24974.3|24934.3|0
1621913100000|2021-05-25 03:25:00|24974.7|24934.7|24974.6|24934.6|24980.4|24940.4|24974.6|24934.6|0
1621913400000|2021-05-25 03:30:00|24974.7|24934.7|24974.6|24934.6|24974.9|24934.9|24974.6|24934.6|0
1621913700000|2021-05-25 03:35:00|24974.7|24934.7|24974.8|24934.8|24980.5|24940.5|24974.7|24934.7|0
1621914000000|2021-05-25 03:40:00|24974.7|24934.7|24974.6|24934.6|24974.9|24934.9|24974.6|24934.6|0
1621914300000|2021-05-25 03:45:00|24974.5|24934.5|24974.3|24934.3|24974.6|24934.6|24974.3|24934.3|0
1621914600000|2021-05-25 03:50:00|24974.4|24934.4|24974.5|24934.5|24974.6|24934.6|24974.3|24934.3|0
1621914900000|2021-05-25 03:55:00|24974.6|24934.6|24965.4|24925.4|24974.6|24934.6|24965.4|24925.4|0
1621915200000|2021-05-25 04:00:00|24965.1|24925.1|24965.1|24925.1|24965.3|24925.3|24959.2|24919.2|0
1621915500000|2021-05-25 04:05:00|24965|24925|24965|24925|24965.1|24925.1|24964.8|24924.8|0
1621915800000|2021-05-25 04:10:00|24964.8|24924.8|24959.2|24919.2|24964.8|24924.8|24959.2|24919.2|0
1621916100000|2021-05-25 04:15:00|24959.3|24919.3|24959.6|24919.6|24959.6|24919.6|24959.3|24919.3|0
1621916400000|2021-05-25 04:20:00|24959.5|24919.5|24959.5|24919.5|24959.8|24919.8|24959.3|24919.3|0
1621916700000|2021-05-25 04:25:00|24959.4|24919.4|24959.3|24919.3|24959.5|24919.5|24953.7|24913.7|0
1621917000000|2021-05-25 04:30:00|24959.4|24919.4|24965.1|24925.1|24965.3|24925.3|24959.3|24919.3|0
1621917300000|2021-05-25 04:35:00|24965|24925|24959.5|24919.5|24965.1|24925.1|24959.4|24919.4|0
1621917600000|2021-05-25 04:40:00|24959.6|24919.6|24970.6|24930.6|24970.7|24930.7|24959.6|24919.6|0
1621917900000|2021-05-25 04:45:00|24969.6|24929.6|24964.8|24924.8|24970.6|24930.6|24964.8|24924.8|0
1621918200000|2021-05-25 04:50:00|24964.9|24924.9|24965.1|24925.1|24970.6|24930.6|24964.9|24924.9|0
1621918500000|2021-05-25 04:55:00|24965|24925|24970.4|24930.4|24970.6|24930.6|24964.8|24924.8|0
1621918800000|2021-05-25 05:00:00|24968.4|24928.4|24971|24931|24971.1|24931.1|24964.8|24924.8|0
1621919100000|2021-05-25 05:05:00|24971.1|24931.1|24971.2|24931.2|24977.1|24937.1|24971|24931|0
1621919400000|2021-05-25 05:10:00|24971.1|24931.1|24970.9|24930.9|24971.2|24931.2|24965|24925|0
1621919700000|2021-05-25 05:15:00|24968.8|24928.8|24965.4|24925.4|24971|24931|24959.8|24919.8|0
1621920000000|2021-05-25 05:20:00|24965.5|24925.5|24988.2|24948.2|24988.4|24948.4|24965.4|24925.4|0
1621920300000|2021-05-25 05:25:00|24988.1|24948.1|24983.7|24943.7|24988.2|24948.2|24982.3|24942.3|0
1621920600000|2021-05-25 05:30:00|24983.8|24943.8|24995.4|24955.4|24995.5|24955.5|24983.6|24943.6|0
1621920900000|2021-05-25 05:35:00|24993.3|24953.3|24995.7|24955.7|24995.8|24955.8|24989.4|24949.4|0
1621921200000|2021-05-25 05:40:00|24995.5|24955.5|24995.6|24955.6|24996|24956|24990|24950|0
1621921500000|2021-05-25 05:45:00|24995.7|24955.7|25001|24961|25001|24961|24995.6|24955.6|0
1621921800000|2021-05-25 05:50:00|25001.1|24961.1|24995.6|24955.6|25001.3|24961.3|24995.4|24955.4|0
1621922100000|2021-05-25 05:55:00|24995.5|24955.5|25001.2|24961.2|25001.3|24961.3|24995.4|24955.4|0
1621922400000|2021-05-25 06:00:00|24999.1|24959.1|24985.2|24970.2|25007.5|24977.7|24972.7|24955.6|40
1621922700000|2021-05-25 06:05:00|24980.2|24965.2|24982.7|24967.7|24987.7|24972.7|24980.2|24965.2|17
1621923000000|2021-05-25 06:10:00|24987.7|24972.7|24982.7|24967.7|24987.7|24972.7|24977.7|24962.7|54
1621923300000|2021-05-25 06:15:00|24977.7|24962.7|24980.2|24965.2|24992.7|24977.7|24977.7|24962.7|51
1621923600000|2021-05-25 06:20:00|24982.7|24967.7|24967.7|24952.7|24982.7|24967.7|24965.2|24950.2|33
1621923900000|2021-05-25 06:25:00|24965.2|24950.2|24965.2|24950.2|24967.7|24952.7|24960.2|24945.2|14
1621924200000|2021-05-25 06:30:00|24967.7|24952.7|24952.7|24937.7|24975.2|24960.2|24952.7|24937.7|40
1621924500000|2021-05-25 06:35:00|24950.2|24935.2|24957.7|24942.7|24957.7|24942.7|24950.2|24935.2|17
1621924800000|2021-05-25 06:40:00|24960.2|24945.2|24952.7|24937.7|24967.7|24952.7|24952.7|24937.7|31
1621925100000|2021-05-25 06:45:00|24950.2|24935.2|24960.2|24945.2|24960.2|24945.2|24950.2|24935.2|12
1621925400000|2021-05-25 06:50:00|24957.7|24942.7|24952.7|24937.7|24960.2|24945.2|24947.7|24932.7|8
1621925700000|2021-05-25 06:55:00|24950.2|24935.2|24955.2|24940.2|24960.2|24945.2|24947.7|24932.7|44
1621926000000|2021-05-25 07:00:00|24957.7|24942.7|24945.2|24930.2|24977.7|24962.7|24932.7|24917.7|464
1621926300000|2021-05-25 07:05:00|24947.7|24932.7|24960.2|24945.2|24967.7|24952.7|24937.7|24922.7|202
1621926600000|2021-05-25 07:10:00|24957.7|24942.7|24982.7|24967.7|24982.7|24967.7|24952.7|24937.7|252
1621926900000|2021-05-25 07:15:00|24987.7|24972.7|24990.2|24975.2|24997.7|24982.7|24980.2|24965.2|299
1621927200000|2021-05-25 07:20:00|24992.7|24977.7|24980.2|24965.2|25007.7|24992.7|24977.7|24962.7|233
1621927500000|2021-05-25 07:25:00|24977.7|24962.7|24952.7|24937.7|24982.7|24967.7|24952.7|24937.7|164
1621927800000|2021-05-25 07:30:00|24957.7|24942.7|24952.7|24937.7|24967.7|24952.7|24947.7|24932.7|171
1621928100000|2021-05-25 07:35:00|24947.7|24932.7|24972.7|24957.7|24972.7|24957.7|24937.7|24922.7|226
1621928400000|2021-05-25 07:40:00|24977.4|24962.4|24962.4|24947.4|24977.4|24962.4|24957.4|24942.4|109
1621928700000|2021-05-25 07:45:00|24967.4|24952.4|24987.4|24972.4|24992.4|24977.4|24962.4|24947.4|113
1621929000000|2021-05-25 07:50:00|24982.4|24967.4|24974.9|24959.9|24994.9|24979.9|24962.4|24947.4|114
1621929300000|2021-05-25 07:55:00|24977.4|24962.4|24984.9|24969.9|24987.4|24972.4|24972.4|24957.4|56
1621929600000|2021-05-25 08:00:00|24987.4|24972.4|24972.4|24957.4|24992.4|24977.4|24972.4|24957.4|88
1621929900000|2021-05-25 08:05:00|24969.9|24954.9|24982.4|24967.4|24982.4|24967.4|24954.9|24939.9|100
1621930200000|2021-05-25 08:10:00|24977.4|24962.4|24974.9|24959.9|24982.4|24967.4|24957.4|24942.4|66
1621930500000|2021-05-25 08:15:00|24977.4|24962.4|24937.4|24922.4|24977.4|24962.4|24937.4|24922.4|103
1621930800000|2021-05-25 08:20:00|24939.9|24924.9|24942.4|24927.4|24942.4|24927.4|24927.4|24912.4|78
1621931100000|2021-05-25 08:25:00|24947.4|24932.4|24962.4|24947.4|24962.4|24947.4|24942.4|24927.4|84
1621931400000|2021-05-25 08:30:00|24967.4|24952.4|24979.9|24964.9|24987.4|24972.4|24967.4|24952.4|57
1621931700000|2021-05-25 08:35:00|24982.4|24967.4|24987.4|24972.4|24987.4|24972.4|24972.4|24957.4|144
1621932000000|2021-05-25 08:40:00|24984.9|24969.9|24952.4|24937.4|24987.4|24972.4|24949.9|24934.9|88
1621932300000|2021-05-25 08:45:00|24957.4|24942.4|24967.4|24952.4|24972.4|24957.4|24957.4|24942.4|40
1621932600000|2021-05-25 08:50:00|24964.9|24949.9|24962.4|24947.4|24967.4|24952.4|24957.4|24942.4|44
1621932900000|2021-05-25 08:55:00|24964.9|24949.9|24974.9|24959.9|24974.9|24959.9|24957.4|24942.4|33
1621933200000|2021-05-25 09:00:00|24977.4|24962.4|24969.9|24954.9|24977.4|24962.4|24957.4|24942.4|79
1621933500000|2021-05-25 09:05:00|24972.4|24957.4|24977.4|24962.4|24977.4|24962.4|24962.4|24947.4|35
1621933800000|2021-05-25 09:10:00|24982.4|24967.4|24984.9|24969.9|24987.4|24972.4|24972.4|24957.4|63
1621934100000|2021-05-25 09:15:00|24987.4|24972.4|24987.4|24972.4|24992.4|24977.4|24982.4|24967.4|35
1621934400000|2021-05-25 09:20:00|24984.9|24969.9|24982.4|24967.4|24987.4|24972.4|24972.4|24957.4|32
1621934700000|2021-05-25 09:25:00|24984.9|24969.9|24977.4|24962.4|24987.4|24972.4|24974.9|24959.9|32
1621935000000|2021-05-25 09:30:00|24982.4|24967.4|24987.4|24972.4|24992.4|24977.4|24979.9|24964.9|90
1621935300000|2021-05-25 09:35:00|24984.9|24969.9|24992.4|24977.4|24992.4|24977.4|24982.4|24967.4|44
1621935600000|2021-05-25 09:40:00|24994.9|24979.9|24997.4|24982.4|24997.4|24982.4|24992.4|24977.4|81
1621935900000|2021-05-25 09:45:00|24994.9|24979.9|24992.4|24977.4|24999.9|24984.9|24992.4|24977.4|40
1621936200000|2021-05-25 09:50:00|24997.4|24982.4|25002.4|24987.4|25002.4|24987.4|24987.4|24972.4|101
1621936500000|2021-05-25 09:55:00|25004.9|24989.9|25004.9|24989.9|25009.9|24994.9|25002.4|24987.4|74
1621936800000|2021-05-25 10:00:00|25007.4|24992.4|25007.4|24992.4|25012.4|24997.4|25002.4|24987.4|119
1621937100000|2021-05-25 10:05:00|25004.9|24989.9|25004.9|24989.9|25012.4|24997.4|25002.4|24987.4|36
1621937400000|2021-05-25 10:10:00|25002.4|24987.4|24987.4|24972.4|25002.4|24987.4|24987.4|24972.4|45
1621937700000|2021-05-25 10:15:00|24989.9|24974.9|24987.4|24972.4|24989.9|24974.9|24977.4|24962.4|101
1621938000000|2021-05-25 10:20:00|24984.9|24969.9|24997.4|24982.4|24997.4|24982.4|24982.4|24967.4|45
1621938300000|2021-05-25 10:25:00|24994.9|24979.9|24992.4|24977.4|24997.4|24982.4|24992.4|24977.4|30
1621938600000|2021-05-25 10:30:00|24994.9|24979.9|24992.4|24977.4|24997.4|24982.4|24992.4|24977.4|17
1621938900000|2021-05-25 10:35:00|24994.9|24979.9|25007.4|24992.4|25007.4|24992.4|24992.4|24977.4|42
1621939200000|2021-05-25 10:40:00|25004.9|24989.9|24999.9|24984.9|25007.4|24992.4|24997.4|24982.4|33
1621939500000|2021-05-25 10:45:00|25002.4|24987.4|25002.4|24987.4|25007.4|24992.4|24997.4|24982.4|25
1621939800000|2021-05-25 10:50:00|24999.9|24984.9|25002.4|24987.4|25002.4|24987.4|24997.4|24982.4|21
1621940100000|2021-05-25 10:55:00|25004.9|24989.9|24992.4|24977.4|25007.4|24992.4|24992.4|24977.4|73
1621940400000|2021-05-25 11:00:00|24989.9|24974.9|24992.4|24977.4|24992.4|24977.4|24987.4|24972.4|40
1621940700000|2021-05-25 11:05:00|24997.4|24982.4|25007.4|24992.4|25007.4|24992.4|24992.4|24977.4|53
1621941000000|2021-05-25 11:10:00|25002.4|24987.4|25002.4|24987.4|25004.9|24989.9|24997.4|24982.4|49
1621941300000|2021-05-25 11:15:00|25004.9|24989.9|25007.4|24992.4|25007.4|24992.4|25002.4|24987.4|41
1621941600000|2021-05-25 11:20:00|25004.9|24989.9|24997.4|24982.4|25007.4|24992.4|24997.4|24982.4|23
1621941900000|2021-05-25 11:25:00|24999.9|24984.9|24987.4|24972.4|25002.4|24987.4|24984.9|24969.9|54
1621942200000|2021-05-25 11:30:00|24989.9|24974.9|24987.4|24972.4|24997.4|24982.4|24987.4|24972.4|28
1621942500000|2021-05-25 11:35:00|24984.9|24969.9|24972.4|24957.4|24984.9|24969.9|24967.4|24952.4|66
1621942800000|2021-05-25 11:40:00|24970.6|24955.6|24975.6|24960.6|24975.6|24960.6|24960.6|24945.6|74
1621943100000|2021-05-25 11:45:00|24973.1|24958.1|24980.6|24965.6|24985.6|24970.6|24970.6|24955.6|30
1621943400000|2021-05-25 11:50:00|24978.1|24963.1|24980.6|24965.6|24985.6|24970.6|24975.6|24960.6|21
1621943700000|2021-05-25 11:55:00|24978.1|24963.1|24978.1|24963.1|24983.1|24968.1|24975.6|24960.6|19
1621944000000|2021-05-25 12:00:00|24975.6|24960.6|24975.6|24960.6|24980.6|24965.6|24975.6|24960.6|27
1621944300000|2021-05-25 12:05:00|24973.1|24958.1|24978.1|24963.1|24980.6|24965.6|24973.1|24958.1|51
1621944600000|2021-05-25 12:10:00|24975.6|24960.6|24970.6|24955.6|24980.6|24965.6|24965.6|24950.6|66
1621944900000|2021-05-25 12:15:00|24975.6|24960.6|24975.6|24960.6|24980.6|24965.6|24975.6|24960.6|52
1621945200000|2021-05-25 12:20:00|24973.1|24958.1|24980.6|24965.6|24980.6|24965.6|24970.6|24955.6|21
1621945500000|2021-05-25 12:25:00|24983.1|24968.1|24975.6|24960.6|24983.1|24968.1|24975.6|24960.6|57
1621945800000|2021-05-25 12:30:00|24978.1|24963.1|24960.6|24945.6|24980.6|24965.6|24960.6|24945.6|90
1621946100000|2021-05-25 12:35:00|24965.6|24950.6|24980.6|24965.6|24985.6|24970.6|24965.6|24950.6|158
1621946400000|2021-05-25 12:40:00|24978.1|24963.1|24975.6|24960.6|24980.6|24965.6|24970.6|24955.6|32
1621946700000|2021-05-25 12:45:00|24978.1|24963.1|24975.6|24960.6|24978.1|24963.1|24970.6|24955.6|73
1621947000000|2021-05-25 12:50:00|24973.1|24958.1|24950.6|24935.6|24973.1|24958.1|24950.6|24935.6|105
1621947300000|2021-05-25 12:55:00|24948.1|24933.1|24945.6|24930.6|24950.6|24935.6|24940.6|24925.6|63
1621947600000|2021-05-25 13:00:00|24948.1|24933.1|24950.6|24935.6|24960.6|24945.6|24945.6|24930.6|70
1621947900000|2021-05-25 13:05:00|24945.6|24930.6|24945.6|24930.6|24950.6|24935.6|24940.6|24925.6|115
1621948200000|2021-05-25 13:10:00|24950.6|24935.6|24945.6|24930.6|24950.6|24935.6|24945.6|24930.6|85
1621948500000|2021-05-25 13:15:00|24940.6|24925.6|24960.6|24945.6|24960.6|24945.6|24938.1|24923.1|81
1621948800000|2021-05-25 13:20:00|24963.1|24948.1|24975.6|24960.6|24980.6|24965.6|24963.1|24948.1|93
1621949100000|2021-05-25 13:25:00|24970.6|24955.6|24970.6|24955.6|24973.1|24958.1|24965.6|24950.6|44
1621949400000|2021-05-25 13:30:00|24968.1|24953.1|24965.6|24950.6|24970.6|24955.6|24950.6|24935.6|204
1621949700000|2021-05-25 13:35:00|24968.1|24953.1|24985.6|24970.6|24990.6|24975.6|24965.6|24950.6|145
1621950000000|2021-05-25 13:40:00|24990.6|24975.6|24980.6|24965.6|24995.6|24980.6|24975.6|24960.6|114
1621950300000|2021-05-25 13:45:00|24975.6|24960.6|24963.1|24948.1|24980.6|24965.6|24960.6|24945.6|167
1621950600000|2021-05-25 13:50:00|24960.6|24945.6|24928.1|24913.1|24960.6|24945.6|24910.6|24895.6|277
1621950900000|2021-05-25 13:55:00|24930.6|24915.6|24935.6|24920.6|24945.6|24930.6|24920.6|24905.6|170
1621951200000|2021-05-25 14:00:00|24938.1|24923.1|24915.6|24900.6|24940.6|24925.6|24905.6|24890.6|187
1621951500000|2021-05-25 14:05:00|24920.6|24905.6|24910.6|24895.6|24920.6|24905.6|24900.6|24885.6|102
1621951800000|2021-05-25 14:10:00|24911.5|24896.5|24901.5|24886.5|24921.5|24906.5|24886.5|24871.5|250
1621952100000|2021-05-25 14:15:00|24906.5|24891.5|24929|24914|24931.5|24916.5|24904|24889|162
1621952400000|2021-05-25 14:20:00|24931.5|24916.5|24941.5|24926.5|24951.5|24936.5|24931.5|24916.5|183
1621952700000|2021-05-25 14:25:00|24946.5|24931.5|24934|24919|24951.5|24936.5|24931.5|24916.5|93
1621953000000|2021-05-25 14:30:00|24931.5|24916.5|24931.5|24916.5|24951.5|24936.5|24931.5|24916.5|123
1621953300000|2021-05-25 14:35:00|24934|24919|24951.5|24936.5|24951.5|24936.5|24926.5|24911.5|126
1621953600000|2021-05-25 14:40:00|24954|24939|24961.5|24946.5|24966.5|24951.5|24951.5|24936.5|273
1621953900000|2021-05-25 14:45:00|24964|24949|24951.5|24936.5|24966.5|24951.5|24951.5|24936.5|64
1621954200000|2021-05-25 14:50:00|24949|24934|24951.5|24936.5|24961.5|24946.5|24946.5|24931.5|56
1621954500000|2021-05-25 14:55:00|24956.5|24941.5|24951.5|24936.5|24966.5|24951.5|24951.5|24936.5|52
1621954800000|2021-05-25 15:00:00|24956.5|24941.5|24931.5|24916.5|24956.5|24941.5|24926.5|24911.5|134
1621955100000|2021-05-25 15:05:00|24929|24914|24934|24919|24934|24919|24919|24904|82
1621955400000|2021-05-25 15:10:00|24931.5|24916.5|24954|24939|24956.5|24941.5|24931.5|24916.5|168
1621955700000|2021-05-25 15:15:00|24951.5|24936.5|24936.5|24921.5|24959|24944|24931.5|24916.5|102
1621956000000|2021-05-25 15:20:00|24939|24924|24951.5|24936.5|24961.5|24946.5|24939|24924|204
1621956300000|2021-05-25 15:25:00|24956.5|24941.5|24931.5|24916.5|24956.5|24941.5|24924|24909|571
1621956600000|2021-05-25 15:30:00|24934|24919|24904|24889|24946.5|24931.5|24894|24879|363
1621956900000|2021-05-25 15:35:00|24906.5|24891.5|24891.5|24876.5|24906.5|24891.5|24886.5|24871.5|386
1621957200000|2021-05-25 15:40:00|24894|24879|24884|24869|24896.5|24881.5|24874|24859|502
1621957500000|2021-05-25 15:45:00|24881.5|24866.5|24889|24874|24891.5|24876.5|24881.5|24866.5|42
1621957800000|2021-05-25 15:50:00|24894|24869|24899|24879|24899|24879|24884|24864|22
1621958100000|2021-05-25 15:55:00|24904|24884|24909|24889|24914|24889|24899|24879|72
1621958400000|2021-05-25 16:00:00|24914|24884|24914|24894|24914|24894|24909|24884|19
1621958700000|2021-05-25 16:05:00|24919|24889|24929|24904|24929|24909|24914|24889|17
1621959000000|2021-05-25 16:10:00|24934|24909|24929|24904|24934|24914|24929|24904|9
1621959300000|2021-05-25 16:15:00|24934|24909|24939|24914|24939|24914|24929|24909|9
1621959600000|2021-05-25 16:20:00|24934|24919|24939|24919|24939|24919|24934|24914|5
1621959900000|2021-05-25 16:25:00|24944|24924|24944|24919|24944|24924|24939|24919|18
1621960200000|2021-05-25 16:30:00|24939|24924|24949|24929|24949|24929|24939|24919|45
1621960500000|2021-05-25 16:35:00|24944|24924|24944|24924|24944|24924|24944|24924|7
1621960800000|2021-05-25 16:40:00|24939|24919|24944|24924|24944|24924|24939|24919|11
1621961100000|2021-05-25 16:45:00|24949|24919|24944|24924|24949|24929|24939|24919|9
1621961400000|2021-05-25 16:50:00|24949|24919|24949|24929|24949|24929|24939|24919|33
1621961700000|2021-05-25 16:55:00|24944|24924|24944|24924|24949|24924|24944|24924|12
1621962000000|2021-05-25 17:00:00|24939|24919|24929|24909|24944|24919|24929|24909|42
1621962300000|2021-05-25 17:05:00|24924|24904|24934|24909|24934|24909|24919|24899|11
1621962600000|2021-05-25 17:10:00|24929|24914|24934|24914|24939|24914|24929|24909|3
1621962900000|2021-05-25 17:15:00|24939|24909|24934|24914|24939|24919|24934|24909|1
1621963200000|2021-05-25 17:20:00|24939|24919|24934|24914|24939|24919|24934|24914|3
1621963500000|2021-05-25 17:25:00|24939|24909|24939|24919|24939|24919|24939|24909|4
1621963800000|2021-05-25 17:30:00|24934|24914|24939|24914|24939|24919|24934|24914|6
1621964100000|2021-05-25 17:35:00|24934|24919|24939|24914|24939|24919|24934|24909|3
1621964400000|2021-05-25 17:40:00|24934|24919|24929|24909|24934|24919|24924|24904|5
1621964700000|2021-05-25 17:45:00|24934|24914|24929|24909|24934|24914|24929|24909|6
1621965000000|2021-05-25 17:50:00|24934|24904|24924|24904|24934|24914|24924|24904|4
1621965300000|2021-05-25 17:55:00|24929|24909|24929|24904|24934|24914|24929|24904|10
1621965600000|2021-05-25 18:00:00|24924|24909|24924|24904|24929|24909|24919|24899|11
1621965900000|2021-05-25 18:05:00|24929|24899|24924|24904|24929|24904|24919|24899|4
1621966200000|2021-05-25 18:10:00|24919|24899|24924|24899|24924|24904|24919|24899|7
1621966500000|2021-05-25 18:15:00|24919|24894|24919|24899|24924|24904|24914|24894|4
1621966800000|2021-05-25 18:20:00|24914|24894|24904|24879|24919|24894|24904|24879|29
1621967100000|2021-05-25 18:25:00|24909|24884|24899|24884|24909|24889|24899|24879|13
1621967400000|2021-05-25 18:30:00|24896.5|24881.5|24896.5|24881.5|24901.5|24886.5|24891.5|24876.5|7
1621967700000|2021-05-25 18:35:00|24899|24884|24911.5|24896.5|24911.5|24896.5|24899|24884|4
1621968000000|2021-05-25 18:40:00|24909|24894|24904|24889|24909|24894|24904|24889|3
1621968300000|2021-05-25 18:45:00|24901.5|24886.5|24904|24889|24911.5|24896.5|24899|24884|5
1621968600000|2021-05-25 18:50:00|24906.5|24891.5|24904|24889|24911.5|24896.5|24901.5|24886.5|4
1621968900000|2021-05-25 18:55:00|24906.5|24891.5|24904|24889|24906.5|24891.5|24904|24889|1
1621969200000|2021-05-25 19:00:00|24901.5|24886.5|24884|24869|24901.5|24886.5|24884|24869|7
1621969500000|2021-05-25 19:05:00|24886.5|24871.5|24879|24864|24886.5|24871.5|24879|24864|4
1621969800000|2021-05-25 19:10:00|24881.5|24866.5|24876.5|24861.5|24881.5|24866.5|24871.5|24856.5|30
1621970100000|2021-05-25 19:15:00|24874|24859|24886.5|24871.5|24886.5|24871.5|24874|24859|17
1621970400000|2021-05-25 19:20:00|24881.5|24866.5|24886.5|24871.5|24886.5|24871.5|24879|24864|13
1621970700000|2021-05-25 19:25:00|24889|24874|24889|24874|24891.5|24876.5|24886.5|24871.5|5
1621971000000|2021-05-25 19:30:00|24886.5|24871.5|24881.5|24866.5|24886.5|24871.5|24876.5|24861.5|21
1621971300000|2021-05-25 19:35:00|24879|24864|24881.5|24866.5|24886.5|24871.5|24876.5|24861.5|21
1621971600000|2021-05-25 19:40:00|24884|24869|24884|24869|24886.5|24871.5|24879|24864|2
1621971900000|2021-05-25 19:45:00|24881.5|24866.5|24876.5|24861.5|24886.5|24871.5|24876.5|24861.5|9
1621972200000|2021-05-25 19:50:00|24874|24859|24871.5|24856.5|24881.5|24866.5|24869|24854|34
1621972500000|2021-05-25 19:55:00|24874|24859|24896.5|24881.5|24896.5|24881.5|24874|24859|26
1621972800000|2021-05-25 20:00:00|24915.4|24875.4|24913.4|24873.4|24917.7|24877.7|24909.1|24869.1|0
1621973100000|2021-05-25 20:05:00|24913.5|24873.5|24918.4|24878.4|24918.4|24878.4|24910.4|24870.4|0
1621973400000|2021-05-25 20:10:00|24918.5|24878.5|24912.3|24872.3|24919.6|24879.6|24911|24871|0
1621973700000|2021-05-25 20:15:00|24912|24872|24913.6|24873.6|24914.6|24874.6|24911|24871|0
1621974000000|2021-05-25 20:20:00|24913.1|24873.1|24914.1|24874.1|24914.1|24874.1|24913.1|24873.1|0
1621974300000|2021-05-25 20:25:00|24913.6|24873.6|24915.6|24875.6|24915.6|24875.6|24913.6|24873.6|0
1621974600000|2021-05-25 20:30:00|24916.3|24876.3|24919|24879|24920.3|24880.3|24914|24874|0
1621974900000|2021-05-25 20:35:00|24919.2|24879.2|24919.9|24879.9|24925.8|24885.8|24919|24879|0
1621975200000|2021-05-25 20:40:00|24920.1|24880.1|24919.9|24879.9|24921.6|24881.6|24918.6|24878.6|0
1621975500000|2021-05-25 20:45:00|24919.6|24879.6|24918.6|24878.6|24919.9|24879.9|24918.6|24878.6|0
1621975800000|2021-05-25 20:50:00|24918.8|24878.8|24921.6|24881.6|24922.9|24882.9|24918.6|24878.6|0
1621976100000|2021-05-25 20:55:00|24921.4|24881.4|24929.6|24889.6|24930.9|24890.9|24918.6|24878.6|0
1621976400000|2021-05-25 21:00:00|24929.1|24889.1|24928.6|24888.6|24930.2|24890.2|24928.1|24888.1|0
1621977000000|2021-05-25 21:10:00|24927.6|24887.6|24928.1|24888.1|24928.6|24888.6|24927.6|24887.6|0
1621977900000|2021-05-25 21:25:00|24927.6|24887.6|24927.6|24887.6|24928.1|24888.1|24927.6|24887.6|0
1621978200000|2021-05-25 21:30:00|24928.1|24888.1|24928.1|24888.1|24929.1|24889.1|24925.5|24885.5|0
1621978500000|2021-05-25 21:35:00|24928.6|24888.6|24928.6|24888.6|24929.6|24889.6|24928.6|24888.6|0
1621978800000|2021-05-25 21:40:00|24928.1|24888.1|24928.1|24888.1|24929.1|24889.1|24928.1|24888.1|0
1621979100000|2021-05-25 21:45:00|24927.6|24887.6|24926.6|24886.6|24928.6|24888.6|24926|24886|0
1621979400000|2021-05-25 21:50:00|24927.1|24887.1|24927.6|24887.6|24927.6|24887.6|24927.1|24887.1|0
1621979700000|2021-05-25 21:55:00|24927.1|24887.1|24928.6|24888.6|24930.7|24890.7|24927.1|24887.1|0
1621980000000|2021-05-25 22:00:00|24928.4|24888.4|24936|24896|24940.1|24900.1|24926|24886|0
1621980300000|2021-05-25 22:05:00|24937|24897|24934|24894|24937|24897|24929|24889|0
1621980600000|2021-05-25 22:10:00|24933.9|24893.9|24931.5|24891.5|24938.3|24898.3|24931.5|24891.5|0
1621980900000|2021-05-25 22:15:00|24931.3|24891.3|24934|24894|24934|24894|24930.3|24890.3|0
1621981200000|2021-05-25 22:20:00|24934.1|24894.1|24940.8|24900.8|24945|24905|24934.1|24894.1|0
1621981500000|2021-05-25 22:25:00|24940.9|24900.9|24942|24902|24943.3|24903.3|24940.8|24900.8|0
1621981800000|2021-05-25 22:30:00|24942.1|24902.1|24947.5|24907.5|24948.1|24908.1|24942|24902|0
1621982100000|2021-05-25 22:35:00|24947.6|24907.6|24953|24913|24956.8|24916.8|24947.5|24907.5|0
1621982400000|2021-05-25 22:40:00|24953.1|24913.1|24954.3|24914.3|24956.8|24916.8|24952.4|24912.4|0
1621982700000|2021-05-25 22:45:00|24954.5|24914.5|24955.5|24915.5|24956.8|24916.8|24953|24913|0
1621983000000|2021-05-25 22:50:00|24955.4|24915.4|24955.5|24915.5|24956.8|24916.8|24954.3|24914.3|0
1621983300000|2021-05-25 22:55:00|24955.4|24915.4|24959.3|24919.3|24963.5|24923.5|24953|24913|0
1621983600000|2021-05-25 23:00:00|24959.5|24919.5|24953|24913|24961|24921|24953|24913|0
1621983900000|2021-05-25 23:05:00|24953.3|24913.3|24955.5|24915.5|24958|24918|24953|24913|0
1621984200000|2021-05-25 23:10:00|24955.8|24915.8|24955.5|24915.5|24956.8|24916.8|24953|24913|0
1621984500000|2021-05-25 23:15:00|24955.3|24915.3|24951.3|24911.3|24955.3|24915.3|24950|24910|0
1621984800000|2021-05-25 23:20:00|24951.4|24911.4|24951.3|24911.3|24953|24913|24951.3|24911.3|0
1621985100000|2021-05-25 23:25:00|24951.4|24911.4|24950|24910|24953|24913|24950|24910|0
1621985400000|2021-05-25 23:30:00|24949.8|24909.8|24955.5|24915.5|24956.8|24916.8|24948.8|24908.8|0
1621985700000|2021-05-25 23:35:00|24955.8|24915.8|24955.5|24915.5|24957.4|24917.4|24953|24913|0
1621986000000|2021-05-25 23:40:00|24955.8|24915.8|24955.5|24915.5|24958|24918|24954.3|24914.3|0
1621986300000|2021-05-25 23:45:00|24955.8|24915.8|24951.3|24911.3|24956.8|24916.8|24948.8|24908.8|0
1621986600000|2021-05-25 23:50:00|24951|24911|24954.3|24914.3|24955.5|24915.5|24950|24910|0
1621986900000|2021-05-25 23:55:00|24954.4|24914.4|24958|24918|24958|24918|24954.3|24914.3|0
1621987200000|2021-05-26 00:00:00|24957.8|24917.8|24966|24926|24967.8|24927.8|24950|24910|0
1621987500000|2021-05-26 00:05:00|24965.8|24925.8|24977.1|24937.1|24978.3|24938.3|24963.5|24923.5|0
1621987800000|2021-05-26 00:10:00|24977.2|24937.2|24965.5|24925.5|24978.3|24938.3|24965.5|24925.5|0
1621988100000|2021-05-26 00:15:00|24965.4|24925.4|24971.9|24931.9|24982.3|24942.3|24963.8|24923.8|0
1621988400000|2021-05-26 00:20:00|24971.8|24931.8|24971.8|24931.8|24977.7|24937.7|24965.9|24925.9|0
1621988700000|2021-05-26 00:25:00|24971.9|24931.9|24971.9|24931.9|24977.4|24937.4|24965.9|24925.9|0
1621989000000|2021-05-26 00:30:00|24971.8|24931.8|24971.6|24931.6|24971.9|24931.9|24965.9|24925.9|0
1621989300000|2021-05-26 00:35:00|24971.5|24931.5|24971.9|24931.9|24972.1|24932.1|24971.5|24931.5|0
1621989600000|2021-05-26 00:40:00|24971.8|24931.8|24983.7|24943.7|24995.2|24955.2|24971.8|24931.8|0
1621989900000|2021-05-26 00:45:00|24983.8|24943.8|24989|24949|24995.1|24955.1|24983.8|24943.8|0
1621990200000|2021-05-26 00:50:00|24988.9|24948.9|24991.6|24951.6|24994.8|24954.8|24988.6|24948.6|0
1621990500000|2021-05-26 00:55:00|24992.6|24952.6|24988.7|24948.7|24994.6|24954.6|24988.6|24948.6|0
1621990800000|2021-05-26 01:00:00|24988.8|24948.8|24988.9|24948.9|24994.5|24954.5|24982.9|24942.9|0
1621991100000|2021-05-26 01:05:00|24988.7|24948.7|24982.6|24942.6|24988.9|24948.9|24976.9|24936.9|0
1621991400000|2021-05-26 01:10:00|24982.8|24942.8|24982.5|24942.5|24982.9|24942.9|24976.9|24936.9|0
1621991700000|2021-05-26 01:15:00|24982.4|24942.4|24976.9|24936.9|24982.6|24942.6|24976.6|24936.6|0
1621992000000|2021-05-26 01:20:00|24977|24937|24982.6|24942.6|24982.8|24942.8|24976.7|24936.7|0
1621992300000|2021-05-26 01:25:00|24982.5|24942.5|24982.9|24942.9|24988.6|24948.6|24977|24937|0
1621992600000|2021-05-26 01:30:00|24982.8|24942.8|24982.6|24942.6|24988.6|24948.6|24976.9|24936.9|0
1621992900000|2021-05-26 01:35:00|24982.8|24942.8|24994.5|24954.5|24994.7|24954.7|24982.6|24942.6|0
1621993200000|2021-05-26 01:40:00|24992.4|24952.4|25005.9|24965.9|25006|24966|24982.5|24942.5|0
1621993500000|2021-05-26 01:45:00|25006|24966|24994.2|24954.2|25006.3|24966.3|24994|24954|0
1621993800000|2021-05-26 01:50:00|24994.1|24954.1|24994.5|24954.5|25000.2|24960.2|24988.3|24948.3|0
1621994100000|2021-05-26 01:55:00|24994.3|24954.3|24988.1|24948.1|24994.3|24954.3|24988|24948|0
1621994400000|2021-05-26 02:00:00|24988|24948|24988.1|24948.1|24994|24954|24982.3|24942.3|0
1621994700000|2021-05-26 02:05:00|24988|24948|24988.6|24948.6|24988.6|24948.6|24982.5|24942.5|0
1621995000000|2021-05-26 02:10:00|24988.4|24948.4|24982.6|24942.6|24994.3|24954.3|24982.6|24942.6|0
1621995300000|2021-05-26 02:15:00|24982.7|24942.7|24988.4|24948.4|24988.5|24948.5|24982.6|24942.6|0
1621995600000|2021-05-26 02:20:00|24988.3|24948.3|24988.4|24948.4|24988.4|24948.4|24982.3|24942.3|0
1621995900000|2021-05-26 02:25:00|24988.3|24948.3|24982.6|24942.6|24993.9|24953.9|24982.5|24942.5|0
1621996200000|2021-05-26 02:30:00|24982.7|24942.7|24982.9|24942.9|24982.9|24942.9|24982.5|24942.5|0
1621996500000|2021-05-26 02:35:00|24982.8|24942.8|24983.2|24943.2|24989.1|24949.1|24982.8|24942.8|0
1621996800000|2021-05-26 02:40:00|24983.3|24943.3|24989.1|24949.1|24989.4|24949.4|24983.3|24943.3|0
1621997100000|2021-05-26 02:45:00|24989|24949|24983.1|24943.1|24989.1|24949.1|24983.1|24943.1|0
1621997400000|2021-05-26 02:50:00|24983|24943|24983.1|24943.1|24983.1|24943.1|24982.8|24942.8|0
1621997700000|2021-05-26 02:55:00|24983|24943|24989|24949|24989|24949|24982.9|24942.9|0
1621998000000|2021-05-26 03:00:00|24988.9|24948.9|24983.4|24943.4|24989.1|24949.1|24983.4|24943.4|0
1621998300000|2021-05-26 03:05:00|24983.5|24943.5|24988.9|24948.9|24989.1|24949.1|24983.1|24943.1|0
1621998600000|2021-05-26 03:10:00|24989|24949|24989|24949|24989.1|24949.1|24983.2|24943.2|0
1621998900000|2021-05-26 03:15:00|24988.9|24948.9|24994.9|24954.9|24995.1|24955.1|24983.5|24943.5|0
1621999200000|2021-05-26 03:20:00|24995.1|24955.1|24994.9|24954.9|24995.1|24955.1|24994.8|24954.8|0
1621999500000|2021-05-26 03:25:00|24994.8|24954.8|24994.6|24954.6|25000.4|24960.4|24994.5|24954.5|0
1621999800000|2021-05-26 03:30:00|24994.8|24954.8|24994.6|24954.6|24994.9|24954.9|24994.6|24954.6|0
1622000100000|2021-05-26 03:35:00|24994.8|24954.8|24994.6|24954.6|24994.8|24954.8|24988.9|24948.9|0
1622000400000|2021-05-26 03:40:00|24994.5|24954.5|24994.6|24954.6|24994.6|24954.6|24988.9|24948.9|0
1622000700000|2021-05-26 03:45:00|24996.7|24956.7|25000.1|24960.1|25000.2|24960.2|24994.5|24954.5|0
1622001000000|2021-05-26 03:50:00|25000.2|24960.2|24994.6|24954.6|25000.2|24960.2|24994.3|24954.3|0
1622001300000|2021-05-26 03:55:00|24994.5|24954.5|24994.2|24954.2|24994.5|24954.5|24988.6|24948.6|0
1622001600000|2021-05-26 04:00:00|24994.1|24954.1|24988.6|24948.6|24994.2|24954.2|24988.3|24948.3|0
1622001900000|2021-05-26 04:05:00|24988.5|24948.5|24988.4|24948.4|24988.6|24948.6|24985.7|24945.7|0
1622002200000|2021-05-26 04:10:00|24988.5|24948.5|24988.3|24948.3|24988.5|24948.5|24982.6|24942.6|0
1622002500000|2021-05-26 04:15:00|24988.2|24948.2|24988.6|24948.6|24988.7|24948.7|24988.1|24948.1|0
1622002800000|2021-05-26 04:20:00|24988.7|24948.7|24994.3|24954.3|24994.3|24954.3|24988.7|24948.7|0
1622003100000|2021-05-26 04:25:00|24994.2|24954.2|24994.5|24954.5|24994.5|24954.5|24988.7|24948.7|0
1622003400000|2021-05-26 04:30:00|24988.9|24948.9|24982.8|24942.8|24988.9|24948.9|24982.7|24942.7|0
1622003700000|2021-05-26 04:35:00|24982.7|24942.7|24982.9|24942.9|24982.9|24942.9|24982.6|24942.6|0
1622004000000|2021-05-26 04:40:00|24982.8|24942.8|24982.8|24942.8|24988.6|24948.6|24982.7|24942.7|0
1622004300000|2021-05-26 04:45:00|24982.9|24942.9|24988.4|24948.4|24988.6|24948.6|24982.8|24942.8|0
1622004600000|2021-05-26 04:50:00|24988.5|24948.5|24988.6|24948.6|24988.6|24948.6|24988.4|24948.4|0
1622004900000|2021-05-26 04:55:00|24988.4|24948.4|24988.4|24948.4|24988.4|24948.4|24988.4|24948.4|0
1622005200000|2021-05-26 05:00:00|24988.3|24948.3|24988.6|24948.6|24988.7|24948.7|24982.8|24942.8|0
1622005500000|2021-05-26 05:05:00|24987.5|24947.5|24994.9|24954.9|24994.9|24954.9|24985.8|24945.8|0
1622005800000|2021-05-26 05:10:00|24994.8|24954.8|24994.8|24954.8|24995|24955|24994.6|24954.6|0
1622006100000|2021-05-26 05:15:00|24994.9|24954.9|24989|24949|24994.9|24954.9|24989|24949|0
1622006400000|2021-05-26 05:20:00|24989.1|24949.1|24983.5|24943.5|24989.7|24949.7|24983.5|24943.5|0
1622006700000|2021-05-26 05:25:00|24983.7|24943.7|24989.3|24949.3|24989.3|24949.3|24983.5|24943.5|0
1622007000000|2021-05-26 05:30:00|24989.4|24949.4|24989.3|24949.3|24994.9|24954.9|24989.1|24949.1|0
1622007300000|2021-05-26 05:35:00|24989.1|24949.1|24989.3|24949.3|24989.4|24949.4|24989.1|24949.1|0
1622007600000|2021-05-26 05:40:00|24989.4|24949.4|24989.6|24949.6|24989.6|24949.6|24989.1|24949.1|0
1622007900000|2021-05-26 05:45:00|24989.5|24949.5|24984.1|24944.1|24989.7|24949.7|24983.8|24943.8|0
1622008200000|2021-05-26 05:50:00|24984|24944|24984.1|24944.1|24984.3|24944.3|24984|24944|0
1622008500000|2021-05-26 05:55:00|24984|24944|24983.8|24943.8|24984|24944|24978.2|24938.2|0
1622008800000|2021-05-26 06:00:00|24984|24944|24939|24924|24984|24951.5|24936.5|24921.5|67
1622009100000|2021-05-26 06:05:00|24936.5|24921.5|24941.5|24926.5|24941.5|24926.5|24934|24919|4
1622009400000|2021-05-26 06:10:00|24944|24929|24951.5|24936.5|24951.5|24936.5|24941.5|24926.5|8
1622009700000|2021-05-26 06:15:00|24949|24934|24951.5|24936.5|24961.5|24946.5|24946.5|24931.5|45
1622010000000|2021-05-26 06:20:00|24949|24934|24951.5|24936.5|24954|24939|24949|24934|11
1622010300000|2021-05-26 06:25:00|24954|24939|24959|24944|24959|24944|24951.5|24936.5|13
1622010600000|2021-05-26 06:30:00|24956.5|24941.5|24959|24944|24964|24949|24951.5|24936.5|14
1622010900000|2021-05-26 06:35:00|24954|24939|24966.5|24951.5|24966.5|24951.5|24951.5|24936.5|46
1622011200000|2021-05-26 06:40:00|24969|24954|24971.5|24956.5|24976.5|24961.5|24966.5|24951.5|30
1622011500000|2021-05-26 06:45:00|24976.5|24961.5|24976.5|24961.5|24981.5|24966.5|24974|24959|15
1622011800000|2021-05-26 06:50:00|24974|24959|24969|24954|24974|24959|24969|24954|12
1622012100000|2021-05-26 06:55:00|24971.5|24956.5|24961.5|24946.5|24974|24959|24961.5|24946.5|34
1622012400000|2021-05-26 07:00:00|24974|24959|24976.5|24961.5|24986.5|24971.5|24936.5|24921.5|589
1622012700000|2021-05-26 07:05:00|24981.5|24966.5|24986.5|24971.5|25006.5|24991.5|24976.5|24961.5|184
1622013000000|2021-05-26 07:10:00|24989|24974|24971.5|24956.5|24996.5|24981.5|24966.5|24951.5|200
1622013300000|2021-05-26 07:15:00|24976.5|24961.5|24966.5|24951.5|24986.5|24971.5|24946.5|24931.5|185
1622013600000|2021-05-26 07:20:00|24964|24949|24956.5|24941.5|24964|24949|24936.5|24921.5|129
1622013900000|2021-05-26 07:25:00|24951.5|24936.5|24934|24919|24956.5|24941.5|24916.5|24901.5|130
1622014200000|2021-05-26 07:30:00|24936.5|24921.5|24926.5|24911.5|24946.5|24931.5|24919|24904|125
1622014500000|2021-05-26 07:35:00|24929|24914|24916.5|24901.5|24931.5|24916.5|24906.5|24891.5|164
1622014800000|2021-05-26 07:40:00|24920.9|24905.9|24895.9|24880.9|24930.9|24915.9|24888.4|24873.4|189
1622015100000|2021-05-26 07:45:00|24900.9|24885.9|24885.9|24870.9|24910.9|24895.9|24880.9|24865.9|155
1622015400000|2021-05-26 07:50:00|24890.9|24875.9|24895.9|24880.9|24895.9|24880.9|24870.9|24855.9|99
1622015700000|2021-05-26 07:55:00|24900.9|24885.9|24890.9|24875.9|24910.9|24895.9|24888.4|24873.4|103
1622016000000|2021-05-26 08:00:00|24895.9|24880.9|24890.9|24875.9|24905.9|24890.9|24885.9|24870.9|73
1622016300000|2021-05-26 08:05:00|24895.9|24880.9|24920.9|24905.9|24925.9|24910.9|24890.9|24875.9|98
1622016600000|2021-05-26 08:10:00|24918.4|24903.4|24920.9|24905.9|24920.9|24905.9|24900.9|24885.9|55
1622016900000|2021-05-26 08:15:00|24923.4|24908.4|24910.9|24895.9|24925.9|24910.9|24895.9|24880.9|63
1622017200000|2021-05-26 08:20:00|24905.9|24890.9|24910.9|24895.9|24918.4|24903.4|24905.9|24890.9|51
1622017500000|2021-05-26 08:25:00|24908.4|24893.4|24900.9|24885.9|24910.9|24895.9|24900.9|24885.9|18
1622017800000|2021-05-26 08:30:00|24905.9|24890.9|24895.9|24880.9|24910.9|24895.9|24885.9|24870.9|65
1622018100000|2021-05-26 08:35:00|24898.4|24883.4|24900.9|24885.9|24905.9|24890.9|24895.9|24880.9|40
1622018400000|2021-05-26 08:40:00|24903.4|24888.4|24905.9|24890.9|24908.4|24893.4|24895.9|24880.9|35
1622018700000|2021-05-26 08:45:00|24903.4|24888.4|24890.9|24875.9|24910.9|24895.9|24880.9|24865.9|89
1622019000000|2021-05-26 08:50:00|24893.4|24878.4|24885.9|24870.9|24895.9|24880.9|24880.9|24865.9|108
1622019300000|2021-05-26 08:55:00|24888.4|24873.4|24895.9|24880.9|24895.9|24880.9|24875.9|24860.9|87
1622019600000|2021-05-26 09:00:00|24890.9|24875.9|24903.4|24888.4|24910.9|24895.9|24890.9|24875.9|61
1622019900000|2021-05-26 09:05:00|24905.9|24890.9|24910.9|24895.9|24920.9|24905.9|24900.9|24885.9|52
1622020200000|2021-05-26 09:10:00|24913.4|24898.4|24920.9|24905.9|24920.9|24905.9|24910.9|24895.9|54
1622020500000|2021-05-26 09:15:00|24918.4|24903.4|24905.9|24890.9|24920.9|24905.9|24905.9|24890.9|76
1622020800000|2021-05-26 09:20:00|24908.4|24893.4|24935.9|24920.9|24935.9|24920.9|24908.4|24893.4|103
1622021100000|2021-05-26 09:25:00|24930.9|24915.9|24935.9|24920.9|24940.9|24925.9|24925.9|24910.9|61
1622021400000|2021-05-26 09:30:00|24933.4|24918.4|24930.9|24915.9|24940.9|24925.9|24928.4|24913.4|28
1622021700000|2021-05-26 09:35:00|24928.4|24913.4|24925.9|24910.9|24935.9|24920.9|24925.9|24910.9|23
1622022000000|2021-05-26 09:40:00|24920.9|24905.9|24925.9|24910.9|24925.9|24910.9|24910.9|24895.9|57
1622022300000|2021-05-26 09:45:00|24920.9|24905.9|24880.9|24865.9|24920.9|24905.9|24875.9|24860.9|167
1622022600000|2021-05-26 09:50:00|24883.4|24868.4|24870.9|24855.9|24895.9|24880.9|24860.9|24845.9|106
1622022900000|2021-05-26 09:55:00|24868.4|24853.4|24855.9|24840.9|24870.9|24855.9|24855.9|24840.9|91
1622023200000|2021-05-26 10:00:00|24853.4|24838.4|24870.9|24855.9|24875.9|24860.9|24845.9|24830.9|61
1622023500000|2021-05-26 10:05:00|24873.4|24858.4|24868.4|24853.4|24885.9|24870.9|24865.9|24850.9|78
1622023800000|2021-05-26 10:10:00|24870.9|24855.9|24870.9|24855.9|24880.9|24865.9|24865.9|24850.9|38
1622024100000|2021-05-26 10:15:00|24868.4|24853.4|24850.9|24835.9|24870.9|24855.9|24850.9|24835.9|233
1622024400000|2021-05-26 10:20:00|24848.4|24833.4|24865.9|24850.9|24870.9|24855.9|24845.9|24830.9|62
1622024700000|2021-05-26 10:25:00|24868.4|24853.4|24880.9|24865.9|24885.9|24870.9|24860.9|24845.9|43
1622025000000|2021-05-26 10:30:00|24878.4|24863.4|24885.9|24870.9|24900.9|24885.9|24878.4|24863.4|67
1622025300000|2021-05-26 10:35:00|24888.4|24873.4|24865.9|24850.9|24888.4|24873.4|24865.9|24850.9|38
1622025600000|2021-05-26 10:40:00|24870.9|24855.9|24870.9|24855.9|24873.4|24858.4|24860.9|24845.9|34
1622025900000|2021-05-26 10:45:00|24868.4|24853.4|24860.9|24845.9|24870.9|24855.9|24850.9|24835.9|130
1622026200000|2021-05-26 10:50:00|24858.4|24843.4|24860.9|24845.9|24860.9|24845.9|24850.9|24835.9|65
1622026500000|2021-05-26 10:55:00|24858.4|24843.4|24840.9|24825.9|24858.4|24843.4|24835.9|24820.9|55
1622026800000|2021-05-26 11:00:00|24845.9|24830.9|24850.9|24835.9|24855.9|24840.9|24830.9|24815.9|55
1622027100000|2021-05-26 11:05:00|24848.4|24833.4|24838.4|24823.4|24850.9|24835.9|24833.4|24818.4|49
1622027400000|2021-05-26 11:10:00|24835.9|24820.9|24845.9|24830.9|24845.9|24830.9|24830.9|24815.9|41
1622027700000|2021-05-26 11:15:00|24850.9|24835.9|24848.4|24833.4|24855.9|24840.9|24840.9|24825.9|51
1622028000000|2021-05-26 11:20:00|24850.9|24835.9|24838.4|24823.4|24850.9|24835.9|24838.4|24823.4|32
1622028300000|2021-05-26 11:25:00|24840.9|24825.9|24823.4|24808.4|24840.9|24825.9|24820.9|24805.9|104
1622028600000|2021-05-26 11:30:00|24820.9|24805.9|24793.4|24778.4|24820.9|24805.9|24790.9|24775.9|127
1622028900000|2021-05-26 11:35:00|24795.9|24780.9|24790.9|24775.9|24800.9|24785.9|24780.9|24765.9|120
1622029200000|2021-05-26 11:40:00|24790.4|24775.4|24782.9|24767.9|24790.4|24775.4|24775.4|24760.4|66
1622029500000|2021-05-26 11:45:00|24780.4|24765.4|24780.4|24765.4|24792.9|24777.9|24780.4|24765.4|42
1622029800000|2021-05-26 11:50:00|24782.9|24767.9|24780.4|24765.4|24787.9|24772.9|24775.4|24760.4|49
1622030100000|2021-05-26 11:55:00|24777.9|24762.9|24752.9|24737.9|24777.9|24762.9|24750.4|24735.4|126
1622030400000|2021-05-26 12:00:00|24750.4|24735.4|24780.4|24765.4|24780.4|24765.4|24750.4|24735.4|71
1622030700000|2021-05-26 12:05:00|24775.4|24760.4|24805.4|24790.4|24805.4|24790.4|24775.4|24760.4|60
1622031000000|2021-05-26 12:10:00|24800.4|24785.4|24800.4|24785.4|24815.4|24800.4|24800.4|24785.4|46
1622031300000|2021-05-26 12:15:00|24802.9|24787.9|24820.4|24805.4|24822.9|24807.9|24800.4|24785.4|70
1622031600000|2021-05-26 12:20:00|24822.9|24807.9|24820.4|24805.4|24825.4|24810.4|24815.4|24800.4|342
1622031900000|2021-05-26 12:25:00|24822.9|24807.9|24810.4|24795.4|24830.4|24815.4|24810.4|24795.4|309
1622032200000|2021-05-26 12:30:00|24807.9|24792.9|24810.4|24795.4|24817.9|24802.9|24800.4|24785.4|64
1622032500000|2021-05-26 12:35:00|24812.9|24797.9|24812.9|24797.9|24815.4|24800.4|24800.4|24785.4|36
1622032800000|2021-05-26 12:40:00|24810.4|24795.4|24812.9|24797.9|24822.9|24807.9|24810.4|24795.4|129
1622033100000|2021-05-26 12:45:00|24810.4|24795.4|24810.4|24795.4|24817.9|24802.9|24805.4|24790.4|71
1622033400000|2021-05-26 12:50:00|24812.9|24797.9|24807.9|24792.9|24820.4|24805.4|24800.4|24785.4|66
1622033700000|2021-05-26 12:55:00|24810.4|24795.4|24800.4|24785.4|24815.4|24800.4|24790.4|24775.4|76
1622034000000|2021-05-26 13:00:00|24805.4|24790.4|24810.4|24795.4|24815.4|24800.4|24802.9|24787.9|134
1622034300000|2021-05-26 13:05:00|24807.9|24792.9|24790.4|24775.4|24810.4|24795.4|24790.4|24775.4|50
1622034600000|2021-05-26 13:10:00|24787.9|24772.9|24790.4|24775.4|24792.9|24777.9|24777.9|24762.9|120
1622034900000|2021-05-26 13:15:00|24792.9|24777.9|24777.9|24762.9|24792.9|24777.9|24770.4|24755.4|44
1622035200000|2021-05-26 13:20:00|24775.4|24760.4|24777.9|24762.9|24790.4|24775.4|24775.4|24760.4|69
1622035500000|2021-05-26 13:25:00|24780.4|24765.4|24775.4|24760.4|24795.4|24780.4|24765.4|24750.4|118
1622035800000|2021-05-26 13:30:00|24777.9|24762.9|24785.4|24770.4|24795.4|24780.4|24775.4|24760.4|186
1622036100000|2021-05-26 13:35:00|24787.9|24772.9|24760.4|24745.4|24790.4|24775.4|24750.4|24735.4|235
1622036400000|2021-05-26 13:40:00|24762.9|24747.9|24735.4|24720.4|24772.9|24757.9|24730.4|24715.4|335
1622036700000|2021-05-26 13:45:00|24737.9|24722.9|24695.4|24680.4|24742.9|24727.9|24690.4|24675.4|406
1622037000000|2021-05-26 13:50:00|24692.9|24677.9|24730.4|24715.4|24735.4|24720.4|24682.9|24667.9|241
1622037300000|2021-05-26 13:55:00|24727.9|24712.9|24735.4|24720.4|24740.4|24725.4|24720.4|24705.4|104
1622037600000|2021-05-26 14:00:00|24732.9|24717.9|24755.4|24740.4|24755.4|24740.4|24730.4|24715.4|169
1622037900000|2021-05-26 14:05:00|24760.4|24745.4|24735.4|24720.4|24760.4|24745.4|24720.4|24705.4|227
1622038200000|2021-05-26 14:10:00|24740.7|24725.7|24770.7|24755.7|24770.7|24755.7|24740.7|24725.7|95
1622038500000|2021-05-26 14:15:00|24775.7|24760.7|24770.7|24755.7|24780.7|24765.7|24760.7|24745.7|185
1622038800000|2021-05-26 14:20:00|24765.7|24750.7|24768.2|24753.2|24770.7|24755.7|24760.7|24745.7|79
1622039100000|2021-05-26 14:25:00|24770.7|24755.7|24760.7|24745.7|24770.7|24755.7|24745.7|24730.7|118
1622039400000|2021-05-26 14:30:00|24763.2|24748.2|24763.2|24748.2|24780.7|24765.7|24753.2|24738.2|214
1622039700000|2021-05-26 14:35:00|24760.7|24745.7|24755.7|24740.7|24765.7|24750.7|24745.7|24730.7|116
1622040000000|2021-05-26 14:40:00|24758.2|24743.2|24753.2|24738.2|24760.7|24745.7|24740.7|24725.7|120
1622040300000|2021-05-26 14:45:00|24750.7|24735.7|24765.7|24750.7|24770.7|24755.7|24750.7|24735.7|152
1622040600000|2021-05-26 14:50:00|24768.2|24753.2|24775.7|24760.7|24775.7|24760.7|24765.7|24750.7|286
1622040900000|2021-05-26 14:55:00|24778.2|24763.2|24800.7|24785.7|24800.7|24785.7|24775.7|24760.7|159
1622041200000|2021-05-26 15:00:00|24803.2|24788.2|24785.7|24770.7|24815.7|24800.7|24785.7|24770.7|251
1622041500000|2021-05-26 15:05:00|24790.7|24775.7|24808.2|24793.2|24813.2|24798.2|24790.7|24775.7|90
1622041800000|2021-05-26 15:10:00|24810.7|24795.7|24800.7|24785.7|24810.7|24795.7|24790.7|24775.7|141
1622042100000|2021-05-26 15:15:00|24803.2|24788.2|24800.7|24785.7|24808.2|24793.2|24785.7|24770.7|158
1622042400000|2021-05-26 15:20:00|24798.2|24783.2|24785.7|24770.7|24800.7|24785.7|24780.7|24765.7|109
1622042700000|2021-05-26 15:25:00|24780.7|24765.7|24795.7|24780.7|24795.7|24780.7|24775.7|24760.7|226
1622043000000|2021-05-26 15:30:00|24793.2|24778.2|24778.2|24763.2|24793.2|24778.2|24750.7|24735.7|460
1622043300000|2021-05-26 15:35:00|24780.7|24765.7|24773.2|24758.2|24790.7|24775.7|24770.7|24755.7|147
1622043600000|2021-05-26 15:40:00|24770.7|24755.7|24770.7|24755.7|24773.2|24758.2|24765.7|24750.7|37
1622043900000|2021-05-26 15:45:00|24773.2|24758.2|24780.7|24765.7|24780.7|24765.7|24770.7|24755.7|33
1622044200000|2021-05-26 15:50:00|24783.2|24763.2|24793.2|24768.2|24798.2|24778.2|24783.2|24763.2|41
1622044500000|2021-05-26 15:55:00|24788.2|24763.2|24783.2|24763.2|24788.2|24768.2|24783.2|24758.2|41
1622044800000|2021-05-26 16:00:00|24778.2|24758.2|24788.2|24768.2|24793.2|24773.2|24778.2|24758.2|9
1622045100000|2021-05-26 16:05:00|24793.2|24773.2|24798.2|24778.2|24798.2|24778.2|24788.2|24768.2|8
1622045400000|2021-05-26 16:10:00|||||||||4
1622045700000|2021-05-26 16:15:00|24793.2|24773.2|24793.2|24768.2|24798.2|24778.2|24793.2|24768.2|18
1622046000000|2021-05-26 16:20:00|24798.2|24773.2|24788.2|24768.2|24798.2|24773.2|24788.2|24768.2|10
1622046300000|2021-05-26 16:25:00|24793.2|24773.2|24798.2|24778.2|24803.2|24778.2|24788.2|24768.2|6
1622046600000|2021-05-26 16:30:00||24773.2||24778.2||24778.2||24773.2|3
1622046900000|2021-05-26 16:35:00||24773.2||24773.2||24773.2||24773.2|2
1622047200000|2021-05-26 16:40:00|24793.2|24778.2|24793.2|24773.2|24793.2|24778.2|24788.2|24768.2|10
1622047500000|2021-05-26 16:45:00||24768.2||24773.2||24773.2||24768.2|3
1622047800000|2021-05-26 16:50:00|24788.2|24768.2|24788.2|24768.2|24793.2|24773.2|24788.2|24768.2|27
1622048100000|2021-05-26 16:55:00|24793.2|24773.2|24793.2|24773.2|24793.2|24773.2|24788.2|24773.2|9
1622048400000|2021-05-26 17:00:00|24798.2|24778.2|24798.2|24778.2|24803.2|24783.2|24798.2|24778.2|12
1622048700000|2021-05-26 17:05:00|24803.2|24783.2|24798.2|24778.2|24803.2|24783.2|24793.2|24768.2|18
1622049000000|2021-05-26 17:10:00|24793.2|24773.2|24803.2|24778.2|24803.2|24783.2|24793.2|24773.2|9
1622049300000|2021-05-26 17:15:00|24798.2|24783.2|24803.2|24783.2|24803.2|24783.2|24798.2|24778.2|3
1622049600000|2021-05-26 17:20:00|24808.2|24788.2|24813.2|24793.2|24818.2|24798.2|24808.2|24783.2|12
1622049900000|2021-05-26 17:25:00|24818.2|24798.2|24813.2|24793.2|24818.2|24798.2|24813.2|24788.2|12
1622050200000|2021-05-26 17:30:00|24808.2|24788.2|24813.2|24788.2|24813.2|24793.2|24808.2|24783.2|11
1622050500000|2021-05-26 17:35:00|24808.2|24783.2|24808.2|24783.2|24808.2|24788.2|24808.2|24783.2|1
1622050800000|2021-05-26 17:40:00|24803.2|24788.2|24803.2|24783.2|24808.2|24788.2|24803.2|24778.2|10
1622051100000|2021-05-26 17:45:00|24798.2|24778.2|24803.2|24783.2|24803.2|24783.2|24798.2|24778.2|5
1622051400000|2021-05-26 17:50:00|24798.2|24778.2|24798.2|24773.2|24798.2|24783.2|24793.2|24773.2|4
1622051700000|2021-05-26 17:55:00|24803.2|24778.2|24793.2|24773.2|24803.2|24778.2|24793.2|24773.2|6
1622052000000|2021-05-26 18:00:00|24798.2|24778.2|24803.2|24778.2|24803.2|24783.2|24798.2|24778.2|3
1622052300000|2021-05-26 18:05:00||24783.2||24783.2||24783.2||24778.2|3
1622052600000|2021-05-26 18:10:00|24808.2|24788.2|24808.2|24788.2|24808.2|24788.2|24808.2|24788.2|2
1622052900000|2021-05-26 18:15:00|24813.2|24783.2|24813.2|24793.2|24813.2|24793.2|24813.2|24783.2|14
1622053200000|2021-05-26 18:20:00|24808.2|24788.2|24808.2|24788.2|24808.2|24793.2|24808.2|24788.2|33
1622053500000|2021-05-26 18:25:00|24803.2|24783.2|24805.7|24790.7|24808.2|24790.7|24803.2|24783.2|7
1622053800000|2021-05-26 18:30:00|24803.2|24788.2|24805.7|24790.7|24805.7|24790.7|24803.2|24788.2|5
1622055000000|2021-05-26 18:50:00|24803.2|24788.2|24800.7|24785.7|24805.7|24790.7|24800.7|24785.7|4
1622055300000|2021-05-26 18:55:00|24798.2|24783.2|24798.2|24783.2|24800.7|24785.7|24795.7|24780.7|5
1622055600000|2021-05-26 19:00:00|||||||||2
1622055900000|2021-05-26 19:05:00|24800.7|24785.7|24798.2|24783.2|24803.2|24788.2|24798.2|24783.2|1
1622056200000|2021-05-26 19:10:00|24800.7|24785.7|24800.7|24785.7|24803.2|24788.2|24800.7|24785.7|1
1622056500000|2021-05-26 19:15:00|24803.2|24788.2|24800.7|24785.7|24805.7|24790.7|24800.7|24785.7|2
1622056800000|2021-05-26 19:20:00|24803.2|24788.2|24803.2|24788.2|24810.7|24795.7|24800.7|24785.7|12
1622057100000|2021-05-26 19:25:00|24800.7|24785.7|24808.2|24793.2|24810.7|24795.7|24800.7|24785.7|4
1622057400000|2021-05-26 19:30:00|24810.7|24795.7|24813.2|24798.2|24813.2|24798.2|24808.2|24793.2|13
1622057700000|2021-05-26 19:35:00|24810.7|24795.7|24813.2|24798.2|24815.7|24800.7|24805.7|24790.7|22
1622058000000|2021-05-26 19:40:00|24815.7|24800.7|24810.7|24795.7|24815.7|24800.7|24810.7|24795.7|2
1622058300000|2021-05-26 19:45:00|24813.2|24798.2|24805.7|24790.7|24815.7|24800.7|24805.7|24790.7|7
1622058600000|2021-05-26 19:50:00|24800.7|24785.7|24798.2|24783.2|24805.7|24790.7|24790.7|24775.7|22
1622058900000|2021-05-26 19:55:00|24795.7|24780.7|24788.2|24773.2|24795.7|24780.7|24778.2|24763.2|33
1622059200000|2021-05-26 20:00:00|24811|24771|24800.6|24760.6|24811|24771|24798.6|24758.6|0
1622059500000|2021-05-26 20:05:00|24800.8|24760.8|24804.8|24764.8|24806.1|24766.1|24799.4|24759.4|0
1622059800000|2021-05-26 20:10:00|24804.6|24764.6|24803.9|24763.9|24805.5|24765.5|24803|24763|0
1622060100000|2021-05-26 20:15:00|24804.4|24764.4|24805.5|24765.5|24805.5|24765.5|24804.4|24764.4|0
1622060400000|2021-05-26 20:20:00|24805|24765|24806|24766|24806.5|24766.5|24803.4|24763.4|0
1622060700000|2021-05-26 20:25:00|24805.5|24765.5|24806|24766|24806|24766|24805.5|24765.5|0
1622061000000|2021-05-26 20:30:00|24805.8|24765.8|24805.5|24765.5|24808|24768|24803|24763|0
1622061300000|2021-05-26 20:35:00|24805.2|24765.2|24804.2|24764.2|24806.7|24766.7|24804.2|24764.2|0
1622061600000|2021-05-26 20:40:00|24804.4|24764.4|24805.5|24765.5|24806.7|24766.7|24804.2|24764.2|0
1622061900000|2021-05-26 20:45:00|24805.2|24765.2|24804.2|24764.2|24806.7|24766.7|24804.2|24764.2|0
1622062200000|2021-05-26 20:50:00|24804.4|24764.4|24805.5|24765.5|24805.5|24765.5|24804.2|24764.2|0
1622062500000|2021-05-26 20:55:00|24805.2|24765.2|24804.9|24764.9|24807.1|24767.1|24804.2|24764.2|0
1622062800000|2021-05-26 21:00:00|24805.4|24765.4|24805.4|24765.4|24805.9|24765.9|24804.9|24764.9|0
1622063100000|2021-05-26 21:05:00|24804.9|24764.9|24805.4|24765.4|24805.4|24765.4|24804.9|24764.9|0
1622063700000|2021-05-26 21:15:00|24804.9|24764.9|24803.3|24763.3|24804.9|24764.9|24803.3|24763.3|0
1622064000000|2021-05-26 21:20:00|24802.8|24762.8|24804.4|24764.4|24804.4|24764.4|24802.8|24762.8|0
1622064900000|2021-05-26 21:35:00|24803.9|24763.9|24804.4|24764.4|24804.4|24764.4|24803.9|24763.9|0
1622065200000|2021-05-26 21:40:00|24803.9|24763.9|24803.9|24763.9|24804.4|24764.4|24803.3|24763.3|0
1622065500000|2021-05-26 21:45:00|24803.3|24763.3|24803.9|24763.9|24804.4|24764.4|24803.3|24763.3|0
1622066100000|2021-05-26 21:55:00|24804.4|24764.4|24804.4|24764.4|24804.4|24764.4|24804.4|24764.4|0
1622066400000|2021-05-26 22:00:00|24803.9|24763.9|24817.2|24777.2|24820.2|24780.2|24803.4|24763.4|0
1622066700000|2021-05-26 22:05:00|24816.9|24776.9|24810.4|24770.4|24816.9|24776.9|24810.4|24770.4|0
1622067000000|2021-05-26 22:10:00|24810.5|24770.5|24814.7|24774.7|24817.2|24777.2|24810.5|24770.5|0
1622067300000|2021-05-26 22:15:00|24814.8|24774.8|24818.4|24778.4|24818.4|24778.4|24812.2|24772.2|0
1622067600000|2021-05-26 22:20:00|24818.5|24778.5|24818.4|24778.4|24820.2|24780.2|24817.2|24777.2|0
1622067900000|2021-05-26 22:25:00|24818.2|24778.2|24817.2|24777.2|24821.4|24781.4|24817.2|24777.2|0
1622068200000|2021-05-26 22:30:00|24816.7|24776.7|24810.4|24770.4|24816.7|24776.7|24809.2|24769.2|0
1622068500000|2021-05-26 22:35:00|24810.6|24770.6|24805.4|24765.4|24812.2|24772.2|24805.4|24765.4|0
1622068800000|2021-05-26 22:40:00|24805|24765|24806.7|24766.7|24807.9|24767.9|24803|24763|0
1622069100000|2021-05-26 22:45:00|24806.6|24766.6|24804.2|24764.2|24807.9|24767.9|24804.2|24764.2|0
1622069400000|2021-05-26 22:50:00|24804.3|24764.3|24804.2|24764.2|24805.4|24765.4|24803|24763|0
1622069700000|2021-05-26 22:55:00|24804.4|24764.4|24801.2|24761.2|24805.4|24765.4|24800|24760|0
1622070000000|2021-05-26 23:00:00|24801|24761|24796.8|24756.8|24801.1|24761.1|24795.5|24755.5|0
1622070300000|2021-05-26 23:05:00|24797|24757|24792.5|24752.5|24798|24758|24792.5|24752.5|0
1622070600000|2021-05-26 23:10:00|24792.3|24752.3|24795.5|24755.5|24798|24758|24790|24750|0
1622070900000|2021-05-26 23:15:00|24795.6|24755.6|24792.5|24752.5|24796.8|24756.8|24791.3|24751.3|0
1622071200000|2021-05-26 23:20:00|24792.3|24752.3|24796.2|24756.2|24798|24758|24789.4|24749.4|0
1622071500000|2021-05-26 23:25:00|24796|24756|24798|24758|24798|24758|24794.3|24754.3|0
1622071800000|2021-05-26 23:30:00|24797.9|24757.9|24796.8|24756.8|24798|24758|24795.5|24755.5|0
1622072100000|2021-05-26 23:35:00|24796.9|24756.9|24795.5|24755.5|24798|24758|24794.3|24754.3|0
1622072400000|2021-05-26 23:40:00|24795.3|24755.3|24792.5|24752.5|24795.5|24755.5|24792.5|24752.5|0
1622072700000|2021-05-26 23:45:00|24792.6|24752.6|24790|24750|24794.3|24754.3|24788.2|24748.2|0
1622073000000|2021-05-26 23:50:00|24789.9|24749.9|24796.8|24756.8|24798|24758|24787.6|24747.6|0
1622073300000|2021-05-26 23:55:00|24796.9|24756.9|24800.5|24760.5|24800.5|24760.5|24795.5|24755.5|0
1622073600000|2021-05-27 00:00:00|24800.3|24760.3|24802.3|24762.3|24807.2|24767.2|24795.5|24755.5|0
1622073900000|2021-05-27 00:05:00|24802.2|24762.2|24796.8|24756.8|24803.5|24763.5|24796.8|24756.8|0
1622074200000|2021-05-27 00:10:00|24796.7|24756.7|24799.3|24759.3|24803.5|24763.5|24794.3|24754.3|0
1622074500000|2021-05-27 00:15:00|24799.2|24759.2|24793.9|24753.9|24805.7|24765.7|24789.1|24749.1|0
1622074800000|2021-05-27 00:20:00|24794|24754|24805.6|24765.6|24805.6|24765.6|24793.8|24753.8|0
1622075100000|2021-05-27 00:25:00|24803.5|24763.5|24803.3|24763.3|24809.2|24769.2|24800|24760|0
1622075400000|2021-05-27 00:30:00|24803.4|24763.4|24808.9|24768.9|24809|24769|24803.3|24763.3|0
1622075700000|2021-05-27 00:35:00|24808.7|24768.7|24808.4|24768.4|24808.9|24768.9|24802.8|24762.8|0
1622076000000|2021-05-27 00:40:00|24806.3|24766.3|24796.1|24756.1|24806.3|24766.3|24784.3|24744.3|0
1622076300000|2021-05-27 00:45:00|24796|24756|24796.1|24756.1|24796.1|24756.1|24784.5|24744.5|0
1622076600000|2021-05-27 00:50:00|24794|24754|24796.5|24756.5|24796.6|24756.6|24784.7|24744.7|0
1622076900000|2021-05-27 00:55:00|24795.5|24755.5|24802.4|24762.4|24802.5|24762.5|24790.9|24750.9|0
1622077200000|2021-05-27 01:00:00|24802.3|24762.3|24802.3|24762.3|24808|24768|24796.4|24756.4|0
1622077500000|2021-05-27 01:05:00|24802.2|24762.2|24784.5|24744.5|24808|24768|24778.3|24738.3|0
1622077800000|2021-05-27 01:10:00|24784.4|24744.4|24778.2|24738.2|24784.5|24744.5|24772.4|24732.4|0
1622078100000|2021-05-27 01:15:00|24778.1|24738.1|24777.6|24737.6|24784.1|24744.1|24772.2|24732.2|0
1622078400000|2021-05-27 01:20:00|24777.7|24737.7|24777|24737|24777.8|24737.8|24771.1|24731.1|0
1622078700000|2021-05-27 01:25:00|24777.1|24737.1|24788.7|24748.7|24788.7|24748.7|24771.4|24731.4|0
1622079000000|2021-05-27 01:30:00|24788.6|24748.6|24782.5|24742.5|24788.6|24748.6|24776.4|24736.4|0
1622079300000|2021-05-27 01:35:00|24782.3|24742.3|24765.1|24725.1|24782.3|24742.3|24764.9|24724.9|0
1622079600000|2021-05-27 01:40:00|24765.2|24725.2|24765.5|24725.5|24777|24737|24765.1|24725.1|0
1622079900000|2021-05-27 01:45:00|24765.6|24725.6|24771.5|24731.5|24771.6|24731.6|24759.7|24719.7|0
1622080200000|2021-05-27 01:50:00|24771.4|24731.4|24776.1|24736.1|24776.3|24736.3|24764.9|24724.9|0
1622080500000|2021-05-27 01:55:00|24776.2|24736.2|24782.8|24742.8|24782.8|24742.8|24770.7|24730.7|0
1622080800000|2021-05-27 02:00:00|24782.6|24742.6|24776.9|24736.9|24782.7|24742.7|24776.9|24736.9|0
1622081100000|2021-05-27 02:05:00|24777|24737|24788.5|24748.5|24788.7|24748.7|24777|24737|0
1622081400000|2021-05-27 02:10:00|24788.7|24748.7|24788.5|24748.5|24794.1|24754.1|24788.4|24748.4|0
1622081700000|2021-05-27 02:15:00|24788.6|24748.6|24788.2|24748.2|24788.7|24748.7|24782.8|24742.8|0
1622082000000|2021-05-27 02:20:00|24785.5|24745.5|24782.6|24742.6|24788.4|24748.4|24782.2|24742.2|0
1622082300000|2021-05-27 02:25:00|24782.5|24742.5|24787.9|24747.9|24788.2|24748.2|24782.3|24742.3|0
1622082600000|2021-05-27 02:30:00|24786.9|24746.9|24776.3|24736.3|24787.9|24747.9|24776.1|24736.1|0
1622082900000|2021-05-27 02:35:00|24776.4|24736.4|24787.9|24747.9|24788.1|24748.1|24776.3|24736.3|0
1622083200000|2021-05-27 02:40:00|24782.5|24742.5|24782.5|24742.5|24788.2|24748.2|24776.9|24736.9|0
1622083500000|2021-05-27 02:45:00|24782.6|24742.6|24794.1|24754.1|24794.1|24754.1|24782.6|24742.6|0
1622083800000|2021-05-27 02:50:00|24799.6|24759.6|24800.2|24760.2|24805.8|24765.8|24794.1|24754.1|0
1622084100000|2021-05-27 02:55:00|24800.3|24760.3|24799.7|24759.7|24800.3|24760.3|24794.1|24754.1|0
1622084400000|2021-05-27 03:00:00|24799.8|24759.8|24794.1|24754.1|24800.2|24760.2|24794.1|24754.1|0
1622084700000|2021-05-27 03:05:00|24794.2|24754.2|24794.1|24754.1|24794.3|24754.3|24788.1|24748.1|0
1622085000000|2021-05-27 03:10:00|24792.1|24752.1|24794.6|24754.6|24794.9|24754.9|24788.5|24748.5|0
1622085300000|2021-05-27 03:15:00|24794.7|24754.7|24800.2|24760.2|24800.3|24760.3|24794.3|24754.3|0
1622085600000|2021-05-27 03:20:00|24798.1|24758.1|24794.4|24754.4|24798.1|24758.1|24794.3|24754.3|0
1622085900000|2021-05-27 03:25:00|24794.6|24754.6|24794.6|24754.6|24794.8|24754.8|24788.8|24748.8|0
1622086200000|2021-05-27 03:30:00|24794.7|24754.7|24800.4|24760.4|24806.1|24766.1|24794.6|24754.6|0
1622086500000|2021-05-27 03:35:00|24800.5|24760.5|24806.5|24766.5|24812.1|24772.1|24800.3|24760.3|0
1622086800000|2021-05-27 03:40:00|24808.6|24768.6|24812.1|24772.1|24812.1|24772.1|24806.4|24766.4|0
1622087100000|2021-05-27 03:45:00|24812.2|24772.2|24812|24772|24812.3|24772.3|24806.5|24766.5|0
1622087400000|2021-05-27 03:50:00|24812.1|24772.1|24812.3|24772.3|24812.3|24772.3|24812|24772|0
1622087700000|2021-05-27 03:55:00|24812.4|24772.4|24812.1|24772.1|24818|24778|24812|24772|0
1622088000000|2021-05-27 04:00:00|24812.3|24772.3|24801|24761|24812.4|24772.4|24801|24761|0
1622088300000|2021-05-27 04:05:00|24801.1|24761.1|24789.7|24749.7|24806.6|24766.6|24789.6|24749.6|0
1622088600000|2021-05-27 04:10:00|24789.8|24749.8|24783.8|24743.8|24790|24750|24783.8|24743.8|0
1622088900000|2021-05-27 04:15:00|24783.7|24743.7|24789.5|24749.5|24789.7|24749.7|24783.7|24743.7|0
1622089200000|2021-05-27 04:20:00|24789.6|24749.6|24795.2|24755.2|24795.4|24755.4|24789.5|24749.5|0
1622089500000|2021-05-27 04:25:00|24795.3|24755.3|24795.1|24755.1|24795.4|24755.4|24789.5|24749.5|0
1622089800000|2021-05-27 04:30:00|24794.9|24754.9|24789|24749|24795.1|24755.1|24788.9|24748.9|0
1622090100000|2021-05-27 04:35:00|24789.1|24749.1|24794.6|24754.6|24794.9|24754.9|24788.9|24748.9|0
1622090400000|2021-05-27 04:40:00|24794.8|24754.8|24794.8|24754.8|24794.9|24754.9|24789.2|24749.2|0
1622090700000|2021-05-27 04:45:00|24792.7|24752.7|24794.9|24754.9|24795.1|24755.1|24789.2|24749.2|0
1622091000000|2021-05-27 04:50:00|24794.8|24754.8|24795.5|24755.5|24806.7|24766.7|24789.3|24749.3|0
1622091300000|2021-05-27 04:55:00|24795.4|24755.4|24801|24761|24801.1|24761.1|24795.2|24755.2|0
1622091600000|2021-05-27 05:00:00|24801.1|24761.1|24795.4|24755.4|24801.1|24761.1|24795.1|24755.1|0
1622091900000|2021-05-27 05:05:00|24795.3|24755.3|24783.3|24743.3|24795.4|24755.4|24783.3|24743.3|0
1622092200000|2021-05-27 05:10:00|24783.1|24743.1|24783|24743|24783.4|24743.4|24777.1|24737.1|0
1622092500000|2021-05-27 05:15:00|24782.9|24742.9|24783|24743|24783|24743|24777.2|24737.2|0
1622092800000|2021-05-27 05:20:00|24782.9|24742.9|24782.5|24742.5|24783|24743|24782.5|24742.5|0
1622093100000|2021-05-27 05:25:00|24782.6|24742.6|24788.3|24748.3|24788.6|24748.6|24782.5|24742.5|0
1622093400000|2021-05-27 05:30:00|24788.2|24748.2|24788.9|24748.9|24789|24749|24782.7|24742.7|0
1622093700000|2021-05-27 05:35:00|24786.8|24746.8|24777.4|24737.4|24789|24749|24777.4|24737.4|0
1622094000000|2021-05-27 05:40:00|24777.5|24737.5|24789.9|24749.9|24792.6|24752.6|24777.5|24737.5|0
1622094300000|2021-05-27 05:45:00|24790.9|24750.9|24796.4|24756.4|24796.5|24756.5|24789.5|24749.5|0
1622094600000|2021-05-27 05:50:00|24796.5|24756.5|24802.9|24762.9|24808.8|24768.8|24790.8|24750.8|0
1622094900000|2021-05-27 05:55:00|24804.9|24764.9|24808.2|24768.2|24808.5|24768.5|24802.4|24762.4|0
1622095200000|2021-05-27 06:00:00|24806.1|24766.1|24805.7|24790.7|24810.7|24795.7|24795.7|24762.7|20
1622095500000|2021-05-27 06:05:00|24803.2|24788.2|24800.7|24785.7|24810.7|24795.7|24800.7|24785.7|12
1622095800000|2021-05-27 06:10:00|24798.2|24783.2|24795.7|24780.7|24798.2|24783.2|24795.7|24780.7|6
1622096100000|2021-05-27 06:15:00|24800.7|24785.7|24803.2|24788.2|24803.2|24788.2|24795.7|24780.7|5
1622096400000|2021-05-27 06:20:00|24800.7|24785.7|24795.7|24780.7|24803.2|24788.2|24795.7|24780.7|4
1622096700000|2021-05-27 06:25:00|24793.2|24778.2|24788.2|24773.2|24793.2|24778.2|24785.7|24770.7|5
1622097000000|2021-05-27 06:30:00|24790.7|24775.7|24780.7|24765.7|24790.7|24775.7|24778.2|24763.2|9
1622097300000|2021-05-27 06:35:00|24783.2|24768.2|24775.7|24760.7|24783.2|24768.2|24770.7|24755.7|14
1622097600000|2021-05-27 06:40:00|24773.2|24758.2|24753.2|24738.2|24773.2|24758.2|24750.7|24735.7|22
1622097900000|2021-05-27 06:45:00|24755.7|24740.7|24750.7|24735.7|24755.7|24740.7|24735.7|24720.7|24
1622098200000|2021-05-27 06:50:00|24748.2|24733.2|24733.2|24718.2|24750.7|24735.7|24728.2|24713.2|6
1622098500000|2021-05-27 06:55:00|24735.7|24720.7|24748.2|24733.2|24750.7|24735.7|24730.7|24715.7|35
1622098800000|2021-05-27 07:00:00|24758.2|24743.2|24778.2|24763.2|24778.2|24763.2|24688.2|24673.2|690
1622099100000|2021-05-27 07:05:00|24780.7|24765.7|24800.7|24785.7|24815.7|24800.7|24773.2|24758.2|266
1622099400000|2021-05-27 07:10:00|24805.7|24790.7|24808.2|24793.2|24815.7|24800.7|24790.7|24775.7|296
1622099700000|2021-05-27 07:15:00|24810.7|24795.7|24815.7|24800.7|24830.7|24815.7|24805.7|24790.7|238
1622100000000|2021-05-27 07:20:00|24818.2|24803.2|24830.7|24815.7|24855.7|24840.7|24815.7|24800.7|263
1622100300000|2021-05-27 07:25:00|24828.2|24813.2|24823.2|24808.2|24830.7|24815.7|24795.7|24780.7|238
1622100600000|2021-05-27 07:30:00|24825.7|24810.7|24800.7|24785.7|24835.7|24820.7|24795.7|24780.7|150
1622100900000|2021-05-27 07:35:00|24795.7|24780.7|24780.7|24765.7|24805.7|24790.7|24775.7|24760.7|108
1622101200000|2021-05-27 07:40:00|24778.9|24763.9|24783.9|24768.9|24798.9|24783.9|24763.9|24748.9|165
1622101500000|2021-05-27 07:45:00|24786.4|24771.4|24798.9|24783.9|24798.9|24783.9|24778.9|24763.9|58
1622101800000|2021-05-27 07:50:00|24796.4|24781.4|24806.4|24791.4|24813.9|24798.9|24783.9|24768.9|72
1622102100000|2021-05-27 07:55:00|24803.9|24788.9|24823.9|24808.9|24823.9|24808.9|24791.4|24776.4|89
1622102400000|2021-05-27 08:00:00|24831.4|24816.4|24853.9|24838.9|24853.9|24838.9|24823.9|24808.9|202
1622102700000|2021-05-27 08:05:00|24848.9|24833.9|24846.4|24831.4|24853.9|24838.9|24838.9|24823.9|103
1622103000000|2021-05-27 08:10:00|24848.9|24833.9|24858.9|24843.9|24863.9|24848.9|24843.9|24828.9|142
1622103300000|2021-05-27 08:15:00|24856.4|24841.4|24843.9|24828.9|24856.4|24841.4|24838.9|24823.9|84
1622103600000|2021-05-27 08:20:00|24841.4|24826.4|24873.9|24858.9|24873.9|24858.9|24838.9|24823.9|122
1622103900000|2021-05-27 08:25:00|24878.9|24863.9|24883.9|24868.9|24886.4|24871.4|24873.9|24858.9|72
1622104200000|2021-05-27 08:30:00|24878.9|24863.9|24873.9|24858.9|24881.4|24866.4|24863.9|24848.9|111
1622104500000|2021-05-27 08:35:00|24868.9|24853.9|24843.9|24828.9|24871.4|24856.4|24838.9|24823.9|92
1622104800000|2021-05-27 08:40:00|24846.4|24831.4|24838.9|24823.9|24858.9|24843.9|24838.9|24823.9|89
1622105100000|2021-05-27 08:45:00|24841.4|24826.4|24838.9|24823.9|24843.9|24828.9|24818.9|24803.9|141
1622105400000|2021-05-27 08:50:00|24841.4|24826.4|24823.9|24808.9|24848.9|24833.9|24821.4|24806.4|88
1622105700000|2021-05-27 08:55:00|24818.9|24803.9|24838.9|24823.9|24843.9|24828.9|24813.9|24798.9|124
1622106000000|2021-05-27 09:00:00|24836.4|24821.4|24858.9|24843.9|24858.9|24843.9|24836.4|24821.4|109
1622106300000|2021-05-27 09:05:00|24861.4|24846.4|24858.9|24843.9|24863.9|24848.9|24846.4|24831.4|72
1622106600000|2021-05-27 09:10:00|24856.4|24841.4|24861.4|24846.4|24863.9|24848.9|24843.9|24828.9|70
1622106900000|2021-05-27 09:15:00|24863.9|24848.9|24853.9|24838.9|24863.9|24848.9|24846.4|24831.4|100
1622107200000|2021-05-27 09:20:00|24858.9|24843.9|24853.9|24838.9|24858.9|24843.9|24846.4|24831.4|26
1622107500000|2021-05-27 09:25:00|24856.4|24841.4|24858.9|24843.9|24866.4|24851.4|24848.9|24833.9|38
1622107800000|2021-05-27 09:30:00|24863.9|24848.9|24878.9|24863.9|24878.9|24863.9|24863.9|24848.9|50
1622108100000|2021-05-27 09:35:00|24873.9|24858.9|24883.9|24868.9|24883.9|24868.9|24873.9|24858.9|65
1622108400000|2021-05-27 09:40:00|24886.4|24871.4|24878.9|24863.9|24888.9|24873.9|24873.9|24858.9|60
1622108700000|2021-05-27 09:45:00|24876.4|24861.4|24886.4|24871.4|24886.4|24871.4|24876.4|24861.4|62
1622109000000|2021-05-27 09:50:00|24888.9|24873.9|24888.9|24873.9|24903.9|24888.9|24888.9|24873.9|179
1622109300000|2021-05-27 09:55:00|24891.4|24876.4|24883.9|24868.9|24893.9|24878.9|24881.4|24866.4|40
1622109600000|2021-05-27 10:00:00|24888.9|24873.9|24888.9|24873.9|24888.9|24873.9|24878.9|24863.9|80
1622109900000|2021-05-27 10:05:00|24883.9|24868.9|24901.4|24886.4|24913.9|24898.9|24883.9|24868.9|129
1622110200000|2021-05-27 10:10:00|24903.9|24888.9|24903.9|24888.9|24913.9|24898.9|24903.9|24888.9|55
1622110500000|2021-05-27 10:15:00|24908.9|24893.9|24913.9|24898.9|24918.9|24903.9|24893.9|24878.9|97
1622110800000|2021-05-27 10:20:00|24908.9|24893.9|24896.4|24881.4|24913.9|24898.9|24891.4|24876.4|50
1622111100000|2021-05-27 10:25:00|24898.9|24883.9|24896.4|24881.4|24898.9|24883.9|24888.9|24873.9|40
1622111400000|2021-05-27 10:30:00|24898.9|24883.9|24911.4|24896.4|24913.9|24898.9|24893.9|24878.9|58
1622111700000|2021-05-27 10:35:00|24913.9|24898.9|24903.9|24888.9|24918.9|24903.9|24903.9|24888.9|59
1622112000000|2021-05-27 10:40:00|24906.4|24891.4|24903.9|24888.9|24908.9|24893.9|24901.4|24886.4|33
1622112300000|2021-05-27 10:45:00|24908.9|24893.9|24901.4|24886.4|24913.9|24898.9|24898.9|24883.9|45
1622112600000|2021-05-27 10:50:00|24898.9|24883.9|24898.9|24883.9|24913.9|24898.9|24898.9|24883.9|119
1622112900000|2021-05-27 10:55:00|24896.4|24881.4|24898.9|24883.9|24903.9|24888.9|24893.9|24878.9|58
1622113200000|2021-05-27 11:00:00|24893.9|24878.9|24918.9|24903.9|24918.9|24903.9|24893.9|24878.9|68
1622113500000|2021-05-27 11:05:00|24921.4|24906.4|24918.9|24903.9|24926.4|24911.4|24913.9|24898.9|121
1622113800000|2021-05-27 11:10:00|24923.9|24908.9|24918.9|24903.9|24923.9|24908.9|24911.4|24896.4|64
1622114100000|2021-05-27 11:15:00|24923.9|24908.9|24918.9|24903.9|24928.9|24913.9|24913.9|24898.9|51
1622114400000|2021-05-27 11:20:00|24921.4|24906.4|24923.9|24908.9|24931.4|24916.4|24918.9|24903.9|91
1622114700000|2021-05-27 11:25:00|24926.4|24911.4|24931.4|24916.4|24931.4|24916.4|24923.9|24908.9|60
1622115000000|2021-05-27 11:30:00|24933.9|24918.9|24918.9|24903.9|24933.9|24918.9|24918.9|24903.9|58
1622115300000|2021-05-27 11:35:00|24923.9|24908.9|24928.9|24913.9|24933.9|24918.9|24918.9|24903.9|63
1622115600000|2021-05-27 11:40:00|24925.9|24910.9|24935.9|24920.9|24935.9|24920.9|24925.9|24910.9|39
1622115900000|2021-05-27 11:45:00|24940.9|24925.9|24940.9|24925.9|24940.9|24925.9|24935.9|24920.9|82
1622116200000|2021-05-27 11:50:00|24935.9|24920.9|24940.9|24925.9|24945.9|24930.9|24935.9|24920.9|64
1622116500000|2021-05-27 11:55:00|24935.9|24920.9|24953.4|24938.4|24955.9|24940.9|24935.9|24920.9|96
1622116800000|2021-05-27 12:00:00|24955.9|24940.9|24940.9|24925.9|24998.4|24983.4|24940.9|24925.9|480
1622117100000|2021-05-27 12:05:00|24943.4|24928.4|24925.9|24910.9|24955.9|24940.9|24925.9|24910.9|137
1622117400000|2021-05-27 12:10:00|24928.4|24913.4|24930.9|24915.9|24935.9|24920.9|24915.9|24900.9|108
1622117700000|2021-05-27 12:15:00|24933.4|24918.4|24925.9|24910.9|24940.9|24925.9|24923.4|24908.4|86
1622118000000|2021-05-27 12:20:00|24930.9|24915.9|24915.9|24900.9|24935.9|24920.9|24910.9|24895.9|73
1622118300000|2021-05-27 12:25:00|24920.9|24905.9|24923.4|24908.4|24925.9|24910.9|24915.9|24900.9|70
1622118600000|2021-05-27 12:30:00|24925.9|24910.9|24955.9|24940.9|24955.9|24940.9|24910.9|24895.9|88
1622118900000|2021-05-27 12:35:00|24953.4|24938.4|24945.9|24930.9|24955.9|24940.9|24938.4|24923.4|70
1622119200000|2021-05-27 12:40:00|24943.4|24928.4|24935.9|24920.9|24945.9|24930.9|24930.9|24915.9|52
1622119500000|2021-05-27 12:45:00|24940.9|24925.9|24933.4|24918.4|24945.9|24930.9|24930.9|24915.9|37
1622119800000|2021-05-27 12:50:00|24935.9|24920.9|24935.9|24920.9|24945.9|24930.9|24930.9|24915.9|32
1622120100000|2021-05-27 12:55:00|24933.4|24918.4|24970.9|24955.9|24970.9|24955.9|24933.4|24918.4|57
1622120400000|2021-05-27 13:00:00|24965.9|24950.9|24990.9|24975.9|24995.9|24980.9|24965.9|24950.9|169
1622120700000|2021-05-27 13:05:00|24993.4|24978.4|24980.9|24965.9|25000.9|24985.9|24980.9|24965.9|137
1622121000000|2021-05-27 13:10:00|24985.9|24970.9|24980.9|24965.9|24990.9|24975.9|24980.9|24965.9|85
1622121300000|2021-05-27 13:15:00|24985.9|24970.9|24995.9|24980.9|24995.9|24980.9|24978.4|24963.4|121
1622121600000|2021-05-27 13:20:00|24998.4|24983.4|24990.9|24975.9|25005.9|24990.9|24985.9|24970.9|127
1622121900000|2021-05-27 13:25:00|24993.4|24978.4|24995.9|24980.9|25010.9|24995.9|24990.9|24975.9|118
1622122200000|2021-05-27 13:30:00|25000.9|24985.9|25020.9|25005.9|25023.4|25008.4|24995.9|24980.9|302
1622122500000|2021-05-27 13:35:00|25025.9|25010.9|25025.9|25010.9|25030.9|25015.9|25020.9|25005.9|184
1622122800000|2021-05-27 13:40:00|25030.9|25015.9|25045.9|25030.9|25053.4|25038.4|25025.9|25010.9|285
1622123100000|2021-05-27 13:45:00|25048.4|25033.4|25055.9|25040.9|25055.9|25040.9|25035.9|25020.9|205
1622123400000|2021-05-27 13:50:00|25050.9|25035.9|25075.9|25060.9|25080.9|25065.9|25050.9|25035.9|223
1622123700000|2021-05-27 13:55:00|25070.9|25055.9|25070.9|25055.9|25085.9|25070.9|25065.9|25050.9|293
1622124000000|2021-05-27 14:00:00|25073.4|25058.4|25080.9|25065.9|25085.9|25070.9|25055.9|25040.9|327
1622124300000|2021-05-27 14:05:00|25083.4|25068.4|25065.9|25050.9|25088.4|25073.4|25060.9|25045.9|265
1622124600000|2021-05-27 14:10:00|25065.6|25050.6|25085.6|25070.6|25088.1|25073.1|25060.6|25045.6|215
1622124900000|2021-05-27 14:15:00|25090.6|25075.6|25083.1|25068.1|25100.6|25085.6|25080.6|25065.6|241
1622125200000|2021-05-27 14:20:00|25080.6|25065.6|25085.6|25070.6|25085.6|25070.6|25070.6|25055.6|122
1622125500000|2021-05-27 14:25:00|25080.6|25065.6|25100.6|25085.6|25103.1|25088.1|25080.6|25065.6|237
1622125800000|2021-05-27 14:30:00|25103.1|25088.1|25095.6|25080.6|25115.6|25100.6|25095.6|25080.6|220
1622126100000|2021-05-27 14:35:00|25100.6|25085.6|25090.6|25075.6|25100.6|25085.6|25088.1|25073.1|142
1622126400000|2021-05-27 14:40:00|25088.1|25073.1|25100.6|25085.6|25100.6|25085.6|25085.6|25070.6|273
1622126700000|2021-05-27 14:45:00|25098.1|25083.1|25093.1|25078.1|25098.1|25083.1|25088.1|25073.1|127
1622127000000|2021-05-27 14:50:00|25090.6|25075.6|25090.6|25075.6|25095.6|25080.6|25050.6|25035.6|364
1622127300000|2021-05-27 14:55:00|25093.1|25078.1|25080.6|25065.6|25095.6|25080.6|25080.6|25065.6|113
1622127600000|2021-05-27 15:00:00|25083.1|25068.1|25068.1|25053.1|25090.6|25075.6|25065.6|25050.6|125
1622127900000|2021-05-27 15:05:00|25070.6|25055.6|25070.6|25055.6|25075.6|25060.6|25065.6|25050.6|89
1622128200000|2021-05-27 15:10:00|25068.1|25053.1|25068.1|25053.1|25070.6|25055.6|25060.6|25045.6|160
1622128500000|2021-05-27 15:15:00|25070.6|25055.6|25070.6|25055.6|25080.6|25065.6|25065.6|25050.6|189
1622128800000|2021-05-27 15:20:00|25073.1|25058.1|25065.6|25050.6|25075.6|25060.6|25065.6|25050.6|186
1622129100000|2021-05-27 15:25:00|25068.1|25053.1|25040.6|25025.6|25080.6|25065.6|25040.6|25025.6|531
1622129400000|2021-05-27 15:30:00|25038.1|25023.1|25055.6|25040.6|25065.6|25050.6|25025.6|25010.6|689
1622129700000|2021-05-27 15:35:00|25050.6|25035.6|25055.6|25040.6|25065.6|25050.6|25048.1|25033.1|380
1622130000000|2021-05-27 15:40:00|25053.1|25038.1|25058.1|25043.1|25065.6|25050.6|25050.6|25035.6|67
1622130300000|2021-05-27 15:45:00|25060.6|25045.6|25055.6|25040.6|25065.6|25050.6|25053.1|25038.1|39
1622130600000|2021-05-27 15:50:00|25058.1|25038.1|25063.1|25038.1|25068.1|25048.1|25058.1|25038.1|19
1622130900000|2021-05-27 15:55:00|25068.1|25043.1|25068.1|25048.1|25068.1|25048.1|25063.1|25043.1|21
1622131200000|2021-05-27 16:00:00|25073.1|25053.1|25078.1|25058.1|25078.1|25058.1|25073.1|25053.1|9
1622131500000|2021-05-27 16:05:00|25088.1|25068.1|25093.1|25073.1|25093.1|25078.1|25088.1|25068.1|74
1622131800000|2021-05-27 16:10:00|25088.1|25068.1|25093.1|25073.1|25093.1|25073.1|25088.1|25068.1|4
1622132100000|2021-05-27 16:15:00|25098.1|25078.1|25093.1|25073.1|25098.1|25078.1|25093.1|25073.1|9
1622132400000|2021-05-27 16:20:00|25098.1||25098.1||25098.1||25093.1||1
1622132700000|2021-05-27 16:25:00|25093.1||25093.1||25093.1||25093.1||0
1622133000000|2021-05-27 16:30:00|25098.1|25068.1|25093.1|25068.1|25098.1|25068.1|25093.1|25068.1|8
1622133300000|2021-05-27 16:35:00|25088.1|25073.1|25078.1|25058.1|25093.1|25073.1|25078.1|25058.1|6
1622133600000|2021-05-27 16:40:00|25083.1|25063.1|25078.1|25058.1|25083.1|25063.1|25073.1|25053.1|8
1622133900000|2021-05-27 16:45:00|25073.1|25053.1|25078.1|25053.1|25078.1|25058.1|25073.1|25053.1|8
1622134200000|2021-05-27 16:50:00|25083.1|25058.1|25078.1|25058.1|25083.1|25063.1|25078.1|25058.1|19
1622134500000|2021-05-27 16:55:00|25073.1|25053.1|25083.1|25063.1|25083.1|25063.1|25073.1|25053.1|7
1622134800000|2021-05-27 17:00:00|25078.1|25058.1|25078.1|25058.1|25083.1|25058.1|25078.1|25058.1|4
1622135100000|2021-05-27 17:05:00|25083.1|25053.1|25078.1|25053.1|25083.1|25058.1|25078.1|25053.1|9
1622135400000|2021-05-27 17:10:00|25083.1|25058.1|25078.1|25058.1|25083.1|25058.1|25078.1|25053.1|3
1622135700000|2021-05-27 17:15:00|25073.1|25053.1|25073.1|25053.1|25078.1|25058.1|25073.1|25053.1|4
1622136000000|2021-05-27 17:20:00|25078.1||25073.1||25078.1||25073.1||1
1622136300000|2021-05-27 17:25:00|25078.1||25073.1||25078.1||25073.1||12
1622136900000|2021-05-27 17:35:00|25068.1|25048.1|25073.1|25048.1|25073.1|25053.1|25063.1|25043.1|27
1622137200000|2021-05-27 17:40:00|25068.1|25053.1|25068.1|25043.1|25073.1|25053.1|25068.1|25043.1|4
1622137500000|2021-05-27 17:45:00||25048.1||25048.1||25053.1||25043.1|16
1622137800000|2021-05-27 17:50:00|25073.1|25053.1|25073.1|25048.1|25073.1|25053.1|25068.1|25048.1|1
1622138100000|2021-05-27 17:55:00|25078.1|25058.1|25083.1|25063.1|25083.1|25063.1|25078.1|25053.1|25
1622138400000|2021-05-27 18:00:00|25078.1|25058.1|25083.1|25058.1|25083.1|25063.1|25078.1|25058.1|3
1622138700000|2021-05-27 18:05:00|25078.1|25053.1|25073.1|25053.1|25083.1|25058.1|25073.1|25053.1|3
1622139000000|2021-05-27 18:10:00|25068.1|25048.1|25073.1|25048.1|25073.1|25053.1|25068.1|25048.1|27
1622139300000|2021-05-27 18:15:00||25053.1||25053.1||25053.1||25048.1|21
1622139600000|2021-05-27 18:20:00|25078.1|25058.1|25068.1|25048.1|25078.1|25058.1|25068.1|25048.1|33
1622139900000|2021-05-27 18:25:00|25063.1|25043.1|25070.6|25055.6|25073.1|25055.6|25063.1|25043.1|5
1622140200000|2021-05-27 18:30:00|25073.1|25058.1|25078.1|25063.1|25080.6|25065.6|25070.6|25055.6|74
1622140500000|2021-05-27 18:35:00|25075.6|25060.6|25070.6|25055.6|25080.6|25065.6|25070.6|25055.6|29
1622140800000|2021-05-27 18:40:00|25065.6|25050.6|25065.6|25050.6|25070.6|25055.6|25065.6|25050.6|33
1622141100000|2021-05-27 18:45:00|25070.6|25055.6|25073.1|25058.1|25075.6|25060.6|25065.6|25050.6|7
1622141400000|2021-05-27 18:50:00|25070.6|25055.6|25078.1|25063.1|25078.1|25063.1|25070.6|25055.6|8
1622141700000|2021-05-27 18:55:00|25080.6|25065.6|25085.6|25070.6|25085.6|25070.6|25080.6|25065.6|4
1622142000000|2021-05-27 19:00:00|25083.1|25068.1|25075.6|25060.6|25085.6|25070.6|25073.1|25058.1|23
1622142300000|2021-05-27 19:05:00|25073.1|25058.1|25073.1|25058.1|25075.6|25060.6|25070.6|25055.6|10
1622142600000|2021-05-27 19:10:00|25075.6|25060.6|25083.1|25068.1|25085.6|25070.6|25073.1|25058.1|24
1622142900000|2021-05-27 19:15:00|25080.6|25065.6|25085.6|25070.6|25090.6|25075.6|25080.6|25065.6|46
1622143200000|2021-05-27 19:20:00|25083.1|25068.1|25080.6|25065.6|25085.6|25070.6|25078.1|25063.1|12
1622143500000|2021-05-27 19:25:00|25083.1|25068.1|25078.1|25063.1|25083.1|25068.1|25075.6|25060.6|18
1622143800000|2021-05-27 19:30:00|25075.6|25060.6|25073.1|25058.1|25080.6|25065.6|25068.1|25053.1|24
1622144100000|2021-05-27 19:35:00|25070.6|25055.6|25080.6|25065.6|25080.6|25065.6|25070.6|25055.6|15
1622144400000|2021-05-27 19:40:00|25083.1|25068.1|25085.6|25070.6|25085.6|25070.6|25080.6|25065.6|12
1622144700000|2021-05-27 19:45:00|25080.6|25065.6|25080.6|25065.6|25085.6|25070.6|25080.6|25065.6|23
1622145000000|2021-05-27 19:50:00|25078.1|25063.1|25085.6|25070.6|25085.6|25070.6|25078.1|25063.1|20
1622145300000|2021-05-27 19:55:00|25083.1|25068.1|25098.1|25083.1|25110.6|25095.6|25083.1|25068.1|54
1622145600000|2021-05-27 20:00:00|25096.3|25056.3|25120.6|25080.6|25120.6|25080.6|25079.3|25039.3|2
1622145900000|2021-05-27 20:05:00|25120.4|25080.4|25142.7|25102.7|25143.9|25103.9|25119.4|25079.4|0
1622146200000|2021-05-27 20:10:00|25142.4|25102.4|25153.6|25113.6|25155.8|25115.8|25141.4|25101.4|0
1622146500000|2021-05-27 20:15:00|25153.8|25113.8|25154.2|25114.2|25154.7|25114.7|25152.1|25112.1|0
1622146800000|2021-05-27 20:20:00|25153.6|25113.6|25154.2|25114.2|25155.2|25115.2|25152.6|25112.6|0
1622147100000|2021-05-27 20:25:00|25154.7|25114.7|25153.1|25113.1|25154.7|25114.7|25152.6|25112.6|0
1622147400000|2021-05-27 20:30:00|25152.7|25112.7|25157.7|25117.7|25159.5|25119.5|25149.4|25109.4|0
1622147700000|2021-05-27 20:35:00|25157.9|25117.9|25160.5|25120.5|25165.8|25125.8|25157.7|25117.7|0
1622148000000|2021-05-27 20:40:00|25160.8|25120.8|25160.5|25120.5|25163.1|25123.1|25156.3|25116.3|0
1622148300000|2021-05-27 20:45:00|25160.8|25120.8|25160.5|25120.5|25164.3|25124.3|25160.5|25120.5|0
1622148600000|2021-05-27 20:50:00|25160.8|25120.8|25165.4|25125.4|25169.7|25129.7|25160.5|25120.5|0
1622148900000|2021-05-27 20:55:00|25165.6|25125.6|25169.6|25129.6|25173.4|25133.4|25165.4|25125.4|0
1622149200000|2021-05-27 21:00:00|25169.1|25129.1|25169|25129|25169.5|25129.5|25167.5|25127.5|0
1622149500000|2021-05-27 21:05:00|25169.5|25129.5|25167.9|25127.9|25169.5|25129.5|25167.9|25127.9|0
1622149800000|2021-05-27 21:10:00|25168.4|25128.4|25168|25128|25169.5|25129.5|25167|25127|0
1622150100000|2021-05-27 21:15:00|25167.5|25127.5|25166.4|25126.4|25169.5|25129.5|25163.9|25123.9|0
1622150400000|2021-05-27 21:20:00|25164.4|25124.4|25164.4|25124.4|25165.9|25125.9|25163.9|25123.9|0
1622150700000|2021-05-27 21:25:00|25163.3|25123.3|25162.8|25122.8|25163.3|25123.3|25162.8|25122.8|0
1622151000000|2021-05-27 21:30:00|25164.9|25124.9|25151.5|25111.5|25164.9|25124.9|25151.5|25111.5|0
1622151300000|2021-05-27 21:35:00|25150.9|25110.9|25149.9|25109.9|25151.5|25111.5|25149.4|25109.4|0
1622151600000|2021-05-27 21:40:00|25150.4|25110.4|25149.4|25109.4|25150.4|25110.4|25148.9|25108.9|0
1622151900000|2021-05-27 21:45:00|25148.9|25108.9|25149.2|25109.2|25149.7|25109.7|25148.7|25108.7|0
1622152200000|2021-05-27 21:50:00|25149.7|25109.7|25149.2|25109.2|25150.7|25110.7|25148.7|25108.7|0
1622152500000|2021-05-27 21:55:00|25150.2|25110.2|25158.5|25118.5|25159|25119|25149.2|25109.2|0
1622152800000|2021-05-27 22:00:00|25158.3|25118.3|25164.4|25124.4|25169.9|25129.9|25158.3|25118.3|0
1622153100000|2021-05-27 22:05:00|25164.6|25124.6|25168.3|25128.3|25168.3|25128.3|25161.8|25121.8|0
1622153400000|2021-05-27 22:10:00|25168.4|25128.4|25169.5|25129.5|25171.4|25131.4|25168.3|25128.3|0
1622153700000|2021-05-27 22:15:00|25169.6|25129.6|25165.8|25125.8|25170.8|25130.8|25165.8|25125.8|0
1622154000000|2021-05-27 22:20:00|25166|25126|25167|25127|25168.3|25128.3|25161.2|25121.2|0
1622154300000|2021-05-27 22:25:00|25166.9|25126.9|25165.8|25125.8|25167|25127|25162.7|25122.7|0
1622154600000|2021-05-27 22:30:00|25165.5|25125.5|25163.3|25123.3|25165.5|25125.5|25162.7|25122.7|0
1622154900000|2021-05-27 22:35:00|25163.2|25123.2|25164|25124|25164|25124|25162.7|25122.7|0
1622155200000|2021-05-27 22:40:00|25163.9|25123.9|25164|25124|25168.3|25128.3|25163.3|25123.3|0
1622155500000|2021-05-27 22:45:00|25164.2|25124.2|25167.6|25127.6|25168.3|25128.3|25164|25124|0
1622155800000|2021-05-27 22:50:00|25167.8|25127.8|25167|25127|25168.3|25128.3|25165.8|25125.8|0
1622156100000|2021-05-27 22:55:00|25167.2|25127.2|25168.9|25128.9|25169.5|25129.5|25167.2|25127.2|0
1622156400000|2021-05-27 23:00:00|25169|25129|25167.7|25127.7|25170.2|25130.2|25167.7|25127.7|0
1622156700000|2021-05-27 23:05:00|25167.6|25127.6|25164.7|25124.7|25167.7|25127.7|25164.7|25124.7|0
1622157000000|2021-05-27 23:10:00|25164.8|25124.8|25164.7|25124.7|25166.4|25126.4|25163.4|25123.4|0
1622157300000|2021-05-27 23:15:00|25164.6|25124.6|25162.2|25122.2|25164.7|25124.7|25160.9|25120.9|0
1622157600000|2021-05-27 23:20:00|25162.3|25122.3|25160.9|25120.9|25164.7|25124.7|25160.9|25120.9|0
1622157900000|2021-05-27 23:25:00|25161|25121|25168.3|25128.3|25169|25129|25159.6|25119.6|0
1622158200000|2021-05-27 23:30:00|25168.4|25128.4|25188|25148|25190.5|25150.5|25168.4|25128.4|0
1622158500000|2021-05-27 23:35:00|25188.1|25148.1|25192.3|25152.3|25197.9|25157.9|25185.5|25145.5|0
1622158800000|2021-05-27 23:40:00|25192.5|25152.5|25194.8|25154.8|25194.8|25154.8|25189.2|25149.2|0
1622159100000|2021-05-27 23:45:00|25194.7|25154.7|25197.6|25157.6|25200.3|25160.3|25190.5|25150.5|0
1622159400000|2021-05-27 23:50:00|25197.5|25157.5|25196.4|25156.4|25198.9|25158.9|25192.6|25152.6|0
1622159700000|2021-05-27 23:55:00|25196.1|25156.1|25190.8|25150.8|25196.4|25156.4|25189.6|25149.6|0
1622160000000|2021-05-28 00:00:00|25191|25151|25189.6|25149.6|25203.2|25163.2|25189.6|25149.6|0
1622160300000|2021-05-28 00:05:00|25189.7|25149.7|25194.5|25154.5|25195.1|25155.1|25185.8|25145.8|0
1622160600000|2021-05-28 00:10:00|25194.6|25154.6|25193.7|25153.7|25196.4|25156.4|25188.7|25148.7|0
1622160900000|2021-05-28 00:15:00|25193.9|25153.9|25184.4|25144.4|25204|25164|25172.8|25132.8|0
1622161200000|2021-05-28 00:20:00|25183.4|25143.4|25184.6|25144.6|25190.8|25150.8|25179.1|25139.1|0
1622161500000|2021-05-28 00:25:00|25184.7|25144.7|25184.7|25144.7|25193.3|25153.3|25179.1|25139.1|0
1622161800000|2021-05-28 00:30:00|25184.8|25144.8|25190.4|25150.4|25190.5|25150.5|25179.2|25139.2|0
1622162100000|2021-05-28 00:35:00|25190.3|25150.3|25184.4|25144.4|25190.4|25150.4|25184.3|25144.3|0
1622162400000|2021-05-28 00:40:00|25184.5|25144.5|25172.9|25132.9|25184.7|25144.7|25172.9|25132.9|0
1622162700000|2021-05-28 00:45:00|25173.1|25133.1|25184|25144|25184.3|25144.3|25173.1|25133.1|0
1622163000000|2021-05-28 00:50:00|25184.1|25144.1|25178.2|25138.2|25189.8|25149.8|25178.2|25138.2|0
1622163300000|2021-05-28 00:55:00|25180.2|25140.2|25178|25138|25183.8|25143.8|25178|25138|0
1622163600000|2021-05-28 01:00:00|25177.9|25137.9|25183.5|25143.5|25184|25144|25177.7|25137.7|0
1622163900000|2021-05-28 01:05:00|25183.4|25143.4|25183.5|25143.5|25189.2|25149.2|25177.7|25137.7|0
1622164200000|2021-05-28 01:10:00|25183.6|25143.6|25182.9|25142.9|25189.2|25149.2|25177.3|25137.3|0
1622164500000|2021-05-28 01:15:00|25181.9|25141.9|25177.3|25137.3|25183.1|25143.1|25177.3|25137.3|0
1622164800000|2021-05-28 01:20:00|25177.4|25137.4|25177.3|25137.3|25177.4|25137.4|25171.2|25131.2|0
1622165100000|2021-05-28 01:25:00|25177.4|25137.4|25188.6|25148.6|25188.7|25148.7|25177.3|25137.3|0
1622165400000|2021-05-28 01:30:00|25188.5|25148.5|25188.7|25148.7|25194.7|25154.7|25182.7|25142.7|0
1622165700000|2021-05-28 01:35:00|25188.6|25148.6|25188.4|25148.4|25188.7|25148.7|25182.8|25142.8|0
1622166000000|2021-05-28 01:40:00|25188.5|25148.5|25188.6|25148.6|25191.5|25151.5|25183.1|25143.1|0
1622166300000|2021-05-28 01:45:00|25188.7|25148.7|25188.1|25148.1|25194.6|25154.6|25188|25148|0
1622166600000|2021-05-28 01:50:00|25188.2|25148.2|25188|25148|25188.4|25148.4|25188|25148|0
1622166900000|2021-05-28 01:55:00|25187.8|25147.8|25181.7|25141.7|25187.8|25147.8|25175.7|25135.7|0
1622167200000|2021-05-28 02:00:00|25181.6|25141.6|25181.9|25141.9|25187.5|25147.5|25176.1|25136.1|0
1622167500000|2021-05-28 02:05:00|25181.8|25141.8|25181.9|25141.9|25187.5|25147.5|25181.7|25141.7|0
1622167800000|2021-05-28 02:10:00|25182|25142|25181.7|25141.7|25182.2|25142.2|25181.7|25141.7|0
1622168100000|2021-05-28 02:15:00|25181.9|25141.9|25181.6|25141.6|25181.9|25141.9|25181.6|25141.6|0
1622168400000|2021-05-28 02:20:00|25181.4|25141.4|25170.2|25130.2|25181.9|25141.9|25170.2|25130.2|0
1622168700000|2021-05-28 02:25:00|25170.3|25130.3|25164|25124|25176.2|25136.2|25164|25124|0
1622169000000|2021-05-28 02:30:00|25164.1|25124.1|25169.8|25129.8|25170.2|25130.2|25163.8|25123.8|0
1622169300000|2021-05-28 02:35:00|25169.9|25129.9|25164.4|25124.4|25169.9|25129.9|25164.1|25124.1|0
1622169600000|2021-05-28 02:40:00|25164.5|25124.5|25164.4|25124.4|25170.1|25130.1|25164.4|25124.4|0
1622169900000|2021-05-28 02:45:00|25164.5|25124.5|25169.9|25129.9|25170.1|25130.1|25164.4|25124.4|0
1622170200000|2021-05-28 02:50:00|25170|25130|25169.9|25129.9|25170.1|25130.1|25164.1|25124.1|0
1622170500000|2021-05-28 02:55:00|25169.8|25129.8|25175.7|25135.7|25175.7|25135.7|25169.8|25129.8|0
1622170800000|2021-05-28 03:00:00|25175.9|25135.9|25176.3|25136.3|25182.1|25142.1|25175.9|25135.9|0
1622171100000|2021-05-28 03:05:00|25176.2|25136.2|25176.6|25136.6|25182.2|25142.2|25176|25136|0
1622171400000|2021-05-28 03:10:00|25176.5|25136.5|25176.8|25136.8|25176.9|25136.9|25176.5|25136.5|0
1622171700000|2021-05-28 03:15:00|25176.7|25136.7|25176.6|25136.6|25182.3|25142.3|25176.5|25136.5|0
1622172000000|2021-05-28 03:20:00|25178.7|25138.7|25176.8|25136.8|25182.3|25142.3|25176.5|25136.5|0
1622172300000|2021-05-28 03:25:00|25176.6|25136.6|25176.6|25136.6|25176.9|25136.9|25176.6|25136.6|0
1622172600000|2021-05-28 03:30:00|25174.5|25134.5|25182.2|25142.2|25182.2|25142.2|25170.8|25130.8|0
1622172900000|2021-05-28 03:35:00|25182|25142|25176.5|25136.5|25182.2|25142.2|25170.7|25130.7|0
1622173200000|2021-05-28 03:40:00|25176.3|25136.3|25176.3|25136.3|25176.5|25136.5|25176.3|25136.3|0
1622173500000|2021-05-28 03:45:00|25176.5|25136.5|25182.3|25142.3|25182.5|25142.5|25176.3|25136.3|0
1622173800000|2021-05-28 03:50:00|25182.4|25142.4|25182.5|25142.5|25182.8|25142.8|25182.4|25142.4|0
1622174100000|2021-05-28 03:55:00|25182.6|25142.6|25183.9|25143.9|25184.1|25144.1|25182.6|25142.6|0
1622174400000|2021-05-28 04:00:00|25183.8|25143.8|25178.1|25138.1|25183.8|25143.8|25178.1|25138.1|0
1622174700000|2021-05-28 04:05:00|25178.2|25138.2|25178.1|25138.1|25178.3|25138.3|25177.8|25137.8|0
1622175000000|2021-05-28 04:10:00|25178.2|25138.2|25178|25138|25178.3|25138.3|25177.8|25137.8|0
1622175300000|2021-05-28 04:15:00|25177.9|25137.9|25177.8|25137.8|25183.6|25143.6|25177.8|25137.8|0
1622175600000|2021-05-28 04:20:00|25177.9|25137.9|25177.8|25137.8|25178.1|25138.1|25177.7|25137.7|0
1622175900000|2021-05-28 04:25:00|25177.7|25137.7|25171.7|25131.7|25177.8|25137.8|25171.6|25131.6|0
1622176200000|2021-05-28 04:30:00|25171.6|25131.6|25171.8|25131.8|25177.5|25137.5|25171.6|25131.6|0
1622176500000|2021-05-28 04:35:00|25171.7|25131.7|25171.7|25131.7|25171.8|25131.8|25171.6|25131.6|0
1622176800000|2021-05-28 04:40:00|25171.8|25131.8|25171.8|25131.8|25171.8|25131.8|25171.7|25131.7|0
1622177100000|2021-05-28 04:45:00|25171.9|25131.9|25177.4|25137.4|25177.5|25137.5|25171.9|25131.9|0
1622177400000|2021-05-28 04:50:00|25177.2|25137.2|25185|25145|25185|25145|25177.2|25137.2|0
1622177700000|2021-05-28 04:55:00|25185.1|25145.1|25185|25145|25185.2|25145.2|25184.9|25144.9|0
1622178000000|2021-05-28 05:00:00|25185.2|25145.2|25185.5|25145.5|25191|25151|25185|25145|0
1622178300000|2021-05-28 05:05:00|25185.4|25145.4|25185.8|25145.8|25185.9|25145.9|25179.8|25139.8|0
1622178600000|2021-05-28 05:10:00|25185.9|25145.9|25185.2|25145.2|25185.9|25145.9|25185.2|25145.2|0
1622178900000|2021-05-28 05:15:00|25185.3|25145.3|25178.6|25138.6|25185.3|25145.3|25178.5|25138.5|0
1622179200000|2021-05-28 05:20:00|25178.4|25138.4|25178.6|25138.6|25184.3|25144.3|25178.3|25138.3|0
1622179500000|2021-05-28 05:25:00|25180.7|25140.7|25178|25138|25184.1|25144.1|25177.8|25137.8|0
1622179800000|2021-05-28 05:30:00|25177.9|25137.9|25171.6|25131.6|25177.9|25137.9|25165.9|25125.9|0
1622180100000|2021-05-28 05:35:00|25170.5|25130.5|25171.7|25131.7|25171.7|25131.7|25165.8|25125.8|0
1622180400000|2021-05-28 05:40:00|25171.9|25131.9|25171.9|25131.9|25178|25138|25171.7|25131.7|0
1622180700000|2021-05-28 05:45:00|25171.7|25131.7|25171.6|25131.6|25171.9|25131.9|25165.8|25125.8|0
1622181000000|2021-05-28 05:50:00|25174.3|25134.3|25171.7|25131.7|25177.7|25137.7|25171.6|25131.6|0
1622181300000|2021-05-28 05:55:00|25171.6|25131.6|25177.2|25137.2|25177.2|25137.2|25166.1|25126.1|0
1622181600000|2021-05-28 06:00:00|25177.1|25137.1|25125.6|25110.6|25177.1|25137.1|25120.6|25095.9|54
1622181900000|2021-05-28 06:05:00|25123.1|25108.1|25120.6|25105.6|25123.1|25108.1|25120.6|25105.6|20
1622182200000|2021-05-28 06:10:00|25118.1|25103.1|25130.6|25115.6|25130.6|25115.6|25118.1|25103.1|34
1622182500000|2021-05-28 06:15:00|25128.1|25113.1|25118.1|25103.1|25128.1|25113.1|25115.6|25100.6|14
1622182800000|2021-05-28 06:20:00|25115.6|25100.6|25113.1|25098.1|25118.1|25103.1|25110.6|25095.6|3
1622183100000|2021-05-28 06:25:00|25115.6|25100.6|25120.6|25105.6|25128.1|25113.1|25113.1|25098.1|18
1622183400000|2021-05-28 06:30:00|25118.1|25103.1|25115.6|25100.6|25118.1|25103.1|25110.6|25095.6|11
1622183700000|2021-05-28 06:35:00|25113.1|25098.1|25120.6|25105.6|25120.6|25105.6|25110.6|25095.6|9
1622184000000|2021-05-28 06:40:00|25125.6|25110.6|25125.6|25110.6|25128.1|25113.1|25125.6|25110.6|33
1622184300000|2021-05-28 06:45:00|25123.1|25108.1|25125.6|25110.6|25125.6|25110.6|25120.6|25105.6|26
1622184600000|2021-05-28 06:50:00|25130.6|25115.6|25135.6|25120.6|25135.6|25120.6|25128.1|25113.1|11
1622184900000|2021-05-28 06:55:00|25130.6|25115.6|25063.1|25048.1|25130.6|25115.6|25063.1|25048.1|182
1622185200000|2021-05-28 07:00:00|25068.1|25053.1|25075.6|25060.6|25110.6|25095.6|25045.6|25030.6|793
1622185500000|2021-05-28 07:05:00|25078.1|25063.1|25080.6|25065.6|25113.1|25098.1|25068.1|25053.1|370
1622185800000|2021-05-28 07:10:00|25075.6|25060.6|25095.6|25080.6|25095.6|25080.6|25070.6|25055.6|189
1622186100000|2021-05-28 07:15:00|25090.6|25075.6|25098.1|25083.1|25105.6|25090.6|25070.6|25055.6|236
1622186400000|2021-05-28 07:20:00|25100.6|25085.6|25095.6|25080.6|25110.6|25095.6|25085.6|25070.6|165
1622186700000|2021-05-28 07:25:00|25093.1|25078.1|25085.6|25070.6|25098.1|25083.1|25080.6|25065.6|131
1622187000000|2021-05-28 07:30:00|25088.1|25073.1|25093.1|25078.1|25093.1|25078.1|25073.1|25058.1|159
1622187300000|2021-05-28 07:35:00|25090.6|25075.6|25075.6|25060.6|25095.6|25080.6|25075.6|25060.6|128
1622187600000|2021-05-28 07:40:00|25075.9|25060.9|25090.9|25075.9|25095.9|25080.9|25075.9|25060.9|95
1622187900000|2021-05-28 07:45:00|25095.9|25080.9|25093.4|25078.4|25110.9|25095.9|25090.9|25075.9|207
1622188200000|2021-05-28 07:50:00|25095.9|25080.9|25095.9|25080.9|25095.9|25080.9|25085.9|25070.9|37
1622188500000|2021-05-28 07:55:00|25090.9|25075.9|25095.9|25080.9|25095.9|25080.9|25080.9|25065.9|103
1622188800000|2021-05-28 08:00:00|25100.9|25085.9|25085.9|25070.9|25105.9|25090.9|25080.9|25065.9|138
1622189100000|2021-05-28 08:05:00|25083.4|25068.4|25090.9|25075.9|25115.9|25100.9|25083.4|25068.4|106
1622189400000|2021-05-28 08:10:00|25088.4|25073.4|25095.9|25080.9|25095.9|25080.9|25075.9|25060.9|83
1622189700000|2021-05-28 08:15:00|25098.4|25083.4|25093.4|25078.4|25103.4|25088.4|25090.9|25075.9|37
1622190000000|2021-05-28 08:20:00|25095.9|25080.9|25085.9|25070.9|25100.9|25085.9|25085.9|25070.9|38
1622190300000|2021-05-28 08:25:00|25088.4|25073.4|25100.9|25085.9|25100.9|25085.9|25085.9|25070.9|29
1622190600000|2021-05-28 08:30:00|25098.4|25083.4|25110.9|25095.9|25110.9|25095.9|25088.4|25073.4|54
1622190900000|2021-05-28 08:35:00|25113.4|25098.4|25105.9|25090.9|25115.9|25100.9|25095.9|25080.9|88
1622191200000|2021-05-28 08:40:00|25103.4|25088.4|25100.9|25085.9|25105.9|25090.9|25095.9|25080.9|49
1622191500000|2021-05-28 08:45:00|25103.4|25088.4|25100.9|25085.9|25108.4|25093.4|25100.9|25085.9|45
1622191800000|2021-05-28 08:50:00|25103.4|25088.4|25105.9|25090.9|25105.9|25090.9|25095.9|25080.9|53
1622192100000|2021-05-28 08:55:00|25103.4|25088.4|25110.9|25095.9|25110.9|25095.9|25100.9|25085.9|26
1622192400000|2021-05-28 09:00:00|25108.4|25093.4|25095.9|25080.9|25110.9|25095.9|25093.4|25078.4|52
1622192700000|2021-05-28 09:05:00|25093.4|25078.4|25090.9|25075.9|25098.4|25083.4|25078.4|25063.4|113
1622193000000|2021-05-28 09:10:00|25088.4|25073.4|25100.9|25085.9|25100.9|25085.9|25085.9|25070.9|36
1622193300000|2021-05-28 09:15:00|25103.4|25088.4|25100.9|25085.9|25110.9|25095.9|25100.9|25085.9|60
1622193600000|2021-05-28 09:20:00|25103.4|25088.4|25098.4|25083.4|25103.4|25088.4|25093.4|25078.4|51
1622193900000|2021-05-28 09:25:00|25100.9|25085.9|25100.9|25085.9|25105.9|25090.9|25095.9|25080.9|39
1622194200000|2021-05-28 09:30:00|25105.9|25090.9|25095.9|25080.9|25110.9|25095.9|25085.9|25070.9|93
1622194500000|2021-05-28 09:35:00|25098.4|25083.4|25105.9|25090.9|25105.9|25090.9|25090.9|25075.9|60
1622194800000|2021-05-28 09:40:00|25108.4|25093.4|25115.9|25100.9|25115.9|25100.9|25105.9|25090.9|104
1622195100000|2021-05-28 09:45:00|25110.9|25095.9|25118.4|25103.4|25125.9|25110.9|25110.9|25095.9|153
1622195400000|2021-05-28 09:50:00|25120.9|25105.9|25085.9|25070.9|25120.9|25105.9|25080.9|25065.9|224
1622195700000|2021-05-28 09:55:00|25080.9|25065.9|25105.9|25090.9|25105.9|25090.9|25080.9|25065.9|81
1622196000000|2021-05-28 10:00:00|25103.4|25088.4|25095.9|25080.9|25108.4|25093.4|25095.9|25080.9|80
1622196300000|2021-05-28 10:05:00|25090.9|25075.9|25065.9|25050.9|25093.4|25078.4|25065.9|25050.9|141
1622196600000|2021-05-28 10:10:00|25063.4|25048.4|25065.9|25050.9|25075.9|25060.9|25050.9|25035.9|173
1622196900000|2021-05-28 10:15:00|25063.4|25048.4|25078.4|25063.4|25085.9|25070.9|25063.4|25048.4|65
1622197200000|2021-05-28 10:20:00|25075.9|25060.9|25090.9|25075.9|25090.9|25075.9|25075.9|25060.9|34
1622197500000|2021-05-28 10:25:00|25088.4|25073.4|25100.9|25085.9|25105.9|25090.9|25085.9|25070.9|81
1622197800000|2021-05-28 10:30:00|25105.9|25090.9|25105.9|25090.9|25110.9|25095.9|25100.9|25085.9|37
1622198100000|2021-05-28 10:35:00|25100.9|25085.9|25115.9|25100.9|25115.9|25100.9|25100.9|25085.9|55
1622198400000|2021-05-28 10:40:00|25110.9|25095.9|25105.9|25090.9|25113.4|25098.4|25100.9|25085.9|38
1622198700000|2021-05-28 10:45:00|25103.4|25088.4|25105.9|25090.9|25105.9|25090.9|25100.9|25085.9|26
1622199000000|2021-05-28 10:50:00|25103.4|25088.4|25120.9|25105.9|25125.9|25110.9|25103.4|25088.4|96
1622199300000|2021-05-28 10:55:00|25123.4|25108.4|25125.9|25110.9|25130.9|25115.9|25120.9|25105.9|66
1622199600000|2021-05-28 11:00:00|25123.4|25108.4|25125.9|25110.9|25125.9|25110.9|25115.9|25100.9|48
1622199900000|2021-05-28 11:05:00|25120.9|25105.9|25118.4|25103.4|25125.9|25110.9|25115.9|25100.9|30
1622200200000|2021-05-28 11:10:00|25115.9|25100.9|25115.9|25100.9|25123.4|25108.4|25115.9|25100.9|42
1622200500000|2021-05-28 11:15:00|25120.9|25105.9|25125.9|25110.9|25130.9|25115.9|25120.9|25105.9|21
1622200800000|2021-05-28 11:20:00|25128.4|25113.4|25128.4|25113.4|25130.9|25115.9|25125.9|25110.9|12
1622201100000|2021-05-28 11:25:00|25125.9|25110.9|25130.9|25115.9|25135.9|25120.9|25125.9|25110.9|45
1622201400000|2021-05-28 11:30:00|25128.4|25113.4|25130.9|25115.9|25135.9|25120.9|25125.9|25110.9|54
1622201700000|2021-05-28 11:35:00|25135.9|25120.9|25125.9|25110.9|25135.9|25120.9|25120.9|25105.9|50
1622202000000|2021-05-28 11:40:00|25123.4|25108.4|25123.4|25108.4|25133.4|25118.4|25120.9|25105.9|48
1622202300000|2021-05-28 11:45:00|25118.4|25103.4|25118.4|25103.4|25123.4|25108.4|25118.4|25103.4|31
1622202600000|2021-05-28 11:50:00|25120.9|25105.9|25118.4|25103.4|25123.4|25108.4|25118.4|25103.4|24
1622202900000|2021-05-28 11:55:00|25123.4|25108.4|25128.4|25113.4|25128.4|25113.4|25123.4|25108.4|40
1622203200000|2021-05-28 12:00:00|25133.4|25118.4|25135.9|25120.9|25138.4|25123.4|25133.4|25118.4|71
1622203500000|2021-05-28 12:05:00|25138.4|25123.4|25138.4|25123.4|25143.4|25128.4|25130.9|25115.9|109
1622203800000|2021-05-28 12:10:00|25143.4|25128.4|25138.4|25123.4|25143.4|25128.4|25138.4|25123.4|45
1622204100000|2021-05-28 12:15:00|25140.9|25125.9|25143.4|25128.4|25143.4|25128.4|25138.4|25123.4|44
1622204400000|2021-05-28 12:20:00|25148.4|25133.4|25153.4|25138.4|25158.4|25143.4|25148.4|25133.4|108
1622204700000|2021-05-28 12:25:00|25158.4|25143.4|25153.4|25138.4|25158.4|25143.4|25153.4|25138.4|28
1622205000000|2021-05-28 12:30:00|25155.9|25140.9|25138.4|25123.4|25163.4|25148.4|25138.4|25123.4|153
1622205300000|2021-05-28 12:35:00|25140.9|25125.9|25148.4|25133.4|25148.4|25133.4|25133.4|25118.4|101
1622205600000|2021-05-28 12:40:00|25145.9|25130.9|25160.9|25145.9|25163.4|25148.4|25143.4|25128.4|73
1622205900000|2021-05-28 12:45:00|25158.4|25143.4|25153.4|25138.4|25163.4|25148.4|25148.4|25133.4|37
1622206200000|2021-05-28 12:50:00|25155.9|25140.9|25158.4|25143.4|25165.9|25150.9|25153.4|25138.4|65
1622206500000|2021-05-28 12:55:00|25155.9|25140.9|25143.4|25128.4|25155.9|25140.9|25143.4|25128.4|64
1622206800000|2021-05-28 13:00:00|25145.9|25130.9|25143.4|25128.4|25148.4|25133.4|25143.4|25128.4|63
1622207100000|2021-05-28 13:05:00|25145.9|25130.9|25155.9|25140.9|25158.4|25143.4|25143.4|25128.4|97
1622207400000|2021-05-28 13:10:00|25158.4|25143.4|25153.4|25138.4|25158.4|25143.4|25148.4|25133.4|67
1622207700000|2021-05-28 13:15:00|25155.9|25140.9|25160.9|25145.9|25160.9|25145.9|25153.4|25138.4|91
1622208000000|2021-05-28 13:20:00|25158.4|25143.4|25148.4|25133.4|25163.4|25148.4|25148.4|25133.4|112
1622208300000|2021-05-28 13:25:00|25145.9|25130.9|25148.4|25133.4|25148.4|25133.4|25138.4|25123.4|100
1622208600000|2021-05-28 13:30:00|25143.4|25128.4|25148.4|25133.4|25148.4|25133.4|25118.4|25103.4|256
1622208900000|2021-05-28 13:35:00|25150.9|25135.9|25143.4|25128.4|25158.4|25143.4|25123.4|25108.4|134
1622209200000|2021-05-28 13:40:00|25138.4|25123.4|25138.4|25123.4|25143.4|25128.4|25118.4|25103.4|97
1622209500000|2021-05-28 13:45:00|25143.4|25128.4|25165.9|25150.9|25168.4|25153.4|25143.4|25128.4|258
1622209800000|2021-05-28 13:50:00|25168.4|25153.4|25178.4|25163.4|25188.4|25173.4|25158.4|25143.4|298
1622210100000|2021-05-28 13:55:00|25180.9|25165.9|25180.9|25165.9|25183.4|25168.4|25173.4|25158.4|99
1622210400000|2021-05-28 14:00:00|25178.4|25163.4|25173.4|25158.4|25188.4|25173.4|25168.4|25153.4|139
1622210700000|2021-05-28 14:05:00|25175.9|25160.9|25158.4|25143.4|25175.9|25160.9|25153.4|25138.4|112
1622211000000|2021-05-28 14:10:00|25158.3|25143.3|25145.8|25130.8|25163.3|25148.3|25140.8|25125.8|133
1622211300000|2021-05-28 14:15:00|25143.3|25128.3|25143.3|25128.3|25158.3|25143.3|25138.3|25123.3|83
1622211600000|2021-05-28 14:20:00|25140.8|25125.8|25148.3|25133.3|25155.8|25140.8|25138.3|25123.3|91
1622211900000|2021-05-28 14:25:00|25143.3|25128.3|25153.3|25138.3|25153.3|25138.3|25143.3|25128.3|46
1622212200000|2021-05-28 14:30:00|25155.8|25140.8|25168.3|25153.3|25173.3|25158.3|25155.8|25140.8|93
1622212500000|2021-05-28 14:35:00|25173.3|25158.3|25173.3|25158.3|25178.3|25163.3|25168.3|25153.3|127
1622212800000|2021-05-28 14:40:00|25178.3|25163.3|25188.3|25173.3|25188.3|25173.3|25175.8|25160.8|111
1622213100000|2021-05-28 14:45:00|25185.8|25170.8|25188.3|25173.3|25188.3|25173.3|25180.8|25165.8|55
1622213400000|2021-05-28 14:50:00|25183.3|25168.3|25188.3|25173.3|25188.3|25173.3|25178.3|25163.3|168
1622213700000|2021-05-28 14:55:00|25185.8|25170.8|25190.8|25175.8|25193.3|25178.3|25183.3|25168.3|132
1622214000000|2021-05-28 15:00:00|25188.3|25173.3|25183.3|25168.3|25193.3|25178.3|25178.3|25163.3|163
1622214300000|2021-05-28 15:05:00|25188.3|25173.3|25193.3|25178.3|25193.3|25178.3|25183.3|25168.3|146
1622214600000|2021-05-28 15:10:00|25195.8|25180.8|25193.3|25178.3|25198.3|25183.3|25188.3|25173.3|103
1622214900000|2021-05-28 15:15:00|25190.8|25175.8|25185.8|25170.8|25193.3|25178.3|25183.3|25168.3|188
1622215200000|2021-05-28 15:20:00|25188.3|25173.3|25193.3|25178.3|25193.3|25178.3|25188.3|25173.3|253
1622215500000|2021-05-28 15:25:00|25188.3|25173.3|25178.3|25163.3|25193.3|25178.3|25178.3|25163.3|432
1622215800000|2021-05-28 15:30:00|25180.8|25165.8|25183.3|25168.3|25193.3|25178.3|25178.3|25163.3|463
1622216100000|2021-05-28 15:35:00|25185.8|25170.8|25178.3|25163.3|25188.3|25173.3|25178.3|25163.3|210
1622216400000|2021-05-28 15:40:00|25180.8|25165.8|25190.8|25175.8|25190.8|25175.8|25180.8|25165.8|59
1622216700000|2021-05-28 15:45:00|25188.3|25173.3|25180.8|25165.8|25193.3|25178.3|25178.3|25163.3|41
1622217000000|2021-05-28 15:50:00|25185.8|25160.8|25180.8|25160.8|25185.8|25165.8|25180.8|25160.8|19
1622217300000|2021-05-28 15:55:00|25185.8|25165.8|25185.8|25165.8|25190.8|25170.8|25185.8|25165.8|44
1622217600000|2021-05-28 16:00:00|25190.8|25160.8|25190.8|25170.8|25190.8|25170.8|25190.8|25160.8|42
1622217900000|2021-05-28 16:05:00|||||||||29
1622218200000|2021-05-28 16:10:00|25195.8|25175.8|25195.8|25170.8|25195.8|25175.8|25190.8|25170.8|0
1622218500000|2021-05-28 16:15:00||25175.8||25175.8||25175.8||25170.8|9
1622218800000|2021-05-28 16:20:00|25200.8|25180.8|25195.8|25175.8|25200.8|25180.8|25195.8|25175.8|12
1622219100000|2021-05-28 16:25:00|25190.8|25170.8|25190.8|25170.8|25195.8|25170.8|25190.8|25170.8|4
1622219400000|2021-05-28 16:30:00|25195.8|25175.8|25195.8|25175.8|25195.8|25175.8|25195.8|25175.8|2
1622220000000|2021-05-28 16:40:00|25200.8||25195.8||25200.8||25190.8||14
1622220300000|2021-05-28 16:45:00|25190.8|25170.8|25190.8|25170.8|25190.8|25170.8|25190.8|25170.8|19
1622220600000|2021-05-28 16:50:00|25195.8|25175.8|25200.8|25180.8|25200.8|25180.8|25195.8|25170.8|27
1622220900000|2021-05-28 16:55:00|25205.8|25185.8|25200.8|25175.8|25205.8|25185.8|25200.8|25175.8|26
1622221200000|2021-05-28 17:00:00|25195.8||25200.8||25200.8||25195.8||4
1622221500000|2021-05-28 17:05:00|25195.8|25170.8|25195.8|25170.8|25195.8|25170.8|25195.8|25170.8|2
1622221800000|2021-05-28 17:10:00|25190.8|25175.8|25190.8|25170.8|25190.8|25175.8|25190.8|25170.8|11
1622222100000|2021-05-28 17:15:00|25195.8|25175.8|25195.8|25170.8|25195.8|25175.8|25195.8|25170.8|11
1622222400000|2021-05-28 17:20:00|25190.8||25195.8||25195.8||25190.8||12
1622222700000|2021-05-28 17:25:00|25190.8|25175.8|25195.8|25170.8|25195.8|25175.8|25190.8|25170.8|4
1622223000000|2021-05-28 17:30:00|25200.8|25175.8|25195.8|25170.8|25200.8|25180.8|25195.8|25170.8|2
1622223300000|2021-05-28 17:35:00|25190.8|25175.8|25190.8|25170.8|25190.8|25175.8|25190.8|25170.8|3
1622223600000|2021-05-28 17:40:00|||||||||3
1622223900000|2021-05-28 17:45:00|25195.8|25175.8|25195.8|25170.8|25195.8|25175.8|25195.8|25170.8|2
1622224200000|2021-05-28 17:50:00|25190.8|25175.8|25195.8|25175.8|25195.8|25175.8|25190.8|25170.8|4
1622224500000|2021-05-28 17:55:00|25190.8|25170.8|25190.8|25170.8|25190.8|25170.8|25190.8|25170.8|3
1622224800000|2021-05-28 18:00:00|25195.8|25175.8|25195.8|25175.8|25195.8|25175.8|25195.8|25170.8|1
1622225100000|2021-05-28 18:05:00|25190.8|25170.8|25195.8|25175.8|25195.8|25175.8|25190.8|25170.8|3
1622225400000|2021-05-28 18:10:00|25190.8|25170.8|25195.8|25170.8|25195.8|25175.8|25190.8|25170.8|5
1622225700000|2021-05-28 18:15:00||25175.8||25175.8||25175.8||25170.8|1
1622226000000|2021-05-28 18:20:00|25190.8|25170.8|25185.8|25165.8|25200.8|25180.8|25185.8|25165.8|29
1622226300000|2021-05-28 18:25:00|25190.8|25170.8|25188.3|25173.3|25190.8|25173.3|25185.8|25165.8|6
1622226600000|2021-05-28 18:30:00|25185.8|25170.8|25185.8|25170.8|25188.3|25173.3|25183.3|25168.3|3
1622226900000|2021-05-28 18:35:00|25188.3|25173.3|25183.3|25168.3|25188.3|25173.3|25183.3|25168.3|1
1622227200000|2021-05-28 18:40:00|25185.8|25170.8|25188.3|25173.3|25188.3|25173.3|25185.8|25170.8|4
1622227500000|2021-05-28 18:45:00|25185.8|25170.8|25185.8|25170.8|25188.3|25173.3|25185.8|25170.8|1
1622228100000|2021-05-28 18:55:00|25188.3|25173.3|25185.8|25170.8|25188.3|25173.3|25185.8|25170.8|2
1622228400000|2021-05-28 19:00:00|25188.3|25173.3|25188.3|25173.3|25188.3|25173.3|25183.3|25168.3|3
1622228700000|2021-05-28 19:05:00|25185.8|25170.8|25188.3|25173.3|25188.3|25173.3|25185.8|25170.8|2
1622229000000|2021-05-28 19:10:00|25185.8|25170.8|25185.8|25170.8|25188.3|25173.3|25183.3|25168.3|1
1622229300000|2021-05-28 19:15:00|25188.3|25173.3|25183.3|25168.3|25188.3|25173.3|25183.3|25168.3|5
1622229600000|2021-05-28 19:20:00|25185.8|25170.8|25183.3|25168.3|25185.8|25170.8|25183.3|25168.3|3
1622229900000|2021-05-28 19:25:00|25178.3|25163.3|25173.3|25158.3|25185.8|25170.8|25173.3|25158.3|67
1622230200000|2021-05-28 19:30:00|25170.8|25155.8|25178.3|25163.3|25180.8|25165.8|25168.3|25153.3|48
1622230500000|2021-05-28 19:35:00|25180.8|25165.8|25188.3|25173.3|25188.3|25173.3|25178.3|25163.3|32
1622230800000|2021-05-28 19:40:00|25183.3|25168.3|25173.3|25158.3|25183.3|25168.3|25173.3|25158.3|20
1622231100000|2021-05-28 19:45:00|25178.3|25163.3|25173.3|25158.3|25178.3|25163.3|25168.3|25153.3|23
1622231400000|2021-05-28 19:50:00|25175.8|25160.8|25143.3|25128.3|25175.8|25160.8|25143.3|25128.3|47
1622231700000|2021-05-28 19:55:00|25140.8|25125.8|25143.3|25128.3|25170.8|25155.8|25138.3|25123.3|43
1622232000000|2021-05-28 20:00:00|25133.1|25093.1|25140.6|25100.6|25157.9|25117.9|25132.9|25092.9|0
1622232300000|2021-05-28 20:05:00|25140.8|25100.8|25143.6|25103.6|25146.1|25106.1|25140.6|25100.6|0
1622232600000|2021-05-28 20:10:00|25143.8|25103.8|25144.1|25104.1|25145.9|25105.9|25141|25101|0
1622232900000|2021-05-28 20:15:00|25142.6|25102.6|25143.6|25103.6|25145.2|25105.2|25142.6|25102.6|0
1622233200000|2021-05-28 20:20:00|25143.1|25103.1|25144.7|25104.7|25146.2|25106.2|25143.1|25103.1|0
1622233500000|2021-05-28 20:25:00|25145.2|25105.2|25145.2|25105.2|25146.2|25106.2|25144.7|25104.7|0
1622233800000|2021-05-28 20:30:00|25145.4|25105.4|25142.9|25102.9|25145.9|25105.9|25139.1|25099.1|0
1622234100000|2021-05-28 20:35:00|25143.1|25103.1|25144.7|25104.7|25145.9|25105.9|25140.4|25100.4|0
1622234400000|2021-05-28 20:40:00|25144.4|25104.4|25139.1|25099.1|25145.9|25105.9|25137.9|25097.9|0
1622234700000|2021-05-28 20:45:00|25139.4|25099.4|25144.7|25104.7|25145.9|25105.9|25139.1|25099.1|0
1622235000000|2021-05-28 20:50:00|25144.9|25104.9|25140.6|25100.6|25146.1|25106.1|25139.3|25099.3|0
1622235300000|2021-05-28 20:55:00|25141|25101|25140.1|25100.1|25144.9|25104.9|25139.3|25099.3|0
1622412000000|2021-05-30 22:00:00|25144.8|25104.8|25150.7|25110.7|25153.4|25113.4|25144.8|25104.8|0
1622412300000|2021-05-30 22:05:00|25150.5|25110.5|25155|25115|25156.9|25116.9|25149.5|25109.5|0
1622412600000|2021-05-30 22:10:00|25155.2|25115.2|25152.2|25112.2|25160|25120|25150.9|25110.9|0
1622412900000|2021-05-30 22:15:00|25152.4|25112.4|25157.7|25117.7|25157.7|25117.7|25149.7|25109.7|0
1622413200000|2021-05-30 22:20:00|25157.8|25117.8|25160.2|25120.2|25160.2|25120.2|25157.7|25117.7|0
1622413500000|2021-05-30 22:25:00|25160|25120|25162|25122|25162|25122|25155.2|25115.2|0
1622413800000|2021-05-30 22:30:00|25161.9|25121.9|25160.2|25120.2|25163.2|25123.2|25159|25119|0
1622414100000|2021-05-30 22:35:00|25160.3|25120.3|25159|25119|25162|25122|25157.7|25117.7|0
1622414400000|2021-05-30 22:40:00|25158.7|25118.7|25159|25119|25162|25122|25157.7|25117.7|0
1622414700000|2021-05-30 22:45:00|25159.2|25119.2|25163.3|25123.3|25168.2|25128.2|25159.2|25119.2|0
1622415000000|2021-05-30 22:50:00|25163.9|25123.9|25163.2|25123.2|25165.7|25125.7|25163.2|25123.2|0
1622415300000|2021-05-30 22:55:00|25163.5|25123.5|25164.5|25124.5|25165.7|25125.7|25163.2|25123.2|0
1622415600000|2021-05-30 23:00:00|25164.7|25124.7|25168.2|25128.2|25168.2|25128.2|25164.5|25124.5|0
1622415900000|2021-05-30 23:05:00|25168.1|25128.1|25168.4|25128.4|25170|25130|25165.7|25125.7|0
1622416200000|2021-05-30 23:10:00|25168.6|25128.6|25167.2|25127.2|25169.7|25129.7|25165.9|25125.9|0
1622416500000|2021-05-30 23:15:00|25167.4|25127.4|25171.5|25131.5|25174|25134|25167.2|25127.2|0
1622416800000|2021-05-30 23:20:00|25171.7|25131.7|25172.7|25132.7|25175.2|25135.2|25169.7|25129.7|0
1622417100000|2021-05-30 23:25:00|25172.6|25132.6|25172.7|25132.7|25175.2|25135.2|25171.5|25131.5|0
1622417400000|2021-05-30 23:30:00|25172.8|25132.8|25171.5|25131.5|25174|25134|25169.7|25129.7|0
1622417700000|2021-05-30 23:35:00|25171.7|25131.7|25169.7|25129.7|25172.7|25132.7|25169.7|25129.7|0
1622418000000|2021-05-30 23:40:00|25169.6|25129.6|25156.6|25116.6|25169.6|25129.6|25155.4|25115.4|0
1622418300000|2021-05-30 23:45:00|25156.4|25116.4|25155.4|25115.4|25159.2|25119.2|25151.1|25111.1|0
1622418600000|2021-05-30 23:50:00|25155.3|25115.3|25160.4|25120.4|25161.7|25121.7|25149.9|25109.9|0
1622418900000|2021-05-30 23:55:00|25160.5|25120.5|25159.7|25119.7|25164.1|25124.1|25159.2|25119.2|0
1622419200000|2021-05-31 00:00:00|25159.9|25119.9|25163.4|25123.4|25164.7|25124.7|25149.9|25109.9|0
1622419500000|2021-05-31 00:05:00|25163.3|25123.3|25167.8|25127.8|25173.3|25133.3|25161.7|25121.7|0
1622419800000|2021-05-31 00:10:00|25167.7|25127.7|25173.7|25133.7|25175|25135|25161.7|25121.7|0
1622420100000|2021-05-31 00:15:00|25173.8|25133.8|25169|25129|25202.2|25162.2|25169|25129|0
1622420400000|2021-05-31 00:20:00|25169.1|25129.1|25168.9|25128.9|25174.8|25134.8|25168.4|25128.4|0
1622420700000|2021-05-31 00:25:00|25169|25129|25172.2|25132.2|25174.9|25134.9|25169|25129|0
1622421000000|2021-05-31 00:30:00|25173.2|25133.2|25175.4|25135.4|25181.2|25141.2|25173.2|25133.2|0
1622421300000|2021-05-31 00:35:00|25177.5|25137.5|25175.1|25135.1|25181|25141|25169.2|25129.2|0
1622421600000|2021-05-31 00:40:00|25175.2|25135.2|25175.1|25135.1|25175.2|25135.2|25169.3|25129.3|0
1622421900000|2021-05-31 00:45:00|25175|25135|25174.9|25134.9|25175.1|25135.1|25169.2|25129.2|0
1622422200000|2021-05-31 00:50:00|25173.9|25133.9|25173.9|25133.9|25175.2|25135.2|25169.3|25129.3|0
1622422500000|2021-05-31 00:55:00|25172.2|25132.2|25175.4|25135.4|25175.5|25135.5|25169.2|25129.2|0
1622422800000|2021-05-31 01:00:00|25175.5|25135.5|25175.4|25135.4|25181.5|25141.5|25169.6|25129.6|0
1622423100000|2021-05-31 01:05:00|25175.5|25135.5|25175.1|25135.1|25175.5|25135.5|25169.3|25129.3|0
1622423400000|2021-05-31 01:10:00|25175|25135|25175.1|25135.1|25175.2|25135.2|25169.2|25129.2|0
1622423700000|2021-05-31 01:15:00|25172.4|25132.4|25169.8|25129.8|25175.4|25135.4|25163.7|25123.7|0
1622424000000|2021-05-31 01:20:00|25169.7|25129.7|25163.7|25123.7|25169.8|25129.8|25163.5|25123.5|0
1622424300000|2021-05-31 01:25:00|25163.6|25123.6|25163.5|25123.5|25169.5|25129.5|25157.9|25117.9|0
1622424600000|2021-05-31 01:30:00|25161.5|25121.5|25146.1|25106.1|25163.7|25123.7|25146|25106|0
1622424900000|2021-05-31 01:35:00|25146|25106|25140.8|25100.8|25146.1|25106.1|25140.2|25100.2|0
1622425200000|2021-05-31 01:40:00|25140.7|25100.7|25141.1|25101.1|25143.8|25103.8|25140.5|25100.5|0
1622425500000|2021-05-31 01:45:00|25141|25101|25141.7|25101.7|25147.2|25107.2|25135.2|25095.2|0
1622425800000|2021-05-31 01:50:00|25141.6|25101.6|25147.8|25107.8|25147.8|25107.8|25141.4|25101.4|0
1622426100000|2021-05-31 01:55:00|25147.7|25107.7|25147.5|25107.5|25147.8|25107.8|25141.7|25101.7|0
1622426400000|2021-05-31 02:00:00|25147.4|25107.4|25159.2|25119.2|25164.7|25124.7|25141.8|25101.8|0
1622426700000|2021-05-31 02:05:00|25161.2|25121.2|25170.6|25130.6|25176.1|25136.1|25159|25119|0
1622427000000|2021-05-31 02:10:00|25172.7|25132.7|25159|25119|25176.3|25136.3|25158.4|25118.4|0
1622427300000|2021-05-31 02:15:00|25159.1|25119.1|25159.2|25119.2|25164.8|25124.8|25153.2|25113.2|0
1622427600000|2021-05-31 02:20:00|25159.3|25119.3|25159|25119|25165|25125|25159|25119|0
1622427900000|2021-05-31 02:25:00|25157|25117|25159.3|25119.3|25164.8|25124.8|25153.4|25113.4|0
1622428200000|2021-05-31 02:30:00|25159.2|25119.2|25153.2|25113.2|25159.3|25119.3|25153.1|25113.1|0
1622428500000|2021-05-31 02:35:00|25153.1|25113.1|25152.9|25112.9|25153.2|25113.2|25152.8|25112.8|0
1622428800000|2021-05-31 02:40:00|25153|25113|25153.1|25113.1|25158.7|25118.7|25152.8|25112.8|0
1622429100000|2021-05-31 02:45:00|25153.2|25113.2|25159|25119|25159.1|25119.1|25152.9|25112.9|0
1622429400000|2021-05-31 02:50:00|25158.9|25118.9|25153.2|25113.2|25158.9|25118.9|25153.1|25113.1|0
1622429700000|2021-05-31 02:55:00|25153.1|25113.1|25153.4|25113.4|25153.4|25113.4|25152.9|25112.9|0
1622430000000|2021-05-31 03:00:00|25153.3|25113.3|25147.3|25107.3|25153.4|25113.4|25147.3|25107.3|0
1622430300000|2021-05-31 03:05:00|25147.4|25107.4|25153.1|25113.1|25153.2|25113.2|25147.4|25107.4|0
1622430600000|2021-05-31 03:10:00|25153.2|25113.2|25153.2|25113.2|25158.9|25118.9|25153.2|25113.2|0
1622430900000|2021-05-31 03:15:00|25153.3|25113.3|25153.1|25113.1|25153.4|25113.4|25153.1|25113.1|0
1622431200000|2021-05-31 03:20:00|25153.2|25113.2|25147.5|25107.5|25153.2|25113.2|25147.3|25107.3|0
1622431500000|2021-05-31 03:25:00|25147.6|25107.6|25147.2|25107.2|25153.1|25113.1|25141.5|25101.5|0
1622431800000|2021-05-31 03:30:00|25147|25107|25141.5|25101.5|25152.8|25112.8|25141.4|25101.4|0
1622432100000|2021-05-31 03:35:00|25141.4|25101.4|25147.3|25107.3|25147.5|25107.5|25141.4|25101.4|0
1622432400000|2021-05-31 03:40:00|25147.2|25107.2|25147.5|25107.5|25147.5|25107.5|25141.7|25101.7|0
1622432700000|2021-05-31 03:45:00|25146.4|25106.4|25142|25102|25147.5|25107.5|25141.8|25101.8|0
1622433000000|2021-05-31 03:50:00|25141.9|25101.9|25147.6|25107.6|25147.6|25107.6|25141.8|25101.8|0
1622433300000|2021-05-31 03:55:00|25147.5|25107.5|25147.6|25107.6|25147.6|25107.6|25142|25102|0
1622433600000|2021-05-31 04:00:00|25147.5|25107.5|25147.5|25107.5|25147.6|25107.6|25141.8|25101.8|0
1622433900000|2021-05-31 04:05:00|25147.6|25107.6|25142.1|25102.1|25147.8|25107.8|25142.1|25102.1|0
1622434200000|2021-05-31 04:10:00|25142|25102|25142|25102|25142.1|25102.1|25142|25102|0
1622434500000|2021-05-31 04:15:00|25142.1|25102.1|25142.1|25102.1|25142.3|25102.3|25142.1|25102.1|0
1622434800000|2021-05-31 04:20:00|25142|25102|25142.3|25102.3|25142.3|25102.3|25136.5|25096.5|0
1622435100000|2021-05-31 04:25:00|25142.1|25102.1|25142.1|25102.1|25142.3|25102.3|25136.6|25096.6|0
1622435400000|2021-05-31 04:30:00|25142.2|25102.2|25142|25102|25142.3|25102.3|25142|25102|0
1622435700000|2021-05-31 04:35:00|25142.1|25102.1|25141.8|25101.8|25142.1|25102.1|25136.3|25096.3|0
1622436000000|2021-05-31 04:40:00|25139.7|25099.7|25141.8|25101.8|25142|25102|25136.2|25096.2|0
1622436300000|2021-05-31 04:45:00|25140.8|25100.8|25136.2|25096.2|25140.8|25100.8|25136|25096|0
1622436600000|2021-05-31 04:50:00|25136.1|25096.1|25136.2|25096.2|25136.2|25096.2|25136|25096|0
1622436900000|2021-05-31 04:55:00|25136.1|25096.1|25130.3|25090.3|25136.1|25096.1|25124.6|25084.6|0
1622437200000|2021-05-31 05:00:00|25130.2|25090.2|25130.3|25090.3|25130.5|25090.5|25124.6|25084.6|0
1622437500000|2021-05-31 05:05:00|25130.5|25090.5|25130.6|25090.6|25130.8|25090.8|25124.9|25084.9|0
1622437800000|2021-05-31 05:10:00|25130.5|25090.5|25124.9|25084.9|25130.6|25090.6|25119.2|25079.2|0
1622438100000|2021-05-31 05:15:00|25125|25085|25130.5|25090.5|25130.5|25090.5|25119.2|25079.2|0
1622438400000|2021-05-31 05:20:00|25129.5|25089.5|25130.6|25090.6|25130.6|25090.6|25124.7|25084.7|0
1622438700000|2021-05-31 05:25:00|25130.8|25090.8|25135.4|25095.4|25141.3|25101.3|25128|25088|0
1622439000000|2021-05-31 05:30:00|25135.5|25095.5|25135.2|25095.2|25135.5|25095.5|25135.2|25095.2|0
1622439300000|2021-05-31 05:35:00|25135.3|25095.3|25140.8|25100.8|25140.8|25100.8|25135.2|25095.2|0
1622439600000|2021-05-31 05:40:00|25140.7|25100.7|25140.8|25100.8|25141|25101|25135.2|25095.2|0
1622439900000|2021-05-31 05:45:00|25138.8|25098.8|25130.4|25090.4|25141.1|25101.1|25130.4|25090.4|0
1622440200000|2021-05-31 05:50:00|25130.3|25090.3|25130|25090|25135.9|25095.9|25124.4|25084.4|0
1622440500000|2021-05-31 05:55:00|25130.1|25090.1|25135.8|25095.8|25135.8|25095.8|25129.7|25089.7|0
1622440800000|2021-05-31 06:00:00|25133.7|25093.7|25138.3|25123.3|25143.3|25128.3|25123.3|25090.3|20
1622441100000|2021-05-31 06:05:00|25143.3|25128.3|25140.8|25125.8|25148.3|25133.3|25140.8|25125.8|16
1622441400000|2021-05-31 06:10:00|25138.3|25123.3|25143.3|25128.3|25148.3|25133.3|25133.3|25118.3|7
1622441700000|2021-05-31 06:15:00|25138.3|25123.3|25140.8|25125.8|25140.8|25125.8|25138.3|25123.3|9
1622442000000|2021-05-31 06:20:00|25138.3|25123.3|25133.3|25118.3|25140.8|25125.8|25133.3|25118.3|3
1622442300000|2021-05-31 06:25:00|25128.3|25113.3|25130.8|25115.8|25133.3|25118.3|25125.8|25110.8|13
1622442600000|2021-05-31 06:30:00|25128.3|25113.3|25138.3|25123.3|25138.3|25123.3|25123.3|25108.3|9
1622442900000|2021-05-31 06:35:00|25143.3|25128.3|25155.8|25140.8|25158.3|25143.3|25143.3|25128.3|39
1622443200000|2021-05-31 06:40:00|25153.3|25138.3|25158.3|25143.3|25158.3|25143.3|25148.3|25133.3|27
1622443500000|2021-05-31 06:45:00|25153.3|25138.3|25160.8|25145.8|25160.8|25145.8|25148.3|25133.3|22
1622443800000|2021-05-31 06:50:00|25163.3|25148.3|25163.3|25148.3|25168.3|25153.3|25163.3|25148.3|13
1622444100000|2021-05-31 06:55:00|25160.8|25145.8|25173.3|25158.3|25178.3|25163.3|25158.3|25143.3|42
1622444400000|2021-05-31 07:00:00|25160.8|25145.8|25178.3|25163.3|25183.3|25168.3|25158.3|25143.3|276
1622444700000|2021-05-31 07:05:00|25173.3|25158.3|25168.3|25153.3|25188.3|25173.3|25168.3|25153.3|192
1622445000000|2021-05-31 07:10:00|25163.3|25148.3|25170.8|25155.8|25178.3|25163.3|25158.3|25143.3|257
1622445300000|2021-05-31 07:15:00|25168.3|25153.3|25178.3|25163.3|25178.3|25163.3|25150.8|25135.8|136
1622445600000|2021-05-31 07:20:00|25180.8|25165.8|25188.3|25173.3|25193.3|25178.3|25175.8|25160.8|208
1622445900000|2021-05-31 07:25:00|25183.3|25168.3|25173.3|25158.3|25193.3|25178.3|25160.8|25145.8|171
1622446200000|2021-05-31 07:30:00|25168.3|25153.3|25188.3|25173.3|25188.3|25173.3|25153.3|25138.3|208
1622446500000|2021-05-31 07:35:00|25183.3|25168.3|25183.3|25168.3|25195.8|25180.8|25178.3|25163.3|185
1622446800000|2021-05-31 07:40:00|25187.6|25172.6|25202.6|25187.6|25212.6|25197.6|25185.1|25170.1|162
1622447100000|2021-05-31 07:45:00|25207.6|25192.6|25227.6|25212.6|25227.6|25212.6|25197.6|25182.6|189
1622447400000|2021-05-31 07:50:00|25232.6|25217.6|25217.6|25202.6|25232.6|25217.6|25212.6|25197.6|93
1622447700000|2021-05-31 07:55:00|25220.1|25205.1|25222.6|25207.6|25232.6|25217.6|25217.6|25202.6|60
1622448000000|2021-05-31 08:00:00|25217.6|25202.6|25222.6|25207.6|25227.6|25212.6|25202.6|25187.6|93
1622448300000|2021-05-31 08:05:00|25225.1|25210.1|25227.6|25212.6|25232.6|25217.6|25222.6|25207.6|35
1622448600000|2021-05-31 08:10:00|25230.1|25215.1|25242.6|25227.6|25247.6|25232.6|25222.6|25207.6|85
1622448900000|2021-05-31 08:15:00|25240.1|25225.1|25252.6|25237.6|25255.1|25240.1|25237.6|25222.6|54
1622449200000|2021-05-31 08:20:00|25250.1|25235.1|25240.1|25225.1|25252.6|25237.6|25237.6|25222.6|40
1622449500000|2021-05-31 08:25:00|25237.6|25222.6|25252.6|25237.6|25252.6|25237.6|25232.6|25217.6|45
1622449800000|2021-05-31 08:30:00|25250.1|25235.1|25247.6|25232.6|25252.6|25237.6|25247.6|25232.6|48
1622450100000|2021-05-31 08:35:00|25245.1|25230.1|25242.6|25227.6|25247.6|25232.6|25237.6|25222.6|77
1622450400000|2021-05-31 08:40:00|25245.1|25230.1|25247.6|25232.6|25255.1|25240.1|25242.6|25227.6|109
1622450700000|2021-05-31 08:45:00|25250.1|25235.1|25242.6|25227.6|25252.6|25237.6|25240.1|25225.1|59
1622451000000|2021-05-31 08:50:00|25245.1|25230.1|25257.6|25242.6|25257.6|25242.6|25242.6|25227.6|20
1622451300000|2021-05-31 08:55:00|25262.6|25247.6|25252.6|25237.6|25262.6|25247.6|25242.6|25227.6|69
1622451600000|2021-05-31 09:00:00|25255.1|25240.1|25255.1|25240.1|25260.1|25245.1|25247.6|25232.6|60
1622451900000|2021-05-31 09:05:00|25257.6|25242.6|25272.6|25257.6|25277.6|25262.6|25255.1|25240.1|139
1622452200000|2021-05-31 09:10:00|25267.6|25252.6|25262.6|25247.6|25272.6|25257.6|25257.6|25242.6|86
1622452500000|2021-05-31 09:15:00|25260.1|25245.1|25272.6|25257.6|25272.6|25257.6|25257.6|25242.6|39
1622452800000|2021-05-31 09:20:00|25277.6|25262.6|25282.6|25267.6|25282.6|25267.6|25267.6|25252.6|84
1622453100000|2021-05-31 09:25:00|25285.1|25270.1|25282.6|25267.6|25287.6|25272.6|25277.6|25262.6|79
1622453400000|2021-05-31 09:30:00|25277.6|25262.6|25267.6|25252.6|25277.6|25262.6|25262.6|25247.6|41
1622453700000|2021-05-31 09:35:00|25265.1|25250.1|25262.6|25247.6|25265.1|25250.1|25262.6|25247.6|33
1622454000000|2021-05-31 09:40:00|25265.1|25250.1|25272.6|25257.6|25272.6|25257.6|25262.6|25247.6|60
1622454300000|2021-05-31 09:45:00|25270.1|25255.1|25267.6|25252.6|25272.6|25257.6|25262.6|25247.6|32
1622454600000|2021-05-31 09:50:00|25262.6|25247.6|25257.6|25242.6|25267.6|25252.6|25252.6|25237.6|129
1622454900000|2021-05-31 09:55:00|25255.1|25240.1|25252.6|25237.6|25257.6|25242.6|25237.6|25222.6|187
1622455200000|2021-05-31 10:00:00|25255.1|25240.1|25272.6|25257.6|25272.6|25257.6|25252.6|25237.6|46
1622455500000|2021-05-31 10:05:00|25275.1|25260.1|25277.6|25262.6|25277.6|25262.6|25267.6|25252.6|22
1622455800000|2021-05-31 10:10:00|25275.1|25260.1|25265.1|25250.1|25275.1|25260.1|25260.1|25245.1|30
1622456100000|2021-05-31 10:15:00|25262.6|25247.6|25272.6|25257.6|25275.1|25260.1|25262.6|25247.6|41
1622456400000|2021-05-31 10:20:00|25267.6|25252.6|25277.6|25262.6|25277.6|25262.6|25267.6|25252.6|19
1622456700000|2021-05-31 10:25:00|25272.6|25257.6|25277.6|25262.6|25277.6|25262.6|25270.1|25255.1|53
1622457000000|2021-05-31 10:30:00|25272.6|25257.6|25252.6|25237.6|25272.6|25257.6|25247.6|25232.6|96
1622457300000|2021-05-31 10:35:00|25257.6|25242.6|25252.6|25237.6|25257.6|25242.6|25252.6|25237.6|22
1622457600000|2021-05-31 10:40:00|25255.1|25240.1|25272.6|25257.6|25272.6|25257.6|25252.6|25237.6|27
1622457900000|2021-05-31 10:45:00|25270.1|25255.1|25277.6|25262.6|25277.6|25262.6|25267.6|25252.6|26
1622458200000|2021-05-31 10:50:00|25275.1|25260.1|25267.6|25252.6|25277.6|25262.6|25267.6|25252.6|23
1622458500000|2021-05-31 10:55:00|25272.6|25257.6|25275.1|25260.1|25277.6|25262.6|25270.1|25255.1|29
1622458800000|2021-05-31 11:00:00|25272.6|25257.6|25262.6|25247.6|25275.1|25260.1|25260.1|25245.1|29
1622459100000|2021-05-31 11:05:00|25260.1|25245.1|25252.6|25237.6|25267.6|25252.6|25252.6|25237.6|70
1622459400000|2021-05-31 11:10:00|25257.6|25242.6|25257.6|25242.6|25262.6|25247.6|25252.6|25237.6|39
1622459700000|2021-05-31 11:15:00|25255.1|25240.1|25257.6|25242.6|25260.1|25245.1|25252.6|25237.6|51
1622460000000|2021-05-31 11:20:00|25260.1|25245.1|25267.6|25252.6|25267.6|25252.6|25257.6|25242.6|38
1622460300000|2021-05-31 11:25:00|25270.1|25255.1|25262.6|25247.6|25270.1|25255.1|25262.6|25247.6|40
1622460600000|2021-05-31 11:30:00|25260.1|25245.1|25267.6|25252.6|25272.6|25257.6|25257.6|25242.6|33
1622460900000|2021-05-31 11:35:00|25270.1|25255.1|25277.6|25262.6|25277.6|25262.6|25267.6|25252.6|28
1622461200000|2021-05-31 11:40:00|25273.1|25258.1|25273.1|25258.1|25278.1|25263.1|25268.1|25253.1|55
1622461500000|2021-05-31 11:45:00|25270.6|25255.6|25270.6|25255.6|25278.1|25263.1|25268.1|25253.1|30
1622461800000|2021-05-31 11:50:00|25273.1|25258.1|25263.1|25248.1|25273.1|25258.1|25263.1|25248.1|17
1622462100000|2021-05-31 11:55:00|25260.6|25245.6|25263.1|25248.1|25265.6|25250.6|25255.6|25240.6|39
1622462400000|2021-05-31 12:00:00|25260.6|25245.6|25260.6|25245.6|25268.1|25253.1|25258.1|25243.1|31
1622462700000|2021-05-31 12:05:00|25258.1|25243.1|25263.1|25248.1|25268.1|25253.1|25258.1|25243.1|17
1622463000000|2021-05-31 12:10:00|25260.6|25245.6|25263.1|25248.1|25268.1|25253.1|25258.1|25243.1|26
1622463300000|2021-05-31 12:15:00|25265.6|25250.6|25263.1|25248.1|25268.1|25253.1|25263.1|25248.1|16
1622463600000|2021-05-31 12:20:00|25265.6|25250.6|25263.1|25248.1|25265.6|25250.6|25258.1|25243.1|19
1622463900000|2021-05-31 12:25:00|25268.1|25253.1|25268.1|25253.1|25273.1|25258.1|25268.1|25253.1|35
1622464200000|2021-05-31 12:30:00|25270.6|25255.6|25273.1|25258.1|25278.1|25263.1|25268.1|25253.1|44
1622464500000|2021-05-31 12:35:00|25275.6|25260.6|25263.1|25248.1|25278.1|25263.1|25263.1|25248.1|29
1622464800000|2021-05-31 12:40:00|25268.1|25253.1|25273.1|25258.1|25273.1|25258.1|25268.1|25253.1|36
1622465100000|2021-05-31 12:45:00|25278.1|25263.1|25278.1|25263.1|25283.1|25268.1|25278.1|25263.1|30
1622465400000|2021-05-31 12:50:00|25273.1|25258.1|25273.1|25258.1|25273.1|25258.1|25273.1|25258.1|29
1622465700000|2021-05-31 12:55:00|25268.1|25253.1|25273.1|25258.1|25273.1|25258.1|25268.1|25253.1|26
1622466000000|2021-05-31 13:00:00|25270.6|25255.6|25263.1|25248.1|25273.1|25258.1|25258.1|25243.1|30
1622466300000|2021-05-31 13:05:00|25260.6|25245.6|25258.1|25243.1|25263.1|25248.1|25258.1|25243.1|63
1622466600000|2021-05-31 13:10:00|25255.6|25240.6|25253.1|25238.1|25260.6|25245.6|25253.1|25238.1|57
1622466900000|2021-05-31 13:15:00|25255.6|25240.6|25258.1|25243.1|25263.1|25248.1|25253.1|25238.1|73
1622467200000|2021-05-31 13:20:00|25260.6|25245.6|25260.6|25245.6|25265.6|25250.6|25258.1|25243.1|41
1622467500000|2021-05-31 13:25:00|25263.1|25248.1|25268.1|25253.1|25273.1|25258.1|25258.1|25243.1|39
1622467800000|2021-05-31 13:30:00|25270.6|25255.6|25273.1|25258.1|25283.1|25268.1|25268.1|25253.1|50
1622468100000|2021-05-31 13:35:00|25268.1|25253.1|25268.1|25253.1|25275.6|25260.6|25268.1|25253.1|58
1622468400000|2021-05-31 13:40:00|25265.6|25250.6|25253.1|25238.1|25268.1|25253.1|25253.1|25238.1|121
1622468700000|2021-05-31 13:45:00|25248.1|25233.1|25263.1|25248.1|25263.1|25248.1|25248.1|25233.1|96
1622469000000|2021-05-31 13:50:00|25260.6|25245.6|25265.6|25250.6|25270.6|25255.6|25258.1|25243.1|59
1622469300000|2021-05-31 13:55:00|25263.1|25248.1|25258.1|25243.1|25268.1|25253.1|25255.6|25240.6|48
1622469600000|2021-05-31 14:00:00|25260.6|25245.6|25263.1|25248.1|25268.1|25253.1|25258.1|25243.1|66
1622469900000|2021-05-31 14:05:00|25260.6|25245.6|25258.1|25243.1|25260.6|25245.6|25253.1|25238.1|47
1622470200000|2021-05-31 14:10:00|25260.2|25245.2|25250.2|25235.2|25265.2|25250.2|25247.7|25232.7|128
1622470500000|2021-05-31 14:15:00|25247.7|25232.7|25245.2|25230.2|25247.7|25232.7|25245.2|25230.2|46
1622470800000|2021-05-31 14:20:00|25240.2|25225.2|25245.2|25230.2|25245.2|25230.2|25240.2|25225.2|52
1622471100000|2021-05-31 14:25:00|25240.2|25225.2|25247.7|25232.7|25247.7|25232.7|25235.2|25220.2|43
1622471400000|2021-05-31 14:30:00|25250.2|25235.2|25240.2|25225.2|25250.2|25235.2|25237.7|25222.7|72
1622471700000|2021-05-31 14:35:00|25235.2|25220.2|25235.2|25220.2|25240.2|25225.2|25235.2|25220.2|85
1622472000000|2021-05-31 14:40:00|25237.7|25222.7|25230.2|25215.2|25240.2|25225.2|25227.7|25212.7|83
1622472300000|2021-05-31 14:45:00|25232.7|25217.7|25245.2|25230.2|25245.2|25230.2|25230.2|25215.2|37
1622472600000|2021-05-31 14:50:00|25247.7|25232.7|25240.2|25225.2|25250.2|25235.2|25240.2|25225.2|72
1622472900000|2021-05-31 14:55:00|25242.7|25227.7|25230.2|25215.2|25242.7|25227.7|25230.2|25215.2|99
1622473200000|2021-05-31 15:00:00|25227.7|25212.7|25225.2|25210.2|25235.2|25220.2|25225.2|25210.2|104
1622473500000|2021-05-31 15:05:00|25227.7|25212.7|25225.2|25210.2|25230.2|25215.2|25225.2|25210.2|35
1622473800000|2021-05-31 15:10:00|25230.2|25215.2|25210.2|25195.2|25230.2|25215.2|25210.2|25195.2|160
1622474100000|2021-05-31 15:15:00|25212.7|25197.7|25220.2|25205.2|25225.2|25210.2|25210.2|25195.2|75
1622474400000|2021-05-31 15:20:00|25222.7|25207.7|25215.2|25200.2|25222.7|25207.7|25215.2|25200.2|222
1622474700000|2021-05-31 15:25:00|25210.2|25195.2|25187.7|25172.7|25215.2|25200.2|25180.2|25165.2|522
1622475000000|2021-05-31 15:30:00|25185.2|25170.2|25185.2|25170.2|25200.2|25185.2|25170.2|25155.2|475
1622475300000|2021-05-31 15:35:00|25182.7|25167.7|25185.2|25170.2|25195.2|25180.2|25177.7|25162.7|154
1622475600000|2021-05-31 15:40:00|25187.7|25172.7|25185.2|25170.2|25187.7|25172.7|25180.2|25165.2|31
1622475900000|2021-05-31 15:45:00|25182.7|25167.7|25180.2|25165.2|25185.2|25170.2|25175.2|25160.2|32
1622476200000|2021-05-31 15:50:00|25182.7|25162.7|25172.7|25152.7|25182.7|25162.7|25172.7|25152.7|41
1622476500000|2021-05-31 15:55:00|25167.7|25147.7|25177.7|25152.7|25177.7|25157.7|25167.7|25147.7|18
1622476800000|2021-05-31 16:00:00|25182.7|25157.7|25192.7|25172.7|25192.7|25172.7|25182.7|25157.7|12
1622477100000|2021-05-31 16:05:00|25197.7|25167.7|25187.7|25167.7|25197.7|25167.7|25187.7|25167.7|17
1622477400000|2021-05-31 16:10:00|25192.7|25172.7|25192.7|25167.7|25192.7|25172.7|25187.7|25167.7|2
1622477700000|2021-05-31 16:15:00|25197.7|25172.7|25197.7|25172.7|25197.7|25172.7|25192.7|25172.7|7
1622478000000|2021-05-31 16:20:00|25192.7|25167.7|25187.7|25167.7|25192.7|25167.7|25187.7|25167.7|5
1622478300000|2021-05-31 16:25:00|25192.7|25172.7|25192.7|25172.7|25197.7|25177.7|25187.7|25167.7|37
1622478600000|2021-05-31 16:30:00|25187.7|25167.7|25192.7|25172.7|25192.7|25172.7|25187.7|25167.7|12
1622478900000|2021-05-31 16:35:00|||||||||6
1622479200000|2021-05-31 16:40:00|25187.7|25167.7|25197.7|25177.7|25197.7|25177.7|25187.7|25167.7|13
1622479500000|2021-05-31 16:45:00|25192.7|25172.7|25197.7|25172.7|25197.7|25172.7|25192.7|25172.7|5
1622479800000|2021-05-31 16:50:00||25177.7||25177.7||25177.7||25177.7|7
1622480100000|2021-05-31 16:55:00||25172.7||25172.7||25172.7||25172.7|3
1622480700000|2021-05-31 17:05:00|25192.7||25197.7||25197.7||25192.7||5
1622481600000|2021-05-31 17:20:00|25192.7||25197.7||25197.7||25192.7||0
1622481900000|2021-05-31 17:25:00|||||||||5
1622482200000|2021-05-31 17:30:00|25202.7|25177.7|25202.7|25177.7|25202.7|25177.7|25202.7|25177.7|0
1622482800000|2021-05-31 17:40:00||25182.7||25177.7||25182.7||25177.7|1
1622483100000|2021-05-31 17:45:00|25197.7|25172.7|25202.7|25177.7|25202.7|25177.7|25197.7|25172.7|5
1622483400000|2021-05-31 17:50:00|25197.7|25172.7|25197.7|25172.7|25197.7|25172.7|25192.7|25172.7|2
1622483700000|2021-05-31 17:55:00|25192.7||25192.7||25192.7||25192.7||0
1622484000000|2021-05-31 18:00:00|||||||||1
1622484300000|2021-05-31 18:05:00|||||||||1
1622484600000|2021-05-31 18:10:00|25197.7|25177.7|25197.7|25172.7|25197.7|25177.7|25197.7|25172.7|0
1622484900000|2021-05-31 18:15:00|25192.7|25177.7|25197.7|25172.7|25197.7|25177.7|25192.7|25172.7|3
1622485200000|2021-05-31 18:20:00|25192.7|25177.7|25187.7|25167.7|25197.7|25177.7|25187.7|25163.7|11
1622485500000|2021-05-31 18:25:00|25185.2|25170.2|25185.2|25170.2|25185.2|25170.2|25185.2|25170.2|1
1622485800000|2021-05-31 18:30:00|25187.7|25172.7|25192.7|25177.7|25192.7|25177.7|25187.7|25172.7|4
1622486100000|2021-05-31 18:35:00|25195.2|25180.2|25195.2|25180.2|25195.2|25180.2|25195.2|25180.2|0
1622486400000|2021-05-31 18:40:00|25192.7|25177.7|25195.2|25180.2|25195.2|25180.2|25192.7|25177.7|0
1622487000000|2021-05-31 18:50:00|25192.7|25177.7|25195.2|25180.2|25195.2|25180.2|25192.7|25177.7|1
1622487600000|2021-05-31 19:00:00|25197.7|25182.7|25197.7|25182.7|25200.2|25185.2|25197.7|25182.7|0
1622489100000|2021-05-31 19:25:00|25195.2|25180.2|25197.7|25182.7|25197.7|25182.7|25195.2|25180.2|1
1622489400000|2021-05-31 19:30:00|25200.2|25185.2|25195.2|25180.2|25200.2|25185.2|25195.2|25180.2|5
1622489700000|2021-05-31 19:35:00|25197.7|25182.7|25200.2|25185.2|25200.2|25185.2|25197.7|25182.7|3
1622490000000|2021-05-31 19:40:00|||||||||1
1622490300000|2021-05-31 19:45:00|25202.7|25187.7|25202.7|25187.7|25202.7|25187.7|25202.7|25187.7|0
1622490600000|2021-05-31 19:50:00|25205.2|25190.2|25205.2|25190.2|25212.7|25197.7|25202.7|25187.7|15
1622490900000|2021-05-31 19:55:00|25215.2|25200.2|25207.7|25192.7|25220.2|25205.2|25207.7|25192.7|11
1622491200000|2021-05-31 20:00:00|25225.4|25185.4|25225.4|25185.4|25225.6|25185.6|25225.4|25185.4|0
1622491800000|2021-05-31 20:10:00|25225.6|25185.6|25225.6|25185.6|25225.6|25185.6|25225.6|25185.6|0
1622498400000|2021-05-31 22:00:00|25226.5|25186.5|25249.9|25209.9|25255.5|25215.5|25226.5|25186.5|0
1622498700000|2021-05-31 22:05:00|25249.7|25209.7|25253|25213|25255.5|25215.5|25248.7|25208.7|0
1622499000000|2021-05-31 22:10:00|25253.2|25213.2|25251.7|25211.7|25256.8|25216.8|25251.7|25211.7|0
1622499300000|2021-05-31 22:15:00|25251.6|25211.6|25252.4|25212.4|25255.5|25215.5|25249.9|25209.9|0
1622499600000|2021-05-31 22:20:00|25252.5|25212.5|25265.8|25225.8|25265.8|25225.8|25252.5|25212.5|0
1622499900000|2021-05-31 22:25:00|25265.7|25225.7|25265.8|25225.8|25268.4|25228.4|25264.6|25224.6|0
1622500200000|2021-05-31 22:30:00|25265.6|25225.6|25267.1|25227.1|25269.6|25229.6|25262.8|25222.8|0
1622500500000|2021-05-31 22:35:00|25267.2|25227.2|25268.4|25228.4|25269.6|25229.6|25267.1|25227.1|0
1622500800000|2021-05-31 22:40:00|25268.5|25228.5|25270.9|25230.9|25270.9|25230.9|25268.5|25228.5|0
1622501100000|2021-05-31 22:45:00|25270.4|25230.4|25269.6|25229.6|25270.9|25230.9|25268.4|25228.4|0
1622501400000|2021-05-31 22:50:00|25269.9|25229.9|25267.1|25227.1|25272.7|25232.7|25265.8|25225.8|0
1622501700000|2021-05-31 22:55:00|25267.2|25227.2|25269.6|25229.6|25269.6|25229.6|25267.1|25227.1|0
1622502000000|2021-05-31 23:00:00|25269.4|25229.4|25265.8|25225.8|25269.4|25229.4|25262.8|25222.8|0
1622502300000|2021-05-31 23:05:00|25265.7|25225.7|25264.6|25224.6|25265.8|25225.8|25261.5|25221.5|0
1622502600000|2021-05-31 23:10:00|25264.7|25224.7|25265.8|25225.8|25268.4|25228.4|25264.7|25224.7|0
1622502900000|2021-05-31 23:15:00|25266|25226|25268.4|25228.4|25268.4|25228.4|25266|25226|0
1622503200000|2021-05-31 23:20:00|25268.5|25228.5|25267.1|25227.1|25269|25229|25264.6|25224.6|0
1622503500000|2021-05-31 23:25:00|25267.2|25227.2|25273.9|25233.9|25273.9|25233.9|25264.6|25224.6|0
1622503800000|2021-05-31 23:30:00|25273.7|25233.7|25268.4|25228.4|25273.7|25233.7|25267.1|25227.1|0
1622504100000|2021-05-31 23:35:00|25268.1|25228.1|25270.9|25230.9|25270.9|25230.9|25267.1|25227.1|0
1622504400000|2021-05-31 23:40:00|25271|25231|25282.1|25242.1|25282.1|25242.1|25271|25231|0
1622504700000|2021-05-31 23:45:00|25281.9|25241.9|25279|25239|25282.1|25242.1|25277.7|25237.7|0
1622505000000|2021-05-31 23:50:00|25279.2|25239.2|25279|25239|25282.1|25242.1|25277.7|25237.7|0
1622505300000|2021-05-31 23:55:00|25278.8|25238.8|25280.8|25240.8|25283.3|25243.3|25277.7|25237.7|0
1622505600000|2021-06-01 00:00:00|25280.6|25240.6|25277.7|25237.7|25285.8|25245.8|25276.5|25236.5|0
1622505900000|2021-06-01 00:05:00|25277.9|25237.9|25273.9|25233.9|25279|25239|25270.9|25230.9|0
1622506200000|2021-06-01 00:10:00|25274.1|25234.1|25263.7|25223.7|25275.2|25235.2|25261.9|25221.9|0
1622506500000|2021-06-01 00:15:00|25263.2|25223.2|25253.1|25213.1|25276.7|25236.7|25241.5|25201.5|0
1622506800000|2021-06-01 00:20:00|25252.9|25212.9|25264.7|25224.7|25270.7|25230.7|25252.9|25212.9|0
1622507100000|2021-06-01 00:25:00|25264.8|25224.8|25271|25231|25271|25231|25258.9|25218.9|0
1622507400000|2021-06-01 00:30:00|25272.1|25232.1|25274.4|25234.4|25283|25243|25271.2|25231.2|0
1622507700000|2021-06-01 00:35:00|25275.5|25235.5|25277.3|25237.3|25283.5|25243.5|25271.5|25231.5|0
1622508000000|2021-06-01 00:40:00|25277.4|25237.4|25277.2|25237.2|25277.5|25237.5|25271.5|25231.5|0
1622508300000|2021-06-01 00:45:00|25277.3|25237.3|25277.3|25237.3|25283.3|25243.3|25277|25237|0
1622508600000|2021-06-01 00:50:00|25277.4|25237.4|25271.5|25231.5|25277.5|25237.5|25271.5|25231.5|0
1622508900000|2021-06-01 00:55:00|25271.6|25231.6|25271.5|25231.5|25277.6|25237.6|25271.5|25231.5|0
1622509200000|2021-06-01 01:00:00|25271.6|25231.6|25283.3|25243.3|25283.3|25243.3|25271.3|25231.3|0
1622509500000|2021-06-01 01:05:00|25283.2|25243.2|25283|25243|25283.5|25243.5|25277.5|25237.5|0
1622509800000|2021-06-01 01:10:00|25282.9|25242.9|25277.4|25237.4|25283|25243|25277.3|25237.3|0
1622510100000|2021-06-01 01:15:00|25277.5|25237.5|25272|25232|25283.5|25243.5|25271.8|25231.8|0
1622510400000|2021-06-01 01:20:00|25272.1|25232.1|25277.9|25237.9|25277.9|25237.9|25271.9|25231.9|0
1622510700000|2021-06-01 01:25:00|25277.8|25237.8|25254.4|25214.4|25277.8|25237.8|25248.7|25208.7|0
1622511000000|2021-06-01 01:30:00|25254.3|25214.3|25236.2|25196.2|25254.3|25214.3|25224.6|25184.6|0
1622511300000|2021-06-01 01:35:00|25236.3|25196.3|25247.4|25207.4|25247.6|25207.6|25236|25196|0
1622511600000|2021-06-01 01:40:00|25247.3|25207.3|25251.1|25211.1|25254|25214|25241.6|25201.6|0
1622511900000|2021-06-01 01:45:00|25252.1|25212.1|25248.3|25208.3|25260|25220|25248.2|25208.2|0
1622512200000|2021-06-01 01:50:00|25248.4|25208.4|25252.1|25212.1|25260.3|25220.3|25248.3|25208.3|0
1622512500000|2021-06-01 01:55:00|25251.9|25211.9|25245.9|25205.9|25252.1|25212.1|25245.6|25205.6|0
1622512800000|2021-06-01 02:00:00|25247|25207|25252.1|25212.1|25257.9|25217.9|25240.2|25200.2|0
1622513100000|2021-06-01 02:05:00|25252|25212|25245.9|25205.9|25257.7|25217.7|25245.9|25205.9|0
1622513400000|2021-06-01 02:10:00|25245.8|25205.8|25257.5|25217.5|25257.8|25217.8|25239.9|25199.9|0
1622513700000|2021-06-01 02:15:00|25257.6|25217.6|25245.8|25205.8|25257.6|25217.6|25239.9|25199.9|0
1622514000000|2021-06-01 02:20:00|25245.7|25205.7|25233.6|25193.6|25245.8|25205.8|25233.5|25193.5|0
1622514300000|2021-06-01 02:25:00|25233.5|25193.5|25239.5|25199.5|25239.5|25199.5|25230.7|25190.7|0
1622514600000|2021-06-01 02:30:00|25237.4|25197.4|25233.2|25193.2|25237.4|25197.4|25227.2|25187.2|0
1622514900000|2021-06-01 02:35:00|25232.1|25192.1|25233.3|25193.3|25233.5|25193.5|25227.5|25187.5|0
1622515200000|2021-06-01 02:40:00|25233.2|25193.2|25233.2|25193.2|25239|25199|25233|25193|0
1622515500000|2021-06-01 02:45:00|25233.3|25193.3|25239|25199|25239.2|25199.2|25233.2|25193.2|0
1622515800000|2021-06-01 02:50:00|25239.1|25199.1|25239|25199|25245|25205|25233.2|25193.2|0
1622516100000|2021-06-01 02:55:00|25236.9|25196.9|25239|25199|25239.2|25199.2|25233.2|25193.2|0
1622516400000|2021-06-01 03:00:00|25238.9|25198.9|25250.6|25210.6|25250.7|25210.7|25238.9|25198.9|0
1622516700000|2021-06-01 03:05:00|25250.7|25210.7|25250.7|25210.7|25256.3|25216.3|25250.4|25210.4|0
1622517000000|2021-06-01 03:10:00|25250.9|25210.9|25251|25211|25251|25211|25250.6|25210.6|0
1622517300000|2021-06-01 03:15:00|25251.2|25211.2|25257.2|25217.2|25257.2|25217.2|25251.2|25211.2|0
1622517600000|2021-06-01 03:20:00|25257.3|25217.3|25257.6|25217.6|25257.8|25217.8|25251.6|25211.6|0
1622517900000|2021-06-01 03:25:00|25257.7|25217.7|25257.9|25217.9|25263.4|25223.4|25257.3|25217.3|0
1622518200000|2021-06-01 03:30:00|25258|25218|25263.7|25223.7|25263.9|25223.9|25257.8|25217.8|0
1622518500000|2021-06-01 03:35:00|25262.7|25222.7|25258.1|25218.1|25263.9|25223.9|25258.1|25218.1|0
1622518800000|2021-06-01 03:40:00|25258|25218|25257.8|25217.8|25258.1|25218.1|25252.2|25212.2|0
1622519100000|2021-06-01 03:45:00|25257.9|25217.9|25258.1|25218.1|25263.6|25223.6|25252.2|25212.2|0
1622519400000|2021-06-01 03:50:00|25258|25218|25257.8|25217.8|25258.1|25218.1|25252.2|25212.2|0
1622519700000|2021-06-01 03:55:00|25256.7|25216.7|25251.9|25211.9|25257.8|25217.8|25251.8|25211.8|0
1622520000000|2021-06-01 04:00:00|25252.1|25212.1|25252.1|25212.1|25257.8|25217.8|25251.9|25211.9|0
1622520300000|2021-06-01 04:05:00|25252.2|25212.2|25258.1|25218.1|25258.1|25218.1|25252.1|25212.1|0
1622520600000|2021-06-01 04:10:00|25258.2|25218.2|25252.5|25212.5|25258.2|25218.2|25252.4|25212.4|0
1622520900000|2021-06-01 04:15:00|25252.4|25212.4|25252.1|25212.1|25252.4|25212.4|25251.9|25211.9|0
1622521200000|2021-06-01 04:20:00|25252|25212|25252.1|25212.1|25252.3|25212.3|25251.9|25211.9|0
1622521500000|2021-06-01 04:25:00|25252.2|25212.2|25252.1|25212.1|25252.2|25212.2|25252.1|25212.1|0
1622521800000|2021-06-01 04:30:00|25254.1|25214.1|25251.9|25211.9|25257.8|25217.8|25251.5|25211.5|0
1622522100000|2021-06-01 04:35:00|25252|25212|25252.2|25212.2|25252.2|25212.2|25252|25212|0
1622522400000|2021-06-01 04:40:00|25252.1|25212.1|25257.9|25217.9|25257.9|25217.9|25251.9|25211.9|0
1622522700000|2021-06-01 04:45:00|25258|25218|25287.6|25247.6|25287.6|25247.6|25257.9|25217.9|0
1622523000000|2021-06-01 04:50:00|25287.5|25247.5|25281.6|25241.6|25287.5|25247.5|25275.9|25235.9|0
1622523300000|2021-06-01 04:55:00|25282|25242|25281.9|25241.9|25287.6|25247.6|25281.7|25241.7|0
1622523600000|2021-06-01 05:00:00|25281.8|25241.8|25287.3|25247.3|25287.6|25247.6|25276.2|25236.2|0
1622523900000|2021-06-01 05:05:00|25287.2|25247.2|25281.6|25241.6|25287.3|25247.3|25281.3|25241.3|0
1622524200000|2021-06-01 05:10:00|25281.5|25241.5|25281.6|25241.6|25287.6|25247.6|25281.5|25241.5|0
1622524500000|2021-06-01 05:15:00|25281.5|25241.5|25276.2|25236.2|25281.6|25241.6|25275.7|25235.7|0
1622524800000|2021-06-01 05:20:00|25276.1|25236.1|25282|25242|25282|25242|25276|25236|0
1622525100000|2021-06-01 05:25:00|25281.9|25241.9|25275.6|25235.6|25282.2|25242.2|25275.6|25235.6|0
1622525400000|2021-06-01 05:30:00|25278.4|25238.4|25287.7|25247.7|25287.9|25247.9|25278.4|25238.4|0
1622525700000|2021-06-01 05:35:00|25287.6|25247.6|25290.3|25250.3|25293.2|25253.2|25287.3|25247.3|0
1622526000000|2021-06-01 05:40:00|25289.2|25249.2|25293.3|25253.3|25293.4|25253.4|25287.4|25247.4|0
1622526300000|2021-06-01 05:45:00|25293.4|25253.4|25293.1|25253.1|25293.6|25253.6|25287.6|25247.6|0
1622526600000|2021-06-01 05:50:00|25293.3|25253.3|25292.2|25252.2|25293.3|25253.3|25292.2|25252.2|0
1622526900000|2021-06-01 05:55:00|25292.3|25252.3|25298.2|25258.2|25298.2|25258.2|25292.1|25252.1|0
1622527200000|2021-06-01 06:00:00|25298|25258|25267.7|25252.7|25298|25260.2|25257.7|25236.5|72
1622527500000|2021-06-01 06:05:00|25265.2|25250.2|25252.7|25237.7|25265.2|25250.2|25252.7|25237.7|53
1622527800000|2021-06-01 06:10:00|25247.7|25232.7|25245.2|25230.2|25247.7|25232.7|25237.7|25222.7|28
1622528100000|2021-06-01 06:15:00|25247.7|25232.7|25245.2|25230.2|25247.7|25232.7|25240.2|25225.2|29
1622528400000|2021-06-01 06:20:00|25242.7|25227.7|25240.2|25225.2|25250.2|25235.2|25240.2|25225.2|24
1622528700000|2021-06-01 06:25:00|25237.7|25222.7|25235.2|25220.2|25240.2|25225.2|25232.7|25217.7|15
1622529000000|2021-06-01 06:30:00|25237.7|25222.7|25240.2|25225.2|25240.2|25225.2|25230.2|25215.2|13
1622529300000|2021-06-01 06:35:00|25245.2|25230.2|25250.2|25235.2|25250.2|25235.2|25245.2|25230.2|21
1622529600000|2021-06-01 06:40:00|25245.2|25230.2|25250.2|25235.2|25255.2|25240.2|25245.2|25230.2|33
1622529900000|2021-06-01 06:45:00|25252.7|25237.7|25262.7|25247.7|25262.7|25247.7|25252.7|25237.7|36
1622530200000|2021-06-01 06:50:00|25260.2|25245.2|25257.7|25242.7|25260.2|25245.2|25247.7|25232.7|32
1622530500000|2021-06-01 06:55:00|25260.2|25245.2|25250.2|25235.2|25260.2|25245.2|25250.2|25235.2|17
1622530800000|2021-06-01 07:00:00|25252.7|25237.7|25310.2|25295.2|25310.2|25295.2|25245.2|25230.2|524
1622531100000|2021-06-01 07:05:00|25312.7|25297.7|25310.2|25295.2|25330.2|25315.2|25285.2|25270.2|486
1622531400000|2021-06-01 07:10:00|25312.7|25297.7|25350.2|25335.2|25355.2|25340.2|25300.2|25285.2|392
1622531700000|2021-06-01 07:15:00|25355.2|25340.2|25355.2|25340.2|25360.2|25345.2|25340.2|25325.2|332
1622532000000|2021-06-01 07:20:00|25360.2|25345.2|25367.7|25352.7|25380.2|25365.2|25360.2|25345.2|288
1622532300000|2021-06-01 07:25:00|25365.2|25350.2|25380.2|25365.2|25382.7|25367.7|25365.2|25350.2|246
1622532600000|2021-06-01 07:30:00|25385.2|25370.2|25405.2|25390.2|25410.2|25395.2|25375.2|25360.2|327
1622532900000|2021-06-01 07:35:00|25407.7|25392.7|25400.2|25385.2|25420.2|25405.2|25400.2|25385.2|262
1622533200000|2021-06-01 07:40:00|25402|25387|25432|25417|25432|25417|25402|25387|237
1622533500000|2021-06-01 07:45:00|25437|25422|25427|25412|25447|25432|25422|25407|330
1622533800000|2021-06-01 07:50:00|25429.5|25414.5|25432|25417|25447|25432|25427|25412|187
1622534100000|2021-06-01 07:55:00|25434.5|25419.5|25464.5|25449.5|25469.5|25454.5|25432|25417|228
1622534400000|2021-06-01 08:00:00|25467|25452|25457|25442|25477|25462|25452|25437|276
1622534700000|2021-06-01 08:05:00|25462|25447|25462|25447|25482|25467|25454.5|25439.5|273
1622535000000|2021-06-01 08:10:00|25459.5|25444.5|25457|25442|25472|25457|25447|25432|219
1622535300000|2021-06-01 08:15:00|25462|25447|25482|25467|25487|25472|25457|25442|185
1622535600000|2021-06-01 08:20:00|25484.5|25469.5|25497|25482|25497|25482|25472|25457|219
1622535900000|2021-06-01 08:25:00|25499.5|25484.5|25482|25467|25502|25487|25472|25457|173
1622536200000|2021-06-01 08:30:00|25484.5|25469.5|25479.5|25464.5|25492|25477|25464.5|25449.5|305
1622536500000|2021-06-01 08:35:00|25477|25462|25472|25457|25492|25477|25472|25457|144
1622536800000|2021-06-01 08:40:00|25474.5|25459.5|25477|25462|25484.5|25469.5|25472|25457|136
1622537100000|2021-06-01 08:45:00|25479.5|25464.5|25487|25472|25487|25472|25467|25452|100
1622537400000|2021-06-01 08:50:00|25489.5|25474.5|25502|25487|25504.5|25489.5|25487|25472|121
1622537700000|2021-06-01 08:55:00|25504.5|25489.5|25502|25487|25512|25497|25494.5|25479.5|163
1622538000000|2021-06-01 09:00:00|25507|25492|25487|25472|25507|25492|25487|25472|86
1622538300000|2021-06-01 09:05:00|25482|25467|25487|25472|25492|25477|25477|25462|407
1622538600000|2021-06-01 09:10:00|25489.5|25474.5|25492|25477|25497|25482|25479.5|25464.5|187
1622538900000|2021-06-01 09:15:00|25497|25482|25492|25477|25502|25487|25489.5|25474.5|108
1622539200000|2021-06-01 09:20:00|25494.5|25479.5|25492|25477|25497|25482|25487|25472|138
1622539500000|2021-06-01 09:25:00|25494.5|25479.5|25489.5|25474.5|25497|25482|25482|25467|174
1622539800000|2021-06-01 09:30:00|25487|25472|25492|25477|25502|25487|25487|25472|46
1622540100000|2021-06-01 09:35:00|25489.5|25474.5|25482|25467|25492|25477|25482|25467|214
1622540400000|2021-06-01 09:40:00|25479.5|25464.5|25487|25472|25487|25472|25472|25457|92
1622540700000|2021-06-01 09:45:00|25484.5|25469.5|25477|25462|25487|25472|25472|25457|71
1622541000000|2021-06-01 09:50:00|25474.5|25459.5|25482|25467|25482|25467|25462|25447|131
1622541300000|2021-06-01 09:55:00|25487|25472|25482|25467|25489.5|25474.5|25477|25462|110
1622541600000|2021-06-01 10:00:00|25487|25472|25477|25462|25492|25477|25477|25462|65
1622541900000|2021-06-01 10:05:00|25482|25467|25492|25477|25492|25477|25482|25467|69
1622542200000|2021-06-01 10:10:00|25489.5|25474.5|25487|25472|25492|25477|25479.5|25464.5|140
1622542500000|2021-06-01 10:15:00|25489.5|25474.5|25492|25477|25497|25482|25482|25467|139
1622542800000|2021-06-01 10:20:00|25494.5|25479.5|25497|25482|25497|25482|25492|25477|64
1622543100000|2021-06-01 10:25:00|25494.5|25479.5|25502|25487|25502|25487|25492|25477|236
1622543400000|2021-06-01 10:30:00|25499.5|25484.5|25497|25482|25502|25487|25489.5|25474.5|181
1622543700000|2021-06-01 10:35:00|25499.5|25484.5|25497|25482|25504.5|25489.5|25487|25472|99
1622544000000|2021-06-01 10:40:00|25502|25487|25497|25482|25502|25487|25492|25477|65
1622544300000|2021-06-01 10:45:00|25502|25487|25497|25482|25502|25487|25487|25472|67
1622544600000|2021-06-01 10:50:00|25494.5|25479.5|25489.5|25474.5|25497|25482|25482|25467|174
1622544900000|2021-06-01 10:55:00|25487|25472|25492|25477|25502|25487|25487|25472|75
1622545200000|2021-06-01 11:00:00|25494.5|25479.5|25492|25477|25499.5|25484.5|25489.5|25474.5|69
1622545500000|2021-06-01 11:05:00|25489.5|25474.5|25502|25487|25502|25487|25487|25472|41
1622545800000|2021-06-01 11:10:00|25499.5|25484.5|25509.5|25494.5|25509.5|25494.5|25497|25482|61
1622546100000|2021-06-01 11:15:00|25512|25497|25527|25512|25527|25512|25507|25492|211
1622546400000|2021-06-01 11:20:00|25529.5|25514.5|25532|25517|25542|25527|25522|25507|144
1622546700000|2021-06-01 11:25:00|25534.5|25519.5|25532|25517|25542|25527|25527|25512|89
1622547000000|2021-06-01 11:30:00|25529.5|25514.5|25522|25507|25532|25517|25522|25507|43
1622547300000|2021-06-01 11:35:00|25524.5|25509.5|25532|25517|25537|25522|25522|25507|155
1622547600000|2021-06-01 11:40:00|25534.5|25519.5|25542|25527|25544.5|25529.5|25532|25517|68
1622547900000|2021-06-01 11:45:00|25544.5|25529.5|25542|25527|25554.5|25539.5|25537|25522|245
1622548200000|2021-06-01 11:50:00|25539.5|25524.5|25547|25532|25552|25537|25539.5|25524.5|86
1622548500000|2021-06-01 11:55:00|25544.5|25529.5|25557|25542|25557|25542|25542|25527|78
1622548800000|2021-06-01 12:00:00|25552|25537|25567|25552|25567|25552|25547|25532|166
1622549100000|2021-06-01 12:05:00|25564.5|25549.5|25562|25547|25567|25552|25557|25542|35
1622549400000|2021-06-01 12:10:00|25559.5|25544.5|25540.1|25525.1|25564.5|25549.5|25535.1|25520.1|131
1622549700000|2021-06-01 12:15:00|25545.1|25530.1|25535.1|25520.1|25545.1|25530.1|25530.1|25515.1|35
1622550000000|2021-06-01 12:20:00|25540.1|25525.1|25540.1|25525.1|25540.1|25525.1|25535.1|25520.1|50
1622550300000|2021-06-01 12:25:00|25537.6|25522.6|25540.1|25525.1|25540.1|25525.1|25535.1|25520.1|86
1622550600000|2021-06-01 12:30:00|25545.1|25530.1|25535.1|25520.1|25545.1|25530.1|25535.1|25520.1|99
1622550900000|2021-06-01 12:35:00|25540.1|25525.1|25525.1|25510.1|25540.1|25525.1|25517.6|25502.6|136
1622551200000|2021-06-01 12:40:00|25522.6|25507.6|25515.1|25500.1|25522.6|25507.6|25515.1|25500.1|152
1622551500000|2021-06-01 12:45:00|25517.6|25502.6|25520.1|25505.1|25520.1|25505.1|25515.1|25500.1|64
1622551800000|2021-06-01 12:50:00|25525.1|25510.1|25505.1|25490.1|25525.1|25510.1|25505.1|25490.1|135
1622552100000|2021-06-01 12:55:00|25507.6|25492.6|25510.1|25495.1|25512.6|25497.6|25505.1|25490.1|98
1622552400000|2021-06-01 13:00:00|25507.6|25492.6|25490.1|25475.1|25510.1|25495.1|25490.1|25475.1|99
1622552700000|2021-06-01 13:05:00|25487.6|25472.6|25487.6|25472.6|25492.6|25477.6|25477.6|25462.6|147
1622553000000|2021-06-01 13:10:00|25485.1|25470.1|25465.1|25450.1|25487.6|25472.6|25465.1|25450.1|232
1622553300000|2021-06-01 13:15:00|25462.6|25447.6|25460.1|25445.1|25465.1|25450.1|25440.1|25425.1|243
1622553600000|2021-06-01 13:20:00|25457.6|25442.6|25455.1|25440.1|25457.6|25442.6|25442.6|25427.6|176
1622553900000|2021-06-01 13:25:00|25452.6|25437.6|25475.1|25460.1|25475.1|25460.1|25450.1|25435.1|130
1622554200000|2021-06-01 13:30:00|25470.1|25455.1|25480.1|25465.1|25490.1|25475.1|25470.1|25455.1|223
1622554500000|2021-06-01 13:35:00|25477.6|25462.6|25455.1|25440.1|25477.6|25462.6|25452.6|25437.6|208
1622554800000|2021-06-01 13:40:00|25460.1|25445.1|25460.1|25445.1|25465.1|25450.1|25450.1|25435.1|142
1622555100000|2021-06-01 13:45:00|25457.6|25442.6|25445.1|25430.1|25460.1|25445.1|25440.1|25425.1|105
1622555400000|2021-06-01 13:50:00|25440.1|25425.1|25420.1|25405.1|25440.1|25425.1|25405.1|25390.1|255
1622555700000|2021-06-01 13:55:00|25422.6|25407.6|25415.1|25400.1|25425.1|25410.1|25405.1|25390.1|161
1622556000000|2021-06-01 14:00:00|25417.6|25402.6|25375.1|25360.1|25430.1|25415.1|25375.1|25360.1|315
1622556300000|2021-06-01 14:05:00|25372.6|25357.6|25392.6|25377.6|25395.1|25380.1|25365.1|25350.1|174
1622556600000|2021-06-01 14:10:00|25394.7|25379.7|25382.2|25367.2|25394.7|25379.7|25372.2|25357.2|177
1622556900000|2021-06-01 14:15:00|25377.2|25362.2|25382.2|25367.2|25387.2|25372.2|25359.7|25344.7|195
1622557200000|2021-06-01 14:20:00|25379.7|25364.7|25377.2|25362.2|25382.2|25367.2|25357.2|25342.2|140
1622557500000|2021-06-01 14:25:00|25379.7|25364.7|25397.2|25382.2|25397.2|25382.2|25367.2|25352.2|120
1622557800000|2021-06-01 14:30:00|25394.7|25379.7|25387.2|25372.2|25412.2|25397.2|25382.2|25367.2|151
1622558100000|2021-06-01 14:35:00|25384.7|25369.7|25347.2|25332.2|25384.7|25369.7|25347.2|25332.2|205
1622558400000|2021-06-01 14:40:00|25349.7|25334.7|25364.7|25349.7|25377.2|25362.2|25347.2|25332.2|115
1622558700000|2021-06-01 14:45:00|25362.2|25347.2|25352.2|25337.2|25367.2|25352.2|25339.7|25324.7|130
1622559000000|2021-06-01 14:50:00|25349.7|25334.7|25362.2|25347.2|25362.2|25347.2|25342.2|25327.2|122
1622559300000|2021-06-01 14:55:00|25357.2|25342.2|25362.2|25347.2|25362.2|25347.2|25352.2|25337.2|71
1622559600000|2021-06-01 15:00:00|25359.7|25344.7|25367.2|25352.2|25372.2|25357.2|25359.7|25344.7|96
1622559900000|2021-06-01 15:05:00|25369.7|25354.7|25362.2|25347.2|25369.7|25354.7|25357.2|25342.2|152
1622560200000|2021-06-01 15:10:00|25359.7|25344.7|25357.2|25342.2|25362.2|25347.2|25347.2|25332.2|97
1622560500000|2021-06-01 15:15:00|25352.2|25337.2|25357.2|25342.2|25362.2|25347.2|25347.2|25332.2|69
1622560800000|2021-06-01 15:20:00|25359.7|25344.7|25352.2|25337.2|25362.2|25347.2|25342.2|25327.2|186
1622561100000|2021-06-01 15:25:00|25347.2|25332.2|25332.2|25317.2|25347.2|25332.2|25329.7|25314.7|338
1622561400000|2021-06-01 15:30:00|25334.7|25319.7|25332.2|25317.2|25342.2|25327.2|25317.2|25302.2|323
1622561700000|2021-06-01 15:35:00|25329.7|25314.7|25362.2|25347.2|25362.2|25347.2|25327.2|25312.2|255
1622562000000|2021-06-01 15:40:00|25357.2|25342.2|25357.2|25342.2|25364.7|25349.7|25349.7|25334.7|32
1622562300000|2021-06-01 15:45:00|25359.7|25344.7|25344.7|25329.7|25362.2|25347.2|25339.7|25324.7|26
1622562600000|2021-06-01 15:50:00|25349.7|25324.7|25344.7|25324.7|25354.7|25334.7|25344.7|25324.7|30
1622562900000|2021-06-01 15:55:00|25349.7|25329.7|25344.7|25319.7|25354.7|25329.7|25339.7|25319.7|48
1622563200000|2021-06-01 16:00:00|25339.7|25324.7|25339.7|25319.7|25339.7|25324.7|25334.7|25314.7|9
1622563500000|2021-06-01 16:05:00|25344.7|25324.7|25339.7|25319.7|25344.7|25324.7|25339.7|25319.7|9
1622563800000|2021-06-01 16:10:00|25334.7|25314.7|25339.7|25319.7|25339.7|25319.7|25334.7|25314.7|8
1622564100000|2021-06-01 16:15:00|25334.7|25314.7|25334.7|25314.7|25334.7|25319.7|25334.7|25314.7|10
1622564400000|2021-06-01 16:20:00|25339.7|25319.7|25339.7|25319.7|25344.7|25324.7|25334.7|25314.7|11
1622564700000|2021-06-01 16:25:00|25344.7|25314.7|25339.7|25314.7|25344.7|25314.7|25334.7|25314.7|5
1622565000000|2021-06-01 16:30:00|25334.7|25319.7|25334.7|25314.7|25339.7|25319.7|25334.7|25314.7|4
1622565300000|2021-06-01 16:35:00|25339.7||25334.7||25339.7||25334.7||2
1622565600000|2021-06-01 16:40:00|||||||||1
1622565900000|2021-06-01 16:45:00|||||||||1
1622566200000|2021-06-01 16:50:00|25329.7|25309.7|25329.7|25309.7|25334.7|25314.7|25329.7|25309.7|26
1622566500000|2021-06-01 16:55:00|25324.7|25304.7|25329.7|25304.7|25329.7|25304.7|25324.7|25304.7|14
1622566800000|2021-06-01 17:00:00|25324.7|25299.7|25324.7|25299.7|25329.7|25304.7|25319.7|25299.7|10
1622567100000|2021-06-01 17:05:00|25319.7|25294.7|25314.7|25294.7|25319.7|25294.7|25304.7|25279.7|46
1622567400000|2021-06-01 17:10:00|25309.7|25289.7|25314.7|25294.7|25314.7|25294.7|25309.7|25289.7|6
1622567700000|2021-06-01 17:15:00|25319.7|25289.7|25314.7|25289.7|25319.7|25294.7|25309.7|25289.7|7
1622568000000|2021-06-01 17:20:00|25309.7|25294.7|25314.7|25294.7|25314.7|25294.7|25309.7|25294.7|1
1622568300000|2021-06-01 17:25:00|25319.7||25319.7||25319.7||25314.7||0
1622568600000|2021-06-01 17:30:00|25314.7|25299.7|25319.7|25299.7|25319.7|25299.7|25314.7|25299.7|0
1622568900000|2021-06-01 17:35:00|25314.7|25294.7|25314.7|25289.7|25314.7|25294.7|25314.7|25289.7|8
1622569200000|2021-06-01 17:40:00|25309.7|25294.7|25309.7|25284.7|25309.7|25294.7|25309.7|25284.7|8
1622569500000|2021-06-01 17:45:00|25304.7|25289.7|25309.7|25289.7|25309.7|25289.7|25304.7|25279.7|12
1622569800000|2021-06-01 17:50:00|25314.7|25284.7|25314.7|25289.7|25314.7|25289.7|25309.7|25284.7|9
1622570100000|2021-06-01 17:55:00|25309.7|25294.7|25329.7|25309.7|25329.7|25309.7|25309.7|25294.7|19
1622570400000|2021-06-01 18:00:00|25324.7|25304.7|25339.7|25319.7|25339.7|25319.7|25324.7|25304.7|7
1622570700000|2021-06-01 18:05:00|25344.7|25324.7|25339.7|25319.7|25344.7|25324.7|25339.7|25319.7|6
1622571000000|2021-06-01 18:10:00|25334.7|25314.7|25334.7|25314.7|25334.7|25314.7|25334.7|25314.7|6
1622571300000|2021-06-01 18:15:00|25339.7|25319.7|25339.7|25319.7|25339.7|25319.7|25334.7|25314.7|3
1622571600000|2021-06-01 18:20:00|25344.7|25324.7|25334.7|25314.7|25344.7|25324.7|25334.7|25314.7|20
1622571900000|2021-06-01 18:25:00|25339.7|25319.7|25337.2|25322.2|25339.7|25322.2|25334.7|25314.7|29
1622572200000|2021-06-01 18:30:00|25339.7|25324.7|25342.2|25327.2|25342.2|25327.2|25334.7|25319.7|2
1622572500000|2021-06-01 18:35:00|25344.7|25329.7|25349.7|25334.7|25349.7|25334.7|25344.7|25329.7|9
1622572800000|2021-06-01 18:40:00|25347.2|25332.2|25354.7|25339.7|25357.2|25342.2|25347.2|25332.2|17
1622573100000|2021-06-01 18:45:00|25357.2|25342.2|25357.2|25342.2|25357.2|25342.2|25354.7|25339.7|2
1622573400000|2021-06-01 18:50:00|25359.7|25344.7|25357.2|25342.2|25359.7|25344.7|25347.2|25332.2|4
1622573700000|2021-06-01 18:55:00|25359.7|25344.7|25359.7|25344.7|25359.7|25344.7|25359.7|25344.7|1
1622574000000|2021-06-01 19:00:00|25357.2|25342.2|25359.7|25344.7|25362.2|25347.2|25357.2|25342.2|7
1622574300000|2021-06-01 19:05:00|25357.2|25342.2|25357.2|25342.2|25362.2|25347.2|25357.2|25342.2|19
1622574600000|2021-06-01 19:10:00|25354.7|25339.7|25352.2|25337.2|25354.7|25339.7|25352.2|25337.2|7
1622574900000|2021-06-01 19:15:00|25354.7|25339.7|25352.2|25337.2|25354.7|25339.7|25352.2|25337.2|4
1622575200000|2021-06-01 19:20:00|25354.7|25339.7|25362.2|25347.2|25362.2|25347.2|25352.2|25337.2|18
1622575500000|2021-06-01 19:25:00|25359.7|25344.7|25352.2|25337.2|25359.7|25344.7|25352.2|25337.2|7
1622575800000|2021-06-01 19:30:00|25349.7|25334.7|25332.2|25317.2|25349.7|25334.7|25327.2|25312.2|25
1622576100000|2021-06-01 19:35:00|25334.7|25319.7|25337.2|25322.2|25342.2|25327.2|25334.7|25319.7|12
1622576400000|2021-06-01 19:40:00|25334.7|25319.7|25337.2|25322.2|25342.2|25327.2|25332.2|25317.2|15
1622576700000|2021-06-01 19:45:00|25342.2|25327.2|25352.2|25337.2|25352.2|25337.2|25337.2|25322.2|20
1622577000000|2021-06-01 19:50:00|25347.2|25332.2|25347.2|25332.2|25352.2|25337.2|25339.7|25324.7|17
1622577300000|2021-06-01 19:55:00|25344.7|25329.7|25339.7|25324.7|25344.7|25329.7|25322.2|25307.2|30
1622577600000|2021-06-01 20:00:00|25351.4|25311.4|25348.3|25308.3|25351.4|25311.4|25340.2|25300.2|0
1622577900000|2021-06-01 20:05:00|25348.1|25308.1|25362|25322|25362|25322|25347|25307|0
1622578200000|2021-06-01 20:10:00|25362.1|25322.1|25353.8|25313.8|25365|25325|25352|25312|0
1622578500000|2021-06-01 20:15:00|25353.2|25313.2|25354.3|25314.3|25355.3|25315.3|25352.2|25312.2|0
1622578800000|2021-06-01 20:20:00|25354.8|25314.8|25353.8|25313.8|25356.9|25316.9|25353.2|25313.2|0
1622579100000|2021-06-01 20:25:00|25354.8|25314.8|25353.8|25313.8|25354.8|25314.8|25353.2|25313.2|0
1622579400000|2021-06-01 20:30:00|25353.5|25313.5|25350.7|25310.7|25353.5|25313.5|25348.9|25308.9|0
1622579700000|2021-06-01 20:35:00|25350.5|25310.5|25352|25312|25354.5|25314.5|25348.9|25308.9|0
1622580000000|2021-06-01 20:40:00|25351.8|25311.8|25348.9|25308.9|25353.2|25313.2|25347.7|25307.7|0
1622580300000|2021-06-01 20:45:00|25349.2|25309.2|25342.6|25302.6|25352|25312|25342.6|25302.6|0
1622580600000|2021-06-01 20:50:00|25342.9|25302.9|25343.9|25303.9|25345.2|25305.2|25339.6|25299.6|0
1622580900000|2021-06-01 20:55:00|25343.7|25303.7|25345.2|25305.2|25346.4|25306.4|25342.6|25302.6|0
1622581200000|2021-06-01 21:00:00|25345.7|25305.7|25345.7|25305.7|25346.2|25306.2|25345.7|25305.7|0
1622581500000|2021-06-01 21:05:00|25344.6|25304.6|25345.2|25305.2|25345.2|25305.2|25344.6|25304.6|1
1622582100000|2021-06-01 21:15:00|||||||||1
1622582400000|2021-06-01 21:20:00|25346.2|25306.2|25344.6|25304.6|25346.2|25306.2|25344.6|25304.6|0
1622582700000|2021-06-01 21:25:00|25346.2|25306.2|25346.7|25306.7|25346.7|25306.7|25345.2|25305.2|0
1622583000000|2021-06-01 21:30:00|25346.2|25306.2|25346.7|25306.7|25348.8|25308.8|25346.2|25306.2|0
1622583300000|2021-06-01 21:35:00|25346.2|25306.2|25345.2|25305.2|25346.2|25306.2|25345.2|25305.2|0
1622583600000|2021-06-01 21:40:00|25346.2|25306.2|25343.6|25303.6|25346.2|25306.2|25343.6|25303.6|0
1622583900000|2021-06-01 21:45:00|25342|25302|25342|25302|25343.6|25303.6|25341.5|25301.5|0
1622584200000|2021-06-01 21:50:00|25343.1|25303.1|25343.1|25303.1|25343.1|25303.1|25343.1|25303.1|0
1622584500000|2021-06-01 21:55:00|25343.6|25303.6|25343.6|25303.6|25343.6|25303.6|25343.1|25303.1|0
1622584800000|2021-06-01 22:00:00|25342.9|25302.9|25323.2|25283.2|25346.4|25306.4|25321.3|25281.3|0
1622585100000|2021-06-01 22:05:00|25323.4|25283.4|25316.7|25276.7|25326.8|25286.8|25304.7|25264.7|0
1622585400000|2021-06-01 22:10:00|25317|25277|25316.1|25276.1|25319.9|25279.9|25315.5|25275.5|0
1622585700000|2021-06-01 22:15:00|25316.2|25276.2|25320.5|25280.5|25326.1|25286.1|25315.5|25275.5|0
1622586000000|2021-06-01 22:20:00|25320.7|25280.7|25320.5|25280.5|25326.1|25286.1|25319.3|25279.3|0
1622586300000|2021-06-01 22:25:00|25320.6|25280.6|25319.3|25279.3|25323.6|25283.6|25318|25278|0
1622586600000|2021-06-01 22:30:00|25319.1|25279.1|25320.5|25280.5|25322.3|25282.3|25315.5|25275.5|0
1622586900000|2021-06-01 22:35:00|25320.4|25280.4|25308.6|25268.6|25320.4|25280.4|25308.6|25268.6|0
1622587200000|2021-06-01 22:40:00|25308.4|25268.4|25309.9|25269.9|25311.2|25271.2|25301.8|25261.8|0
1622587500000|2021-06-01 22:45:00|25309.8|25269.8|25304.3|25264.3|25309.9|25269.9|25304.3|25264.3|0
1622587800000|2021-06-01 22:50:00|25304.4|25264.4|25308.6|25268.6|25308.6|25268.6|25304.3|25264.3|0
1622588100000|2021-06-01 22:55:00|25308.4|25268.4|25303.1|25263.1|25308.4|25268.4|25300.5|25260.5|0
1622588400000|2021-06-01 23:00:00|25302.8|25262.8|25311|25271|25311|25271|25297.3|25257.3|0
1622588700000|2021-06-01 23:05:00|25310.8|25270.8|25307.8|25267.8|25310.8|25270.8|25301.6|25261.6|0
1622589000000|2021-06-01 23:10:00|25307.9|25267.9|25305.4|25265.4|25311.6|25271.6|25305.4|25265.4|0
1622589300000|2021-06-01 23:15:00|25305.3|25265.3|25306.6|25266.6|25309.7|25269.7|25302.9|25262.9|0
1622589600000|2021-06-01 23:20:00|25306.5|25266.5|25307.2|25267.2|25307.2|25267.2|25302.9|25262.9|0
1622589900000|2021-06-01 23:25:00|25307.3|25267.3|25311|25271|25312.2|25272.2|25307.2|25267.2|0
1622590200000|2021-06-01 23:30:00|25310.8|25270.8|25316.5|25276.5|25316.5|25276.5|25309.7|25269.7|0
1622590500000|2021-06-01 23:35:00|25316.8|25276.8|25317.8|25277.8|25322.7|25282.7|25316.5|25276.5|0
1622590800000|2021-06-01 23:40:00|25317.9|25277.9|25317.8|25277.8|25319.7|25279.7|25315.3|25275.3|0
1622591100000|2021-06-01 23:45:00|25318|25278|25314.7|25274.7|25319.1|25279.1|25311|25271|0
1622591400000|2021-06-01 23:50:00|25314.5|25274.5|25319.1|25279.1|25319.1|25279.1|25312.2|25272.2|0
1622591700000|2021-06-01 23:55:00|25319.2|25279.2|25324.6|25284.6|25324.6|25284.6|25317.8|25277.8|0
1622592000000|2021-06-02 00:00:00|25324.4|25284.4|25328.6|25288.6|25335.4|25295.4|25317.8|25277.8|0
1622592300000|2021-06-02 00:05:00|25328.4|25288.4|25325|25285|25328.6|25288.6|25313.6|25273.6|0
1622592600000|2021-06-02 00:10:00|25325.5|25285.5|25335.4|25295.4|25335.4|25295.4|25319.2|25279.2|0
1622592900000|2021-06-02 00:15:00|25335.5|25295.5|25366.9|25326.9|25366.9|25326.9|25334.1|25294.1|0
1622593200000|2021-06-02 00:20:00|25364.2|25324.2|25355.9|25315.9|25367.7|25327.7|25355.6|25315.6|0
1622593500000|2021-06-02 00:25:00|25358|25318|25361.9|25321.9|25361.9|25321.9|25355.6|25315.6|0
1622593800000|2021-06-02 00:30:00|25361.7|25321.7|25361.5|25321.5|25367.8|25327.8|25355.7|25315.7|0
1622594100000|2021-06-02 00:35:00|25361.6|25321.6|25361.4|25321.4|25367.2|25327.2|25361.3|25321.3|0
1622594400000|2021-06-02 00:40:00|25361.3|25321.3|25361.2|25321.2|25367.2|25327.2|25355.4|25315.4|0
1622594700000|2021-06-02 00:45:00|25361.1|25321.1|25361.1|25321.1|25361.4|25321.4|25355.2|25315.2|0
1622595000000|2021-06-02 00:50:00|25361.2|25321.2|25378.6|25338.6|25378.7|25338.7|25361.1|25321.1|0
1622595300000|2021-06-02 00:55:00|25378.7|25338.7|25378.4|25338.4|25384.3|25344.3|25378.1|25338.1|0
1622595600000|2021-06-02 01:00:00|25378.3|25338.3|25378.6|25338.6|25378.6|25338.6|25372.6|25332.6|0
1622595900000|2021-06-02 01:05:00|25378.5|25338.5|25372.3|25332.3|25378.5|25338.5|25372|25332|0
1622596200000|2021-06-02 01:10:00|25372.2|25332.2|25384.2|25344.2|25384.3|25344.3|25372.2|25332.2|0
1622596500000|2021-06-02 01:15:00|25384.1|25344.1|25384.1|25344.1|25384.4|25344.4|25372.3|25332.3|0
1622596800000|2021-06-02 01:20:00|25384.2|25344.2|25384|25344|25384.3|25344.3|25378.3|25338.3|0
1622597100000|2021-06-02 01:25:00|25383.9|25343.9|25372.2|25332.2|25384.3|25344.3|25372.2|25332.2|0
1622597400000|2021-06-02 01:30:00|25372|25332|25372|25332|25383.8|25343.8|25365.7|25325.7|0
1622597700000|2021-06-02 01:35:00|25371.9|25331.9|25377.7|25337.7|25378|25338|25366.2|25326.2|0
1622598000000|2021-06-02 01:40:00|25377.6|25337.6|25386.6|25346.6|25389.4|25349.4|25377.6|25337.6|0
1622598300000|2021-06-02 01:45:00|25386.5|25346.5|25383.4|25343.4|25389.5|25349.5|25377.7|25337.7|0
1622598600000|2021-06-02 01:50:00|25383.5|25343.5|25380.8|25340.8|25389.8|25349.8|25377.4|25337.4|0
1622598900000|2021-06-02 01:55:00|25381.8|25341.8|25377.3|25337.3|25383.8|25343.8|25377.2|25337.2|0
1622599200000|2021-06-02 02:00:00|25377.2|25337.2|25371|25331|25383.1|25343.1|25367.9|25327.9|0
1622599500000|2021-06-02 02:05:00|25371.1|25331.1|25371.6|25331.6|25371.6|25331.6|25365.1|25325.1|0
1622599800000|2021-06-02 02:10:00|25371.7|25331.7|25371.8|25331.8|25372|25332|25371.5|25331.5|0
1622600100000|2021-06-02 02:15:00|25371.9|25331.9|25371.7|25331.7|25377.4|25337.4|25371.6|25331.6|0
1622600400000|2021-06-02 02:20:00|25373.8|25333.8|25383.8|25343.8|25383.8|25343.8|25373.8|25333.8|0
1622600700000|2021-06-02 02:25:00|25383.7|25343.7|25384.3|25344.3|25384.7|25344.7|25381.1|25341.1|0
1622601000000|2021-06-02 02:30:00|25384.2|25344.2|25384.3|25344.3|25384.6|25344.6|25378.6|25338.6|0
1622601300000|2021-06-02 02:35:00|25384.4|25344.4|25384.7|25344.7|25384.7|25344.7|25378.6|25338.6|0
1622601600000|2021-06-02 02:40:00|25384.6|25344.6|25381.5|25341.5|25384.7|25344.7|25378.7|25338.7|0
1622601900000|2021-06-02 02:45:00|25378.7|25338.7|25378.4|25338.4|25384.3|25344.3|25378.3|25338.3|0
1622602200000|2021-06-02 02:50:00|25378.6|25338.6|25372.5|25332.5|25378.6|25338.6|25372.2|25332.2|0
1622602500000|2021-06-02 02:55:00|25372.4|25332.4|25360.4|25320.4|25372.5|25332.5|25360.4|25320.4|0
1622602800000|2021-06-02 03:00:00|25360.5|25320.5|25360.3|25320.3|25366.1|25326.1|25360.2|25320.2|0
1622603100000|2021-06-02 03:05:00|25360.2|25320.2|25371.8|25331.8|25372|25332|25359.9|25319.9|0
1622603400000|2021-06-02 03:10:00|25371.7|25331.7|25378|25338|25383.8|25343.8|25371.7|25331.7|0
1622603700000|2021-06-02 03:15:00|25378.1|25338.1|25378|25338|25383.8|25343.8|25378|25338|0
1622604000000|2021-06-02 03:20:00|25378.1|25338.1|25378.3|25338.3|25383.8|25343.8|25372.4|25332.4|0
1622604300000|2021-06-02 03:25:00|25379.3|25339.3|25371.7|25331.7|25383.9|25343.9|25371.7|25331.7|0
1622604600000|2021-06-02 03:30:00|25371.8|25331.8|25371.4|25331.4|25371.8|25331.8|25365.5|25325.5|0
1622604900000|2021-06-02 03:35:00|25371.5|25331.5|25365.7|25325.7|25374.6|25334.6|25365.7|25325.7|0
1622605200000|2021-06-02 03:40:00|25365.8|25325.8|25365.8|25325.8|25366|25326|25365.7|25325.7|0
1622605500000|2021-06-02 03:45:00|25365.9|25325.9|25371.8|25331.8|25372|25332|25365.9|25325.9|0
1622605800000|2021-06-02 03:50:00|25372|25332|25371.7|25331.7|25372|25332|25368.8|25328.8|0
1622606100000|2021-06-02 03:55:00|25371.6|25331.6|25371.5|25331.5|25371.7|25331.7|25368.6|25328.6|0
1622606400000|2021-06-02 04:00:00|25371.7|25331.7|25365.7|25325.7|25371.7|25331.7|25365.5|25325.5|0
1622606700000|2021-06-02 04:05:00|25365.6|25325.6|25360.1|25320.1|25365.8|25325.8|25359.6|25319.6|0
1622607000000|2021-06-02 04:10:00|25362.2|25322.2|25365.8|25325.8|25366|25326|25360|25320|0
1622607300000|2021-06-02 04:15:00|25365.9|25325.9|25365.8|25325.8|25366.1|25326.1|25360.1|25320.1|0
1622607600000|2021-06-02 04:20:00|25365.9|25325.9|25360|25320|25371.5|25331.5|25359.8|25319.8|0
1622607900000|2021-06-02 04:25:00|25362.1|25322.1|25359.8|25319.8|25365.7|25325.7|25359.8|25319.8|0
1622608200000|2021-06-02 04:30:00|25360|25320|25359.7|25319.7|25365.7|25325.7|25359.7|25319.7|0
1622608500000|2021-06-02 04:35:00|25359.8|25319.8|25359.5|25319.5|25359.8|25319.8|25359.3|25319.3|0
1622608800000|2021-06-02 04:40:00|25359.7|25319.7|25371.5|25331.5|25371.7|25331.7|25359.7|25319.7|0
1622609100000|2021-06-02 04:45:00|25371.4|25331.4|25365.5|25325.5|25371.5|25331.5|25365.5|25325.5|0
1622609400000|2021-06-02 04:50:00|25365.6|25325.6|25365.5|25325.5|25365.7|25325.7|25359.5|25319.5|0
1622609700000|2021-06-02 04:55:00|25365.4|25325.4|25365.4|25325.4|25365.5|25325.5|25365.4|25325.4|0
1622610000000|2021-06-02 05:00:00|25365.2|25325.2|25360.1|25320.1|25365.8|25325.8|25359.4|25319.4|0
1622610300000|2021-06-02 05:05:00|25360.3|25320.3|25377.8|25337.8|25377.8|25337.8|25360.2|25320.2|0
1622610600000|2021-06-02 05:10:00|25377.7|25337.7|25371.7|25331.7|25377.8|25337.8|25371.7|25331.7|0
1622610900000|2021-06-02 05:15:00|25371.8|25331.8|25372|25332|25377.9|25337.9|25371.7|25331.7|0
1622611200000|2021-06-02 05:20:00|25372.1|25332.1|25366.3|25326.3|25372.3|25332.3|25366.1|25326.1|0
1622611500000|2021-06-02 05:25:00|25366.2|25326.2|25366.1|25326.1|25366.5|25326.5|25366.1|25326.1|0
1622611800000|2021-06-02 05:30:00|25366.3|25326.3|25372|25332|25372.1|25332.1|25366|25326|0
1622612100000|2021-06-02 05:35:00|25372.1|25332.1|25378.2|25338.2|25378.2|25338.2|25372.1|25332.1|0
1622612400000|2021-06-02 05:40:00|25378.1|25338.1|25378.1|25338.1|25378.4|25338.4|25372.4|25332.4|0
1622612700000|2021-06-02 05:45:00|25378.2|25338.2|25378.2|25338.2|25378.5|25338.5|25378.1|25338.1|0
1622613000000|2021-06-02 05:50:00|25378.4|25338.4|25372.6|25332.6|25378.4|25338.4|25372.4|25332.4|0
1622613300000|2021-06-02 05:55:00|25372.5|25332.5|25371.7|25331.7|25378.1|25338.1|25371.7|25331.7|0
1622613600000|2021-06-02 06:00:00|25371.6|25331.6|25327.2|25312.2|25381.7|25347.2|25322.2|25307.2|57
1622613900000|2021-06-02 06:05:00|25324.7|25309.7|25312.2|25297.2|25324.7|25309.7|25312.2|25297.2|25
1622614200000|2021-06-02 06:10:00|25307.2|25292.2|25297.2|25282.2|25312.2|25297.2|25297.2|25282.2|26
1622614500000|2021-06-02 06:15:00|25302.2|25287.2|25292.2|25277.2|25302.2|25287.2|25292.2|25277.2|28
1622614800000|2021-06-02 06:20:00|25294.7|25279.7|25289.7|25274.7|25294.7|25279.7|25287.2|25272.2|15
1622615100000|2021-06-02 06:25:00|25287.2|25272.2|25282.2|25267.2|25292.2|25277.2|25279.7|25264.7|10
1622615400000|2021-06-02 06:30:00|25279.7|25264.7|25282.2|25267.2|25282.2|25267.2|25277.2|25262.2|12
1622615700000|2021-06-02 06:35:00|25284.7|25269.7|25282.2|25267.2|25287.2|25272.2|25282.2|25267.2|7
1622616000000|2021-06-02 06:40:00|25284.7|25269.7|25277.2|25262.2|25284.7|25269.7|25277.2|25262.2|7
1622616300000|2021-06-02 06:45:00|25274.7|25259.7|25272.2|25257.2|25274.7|25259.7|25267.2|25252.2|30
1622616600000|2021-06-02 06:50:00|25279.7|25264.7|25287.2|25272.2|25287.2|25272.2|25277.2|25262.2|29
1622616900000|2021-06-02 06:55:00|25284.7|25269.7|25309.7|25294.7|25309.7|25294.7|25282.2|25267.2|55
1622617200000|2021-06-02 07:00:00|25307.2|25292.2|25332.2|25317.2|25344.7|25329.7|25267.2|25252.2|505
1622617500000|2021-06-02 07:05:00|25337.2|25322.2|25387.2|25372.2|25392.2|25377.2|25337.2|25322.2|344
1622617800000|2021-06-02 07:10:00|25392.2|25377.2|25397.2|25382.2|25407.2|25392.2|25382.2|25367.2|243
1622618100000|2021-06-02 07:15:00|25392.2|25377.2|25347.2|25332.2|25397.2|25382.2|25347.2|25332.2|370
1622618400000|2021-06-02 07:20:00|25352.2|25337.2|25357.2|25342.2|25367.2|25352.2|25337.2|25322.2|252
1622618700000|2021-06-02 07:25:00|25352.2|25337.2|25302.2|25287.2|25352.2|25337.2|25302.2|25287.2|304
1622619000000|2021-06-02 07:30:00|25297.2|25282.2|25312.2|25297.2|25317.2|25302.2|25272.2|25257.2|301
1622619300000|2021-06-02 07:35:00|25302.2|25287.2|25302.2|25287.2|25312.2|25297.2|25292.2|25277.2|233
1622619600000|2021-06-02 07:40:00|25306.9|25291.9|25291.9|25276.9|25311.9|25296.9|25281.9|25266.9|156
1622619900000|2021-06-02 07:45:00|25286.9|25271.9|25296.9|25281.9|25301.9|25286.9|25261.9|25246.9|160
1622620200000|2021-06-02 07:50:00|25299.4|25284.4|25319.4|25304.4|25319.4|25304.4|25291.9|25276.9|151
1622620500000|2021-06-02 07:55:00|25321.9|25306.9|25306.9|25291.9|25321.9|25306.9|25306.9|25291.9|72
1622620800000|2021-06-02 08:00:00|25304.4|25289.4|25326.9|25311.9|25329.4|25314.4|25296.9|25281.9|70
1622621100000|2021-06-02 08:05:00|25329.4|25314.4|25351.9|25336.9|25351.9|25336.9|25324.4|25309.4|64
1622621400000|2021-06-02 08:10:00|25354.4|25339.4|25366.9|25351.9|25369.4|25354.4|25346.9|25331.9|79
1622621700000|2021-06-02 08:15:00|25369.4|25354.4|25346.9|25331.9|25376.9|25361.9|25346.9|25331.9|108
1622622000000|2021-06-02 08:20:00|25351.9|25336.9|25364.4|25349.4|25366.9|25351.9|25346.9|25331.9|59
1622622300000|2021-06-02 08:25:00|25366.9|25351.9|25374.4|25359.4|25386.9|25371.9|25361.9|25346.9|57
1622622600000|2021-06-02 08:30:00|25376.9|25361.9|25379.4|25364.4|25381.9|25366.9|25371.9|25356.9|66
1622622900000|2021-06-02 08:35:00|25381.9|25366.9|25381.9|25366.9|25386.9|25371.9|25366.9|25351.9|54
1622623200000|2021-06-02 08:40:00|25386.9|25371.9|25364.4|25349.4|25386.9|25371.9|25364.4|25349.4|37
1622623500000|2021-06-02 08:45:00|25366.9|25351.9|25376.9|25361.9|25376.9|25361.9|25354.4|25339.4|67
1622623800000|2021-06-02 08:50:00|25379.4|25364.4|25391.9|25376.9|25401.9|25386.9|25379.4|25364.4|72
1622624100000|2021-06-02 08:55:00|25389.4|25374.4|25366.9|25351.9|25391.9|25376.9|25356.9|25341.9|62
1622624400000|2021-06-02 09:00:00|25364.4|25349.4|25376.9|25361.9|25381.9|25366.9|25364.4|25349.4|44
1622624700000|2021-06-02 09:05:00|25379.4|25364.4|25386.9|25371.9|25391.9|25376.9|25379.4|25364.4|55
1622625000000|2021-06-02 09:10:00|25389.4|25374.4|25384.4|25369.4|25396.9|25381.9|25376.9|25361.9|42
1622625300000|2021-06-02 09:15:00|25381.9|25366.9|25386.9|25371.9|25394.4|25379.4|25371.9|25356.9|32
1622625600000|2021-06-02 09:20:00|25389.4|25374.4|25381.9|25366.9|25396.9|25381.9|25379.4|25364.4|27
1622625900000|2021-06-02 09:25:00|25379.4|25364.4|25389.4|25374.4|25389.4|25374.4|25374.4|25359.4|27
1622626200000|2021-06-02 09:30:00|25391.9|25376.9|25391.9|25376.9|25396.9|25381.9|25386.9|25371.9|16
1622626500000|2021-06-02 09:35:00|25396.9|25381.9|25396.9|25381.9|25406.9|25391.9|25391.9|25376.9|41
1622626800000|2021-06-02 09:40:00|25394.4|25379.4|25381.9|25366.9|25396.9|25381.9|25381.9|25366.9|34
1622627100000|2021-06-02 09:45:00|25379.4|25364.4|25374.4|25359.4|25384.4|25369.4|25371.9|25356.9|29
1622627400000|2021-06-02 09:50:00|25376.9|25361.9|25389.4|25374.4|25391.9|25376.9|25376.9|25361.9|28
1622627700000|2021-06-02 09:55:00|25391.9|25376.9|25386.9|25371.9|25401.9|25386.9|25384.4|25369.4|48
1622628000000|2021-06-02 10:00:00|25389.4|25374.4|25381.9|25366.9|25391.9|25376.9|25379.4|25364.4|42
1622628300000|2021-06-02 10:05:00|25379.4|25364.4|25386.9|25371.9|25396.9|25381.9|25371.9|25356.9|40
1622628600000|2021-06-02 10:10:00|25389.4|25374.4|25396.9|25381.9|25406.9|25391.9|25386.9|25371.9|62
1622628900000|2021-06-02 10:15:00|25401.9|25386.9|25391.9|25376.9|25411.9|25396.9|25386.9|25371.9|51
1622629200000|2021-06-02 10:20:00|25389.4|25374.4|25386.9|25371.9|25391.9|25376.9|25386.9|25371.9|25
1622629500000|2021-06-02 10:25:00|25389.4|25374.4|25396.9|25381.9|25396.9|25381.9|25376.9|25361.9|50
1622629800000|2021-06-02 10:30:00|25391.9|25376.9|25411.9|25396.9|25411.9|25396.9|25391.9|25376.9|62
1622630100000|2021-06-02 10:35:00|25414.4|25399.4|25401.9|25386.9|25416.9|25401.9|25401.9|25386.9|108
1622630400000|2021-06-02 10:40:00|25399.4|25384.4|25406.9|25391.9|25411.9|25396.9|25399.4|25384.4|29
1622630700000|2021-06-02 10:45:00|25409.4|25394.4|25416.9|25401.9|25421.9|25406.9|25409.4|25394.4|92
1622631000000|2021-06-02 10:50:00|25411.9|25396.9|25406.9|25391.9|25414.4|25399.4|25396.9|25381.9|44
1622631300000|2021-06-02 10:55:00|25401.9|25386.9|25409.4|25394.4|25411.9|25396.9|25401.9|25386.9|34
1622631600000|2021-06-02 11:00:00|25411.9|25396.9|25411.9|25396.9|25421.9|25406.9|25409.4|25394.4|60
1622631900000|2021-06-02 11:05:00|25414.4|25399.4|25399.4|25384.4|25414.4|25399.4|25391.9|25376.9|51
1622632200000|2021-06-02 11:10:00|25396.9|25381.9|25396.9|25381.9|25406.9|25391.9|25396.9|25381.9|34
1622632500000|2021-06-02 11:15:00|25399.4|25384.4|25376.9|25361.9|25404.4|25389.4|25376.9|25361.9|69
1622632800000|2021-06-02 11:20:00|25374.4|25359.4|25371.9|25356.9|25376.9|25361.9|25351.9|25336.9|127
1622633100000|2021-06-02 11:25:00|25374.4|25359.4|25381.9|25366.9|25386.9|25371.9|25371.9|25356.9|57
1622633400000|2021-06-02 11:30:00|25384.4|25369.4|25386.9|25371.9|25391.9|25376.9|25381.9|25366.9|19
1622633700000|2021-06-02 11:35:00|25391.9|25376.9|25394.4|25379.4|25396.9|25381.9|25386.9|25371.9|26
1622634000000|2021-06-02 11:40:00|25390|25375|25387.5|25372.5|25397.5|25382.5|25385|25370|20
1622634300000|2021-06-02 11:45:00|25390|25375|25395|25380|25397.5|25382.5|25387.5|25372.5|15
1622634600000|2021-06-02 11:50:00|25392.5|25377.5|25372.5|25357.5|25400|25385|25370|25355|22
1622634900000|2021-06-02 11:55:00|25375|25360|25377.5|25362.5|25382.5|25367.5|25367.5|25352.5|38
1622635200000|2021-06-02 12:00:00|25380|25365|25392.5|25377.5|25395|25380|25372.5|25357.5|57
1622635500000|2021-06-02 12:05:00|25387.5|25372.5|25392.5|25377.5|25400|25385|25387.5|25372.5|22
1622635800000|2021-06-02 12:10:00|25395|25380|25377.5|25362.5|25397.5|25382.5|25372.5|25357.5|42
1622636100000|2021-06-02 12:15:00|25380|25365|25362.5|25347.5|25382.5|25367.5|25362.5|25347.5|51
1622636400000|2021-06-02 12:20:00|25365|25350|25367.5|25352.5|25372.5|25357.5|25362.5|25347.5|133
1622636700000|2021-06-02 12:25:00|25362.5|25347.5|25357.5|25342.5|25372.5|25357.5|25357.5|25342.5|108
1622637000000|2021-06-02 12:30:00|25362.5|25347.5|25347.5|25332.5|25362.5|25347.5|25347.5|25332.5|83
1622637300000|2021-06-02 12:35:00|25342.5|25327.5|25332.5|25317.5|25352.5|25337.5|25325|25310|126
1622637600000|2021-06-02 12:40:00|25335|25320|25337.5|25322.5|25342.5|25327.5|25327.5|25312.5|125
1622637900000|2021-06-02 12:45:00|25340|25325|25332.5|25317.5|25345|25330|25332.5|25317.5|55
1622638200000|2021-06-02 12:50:00|25335|25320|25337.5|25322.5|25337.5|25322.5|25327.5|25312.5|27
1622638500000|2021-06-02 12:55:00|25340|25325|25342.5|25327.5|25350|25335|25337.5|25322.5|32
1622638800000|2021-06-02 13:00:00|25345|25330|25362.5|25347.5|25362.5|25347.5|25342.5|25327.5|19
1622639100000|2021-06-02 13:05:00|25360|25345|25355|25340|25360|25345|25347.5|25332.5|104
1622639400000|2021-06-02 13:10:00|25357.5|25342.5|25347.5|25332.5|25357.5|25342.5|25342.5|25327.5|42
1622639700000|2021-06-02 13:15:00|25350|25335|25362.5|25347.5|25367.5|25352.5|25347.5|25332.5|49
1622640000000|2021-06-02 13:20:00|25365|25350|25382.5|25367.5|25387.5|25372.5|25362.5|25347.5|49
1622640300000|2021-06-02 13:25:00|25387.5|25372.5|25382.5|25367.5|25387.5|25372.5|25377.5|25362.5|62
1622640600000|2021-06-02 13:30:00|25385|25370|25342.5|25327.5|25385|25370|25327.5|25312.5|164
1622640900000|2021-06-02 13:35:00|25340|25325|25327.5|25312.5|25352.5|25337.5|25327.5|25312.5|80
1622641200000|2021-06-02 13:40:00|25322.5|25307.5|25342.5|25327.5|25342.5|25327.5|25322.5|25307.5|179
1622641500000|2021-06-02 13:45:00|25345|25330|25367.5|25352.5|25370|25355|25342.5|25327.5|97
1622641800000|2021-06-02 13:50:00|25362.5|25347.5|25357.5|25342.5|25367.5|25352.5|25357.5|25342.5|36
1622642100000|2021-06-02 13:55:00|25355|25340|25352.5|25337.5|25362.5|25347.5|25347.5|25332.5|123
1622642400000|2021-06-02 14:00:00|25347.5|25332.5|25337.5|25322.5|25352.5|25337.5|25337.5|25322.5|153
1622642700000|2021-06-02 14:05:00|25335|25320|25335|25320|25347.5|25332.5|25332.5|25317.5|58
1622643000000|2021-06-02 14:10:00|25337.5|25322.5|25335|25320|25350|25335|25335|25320|54
1622643300000|2021-06-02 14:15:00|25332.5|25317.5|25350|25335|25350|25335|25320|25305|72
1622643600000|2021-06-02 14:20:00|25347.5|25332.5|25355|25340|25360|25345|25345|25330|107
1622643900000|2021-06-02 14:25:00|25352.5|25337.5|25360|25345|25360|25345|25350|25335|109
1622644200000|2021-06-02 14:30:00|25365|25350|25370|25355|25377.5|25362.5|25360|25345|94
1622644500000|2021-06-02 14:35:00|25367.5|25352.5|25355|25340|25370|25355|25345|25330|120
1622644800000|2021-06-02 14:40:00|25357.5|25342.5|25375|25360|25377.5|25362.5|25355|25340|55
1622645100000|2021-06-02 14:45:00|25372.5|25357.5|25365|25350|25380|25365|25360|25345|176
1622645400000|2021-06-02 14:50:00|25367.5|25352.5|25370|25355|25372.5|25357.5|25365|25350|44
1622645700000|2021-06-02 14:55:00|25372.5|25357.5|25375|25360|25377.5|25362.5|25370|25355|44
1622646000000|2021-06-02 15:00:00|25370|25355|25370|25355|25380|25365|25365|25350|113
1622646300000|2021-06-02 15:05:00|25375|25360|25382.5|25367.5|25385|25370|25375|25360|142
1622646600000|2021-06-02 15:10:00|25385|25370|25380|25365|25385|25370|25377.5|25362.5|83
1622646900000|2021-06-02 15:15:00|25385|25370|25375|25360|25385|25370|25372.5|25357.5|99
1622647200000|2021-06-02 15:20:00|25372.5|25357.5|25370|25355|25375|25360|25370|25355|93
1622647500000|2021-06-02 15:25:00|25367.5|25352.5|25355|25340|25370|25355|25355|25340|250
1622647800000|2021-06-02 15:30:00|25357.5|25342.5|25377.5|25362.5|25380|25365|25355|25340|621
1622648100000|2021-06-02 15:35:00|25375|25360|25375|25360|25395|25380|25370|25355|141
1622648400000|2021-06-02 15:40:00|25372.5|25357.5|25380|25365|25380|25365|25370|25355|29
1622648700000|2021-06-02 15:45:00|25377.5|25362.5|25375|25360|25377.5|25362.5|25375|25360|39
1622649000000|2021-06-02 15:50:00|25377.5|25357.5|25382.5|25362.5|25387.5|25367.5|25377.5|25357.5|9
1622649300000|2021-06-02 15:55:00|25377.5|25357.5|25377.5|25357.5|25382.5|25362.5|25377.5|25352.5|25
1622649600000|2021-06-02 16:00:00|25382.5|25352.5|25372.5|25352.5|25382.5|25352.5|25372.5|25352.5|9
1622649900000|2021-06-02 16:05:00|25377.5|25357.5|25372.5|25352.5|25377.5|25357.5|25372.5|25352.5|7
1622650200000|2021-06-02 16:10:00|25377.5||25377.5||25377.5||25377.5||3
1622650500000|2021-06-02 16:15:00|25382.5|25357.5|25377.5|25357.5|25382.5|25362.5|25377.5|25352.5|32
1622650800000|2021-06-02 16:20:00|25372.5|25352.5|25367.5|25347.5|25377.5|25352.5|25367.5|25342.5|40
1622651100000|2021-06-02 16:25:00|25362.5|25342.5|25367.5|25347.5|25367.5|25347.5|25362.5|25342.5|9
1622651400000|2021-06-02 16:30:00|25362.5|25342.5|25367.5|25347.5|25367.5|25347.5|25362.5|25342.5|4
1622651700000|2021-06-02 16:35:00|25362.5|25342.5|25367.5|25347.5|25367.5|25347.5|25362.5|25342.5|1
1622652000000|2021-06-02 16:40:00|25362.5|25342.5|25367.5|25342.5|25367.5|25347.5|25362.5|25342.5|8
1622652300000|2021-06-02 16:45:00|25362.5|25347.5|25362.5|25342.5|25362.5|25347.5|25362.5|25342.5|1
1622652600000|2021-06-02 16:50:00|25367.5|25347.5|25367.5|25347.5|25367.5|25347.5|25367.5|25347.5|2
1622652900000|2021-06-02 16:55:00||25342.5||25347.5||25347.5||25342.5|10
1622653200000|2021-06-02 17:00:00|25372.5||25367.5||25372.5||25367.5||1
1622653800000|2021-06-02 17:10:00|25372.5|25342.5|25362.5|25342.5|25372.5|25342.5|25362.5|25342.5|2
1622654100000|2021-06-02 17:15:00|25357.5|25337.5|25357.5|25337.5|25362.5|25342.5|25357.5|25337.5|13
1622654400000|2021-06-02 17:20:00|25352.5|25332.5|25337.5|25317.5|25352.5|25337.5|25337.5|25317.5|16
1622654700000|2021-06-02 17:25:00|25332.5|25312.5|25337.5|25317.5|25342.5|25317.5|25332.5|25312.5|31
1622655000000|2021-06-02 17:30:00|25342.5||25342.5||25342.5||25337.5||7
1622655300000|2021-06-02 17:35:00|25347.5|25322.5|25352.5|25327.5|25352.5|25327.5|25347.5|25322.5|4
1622655600000|2021-06-02 17:40:00|25347.5|25322.5|25342.5|25322.5|25347.5|25322.5|25342.5|25322.5|4
1622655900000|2021-06-02 17:45:00|25347.5|25327.5|25337.5|25317.5|25347.5|25327.5|25337.5|25312.5|5
1622656200000|2021-06-02 17:50:00|25342.5||25337.5||25342.5||25337.5||4
1622656500000|2021-06-02 17:55:00|||||||||1
1622656800000|2021-06-02 18:00:00|25342.5|25322.5|25342.5|25322.5|25342.5|25322.5|25342.5|25322.5|1
1622657100000|2021-06-02 18:05:00|25337.5|25317.5|25337.5|25317.5|25342.5|25322.5|25337.5|25317.5|5
1622657400000|2021-06-02 18:10:00|25332.5|25312.5|25332.5|25307.5|25337.5|25317.5|25332.5|25307.5|7
1622657700000|2021-06-02 18:15:00|25337.5|25312.5|25347.5|25322.5|25347.5|25322.5|25337.5|25312.5|0
1622658000000|2021-06-02 18:20:00|25342.5|25327.5|25332.5|25312.5|25347.5|25327.5|25332.5|25312.5|50
1622658300000|2021-06-02 18:25:00|25337.5|25317.5|25335|25320|25337.5|25320|25335|25312.5|16
1622658900000|2021-06-02 18:35:00|25340|25325|25340|25325|25340|25325|25340|25325|4
1622659200000|2021-06-02 18:40:00|25337.5|25322.5|25342.5|25327.5|25345|25330|25337.5|25322.5|7
1622659500000|2021-06-02 18:45:00|25345|25330|25350|25335|25350|25335|25345|25330|1
1622659800000|2021-06-02 18:50:00|25347.5|25332.5|25345|25330|25347.5|25332.5|25342.5|25327.5|1
1622660400000|2021-06-02 19:00:00|25347.5|25332.5|25347.5|25332.5|25350|25335|25345|25330|3
1622660700000|2021-06-02 19:05:00|25350|25335|25352.5|25337.5|25352.5|25337.5|25350|25335|2
1622661000000|2021-06-02 19:10:00|25355|25340|25355|25340|25355|25340|25355|25340|1
1622661900000|2021-06-02 19:25:00|||||||||1
1622662200000|2021-06-02 19:30:00|25352.5|25337.5|25350|25335|25352.5|25337.5|25347.5|25332.5|8
1622662500000|2021-06-02 19:35:00|25345|25330|25347.5|25332.5|25350|25335|25345|25330|8
1622662800000|2021-06-02 19:40:00|25345|25330|25350|25335|25350|25335|25342.5|25327.5|1
1622663400000|2021-06-02 19:50:00|25352.5|25337.5|25355|25340|25360|25345|25347.5|25332.5|17
1622663700000|2021-06-02 19:55:00|25357.5|25342.5|25367.5|25352.5|25375|25360|25357.5|25342.5|50
1622664000000|2021-06-02 20:00:00|25370|25355|25371.6|25331.6|25383.1|25355|25370|25330.4|0
1622664300000|2021-06-02 20:05:00|25371.8|25331.8|25372.9|25332.9|25372.9|25332.9|25367.3|25327.3|0
1622664600000|2021-06-02 20:10:00|25373.1|25333.1|25377.5|25337.5|25380.1|25340.1|25370.4|25330.4|0
1622664900000|2021-06-02 20:15:00|25377|25337|25376.5|25336.5|25377.5|25337.5|25375.4|25335.4|0
1622665200000|2021-06-02 20:20:00|25378.5|25338.5|25376.5|25336.5|25378.5|25338.5|25376.5|25336.5|0
1622665500000|2021-06-02 20:25:00|25377|25337|25377|25337|25377.5|25337.5|25375.9|25335.9|0
1622665800000|2021-06-02 20:30:00|25377.2|25337.2|25368.9|25328.9|25380|25340|25358.3|25318.3|0
1622666100000|2021-06-02 20:35:00|25369.1|25329.1|25371.9|25331.9|25371.9|25331.9|25365.1|25325.1|0
1622666400000|2021-06-02 20:40:00|25371.7|25331.7|25377|25337|25378.8|25338.8|25370.2|25330.2|0
1622666700000|2021-06-02 20:45:00|25376.7|25336.7|25377.4|25337.4|25377.4|25337.4|25374.5|25334.5|0
1622667000000|2021-06-02 20:50:00|25377.2|25337.2|25379.2|25339.2|25379.2|25339.2|25376.1|25336.1|0
1622667300000|2021-06-02 20:55:00|25379|25339|25386.7|25346.7|25388.5|25348.5|25376.1|25336.1|0
1622667600000|2021-06-02 21:00:00|25387|25347|25385.2|25345.2|25387.3|25347.3|25384.7|25344.7|0
1622667900000|2021-06-02 21:05:00|25384.7|25344.7|25384.7|25344.7|25385.2|25345.2|25384.2|25344.2|0
1622668500000|2021-06-02 21:15:00|25386.7|25346.7|25387.3|25347.3|25387.3|25347.3|25385.7|25345.7|0
1622669100000|2021-06-02 21:25:00|25386.2|25346.2|25386.2|25346.2|25386.2|25346.2|25385.7|25345.7|0
1622669700000|2021-06-02 21:35:00|25386.7|25346.7|25386.7|25346.7|25388.3|25348.3|25386.7|25346.7|0
1622670000000|2021-06-02 21:40:00|25386.2|25346.2|25386.7|25346.7|25386.7|25346.7|25386.2|25346.2|0
1622670300000|2021-06-02 21:45:00|25387.3|25347.3|25387.8|25347.8|25387.8|25347.8|25386.7|25346.7|0
1622670600000|2021-06-02 21:50:00|25388.3|25348.3|25389.3|25349.3|25389.3|25349.3|25388.3|25348.3|0
1622670900000|2021-06-02 21:55:00|25388.8|25348.8|25388.8|25348.8|25389.3|25349.3|25387.8|25347.8|0
1622671200000|2021-06-02 22:00:00|25389.9|25349.9|25391.9|25351.9|25397.4|25357.4|25386.6|25346.6|0
1622671500000|2021-06-02 22:05:00|25391.6|25351.6|25388.1|25348.1|25391.9|25351.9|25388.1|25348.1|0
1622671800000|2021-06-02 22:10:00|25388.3|25348.3|25385|25345|25390.6|25350.6|25384.4|25344.4|0
1622672100000|2021-06-02 22:15:00|25385.2|25345.2|25388.1|25348.1|25390|25350|25385.2|25345.2|0
1622672400000|2021-06-02 22:20:00|25388.3|25348.3|25391.2|25351.2|25391.9|25351.9|25386.8|25346.8|0
1622672700000|2021-06-02 22:25:00|25391.3|25351.3|25391.9|25351.9|25391.9|25351.9|25389.3|25349.3|0
1622673000000|2021-06-02 22:30:00|25392.1|25352.1|25389.3|25349.3|25393.6|25353.6|25389.3|25349.3|0
1622673300000|2021-06-02 22:35:00|25389.1|25349.1|25386.8|25346.8|25390.6|25350.6|25386.8|25346.8|0
1622673600000|2021-06-02 22:40:00|25387|25347|25386.8|25346.8|25388.1|25348.1|25385|25345|0
1622673900000|2021-06-02 22:45:00|25386.6|25346.6|25385|25345|25386.8|25346.8|25383.8|25343.8|0
1622674200000|2021-06-02 22:50:00|25385.2|25345.2|25386.8|25346.8|25387.4|25347.4|25385|25345|0
1622674500000|2021-06-02 22:55:00|25386.9|25346.9|25388.1|25348.1|25388.1|25348.1|25386.8|25346.8|0
1622674800000|2021-06-02 23:00:00|25387.9|25347.9|25383.8|25343.8|25389.3|25349.3|25383.8|25343.8|0
1622675100000|2021-06-02 23:05:00|25383.9|25343.9|25385|25345|25389.3|25349.3|25383.8|25343.8|0
1622675400000|2021-06-02 23:10:00|25385.2|25345.2|25385|25345|25386.8|25346.8|25383.8|25343.8|0
1622675700000|2021-06-02 23:15:00|25385.2|25345.2|25383.8|25343.8|25386.8|25346.8|25383.8|25343.8|0
1622676000000|2021-06-02 23:20:00|25383.9|25343.9|25385|25345|25388.1|25348.1|25383.8|25343.8|0
1622676300000|2021-06-02 23:25:00|25385.3|25345.3|25386.8|25346.8|25388.1|25348.1|25385|25345|0
1622676600000|2021-06-02 23:30:00|25386.9|25346.9|25390.6|25350.6|25390.6|25350.6|25386.8|25346.8|0
1622676900000|2021-06-02 23:35:00|25390.4|25350.4|25389.3|25349.3|25390.6|25350.6|25389.3|25349.3|0
1622677200000|2021-06-02 23:40:00|25389.5|25349.5|25390.6|25350.6|25391.2|25351.2|25389.3|25349.3|0
1622677500000|2021-06-02 23:45:00|25390.7|25350.7|25394.9|25354.9|25394.9|25354.9|25389.3|25349.3|0
1622677800000|2021-06-02 23:50:00|25394.8|25354.8|25393.6|25353.6|25396.2|25356.2|25391.9|25351.9|0
1622678100000|2021-06-02 23:55:00|25393.8|25353.8|25396.2|25356.2|25399.9|25359.9|25391.9|25351.9|0
1622678400000|2021-06-03 00:00:00|25396.4|25356.4|25404.2|25364.2|25409.8|25369.8|25391.9|25351.9|0
1622678700000|2021-06-03 00:05:00|25404.3|25364.3|25408.5|25368.5|25412.3|25372.3|25404.3|25364.3|0
1622679000000|2021-06-03 00:10:00|25408.6|25368.6|25408.5|25368.5|25411.1|25371.1|25407.4|25367.4|0
1622679300000|2021-06-03 00:15:00|25408.6|25368.6|25418.3|25378.3|25429.2|25389.2|25408.6|25368.6|0
1622679600000|2021-06-03 00:20:00|25418.4|25378.4|25418|25378|25424.1|25384.1|25412.3|25372.3|0
1622679900000|2021-06-03 00:25:00|25418.2|25378.2|25429.6|25389.6|25429.8|25389.8|25418|25378|0
1622680200000|2021-06-03 00:30:00|25429.7|25389.7|25429.8|25389.8|25435.5|25395.5|25429.6|25389.6|0
1622680500000|2021-06-03 00:35:00|25431.9|25391.9|25435.5|25395.5|25441.1|25401.1|25429.6|25389.6|0
1622680800000|2021-06-03 00:40:00|25437.5|25397.5|25435.5|25395.5|25441.1|25401.1|25435.3|25395.3|0
1622681100000|2021-06-03 00:45:00|25435.3|25395.3|25435.3|25395.3|25435.5|25395.5|25434.9|25394.9|0
1622681400000|2021-06-03 00:50:00|25435.4|25395.4|25441.1|25401.1|25441.3|25401.3|25435.2|25395.2|0
1622681700000|2021-06-03 00:55:00|25441.2|25401.2|25446.8|25406.8|25447.4|25407.4|25441.1|25401.1|0
1622682000000|2021-06-03 01:00:00|25446.9|25406.9|25440.7|25400.7|25446.9|25406.9|25435|25395|0
1622682300000|2021-06-03 01:05:00|25440.8|25400.8|25435|25395|25440.8|25400.8|25434.9|25394.9|0
1622682600000|2021-06-03 01:10:00|25434.9|25394.9|25434.9|25394.9|25435.2|25395.2|25434.9|25394.9|0
1622682900000|2021-06-03 01:15:00|25434.7|25394.7|25423.1|25383.1|25434.9|25394.9|25422.8|25382.8|0
1622683200000|2021-06-03 01:20:00|25425.1|25385.1|25428.6|25388.6|25434.4|25394.4|25425.1|25385.1|0
1622683500000|2021-06-03 01:25:00|25428.7|25388.7|25437.7|25397.7|25440.7|25400.7|25428.6|25388.6|0
1622683800000|2021-06-03 01:30:00|25437.6|25397.6|25440.5|25400.5|25451.9|25411.9|25434.6|25394.6|0
1622684100000|2021-06-03 01:35:00|25442.6|25402.6|25446.3|25406.3|25452|25412|25442.6|25402.6|0
1622684400000|2021-06-03 01:40:00|25446.2|25406.2|25439.1|25399.1|25446.3|25406.3|25433.1|25393.1|0
1622684700000|2021-06-03 01:45:00|25439|25399|25427.3|25387.3|25439|25399|25427.2|25387.2|0
1622685000000|2021-06-03 01:50:00|25427.2|25387.2|25421.8|25381.8|25427.2|25387.2|25410.2|25370.2|0
1622685300000|2021-06-03 01:55:00|25421.7|25381.7|25416.4|25376.4|25422.1|25382.1|25416.1|25376.1|0
1622685600000|2021-06-03 02:00:00|25416.6|25376.6|25416.6|25376.6|25422.6|25382.6|25416.4|25376.4|0
1622685900000|2021-06-03 02:05:00|25416.8|25376.8|25416.6|25376.6|25419.5|25379.5|25416.4|25376.4|0
1622686200000|2021-06-03 02:10:00|25416.7|25376.7|25416.8|25376.8|25416.9|25376.9|25416.6|25376.6|0
1622686500000|2021-06-03 02:15:00|25416.9|25376.9|25419.5|25379.5|25422.3|25382.3|25410.8|25370.8|0
1622686800000|2021-06-03 02:20:00|25418.5|25378.5|25416.4|25376.4|25422.4|25382.4|25416.3|25376.3|0
1622687100000|2021-06-03 02:25:00|25416.5|25376.5|25416.3|25376.3|25416.8|25376.8|25410.6|25370.6|0
1622687400000|2021-06-03 02:30:00|25416.2|25376.2|25398.7|25358.7|25416.3|25376.3|25398.5|25358.5|0
1622687700000|2021-06-03 02:35:00|25398.6|25358.6|25398.2|25358.2|25404.2|25364.2|25392.3|25352.3|0
1622688000000|2021-06-03 02:40:00|25398.3|25358.3|25398.8|25358.8|25404.2|25364.2|25398.3|25358.3|0
1622688300000|2021-06-03 02:45:00|25399|25359|25398.8|25358.8|25404.7|25364.7|25398.8|25358.8|0
1622688600000|2021-06-03 02:50:00|25399|25359|25404.5|25364.5|25404.7|25364.7|25398.8|25358.8|0
1622688900000|2021-06-03 02:55:00|25404.6|25364.6|25404.7|25364.7|25410.5|25370.5|25404.5|25364.5|0
1622689200000|2021-06-03 03:00:00|25404.8|25364.8|25404.8|25364.8|25405|25365|25404.5|25364.5|0
1622689500000|2021-06-03 03:05:00|25404.7|25364.7|25398.8|25358.8|25404.7|25364.7|25398.8|25358.8|0
1622689800000|2021-06-03 03:10:00|25398.9|25358.9|25404.8|25364.8|25404.8|25364.8|25398.8|25358.8|0
1622690100000|2021-06-03 03:15:00|25404.9|25364.9|25404.7|25364.7|25405|25365|25404.5|25364.5|0
1622690400000|2021-06-03 03:20:00|25404.8|25364.8|25398.7|25358.7|25404.8|25364.8|25398.5|25358.5|0
1622690700000|2021-06-03 03:25:00|25398.8|25358.8|25392.9|25352.9|25399|25359|25392.9|25352.9|0
1622691000000|2021-06-03 03:30:00|25393|25353|25404.2|25364.2|25409.9|25369.9|25392.9|25352.9|0
1622691300000|2021-06-03 03:35:00|25404.1|25364.1|25410.3|25370.3|25410.3|25370.3|25404.1|25364.1|0
1622691600000|2021-06-03 03:40:00|25410.2|25370.2|25410.3|25370.3|25410.5|25370.5|25410.2|25370.2|0
1622691900000|2021-06-03 03:45:00|25410.4|25370.4|25410|25370|25410.5|25370.5|25404.3|25364.3|0
1622692200000|2021-06-03 03:50:00|25410.1|25370.1|25410|25370|25410.2|25370.2|25409.9|25369.9|0
1622692500000|2021-06-03 03:55:00|25409.9|25369.9|25415.5|25375.5|25415.7|25375.7|25409.9|25369.9|0
1622692800000|2021-06-03 04:00:00|25415.7|25375.7|25415.8|25375.8|25416|25376|25415.5|25375.5|0
1622693100000|2021-06-03 04:05:00|25415.7|25375.7|25415.8|25375.8|25415.9|25375.9|25415.7|25375.7|0
1622693400000|2021-06-03 04:10:00|25415.7|25375.7|25416|25376|25416|25376|25415.7|25375.7|0
1622693700000|2021-06-03 04:15:00|25415.8|25375.8|25416|25376|25416|25376|25415.7|25375.7|0
1622694000000|2021-06-03 04:20:00|25416.1|25376.1|25421.7|25381.7|25421.8|25381.8|25416|25376|0
1622694300000|2021-06-03 04:25:00|25421.5|25381.5|25415.8|25375.8|25421.7|25381.7|25415.7|25375.7|0
1622694600000|2021-06-03 04:30:00|25415.7|25375.7|25415.7|25375.7|25415.8|25375.8|25415.5|25375.5|0
1622694900000|2021-06-03 04:35:00|25415.5|25375.5|25421.4|25381.4|25421.4|25381.4|25415.5|25375.5|0
1622695200000|2021-06-03 04:40:00|25421.2|25381.2|25415.5|25375.5|25421.4|25381.4|25415.5|25375.5|0
1622695500000|2021-06-03 04:45:00|25415.2|25375.2|25415.4|25375.4|25415.4|25375.4|25415.2|25375.2|0
1622695800000|2021-06-03 04:50:00|25415.5|25375.5|25421.1|25381.1|25421.1|25381.1|25415.4|25375.4|0
1622696100000|2021-06-03 04:55:00|25420.9|25380.9|25415.1|25375.1|25421.1|25381.1|25414.9|25374.9|0
1622696400000|2021-06-03 05:00:00|25414.9|25374.9|25421.1|25381.1|25421.2|25381.2|25409.3|25369.3|0
1622696700000|2021-06-03 05:05:00|25419|25379|25409.7|25369.7|25419|25379|25409.4|25369.4|0
1622697000000|2021-06-03 05:10:00|25409.8|25369.8|25415.7|25375.7|25415.7|25375.7|25409.7|25369.7|0
1622697300000|2021-06-03 05:15:00|25415.5|25375.5|25421.5|25381.5|25421.5|25381.5|25415.4|25375.4|0
1622697600000|2021-06-03 05:20:00|25421.4|25381.4|25421.2|25381.2|25421.5|25381.5|25415.5|25375.5|0
1622697900000|2021-06-03 05:25:00|25419.1|25379.1|25415.5|25375.5|25419.1|25379.1|25412.6|25372.6|0
1622698200000|2021-06-03 05:30:00|25415.4|25375.4|25409.9|25369.9|25415.5|25375.5|25409.1|25369.1|0
1622698500000|2021-06-03 05:35:00|25409.8|25369.8|25409.6|25369.6|25415.5|25375.5|25409.4|25369.4|0
1622698800000|2021-06-03 05:40:00|25409.5|25369.5|25411.5|25371.5|25411.6|25371.6|25403.6|25363.6|0
1622699100000|2021-06-03 05:45:00|25411.4|25371.4|25411.5|25371.5|25411.8|25371.8|25405.8|25365.8|0
1622699400000|2021-06-03 05:50:00|25411.6|25371.6|25411.8|25371.8|25411.9|25371.9|25411.5|25371.5|0
1622699700000|2021-06-03 05:55:00|25411.7|25371.7|25417.5|25377.5|25417.5|25377.5|25411.6|25371.6|0
1622700000000|2021-06-03 06:00:00|25415.4|25375.4|25377.5|25362.5|25415.4|25375.4|25377.5|25361.9|21
1622700300000|2021-06-03 06:05:00|25375|25360|25370|25355|25390|25375|25370|25355|27
1622700600000|2021-06-03 06:10:00|25367.5|25352.5|25355|25340|25367.5|25352.5|25355|25340|46
1622700900000|2021-06-03 06:15:00|25350|25335|25342.5|25327.5|25350|25335|25340|25325|26
1622701200000|2021-06-03 06:20:00|25345|25330|25340|25325|25345|25330|25340|25325|2
1622701500000|2021-06-03 06:25:00|25335|25320|25345|25330|25345|25330|25335|25320|14
1622701800000|2021-06-03 06:30:00|25342.5|25327.5|25337.5|25322.5|25345|25330|25337.5|25322.5|6
1622702100000|2021-06-03 06:35:00|25335|25320|25332.5|25317.5|25340|25325|25330|25315|9
1622702400000|2021-06-03 06:40:00|25330|25315|25327.5|25312.5|25332.5|25317.5|25325|25310|3
1622702700000|2021-06-03 06:45:00|25330|25315|25322.5|25307.5|25330|25315|25320|25305|16
1622703000000|2021-06-03 06:50:00|25325|25310|25332.5|25317.5|25335|25320|25322.5|25307.5|11
1622703300000|2021-06-03 06:55:00|25335|25320|25357.5|25342.5|25360|25345|25332.5|25317.5|83
1622703600000|2021-06-03 07:00:00|25360|25345|25395|25380|25395|25380|25345|25330|419
1622703900000|2021-06-03 07:05:00|25400|25385|25375|25360|25402.5|25387.5|25370|25355|297
1622704200000|2021-06-03 07:10:00|25372.5|25357.5|25410|25395|25415|25400|25372.5|25357.5|225
1622704500000|2021-06-03 07:15:00|25412.5|25397.5|25410|25395|25415|25400|25392.5|25377.5|193
1622704800000|2021-06-03 07:20:00|25412.5|25397.5|25395|25380|25417.5|25402.5|25395|25380|147
1622705100000|2021-06-03 07:25:00|25397.5|25382.5|25405|25390|25415|25400|25395|25380|91
1622705400000|2021-06-03 07:30:00|25407.5|25392.5|25420|25405|25420|25405|25405|25390|127
1622705700000|2021-06-03 07:35:00|25417.5|25402.5|25405|25390|25420|25405|25405|25390|72
1622706000000|2021-06-03 07:40:00|25406.1|25391.1|25396.1|25381.1|25406.1|25391.1|25396.1|25381.1|86
1622706300000|2021-06-03 07:45:00|25391.1|25376.1|25396.1|25381.1|25421.1|25406.1|25391.1|25376.1|139
1622706600000|2021-06-03 07:50:00|25401.1|25386.1|25386.1|25371.1|25401.1|25386.1|25376.1|25361.1|169
1622706900000|2021-06-03 07:55:00|25383.6|25368.6|25381.1|25366.1|25391.1|25376.1|25376.1|25361.1|41
1622707200000|2021-06-03 08:00:00|25376.1|25361.1|25363.6|25348.6|25391.1|25376.1|25361.1|25346.1|154
1622707500000|2021-06-03 08:05:00|25366.1|25351.1|25376.1|25361.1|25376.1|25361.1|25356.1|25341.1|86
1622707800000|2021-06-03 08:10:00|25371.1|25356.1|25376.1|25361.1|25376.1|25361.1|25361.1|25346.1|49
1622708100000|2021-06-03 08:15:00|25371.1|25356.1|25381.1|25366.1|25381.1|25366.1|25366.1|25351.1|52
1622708400000|2021-06-03 08:20:00|25378.6|25363.6|25376.1|25361.1|25383.6|25368.6|25366.1|25351.1|30
1622708700000|2021-06-03 08:25:00|25373.6|25358.6|25376.1|25361.1|25378.6|25363.6|25363.6|25348.6|16
1622709000000|2021-06-03 08:30:00|25373.6|25358.6|25386.1|25371.1|25388.6|25373.6|25366.1|25351.1|62
1622709300000|2021-06-03 08:35:00|25388.6|25373.6|25393.6|25378.6|25401.1|25386.1|25381.1|25366.1|49
1622709600000|2021-06-03 08:40:00|25396.1|25381.1|25386.1|25371.1|25396.1|25381.1|25381.1|25366.1|20
1622709900000|2021-06-03 08:45:00|25383.6|25368.6|25386.1|25371.1|25393.6|25378.6|25381.1|25366.1|28
1622710200000|2021-06-03 08:50:00|25383.6|25368.6|25391.1|25376.1|25396.1|25381.1|25376.1|25361.1|23
1622710500000|2021-06-03 08:55:00|25396.1|25381.1|25391.1|25376.1|25396.1|25381.1|25381.1|25366.1|25
1622710800000|2021-06-03 09:00:00|25388.6|25373.6|25371.1|25356.1|25391.1|25376.1|25371.1|25356.1|34
1622711100000|2021-06-03 09:05:00|25376.1|25361.1|25371.1|25356.1|25381.1|25366.1|25371.1|25356.1|20
1622711400000|2021-06-03 09:10:00|25373.6|25358.6|25371.1|25356.1|25376.1|25361.1|25366.1|25351.1|23
1622711700000|2021-06-03 09:15:00|25368.6|25353.6|25361.1|25346.1|25381.1|25366.1|25358.6|25343.6|38
1622712000000|2021-06-03 09:20:00|25358.6|25343.6|25371.1|25356.1|25371.1|25356.1|25356.1|25341.1|30
1622712300000|2021-06-03 09:25:00|25373.6|25358.6|25386.1|25371.1|25386.1|25371.1|25366.1|25351.1|49
1622712600000|2021-06-03 09:30:00|25383.6|25368.6|25371.1|25356.1|25383.6|25368.6|25371.1|25356.1|22
1622712900000|2021-06-03 09:35:00|25373.6|25358.6|25376.1|25361.1|25376.1|25361.1|25368.6|25353.6|17
1622713200000|2021-06-03 09:40:00|25378.6|25363.6|25386.1|25371.1|25393.6|25378.6|25378.6|25363.6|29
1622713500000|2021-06-03 09:45:00|25388.6|25373.6|25388.6|25373.6|25391.1|25376.1|25383.6|25368.6|30
1622713800000|2021-06-03 09:50:00|25386.1|25371.1|25381.1|25366.1|25393.6|25378.6|25378.6|25363.6|9
1622714100000|2021-06-03 09:55:00|25383.6|25368.6|25371.1|25356.1|25383.6|25368.6|25371.1|25356.1|14
1622714400000|2021-06-03 10:00:00|25368.6|25353.6|25351.1|25336.1|25371.1|25356.1|25348.6|25333.6|70
1622714700000|2021-06-03 10:05:00|25353.6|25338.6|25286.1|25271.1|25353.6|25338.6|25286.1|25271.1|344
1622715000000|2021-06-03 10:10:00|25283.6|25268.6|25271.1|25256.1|25286.1|25271.1|25271.1|25256.1|296
1622715300000|2021-06-03 10:15:00|25273.6|25258.6|25296.1|25281.1|25296.1|25281.1|25266.1|25251.1|220
1622715600000|2021-06-03 10:20:00|25293.6|25278.6|25296.1|25281.1|25311.1|25296.1|25291.1|25276.1|122
1622715900000|2021-06-03 10:25:00|25293.6|25278.6|25296.1|25281.1|25298.6|25283.6|25291.1|25276.1|23
1622716200000|2021-06-03 10:30:00|25301.1|25286.1|25276.1|25261.1|25301.1|25286.1|25273.6|25258.6|63
1622716500000|2021-06-03 10:35:00|25278.6|25263.6|25251.1|25236.1|25281.1|25266.1|25241.1|25226.1|134
1622716800000|2021-06-03 10:40:00|25248.6|25233.6|25256.1|25241.1|25261.1|25246.1|25236.1|25221.1|91
1622717100000|2021-06-03 10:45:00|25258.6|25243.6|25266.1|25251.1|25276.1|25261.1|25258.6|25243.6|38
1622717400000|2021-06-03 10:50:00|25268.6|25253.6|25271.1|25256.1|25276.1|25261.1|25258.6|25243.6|62
1622717700000|2021-06-03 10:55:00|25273.6|25258.6|25271.1|25256.1|25278.6|25263.6|25256.1|25241.1|96
1622718000000|2021-06-03 11:00:00|25268.6|25253.6|25246.1|25231.1|25271.1|25256.1|25246.1|25231.1|90
1622718300000|2021-06-03 11:05:00|25248.6|25233.6|25253.6|25238.6|25261.1|25246.1|25248.6|25233.6|120
1622718600000|2021-06-03 11:10:00|25256.1|25241.1|25266.1|25251.1|25276.1|25261.1|25251.1|25236.1|91
1622718900000|2021-06-03 11:15:00|25261.1|25246.1|25251.1|25236.1|25273.6|25258.6|25251.1|25236.1|49
1622719200000|2021-06-03 11:20:00|25248.6|25233.6|25236.1|25221.1|25251.1|25236.1|25223.6|25208.6|106
1622719500000|2021-06-03 11:25:00|25241.1|25226.1|25243.6|25228.6|25251.1|25236.1|25238.6|25223.6|36
1622719800000|2021-06-03 11:30:00|25241.1|25226.1|25231.1|25216.1|25241.1|25226.1|25223.6|25208.6|80
1622720100000|2021-06-03 11:35:00|25228.6|25213.6|25251.1|25236.1|25251.1|25236.1|25226.1|25211.1|65
1622720400000|2021-06-03 11:40:00|25249.2|25234.2|25249.2|25234.2|25259.2|25244.2|25244.2|25229.2|96
1622720700000|2021-06-03 11:45:00|25244.2|25229.2|25219.2|25204.2|25249.2|25234.2|25219.2|25204.2|198
1622721000000|2021-06-03 11:50:00|25216.7|25201.7|25224.2|25209.2|25224.2|25209.2|25204.2|25189.2|141
1622721300000|2021-06-03 11:55:00|25219.2|25204.2|25229.2|25214.2|25234.2|25219.2|25219.2|25204.2|71
1622721600000|2021-06-03 12:00:00|25224.2|25209.2|25219.2|25204.2|25229.2|25214.2|25204.2|25189.2|99
1622721900000|2021-06-03 12:05:00|25221.7|25206.7|25219.2|25204.2|25224.2|25209.2|25211.7|25196.7|73
1622722200000|2021-06-03 12:10:00|25214.2|25199.2|25229.2|25214.2|25229.2|25214.2|25209.2|25194.2|53
1622722500000|2021-06-03 12:15:00|25231.7|25216.7|25284.2|25269.2|25284.2|25269.2|25224.2|25209.2|220
1622722800000|2021-06-03 12:20:00|25286.7|25271.7|25289.2|25274.2|25289.2|25274.2|25274.2|25259.2|84
1622723100000|2021-06-03 12:25:00|25294.2|25279.2|25299.2|25284.2|25304.2|25289.2|25294.2|25279.2|112
1622723400000|2021-06-03 12:30:00|25301.7|25286.7|25319.2|25304.2|25324.2|25309.2|25294.2|25279.2|164
1622723700000|2021-06-03 12:35:00|25316.7|25301.7|25329.2|25314.2|25329.2|25314.2|25304.2|25289.2|84
1622724000000|2021-06-03 12:40:00|25331.7|25316.7|25354.2|25339.2|25356.7|25341.7|25324.2|25309.2|171
1622724300000|2021-06-03 12:45:00|25349.2|25334.2|25344.2|25329.2|25364.2|25349.2|25339.2|25324.2|112
1622724600000|2021-06-03 12:50:00|25346.7|25331.7|25339.2|25324.2|25354.2|25339.2|25339.2|25324.2|66
1622724900000|2021-06-03 12:55:00|25341.7|25326.7|25331.7|25316.7|25344.2|25329.2|25329.2|25314.2|186
1622725200000|2021-06-03 13:00:00|25334.2|25319.2|25354.2|25339.2|25361.7|25346.7|25329.2|25314.2|192
1622725500000|2021-06-03 13:05:00|25356.7|25341.7|25374.2|25359.2|25374.2|25359.2|25354.2|25339.2|84
1622725800000|2021-06-03 13:10:00|25371.7|25356.7|25369.2|25354.2|25379.2|25364.2|25364.2|25349.2|70
1622726100000|2021-06-03 13:15:00|25371.7|25356.7|25369.2|25354.2|25384.2|25369.2|25364.2|25349.2|136
1622726400000|2021-06-03 13:20:00|25364.2|25349.2|25369.2|25354.2|25369.2|25354.2|25359.2|25344.2|166
1622726700000|2021-06-03 13:25:00|25374.2|25359.2|25379.2|25364.2|25381.7|25366.7|25369.2|25354.2|115
1622727000000|2021-06-03 13:30:00|25381.7|25366.7|25409.2|25394.2|25409.2|25394.2|25361.7|25346.7|368
1622727300000|2021-06-03 13:35:00|25406.7|25391.7|25394.2|25379.2|25419.2|25404.2|25389.2|25374.2|185
1622727600000|2021-06-03 13:40:00|25396.7|25381.7|25369.2|25354.2|25404.2|25389.2|25366.7|25351.7|138
1622727900000|2021-06-03 13:45:00|25366.7|25351.7|25359.2|25344.2|25389.2|25374.2|25359.2|25344.2|169
1622728200000|2021-06-03 13:50:00|25361.7|25346.7|25379.2|25364.2|25386.7|25371.7|25361.7|25346.7|53
1622728500000|2021-06-03 13:55:00|25376.7|25361.7|25404.2|25389.2|25404.2|25389.2|25369.2|25354.2|81
1622728800000|2021-06-03 14:00:00|25401.7|25386.7|25429.2|25414.2|25436.7|25421.7|25399.2|25384.2|256
1622729100000|2021-06-03 14:05:00|25431.7|25416.7|25454.2|25439.2|25459.2|25444.2|25426.7|25411.7|247
1622729400000|2021-06-03 14:10:00|25452|25437|25457|25442|25472|25457|25452|25437|214
1622729700000|2021-06-03 14:15:00|25462|25447|25457|25442|25467|25452|25447|25432|149
1622730000000|2021-06-03 14:20:00|25459.5|25444.5|25454.5|25439.5|25467|25452|25452|25437|94
1622730300000|2021-06-03 14:25:00|25457|25442|25442|25427|25457|25442|25437|25422|109
1622730600000|2021-06-03 14:30:00|25437|25422|25447|25432|25467|25452|25437|25422|113
1622730900000|2021-06-03 14:35:00|25444.5|25429.5|25442|25427|25459.5|25444.5|25442|25427|82
1622731200000|2021-06-03 14:40:00|25444.5|25429.5|25442|25427|25452|25437|25439.5|25424.5|86
1622731500000|2021-06-03 14:45:00|25444.5|25429.5|25467|25452|25479.5|25464.5|25437|25422|241
1622731800000|2021-06-03 14:50:00|25472|25457|25469.5|25454.5|25474.5|25459.5|25457|25442|154
1622732100000|2021-06-03 14:55:00|25472|25457|25484.5|25469.5|25484.5|25469.5|25472|25457|162
1622732400000|2021-06-03 15:00:00|25487|25472|25472|25457|25487|25472|25467|25452|127
1622732700000|2021-06-03 15:05:00|25474.5|25459.5|25482|25467|25484.5|25469.5|25469.5|25454.5|84
1622733000000|2021-06-03 15:10:00|25484.5|25469.5|25477|25462|25484.5|25469.5|25472|25457|113
1622733300000|2021-06-03 15:15:00|25482|25467|25472|25457|25482|25467|25464.5|25449.5|122
1622733600000|2021-06-03 15:20:00|25477|25462|25482|25467|25482|25467|25467|25452|189
1622733900000|2021-06-03 15:25:00|25479.5|25464.5|25482|25467|25487|25472|25472|25457|388
1622734200000|2021-06-03 15:30:00|25479.5|25464.5|25457|25442|25487|25472|25457|25442|231
1622734500000|2021-06-03 15:35:00|25459.5|25444.5|25462|25447|25472|25457|25452|25437|136
1622734800000|2021-06-03 15:40:00|25459.5|25444.5|25469.5|25454.5|25472|25457|25457|25442|36
1622735100000|2021-06-03 15:45:00|25467|25452|25454.5|25439.5|25472|25457|25447|25432|197
1622735400000|2021-06-03 15:50:00|25459.5|25434.5|25464.5|25444.5|25469.5|25444.5|25454.5|25434.5|152
1622735700000|2021-06-03 15:55:00|25459.5|25439.5|25469.5|25449.5|25469.5|25449.5|25459.5|25439.5|536
1622736000000|2021-06-03 16:00:00|25474.5|25454.5|25474.5|25449.5|25474.5|25454.5|25469.5|25444.5|7
1622736300000|2021-06-03 16:05:00|25469.5|25454.5|25479.5|25459.5|25484.5|25459.5|25469.5|25449.5|17
1622736600000|2021-06-03 16:10:00|25474.5|25454.5|25474.5|25454.5|25479.5|25459.5|25469.5|25449.5|9
1622736900000|2021-06-03 16:15:00|25479.5|25459.5|25474.5|25449.5|25479.5|25459.5|25469.5|25449.5|11
1622737200000|2021-06-03 16:20:00|25469.5|25444.5|25459.5|25439.5|25469.5|25449.5|25459.5|25439.5|12
1622737500000|2021-06-03 16:25:00|25464.5|25444.5|25474.5|25449.5|25474.5|25454.5|25459.5|25439.5|5
1622737800000|2021-06-03 16:30:00|25479.5|25454.5|25469.5|25444.5|25479.5|25454.5|25469.5|25444.5|6
1622738100000|2021-06-03 16:35:00|25464.5|25449.5|25484.5|25459.5|25484.5|25459.5|25464.5|25444.5|24
1622738400000|2021-06-03 16:40:00|25489.5|25464.5|25484.5|25464.5|25489.5|25469.5|25484.5|25464.5|19
1622738700000|2021-06-03 16:45:00|25489.5|25469.5|25474.5|25454.5|25489.5|25469.5|25469.5|25449.5|26
1622739000000|2021-06-03 16:50:00|25479.5|25449.5|25469.5|25449.5|25479.5|25454.5|25469.5|25449.5|8
1622739300000|2021-06-03 16:55:00|25474.5|25454.5|25479.5|25459.5|25479.5|25459.5|25469.5|25449.5|11
1622739600000|2021-06-03 17:00:00|25474.5|25454.5|25479.5|25459.5|25479.5|25459.5|25474.5|25454.5|18
1622739900000|2021-06-03 17:05:00|25474.5|25454.5|25484.5|25459.5|25484.5|25459.5|25459.5|25439.5|48
1622740200000|2021-06-03 17:10:00|25489.5|25464.5|25479.5|25459.5|25489.5|25464.5|25479.5|25454.5|6
1622740500000|2021-06-03 17:15:00|25484.5|25464.5|25484.5|25464.5|25484.5|25464.5|25484.5|25459.5|0
1622740800000|2021-06-03 17:20:00|25489.5||25489.5||25489.5||25484.5||6
1622741100000|2021-06-03 17:25:00||25469.5||25469.5||25469.5||25469.5|0
1622741400000|2021-06-03 17:30:00|||||||||1
1622741700000|2021-06-03 17:35:00|25484.5|25464.5|25484.5|25464.5|25489.5|25464.5|25484.5|25464.5|9
1622742000000|2021-06-03 17:40:00|25489.5|25469.5|25479.5|25459.5|25489.5|25469.5|25479.5|25459.5|8
1622742300000|2021-06-03 17:45:00|25484.5|25464.5|25479.5|25459.5|25484.5|25464.5|25479.5|25459.5|6
1622742600000|2021-06-03 17:50:00|25484.5|25464.5|25484.5|25464.5|25489.5|25464.5|25484.5|25459.5|1
1622742900000|2021-06-03 17:55:00|25489.5||25484.5||25489.5||25484.5||5
1622743200000|2021-06-03 18:00:00|25479.5|25459.5|25484.5|25459.5|25484.5|25459.5|25479.5|25459.5|6
1622743500000|2021-06-03 18:05:00|25479.5|25464.5|25484.5|25464.5|25489.5|25464.5|25479.5|25459.5|2
1622743800000|2021-06-03 18:10:00|25489.5|25459.5|25484.5|25464.5|25489.5|25464.5|25484.5|25459.5|23
1622744100000|2021-06-03 18:15:00|25479.5|25459.5|25479.5|25459.5|25484.5|25459.5|25474.5|25454.5|19
1622744400000|2021-06-03 18:20:00|25474.5|25454.5|25464.5|25444.5|25474.5|25454.5|25459.5|25439.5|55
1622744700000|2021-06-03 18:25:00|25459.5|25439.5|25457|25442|25459.5|25442|25457|25439.5|18
1622745000000|2021-06-03 18:30:00|||||||||6
1622745300000|2021-06-03 18:35:00|25454.5|25439.5|25452|25437|25454.5|25439.5|25452|25437|4
1622746200000|2021-06-03 18:50:00|25454.5|25439.5|25467|25452|25467|25452|25454.5|25439.5|48
1622746500000|2021-06-03 18:55:00|25469.5|25454.5|25462|25447|25469.5|25454.5|25462|25447|7
1622746800000|2021-06-03 19:00:00|25467|25452|25464.5|25449.5|25467|25452|25464.5|25449.5|5
1622747100000|2021-06-03 19:05:00|25467|25452|25462|25447|25467|25452|25462|25447|3
1622747400000|2021-06-03 19:10:00|25467|25452|25472|25457|25472|25457|25464.5|25449.5|3
1622747700000|2021-06-03 19:15:00|25469.5|25454.5|25464.5|25449.5|25469.5|25454.5|25462|25447|4
1622748000000|2021-06-03 19:20:00|25462|25447|25472|25457|25474.5|25459.5|25462|25447|8
1622748300000|2021-06-03 19:25:00|25469.5|25454.5|25474.5|25459.5|25474.5|25459.5|25467|25452|5
1622748600000|2021-06-03 19:30:00|25477|25462|25472|25457|25477|25462|25469.5|25454.5|9
1622748900000|2021-06-03 19:35:00|25474.5|25459.5|25477|25462|25479.5|25464.5|25472|25457|5
1622749200000|2021-06-03 19:40:00|25474.5|25459.5|25479.5|25464.5|25479.5|25464.5|25472|25457|13
1622749500000|2021-06-03 19:45:00|25477|25462|25467|25452|25479.5|25464.5|25467|25452|7
1622749800000|2021-06-03 19:50:00|25469.5|25454.5|25464.5|25449.5|25472|25457|25464.5|25449.5|3
1622750100000|2021-06-03 19:55:00|25462|25447|25462|25447|25467|25452|25462|25447|5
1622750400000|2021-06-03 20:00:00|25478.8|25438.8|25474.5|25434.5|25482.4|25442.4|25466.3|25426.3|0
1622750700000|2021-06-03 20:05:00|25474.2|25434.2|25473.2|25433.2|25474.5|25434.5|25466.3|25426.3|0
1622751000000|2021-06-03 20:10:00|25473|25433|25470|25430|25478.8|25438.8|25467.6|25427.6|0
1622751300000|2021-06-03 20:15:00|25469.5|25429.5|25469.5|25429.5|25470.6|25430.6|25468|25428|0
1622751600000|2021-06-03 20:20:00|25470|25430|25468.5|25428.5|25471.1|25431.1|25468.5|25428.5|0
1622751900000|2021-06-03 20:25:00|25468|25428|25468|25428|25468.5|25428.5|25468|25428|0
1622752200000|2021-06-03 20:30:00|25467.7|25427.7|25476.9|25436.9|25479.4|25439.4|25467.7|25427.7|0
1622752500000|2021-06-03 20:35:00|25476.7|25436.7|25479.4|25439.4|25480.7|25440.7|25475.1|25435.1|0
1622752800000|2021-06-03 20:40:00|25479.6|25439.6|25478.2|25438.2|25480.7|25440.7|25478.2|25438.2|0
1622753100000|2021-06-03 20:45:00|25478.4|25438.4|25478.2|25438.2|25480.7|25440.7|25471.3|25431.3|0
1622753400000|2021-06-03 20:50:00|25477.9|25437.9|25478.2|25438.2|25479.4|25439.4|25473.8|25433.8|0
1622753700000|2021-06-03 20:55:00|25478.4|25438.4|25480.5|25440.5|25482|25442|25473.8|25433.8|0
1622754000000|2021-06-03 21:00:00|25479.4|25439.4|25479.9|25439.9|25480.5|25440.5|25478.9|25438.9|0
1622754300000|2021-06-03 21:05:00|25480.5|25440.5|25479.9|25439.9|25482|25442|25478.9|25438.9|0
1622754600000|2021-06-03 21:10:00|25481.5|25441.5|25478.9|25438.9|25481.5|25441.5|25478.9|25438.9|0
1622754900000|2021-06-03 21:15:00|25479.4|25439.4|25479.4|25439.4|25479.4|25439.4|25479.4|25439.4|0
1622756100000|2021-06-03 21:35:00|25480.5|25440.5|25482.5|25442.5|25484.1|25444.1|25480.5|25440.5|0
1622756400000|2021-06-03 21:40:00|25483.1|25443.1|25482.5|25442.5|25483.1|25443.1|25480.5|25440.5|0
1622756700000|2021-06-03 21:45:00|25482|25442|25482|25442|25482|25442|25482|25442|0
1622757000000|2021-06-03 21:50:00|25476.9|25436.9|25469.5|25429.5|25476.9|25436.9|25469.5|25429.5|0
1622757600000|2021-06-03 22:00:00|25469.7|25429.7|25479.2|25439.2|25481.7|25441.7|25468.6|25428.6|0
1622757900000|2021-06-03 22:05:00|25479|25439|25477.9|25437.9|25480.5|25440.5|25472.3|25432.3|0
1622758200000|2021-06-03 22:10:00|25478.1|25438.1|25474.9|25434.9|25481.7|25441.7|25474.9|25434.9|0
1622758500000|2021-06-03 22:15:00|25475.1|25435.1|25476.1|25436.1|25477.9|25437.9|25473.6|25433.6|0
1622758800000|2021-06-03 22:20:00|25476.2|25436.2|25471.1|25431.1|25477.9|25437.9|25469.3|25429.3|0
1622759100000|2021-06-03 22:25:00|25471|25431|25464.2|25424.2|25471|25431|25461.2|25421.2|0
1622759400000|2021-06-03 22:30:00|25464.4|25424.4|25455.6|25415.6|25465.5|25425.5|25454.3|25414.3|0
1622759700000|2021-06-03 22:35:00|25455.5|25415.5|25458.6|25418.6|25459.9|25419.9|25453|25413|0
1622760000000|2021-06-03 22:40:00|25458.7|25418.7|25455.6|25415.6|25459.9|25419.9|25454.3|25414.3|0
1622760300000|2021-06-03 22:45:00|25455.3|25415.3|25462.4|25422.4|25462.4|25422.4|25454.3|25414.3|0
1622760600000|2021-06-03 22:50:00|25462.2|25422.2|25465.5|25425.5|25465.5|25425.5|25461.2|25421.2|0
1622760900000|2021-06-03 22:55:00|25465.4|25425.4|25466.7|25426.7|25466.7|25426.7|25464.2|25424.2|0
1622761200000|2021-06-03 23:00:00|25466.5|25426.5|25458.6|25418.6|25472.3|25432.3|25457.4|25417.4|0
1622761500000|2021-06-03 23:05:00|25458.7|25418.7|25457.4|25417.4|25462.4|25422.4|25457.4|25417.4|0
1622761800000|2021-06-03 23:10:00|25457.5|25417.5|25454.3|25414.3|25458.6|25418.6|25447.4|25407.4|0
1622762100000|2021-06-03 23:15:00|25454.4|25414.4|25458.6|25418.6|25459.9|25419.9|25454.3|25414.3|0
1622762400000|2021-06-03 23:20:00|25458.4|25418.4|25453|25413|25458.6|25418.6|25453|25413|0
1622762700000|2021-06-03 23:25:00|25453.2|25413.2|25450.5|25410.5|25455.6|25415.6|25450.5|25410.5|0
1622763000000|2021-06-03 23:30:00|25450.3|25410.3|25446.4|25406.4|25453|25413|25444.9|25404.9|0
1622763300000|2021-06-03 23:35:00|25447.4|25407.4|25446.2|25406.2|25449.2|25409.2|25444.9|25404.9|0
1622763600000|2021-06-03 23:40:00|25446.1|25406.1|25446.2|25406.2|25447.4|25407.4|25442.4|25402.4|0
1622763900000|2021-06-03 23:45:00|25446.3|25406.3|25444.9|25404.9|25449.2|25409.2|25442.4|25402.4|0
1622764200000|2021-06-03 23:50:00|25444.8|25404.8|25442.6|25402.6|25444.8|25404.8|25438.1|25398.1|0
1622764500000|2021-06-03 23:55:00|25442.5|25402.5|25440.8|25400.8|25442.6|25402.6|25437|25397|0
1622764800000|2021-06-04 00:00:00|25441|25401|25432.7|25392.7|25442.6|25402.6|25430.1|25390.1|0
1622765100000|2021-06-04 00:05:00|25433.2|25393.2|25422.8|25382.8|25442.5|25402.5|25422.6|25382.6|0
1622765400000|2021-06-04 00:10:00|25423|25383|25424.2|25384.2|25425.3|25385.3|25415.9|25375.9|0
1622765700000|2021-06-04 00:15:00|25424.1|25384.1|25382.3|25342.3|25424.2|25384.2|25382.1|25342.1|0
1622766000000|2021-06-04 00:20:00|25382.4|25342.4|25389|25349|25394.4|25354.4|25382.4|25342.4|0
1622766300000|2021-06-04 00:25:00|25391.1|25351.1|25394|25354|25394.7|25354.7|25388.1|25348.1|0
1622766600000|2021-06-04 00:30:00|25393.8|25353.8|25380.9|25340.9|25393.8|25353.8|25374.8|25334.8|0
1622766900000|2021-06-04 00:35:00|25381|25341|25398.9|25358.9|25404.8|25364.8|25380.9|25340.9|0
1622767200000|2021-06-04 00:40:00|25399|25359|25399.2|25359.2|25399.5|25359.5|25393.1|25353.1|0
1622767500000|2021-06-04 00:45:00|25399.1|25359.1|25413.3|25373.3|25419.3|25379.3|25399.1|25359.1|0
1622767800000|2021-06-04 00:50:00|25413.5|25373.5|25408.1|25368.1|25419.6|25379.6|25407.9|25367.9|0
1622768100000|2021-06-04 00:55:00|25409.1|25369.1|25408.1|25368.1|25413.9|25373.9|25402.4|25362.4|0
1622768400000|2021-06-04 01:00:00|25406|25366|25408.7|25368.7|25408.7|25368.7|25402.2|25362.2|0
1622768700000|2021-06-04 01:05:00|25408.5|25368.5|25408.5|25368.5|25408.5|25368.5|25402.5|25362.5|0
1622769000000|2021-06-04 01:10:00|25408.4|25368.4|25414.4|25374.4|25414.5|25374.5|25408.4|25368.4|0
1622769300000|2021-06-04 01:15:00|25414.3|25374.3|25403|25363|25414.4|25374.4|25402.8|25362.8|0
1622769600000|2021-06-04 01:20:00|25405.8|25365.8|25408.8|25368.8|25414.7|25374.7|25403|25363|0
1622769900000|2021-06-04 01:25:00|25408.7|25368.7|25414.5|25374.5|25414.7|25374.7|25408.7|25368.7|0
1622770200000|2021-06-04 01:30:00|25414.4|25374.4|25402.7|25362.7|25414.4|25374.4|25402.5|25362.5|0
1622770500000|2021-06-04 01:35:00|25402.8|25362.8|25408.9|25368.9|25408.9|25368.9|25397|25357|0
1622770800000|2021-06-04 01:40:00|25411|25371|25432.4|25392.4|25432.5|25392.5|25408.8|25368.8|0
1622771100000|2021-06-04 01:45:00|25432.5|25392.5|25426.8|25386.8|25433.3|25393.3|25426.7|25386.7|0
1622771400000|2021-06-04 01:50:00|25426.7|25386.7|25414.7|25374.7|25426.9|25386.9|25411.9|25371.9|0
1622771700000|2021-06-04 01:55:00|25414.9|25374.9|25417|25377|25422.6|25382.6|25414.9|25374.9|0
1622772000000|2021-06-04 02:00:00|25416.9|25376.9|25422.9|25382.9|25423|25383|25416.9|25376.9|0
1622772300000|2021-06-04 02:05:00|25423|25383|25416.6|25376.6|25423|25383|25410.9|25370.9|0
1622772600000|2021-06-04 02:10:00|25416.5|25376.5|25422.6|25382.6|25423|25383|25411|25371|0
1622772900000|2021-06-04 02:15:00|25419.8|25379.8|25422.6|25382.6|25422.9|25382.9|25416.9|25376.9|0
1622773200000|2021-06-04 02:20:00|25422.7|25382.7|25434.7|25394.7|25434.7|25394.7|25422.7|25382.7|0
1622773500000|2021-06-04 02:25:00|25436.8|25396.8|25434.7|25394.7|25440.3|25400.3|25428.7|25388.7|0
1622773800000|2021-06-04 02:30:00|25434.8|25394.8|25435|25395|25441|25401|25429.2|25389.2|0
1622774100000|2021-06-04 02:35:00|25434.9|25394.9|25435.9|25395.9|25441.9|25401.9|25434.9|25394.9|0
1622774400000|2021-06-04 02:40:00|25436|25396|25435.6|25395.6|25441.6|25401.6|25432.8|25392.8|0
1622774700000|2021-06-04 02:45:00|25435.7|25395.7|25441.6|25401.6|25441.7|25401.7|25435.7|25395.7|0
1622775000000|2021-06-04 02:50:00|25441.7|25401.7|25435.6|25395.6|25441.7|25401.7|25435.5|25395.5|0
1622775300000|2021-06-04 02:55:00|25435.4|25395.4|25435.6|25395.6|25435.7|25395.7|25429.7|25389.7|0
1622775600000|2021-06-04 03:00:00|25435.5|25395.5|25435.7|25395.7|25441.6|25401.6|25435.4|25395.4|0
1622775900000|2021-06-04 03:05:00|25435.6|25395.6|25441.6|25401.6|25441.7|25401.7|25435.4|25395.4|0
1622776200000|2021-06-04 03:10:00|25441.7|25401.7|25441.9|25401.9|25447.7|25407.7|25441.6|25401.6|0
1622776500000|2021-06-04 03:15:00|25442|25402|25435.9|25395.9|25448.2|25408.2|25435.9|25395.9|0
1622776800000|2021-06-04 03:20:00|25436|25396|25441.9|25401.9|25441.9|25401.9|25435.6|25395.6|0
1622777100000|2021-06-04 03:25:00|25441.8|25401.8|25459.6|25419.6|25459.9|25419.9|25436.2|25396.2|0
1622777400000|2021-06-04 03:30:00|25459.7|25419.7|25463.7|25423.7|25465.7|25425.7|25454|25414|0
1622777700000|2021-06-04 03:35:00|25463.8|25423.8|25464|25424|25464.2|25424.2|25457.9|25417.9|0
1622778000000|2021-06-04 03:40:00|25464.1|25424.1|25464|25424|25470.2|25430.2|25463.9|25423.9|0
1622778300000|2021-06-04 03:45:00|25464.1|25424.1|25464.5|25424.5|25470|25430|25464.1|25424.1|0
1622778600000|2021-06-04 03:50:00|25464.6|25424.6|25470.6|25430.6|25476.5|25436.5|25464.5|25424.5|0
1622778900000|2021-06-04 03:55:00|25470.7|25430.7|25470.3|25430.3|25470.8|25430.8|25464.6|25424.6|0
1622779200000|2021-06-04 04:00:00|25470.2|25430.2|25470.2|25430.2|25470.3|25430.3|25470|25430|0
1622779500000|2021-06-04 04:05:00|25470|25430|25470|25430|25470.2|25430.2|25469.9|25429.9|0
1622779800000|2021-06-04 04:10:00|25469.9|25429.9|25469.9|25429.9|25470|25430|25469.9|25429.9|0
1622780100000|2021-06-04 04:15:00|25470|25430|25469.9|25429.9|25470.2|25430.2|25469.7|25429.7|0
1622780400000|2021-06-04 04:20:00|25470|25430|25470.2|25430.2|25476|25436|25469.9|25429.9|0
1622780700000|2021-06-04 04:25:00|25470.1|25430.1|25470|25430|25470.2|25430.2|25469.9|25429.9|0
1622781000000|2021-06-04 04:30:00|25470.2|25430.2|25475.9|25435.9|25475.9|25435.9|25469.9|25429.9|0
1622781300000|2021-06-04 04:35:00|25476|25436|25480.6|25440.6|25481.7|25441.7|25475.1|25435.1|0
1622781600000|2021-06-04 04:40:00|25480.5|25440.5|25474.6|25434.6|25480.5|25440.5|25474.3|25434.3|0
1622781900000|2021-06-04 04:45:00|25474.7|25434.7|25474.6|25434.6|25480.3|25440.3|25474.3|25434.3|0
1622782200000|2021-06-04 04:50:00|25474.7|25434.7|25474.9|25434.9|25480.6|25440.6|25474.6|25434.6|0
1622782500000|2021-06-04 04:55:00|25474.8|25434.8|25474.9|25434.9|25480.6|25440.6|25474.8|25434.8|0
1622782800000|2021-06-04 05:00:00|25474.8|25434.8|25462.8|25422.8|25474.9|25434.9|25462.8|25422.8|0
1622783100000|2021-06-04 05:05:00|25463|25423|25439.9|25399.9|25463|25423|25439.9|25399.9|0
1622783400000|2021-06-04 05:10:00|25439.8|25399.8|25458.1|25418.1|25458.2|25418.2|25439.8|25399.8|0
1622783700000|2021-06-04 05:15:00|25458.2|25418.2|25471.7|25431.7|25477.4|25437.4|25458.2|25418.2|0
1622784000000|2021-06-04 05:20:00|25473.8|25433.8|25471.8|25431.8|25477.7|25437.7|25471.7|25431.7|0
1622784300000|2021-06-04 05:25:00|25471.9|25431.9|25471.5|25431.5|25472|25432|25465.4|25425.4|0
1622784600000|2021-06-04 05:30:00|25471.6|25431.6|25471.8|25431.8|25477.7|25437.7|25471.4|25431.4|0
1622784900000|2021-06-04 05:35:00|25471.7|25431.7|25463.9|25423.9|25477.7|25437.7|25463.7|25423.7|0
1622785200000|2021-06-04 05:40:00|25464|25424|25451.6|25411.6|25464.5|25424.5|25451.6|25411.6|0
1622785500000|2021-06-04 05:45:00|25451.7|25411.7|25450.7|25410.7|25457.3|25417.3|25450.4|25410.4|0
1622785800000|2021-06-04 05:50:00|25450.6|25410.6|25438.6|25398.6|25450.9|25410.9|25438.4|25398.4|0
1622786100000|2021-06-04 05:55:00|25438.7|25398.7|25438.6|25398.6|25444.6|25404.6|25438.4|25398.4|0
1622786400000|2021-06-04 06:00:00|25438.7|25398.7|25452|25437|25479.7|25462|25438.6|25398.6|36
1622786700000|2021-06-04 06:05:00|25449.5|25434.5|25442|25427|25457|25442|25442|25427|17
1622787000000|2021-06-04 06:10:00|25444.5|25429.5|25452|25437|25457|25442|25442|25427|38
1622787300000|2021-06-04 06:15:00|25447|25432|25437|25422|25457|25442|25437|25422|21
1622787600000|2021-06-04 06:20:00|25439.5|25424.5|25429.5|25414.5|25442|25427|25427|25412|10
1622787900000|2021-06-04 06:25:00|25432|25417|25432|25417|25432|25417|25427|25412|12
1622788200000|2021-06-04 06:30:00|25427|25412|25437|25422|25442|25427|25427|25412|38
1622788500000|2021-06-04 06:35:00|25442|25427|25449.5|25434.5|25449.5|25434.5|25437|25422|14
1622788800000|2021-06-04 06:40:00|25447|25432|25452|25437|25459.5|25444.5|25447|25432|18
1622789100000|2021-06-04 06:45:00|25457|25442|25462|25447|25467|25452|25457|25442|16
1622789400000|2021-06-04 06:50:00|25464.5|25449.5|25462|25447|25464.5|25449.5|25457|25442|12
1622789700000|2021-06-04 06:55:00|25459.5|25444.5|25442|25427|25464.5|25449.5|25442|25427|52
1622790000000|2021-06-04 07:00:00|25437|25422|25474.5|25459.5|25477|25462|25434.5|25419.5|472
1622790300000|2021-06-04 07:05:00|25472|25457|25502|25487|25502|25487|25467|25452|326
1622790600000|2021-06-04 07:10:00|25499.5|25484.5|25517|25502|25532|25517|25497|25482|292
1622790900000|2021-06-04 07:15:00|25522|25507|25512|25497|25532|25517|25507|25492|225
1622791200000|2021-06-04 07:20:00|25507|25492|25512|25497|25519.5|25504.5|25502|25487|149
1622791500000|2021-06-04 07:25:00|25517|25502|25512|25497|25522|25507|25507|25492|98
1622791800000|2021-06-04 07:30:00|25507|25492|25507|25492|25522|25507|25502|25487|136
1622792100000|2021-06-04 07:35:00|25512|25497|25499.5|25484.5|25512|25497|25499.5|25484.5|92
1622792400000|2021-06-04 07:40:00|25503.4|25488.4|25490.9|25475.9|25515.9|25500.9|25490.9|25475.9|159
1622792700000|2021-06-04 07:45:00|25488.4|25473.4|25498.4|25483.4|25508.4|25493.4|25480.9|25465.9|206
1622793000000|2021-06-04 07:50:00|25495.9|25480.9|25500.9|25485.9|25505.9|25490.9|25488.4|25473.4|51
1622793300000|2021-06-04 07:55:00|25498.4|25483.4|25510.9|25495.9|25510.9|25495.9|25498.4|25483.4|53
1622793600000|2021-06-04 08:00:00|25515.9|25500.9|25500.9|25485.9|25515.9|25500.9|25500.9|25485.9|57
1622793900000|2021-06-04 08:05:00|25495.9|25480.9|25500.9|25485.9|25510.9|25495.9|25495.9|25480.9|26
1622794200000|2021-06-04 08:10:00|25505.9|25490.9|25505.9|25490.9|25510.9|25495.9|25505.9|25490.9|80
1622794500000|2021-06-04 08:15:00|25510.9|25495.9|25498.4|25483.4|25520.9|25505.9|25495.9|25480.9|70
1622794800000|2021-06-04 08:20:00|25500.9|25485.9|25495.9|25480.9|25500.9|25485.9|25490.9|25475.9|38
1622795100000|2021-06-04 08:25:00|25493.4|25478.4|25483.4|25468.4|25495.9|25480.9|25480.9|25465.9|65
1622795400000|2021-06-04 08:30:00|25485.9|25470.9|25480.9|25465.9|25490.9|25475.9|25478.4|25463.4|82
1622795700000|2021-06-04 08:35:00|25485.9|25470.9|25470.9|25455.9|25490.9|25475.9|25465.9|25450.9|85
1622796000000|2021-06-04 08:40:00|25468.4|25453.4|25465.9|25450.9|25470.9|25455.9|25460.9|25445.9|86
1622796300000|2021-06-04 08:45:00|25468.4|25453.4|25460.9|25445.9|25470.9|25455.9|25460.9|25445.9|95
1622796600000|2021-06-04 08:50:00|25465.9|25450.9|25465.9|25450.9|25470.9|25455.9|25455.9|25440.9|30
1622796900000|2021-06-04 08:55:00|25463.4|25448.4|25455.9|25440.9|25465.9|25450.9|25455.9|25440.9|42
1622797200000|2021-06-04 09:00:00|25460.9|25445.9|25478.4|25463.4|25483.4|25468.4|25460.9|25445.9|107
1622797500000|2021-06-04 09:05:00|25475.9|25460.9|25485.9|25470.9|25488.4|25473.4|25465.9|25450.9|46
1622797800000|2021-06-04 09:10:00|25488.4|25473.4|25490.9|25475.9|25495.9|25480.9|25485.9|25470.9|40
1622798100000|2021-06-04 09:15:00|25485.9|25470.9|25478.4|25463.4|25490.9|25475.9|25470.9|25455.9|32
1622798400000|2021-06-04 09:20:00|25475.9|25460.9|25475.9|25460.9|25485.9|25470.9|25470.9|25455.9|32
1622798700000|2021-06-04 09:25:00|25473.4|25458.4|25480.9|25465.9|25480.9|25465.9|25465.9|25450.9|26
1622799000000|2021-06-04 09:30:00|25483.4|25468.4|25480.9|25465.9|25485.9|25470.9|25475.9|25460.9|44
1622799300000|2021-06-04 09:35:00|25478.4|25463.4|25475.9|25460.9|25485.9|25470.9|25470.9|25455.9|42
1622799600000|2021-06-04 09:40:00|25480.9|25465.9|25468.4|25453.4|25480.9|25465.9|25468.4|25453.4|28
1622799900000|2021-06-04 09:45:00|25465.9|25450.9|25470.9|25455.9|25475.9|25460.9|25460.9|25445.9|63
1622800200000|2021-06-04 09:50:00|25473.4|25458.4|25475.9|25460.9|25485.9|25470.9|25470.9|25455.9|44
1622800500000|2021-06-04 09:55:00|25480.9|25465.9|25485.9|25470.9|25490.9|25475.9|25475.9|25460.9|50
1622800800000|2021-06-04 10:00:00|25483.4|25468.4|25490.9|25475.9|25490.9|25475.9|25475.9|25460.9|73
1622801100000|2021-06-04 10:05:00|25488.4|25473.4|25478.4|25463.4|25488.4|25473.4|25475.9|25460.9|59
1622801400000|2021-06-04 10:10:00|25475.9|25460.9|25480.9|25465.9|25490.9|25475.9|25470.9|25455.9|51
1622801700000|2021-06-04 10:15:00|25478.4|25463.4|25480.9|25465.9|25480.9|25465.9|25465.9|25450.9|75
1622802000000|2021-06-04 10:20:00|25483.4|25468.4|25488.4|25473.4|25495.9|25480.9|25480.9|25465.9|88
1622802300000|2021-06-04 10:25:00|25490.9|25475.9|25490.9|25475.9|25495.9|25480.9|25485.9|25470.9|41
1622802600000|2021-06-04 10:30:00|25485.9|25470.9|25475.9|25460.9|25490.9|25475.9|25465.9|25450.9|74
1622802900000|2021-06-04 10:35:00|25473.4|25458.4|25490.9|25475.9|25490.9|25475.9|25470.9|25455.9|40
1622803200000|2021-06-04 10:40:00|25495.9|25480.9|25495.9|25480.9|25495.9|25480.9|25480.9|25465.9|62
1622803500000|2021-06-04 10:45:00|25493.4|25478.4|25500.9|25485.9|25500.9|25485.9|25490.9|25475.9|60
1622803800000|2021-06-04 10:50:00|25505.9|25490.9|25510.9|25495.9|25510.9|25495.9|25500.9|25485.9|47
1622804100000|2021-06-04 10:55:00|25505.9|25490.9|25515.9|25500.9|25515.9|25500.9|25503.4|25488.4|51
1622804400000|2021-06-04 11:00:00|25518.4|25503.4|25525.9|25510.9|25525.9|25510.9|25510.9|25495.9|101
1622804700000|2021-06-04 11:05:00|25523.4|25508.4|25530.9|25515.9|25533.4|25518.4|25523.4|25508.4|53
1622805000000|2021-06-04 11:10:00|25528.4|25513.4|25530.9|25515.9|25530.9|25515.9|25520.9|25505.9|46
1622805300000|2021-06-04 11:15:00|25528.4|25513.4|25520.9|25505.9|25535.9|25520.9|25520.9|25505.9|66
1622805600000|2021-06-04 11:20:00|25523.4|25508.4|25520.9|25505.9|25525.9|25510.9|25520.9|25505.9|20
1622805900000|2021-06-04 11:25:00|25523.4|25508.4|25520.9|25505.9|25528.4|25513.4|25515.9|25500.9|42
1622806200000|2021-06-04 11:30:00|25518.4|25503.4|25505.9|25490.9|25520.9|25505.9|25505.9|25490.9|44
1622806500000|2021-06-04 11:35:00|25510.9|25495.9|25505.9|25490.9|25515.9|25500.9|25505.9|25490.9|51
1622806800000|2021-06-04 11:40:00|25500.8|25485.8|25505.8|25490.8|25505.8|25490.8|25500.8|25485.8|48
1622807100000|2021-06-04 11:45:00|25503.3|25488.3|25498.3|25483.3|25503.3|25488.3|25495.8|25480.8|55
1622807400000|2021-06-04 11:50:00|25495.8|25480.8|25495.8|25480.8|25500.8|25485.8|25490.8|25475.8|59
1622807700000|2021-06-04 11:55:00|25490.8|25475.8|25495.8|25480.8|25498.3|25483.3|25490.8|25475.8|46
1622808000000|2021-06-04 12:00:00|25490.8|25475.8|25500.8|25485.8|25505.8|25490.8|25490.8|25475.8|83
1622808300000|2021-06-04 12:05:00|25503.3|25488.3|25488.3|25473.3|25505.8|25490.8|25485.8|25470.8|71
1622808600000|2021-06-04 12:10:00|25485.8|25470.8|25488.3|25473.3|25490.8|25475.8|25480.8|25465.8|82
1622808900000|2021-06-04 12:15:00|25485.8|25470.8|25485.8|25470.8|25490.8|25475.8|25480.8|25465.8|59
1622809200000|2021-06-04 12:20:00|25480.8|25465.8|25483.3|25468.3|25485.8|25470.8|25475.8|25460.8|93
1622809500000|2021-06-04 12:25:00|25480.8|25465.8|25485.8|25470.8|25490.8|25475.8|25480.8|25465.8|63
1622809800000|2021-06-04 12:30:00|25483.3|25468.3|25518.3|25503.3|25530.8|25515.8|25475.8|25460.8|275
1622810100000|2021-06-04 12:35:00|25520.8|25505.8|25515.8|25500.8|25525.8|25510.8|25505.8|25490.8|260
1622810400000|2021-06-04 12:40:00|25513.3|25498.3|25540.8|25525.8|25540.8|25525.8|25513.3|25498.3|163
1622810700000|2021-06-04 12:45:00|25545.8|25530.8|25535.8|25520.8|25545.8|25530.8|25525.8|25510.8|112
1622811000000|2021-06-04 12:50:00|25538.3|25523.3|25530.8|25515.8|25540.8|25525.8|25525.8|25510.8|79
1622811300000|2021-06-04 12:55:00|25528.3|25513.3|25538.3|25523.3|25543.3|25528.3|25525.8|25510.8|109
1622811600000|2021-06-04 13:00:00|25540.8|25525.8|25545.8|25530.8|25550.8|25535.8|25535.8|25520.8|69
1622811900000|2021-06-04 13:05:00|25543.3|25528.3|25540.8|25525.8|25545.8|25530.8|25535.8|25520.8|66
1622812200000|2021-06-04 13:10:00|25538.3|25523.3|25535.8|25520.8|25545.8|25530.8|25535.8|25520.8|73
1622812500000|2021-06-04 13:15:00|25538.3|25523.3|25530.8|25515.8|25538.3|25523.3|25530.8|25515.8|55
1622812800000|2021-06-04 13:20:00|25533.3|25518.3|25533.3|25518.3|25540.8|25525.8|25530.8|25515.8|66
1622813100000|2021-06-04 13:25:00|25535.8|25520.8|25553.3|25538.3|25553.3|25538.3|25530.8|25515.8|67
1622813400000|2021-06-04 13:30:00|25555.8|25540.8|25520.8|25505.8|25555.8|25540.8|25520.8|25505.8|168
1622813700000|2021-06-04 13:35:00|25523.3|25508.3|25525.8|25510.8|25525.8|25510.8|25508.3|25493.3|89
1622814000000|2021-06-04 13:40:00|25528.3|25513.3|25525.8|25510.8|25533.3|25518.3|25520.8|25505.8|77
1622814300000|2021-06-04 13:45:00|25530.8|25515.8|25515.8|25500.8|25530.8|25515.8|25513.3|25498.3|150
1622814600000|2021-06-04 13:50:00|25518.3|25503.3|25520.8|25505.8|25525.8|25510.8|25515.8|25500.8|65
1622814900000|2021-06-04 13:55:00|25523.3|25508.3|25538.3|25523.3|25540.8|25525.8|25520.8|25505.8|95
1622815200000|2021-06-04 14:00:00|25540.8|25525.8|25525.8|25510.8|25540.8|25525.8|25515.8|25500.8|142
1622815500000|2021-06-04 14:05:00|25528.3|25513.3|25533.3|25518.3|25538.3|25523.3|25515.8|25500.8|128
1622815800000|2021-06-04 14:10:00|25532|25517|25544.5|25529.5|25552|25537|25529.5|25514.5|193
1622816100000|2021-06-04 14:15:00|25549.5|25534.5|25544.5|25529.5|25554.5|25539.5|25534.5|25519.5|138
1622816400000|2021-06-04 14:20:00|25547|25532|25554.5|25539.5|25554.5|25539.5|25537|25522|93
1622816700000|2021-06-04 14:25:00|25549.5|25534.5|25549.5|25534.5|25557|25542|25544.5|25529.5|128
1622817000000|2021-06-04 14:30:00|25552|25537|25534.5|25519.5|25552|25537|25529.5|25514.5|99
1622817300000|2021-06-04 14:35:00|25532|25517|25539.5|25524.5|25544.5|25529.5|25529.5|25514.5|98
1622817600000|2021-06-04 14:40:00|25542|25527|25539.5|25524.5|25552|25537|25534.5|25519.5|139
1622817900000|2021-06-04 14:45:00|25537|25522|25554.5|25539.5|25559.5|25544.5|25534.5|25519.5|148
1622818200000|2021-06-04 14:50:00|25559.5|25544.5|25554.5|25539.5|25559.5|25544.5|25549.5|25534.5|155
1622818500000|2021-06-04 14:55:00|25559.5|25544.5|25549.5|25534.5|25559.5|25544.5|25549.5|25534.5|73
1622818800000|2021-06-04 15:00:00|25554.5|25539.5|25544.5|25529.5|25554.5|25539.5|25544.5|25529.5|203
1622819100000|2021-06-04 15:05:00|25547|25532|25544.5|25529.5|25549.5|25534.5|25544.5|25529.5|161
1622819400000|2021-06-04 15:10:00|25549.5|25534.5|25544.5|25529.5|25552|25537|25539.5|25524.5|113
1622819700000|2021-06-04 15:15:00|25547|25532|25539.5|25524.5|25549.5|25534.5|25539.5|25524.5|149
1622820000000|2021-06-04 15:20:00|25542|25527|25544.5|25529.5|25547|25532|25534.5|25519.5|144
1622820300000|2021-06-04 15:25:00|25549.5|25534.5|25544.5|25529.5|25552|25537|25534.5|25519.5|315
1622820600000|2021-06-04 15:30:00|25549.5|25534.5|25564.5|25549.5|25574.5|25559.5|25544.5|25529.5|418
1622820900000|2021-06-04 15:35:00|25567|25552|25554.5|25539.5|25574.5|25559.5|25549.5|25534.5|308
1622821200000|2021-06-04 15:40:00|25552|25537|25557|25542|25559.5|25544.5|25552|25537|20
1622821500000|2021-06-04 15:45:00|25559.5|25544.5|25549.5|25534.5|25559.5|25544.5|25549.5|25534.5|19
1622821800000|2021-06-04 15:50:00|25552|25532|25552|25527|25557|25537|25547|25527|45
1622822100000|2021-06-04 15:55:00|25547|25532|25547|25527|25552|25532|25547|25527|17
1622822400000|2021-06-04 16:00:00|25552|25532|25557|25532|25557|25537|25547|25527|8
1622822700000|2021-06-04 16:05:00|25552|25527|25552|25532|25552|25532|25547|25527|16
1622823000000|2021-06-04 16:10:00|25557|25537|25562|25537|25562|25537|25552|25532|15
1622823300000|2021-06-04 16:15:00|25567|25542|25562|25542|25567|25542|25562|25542|3
1622823600000|2021-06-04 16:20:00|25567|25547|25562|25542|25567|25547|25562|25542|5
1622823900000|2021-06-04 16:25:00|25567|25547|25567|25547|25567|25547|25567|25547|6
1622824200000|2021-06-04 16:30:00|25572|25552|25572|25552|25572|25552|25572|25547|6
1622824500000|2021-06-04 16:35:00|25577|25557|25572|25552|25577|25557|25572|25552|2
1622824800000|2021-06-04 16:40:00|25567|25547|25567|25547|25567|25547|25567|25547|4
1622825100000|2021-06-04 16:45:00|25572|25542|25572|25547|25572|25552|25567|25542|2
1622825400000|2021-06-04 16:50:00|25567|25552|25572|25552|25572|25552|25567|25547|19
1622825700000|2021-06-04 16:55:00|25577|25547|25572|25552|25577|25552|25572|25547|8
1622826000000|2021-06-04 17:00:00|25577|25557|25577|25552|25577|25557|25572|25552|5
1622826300000|2021-06-04 17:05:00|25572||25572||25572||25572||1
1622826600000|2021-06-04 17:10:00|25577|25557|25577|25552|25577|25557|25577|25552|2
1622826900000|2021-06-04 17:15:00||25557||25552||25557||25552|0
1622827200000|2021-06-04 17:20:00|25572|25547|25567|25547|25572|25547|25567|25547|7
1622827500000|2021-06-04 17:25:00|25572|25552|25572|25552|25572|25552|25567|25552|0
1622828400000|2021-06-04 17:40:00|25577|25557|25582|25562|25582|25562|25577|25557|22
1622828700000|2021-06-04 17:45:00|||||||||1
1622829000000|2021-06-04 17:50:00|25587|25557|25592|25567|25592|25567|25587|25557|19
1622829300000|2021-06-04 17:55:00|25597|25572|25592|25567|25597|25572|25592|25567|6
1622829600000|2021-06-04 18:00:00|25597|25572|25597|25577|25597|25577|25592|25572|7
1622829900000|2021-06-04 18:05:00|25592|25572|25592|25572|25597|25577|25592|25572|15
1622830200000|2021-06-04 18:10:00|25587|25567|25597|25572|25597|25577|25587|25567|12
1622830500000|2021-06-04 18:15:00|25592|25577|25592|25572|25597|25577|25592|25572|5
1622830800000|2021-06-04 18:20:00|25597|25577|25607|25587|25607|25587|25597|25577|22
1622831100000|2021-06-04 18:25:00|25602|25582|25599.5|25584.5|25602|25584.5|25599.5|25582|8
1622831400000|2021-06-04 18:30:00|25602|25587|25602|25587|25602|25587|25602|25587|8
1622831700000|2021-06-04 18:35:00|25599.5|25584.5|25604.5|25589.5|25604.5|25589.5|25599.5|25584.5|1
1622832000000|2021-06-04 18:40:00|25602|25587|25624.5|25609.5|25624.5|25609.5|25602|25587|68
1622832300000|2021-06-04 18:45:00|25622|25607|25624.5|25609.5|25624.5|25609.5|25619.5|25604.5|4
1622832600000|2021-06-04 18:50:00|25622|25607|25619.5|25604.5|25622|25607|25619.5|25604.5|4
1622832900000|2021-06-04 18:55:00|||||||||2
1622833200000|2021-06-04 19:00:00|||||||||2
1622833500000|2021-06-04 19:05:00|||||||||2
1622833800000|2021-06-04 19:10:00|25622|25607|25624.5|25609.5|25624.5|25609.5|25622|25607|7
1622834100000|2021-06-04 19:15:00|||||||||1
1622834400000|2021-06-04 19:20:00|25627|25612|25629.5|25614.5|25629.5|25614.5|25627|25612|13
1622834700000|2021-06-04 19:25:00|||||||||5
1622835000000|2021-06-04 19:30:00|25627|25612|25644.5|25629.5|25647|25632|25627|25612|79
1622835300000|2021-06-04 19:35:00|25642|25627|25639.5|25624.5|25642|25627|25639.5|25624.5|12
1622835600000|2021-06-04 19:40:00|25637|25622|25639.5|25624.5|25639.5|25624.5|25637|25622|10
1622835900000|2021-06-04 19:45:00|||||||||10
1622836200000|2021-06-04 19:50:00|25637|25622|25629.5|25614.5|25639.5|25624.5|25629.5|25614.5|39
1622836500000|2021-06-04 19:55:00|25627|25612|25637|25622|25637|25622|25627|25612|19
1622836800000|2021-06-04 20:00:00|25644.2|25604.2|25633.7|25593.7|25644.2|25604.2|25630.7|25590.7|0
1622837100000|2021-06-04 20:05:00|25633.5|25593.5|25631.2|25591.2|25635.6|25595.6|25623.1|25583.1|0
1622837400000|2021-06-04 20:10:00|25631.1|25591.1|25627.8|25587.8|25633|25593|25625.5|25585.5|0
1622837700000|2021-06-04 20:15:00|25627.2|25587.2|25626.7|25586.7|25628.3|25588.3|25626.7|25586.7|0
1622838000000|2021-06-04 20:20:00|25627.2|25587.2|25628.8|25588.8|25629.3|25589.3|25627.2|25587.2|0
1622838300000|2021-06-04 20:25:00|25629.3|25589.3|25628.8|25588.8|25629.8|25589.8|25628.8|25588.8|0
1622838600000|2021-06-04 20:30:00|25628.6|25588.6|25633.7|25593.7|25634.9|25594.9|25628.1|25588.1|0
1622838900000|2021-06-04 20:35:00|25633.4|25593.4|25631.9|25591.9|25634.9|25594.9|25631.9|25591.9|0
1622839200000|2021-06-04 20:40:00|25632.1|25592.1|25635.3|25595.3|25637.1|25597.1|25631.9|25591.9|0
1622839500000|2021-06-04 20:45:00|25635.5|25595.5|25637.1|25597.1|25638.4|25598.4|25635.3|25595.3|0
1622839800000|2021-06-04 20:50:00|25636.9|25596.9|25638.4|25598.4|25638.4|25598.4|25635.3|25595.3|0
1622840100000|2021-06-04 20:55:00|25638.1|25598.1|25642.2|25602.2|25645.2|25605.2|25637.1|25597.1|0
1623016800000|2021-06-06 22:00:00|25660.3|25620.3|25639.1|25599.1|25660.5|25620.5|25635.3|25595.3|0
1623017100000|2021-06-06 22:05:00|25639|25599|25639.1|25599.1|25649.1|25609.1|25637.8|25597.8|0
1623017400000|2021-06-06 22:10:00|25639.2|25599.2|25627.5|25587.5|25644.7|25604.7|25624.9|25584.9|0
1623017700000|2021-06-06 22:15:00|25627.7|25587.7|25627.5|25587.5|25630|25590|25626.2|25586.2|0
1623018000000|2021-06-06 22:20:00|25627.6|25587.6|25634.5|25594.5|25637.1|25597.1|25626.8|25586.8|0
1623018300000|2021-06-06 22:25:00|25634.4|25594.4|25628.9|25588.9|25634.4|25594.4|25627.7|25587.7|0
1623018600000|2021-06-06 22:30:00|25628.7|25588.7|25627.7|25587.7|25628.9|25588.9|25626.4|25586.4|0
1623018900000|2021-06-06 22:35:00|25627.4|25587.4|25617.4|25577.4|25627.4|25587.4|25616.1|25576.1|0
1623019200000|2021-06-06 22:40:00|25617.6|25577.6|25617.4|25577.4|25619.9|25579.9|25614.8|25574.8|0
1623019500000|2021-06-06 22:45:00|25617.6|25577.6|25619.9|25579.9|25623|25583|25617.4|25577.4|0
1623019800000|2021-06-06 22:50:00|25620|25580|25621.7|25581.7|25623|25583|25619.9|25579.9|0
1623020100000|2021-06-06 22:55:00|25621.9|25581.9|25621.7|25581.7|25623|25583|25621.7|25581.7|0
1623020400000|2021-06-06 23:00:00|25621.8|25581.8|25619.9|25579.9|25623|25583|25617.4|25577.4|0
1623020700000|2021-06-06 23:05:00|25619.7|25579.7|25621.7|25581.7|25622.3|25582.3|25618.6|25578.6|0
1623021000000|2021-06-06 23:10:00|25621.9|25581.9|25617.4|25577.4|25626.8|25586.8|25616.1|25576.1|0
1623021300000|2021-06-06 23:15:00|25617.6|25577.6|25628|25588|25628|25588|25617.4|25577.4|0
1623021600000|2021-06-06 23:20:00|25627.9|25587.9|25625.5|25585.5|25629.8|25589.8|25625.5|25585.5|0
1623021900000|2021-06-06 23:25:00|25625.6|25585.6|25626.8|25586.8|25629.8|25589.8|25625.5|25585.5|0
1623022200000|2021-06-06 23:30:00|25627|25587|25626.8|25586.8|25628|25588|25624.2|25584.2|0
1623022500000|2021-06-06 23:35:00|25627|25587|25625.5|25585.5|25628|25588|25625.5|25585.5|0
1623022800000|2021-06-06 23:40:00|25625.7|25585.7|25624.2|25584.2|25628|25588|25624.2|25584.2|0
1623023100000|2021-06-06 23:45:00|25624|25584|25623.6|25583.6|25624.2|25584.2|25619.9|25579.9|0
1623023400000|2021-06-06 23:50:00|25623.5|25583.5|25626.1|25586.1|25629.8|25589.8|25623|25583|0
1623023700000|2021-06-06 23:55:00|25626.3|25586.3|25624.2|25584.2|25629.8|25589.8|25623.6|25583.6|0
1623024000000|2021-06-07 00:00:00|25624.1|25584.1|25603.6|25563.6|25626.8|25586.8|25594.2|25554.2|0
1623024300000|2021-06-07 00:05:00|25603.4|25563.4|25617.4|25577.4|25619.3|25579.3|25602.4|25562.4|0
1623024600000|2021-06-07 00:10:00|25617.3|25577.3|25606.7|25566.7|25617.4|25577.4|25604.9|25564.9|0
1623024900000|2021-06-07 00:15:00|25606.9|25566.9|25585.3|25545.3|25608.9|25568.9|25585.1|25545.1|0
1623025200000|2021-06-07 00:20:00|25585.2|25545.2|25579.1|25539.1|25585.2|25545.2|25572.9|25532.9|0
1623025500000|2021-06-07 00:25:00|25579|25539|25579.2|25539.2|25585.1|25545.1|25572.9|25532.9|0
1623025800000|2021-06-07 00:30:00|25580.3|25540.3|25590.8|25550.8|25590.9|25550.9|25578.6|25538.6|0
1623026100000|2021-06-07 00:35:00|25590.7|25550.7|25584.8|25544.8|25591|25551|25579.1|25539.1|0
1623026400000|2021-06-07 00:40:00|25584.9|25544.9|25579.9|25539.9|25585.9|25545.9|25579.1|25539.1|0
1623026700000|2021-06-07 00:45:00|25580|25540|25573.9|25533.9|25585.6|25545.6|25573.7|25533.7|0
1623027000000|2021-06-07 00:50:00|25573.8|25533.8|25573.2|25533.2|25574|25534|25567.8|25527.8|0
1623027300000|2021-06-07 00:55:00|25573.4|25533.4|25580.4|25540.4|25580.4|25540.4|25561.6|25521.6|0
1623027600000|2021-06-07 01:00:00|25580.2|25540.2|25574.3|25534.3|25580.4|25540.4|25568.5|25528.5|0
1623027900000|2021-06-07 01:05:00|25574.4|25534.4|25567.9|25527.9|25580.2|25540.2|25562.2|25522.2|0
1623028200000|2021-06-07 01:10:00|25567.8|25527.8|25571|25531|25574.2|25534.2|25567.7|25527.7|0
1623028500000|2021-06-07 01:15:00|25568.2|25528.2|25574.3|25534.3|25580.2|25540.2|25568.2|25528.2|0
1623028800000|2021-06-07 01:20:00|25574.4|25534.4|25586.9|25546.9|25587|25547|25574.3|25534.3|0
1623029100000|2021-06-07 01:25:00|25587|25547|25587.7|25547.7|25588|25548|25581.2|25541.2|0
1623029400000|2021-06-07 01:30:00|25587.9|25547.9|25570.1|25530.1|25587.9|25547.9|25564.4|25524.4|0
1623029700000|2021-06-07 01:35:00|25570|25530|25565.9|25525.9|25572.2|25532.2|25558.5|25518.5|0
1623030000000|2021-06-07 01:40:00|25565.7|25525.7|25565.8|25525.8|25566|25526|25559.7|25519.7|0
1623030300000|2021-06-07 01:45:00|25565.7|25525.7|25565.9|25525.9|25566|25526|25559.6|25519.6|0
1623030600000|2021-06-07 01:50:00|25566|25526|25565.9|25525.9|25571.8|25531.8|25560.2|25520.2|0
1623030900000|2021-06-07 01:55:00|25564.9|25524.9|25559.4|25519.4|25565.9|25525.9|25553.7|25513.7|0
1623031200000|2021-06-07 02:00:00|25557.3|25517.3|25553.4|25513.4|25559.5|25519.5|25553.4|25513.4|0
1623031500000|2021-06-07 02:05:00|25553.5|25513.5|25559.4|25519.4|25559.5|25519.5|25553.3|25513.3|0
1623031800000|2021-06-07 02:10:00|25559.5|25519.5|25565.6|25525.6|25565.6|25525.6|25559.3|25519.3|0
1623032100000|2021-06-07 02:15:00|25565.5|25525.5|25565.7|25525.7|25565.7|25525.7|25559.7|25519.7|0
1623032400000|2021-06-07 02:20:00|25565.8|25525.8|25565.7|25525.7|25566|25526|25565.4|25525.4|0
1623032700000|2021-06-07 02:25:00|25565.9|25525.9|25566|25526|25571.9|25531.9|25565.6|25525.6|0
1623033000000|2021-06-07 02:30:00|25565.7|25525.7|25560.3|25520.3|25566.2|25526.2|25554.4|25514.4|0
1623033300000|2021-06-07 02:35:00|25560.4|25520.4|25572|25532|25572.3|25532.3|25560.3|25520.3|0
1623033600000|2021-06-07 02:40:00|25572.2|25532.2|25577.7|25537.7|25577.9|25537.9|25571.9|25531.9|0
1623033900000|2021-06-07 02:45:00|25577.8|25537.8|25566|25526|25577.9|25537.9|25565.9|25525.9|0
1623034200000|2021-06-07 02:50:00|25565.9|25525.9|25568.4|25528.4|25574.5|25534.5|25565.6|25525.6|0
1623034500000|2021-06-07 02:55:00|25568.3|25528.3|25574.2|25534.2|25574.3|25534.3|25568.1|25528.1|0
1623034800000|2021-06-07 03:00:00|25573.1|25533.1|25574.8|25534.8|25574.9|25534.9|25568.4|25528.4|0
1623035100000|2021-06-07 03:05:00|25576.8|25536.8|25574.6|25534.6|25580.5|25540.5|25568.6|25528.6|0
1623035400000|2021-06-07 03:10:00|25574.5|25534.5|25574.8|25534.8|25574.8|25534.8|25574.3|25534.3|0
1623035700000|2021-06-07 03:15:00|25574.7|25534.7|25581.3|25541.3|25590|25550|25574.6|25534.6|0
1623036000000|2021-06-07 03:20:00|25581.2|25541.2|25575.1|25535.1|25587.2|25547.2|25575.1|25535.1|0
1623036300000|2021-06-07 03:25:00|25575.2|25535.2|25580.9|25540.9|25580.9|25540.9|25574.8|25534.8|0
1623036600000|2021-06-07 03:30:00|25581|25541|25580.8|25540.8|25581.1|25541.1|25575|25535|0
1623036900000|2021-06-07 03:35:00|25580.6|25540.6|25581.4|25541.4|25581.5|25541.5|25575.1|25535.1|0
1623037200000|2021-06-07 03:40:00|25581.2|25541.2|25581.1|25541.1|25581.4|25541.4|25581.1|25541.1|0
1623037500000|2021-06-07 03:45:00|25581.2|25541.2|25581.2|25541.2|25581.4|25541.4|25575.5|25535.5|0
1623037800000|2021-06-07 03:50:00|25581.3|25541.3|25581.2|25541.2|25581.4|25541.4|25575.5|25535.5|0
1623038100000|2021-06-07 03:55:00|25581.4|25541.4|25581.1|25541.1|25581.4|25541.4|25581.1|25541.1|0
1623038400000|2021-06-07 04:00:00|25581|25541|25574.8|25534.8|25581|25541|25574.7|25534.7|0
1623038700000|2021-06-07 04:05:00|25574.9|25534.9|25575|25535|25575|25535|25574.7|25534.7|0
1623039000000|2021-06-07 04:10:00|25574.9|25534.9|25580.6|25540.6|25580.6|25540.6|25574.9|25534.9|0
1623039300000|2021-06-07 04:15:00|25580.8|25540.8|25586.9|25546.9|25586.9|25546.9|25580.8|25540.8|0
1623039600000|2021-06-07 04:20:00|25586.8|25546.8|25587.5|25547.5|25593.2|25553.2|25584|25544|0
1623039900000|2021-06-07 04:25:00|25587.4|25547.4|25587.2|25547.2|25587.7|25547.7|25587.1|25547.1|0
1623040200000|2021-06-07 04:30:00|25587.1|25547.1|25587.1|25547.1|25587.1|25547.1|25581.2|25541.2|0
1623040500000|2021-06-07 04:35:00|25587|25547|25587.4|25547.4|25587.4|25547.4|25586.9|25546.9|0
1623040800000|2021-06-07 04:40:00|25587.5|25547.5|25587.4|25547.4|25587.5|25547.5|25587.2|25547.2|0
1623041100000|2021-06-07 04:45:00|25587.5|25547.5|25587.1|25547.1|25587.5|25547.5|25587.1|25547.1|0
1623041400000|2021-06-07 04:50:00|25587.2|25547.2|25587.2|25547.2|25587.2|25547.2|25581.4|25541.4|0
1623041700000|2021-06-07 04:55:00|25587.1|25547.1|25581.2|25541.2|25587.1|25547.1|25581.1|25541.1|0
1623042000000|2021-06-07 05:00:00|25581.4|25541.4|25581.4|25541.4|25587.2|25547.2|25581.2|25541.2|0
1623042300000|2021-06-07 05:05:00|25581.5|25541.5|25580.8|25540.8|25581.5|25541.5|25574.7|25534.7|0
1623042600000|2021-06-07 05:10:00|25579.7|25539.7|25569.4|25529.4|25580.8|25540.8|25569.3|25529.3|0
1623042900000|2021-06-07 05:15:00|25569.3|25529.3|25575.5|25535.5|25575.5|25535.5|25569.3|25529.3|0
1623043200000|2021-06-07 05:20:00|25575.6|25535.6|25575.6|25535.6|25575.9|25535.9|25575.5|25535.5|0
1623043500000|2021-06-07 05:25:00|25575.8|25535.8|25575.3|25535.3|25575.8|25535.8|25575.3|25535.3|0
1623043800000|2021-06-07 05:30:00|25575.2|25535.2|25579|25539|25586.7|25546.7|25575.2|25535.2|0
1623044100000|2021-06-07 05:35:00|25579.1|25539.1|25578.8|25538.8|25579.1|25539.1|25573|25533|0
1623044400000|2021-06-07 05:40:00|25578.7|25538.7|25578.5|25538.5|25578.8|25538.8|25572.8|25532.8|0
1623044700000|2021-06-07 05:45:00|25578.4|25538.4|25572.4|25532.4|25578.5|25538.5|25572.2|25532.2|0
1623045000000|2021-06-07 05:50:00|25572.3|25532.3|25572.4|25532.4|25572.7|25532.7|25566.7|25526.7|0
1623045300000|2021-06-07 05:55:00|25571.3|25531.3|25572.5|25532.5|25572.7|25532.7|25566.8|25526.8|0
1623045600000|2021-06-07 06:00:00|25572.4|25532.4|25574.5|25559.5|25579.5|25564.5|25564.5|25526.7|38
1623045900000|2021-06-07 06:05:00|25569.5|25554.5|25562|25547|25574.5|25559.5|25554.5|25539.5|23
1623046200000|2021-06-07 06:10:00|25559.5|25544.5|25564.5|25549.5|25567|25552|25554.5|25539.5|14
1623046500000|2021-06-07 06:15:00|25567|25552|25554.5|25539.5|25567|25552|25554.5|25539.5|10
1623046800000|2021-06-07 06:20:00|25557|25542|25557|25542|25559.5|25544.5|25554.5|25539.5|4
1623047100000|2021-06-07 06:25:00|25554.5|25539.5|25562|25547|25564.5|25549.5|25554.5|25539.5|5
1623047400000|2021-06-07 06:30:00|25559.5|25544.5|25564.5|25549.5|25564.5|25549.5|25559.5|25544.5|1
1623047700000|2021-06-07 06:35:00|25567|25552|25554.5|25539.5|25567|25552|25554.5|25539.5|4
1623048000000|2021-06-07 06:40:00|25552|25537|25544.5|25529.5|25552|25537|25544.5|25529.5|23
1623048300000|2021-06-07 06:45:00|25547|25532|25549.5|25534.5|25549.5|25534.5|25544.5|25529.5|6
1623048600000|2021-06-07 06:50:00|25547|25532|25554.5|25539.5|25559.5|25544.5|25547|25532|7
1623048900000|2021-06-07 06:55:00|25557|25542|25584.5|25569.5|25584.5|25569.5|25554.5|25539.5|43
1623049200000|2021-06-07 07:00:00|25582|25567|25554.5|25539.5|25582|25567|25542|25527|327
1623049500000|2021-06-07 07:05:00|25549.5|25534.5|25569.5|25554.5|25579.5|25564.5|25539.5|25524.5|339
1623049800000|2021-06-07 07:10:00|25572|25557|25524.5|25509.5|25574.5|25559.5|25519.5|25504.5|324
1623050100000|2021-06-07 07:15:00|25522|25507|25547|25532|25554.5|25539.5|25514.5|25499.5|293
1623050400000|2021-06-07 07:20:00|25549.5|25534.5|25597|25582|25597|25582|25544.5|25529.5|263
1623050700000|2021-06-07 07:25:00|25594.5|25579.5|25649.5|25634.5|25649.5|25634.5|25589.5|25574.5|300
1623051000000|2021-06-07 07:30:00|25654.5|25639.5|25689.5|25674.5|25694.5|25679.5|25652|25637|390
1623051300000|2021-06-07 07:35:00|25684.5|25669.5|25699.5|25684.5|25699.5|25684.5|25669.5|25654.5|310
1623051600000|2021-06-07 07:40:00|25702.5|25687.5|25702.5|25687.5|25707.5|25692.5|25692.5|25677.5|259
1623051900000|2021-06-07 07:45:00|25697.5|25682.5|25717.5|25702.5|25717.5|25702.5|25690|25675|269
1623052200000|2021-06-07 07:50:00|25712.5|25697.5|25717.5|25702.5|25727.5|25712.5|25697.5|25682.5|191
1623052500000|2021-06-07 07:55:00|25712.5|25697.5|25712.5|25697.5|25722.5|25707.5|25702.5|25687.5|82
1623052800000|2021-06-07 08:00:00|25715|25700|25700|25685|25717.5|25702.5|25697.5|25682.5|85
1623053100000|2021-06-07 08:05:00|25697.5|25682.5|25712.5|25697.5|25717.5|25702.5|25687.5|25672.5|71
1623053400000|2021-06-07 08:10:00|25707.5|25692.5|25720|25705|25725|25710|25702.5|25687.5|79
1623053700000|2021-06-07 08:15:00|25722.5|25707.5|25725|25710|25732.5|25717.5|25717.5|25702.5|84
1623054000000|2021-06-07 08:20:00|25727.5|25712.5|25717.5|25702.5|25732.5|25717.5|25707.5|25692.5|79
1623054300000|2021-06-07 08:25:00|25715|25700|25715|25700|25720|25705|25702.5|25687.5|140
1623054600000|2021-06-07 08:30:00|25712.5|25697.5|25707.5|25692.5|25722.5|25707.5|25697.5|25682.5|68
1623054900000|2021-06-07 08:35:00|25710|25695|25695|25680|25712.5|25697.5|25687.5|25672.5|42
1623055200000|2021-06-07 08:40:00|25692.5|25677.5|25692.5|25677.5|25705|25690|25687.5|25672.5|39
1623055500000|2021-06-07 08:45:00|25690|25675|25707.5|25692.5|25710|25695|25687.5|25672.5|84
1623055800000|2021-06-07 08:50:00|25710|25695|25712.5|25697.5|25717.5|25702.5|25702.5|25687.5|56
1623056100000|2021-06-07 08:55:00|25715|25700|25722.5|25707.5|25725|25710|25707.5|25692.5|61
1623056400000|2021-06-07 09:00:00|25725|25710|25717.5|25702.5|25727.5|25712.5|25710|25695|106
1623056700000|2021-06-07 09:05:00|25720|25705|25692.5|25677.5|25720|25705|25692.5|25677.5|73
1623057000000|2021-06-07 09:10:00|25695|25680|25687.5|25672.5|25697.5|25682.5|25682.5|25667.5|70
1623057300000|2021-06-07 09:15:00|25682.5|25667.5|25677.5|25662.5|25687.5|25672.5|25677.5|25662.5|51
1623057600000|2021-06-07 09:20:00|25682.5|25667.5|25687.5|25672.5|25692.5|25677.5|25677.5|25662.5|45
1623057900000|2021-06-07 09:25:00|25690|25675|25682.5|25667.5|25692.5|25677.5|25682.5|25667.5|34
1623058200000|2021-06-07 09:30:00|25677.5|25662.5|25692.5|25677.5|25695|25680|25672.5|25657.5|65
1623058500000|2021-06-07 09:35:00|25695|25680|25712.5|25697.5|25712.5|25697.5|25692.5|25677.5|112
1623058800000|2021-06-07 09:40:00|25707.5|25692.5|25707.5|25692.5|25717.5|25702.5|25707.5|25692.5|68
1623059100000|2021-06-07 09:45:00|25710|25695|25722.5|25707.5|25722.5|25707.5|25697.5|25682.5|69
1623059400000|2021-06-07 09:50:00|25727.5|25712.5|25732.5|25717.5|25732.5|25717.5|25722.5|25707.5|69
1623059700000|2021-06-07 09:55:00|25730|25715|25727.5|25712.5|25737.5|25722.5|25722.5|25707.5|643
1623060000000|2021-06-07 10:00:00|25730|25715|25747.5|25732.5|25747.5|25732.5|25730|25715|90
1623060300000|2021-06-07 10:05:00|25752.5|25737.5|25762.5|25747.5|25762.5|25747.5|25747.5|25732.5|82
1623060600000|2021-06-07 10:10:00|25765|25750|25757.5|25742.5|25767.5|25752.5|25752.5|25737.5|171
1623060900000|2021-06-07 10:15:00|25755|25740|25757.5|25742.5|25767.5|25752.5|25752.5|25737.5|54
1623061200000|2021-06-07 10:20:00|25762.5|25747.5|25772.5|25757.5|25777.5|25762.5|25757.5|25742.5|114
1623061500000|2021-06-07 10:25:00|25775|25760|25785|25770|25785|25770|25767.5|25752.5|126
1623061800000|2021-06-07 10:30:00|25782.5|25767.5|25782.5|25767.5|25792.5|25777.5|25782.5|25767.5|172
1623062100000|2021-06-07 10:35:00|25785|25770|25792.5|25777.5|25792.5|25777.5|25772.5|25757.5|77
1623062400000|2021-06-07 10:40:00|25797.5|25782.5|25787.5|25772.5|25802.5|25787.5|25787.5|25772.5|97
1623062700000|2021-06-07 10:45:00|25785|25770|25805|25790|25807.5|25792.5|25782.5|25767.5|122
1623063000000|2021-06-07 10:50:00|25802.5|25787.5|25802.5|25787.5|25812.5|25797.5|25802.5|25787.5|113
1623063300000|2021-06-07 10:55:00|25807.5|25792.5|25807.5|25792.5|25812.5|25797.5|25802.5|25787.5|63
1623063600000|2021-06-07 11:00:00|25812.5|25797.5|25812.5|25797.5|25817.5|25802.5|25810|25795|95
1623063900000|2021-06-07 11:05:00|25810|25795|25805|25790|25817.5|25802.5|25805|25790|80
1623064200000|2021-06-07 11:10:00|25802.5|25787.5|25797.5|25782.5|25807.5|25792.5|25795|25780|93
1623064500000|2021-06-07 11:15:00|25802.5|25787.5|25817.5|25802.5|25817.5|25802.5|25802.5|25787.5|63
1623064800000|2021-06-07 11:20:00|25815|25800|25812.5|25797.5|25817.5|25802.5|25807.5|25792.5|60
1623065100000|2021-06-07 11:25:00|25810|25795|25810|25795|25812.5|25797.5|25802.5|25787.5|16
1623065400000|2021-06-07 11:30:00|25812.5|25797.5|25787.5|25772.5|25812.5|25797.5|25787.5|25772.5|149
1623065700000|2021-06-07 11:35:00|25790|25775|25797.5|25782.5|25797.5|25782.5|25782.5|25767.5|61
1623066000000|2021-06-07 11:40:00|25793.4|25778.4|25803.4|25788.4|25810.9|25795.9|25793.4|25778.4|1051
1623066300000|2021-06-07 11:45:00|25808.4|25793.4|25805.9|25790.9|25808.4|25793.4|25803.4|25788.4|42
1623066600000|2021-06-07 11:50:00|25803.4|25788.4|25798.4|25783.4|25813.4|25798.4|25798.4|25783.4|550
1623066900000|2021-06-07 11:55:00|25795.9|25780.9|25798.4|25783.4|25798.4|25783.4|25790.9|25775.9|368
1623067200000|2021-06-07 12:00:00|25800.9|25785.9|25788.4|25773.4|25803.4|25788.4|25783.4|25768.4|72
1623067500000|2021-06-07 12:05:00|25785.9|25770.9|25783.4|25768.4|25788.4|25773.4|25778.4|25763.4|26
1623067800000|2021-06-07 12:10:00|25780.9|25765.9|25778.4|25763.4|25783.4|25768.4|25773.4|25758.4|45
1623068100000|2021-06-07 12:15:00|25783.4|25768.4|25783.4|25768.4|25788.4|25773.4|25778.4|25763.4|39
1623068400000|2021-06-07 12:20:00|25780.9|25765.9|25763.4|25748.4|25783.4|25768.4|25763.4|25748.4|43
1623068700000|2021-06-07 12:25:00|25765.9|25750.9|25758.4|25743.4|25768.4|25753.4|25758.4|25743.4|186
1623069000000|2021-06-07 12:30:00|25763.4|25748.4|25783.4|25768.4|25783.4|25768.4|25758.4|25743.4|78
1623069300000|2021-06-07 12:35:00|25780.9|25765.9|25780.9|25765.9|25783.4|25768.4|25778.4|25763.4|42
1623069600000|2021-06-07 12:40:00|25778.4|25763.4|25783.4|25768.4|25783.4|25768.4|25773.4|25758.4|71
1623069900000|2021-06-07 12:45:00|25780.9|25765.9|25783.4|25768.4|25783.4|25768.4|25773.4|25758.4|75
1623070200000|2021-06-07 12:50:00|25778.4|25763.4|25778.4|25763.4|25783.4|25768.4|25775.9|25760.9|50
1623070500000|2021-06-07 12:55:00|25775.9|25760.9|25783.4|25768.4|25783.4|25768.4|25773.4|25758.4|32
1623070800000|2021-06-07 13:00:00|25785.9|25770.9|25778.4|25763.4|25788.4|25773.4|25773.4|25758.4|79
1623071100000|2021-06-07 13:05:00|25775.9|25760.9|25778.4|25763.4|25783.4|25768.4|25773.4|25758.4|53
1623071400000|2021-06-07 13:10:00|25780.9|25765.9|25763.4|25748.4|25783.4|25768.4|25763.4|25748.4|99
1623071700000|2021-06-07 13:15:00|25765.9|25750.9|25763.4|25748.4|25768.4|25753.4|25758.4|25743.4|57
1623072000000|2021-06-07 13:20:00|25765.9|25750.9|25770.9|25755.9|25773.4|25758.4|25763.4|25748.4|80
1623072300000|2021-06-07 13:25:00|25768.4|25753.4|25763.4|25748.4|25775.9|25760.9|25763.4|25748.4|75
1623072600000|2021-06-07 13:30:00|25758.4|25743.4|25753.4|25738.4|25768.4|25753.4|25753.4|25738.4|108
1623072900000|2021-06-07 13:35:00|25748.4|25733.4|25763.4|25748.4|25763.4|25748.4|25743.4|25728.4|147
1623073200000|2021-06-07 13:40:00|25765.9|25750.9|25778.4|25763.4|25783.4|25768.4|25763.4|25748.4|141
1623073500000|2021-06-07 13:45:00|25775.9|25760.9|25790.9|25775.9|25793.4|25778.4|25768.4|25753.4|108
1623073800000|2021-06-07 13:50:00|25793.4|25778.4|25788.4|25773.4|25798.4|25783.4|25778.4|25763.4|170
1623074100000|2021-06-07 13:55:00|25793.4|25778.4|25798.4|25783.4|25808.4|25793.4|25793.4|25778.4|126
1623074400000|2021-06-07 14:00:00|25793.4|25778.4|25788.4|25773.4|25798.4|25783.4|25783.4|25768.4|119
1623074700000|2021-06-07 14:05:00|25793.4|25778.4|25798.4|25783.4|25798.4|25783.4|25788.4|25773.4|79
1623075000000|2021-06-07 14:10:00|25796.8|25781.8|25794.3|25779.3|25801.8|25786.8|25791.8|25776.8|107
1623075300000|2021-06-07 14:15:00|25796.8|25781.8|25801.8|25786.8|25811.8|25796.8|25796.8|25781.8|211
1623075600000|2021-06-07 14:20:00|25804.3|25789.3|25799.3|25784.3|25811.8|25796.8|25796.8|25781.8|168
1623075900000|2021-06-07 14:25:00|25801.8|25786.8|25806.8|25791.8|25811.8|25796.8|25801.8|25786.8|96
1623076200000|2021-06-07 14:30:00|25809.3|25794.3|25814.3|25799.3|25821.8|25806.8|25801.8|25786.8|248
1623076500000|2021-06-07 14:35:00|25811.8|25796.8|25834.3|25819.3|25836.8|25821.8|25811.8|25796.8|206
1623076800000|2021-06-07 14:40:00|25836.8|25821.8|25831.8|25816.8|25836.8|25821.8|25826.8|25811.8|116
1623077100000|2021-06-07 14:45:00|25834.3|25819.3|25826.8|25811.8|25836.8|25821.8|25821.8|25806.8|194
1623077400000|2021-06-07 14:50:00|25829.3|25814.3|25821.8|25806.8|25836.8|25821.8|25821.8|25806.8|195
1623077700000|2021-06-07 14:55:00|25824.3|25809.3|25829.3|25814.3|25831.8|25816.8|25821.8|25806.8|192
1623078000000|2021-06-07 15:00:00|25826.8|25811.8|25821.8|25806.8|25829.3|25814.3|25816.8|25801.8|71
1623078300000|2021-06-07 15:05:00|25826.8|25811.8|25811.8|25796.8|25826.8|25811.8|25811.8|25796.8|99
1623078600000|2021-06-07 15:10:00|25809.3|25794.3|25816.8|25801.8|25821.8|25806.8|25801.8|25786.8|152
1623078900000|2021-06-07 15:15:00|25819.3|25804.3|25821.8|25806.8|25826.8|25811.8|25811.8|25796.8|277
1623079200000|2021-06-07 15:20:00|25816.8|25801.8|25816.8|25801.8|25819.3|25804.3|25811.8|25796.8|234
1623079500000|2021-06-07 15:25:00|25811.8|25796.8|25809.3|25794.3|25821.8|25806.8|25806.8|25791.8|1223
1623079800000|2021-06-07 15:30:00|25806.8|25791.8|25821.8|25806.8|25821.8|25806.8|25776.8|25761.8|703
1623080100000|2021-06-07 15:35:00|25819.3|25804.3|25811.8|25796.8|25821.8|25806.8|25801.8|25786.8|226
1623080400000|2021-06-07 15:40:00|25809.3|25794.3|25811.8|25796.8|25811.8|25796.8|25801.8|25786.8|200
1623080700000|2021-06-07 15:45:00|25809.3|25794.3|25796.8|25781.8|25811.8|25796.8|25796.8|25781.8|188
1623081000000|2021-06-07 15:50:00|25799.3|25779.3|25809.3|25784.3|25809.3|25789.3|25799.3|25774.3|42
1623081300000|2021-06-07 15:55:00|25814.3|25789.3|25819.3|25794.3|25819.3|25794.3|25809.3|25784.3|32
1623081600000|2021-06-07 16:00:00|25824.3|25799.3|25824.3|25799.3|25824.3|25799.3|25814.3|25794.3|19
1623081900000|2021-06-07 16:05:00|25819.3|25794.3|25819.3|25799.3|25824.3|25804.3|25814.3|25794.3|38
1623082200000|2021-06-07 16:10:00||25794.3||25799.3||25799.3||25794.3|0
1623082500000|2021-06-07 16:15:00|25814.3|25794.3|25809.3|25789.3|25814.3|25794.3|25809.3|25789.3|12
1623082800000|2021-06-07 16:20:00|25804.3|25784.3|25809.3|25789.3|25809.3|25789.3|25799.3|25779.3|40
1623083100000|2021-06-07 16:25:00|25804.3|25784.3|25804.3|25784.3|25814.3|25794.3|25804.3|25784.3|17
1623083400000|2021-06-07 16:30:00|25799.3|25779.3|25804.3|25784.3|25804.3|25784.3|25799.3|25779.3|4
1623083700000|2021-06-07 16:35:00|25809.3|25789.3|25819.3|25794.3|25819.3|25794.3|25809.3|25784.3|19
1623084000000|2021-06-07 16:40:00|25824.3|25799.3|25839.3|25814.3|25839.3|25819.3|25819.3|25799.3|53
1623084300000|2021-06-07 16:45:00|25834.3|25819.3|25834.3|25814.3|25839.3|25819.3|25834.3|25814.3|9
1623084600000|2021-06-07 16:50:00|25839.3|25819.3|25834.3|25814.3|25839.3|25819.3|25834.3|25814.3|6
1623084900000|2021-06-07 16:55:00|25839.3|25819.3|25839.3|25814.3|25839.3|25819.3|25834.3|25814.3|10
1623085200000|2021-06-07 17:00:00|25844.3|25819.3|25839.3|25819.3|25844.3|25819.3|25839.3|25819.3|2
1623085500000|2021-06-07 17:05:00|25834.3|25814.3|25834.3|25814.3|25839.3|25814.3|25834.3|25814.3|1
1623085800000|2021-06-07 17:10:00|25839.3|25809.3|25834.3|25814.3|25839.3|25814.3|25829.3|25809.3|3
1623086100000|2021-06-07 17:15:00|25839.3||25834.3||25839.3||25834.3||1
1623086400000|2021-06-07 17:20:00|25839.3|25809.3|25829.3|25809.3|25839.3|25814.3|25829.3|25809.3|2
1623086700000|2021-06-07 17:25:00|25824.3|25804.3|25829.3|25804.3|25829.3|25804.3|25824.3|25804.3|9
1623087000000|2021-06-07 17:30:00|25824.3|25809.3|25834.3|25814.3|25834.3|25814.3|25824.3|25809.3|2
1623087300000|2021-06-07 17:35:00||25809.3||25809.3||25809.3||25809.3|2
1623087600000|2021-06-07 17:40:00|25829.3|25804.3|25824.3|25804.3|25829.3|25809.3|25824.3|25799.3|5
1623087900000|2021-06-07 17:45:00|25819.3|25799.3|25819.3|25799.3|25824.3|25804.3|25819.3|25799.3|3
1623088200000|2021-06-07 17:50:00|25814.3|25794.3|25824.3|25804.3|25824.3|25804.3|25814.3|25794.3|5
1623088500000|2021-06-07 17:55:00|25819.3|25799.3|25819.3|25794.3|25819.3|25799.3|25814.3|25794.3|6
1623088800000|2021-06-07 18:00:00|25814.3||25814.3||25819.3||25814.3||1
1623089100000|2021-06-07 18:05:00|25819.3|25799.3|25819.3|25799.3|25819.3|25799.3|25819.3|25799.3|6
1623089400000|2021-06-07 18:10:00|25824.3|25804.3|25824.3|25804.3|25824.3|25804.3|25824.3|25804.3|5
1623089700000|2021-06-07 18:15:00|25819.3|25799.3|25819.3|25794.3|25824.3|25804.3|25819.3|25794.3|6
1623090000000|2021-06-07 18:20:00|25814.3|25799.3|25824.3|25804.3|25829.3|25804.3|25814.3|25794.3|36
1623090300000|2021-06-07 18:25:00|25819.3|25799.3|25819.3|25804.3|25824.3|25804.3|25819.3|25799.3|5
1623090600000|2021-06-07 18:30:00|25821.8|25806.8|25816.8|25801.8|25821.8|25806.8|25816.8|25801.8|1
1623090900000|2021-06-07 18:35:00|25819.3|25804.3|25819.3|25804.3|25824.3|25809.3|25816.8|25801.8|2
1623091200000|2021-06-07 18:40:00|25821.8|25806.8|25824.3|25809.3|25824.3|25809.3|25819.3|25804.3|1
1623091500000|2021-06-07 18:45:00|25826.8|25811.8|25824.3|25809.3|25826.8|25811.8|25821.8|25806.8|2
1623091800000|2021-06-07 18:50:00|25826.8|25811.8|25824.3|25809.3|25826.8|25811.8|25824.3|25809.3|0
1623092100000|2021-06-07 18:55:00|25826.8|25811.8|25829.3|25814.3|25829.3|25814.3|25826.8|25811.8|3
1623092400000|2021-06-07 19:00:00|25831.8|25816.8|25834.3|25819.3|25836.8|25821.8|25831.8|25816.8|3
1623092700000|2021-06-07 19:05:00|25836.8|25821.8|25836.8|25821.8|25836.8|25821.8|25836.8|25821.8|2
1623093000000|2021-06-07 19:10:00|25834.3|25819.3|25836.8|25821.8|25836.8|25821.8|25831.8|25816.8|2
1623093300000|2021-06-07 19:15:00|25834.3|25819.3|25839.3|25824.3|25841.8|25826.8|25834.3|25819.3|9
1623093600000|2021-06-07 19:20:00|25836.8|25821.8|25846.8|25831.8|25846.8|25831.8|25836.8|25821.8|11
1623093900000|2021-06-07 19:25:00|25851.8|25836.8|25861.8|25846.8|25866.8|25851.8|25851.8|25836.8|132
1623094200000|2021-06-07 19:30:00|25864.3|25849.3|25861.8|25846.8|25864.3|25849.3|25856.8|25841.8|19
1623094500000|2021-06-07 19:35:00|25856.8|25841.8|25856.8|25841.8|25861.8|25846.8|25851.8|25836.8|45
1623094800000|2021-06-07 19:40:00|25851.8|25836.8|25841.8|25826.8|25856.8|25841.8|25841.8|25826.8|18
1623095100000|2021-06-07 19:45:00|25844.3|25829.3|25844.3|25829.3|25846.8|25831.8|25841.8|25826.8|13
1623095400000|2021-06-07 19:50:00|25846.8|25831.8|25851.8|25836.8|25851.8|25836.8|25844.3|25829.3|14
1623095700000|2021-06-07 19:55:00|25849.3|25834.3|25859.3|25844.3|25859.3|25844.3|25846.8|25831.8|41
1623096000000|2021-06-07 20:00:00|25875.9|25835.9|25887|25847|25890.8|25850.8|25875.1|25835.1|0
1623096300000|2021-06-07 20:05:00|25885.3|25845.3|25891.8|25851.8|25893|25853|25885.3|25845.3|0
1623096600000|2021-06-07 20:10:00|25891.5|25851.5|25888.8|25848.8|25891.5|25851.5|25886.8|25846.8|0
1623096900000|2021-06-07 20:15:00|25888.3|25848.3|25887.2|25847.2|25889.8|25849.8|25886.7|25846.7|0
1623097200000|2021-06-07 20:20:00|25887.7|25847.7|25895.4|25855.4|25897.5|25857.5|25887.2|25847.2|0
1623097500000|2021-06-07 20:25:00|25896|25856|25895.2|25855.2|25897.5|25857.5|25893.7|25853.7|0
1623097800000|2021-06-07 20:30:00|25895|25855|25893.1|25853.1|25895.6|25855.6|25888.7|25848.7|0
1623098100000|2021-06-07 20:35:00|25893.3|25853.3|25890|25850|25894.4|25854.4|25888.7|25848.7|0
1623098400000|2021-06-07 20:40:00|25889.8|25849.8|25890|25850|25893.1|25853.1|25888.7|25848.7|0
1623098700000|2021-06-07 20:45:00|25890.2|25850.2|25890|25850|25893.1|25853.1|25890|25850|0
1623099000000|2021-06-07 20:50:00|25890.2|25850.2|25891.8|25851.8|25894.4|25854.4|25890.2|25850.2|0
1623099300000|2021-06-07 20:55:00|25892|25852|25896.9|25856.9|25898.7|25858.7|25891.8|25851.8|0
1623099600000|2021-06-07 21:00:00|25895.3|25855.3|25896.4|25856.4|25896.9|25856.9|25895.3|25855.3|0
1623099900000|2021-06-07 21:05:00|25896.9|25856.9|25900.6|25860.6|25901.1|25861.1|25896.9|25856.9|0
1623100200000|2021-06-07 21:10:00|25901.1|25861.1|25899|25859|25901.1|25861.1|25899|25859|0
1623100500000|2021-06-07 21:15:00|25898.5|25858.5|25898.5|25858.5|25899|25859|25898.5|25858.5|0
1623100800000|2021-06-07 21:20:00|25899|25859|25896.9|25856.9|25899|25859|25895.9|25855.9|0
1623101100000|2021-06-07 21:25:00|25897.4|25857.4|25898|25858|25898|25858|25897.4|25857.4|0
1623101400000|2021-06-07 21:30:00|25898.5|25858.5|25897.4|25857.4|25898.5|25858.5|25896.9|25856.9|0
1623101700000|2021-06-07 21:35:00|25896.9|25856.9|25896.9|25856.9|25896.9|25856.9|25896.9|25856.9|0
1623102000000|2021-06-07 21:40:00|25897.4|25857.4|25897.4|25857.4|25898.5|25858.5|25897.4|25857.4|0
1623102600000|2021-06-07 21:50:00|25896.9|25856.9|25896.9|25856.9|25896.9|25856.9|25896.4|25856.4|0
1623102900000|2021-06-07 21:55:00|25897.4|25857.4|25897.4|25857.4|25897.4|25857.4|25897.4|25857.4|0
1623103200000|2021-06-07 22:00:00|25897.7|25857.7|25893.7|25853.7|25900.6|25860.6|25892.4|25852.4|0
1623103500000|2021-06-07 22:05:00|25893.9|25853.9|25889.4|25849.4|25895|25855|25888.1|25848.1|0
1623103800000|2021-06-07 22:10:00|25889.5|25849.5|25891.2|25851.2|25892.4|25852.4|25889.4|25849.4|0
1623104100000|2021-06-07 22:15:00|25890.9|25850.9|25888.9|25848.9|25893.7|25853.7|25888.1|25848.1|0
1623104400000|2021-06-07 22:20:00|25889|25849|25892|25852|25892|25852|25889|25849|0
1623104700000|2021-06-07 22:25:00|25891.9|25851.9|25890.7|25850.7|25892|25852|25888.9|25848.9|0
1623105000000|2021-06-07 22:30:00|25891|25851|25890.7|25850.7|25893.3|25853.3|25888.9|25848.9|0
1623105300000|2021-06-07 22:35:00|25890.5|25850.5|25890.7|25850.7|25892|25852|25884.9|25844.9|0
1623105600000|2021-06-07 22:40:00|25890.6|25850.6|25887.6|25847.6|25890.7|25850.7|25887.6|25847.6|0
1623105900000|2021-06-07 22:45:00|25887.8|25847.8|25885.1|25845.1|25888.9|25848.9|25885.1|25845.1|0
1623106200000|2021-06-07 22:50:00|25885.3|25845.3|25886.4|25846.4|25886.4|25846.4|25885.3|25845.3|0
1623106500000|2021-06-07 22:55:00|25886.2|25846.2|25885.1|25845.1|25886.4|25846.4|25885.1|25845.1|0
1623106800000|2021-06-07 23:00:00|25885.3|25845.3|25890.7|25850.7|25892|25852|25885.3|25845.3|0
1623107100000|2021-06-07 23:05:00|25890.6|25850.6|25886.4|25846.4|25890.7|25850.7|25885.1|25845.1|0
1623107400000|2021-06-07 23:10:00|25886.6|25846.6|25893.3|25853.3|25893.3|25853.3|25886.4|25846.4|0
1623107700000|2021-06-07 23:15:00|25893.2|25853.2|25894.6|25854.6|25895.8|25855.8|25888.9|25848.9|0
1623108000000|2021-06-07 23:20:00|25895|25855|25905.8|25865.8|25907.1|25867.1|25895|25855|0
1623108300000|2021-06-07 23:25:00|25905.7|25865.7|25900.2|25860.2|25905.8|25865.8|25898.9|25858.9|0
1623108600000|2021-06-07 23:30:00|25900|25860|25894.6|25854.6|25901.5|25861.5|25893.9|25853.9|0
1623108900000|2021-06-07 23:35:00|25894.7|25854.7|25894.6|25854.6|25897.1|25857.1|25893.3|25853.3|0
1623109200000|2021-06-07 23:40:00|25894.8|25854.8|25888.9|25848.9|25895.8|25855.8|25888.9|25848.9|0
1623109500000|2021-06-07 23:45:00|25889.2|25849.2|25890.7|25850.7|25892|25852|25887.6|25847.6|0
1623109800000|2021-06-07 23:50:00|25890.5|25850.5|25887.6|25847.6|25894.6|25854.6|25885.1|25845.1|0
1623110100000|2021-06-07 23:55:00|25887.8|25847.8|25888.7|25848.7|25888.9|25848.9|25885.7|25845.7|0
1623110400000|2021-06-08 00:00:00|25888.5|25848.5|25890.5|25850.5|25890.5|25850.5|25884.9|25844.9|0
1623110700000|2021-06-08 00:05:00|25890.4|25850.4|25901.3|25861.3|25902.6|25862.6|25888.7|25848.7|0
1623111000000|2021-06-08 00:10:00|25901.5|25861.5|25912.6|25872.6|25917.7|25877.7|25900|25860|0
1623111300000|2021-06-08 00:15:00|25912.8|25872.8|25895.9|25855.9|25915.1|25875.1|25895.4|25855.4|0
1623111600000|2021-06-08 00:20:00|25895.7|25855.7|25884|25844|25895.7|25855.7|25883.9|25843.9|0
1623111900000|2021-06-08 00:25:00|25885.1|25845.1|25880.6|25840.6|25889.7|25849.7|25872.4|25832.4|0
1623112200000|2021-06-08 00:30:00|25884.1|25844.1|25884.4|25844.4|25890.5|25850.5|25878.5|25838.5|0
1623112500000|2021-06-08 00:35:00|25884.5|25844.5|25890|25850|25895.9|25855.9|25884.5|25844.5|0
1623112800000|2021-06-08 00:40:00|25890.1|25850.1|25890.3|25850.3|25890.5|25850.5|25884.4|25844.4|0
1623113100000|2021-06-08 00:45:00|25890.4|25850.4|25896.2|25856.2|25896.2|25856.2|25890.1|25850.1|0
1623113400000|2021-06-08 00:50:00|25896.7|25856.7|25902|25862|25908.3|25868.3|25896.7|25856.7|0
1623113700000|2021-06-08 00:55:00|25902.1|25862.1|25902.4|25862.4|25908.2|25868.2|25896.1|25856.1|0
1623114000000|2021-06-08 01:00:00|25902.6|25862.6|25908|25868|25908.6|25868.6|25902.3|25862.3|0
1623114300000|2021-06-08 01:05:00|25908.1|25868.1|25914.4|25874.4|25914.5|25874.5|25908|25868|0
1623114600000|2021-06-08 01:10:00|25914.2|25874.2|25920.4|25880.4|25926.3|25886.3|25914.2|25874.2|0
1623114900000|2021-06-08 01:15:00|25920.6|25880.6|25920|25880|25926.3|25886.3|25919.8|25879.8|0
1623115200000|2021-06-08 01:20:00|25919.9|25879.9|25914.1|25874.1|25920|25880|25913.8|25873.8|0
1623115500000|2021-06-08 01:25:00|25914.2|25874.2|25902.4|25862.4|25914.2|25874.2|25902.1|25862.1|0
1623115800000|2021-06-08 01:30:00|25902.3|25862.3|25890|25850|25908.2|25868.2|25890|25850|0
1623116100000|2021-06-08 01:35:00|25890.1|25850.1|25896.1|25856.1|25896.4|25856.4|25890|25850|0
1623116400000|2021-06-08 01:40:00|25896.2|25856.2|25902.6|25862.6|25902.7|25862.7|25896.1|25856.1|0
1623116700000|2021-06-08 01:45:00|25902.7|25862.7|25902.6|25862.6|25908.5|25868.5|25902.3|25862.3|0
1623117000000|2021-06-08 01:50:00|25902.7|25862.7|25902.3|25862.3|25908.5|25868.5|25902.3|25862.3|0
1623117300000|2021-06-08 01:55:00|25902.2|25862.2|25896.7|25856.7|25902.2|25862.2|25890.8|25850.8|0
1623117600000|2021-06-08 02:00:00|25896.8|25856.8|25878.9|25838.9|25897|25857|25878.9|25838.9|0
1623117900000|2021-06-08 02:05:00|25879|25839|25885.5|25845.5|25891.2|25851.2|25878.9|25838.9|0
1623118200000|2021-06-08 02:10:00|25887.6|25847.6|25879.3|25839.3|25891.5|25851.5|25879.3|25839.3|0
1623118500000|2021-06-08 02:15:00|25879.4|25839.4|25879.1|25839.1|25879.6|25839.6|25873.2|25833.2|0
1623118800000|2021-06-08 02:20:00|25879|25839|25867.1|25827.1|25879.1|25839.1|25867|25827|0
1623119100000|2021-06-08 02:25:00|25867.2|25827.2|25855.5|25815.5|25867.3|25827.3|25855.3|25815.3|0
1623119400000|2021-06-08 02:30:00|25855.4|25815.4|25855.6|25815.6|25861.1|25821.1|25855.2|25815.2|0
1623119700000|2021-06-08 02:35:00|25855.5|25815.5|25848.7|25808.7|25855.8|25815.8|25848.7|25808.7|0
1623120000000|2021-06-08 02:40:00|25848.9|25808.9|25848.9|25808.9|25854.9|25814.9|25848.7|25808.7|0
1623120300000|2021-06-08 02:45:00|25848.8|25808.8|25849.2|25809.2|25849.2|25809.2|25843|25803|0
1623120600000|2021-06-08 02:50:00|25849|25809|25837.2|25797.2|25854.9|25814.9|25837.2|25797.2|0
1623120900000|2021-06-08 02:55:00|25837.1|25797.1|25825.3|25785.3|25837.2|25797.2|25825.1|25785.1|0
1623121200000|2021-06-08 03:00:00|25825.1|25785.1|25831.3|25791.3|25831.3|25791.3|25824.9|25784.9|0
1623121500000|2021-06-08 03:05:00|25832.4|25792.4|25837.4|25797.4|25837.4|25797.4|25831.2|25791.2|0
1623121800000|2021-06-08 03:10:00|25837.2|25797.2|25843.3|25803.3|25843.3|25803.3|25831.5|25791.5|0
1623122100000|2021-06-08 03:15:00|25843.1|25803.1|25837.1|25797.1|25843.3|25803.3|25837.1|25797.1|0
1623122400000|2021-06-08 03:20:00|25837.2|25797.2|25843.1|25803.1|25843.3|25803.3|25837.1|25797.1|0
1623122700000|2021-06-08 03:25:00|25843|25803|25843.6|25803.6|25849.3|25809.3|25837.4|25797.4|0
1623123000000|2021-06-08 03:30:00|25843.4|25803.4|25843.3|25803.3|25848.9|25808.9|25837.7|25797.7|0
1623123300000|2021-06-08 03:35:00|25843.1|25803.1|25843.5|25803.5|25846.2|25806.2|25843.1|25803.1|0
1623123600000|2021-06-08 03:40:00|25843.6|25803.6|25837.2|25797.2|25843.6|25803.6|25837.2|25797.2|0
1623123900000|2021-06-08 03:45:00|25837.1|25797.1|25830.9|25790.9|25837.1|25797.1|25824.9|25784.9|0
1623124200000|2021-06-08 03:50:00|25831|25791|25837.2|25797.2|25837.4|25797.4|25830.9|25790.9|0
1623124500000|2021-06-08 03:55:00|25837.3|25797.3|25837.2|25797.2|25837.4|25797.4|25836.9|25796.9|0
1623124800000|2021-06-08 04:00:00|25837.1|25797.1|25837.1|25797.1|25837.2|25797.2|25836.9|25796.9|0
1623125100000|2021-06-08 04:05:00|25837.2|25797.2|25842.5|25802.5|25843|25803|25836.9|25796.9|0
1623125400000|2021-06-08 04:10:00|25842.6|25802.6|25842.5|25802.5|25842.7|25802.7|25842.4|25802.4|0
1623125700000|2021-06-08 04:15:00|25842.7|25802.7|25854.3|25814.3|25859.9|25819.9|25842.7|25802.7|0
1623126000000|2021-06-08 04:20:00|25854.4|25814.4|25854.2|25814.2|25859.9|25819.9|25854.1|25814.1|0
1623126300000|2021-06-08 04:25:00|25854.3|25814.3|25854.3|25814.3|25860.1|25820.1|25854.2|25814.2|0
1623126600000|2021-06-08 04:30:00|25854.4|25814.4|25860.2|25820.2|25860.4|25820.4|25854.3|25814.3|0
1623126900000|2021-06-08 04:35:00|25860.3|25820.3|25854.6|25814.6|25860.3|25820.3|25854.2|25814.2|0
1623127200000|2021-06-08 04:40:00|25854.7|25814.7|25860.4|25820.4|25860.5|25820.5|25854.6|25814.6|0
1623127500000|2021-06-08 04:45:00|25858.3|25818.3|25854.9|25814.9|25860.5|25820.5|25854.6|25814.6|0
1623127800000|2021-06-08 04:50:00|25856|25816|25860.5|25820.5|25860.8|25820.8|25854.8|25814.8|0
1623128100000|2021-06-08 04:55:00|25860.4|25820.4|25860.7|25820.7|25860.8|25820.8|25854.8|25814.8|0
1623128400000|2021-06-08 05:00:00|25860.5|25820.5|25849|25809|25860.8|25820.8|25849|25809|0
1623128700000|2021-06-08 05:05:00|25849.2|25809.2|25860.5|25820.5|25860.5|25820.5|25848.9|25808.9|0
1623129000000|2021-06-08 05:10:00|25860.6|25820.6|25860.5|25820.5|25860.6|25820.6|25854.8|25814.8|0
1623129300000|2021-06-08 05:15:00|25860.7|25820.7|25854.8|25814.8|25860.7|25820.7|25854.8|25814.8|0
1623129600000|2021-06-08 05:20:00|25854.7|25814.7|25854|25814|25854.7|25814.7|25853.8|25813.8|0
1623129900000|2021-06-08 05:25:00|25853.8|25813.8|25845|25805|25854.3|25814.3|25844.8|25804.8|0
1623130200000|2021-06-08 05:30:00|25844.8|25804.8|25844.8|25804.8|25844.8|25804.8|25844.5|25804.5|0
1623130500000|2021-06-08 05:35:00|25844.9|25804.9|25850.9|25810.9|25851|25811|25844.8|25804.8|0
1623130800000|2021-06-08 05:40:00|25851|25811|25845.1|25805.1|25851|25811|25845|25805|0
1623131100000|2021-06-08 05:45:00|25845.2|25805.2|25833.3|25793.3|25845.3|25805.3|25833.3|25793.3|0
1623131400000|2021-06-08 05:50:00|25833.2|25793.2|25833.3|25793.3|25839.2|25799.2|25833.2|25793.2|0
1623131700000|2021-06-08 05:55:00|25835.4|25795.4|25839|25799|25839.4|25799.4|25833.2|25793.2|0
1623132000000|2021-06-08 06:00:00|25836.9|25796.9|25811.8|25796.8|25851.3|25811.3|25806.8|25787.7|62
1623132300000|2021-06-08 06:05:00|25809.3|25794.3|25801.8|25786.8|25809.3|25794.3|25801.8|25786.8|33
1623132600000|2021-06-08 06:10:00|25796.8|25781.8|25804.3|25789.3|25804.3|25789.3|25796.8|25781.8|11
1623132900000|2021-06-08 06:15:00|25801.8|25786.8|25791.8|25776.8|25801.8|25786.8|25791.8|25776.8|11
1623133200000|2021-06-08 06:20:00|25789.3|25774.3|25791.8|25776.8|25791.8|25776.8|25786.8|25771.8|34
1623133500000|2021-06-08 06:25:00|25794.3|25779.3|25794.3|25779.3|25794.3|25779.3|25794.3|25779.3|2
1623133800000|2021-06-08 06:30:00|25796.8|25781.8|25794.3|25779.3|25796.8|25781.8|25791.8|25776.8|15
1623134100000|2021-06-08 06:35:00|25791.8|25776.8|25791.8|25776.8|25791.8|25776.8|25786.8|25771.8|9
1623134400000|2021-06-08 06:40:00|25794.3|25779.3|25791.8|25776.8|25799.3|25784.3|25791.8|25776.8|13
1623134700000|2021-06-08 06:45:00|25789.3|25774.3|25791.8|25776.8|25794.3|25779.3|25786.8|25771.8|3
1623135000000|2021-06-08 06:50:00|25794.3|25779.3|25786.8|25771.8|25794.3|25779.3|25786.8|25771.8|14
1623135300000|2021-06-08 06:55:00|25791.8|25776.8|25821.8|25806.8|25821.8|25806.8|25786.8|25771.8|79
1623135600000|2021-06-08 07:00:00|25819.3|25804.3|25856.8|25841.8|25871.8|25856.8|25816.8|25801.8|433
1623135900000|2021-06-08 07:05:00|25854.3|25839.3|25861.8|25846.8|25861.8|25846.8|25826.8|25811.8|324
1623136200000|2021-06-08 07:10:00|25864.3|25849.3|25871.8|25856.8|25876.8|25861.8|25856.8|25841.8|273
1623136500000|2021-06-08 07:15:00|25866.8|25851.8|25916.8|25901.8|25916.8|25901.8|25861.8|25846.8|369
1623136800000|2021-06-08 07:20:00|25921.8|25906.8|25914.3|25899.3|25931.8|25916.8|25911.8|25896.8|266
1623137100000|2021-06-08 07:25:00|25911.8|25896.8|25904.3|25889.3|25916.8|25901.8|25896.8|25881.8|174
1623137400000|2021-06-08 07:30:00|25906.8|25891.8|25911.8|25896.8|25926.8|25911.8|25896.8|25881.8|156
1623137700000|2021-06-08 07:35:00|25916.8|25901.8|25899.3|25884.3|25916.8|25901.8|25896.8|25881.8|89
1623138000000|2021-06-08 07:40:00|25904|25889|25884|25869|25909|25894|25884|25869|214
1623138300000|2021-06-08 07:45:00|25879|25864|25881.5|25866.5|25899|25884|25876.5|25861.5|197
1623138600000|2021-06-08 07:50:00|25879|25864|25854|25839|25884|25869|25854|25839|138
1623138900000|2021-06-08 07:55:00|25856.5|25841.5|25879|25864|25881.5|25866.5|25849|25834|84
1623139200000|2021-06-08 08:00:00|25876.5|25861.5|25884|25869|25889|25874|25859|25844|156
1623139500000|2021-06-08 08:05:00|25879|25864|25846.5|25831.5|25881.5|25866.5|25844|25829|98
1623139800000|2021-06-08 08:10:00|25849|25834|25839|25824|25849|25834|25829|25814|128
1623140100000|2021-06-08 08:15:00|25841.5|25826.5|25839|25824|25854|25839|25829|25814|85
1623140400000|2021-06-08 08:20:00|25836.5|25821.5|25809|25794|25836.5|25821.5|25794|25779|210
1623140700000|2021-06-08 08:25:00|25804|25789|25794|25779|25804|25789|25784|25769|189
1623141000000|2021-06-08 08:30:00|25796.5|25781.5|25819|25804|25819|25804|25789|25774|81
1623141300000|2021-06-08 08:35:00|25824|25809|25816.5|25801.5|25829|25814|25809|25794|165
1623141600000|2021-06-08 08:40:00|25814|25799|25809|25794|25834|25819|25799|25784|75
1623141900000|2021-06-08 08:45:00|25806.5|25791.5|25824|25809|25826.5|25811.5|25804|25789|31
1623142200000|2021-06-08 08:50:00|25819|25804|25844|25829|25844|25829|25819|25804|1075
1623142500000|2021-06-08 08:55:00|25839|25824|25841.5|25826.5|25849|25834|25839|25824|746
1623142800000|2021-06-08 09:00:00|25844|25829|25831.5|25816.5|25844|25829|25824|25809|52
1623143100000|2021-06-08 09:05:00|25834|25819|25859|25844|25859|25844|25829|25814|55
1623143400000|2021-06-08 09:10:00|25861.5|25846.5|25866.5|25851.5|25869|25854|25854|25839|55
1623143700000|2021-06-08 09:15:00|25869|25854|25859|25844|25876.5|25861.5|25859|25844|59
1623144000000|2021-06-08 09:20:00|25861.5|25846.5|25879|25864|25879|25864|25859|25844|58
1623144300000|2021-06-08 09:25:00|25881.5|25866.5|25879|25864|25889|25874|25869|25854|107
1623144600000|2021-06-08 09:30:00|25876.5|25861.5|25874|25859|25881.5|25866.5|25864|25849|34
1623144900000|2021-06-08 09:35:00|25871.5|25856.5|25869|25854|25871.5|25856.5|25856.5|25841.5|28
1623145200000|2021-06-08 09:40:00|25866.5|25851.5|25854|25839|25869|25854|25854|25839|44
1623145500000|2021-06-08 09:45:00|25856.5|25841.5|25839|25824|25864|25849|25839|25824|56
1623145800000|2021-06-08 09:50:00|25836.5|25821.5|25854|25839|25859|25844|25834|25819|57
1623146100000|2021-06-08 09:55:00|25856.5|25841.5|25844|25829|25856.5|25841.5|25841.5|25826.5|32
1623146400000|2021-06-08 10:00:00|25839|25824|25819|25804|25844|25829|25819|25804|86
1623146700000|2021-06-08 10:05:00|25816.5|25801.5|25804|25789|25824|25809|25804|25789|63
1623147000000|2021-06-08 10:10:00|25809|25794|25799|25784|25814|25799|25794|25779|72
1623147300000|2021-06-08 10:15:00|25794|25779|25759|25744|25796.5|25781.5|25754|25739|329
1623147600000|2021-06-08 10:20:00|25754|25739|25729|25714|25764|25749|25729|25714|216
1623147900000|2021-06-08 10:25:00|25724|25709|25724|25709|25739|25724|25716.5|25701.5|134
1623148200000|2021-06-08 10:30:00|25721.5|25706.5|25734|25719|25736.5|25721.5|25709|25694|202
1623148500000|2021-06-08 10:35:00|25736.5|25721.5|25779|25764|25784|25769|25734|25719|123
1623148800000|2021-06-08 10:40:00|25776.5|25761.5|25789|25774|25794|25779|25771.5|25756.5|69
1623149100000|2021-06-08 10:45:00|25791.5|25776.5|25801.5|25786.5|25804|25789|25789|25774|71
1623149400000|2021-06-08 10:50:00|25804|25789|25809|25794|25809|25794|25796.5|25781.5|92
1623149700000|2021-06-08 10:55:00|25814|25799|25819|25804|25824|25809|25809|25794|272
1623150000000|2021-06-08 11:00:00|25816.5|25801.5|25819|25804|25824|25809|25814|25799|92
1623150300000|2021-06-08 11:05:00|25824|25809|25829|25814|25829|25814|25814|25799|35
1623150600000|2021-06-08 11:10:00|25826.5|25811.5|25829|25814|25834|25819|25824|25809|58
1623150900000|2021-06-08 11:15:00|25831.5|25816.5|25829|25814|25839|25824|25824|25809|69
1623151200000|2021-06-08 11:20:00|25834|25819|25839|25824|25839|25824|25824|25809|92
1623151500000|2021-06-08 11:25:00|25836.5|25821.5|25836.5|25821.5|25839|25824|25829|25814|52
1623151800000|2021-06-08 11:30:00|25834|25819|25814|25799|25839|25824|25814|25799|65
1623152100000|2021-06-08 11:35:00|25819|25804|25819|25804|25824|25809|25814|25799|38
1623152400000|2021-06-08 11:40:00|25817.2|25802.2|25822.2|25807.2|25827.2|25812.2|25812.2|25797.2|52
1623152700000|2021-06-08 11:45:00|25827.2|25812.2|25819.7|25804.7|25827.2|25812.2|25812.2|25797.2|137
1623153000000|2021-06-08 11:50:00|25822.2|25807.2|25812.2|25797.2|25824.7|25809.7|25804.7|25789.7|55
1623153300000|2021-06-08 11:55:00|25809.7|25794.7|25827.2|25812.2|25827.2|25812.2|25809.7|25794.7|64
1623153600000|2021-06-08 12:00:00|25832.2|25817.2|25817.2|25802.2|25832.2|25817.2|25812.2|25797.2|79
1623153900000|2021-06-08 12:05:00|25814.7|25799.7|25807.2|25792.2|25822.2|25807.2|25797.2|25782.2|65
1623154200000|2021-06-08 12:10:00|25809.7|25794.7|25812.2|25797.2|25817.2|25802.2|25807.2|25792.2|53
1623154500000|2021-06-08 12:15:00|25807.2|25792.2|25824.7|25809.7|25824.7|25809.7|25807.2|25792.2|76
1623154800000|2021-06-08 12:20:00|25822.2|25807.2|25812.2|25797.2|25822.2|25807.2|25812.2|25797.2|75
1623155100000|2021-06-08 12:25:00|25814.7|25799.7|25817.2|25802.2|25822.2|25807.2|25807.2|25792.2|65
1623155400000|2021-06-08 12:30:00|25822.2|25807.2|25812.2|25797.2|25822.2|25807.2|25797.2|25782.2|81
1623155700000|2021-06-08 12:35:00|25809.7|25794.7|25812.2|25797.2|25814.7|25799.7|25802.2|25787.2|35
1623156000000|2021-06-08 12:40:00|25809.7|25794.7|25832.2|25817.2|25832.2|25817.2|25804.7|25789.7|38
1623156300000|2021-06-08 12:45:00|25829.7|25814.7|25822.2|25807.2|25832.2|25817.2|25822.2|25807.2|42
1623156600000|2021-06-08 12:50:00|25819.7|25804.7|25832.2|25817.2|25832.2|25817.2|25817.2|25802.2|19
1623156900000|2021-06-08 12:55:00|25829.7|25814.7|25834.7|25819.7|25837.2|25822.2|25822.2|25807.2|181
1623157200000|2021-06-08 13:00:00|25832.2|25817.2|25842.2|25827.2|25847.2|25832.2|25832.2|25817.2|60
1623157500000|2021-06-08 13:05:00|25839.7|25824.7|25839.7|25824.7|25847.2|25832.2|25837.2|25822.2|1048
1623157800000|2021-06-08 13:10:00|25837.2|25822.2|25854.7|25839.7|25862.2|25847.2|25837.2|25822.2|145
1623158100000|2021-06-08 13:15:00|25852.2|25837.2|25862.2|25847.2|25867.2|25852.2|25852.2|25837.2|56
1623158400000|2021-06-08 13:20:00|25859.7|25844.7|25852.2|25837.2|25862.2|25847.2|25847.2|25832.2|109
1623158700000|2021-06-08 13:25:00|25854.7|25839.7|25847.2|25832.2|25857.2|25842.2|25847.2|25832.2|61
1623159000000|2021-06-08 13:30:00|25852.2|25837.2|25839.7|25824.7|25872.2|25857.2|25832.2|25817.2|244
1623159300000|2021-06-08 13:35:00|25842.2|25827.2|25827.2|25812.2|25847.2|25832.2|25827.2|25812.2|99
1623159600000|2021-06-08 13:40:00|25824.7|25809.7|25822.2|25807.2|25829.7|25814.7|25812.2|25797.2|98
1623159900000|2021-06-08 13:45:00|25819.7|25804.7|25822.2|25807.2|25837.2|25822.2|25817.2|25802.2|711
1623160200000|2021-06-08 13:50:00|25817.2|25802.2|25812.2|25797.2|25819.7|25804.7|25797.2|25782.2|156
1623160500000|2021-06-08 13:55:00|25814.7|25799.7|25827.2|25812.2|25827.2|25812.2|25804.7|25789.7|93
1623160800000|2021-06-08 14:00:00|25829.7|25814.7|25847.2|25832.2|25847.2|25832.2|25822.2|25807.2|210
1623161100000|2021-06-08 14:05:00|25844.7|25829.7|25857.2|25842.2|25857.2|25842.2|25842.2|25827.2|109
1623161400000|2021-06-08 14:10:00|25856.5|25841.5|25836.5|25821.5|25859|25844|25831.5|25816.5|163
1623161700000|2021-06-08 14:15:00|25831.5|25816.5|25836.5|25821.5|25841.5|25826.5|25826.5|25811.5|119
1623162000000|2021-06-08 14:20:00|25841.5|25826.5|25826.5|25811.5|25846.5|25831.5|25826.5|25811.5|86
1623162300000|2021-06-08 14:25:00|25831.5|25816.5|25856.5|25841.5|25856.5|25841.5|25831.5|25816.5|94
1623162600000|2021-06-08 14:30:00|25859|25844|25854|25839|25861.5|25846.5|25836.5|25821.5|74
1623162900000|2021-06-08 14:35:00|25856.5|25841.5|25861.5|25846.5|25864|25849|25841.5|25826.5|99
1623163200000|2021-06-08 14:40:00|25864|25849|25861.5|25846.5|25871.5|25856.5|25856.5|25841.5|74
1623163500000|2021-06-08 14:45:00|25859|25844|25871.5|25856.5|25876.5|25861.5|25856.5|25841.5|72
1623163800000|2021-06-08 14:50:00|25874|25859|25866.5|25851.5|25881.5|25866.5|25866.5|25851.5|105
1623164100000|2021-06-08 14:55:00|25869|25854|25856.5|25841.5|25874|25859|25856.5|25841.5|71
1623164400000|2021-06-08 15:00:00|25864|25849|25856.5|25841.5|25876.5|25861.5|25851.5|25836.5|236
1623164700000|2021-06-08 15:05:00|25859|25844|25861.5|25846.5|25871.5|25856.5|25856.5|25841.5|101
1623165000000|2021-06-08 15:10:00|25856.5|25841.5|25836.5|25821.5|25856.5|25841.5|25836.5|25821.5|178
1623165300000|2021-06-08 15:15:00|25841.5|25826.5|25824|25809|25851.5|25836.5|25824|25809|180
1623165600000|2021-06-08 15:20:00|25826.5|25811.5|25826.5|25811.5|25831.5|25816.5|25811.5|25796.5|208
1623165900000|2021-06-08 15:25:00|25824|25809|25824|25809|25831.5|25816.5|25821.5|25806.5|324
1623166200000|2021-06-08 15:30:00|25821.5|25806.5|25811.5|25796.5|25826.5|25811.5|25806.5|25791.5|530
1623166500000|2021-06-08 15:35:00|25814|25799|25811.5|25796.5|25821.5|25806.5|25806.5|25791.5|405
1623166800000|2021-06-08 15:40:00|25814|25799|25826.5|25811.5|25826.5|25811.5|25806.5|25791.5|557
1623167100000|2021-06-08 15:45:00|25829|25814|25824|25809|25831.5|25816.5|25824|25809|39
1623167400000|2021-06-08 15:50:00|25829|25804|25834|25809|25834|25809|25824|25799|20
1623167700000|2021-06-08 15:55:00|25829|25814|25839|25819|25844|25819|25829|25814|32
1623168000000|2021-06-08 16:00:00||25814||25814||25819||25814|3
1623168300000|2021-06-08 16:05:00|25844|25819|25849|25824|25849|25824|25844|25819|2
1623168600000|2021-06-08 16:10:00|25844|25829|25864|25844|25864|25844|25844|25829|48
1623168900000|2021-06-08 16:15:00|25869|25849|25869|25849|25869|25849|25869|25844|14
1623169200000|2021-06-08 16:20:00|25864|25844|25859|25839|25869|25849|25859|25839|10
1623169500000|2021-06-08 16:25:00|25864|25844|25864|25844|25869|25849|25864|25839|7
1623169800000|2021-06-08 16:30:00|25869|25849|25864|25844|25869|25849|25864|25844|9
1623170100000|2021-06-08 16:35:00|25869|25849|25864|25844|25869|25849|25864|25844|4
1623170400000|2021-06-08 16:40:00|25869|25849|25864|25844|25869|25849|25864|25844|7
1623170700000|2021-06-08 16:45:00|25859|25839|25859|25839|25864|25839|25859|25839|8
1623171000000|2021-06-08 16:50:00|25864|25844|25859|25839|25864|25844|25859|25839|13
1623171300000|2021-06-08 16:55:00|25864|25844|25864|25844|25864|25844|25864|25844|12
1623171600000|2021-06-08 17:00:00|||||||||1
1623171900000|2021-06-08 17:05:00|25869|25849|25869|25849|25869|25849|25869|25849|7
1623172200000|2021-06-08 17:10:00|25874|25854|25864|25844|25874|25854|25864|25844|11
1623172500000|2021-06-08 17:15:00|25869|25849|25869|25849|25874|25849|25869|25844|7
1623172800000|2021-06-08 17:20:00|25864|25844|25869|25849|25869|25849|25864|25844|8
1623173100000|2021-06-08 17:25:00|25874|25854|25869|25849|25874|25854|25869|25849|5
1623173400000|2021-06-08 17:30:00|25874||25869||25874||25869||2
1623173700000|2021-06-08 17:35:00|25874|25854|25874|25854|25874|25854|25874|25854|0
1623174000000|2021-06-08 17:40:00|25869|25849|25874|25854|25874|25854|25869|25849|4
1623174300000|2021-06-08 17:45:00|25869|25849|25869|25849|25874|25854|25869|25849|4
1623174600000|2021-06-08 17:50:00|25864|25844|25864|25844|25869|25849|25864|25839|2
1623175200000|2021-06-08 18:00:00|25869|25849|25869|25849|25869|25849|25864|25844|5
1623176100000|2021-06-08 18:15:00|25874|25854|25869|25849|25874|25854|25869|25849|7
1623176400000|2021-06-08 18:20:00|25874|25854|25874|25854|25874|25854|25874|25854|9
1623176700000|2021-06-08 18:25:00|25871.5|25849|25871.5|25856.5|25871.5|25856.5|25871.5|25849|3
1623177000000|2021-06-08 18:30:00|25869|25854|25869|25854|25869|25854|25869|25854|2
1623177300000|2021-06-08 18:35:00|25871.5|25856.5|25869|25854|25871.5|25856.5|25869|25854|0
1623177600000|2021-06-08 18:40:00|25871.5|25856.5|25871.5|25856.5|25874|25859|25871.5|25856.5|10
1623177900000|2021-06-08 18:45:00|25874|25859|25874|25859|25874|25859|25874|25859|3
1623178200000|2021-06-08 18:50:00|25876.5|25861.5|25876.5|25861.5|25876.5|25861.5|25871.5|25856.5|4
1623178500000|2021-06-08 18:55:00|||||||||2
1623178800000|2021-06-08 19:00:00|25881.5|25866.5|25881.5|25866.5|25886.5|25871.5|25881.5|25866.5|14
1623179100000|2021-06-08 19:05:00|25879|25864|25881.5|25866.5|25881.5|25866.5|25879|25864|3
1623179400000|2021-06-08 19:10:00|25884|25869|25896.5|25881.5|25896.5|25881.5|25884|25869|20
1623179700000|2021-06-08 19:15:00|25894|25879|25901.5|25886.5|25906.5|25891.5|25894|25879|30
1623180000000|2021-06-08 19:20:00|||||||||9
1623180300000|2021-06-08 19:25:00|25899|25884|25901.5|25886.5|25904|25889|25899|25884|12
1623180600000|2021-06-08 19:30:00|25899|25884|25899|25884|25906.5|25891.5|25896.5|25881.5|20
1623180900000|2021-06-08 19:35:00|25901.5|25886.5|25899|25884|25901.5|25886.5|25896.5|25881.5|0
1623181200000|2021-06-08 19:40:00|25896.5|25881.5|25889|25874|25896.5|25881.5|25886.5|25871.5|8
1623181500000|2021-06-08 19:45:00|25891.5|25876.5|25886.5|25871.5|25891.5|25876.5|25886.5|25871.5|4
1623181800000|2021-06-08 19:50:00|25884|25869|25881.5|25866.5|25886.5|25871.5|25881.5|25866.5|8
1623182100000|2021-06-08 19:55:00|25879|25864|25866.5|25851.5|25879|25864|25866.5|25851.5|14
1623182400000|2021-06-08 20:00:00|25887.6|25847.6|25878.9|25838.9|25888.3|25848.3|25877.6|25837.6|0
1623182700000|2021-06-08 20:05:00|25878.7|25838.7|25880.7|25840.7|25880.7|25840.7|25877.6|25837.6|0
1623183000000|2021-06-08 20:10:00|25880.5|25840.5|25882.5|25842.5|25887|25847|25877.6|25837.6|0
1623183300000|2021-06-08 20:15:00|25882|25842|25883.5|25843.5|25884.6|25844.6|25881.4|25841.4|0
1623183600000|2021-06-08 20:20:00|25884.1|25844.1|25885.1|25845.1|25885.1|25845.1|25883.5|25843.5|0
1623183900000|2021-06-08 20:25:00|25884.6|25844.6|25884.6|25844.6|25884.6|25844.6|25883|25843|0
1623184200000|2021-06-08 20:30:00|25884.8|25844.8|25876.8|25836.8|25884.8|25844.8|25875.6|25835.6|0
1623184500000|2021-06-08 20:35:00|25877.1|25837.1|25877.1|25837.1|25879.4|25839.4|25874.3|25834.3|0
1623184800000|2021-06-08 20:40:00|25878.1|25838.1|25872.5|25832.5|25878.1|25838.1|25868.6|25828.6|0
1623185100000|2021-06-08 20:45:00|25872.3|25832.3|25869.9|25829.9|25872.5|25832.5|25869.9|25829.9|0
1623185400000|2021-06-08 20:50:00|25870.2|25830.2|25869.9|25829.9|25871.2|25831.2|25868.6|25828.6|0
1623185700000|2021-06-08 20:55:00|25870.2|25830.2|25887.5|25847.5|25890.4|25850.4|25869.9|25829.9|0
1623186000000|2021-06-08 21:00:00|25887|25847|25887.1|25847.1|25888.1|25848.1|25887|25847|0
1623186300000|2021-06-08 21:05:00|25886.6|25846.6|25887.1|25847.1|25887.6|25847.6|25886.6|25846.6|0
1623186600000|2021-06-08 21:10:00|25886.6|25846.6|25886.6|25846.6|25886.6|25846.6|25886.6|25846.6|0
1623187200000|2021-06-08 21:20:00|25887.1|25847.1|25886.6|25846.6|25887.1|25847.1|25886.6|25846.6|0
1623187500000|2021-06-08 21:25:00|25887.1|25847.1|25886.6|25846.6|25887.1|25847.1|25886.6|25846.6|0
1623187800000|2021-06-08 21:30:00|25887.1|25847.1|25886.6|25846.6|25887.1|25847.1|25886.6|25846.6|0
1623188100000|2021-06-08 21:35:00|25886.1|25846.1|25886.1|25846.1|25887.1|25847.1|25886.1|25846.1|0
1623188700000|2021-06-08 21:45:00|25888.2|25848.2|25888.2|25848.2|25888.2|25848.2|25888.2|25848.2|0
1623189000000|2021-06-08 21:50:00|25887.6|25847.6|25886.6|25846.6|25887.6|25847.6|25886.1|25846.1|0
1623189300000|2021-06-08 21:55:00|25887.6|25847.6|25887.6|25847.6|25887.6|25847.6|25886.6|25846.6|0
1623189600000|2021-06-08 22:00:00|25887.4|25847.4|25878.6|25838.6|25891.8|25851.8|25877.3|25837.3|0
1623189900000|2021-06-08 22:05:00|25878.7|25838.7|25876.2|25836.2|25882.9|25842.9|25874.2|25834.2|0
1623190200000|2021-06-08 22:10:00|25876.3|25836.3|25884.4|25844.4|25884.4|25844.4|25876.2|25836.2|0
1623190500000|2021-06-08 22:15:00|25884.5|25844.5|25884.4|25844.4|25888.2|25848.2|25883.1|25843.1|0
1623190800000|2021-06-08 22:20:00|25884.6|25844.6|25891.3|25851.3|25891.3|25851.3|25884.6|25844.6|0
1623191100000|2021-06-08 22:25:00|25891.1|25851.1|25892.4|25852.4|25893.9|25853.9|25889.5|25849.5|0
1623191400000|2021-06-08 22:30:00|25892.6|25852.6|25892.5|25852.5|25895|25855|25891.2|25851.2|0
1623191700000|2021-06-08 22:35:00|25892.2|25852.2|25891.2|25851.2|25893.7|25853.7|25891.2|25851.2|0
1623192000000|2021-06-08 22:40:00|25891.1|25851.1|25888.1|25848.1|25892.5|25852.5|25888.1|25848.1|0
1623192300000|2021-06-08 22:45:00|25888.2|25848.2|25892.5|25852.5|25894.4|25854.4|25888.1|25848.1|0
1623192600000|2021-06-08 22:50:00|25892.6|25852.6|25895|25855|25896.3|25856.3|25892.5|25852.5|0
1623192900000|2021-06-08 22:55:00|25895.1|25855.1|25896.3|25856.3|25896.3|25856.3|25895|25855|0
1623193200000|2021-06-08 23:00:00|25896.5|25856.5|25896.3|25856.3|25898.1|25858.1|25895|25855|0
1623193500000|2021-06-08 23:05:00|25896.1|25856.1|25896.3|25856.3|25898.1|25858.1|25895|25855|0
1623193800000|2021-06-08 23:10:00|25896.2|25856.2|25896.3|25856.3|25898.1|25858.1|25895|25855|0
1623194100000|2021-06-08 23:15:00|25896.4|25856.4|25900.7|25860.7|25901.9|25861.9|25893.7|25853.7|0
1623194400000|2021-06-08 23:20:00|25900.5|25860.5|25898|25858|25900.7|25860.7|25896.3|25856.3|0
1623194700000|2021-06-08 23:25:00|25896.9|25856.9|25889.4|25849.4|25899.4|25859.4|25888.1|25848.1|0
1623195000000|2021-06-08 23:30:00|25889.6|25849.6|25898.1|25858.1|25898.1|25858.1|25889.4|25849.4|0
1623195300000|2021-06-08 23:35:00|25897.6|25857.6|25899.4|25859.4|25901.9|25861.9|25895|25855|0
1623195600000|2021-06-08 23:40:00|25899.5|25859.5|25892.5|25852.5|25901.9|25861.9|25891.2|25851.2|0
1623195900000|2021-06-08 23:45:00|25892.6|25852.6|25899.4|25859.4|25900.7|25860.7|25892.5|25852.5|0
1623196200000|2021-06-08 23:50:00|25899.2|25859.2|25896.3|25856.3|25899.4|25859.4|25892.5|25852.5|0
1623196500000|2021-06-08 23:55:00|25896.4|25856.4|25892.5|25852.5|25898.1|25858.1|25892.5|25852.5|0
1623196800000|2021-06-09 00:00:00|25892.3|25852.3|25886.8|25846.8|25900.7|25860.7|25883|25843|0
1623197100000|2021-06-09 00:05:00|25886.7|25846.7|25888.1|25848.1|25891.2|25851.2|25883|25843|0
1623197400000|2021-06-09 00:10:00|25888|25848|25895|25855|25896.9|25856.9|25885.5|25845.5|0
1623197700000|2021-06-09 00:15:00|25895.2|25855.2|25893.5|25853.5|25896.3|25856.3|25881.5|25841.5|0
1623198000000|2021-06-09 00:20:00|25893.6|25853.6|25917.3|25877.3|25917.6|25877.6|25893.6|25853.6|0
1623198300000|2021-06-09 00:25:00|25917.4|25877.4|25917.6|25877.6|25917.8|25877.8|25911.4|25871.4|0
1623198600000|2021-06-09 00:30:00|25916.5|25876.5|25924|25884|25929.9|25889.9|25911.7|25871.7|0
1623198900000|2021-06-09 00:35:00|25923.9|25883.9|25911.8|25871.8|25923.9|25883.9|25911.5|25871.5|0
1623199200000|2021-06-09 00:40:00|25911.7|25871.7|25906|25866|25911.8|25871.8|25899.9|25859.9|0
1623199500000|2021-06-09 00:45:00|25905.9|25865.9|25906|25866|25911.9|25871.9|25900.1|25860.1|0
1623199800000|2021-06-09 00:50:00|25906.1|25866.1|25911.9|25871.9|25918|25878|25906.1|25866.1|0
1623200100000|2021-06-09 00:55:00|25911.8|25871.8|25912.2|25872.2|25915.2|25875.2|25906.2|25866.2|0
1623200400000|2021-06-09 01:00:00|25912.3|25872.3|25906.5|25866.5|25915.2|25875.2|25905.9|25865.9|0
1623200700000|2021-06-09 01:05:00|25906.4|25866.4|25900.3|25860.3|25906.5|25866.5|25899.8|25859.8|0
1623201000000|2021-06-09 01:10:00|25900.1|25860.1|25900.4|25860.4|25900.4|25860.4|25894.3|25854.3|0
1623201300000|2021-06-09 01:15:00|25900.3|25860.3|25894.3|25854.3|25900.6|25860.6|25894.3|25854.3|0
1623201600000|2021-06-09 01:20:00|25894.5|25854.5|25893.7|25853.7|25894.5|25854.5|25887.5|25847.5|0
1623201900000|2021-06-09 01:25:00|25893.6|25853.6|25887.7|25847.7|25893.7|25853.7|25887.7|25847.7|0
1623202200000|2021-06-09 01:30:00|25887.6|25847.6|25893.7|25853.7|25893.7|25853.7|25880.9|25840.9|0
1623202500000|2021-06-09 01:35:00|25893.9|25853.9|25893.9|25853.9|25899.9|25859.9|25887.7|25847.7|0
1623202800000|2021-06-09 01:40:00|25893.7|25853.7|25894.5|25854.5|25899.9|25859.9|25887.7|25847.7|0
1623203100000|2021-06-09 01:45:00|25894.3|25854.3|25900.1|25860.1|25906.3|25866.3|25894.3|25854.3|0
1623203400000|2021-06-09 01:50:00|25900.3|25860.3|25894.3|25854.3|25900.3|25860.3|25893.9|25853.9|0
1623203700000|2021-06-09 01:55:00|25894.4|25854.4|25900.4|25860.4|25906.2|25866.2|25894.3|25854.3|0
1623204000000|2021-06-09 02:00:00|25900.6|25860.6|25894.5|25854.5|25900.6|25860.6|25894.3|25854.3|0
1623204300000|2021-06-09 02:05:00|25894.6|25854.6|25888.6|25848.6|25900.3|25860.3|25888.6|25848.6|0
1623204600000|2021-06-09 02:10:00|25888.7|25848.7|25888.4|25848.4|25894.5|25854.5|25888.4|25848.4|0
1623204900000|2021-06-09 02:15:00|25888.6|25848.6|25888.3|25848.3|25894.2|25854.2|25888.1|25848.1|0
1623205200000|2021-06-09 02:20:00|25888.1|25848.1|25888.1|25848.1|25888.4|25848.4|25882.4|25842.4|0
1623205500000|2021-06-09 02:25:00|25888.3|25848.3|25888.4|25848.4|25888.4|25848.4|25882.4|25842.4|0
1623205800000|2021-06-09 02:30:00|25888.5|25848.5|25888|25848|25894.5|25854.5|25888|25848|0
1623206100000|2021-06-09 02:35:00|25888.1|25848.1|25894|25854|25894|25854|25887.7|25847.7|0
1623206400000|2021-06-09 02:40:00|25894.1|25854.1|25894.3|25854.3|25894.5|25854.5|25888.4|25848.4|0
1623206700000|2021-06-09 02:45:00|25894.4|25854.4|25894.6|25854.6|25900.4|25860.4|25894.4|25854.4|0
1623207000000|2021-06-09 02:50:00|25894.5|25854.5|25894.8|25854.8|25895|25855|25894.3|25854.3|0
1623207300000|2021-06-09 02:55:00|25894.9|25854.9|25901|25861|25901|25861|25894.8|25854.8|0
1623207600000|2021-06-09 03:00:00|25901.1|25861.1|25895.3|25855.3|25906.8|25866.8|25895|25855|0
1623207900000|2021-06-09 03:05:00|25895.1|25855.1|25901|25861|25901.1|25861.1|25895|25855|0
1623208200000|2021-06-09 03:10:00|25901.1|25861.1|25895.6|25855.6|25907.2|25867.2|25895.5|25855.5|0
1623208500000|2021-06-09 03:15:00|25895.7|25855.7|25889.5|25849.5|25895.7|25855.7|25889.5|25849.5|0
1623208800000|2021-06-09 03:20:00|25889.4|25849.4|25889.2|25849.2|25889.4|25849.4|25883.1|25843.1|0
1623209100000|2021-06-09 03:25:00|25889.1|25849.1|25889|25849|25889.4|25849.4|25889|25849|0
1623209400000|2021-06-09 03:30:00|25889.1|25849.1|25889.2|25849.2|25889.2|25849.2|25889|25849|0
1623209700000|2021-06-09 03:35:00|25889.4|25849.4|25889.4|25849.4|25889.4|25849.4|25889|25849|0
1623210000000|2021-06-09 03:40:00|25891.5|25851.5|25889|25849|25895.1|25855.1|25889|25849|0
1623210300000|2021-06-09 03:45:00|25889.2|25849.2|25888.7|25848.7|25889.2|25849.2|25888.7|25848.7|0
1623210600000|2021-06-09 03:50:00|25888.6|25848.6|25888.9|25848.9|25888.9|25848.9|25882.8|25842.8|0
1623210900000|2021-06-09 03:55:00|25888.7|25848.7|25888.7|25848.7|25889|25849|25888.7|25848.7|0
1623211200000|2021-06-09 04:00:00|25888.6|25848.6|25888.9|25848.9|25888.9|25848.9|25882.8|25842.8|0
1623211500000|2021-06-09 04:05:00|25889|25849|25888.7|25848.7|25889|25849|25885.9|25845.9|0
1623211800000|2021-06-09 04:10:00|25888.6|25848.6|25888.7|25848.7|25888.9|25848.9|25882.7|25842.7|0
1623212100000|2021-06-09 04:15:00|25886.6|25846.6|25882.7|25842.7|25886.6|25846.6|25882.4|25842.4|0
1623212400000|2021-06-09 04:20:00|25882.8|25842.8|25883|25843|25883|25843|25882.7|25842.7|0
1623212700000|2021-06-09 04:25:00|25882.8|25842.8|25883|25843|25883.1|25843.1|25882.8|25842.8|0
1623213000000|2021-06-09 04:30:00|25883.1|25843.1|25888.6|25848.6|25888.7|25848.7|25882.8|25842.8|0
1623213300000|2021-06-09 04:35:00|25888.4|25848.4|25882.5|25842.5|25888.6|25848.6|25882.4|25842.4|0
1623213600000|2021-06-09 04:40:00|25882.7|25842.7|25882.7|25842.7|25882.7|25842.7|25882.4|25842.4|0
1623213900000|2021-06-09 04:45:00|25882.6|25842.6|25882.5|25842.5|25882.7|25842.7|25882.4|25842.4|0
1623214200000|2021-06-09 04:50:00|25882.6|25842.6|25888.3|25848.3|25888.3|25848.3|25882.4|25842.4|0
1623214500000|2021-06-09 04:55:00|25888.1|25848.1|25888.3|25848.3|25888.4|25848.4|25888.1|25848.1|0
1623214800000|2021-06-09 05:00:00|25888.1|25848.1|25884.1|25844.1|25889.9|25849.9|25884|25844|0
1623215100000|2021-06-09 05:05:00|25884.2|25844.2|25890|25850|25890.2|25850.2|25884.1|25844.1|0
1623215400000|2021-06-09 05:10:00|25890.1|25850.1|25890.3|25850.3|25890.3|25850.3|25887.1|25847.1|0
1623215700000|2021-06-09 05:15:00|25890.5|25850.5|25896.2|25856.2|25896.7|25856.7|25890.5|25850.5|0
1623216000000|2021-06-09 05:20:00|25896.3|25856.3|25896.7|25856.7|25902.4|25862.4|25896.2|25856.2|0
1623216300000|2021-06-09 05:25:00|25896.5|25856.5|25896.3|25856.3|25902|25862|25896.3|25856.3|0
1623216600000|2021-06-09 05:30:00|25896.1|25856.1|25895.5|25855.5|25896.1|25856.1|25895.3|25855.3|0
1623216900000|2021-06-09 05:35:00|25895.3|25855.3|25889.3|25849.3|25895.5|25855.5|25889.3|25849.3|0
1623217200000|2021-06-09 05:40:00|25889.4|25849.4|25889.7|25849.7|25895.2|25855.2|25889.3|25849.3|0
1623217500000|2021-06-09 05:45:00|25889.6|25849.6|25883.7|25843.7|25889.7|25849.7|25883.7|25843.7|0
1623217800000|2021-06-09 05:50:00|25883.5|25843.5|25884|25844|25889.7|25849.7|25877.9|25837.9|0
1623218100000|2021-06-09 05:55:00|25884.1|25844.1|25884|25844|25890|25850|25884|25844|0
1623218400000|2021-06-09 06:00:00|25885|25845|25861.5|25846.5|25886.8|25859|25849|25833.7|34
1623218700000|2021-06-09 06:05:00|25856.5|25841.5|25851.5|25836.5|25861.5|25846.5|25849|25834|22
1623219000000|2021-06-09 06:10:00|25849|25834|25851.5|25836.5|25856.5|25841.5|25849|25834|17
1623219300000|2021-06-09 06:15:00|25849|25834|25851.5|25836.5|25856.5|25841.5|25844|25829|10
1623219600000|2021-06-09 06:20:00|25846.5|25831.5|25856.5|25841.5|25856.5|25841.5|25846.5|25831.5|8
1623219900000|2021-06-09 06:25:00|25854|25839|25846.5|25831.5|25854|25839|25846.5|25831.5|4
1623220200000|2021-06-09 06:30:00|25849|25834|25851.5|25836.5|25851.5|25836.5|25846.5|25831.5|8
1623220500000|2021-06-09 06:35:00|25846.5|25831.5|25851.5|25836.5|25851.5|25836.5|25846.5|25831.5|48
1623220800000|2021-06-09 06:40:00|25849|25834|25851.5|25836.5|25851.5|25836.5|25846.5|25831.5|6
1623221100000|2021-06-09 06:45:00|25846.5|25831.5|25846.5|25831.5|25849|25834|25846.5|25831.5|10
1623221400000|2021-06-09 06:50:00|25851.5|25836.5|25836.5|25821.5|25851.5|25836.5|25831.5|25816.5|24
1623221700000|2021-06-09 06:55:00|25834|25819|25846.5|25831.5|25846.5|25831.5|25831.5|25816.5|45
1623222000000|2021-06-09 07:00:00|25841.5|25826.5|25839|25824|25846.5|25831.5|25821.5|25806.5|248
1623222300000|2021-06-09 07:05:00|25841.5|25826.5|25871.5|25856.5|25881.5|25866.5|25836.5|25821.5|337
1623222600000|2021-06-09 07:10:00|25866.5|25851.5|25836.5|25821.5|25871.5|25856.5|25834|25819|238
1623222900000|2021-06-09 07:15:00|25841.5|25826.5|25826.5|25811.5|25841.5|25826.5|25821.5|25806.5|190
1623223200000|2021-06-09 07:20:00|25829|25814|25836.5|25821.5|25841.5|25826.5|25821.5|25806.5|149
1623223500000|2021-06-09 07:25:00|25841.5|25826.5|25859|25844|25861.5|25846.5|25836.5|25821.5|85
1623223800000|2021-06-09 07:30:00|25861.5|25846.5|25866.5|25851.5|25871.5|25856.5|25841.5|25826.5|177
1623224100000|2021-06-09 07:35:00|25869|25854|25849|25834|25869|25854|25841.5|25826.5|130
1623224400000|2021-06-09 07:40:00|25854.5|25839.5|25852|25837|25862|25847|25847|25832|58
1623224700000|2021-06-09 07:45:00|25857|25842|25842|25827|25867|25852|25842|25827|67
1623225000000|2021-06-09 07:50:00|25844.5|25829.5|25812|25797|25847|25832|25812|25797|105
1623225300000|2021-06-09 07:55:00|25817|25802|25799.5|25784.5|25822|25807|25799.5|25784.5|145
1623225600000|2021-06-09 08:00:00|25802|25787|25804.5|25789.5|25812|25797|25792|25777|102
1623225900000|2021-06-09 08:05:00|25802|25787|25792|25777|25802|25787|25782|25767|60
1623226200000|2021-06-09 08:10:00|25797|25782|25804.5|25789.5|25812|25797|25792|25777|80
1623226500000|2021-06-09 08:15:00|25807|25792|25797|25782|25807|25792|25787|25772|60
1623226800000|2021-06-09 08:20:00|25799.5|25784.5|25782|25767|25802|25787|25777|25762|46
1623227100000|2021-06-09 08:25:00|25787|25772|25787|25772|25792|25777|25772|25757|79
1623227400000|2021-06-09 08:30:00|25784.5|25769.5|25792|25777|25792|25777|25782|25767|51
1623227700000|2021-06-09 08:35:00|25797|25782|25812|25797|25812|25797|25792|25777|105
1623228000000|2021-06-09 08:40:00|25809.5|25794.5|25787|25772|25812|25797|25787|25772|35
1623228300000|2021-06-09 08:45:00|25789.5|25774.5|25782|25767|25789.5|25774.5|25779.5|25764.5|35
1623228600000|2021-06-09 08:50:00|25779.5|25764.5|25777|25762|25787|25772|25774.5|25759.5|50
1623228900000|2021-06-09 08:55:00|25774.5|25759.5|25772|25757|25782|25767|25767|25752|63
1623229200000|2021-06-09 09:00:00|25774.5|25759.5|25787|25772|25792|25777|25772|25757|49
1623229500000|2021-06-09 09:05:00|25789.5|25774.5|25737|25722|25789.5|25774.5|25737|25722|108
1623229800000|2021-06-09 09:10:00|25732|25717|25707|25692|25739.5|25724.5|25702|25687|209
1623230100000|2021-06-09 09:15:00|25702|25687|25712|25697|25722|25707|25699.5|25684.5|142
1623230400000|2021-06-09 09:20:00|25714.5|25699.5|25737|25722|25742|25727|25714.5|25699.5|69
1623230700000|2021-06-09 09:25:00|25734.5|25719.5|25729.5|25714.5|25734.5|25719.5|25719.5|25704.5|60
1623231000000|2021-06-09 09:30:00|25732|25717|25747|25732|25747|25732|25727|25712|59
1623231300000|2021-06-09 09:35:00|25749.5|25734.5|25764.5|25749.5|25767|25752|25747|25732|113
1623231600000|2021-06-09 09:40:00|25762|25747|25742|25727|25767|25752|25739.5|25724.5|136
1623231900000|2021-06-09 09:45:00|25744.5|25729.5|25757|25742|25757|25742|25734.5|25719.5|76
1623232200000|2021-06-09 09:50:00|25754.5|25739.5|25759.5|25744.5|25772|25757|25752|25737|38
1623232500000|2021-06-09 09:55:00|25757|25742|25762|25747|25767|25752|25752|25737|34
1623232800000|2021-06-09 10:00:00|25759.5|25744.5|25797|25782|25807|25792|25759.5|25744.5|206
1623233100000|2021-06-09 10:05:00|25802|25787|25787|25772|25802|25787|25782|25767|59
1623233400000|2021-06-09 10:10:00|25784.5|25769.5|25792|25777|25797|25782|25782|25767|48
1623233700000|2021-06-09 10:15:00|25797|25782|25792|25777|25802|25787|25787|25772|72
1623234000000|2021-06-09 10:20:00|25794.5|25779.5|25792|25777|25797|25782|25777|25762|31
1623234300000|2021-06-09 10:25:00|25794.5|25779.5|25777|25762|25802|25787|25777|25762|83
1623234600000|2021-06-09 10:30:00|25774.5|25759.5|25787|25772|25792|25777|25772|25757|72
1623234900000|2021-06-09 10:35:00|25784.5|25769.5|25792|25777|25797|25782|25782|25767|52
1623235200000|2021-06-09 10:40:00|25789.5|25774.5|25797|25782|25797|25782|25777|25762|43
1623235500000|2021-06-09 10:45:00|25799.5|25784.5|25799.5|25784.5|25814.5|25799.5|25797|25782|42
1623235800000|2021-06-09 10:50:00|25802|25787|25782|25767|25802|25787|25782|25767|34
1623236100000|2021-06-09 10:55:00|25784.5|25769.5|25789.5|25774.5|25792|25777|25777|25762|41
1623236400000|2021-06-09 11:00:00|25787|25772|25777|25762|25789.5|25774.5|25774.5|25759.5|58
1623236700000|2021-06-09 11:05:00|25774.5|25759.5|25777|25762|25782|25767|25772|25757|30
1623237000000|2021-06-09 11:10:00|25772|25757|25769.5|25754.5|25782|25767|25769.5|25754.5|29
1623237300000|2021-06-09 11:15:00|25772|25757|25767|25752|25774.5|25759.5|25767|25752|44
1623237600000|2021-06-09 11:20:00|25772|25757|25767|25752|25772|25757|25762|25747|37
1623237900000|2021-06-09 11:25:00|25762|25747|25742|25727|25762|25747|25742|25727|68
1623238200000|2021-06-09 11:30:00|25737|25722|25712|25697|25742|25727|25707|25692|160
1623238500000|2021-06-09 11:35:00|25709.5|25694.5|25732|25717|25732|25717|25707|25692|129
1623238800000|2021-06-09 11:40:00|25729|25714|25739|25724|25741.5|25726.5|25724|25709|41
1623239100000|2021-06-09 11:45:00|25734|25719|25744|25729|25749|25734|25734|25719|44
1623239400000|2021-06-09 11:50:00|25749|25734|25749|25734|25759|25744|25744|25729|61
1623239700000|2021-06-09 11:55:00|25754|25739|25754|25739|25759|25744|25749|25734|31
1623240000000|2021-06-09 12:00:00|25751.5|25736.5|25764|25749|25764|25749|25746.5|25731.5|90
1623240300000|2021-06-09 12:05:00|25769|25754|25769|25754|25779|25764|25764|25749|54
1623240600000|2021-06-09 12:10:00|25771.5|25756.5|25779|25764|25789|25774|25764|25749|70
1623240900000|2021-06-09 12:15:00|25784|25769|25769|25754|25791.5|25776.5|25769|25754|46
1623241200000|2021-06-09 12:20:00|25766.5|25751.5|25766.5|25751.5|25771.5|25756.5|25764|25749|30
1623241500000|2021-06-09 12:25:00|25764|25749|25774|25759|25776.5|25761.5|25764|25749|19
1623241800000|2021-06-09 12:30:00|25779|25764|25784|25769|25789|25774|25779|25764|37
1623242100000|2021-06-09 12:35:00|25786.5|25771.5|25769|25754|25789|25774|25764|25749|30
1623242400000|2021-06-09 12:40:00|25766.5|25751.5|25774|25759|25774|25759|25761.5|25746.5|17
1623242700000|2021-06-09 12:45:00|25771.5|25756.5|25769|25754|25774|25759|25769|25754|7
1623243000000|2021-06-09 12:50:00|25771.5|25756.5|25779|25764|25779|25764|25769|25754|18
1623243300000|2021-06-09 12:55:00|25776.5|25761.5|25776.5|25761.5|25784|25769|25774|25759|28
1623243600000|2021-06-09 13:00:00|25774|25759|25786.5|25771.5|25789|25774|25771.5|25756.5|50
1623243900000|2021-06-09 13:05:00|25789|25774|25781.5|25766.5|25789|25774|25779|25764|27
1623244200000|2021-06-09 13:10:00|25784|25769|25776.5|25761.5|25784|25769|25774|25759|28
1623244500000|2021-06-09 13:15:00|25779|25764|25779|25764|25784|25769|25776.5|25761.5|23
1623244800000|2021-06-09 13:20:00|25781.5|25766.5|25784|25769|25789|25774|25779|25764|21
1623245100000|2021-06-09 13:25:00|25779|25764|25781.5|25766.5|25789|25774|25774|25759|26
1623245400000|2021-06-09 13:30:00|25779|25764|25786.5|25771.5|25789|25774|25754|25739|222
1623245700000|2021-06-09 13:35:00|25784|25769|25739|25724|25786.5|25771.5|25739|25724|89
1623246000000|2021-06-09 13:40:00|25734|25719|25734|25719|25744|25729|25714|25699|180
1623246300000|2021-06-09 13:45:00|25736.5|25721.5|25734|25719|25756.5|25741.5|25734|25719|170
1623246600000|2021-06-09 13:50:00|25739|25724|25734|25719|25739|25724|25729|25714|231
1623246900000|2021-06-09 13:55:00|25736.5|25721.5|25729|25714|25754|25739|25729|25714|75
1623247200000|2021-06-09 14:00:00|25724|25709|25729|25714|25739|25724|25719|25704|79
1623247500000|2021-06-09 14:05:00|25724|25709|25739|25724|25741.5|25726.5|25724|25709|66
1623247800000|2021-06-09 14:10:00|25739.1|25724.1|25734.1|25719.1|25749.1|25734.1|25734.1|25719.1|103
1623248100000|2021-06-09 14:15:00|25729.1|25714.1|25724.1|25709.1|25739.1|25724.1|25719.1|25704.1|146
1623248400000|2021-06-09 14:20:00|25719.1|25704.1|25719.1|25704.1|25739.1|25724.1|25719.1|25704.1|316
1623248700000|2021-06-09 14:25:00|25721.6|25706.6|25724.1|25709.1|25729.1|25714.1|25719.1|25704.1|70
1623249000000|2021-06-09 14:30:00|25726.6|25711.6|25719.1|25704.1|25726.6|25711.6|25709.1|25694.1|72
1623249300000|2021-06-09 14:35:00|25724.1|25709.1|25739.1|25724.1|25739.1|25724.1|25724.1|25709.1|71
1623249600000|2021-06-09 14:40:00|25741.6|25726.6|25749.1|25734.1|25749.1|25734.1|25739.1|25724.1|116
1623249900000|2021-06-09 14:45:00|25751.6|25736.6|25759.1|25744.1|25764.1|25749.1|25749.1|25734.1|147
1623250200000|2021-06-09 14:50:00|25761.6|25746.6|25764.1|25749.1|25769.1|25754.1|25759.1|25744.1|67
1623250500000|2021-06-09 14:55:00|25759.1|25744.1|25759.1|25744.1|25774.1|25759.1|25759.1|25744.1|92
1623250800000|2021-06-09 15:00:00|25761.6|25746.6|25764.1|25749.1|25769.1|25754.1|25754.1|25739.1|38
1623251100000|2021-06-09 15:05:00|25761.6|25746.6|25764.1|25749.1|25769.1|25754.1|25754.1|25739.1|60
1623251400000|2021-06-09 15:10:00|25766.6|25751.6|25774.1|25759.1|25776.6|25761.6|25764.1|25749.1|60
1623251700000|2021-06-09 15:15:00|25769.1|25754.1|25764.1|25749.1|25774.1|25759.1|25759.1|25744.1|121
1623252000000|2021-06-09 15:20:00|25766.6|25751.6|25784.1|25769.1|25784.1|25769.1|25764.1|25749.1|148
1623252300000|2021-06-09 15:25:00|25779.1|25764.1|25769.1|25754.1|25779.1|25764.1|25764.1|25749.1|478
1623252600000|2021-06-09 15:30:00|25771.6|25756.6|25749.1|25734.1|25771.6|25756.6|25729.1|25714.1|524
1623252900000|2021-06-09 15:35:00|25744.1|25729.1|25749.1|25734.1|25754.1|25739.1|25744.1|25729.1|114
1623253200000|2021-06-09 15:40:00|25754.1|25739.1|25749.1|25734.1|25754.1|25739.1|25746.6|25731.6|47
1623253500000|2021-06-09 15:45:00|25751.6|25736.6|25749.1|25734.1|25751.6|25736.6|25746.6|25731.6|15
1623253800000|2021-06-09 15:50:00|25751.6|25731.6|25756.6|25736.6|25761.6|25741.6|25751.6|25726.6|23
1623254100000|2021-06-09 15:55:00|25751.6|25731.6|25746.6|25726.6|25751.6|25731.6|25736.6|25716.6|68
1623254400000|2021-06-09 16:00:00|25741.6|25721.6|25736.6|25716.6|25746.6|25721.6|25736.6|25716.6|5
1623254700000|2021-06-09 16:05:00|25741.6|25711.6|25736.6|25716.6|25741.6|25716.6|25731.6|25711.6|14
1623255000000|2021-06-09 16:10:00|25731.6|25711.6|25736.6|25711.6|25736.6|25716.6|25731.6|25711.6|6
1623255300000|2021-06-09 16:15:00|25731.6|25716.6|25741.6|25721.6|25741.6|25721.6|25731.6|25711.6|18
1623255600000|2021-06-09 16:20:00|25746.6|25726.6|25746.6|25726.6|25751.6|25731.6|25746.6|25721.6|9
1623255900000|2021-06-09 16:25:00|25751.6|25731.6|25751.6|25731.6|25761.6|25741.6|25751.6|25731.6|18
1623256200000|2021-06-09 16:30:00|25756.6|25736.6|25751.6|25731.6|25756.6|25736.6|25746.6|25726.6|10
1623256500000|2021-06-09 16:35:00|25756.6|25736.6|25756.6|25731.6|25756.6|25736.6|25751.6|25731.6|2
1623256800000|2021-06-09 16:40:00||25736.6||25736.6||25736.6||25736.6|0
1623257100000|2021-06-09 16:45:00|25751.6|25731.6|25756.6|25736.6|25756.6|25736.6|25751.6|25731.6|3
1623257400000|2021-06-09 16:50:00|25761.6||25756.6||25761.6||25756.6||1
1623257700000|2021-06-09 16:55:00|25751.6|25731.6|25751.6|25731.6|25756.6|25736.6|25751.6|25731.6|16
1623258000000|2021-06-09 17:00:00|25756.6|25736.6|25751.6|25731.6|25756.6|25736.6|25751.6|25731.6|20
1623258600000|2021-06-09 17:10:00|25746.6|25726.6|25746.6|25721.6|25751.6|25726.6|25746.6|25721.6|4
1623258900000|2021-06-09 17:15:00|25751.6|25726.6|25751.6|25731.6|25756.6|25731.6|25751.6|25726.6|1
1623259200000|2021-06-09 17:20:00||25726.6||25726.6||25726.6||25726.6|0
1623259500000|2021-06-09 17:25:00|25746.6|25731.6|25751.6|25726.6|25756.6|25736.6|25746.6|25726.6|16
1623259800000|2021-06-09 17:30:00|25746.6||25746.6||25751.6||25746.6||0
1623260100000|2021-06-09 17:35:00|25741.6|25721.6|25746.6|25721.6|25746.6|25721.6|25741.6|25721.6|7
1623260400000|2021-06-09 17:40:00|25741.6|25726.6|25746.6|25721.6|25746.6|25726.6|25736.6|25716.6|2
1623260700000|2021-06-09 17:45:00||25726.6||25721.6||25726.6||25721.6|1
1623261000000|2021-06-09 17:50:00||25726.6||25726.6||25726.6||25721.6|0
1623261300000|2021-06-09 17:55:00|25741.6|25721.6|25741.6|25716.6|25741.6|25721.6|25741.6|25716.6|2
1623261600000|2021-06-09 18:00:00||25721.6||25716.6||25721.6||25716.6|1
1623261900000|2021-06-09 18:05:00|25736.6||25736.6||25736.6||25736.6||0
1623262200000|2021-06-09 18:10:00|25741.6|25721.6|25741.6|25716.6|25741.6|25721.6|25741.6|25716.6|5
1623262500000|2021-06-09 18:15:00|25736.6||25741.6||25741.6||25736.6||0
1623262800000|2021-06-09 18:20:00|25736.6|25721.6|25731.6|25711.6|25746.6|25726.6|25731.6|25711.6|28
1623263100000|2021-06-09 18:25:00|25736.6|25706.6|25741.6|25726.6|25746.6|25726.6|25736.6|25706.6|9
1623263400000|2021-06-09 18:30:00|25739.1|25724.1|25741.6|25726.6|25741.6|25726.6|25739.1|25724.1|1
1623264000000|2021-06-09 18:40:00|25736.6|25721.6|25736.6|25721.6|25736.6|25721.6|25736.6|25721.6|3
1623264300000|2021-06-09 18:45:00|25739.1|25724.1|25741.6|25726.6|25744.1|25729.1|25739.1|25724.1|1
1623264600000|2021-06-09 18:50:00|25739.1|25724.1|25739.1|25724.1|25739.1|25724.1|25734.1|25719.1|0
1623264900000|2021-06-09 18:55:00|25741.6|25726.6|25741.6|25726.6|25744.1|25729.1|25739.1|25724.1|1
1623265200000|2021-06-09 19:00:00|25744.1|25729.1|25734.1|25719.1|25744.1|25729.1|25734.1|25719.1|0
1623265500000|2021-06-09 19:05:00|25739.1|25724.1|25736.6|25721.6|25739.1|25724.1|25736.6|25721.6|4
1623265800000|2021-06-09 19:10:00|25739.1|25724.1|25736.6|25721.6|25739.1|25724.1|25736.6|25721.6|0
1623266100000|2021-06-09 19:15:00|25739.1|25724.1|25739.1|25724.1|25739.1|25724.1|25739.1|25724.1|0
1623266400000|2021-06-09 19:20:00|25736.6|25721.6|25736.6|25721.6|25736.6|25721.6|25736.6|25721.6|1
1623266700000|2021-06-09 19:25:00|25739.1|25724.1|25724.1|25709.1|25739.1|25724.1|25724.1|25709.1|3
1623267000000|2021-06-09 19:30:00|25721.6|25706.6|25724.1|25709.1|25726.6|25711.6|25714.1|25699.1|6
1623267300000|2021-06-09 19:35:00|25721.6|25706.6|25719.1|25704.1|25721.6|25706.6|25714.1|25699.1|9
1623267600000|2021-06-09 19:40:00|25716.6|25701.6|25711.6|25696.6|25719.1|25704.1|25711.6|25696.6|5
1623267900000|2021-06-09 19:45:00|25714.1|25699.1|25714.1|25699.1|25714.1|25699.1|25714.1|25699.1|0
1623268200000|2021-06-09 19:50:00|25709.1|25694.1|25711.6|25696.6|25714.1|25699.1|25706.6|25691.6|6
1623268500000|2021-06-09 19:55:00|25714.1|25699.1|25711.6|25696.6|25721.6|25706.6|25711.6|25696.6|11
1623268800000|2021-06-09 20:00:00|25725.2|25685.2|25742.3|25702.3|25744.8|25704.8|25725.2|25685.2|0
1623269100000|2021-06-09 20:05:00|25742.5|25702.5|25742.3|25702.3|25743.5|25703.5|25736.6|25696.6|0
1623269400000|2021-06-09 20:10:00|25742.5|25702.5|25749|25709|25752.4|25712.4|25742.5|25702.5|0
1623269700000|2021-06-09 20:15:00|25749.2|25709.2|25749.7|25709.7|25750.8|25710.8|25748.2|25708.2|0
1623270000000|2021-06-09 20:20:00|25750.3|25710.3|25751.3|25711.3|25753.9|25713.9|25749.7|25709.7|0
1623270300000|2021-06-09 20:25:00|25750.8|25710.8|25749.7|25709.7|25751.3|25711.3|25749.7|25709.7|0
1623270600000|2021-06-09 20:30:00|25750|25710|25748.7|25708.7|25751.8|25711.8|25747.4|25707.4|0
1623270900000|2021-06-09 20:35:00|25748.9|25708.9|25748.7|25708.7|25753|25713|25748.7|25708.7|0
1623271200000|2021-06-09 20:40:00|25748.9|25708.9|25750.5|25710.5|25753|25713|25748.7|25708.7|0
1623271500000|2021-06-09 20:45:00|25750.7|25710.7|25748.7|25708.7|25751.8|25711.8|25747.4|25707.4|0
1623271800000|2021-06-09 20:50:00|25748.5|25708.5|25748.7|25708.7|25750.5|25710.5|25747.4|25707.4|0
1623272100000|2021-06-09 20:55:00|25748.9|25708.9|25751.8|25711.8|25753|25713|25747.4|25707.4|0
1623272400000|2021-06-09 21:00:00|25750.7|25710.7|25749.7|25709.7|25751.8|25711.8|25749.7|25709.7|0
1623272700000|2021-06-09 21:05:00|25750.2|25710.2|25750.2|25710.2|25750.7|25710.7|25750.2|25710.2|0
1623273000000|2021-06-09 21:10:00|25749.7|25709.7|25751.2|25711.2|25751.2|25711.2|25749.7|25709.7|0
1623273300000|2021-06-09 21:15:00|25751.8|25711.8|25749.1|25709.1|25751.8|25711.8|25748.1|25708.1|0
1623273600000|2021-06-09 21:20:00|25748.1|25708.1|25748.6|25708.6|25750.2|25710.2|25748.1|25708.1|0
1623273900000|2021-06-09 21:25:00|25749.1|25709.1|25749.7|25709.7|25749.7|25709.7|25747.6|25707.6|0
1623274200000|2021-06-09 21:30:00|25747.6|25707.6|25748.1|25708.1|25749.1|25709.1|25747.6|25707.6|0
1623274500000|2021-06-09 21:35:00|25748.6|25708.6|25748.1|25708.1|25749.1|25709.1|25747.6|25707.6|0
1623274800000|2021-06-09 21:40:00|25748.6|25708.6|25749.1|25709.1|25749.7|25709.7|25748.1|25708.1|0
1623275100000|2021-06-09 21:45:00|25750.2|25710.2|25750.2|25710.2|25750.7|25710.7|25749.7|25709.7|0
1623275700000|2021-06-09 21:55:00|25750.7|25710.7|25749.7|25709.7|25750.7|25710.7|25749.7|25709.7|0
1623276000000|2021-06-09 22:00:00|25749.2|25709.2|25758|25718|25759.3|25719.3|25748.7|25708.7|0
1623276300000|2021-06-09 22:05:00|25757.8|25717.8|25752.4|25712.4|25758|25718|25749.8|25709.8|0
1623276600000|2021-06-09 22:10:00|25752.6|25712.6|25753|25713|25756.2|25716.2|25752.6|25712.6|0
1623276900000|2021-06-09 22:15:00|25753.2|25713.2|25756.1|25716.1|25756.1|25716.1|25752.4|25712.4|0
1623277200000|2021-06-09 22:20:00|25755.8|25715.8|25756.1|25716.1|25757.3|25717.3|25754.3|25714.3|0
1623277500000|2021-06-09 22:25:00|25756.2|25716.2|25750.5|25710.5|25757.3|25717.3|25750.5|25710.5|0
1623277800000|2021-06-09 22:30:00|25750.7|25710.7|25753|25713|25754.3|25714.3|25749.2|25709.2|0
1623278100000|2021-06-09 22:35:00|25753.1|25713.1|25753|25713|25754.3|25714.3|25753|25713|0
1623278400000|2021-06-09 22:40:00|25753.2|25713.2|25754.3|25714.3|25756.1|25716.1|25753.2|25713.2|0
1623278700000|2021-06-09 22:45:00|25754|25714|25753|25713|25756.1|25716.1|25751.7|25711.7|0
1623279000000|2021-06-09 22:50:00|25752.9|25712.9|25750.5|25710.5|25753|25713|25749.2|25709.2|0
1623279300000|2021-06-09 22:55:00|25750.7|25710.7|25753|25713|25753|25713|25750.7|25710.7|0
1623279600000|2021-06-09 23:00:00|25752.8|25712.8|25749.2|25709.2|25753|25713|25749.2|25709.2|0
1623279900000|2021-06-09 23:05:00|25749.1|25709.1|25751.7|25711.7|25751.7|25711.7|25743.6|25703.6|0
1623280200000|2021-06-09 23:10:00|25751.6|25711.6|25750.5|25710.5|25753|25713|25749.2|25709.2|0
1623280500000|2021-06-09 23:15:00|25750.6|25710.6|25751.7|25711.7|25751.7|25711.7|25749.2|25709.2|0
1623280800000|2021-06-09 23:20:00|25751.6|25711.6|25753|25713|25754.3|25714.3|25750.5|25710.5|0
1623281100000|2021-06-09 23:25:00|25753.2|25713.2|25756.1|25716.1|25756.1|25716.1|25751.7|25711.7|0
1623281400000|2021-06-09 23:30:00|25756.3|25716.3|25759.9|25719.9|25759.9|25719.9|25756.1|25716.1|0
1623281700000|2021-06-09 23:35:00|25759.7|25719.7|25753|25713|25759.7|25719.7|25752.4|25712.4|0
1623282000000|2021-06-09 23:40:00|25752.8|25712.8|25753|25713|25754.3|25714.3|25750.5|25710.5|0
1623282300000|2021-06-09 23:45:00|25751.6|25711.6|25747.9|25707.9|25751.6|25711.6|25744.2|25704.2|0
1623282600000|2021-06-09 23:50:00|25747.8|25707.8|25744.8|25704.8|25747.9|25707.9|25743.6|25703.6|0
1623282900000|2021-06-09 23:55:00|25744.7|25704.7|25746.1|25706.1|25746.7|25706.7|25741|25701|0
1623283200000|2021-06-10 00:00:00|25745.9|25705.9|25750.5|25710.5|25752.4|25712.4|25744.8|25704.8|0
1623283500000|2021-06-10 00:05:00|25750.7|25710.7|25738.5|25698.5|25753|25713|25737.5|25697.5|0
1623283800000|2021-06-10 00:10:00|25737.5|25697.5|25731.8|25691.8|25738.7|25698.7|25730.6|25690.6|0
1623284100000|2021-06-10 00:15:00|25732|25692|25725.7|25685.7|25736.8|25696.8|25719.8|25679.8|0
1623284400000|2021-06-10 00:20:00|25725.8|25685.8|25737.9|25697.9|25738.2|25698.2|25719.9|25679.9|0
1623284700000|2021-06-10 00:25:00|25738|25698|25743.4|25703.4|25749.5|25709.5|25738|25698|0
1623285000000|2021-06-10 00:30:00|25744.5|25704.5|25748.9|25708.9|25749.2|25709.2|25743.3|25703.3|0
1623285300000|2021-06-10 00:35:00|25749|25709|25743.1|25703.1|25749|25709|25743.1|25703.1|0
1623285600000|2021-06-10 00:40:00|25743.2|25703.2|25748.9|25708.9|25748.9|25708.9|25743.1|25703.1|0
1623285900000|2021-06-10 00:45:00|25748.7|25708.7|25754.4|25714.4|25754.6|25714.6|25748.7|25708.7|0
1623286200000|2021-06-10 00:50:00|25754.6|25714.6|25754.7|25714.7|25754.7|25714.7|25754.6|25714.6|0
1623286500000|2021-06-10 00:55:00|25754.6|25714.6|25754.4|25714.4|25754.9|25714.9|25748.9|25708.9|0
1623286800000|2021-06-10 01:00:00|25754.1|25714.1|25760|25720|25760.2|25720.2|25748.6|25708.6|0
1623287100000|2021-06-10 01:05:00|25760.1|25720.1|25760.8|25720.8|25767|25727|25760|25720|0
1623287400000|2021-06-10 01:10:00|25760.7|25720.7|25760.8|25720.8|25766.5|25726.5|25754.9|25714.9|0
1623287700000|2021-06-10 01:15:00|25762.9|25722.9|25754.7|25714.7|25766.4|25726.4|25748.9|25708.9|0
1623288000000|2021-06-10 01:20:00|25754.9|25714.9|25754.7|25714.7|25760.6|25720.6|25754.6|25714.6|0
1623288300000|2021-06-10 01:25:00|25754.6|25714.6|25760.3|25720.3|25760.5|25720.5|25754.6|25714.6|0
1623288600000|2021-06-10 01:30:00|25760.2|25720.2|25772.1|25732.1|25772.2|25732.2|25754.4|25714.4|0
1623288900000|2021-06-10 01:35:00|25772.2|25732.2|25777.7|25737.7|25783.7|25743.7|25771.9|25731.9|0
1623289200000|2021-06-10 01:40:00|25777.8|25737.8|25772.2|25732.2|25778|25738|25771.9|25731.9|0
1623289500000|2021-06-10 01:45:00|25772.4|25732.4|25777.8|25737.8|25778.1|25738.1|25772.1|25732.1|0
1623289800000|2021-06-10 01:50:00|25777.7|25737.7|25765.9|25725.9|25777.7|25737.7|25765.9|25725.9|0
1623290100000|2021-06-10 01:55:00|25766|25726|25771.6|25731.6|25771.8|25731.8|25765.9|25725.9|0
1623290400000|2021-06-10 02:00:00|25771.8|25731.8|25777.2|25737.2|25777.5|25737.5|25771.2|25731.2|0
1623290700000|2021-06-10 02:05:00|25777.4|25737.4|25771.5|25731.5|25777.5|25737.5|25771.3|25731.3|0
1623291000000|2021-06-10 02:10:00|25771.6|25731.6|25771.5|25731.5|25777.4|25737.4|25771.3|25731.3|0
1623291300000|2021-06-10 02:15:00|25771.6|25731.6|25771.5|25731.5|25771.7|25731.7|25771.3|25731.3|0
1623291600000|2021-06-10 02:20:00|25771.6|25731.6|25771.6|25731.6|25771.6|25731.6|25771.3|25731.3|0
1623291900000|2021-06-10 02:25:00|25773.7|25733.7|25771.8|25731.8|25777.5|25737.5|25771.6|25731.6|0
1623292200000|2021-06-10 02:30:00|25772.8|25732.8|25777.4|25737.4|25783.4|25743.4|25772.8|25732.8|0
1623292500000|2021-06-10 02:35:00|25777.5|25737.5|25771.8|25731.8|25777.5|25737.5|25771.8|25731.8|0
1623292800000|2021-06-10 02:40:00|25771.7|25731.7|25765.9|25725.9|25771.9|25731.9|25765.9|25725.9|0
1623293100000|2021-06-10 02:45:00|25766.1|25726.1|25765.7|25725.7|25771.6|25731.6|25765.7|25725.7|0
1623293400000|2021-06-10 02:50:00|25765.8|25725.8|25765.9|25725.9|25765.9|25725.9|25765.7|25725.7|0
1623293700000|2021-06-10 02:55:00|25766.1|25726.1|25765.7|25725.7|25771.6|25731.6|25765.7|25725.7|0
1623294000000|2021-06-10 03:00:00|25765.8|25725.8|25771.6|25731.6|25771.7|25731.7|25765.7|25725.7|0
1623294300000|2021-06-10 03:05:00|25771.5|25731.5|25771.6|25731.6|25771.8|25731.8|25765.9|25725.9|0
1623294600000|2021-06-10 03:10:00|25771.7|25731.7|25766.2|25726.2|25771.8|25731.8|25765.9|25725.9|0
1623294900000|2021-06-10 03:15:00|25766.1|25726.1|25766.1|25726.1|25766.2|25726.2|25766.1|25726.1|0
1623295200000|2021-06-10 03:20:00|25766.2|25726.2|25760.2|25720.2|25766.2|25726.2|25760|25720|0
1623295500000|2021-06-10 03:25:00|25760|25720|25765.7|25725.7|25765.9|25725.9|25760|25720|0
1623295800000|2021-06-10 03:30:00|25765.8|25725.8|25765.9|25725.9|25766|25726|25765.8|25725.8|0
1623296100000|2021-06-10 03:35:00|25766.1|25726.1|25766.2|25726.2|25766.2|25726.2|25766|25726|0
1623296400000|2021-06-10 03:40:00|25766.4|25726.4|25766.2|25726.2|25766.4|25726.4|25766.1|25726.1|0
1623296700000|2021-06-10 03:45:00|25766.4|25726.4|25766.2|25726.2|25766.4|25726.4|25766.2|25726.2|0
1623297000000|2021-06-10 03:50:00|25766.4|25726.4|25766.4|25726.4|25766.4|25726.4|25766.4|25726.4|0
1623297300000|2021-06-10 03:55:00|25766.5|25726.5|25766.5|25726.5|25772.2|25732.2|25766.5|25726.5|0
1623297600000|2021-06-10 04:00:00|25766.7|25726.7|25772.2|25732.2|25772.4|25732.4|25766.7|25726.7|0
1623297900000|2021-06-10 04:05:00|25772.1|25732.1|25772.2|25732.2|25772.2|25732.2|25772.1|25732.1|0
1623298200000|2021-06-10 04:10:00|25772.3|25732.3|25772.2|25732.2|25772.4|25732.4|25772.1|25732.1|0
1623298500000|2021-06-10 04:15:00|25774.3|25734.3|25777.6|25737.6|25777.8|25737.8|25772.1|25732.1|0
1623298800000|2021-06-10 04:20:00|25777.5|25737.5|25777.5|25737.5|25777.7|25737.7|25771.8|25731.8|0
1623299100000|2021-06-10 04:25:00|25777.4|25737.4|25771.8|25731.8|25777.5|25737.5|25771.8|25731.8|0
1623299400000|2021-06-10 04:30:00|25771.6|25731.6|25771.6|25731.6|25771.6|25731.6|25771.6|25731.6|0
1623299700000|2021-06-10 04:35:00|25771.5|25731.5|25771.5|25731.5|25771.5|25731.5|25771.5|25731.5|0
1623300000000|2021-06-10 04:40:00|25771.6|25731.6|25777.2|25737.2|25777.2|25737.2|25771.5|25731.5|0
1623300300000|2021-06-10 04:45:00|25777.3|25737.3|25783.1|25743.1|25783.1|25743.1|25777.3|25737.3|0
1623300600000|2021-06-10 04:50:00|25781|25741|25777.4|25737.4|25781|25741|25777.4|25737.4|0
1623300900000|2021-06-10 04:55:00|25777.2|25737.2|25771.5|25731.5|25777.2|25737.2|25771.2|25731.2|0
1623301200000|2021-06-10 05:00:00|25771.3|25731.3|25771.3|25731.3|25771.5|25731.5|25765.6|25725.6|0
1623301500000|2021-06-10 05:05:00|25771.4|25731.4|25765.7|25725.7|25771.5|25731.5|25759.7|25719.7|0
1623301800000|2021-06-10 05:10:00|25765.8|25725.8|25761.9|25721.9|25767.6|25727.6|25761.7|25721.7|0
1623302100000|2021-06-10 05:15:00|25761.7|25721.7|25761.3|25721.3|25761.7|25721.7|25761.3|25721.3|0
1623302400000|2021-06-10 05:20:00|25761.4|25721.4|25761.4|25721.4|25761.7|25721.7|25761.4|25721.4|0
1623302700000|2021-06-10 05:25:00|25761.3|25721.3|25761.4|25721.4|25761.4|25721.4|25761.1|25721.1|0
1623303000000|2021-06-10 05:30:00|25761.3|25721.3|25761.3|25721.3|25767|25727|25761.1|25721.1|0
1623303300000|2021-06-10 05:35:00|25761.4|25721.4|25761|25721|25761.4|25721.4|25761|25721|0
1623303600000|2021-06-10 05:40:00|25760.8|25720.8|25755.4|25715.4|25760.8|25720.8|25749.3|25709.3|0
1623303900000|2021-06-10 05:45:00|25755.6|25715.6|25761.3|25721.3|25761.4|25721.4|25755.4|25715.4|0
1623304200000|2021-06-10 05:50:00|25761.2|25721.2|25761|25721|25761.2|25721.2|25755.3|25715.3|0
1623304500000|2021-06-10 05:55:00|25760.9|25720.9|25766.7|25726.7|25766.9|25726.9|25755.3|25715.3|0
1623304800000|2021-06-10 06:00:00|25766.4|25726.4|25774.1|25759.1|25779.1|25764.1|25761.6|25726.2|22
1623305100000|2021-06-10 06:05:00|25771.6|25756.6|25769.1|25754.1|25771.6|25756.6|25769.1|25754.1|5
1623305400000|2021-06-10 06:10:00|25764.1|25749.1|25749.1|25734.1|25764.1|25749.1|25749.1|25734.1|14
1623305700000|2021-06-10 06:15:00|25754.1|25739.1|25749.1|25734.1|25754.1|25739.1|25749.1|25734.1|15
1623306000000|2021-06-10 06:20:00|25746.6|25731.6|25744.1|25729.1|25749.1|25734.1|25744.1|25729.1|6
1623306300000|2021-06-10 06:25:00|25746.6|25731.6|25754.1|25739.1|25754.1|25739.1|25746.6|25731.6|5
1623306600000|2021-06-10 06:30:00|25759.1|25744.1|25754.1|25739.1|25761.6|25746.6|25754.1|25739.1|17
1623306900000|2021-06-10 06:35:00|25751.6|25736.6|25744.1|25729.1|25751.6|25736.6|25744.1|25729.1|7
1623307200000|2021-06-10 06:40:00|25741.6|25726.6|25746.6|25731.6|25746.6|25731.6|25736.6|25721.6|16
1623307500000|2021-06-10 06:45:00|25749.1|25734.1|25741.6|25726.6|25749.1|25734.1|25739.1|25724.1|10
1623307800000|2021-06-10 06:50:00|25744.1|25729.1|25744.1|25729.1|25744.1|25729.1|25739.1|25724.1|3
1623308100000|2021-06-10 06:55:00|25741.6|25726.6|25764.1|25749.1|25764.1|25749.1|25741.6|25726.6|65
1623308400000|2021-06-10 07:00:00|25774.1|25759.1|25736.6|25721.6|25781.6|25766.6|25734.1|25719.1|528
1623308700000|2021-06-10 07:05:00|25734.1|25719.1|25681.6|25666.6|25734.1|25719.1|25679.1|25664.1|316
1623309000000|2021-06-10 07:10:00|25679.1|25664.1|25614.1|25599.1|25679.1|25664.1|25609.1|25594.1|327
1623309300000|2021-06-10 07:15:00|25609.1|25594.1|25629.1|25614.1|25641.6|25626.6|25599.1|25584.1|380
1623309600000|2021-06-10 07:20:00|25634.1|25619.1|25629.1|25614.1|25659.1|25644.1|25626.6|25611.6|445
1623309900000|2021-06-10 07:25:00|25631.6|25616.6|25649.1|25634.1|25674.1|25659.1|25629.1|25614.1|472
1623310200000|2021-06-10 07:30:00|25651.6|25636.6|25624.1|25609.1|25659.1|25644.1|25619.1|25604.1|254
1623310500000|2021-06-10 07:35:00|25621.6|25606.6|25631.6|25616.6|25639.1|25624.1|25614.1|25599.1|104
1623310800000|2021-06-10 07:40:00|25630.4|25615.4|25647.9|25632.9|25655.4|25640.4|25630.4|25615.4|163
1623311100000|2021-06-10 07:45:00|25650.4|25635.4|25642.9|25627.9|25652.9|25637.9|25632.9|25617.9|61
1623311400000|2021-06-10 07:50:00|25640.4|25625.4|25617.9|25602.9|25645.4|25630.4|25617.9|25602.9|57
1623311700000|2021-06-10 07:55:00|25620.4|25605.4|25617.9|25602.9|25627.9|25612.9|25602.9|25587.9|102
1623312000000|2021-06-10 08:00:00|25615.4|25600.4|25592.9|25577.9|25632.9|25617.9|25582.9|25567.9|252
1623312300000|2021-06-10 08:05:00|25590.4|25575.4|25575.4|25560.4|25592.9|25577.9|25572.9|25557.9|114
1623312600000|2021-06-10 08:10:00|25572.9|25557.9|25580.4|25565.4|25585.4|25570.4|25567.9|25552.9|121
1623312900000|2021-06-10 08:15:00|25582.9|25567.9|25587.9|25572.9|25612.9|25597.9|25577.9|25562.9|171
1623313200000|2021-06-10 08:20:00|25590.4|25575.4|25587.9|25572.9|25592.9|25577.9|25577.9|25562.9|113
1623313500000|2021-06-10 08:25:00|25590.4|25575.4|25567.9|25552.9|25592.9|25577.9|25567.9|25552.9|92
1623313800000|2021-06-10 08:30:00|25570.4|25555.4|25587.9|25572.9|25587.9|25572.9|25567.9|25552.9|96
1623314100000|2021-06-10 08:35:00|25590.4|25575.4|25585.4|25570.4|25597.9|25582.9|25582.9|25567.9|95
1623314400000|2021-06-10 08:40:00|25582.9|25567.9|25592.9|25577.9|25602.9|25587.9|25582.9|25567.9|89
1623314700000|2021-06-10 08:45:00|25587.9|25572.9|25572.9|25557.9|25597.9|25582.9|25572.9|25557.9|51
1623315000000|2021-06-10 08:50:00|25570.4|25555.4|25605.4|25590.4|25605.4|25590.4|25567.9|25552.9|63
1623315300000|2021-06-10 08:55:00|25602.9|25587.9|25597.9|25582.9|25615.4|25600.4|25587.9|25572.9|45
1623315600000|2021-06-10 09:00:00|25602.9|25587.9|25612.9|25597.9|25617.9|25602.9|25602.9|25587.9|85
1623315900000|2021-06-10 09:05:00|25615.4|25600.4|25585.4|25570.4|25615.4|25600.4|25585.4|25570.4|59
1623316200000|2021-06-10 09:10:00|25587.9|25572.9|25587.9|25572.9|25587.9|25572.9|25575.4|25560.4|36
1623316500000|2021-06-10 09:15:00|25585.4|25570.4|25602.9|25587.9|25602.9|25587.9|25582.9|25567.9|53
1623316800000|2021-06-10 09:20:00|25600.4|25585.4|25572.9|25557.9|25602.9|25587.9|25572.9|25557.9|47
1623317100000|2021-06-10 09:25:00|25575.4|25560.4|25597.9|25582.9|25602.9|25587.9|25575.4|25560.4|38
1623317400000|2021-06-10 09:30:00|25595.4|25580.4|25615.4|25600.4|25617.9|25602.9|25587.9|25572.9|45
1623317700000|2021-06-10 09:35:00|25617.9|25602.9|25625.4|25610.4|25627.9|25612.9|25607.9|25592.9|42
1623318000000|2021-06-10 09:40:00|25627.9|25612.9|25627.9|25612.9|25642.9|25627.9|25622.9|25607.9|172
1623318300000|2021-06-10 09:45:00|25625.4|25610.4|25617.9|25602.9|25642.9|25627.9|25617.9|25602.9|281
1623318600000|2021-06-10 09:50:00|25615.4|25600.4|25637.9|25622.9|25640.4|25625.4|25612.9|25597.9|97
1623318900000|2021-06-10 09:55:00|25642.9|25627.9|25657.9|25642.9|25662.9|25647.9|25640.4|25625.4|192
1623319200000|2021-06-10 10:00:00|25660.4|25645.4|25682.9|25667.9|25682.9|25667.9|25660.4|25645.4|229
1623319500000|2021-06-10 10:05:00|25680.4|25665.4|25682.9|25667.9|25692.9|25677.9|25677.9|25662.9|67
1623319800000|2021-06-10 10:10:00|25680.4|25665.4|25677.9|25662.9|25692.9|25677.9|25677.9|25662.9|61
1623320100000|2021-06-10 10:15:00|25680.4|25665.4|25685.4|25670.4|25687.9|25672.9|25677.9|25662.9|63
1623320400000|2021-06-10 10:20:00|25687.9|25672.9|25672.9|25657.9|25687.9|25672.9|25667.9|25652.9|61
1623320700000|2021-06-10 10:25:00|25670.4|25655.4|25657.9|25642.9|25670.4|25655.4|25657.9|25642.9|34
1623321000000|2021-06-10 10:30:00|25660.4|25645.4|25677.9|25662.9|25680.4|25665.4|25660.4|25645.4|56
1623321300000|2021-06-10 10:35:00|25680.4|25665.4|25672.9|25657.9|25682.9|25667.9|25672.9|25657.9|42
1623321600000|2021-06-10 10:40:00|25675.4|25660.4|25672.9|25657.9|25682.9|25667.9|25667.9|25652.9|13
1623321900000|2021-06-10 10:45:00|25670.4|25655.4|25665.4|25650.4|25672.9|25657.9|25662.9|25647.9|47
1623322200000|2021-06-10 10:50:00|25662.9|25647.9|25672.9|25657.9|25677.9|25662.9|25662.9|25647.9|24
1623322500000|2021-06-10 10:55:00|25670.4|25655.4|25662.9|25647.9|25672.9|25657.9|25662.9|25647.9|293
1623322800000|2021-06-10 11:00:00|25665.4|25650.4|25662.9|25647.9|25672.9|25657.9|25662.9|25647.9|49
1623323100000|2021-06-10 11:05:00|25665.4|25650.4|25665.4|25650.4|25667.9|25652.9|25652.9|25637.9|33
1623323400000|2021-06-10 11:10:00|25667.9|25652.9|25662.9|25647.9|25675.4|25660.4|25660.4|25645.4|30
1623323700000|2021-06-10 11:15:00|25665.4|25650.4|25637.9|25622.9|25665.4|25650.4|25632.9|25617.9|86
1623324000000|2021-06-10 11:20:00|25642.9|25627.9|25602.9|25587.9|25642.9|25627.9|25592.9|25577.9|244
1623324300000|2021-06-10 11:25:00|25605.4|25590.4|25560.4|25545.4|25607.9|25592.9|25557.9|25542.9|234
1623324600000|2021-06-10 11:30:00|25557.9|25542.9|25537.9|25522.9|25562.9|25547.9|25532.9|25517.9|212
1623324900000|2021-06-10 11:35:00|25532.9|25517.9|25537.9|25522.9|25542.9|25527.9|25522.9|25507.9|157
1623325200000|2021-06-10 11:40:00|25539.2|25524.2|25569.2|25554.2|25569.2|25554.2|25534.2|25519.2|92
1623325500000|2021-06-10 11:45:00|25571.7|25556.7|25604.2|25589.2|25651.7|25636.7|25564.2|25549.2|515
1623325800000|2021-06-10 11:50:00|25606.7|25591.7|25609.2|25594.2|25609.2|25594.2|25589.2|25574.2|112
1623326100000|2021-06-10 11:55:00|25606.7|25591.7|25609.2|25594.2|25614.2|25599.2|25604.2|25589.2|62
1623326400000|2021-06-10 12:00:00|25611.7|25596.7|25634.2|25619.2|25639.2|25624.2|25609.2|25594.2|114
1623326700000|2021-06-10 12:05:00|25636.7|25621.7|25649.2|25634.2|25654.2|25639.2|25634.2|25619.2|86
1623327000000|2021-06-10 12:10:00|25651.7|25636.7|25664.2|25649.2|25669.2|25654.2|25649.2|25634.2|93
1623327300000|2021-06-10 12:15:00|25669.2|25654.2|25679.2|25664.2|25689.2|25674.2|25666.7|25651.7|361
1623327600000|2021-06-10 12:20:00|25684.2|25669.2|25699.2|25684.2|25709.2|25694.2|25681.7|25666.7|409
1623327900000|2021-06-10 12:25:00|25694.2|25679.2|25666.7|25651.7|25696.7|25681.7|25666.7|25651.7|95
1623328200000|2021-06-10 12:30:00|25664.2|25649.2|25669.2|25654.2|25684.2|25669.2|25634.2|25619.2|423
1623328500000|2021-06-10 12:35:00|25671.7|25656.7|25699.2|25684.2|25699.2|25684.2|25671.7|25656.7|357
1623328800000|2021-06-10 12:40:00|25704.2|25689.2|25704.2|25689.2|25734.2|25719.2|25701.7|25686.7|284
1623329100000|2021-06-10 12:45:00|25706.7|25691.7|25704.2|25689.2|25714.2|25699.2|25694.2|25679.2|111
1623329400000|2021-06-10 12:50:00|25706.7|25691.7|25694.2|25679.2|25714.2|25699.2|25694.2|25679.2|62
1623329700000|2021-06-10 12:55:00|25699.2|25684.2|25711.7|25696.7|25719.2|25704.2|25689.2|25674.2|137
1623330000000|2021-06-10 13:00:00|25714.2|25699.2|25701.7|25686.7|25714.2|25699.2|25689.2|25674.2|292
1623330300000|2021-06-10 13:05:00|25704.2|25689.2|25714.2|25699.2|25719.2|25704.2|25704.2|25689.2|115
1623330600000|2021-06-10 13:10:00|25709.2|25694.2|25724.2|25709.2|25726.7|25711.7|25706.7|25691.7|79
1623330900000|2021-06-10 13:15:00|25721.7|25706.7|25719.2|25704.2|25734.2|25719.2|25719.2|25704.2|134
1623331200000|2021-06-10 13:20:00|25724.2|25709.2|25709.2|25694.2|25726.7|25711.7|25709.2|25694.2|411
1623331500000|2021-06-10 13:25:00|25704.2|25689.2|25726.7|25711.7|25726.7|25711.7|25699.2|25684.2|185
1623331800000|2021-06-10 13:30:00|25724.2|25709.2|25766.7|25751.7|25774.2|25759.2|25724.2|25709.2|339
1623332100000|2021-06-10 13:35:00|25769.2|25754.2|25756.7|25741.7|25779.2|25764.2|25754.2|25739.2|211
1623332400000|2021-06-10 13:40:00|25759.2|25744.2|25734.2|25719.2|25769.2|25754.2|25729.2|25714.2|268
1623332700000|2021-06-10 13:45:00|25736.7|25721.7|25694.2|25679.2|25744.2|25729.2|25694.2|25679.2|126
1623333000000|2021-06-10 13:50:00|25699.2|25684.2|25711.7|25696.7|25726.7|25711.7|25684.2|25669.2|554
1623333300000|2021-06-10 13:55:00|25709.2|25694.2|25709.2|25694.2|25719.2|25704.2|25699.2|25684.2|117
1623333600000|2021-06-10 14:00:00|25711.7|25696.7|25689.2|25674.2|25714.2|25699.2|25679.2|25664.2|558
1623333900000|2021-06-10 14:05:00|25691.7|25676.7|25689.2|25674.2|25699.2|25684.2|25679.2|25664.2|69
1623334200000|2021-06-10 14:10:00|25686.8|25671.8|25679.3|25664.3|25696.8|25681.8|25669.3|25654.3|156
1623334500000|2021-06-10 14:15:00|25681.8|25666.8|25674.3|25659.3|25681.8|25666.8|25666.8|25651.8|138
1623334800000|2021-06-10 14:20:00|25676.8|25661.8|25681.8|25666.8|25681.8|25666.8|25661.8|25646.8|102
1623335100000|2021-06-10 14:25:00|25679.3|25664.3|25669.3|25654.3|25686.8|25671.8|25666.8|25651.8|123
1623335400000|2021-06-10 14:30:00|25671.8|25656.8|25661.8|25646.8|25671.8|25656.8|25646.8|25631.8|125
1623335700000|2021-06-10 14:35:00|25666.8|25651.8|25646.8|25631.8|25666.8|25651.8|25641.8|25626.8|104
1623336000000|2021-06-10 14:40:00|25644.3|25629.3|25641.8|25626.8|25651.8|25636.8|25636.8|25621.8|88
1623336300000|2021-06-10 14:45:00|25636.8|25621.8|25651.8|25636.8|25656.8|25641.8|25631.8|25616.8|152
1623336600000|2021-06-10 14:50:00|25646.8|25631.8|25624.3|25609.3|25656.8|25641.8|25621.8|25606.8|132
1623336900000|2021-06-10 14:55:00|25621.8|25606.8|25651.8|25636.8|25651.8|25636.8|25619.3|25604.3|155
1623337200000|2021-06-10 15:00:00|25649.3|25634.3|25651.8|25636.8|25656.8|25641.8|25646.8|25631.8|156
1623337500000|2021-06-10 15:05:00|25656.8|25641.8|25656.8|25641.8|25669.3|25654.3|25651.8|25636.8|121
1623337800000|2021-06-10 15:10:00|25659.3|25644.3|25661.8|25646.8|25661.8|25646.8|25651.8|25636.8|137
1623338100000|2021-06-10 15:15:00|25666.8|25651.8|25681.8|25666.8|25681.8|25666.8|25666.8|25651.8|178
1623338400000|2021-06-10 15:20:00|25676.8|25661.8|25671.8|25656.8|25684.3|25669.3|25671.8|25656.8|242
1623338700000|2021-06-10 15:25:00|25669.3|25654.3|25676.8|25661.8|25676.8|25661.8|25659.3|25644.3|373
1623339000000|2021-06-10 15:30:00|25671.8|25656.8|25641.8|25626.8|25686.8|25671.8|25631.8|25616.8|499
1623339300000|2021-06-10 15:35:00|25639.3|25624.3|25671.8|25656.8|25676.8|25661.8|25639.3|25624.3|495
1623339600000|2021-06-10 15:40:00|25669.3|25654.3|25656.8|25641.8|25671.8|25656.8|25641.8|25626.8|97
1623339900000|2021-06-10 15:45:00|25659.3|25644.3|25666.8|25651.8|25666.8|25651.8|25659.3|25644.3|23
1623340200000|2021-06-10 15:50:00|25669.3|25649.3|25659.3|25639.3|25669.3|25649.3|25654.3|25634.3|10
1623340500000|2021-06-10 15:55:00|25664.3|25644.3|25659.3|25634.3|25664.3|25644.3|25654.3|25634.3|28
1623340800000|2021-06-10 16:00:00|25664.3|25639.3|25664.3|25639.3|25664.3|25644.3|25654.3|25634.3|8
1623341100000|2021-06-10 16:05:00|25659.3|25634.3|25644.3|25624.3|25664.3|25639.3|25639.3|25619.3|8
1623341400000|2021-06-10 16:10:00|25649.3|25629.3|25639.3|25619.3|25654.3|25634.3|25634.3|25614.3|20
1623341700000|2021-06-10 16:15:00|25644.3|25624.3|25664.3|25639.3|25664.3|25644.3|25639.3|25624.3|25
1623342000000|2021-06-10 16:20:00|25659.3|25644.3|25654.3|25634.3|25664.3|25644.3|25654.3|25634.3|7
1623342300000|2021-06-10 16:25:00|25659.3|25639.3|25654.3|25634.3|25659.3|25639.3|25654.3|25634.3|0
1623342600000|2021-06-10 16:30:00|25659.3|25629.3|25659.3|25634.3|25659.3|25639.3|25654.3|25629.3|5
1623342900000|2021-06-10 16:35:00|25654.3|25639.3|25659.3|25639.3|25659.3|25639.3|25654.3|25639.3|14
1623343200000|2021-06-10 16:40:00|25654.3|25634.3|25659.3|25639.3|25659.3|25639.3|25654.3|25634.3|12
1623343500000|2021-06-10 16:45:00|25664.3|25644.3|25664.3|25644.3|25664.3|25644.3|25659.3|25639.3|13
1623343800000|2021-06-10 16:50:00||25639.3||25644.3||25644.3||25639.3|8
1623344100000|2021-06-10 16:55:00|25674.3|25654.3|25679.3|25654.3|25679.3|25654.3|25674.3|25654.3|63
1623344400000|2021-06-10 17:00:00|25674.3|25659.3|25674.3|25654.3|25679.3|25659.3|25674.3|25654.3|16
1623344700000|2021-06-10 17:05:00|||||||||1
1623345000000|2021-06-10 17:10:00|25679.3|25659.3|25679.3|25659.3|25679.3|25659.3|25679.3|25659.3|9
1623345300000|2021-06-10 17:15:00|25684.3|25664.3|25679.3|25659.3|25684.3|25664.3|25679.3|25654.3|16
1623345600000|2021-06-10 17:20:00|25674.3|25654.3|25674.3|25654.3|25679.3|25659.3|25674.3|25654.3|2
1623345900000|2021-06-10 17:25:00|25679.3||25674.3||25679.3||25674.3||2
1623346200000|2021-06-10 17:30:00|25669.3|25649.3|25669.3|25644.3|25669.3|25649.3|25664.3|25639.3|36
1623346500000|2021-06-10 17:35:00||25649.3||25649.3||25649.3||25644.3|1
1623346800000|2021-06-10 17:40:00|25674.3|25654.3|25674.3|25649.3|25674.3|25654.3|25669.3|25649.3|11
1623347100000|2021-06-10 17:45:00||25654.3||25649.3||25654.3||25649.3|4
1623347400000|2021-06-10 17:50:00|25679.3|25654.3|25679.3|25659.3|25679.3|25659.3|25679.3|25649.3|2
1623347700000|2021-06-10 17:55:00|25684.3|25664.3|25684.3|25659.3|25684.3|25664.3|25684.3|25659.3|10
1623348000000|2021-06-10 18:00:00|25679.3||25684.3||25684.3||25679.3||1
1623348300000|2021-06-10 18:05:00|25679.3|25664.3|25684.3|25664.3|25684.3|25664.3|25679.3|25659.3|5
1623348600000|2021-06-10 18:10:00|25679.3|25659.3|25684.3|25659.3|25684.3|25664.3|25679.3|25659.3|8
1623348900000|2021-06-10 18:15:00|25679.3|25654.3|25679.3|25659.3|25679.3|25659.3|25679.3|25654.3|6
1623349200000|2021-06-10 18:20:00|25674.3|25654.3|25669.3|25649.3|25679.3|25654.3|25669.3|25649.3|34
1623349500000|2021-06-10 18:25:00|25674.3|25644.3|25679.3|25664.3|25684.3|25664.3|25669.3|25644.3|41
1623349800000|2021-06-10 18:30:00|25676.8|25661.8|25671.8|25656.8|25679.3|25664.3|25671.8|25656.8|1
1623350100000|2021-06-10 18:35:00|||||||||2
1623350400000|2021-06-10 18:40:00|25674.3|25659.3|25676.8|25661.8|25679.3|25664.3|25674.3|25659.3|3
1623350700000|2021-06-10 18:45:00|25674.3|25659.3|25671.8|25656.8|25676.8|25661.8|25671.8|25656.8|7
1623351000000|2021-06-10 18:50:00|25674.3|25659.3|25681.8|25666.8|25681.8|25666.8|25674.3|25659.3|2
1623351300000|2021-06-10 18:55:00|||||||||3
1623351600000|2021-06-10 19:00:00|25676.8|25661.8|25669.3|25654.3|25676.8|25661.8|25666.8|25651.8|14
1623351900000|2021-06-10 19:05:00|25671.8|25656.8|25666.8|25651.8|25671.8|25656.8|25661.8|25646.8|9
1623352200000|2021-06-10 19:10:00|25661.8|25646.8|25651.8|25636.8|25666.8|25651.8|25651.8|25636.8|20
1623352500000|2021-06-10 19:15:00|25656.8|25641.8|25651.8|25636.8|25656.8|25641.8|25651.8|25636.8|11
1623352800000|2021-06-10 19:20:00|25656.8|25641.8|25646.8|25631.8|25656.8|25641.8|25646.8|25631.8|19
1623353100000|2021-06-10 19:25:00|25644.3|25629.3|25631.8|25616.8|25644.3|25629.3|25631.8|25616.8|13
1623353400000|2021-06-10 19:30:00|25636.8|25621.8|25639.3|25624.3|25641.8|25626.8|25631.8|25616.8|23
1623353700000|2021-06-10 19:35:00|25636.8|25621.8|25634.3|25619.3|25636.8|25621.8|25631.8|25616.8|13
1623354000000|2021-06-10 19:40:00|25636.8|25621.8|25631.8|25616.8|25636.8|25621.8|25631.8|25616.8|1
1623354300000|2021-06-10 19:45:00|25634.3|25619.3|25629.3|25614.3|25634.3|25619.3|25626.8|25611.8|17
1623354600000|2021-06-10 19:50:00|25631.8|25616.8|25621.8|25606.8|25636.8|25621.8|25621.8|25606.8|9
1623354900000|2021-06-10 19:55:00|25619.3|25604.3|25639.3|25624.3|25639.3|25624.3|25616.8|25601.8|31
1623355200000|2021-06-10 20:00:00|25644.3|25604.3|25648.6|25608.6|25654.2|25614.2|25643.6|25603.6|0
1623355500000|2021-06-10 20:05:00|25648.8|25608.8|25647.4|25607.4|25650.4|25610.4|25644.8|25604.8|0
1623355800000|2021-06-10 20:10:00|25647.2|25607.2|25637.3|25597.3|25647.4|25607.4|25633.6|25593.6|0
1623356100000|2021-06-10 20:15:00|25637.6|25597.6|25637.6|25597.6|25639.6|25599.6|25635.5|25595.5|0
1623356400000|2021-06-10 20:20:00|25638.1|25598.1|25637.6|25597.6|25638.1|25598.1|25635.5|25595.5|0
1623356700000|2021-06-10 20:25:00|25638.1|25598.1|25638.6|25598.6|25640.7|25600.7|25638.1|25598.1|0
1623357000000|2021-06-10 20:30:00|25638.4|25598.4|25645.5|25605.5|25646.7|25606.7|25637.3|25597.3|0
1623357300000|2021-06-10 20:35:00|25645.7|25605.7|25648|25608|25649.3|25609.3|25645.5|25605.5|0
1623357600000|2021-06-10 20:40:00|25648.2|25608.2|25648|25608|25649.3|25609.3|25646.7|25606.7|0
1623357900000|2021-06-10 20:45:00|25647.8|25607.8|25649.3|25609.3|25649.3|25609.3|25646.7|25606.7|0
1623358200000|2021-06-10 20:50:00|25649|25609|25648|25608|25649.3|25609.3|25648|25608|0
1623358500000|2021-06-10 20:55:00|25647.8|25607.8|25647.5|25607.5|25649.3|25609.3|25645.5|25605.5|0
1623358800000|2021-06-10 21:00:00|25646.5|25606.5|25646.5|25606.5|25647.5|25607.5|25646.5|25606.5|0
1623359100000|2021-06-10 21:05:00|25647|25607|25645.5|25605.5|25647|25607|25645.5|25605.5|0
1623359400000|2021-06-10 21:10:00|25646|25606|25646|25606|25647|25607|25644.4|25604.4|0
1623359700000|2021-06-10 21:15:00|25646.5|25606.5|25648.6|25608.6|25648.6|25608.6|25646.5|25606.5|0
1623361500000|2021-06-10 21:45:00|25648.1|25608.1|25648.1|25608.1|25648.1|25608.1|25648.1|25608.1|0
1623361800000|2021-06-10 21:50:00|25648.6|25608.6|25649.1|25609.1|25649.6|25609.6|25648.6|25608.6|0
1623362100000|2021-06-10 21:55:00|25649.6|25609.6|25649.6|25609.6|25649.6|25609.6|25649.1|25609.1|0
1623362400000|2021-06-10 22:00:00|25650.5|25610.5|25648.6|25608.6|25651|25611|25646.1|25606.1|0
1623362700000|2021-06-10 22:05:00|25648.8|25608.8|25651.7|25611.7|25651.7|25611.7|25648.6|25608.6|0
1623363000000|2021-06-10 22:10:00|25651.2|25611.2|25646.7|25606.7|25651.2|25611.2|25646.7|25606.7|0
1623363300000|2021-06-10 22:15:00|25646.8|25606.8|25643.6|25603.6|25647.4|25607.4|25643.6|25603.6|0
1623363600000|2021-06-10 22:20:00|25643.8|25603.8|25648.6|25608.6|25648.6|25608.6|25643.8|25603.8|0
1623363900000|2021-06-10 22:25:00|25648.4|25608.4|25647.4|25607.4|25648.4|25608.4|25644.8|25604.8|0
1623364200000|2021-06-10 22:30:00|25647.6|25607.6|25646.1|25606.1|25648.6|25608.6|25644.8|25604.8|0
1623364500000|2021-06-10 22:35:00|25645.9|25605.9|25646.1|25606.1|25647.4|25607.4|25644.8|25604.8|0
1623364800000|2021-06-10 22:40:00|25645.9|25605.9|25643.6|25603.6|25645.9|25605.9|25642.9|25602.9|0
1623365100000|2021-06-10 22:45:00|25643.4|25603.4|25645.5|25605.5|25646.1|25606.1|25642.3|25602.3|0
1623365400000|2021-06-10 22:50:00|25645.3|25605.3|25646.1|25606.1|25646.1|25606.1|25644.8|25604.8|0
1623365700000|2021-06-10 22:55:00|25645.9|25605.9|25644.8|25604.8|25645.9|25605.9|25644.8|25604.8|0
1623366000000|2021-06-10 23:00:00|25645|25605|25644.8|25604.8|25646.1|25606.1|25643.6|25603.6|0
1623366300000|2021-06-10 23:05:00|25644.9|25604.9|25646.1|25606.1|25646.1|25606.1|25644.8|25604.8|0
1623366600000|2021-06-10 23:10:00|25645.9|25605.9|25640.5|25600.5|25646.1|25606.1|25640.5|25600.5|0
1623366900000|2021-06-10 23:15:00|25640.7|25600.7|25644.8|25604.8|25644.8|25604.8|25640.7|25600.7|0
1623367200000|2021-06-10 23:20:00|25644.7|25604.7|25640.5|25600.5|25644.7|25604.7|25639.2|25599.2|0
1623367500000|2021-06-10 23:25:00|25640.7|25600.7|25647.4|25607.4|25647.4|25607.4|25640.7|25600.7|0
1623367800000|2021-06-10 23:30:00|25647.2|25607.2|25648.6|25608.6|25648.6|25608.6|25646.1|25606.1|0
1623368100000|2021-06-10 23:35:00|25648.5|25608.5|25647.4|25607.4|25648.6|25608.6|25646.1|25606.1|0
1623368400000|2021-06-10 23:40:00|25647.2|25607.2|25642.3|25602.3|25647.2|25607.2|25640.5|25600.5|0
1623368700000|2021-06-10 23:45:00|25642.5|25602.5|25646.1|25606.1|25648.6|25608.6|25642.3|25602.3|0
1623369000000|2021-06-10 23:50:00|25646|25606|25639.2|25599.2|25647.4|25607.4|25636.7|25596.7|0
1623369300000|2021-06-10 23:55:00|25639|25599|25640.5|25600.5|25640.5|25600.5|25636.7|25596.7|0
1623369600000|2021-06-11 00:00:00|25640.8|25600.8|25640.8|25600.8|25643.1|25603.1|25633.6|25593.6|0
1623369900000|2021-06-11 00:05:00|25640.7|25600.7|25653.2|25613.2|25654.5|25614.5|25639.5|25599.5|0
1623370200000|2021-06-11 00:10:00|25653.3|25613.3|25653.2|25613.2|25654.5|25614.5|25650.2|25610.2|0
1623370500000|2021-06-11 00:15:00|25653.3|25613.3|25653|25613|25655.8|25615.8|25642.2|25602.2|0
1623370800000|2021-06-11 00:20:00|25653.1|25613.1|25641|25601|25658.5|25618.5|25641|25601|0
1623371100000|2021-06-11 00:25:00|25640.8|25600.8|25633.6|25593.6|25646.4|25606.4|25627.9|25587.9|0
1623371400000|2021-06-11 00:30:00|25633.5|25593.5|25632.9|25592.9|25639.9|25599.9|25627.8|25587.8|0
1623371700000|2021-06-11 00:35:00|25631.1|25591.1|25628.8|25588.8|25634.2|25594.2|25621.9|25581.9|0
1623372000000|2021-06-11 00:40:00|25628.7|25588.7|25640.2|25600.2|25640.4|25600.4|25628.7|25588.7|0
1623372300000|2021-06-11 00:45:00|25640.3|25600.3|25640.5|25600.5|25640.5|25600.5|25634.7|25594.7|0
1623372600000|2021-06-11 00:50:00|25640.4|25600.4|25640.5|25600.5|25640.5|25600.5|25640.3|25600.3|0
1623372900000|2021-06-11 00:55:00|25640.7|25600.7|25652.8|25612.8|25652.8|25612.8|25640.7|25600.7|0
1623373200000|2021-06-11 01:00:00|25653|25613|25652.7|25612.7|25658.7|25618.7|25652.2|25612.2|0
1623373500000|2021-06-11 01:05:00|25650.6|25610.6|25653|25613|25653.1|25613.1|25647|25607|0
1623373800000|2021-06-11 01:10:00|25653.1|25613.1|25653|25613|25653.2|25613.2|25652.8|25612.8|0
1623374100000|2021-06-11 01:15:00|25652.9|25612.9|25664.5|25624.5|25664.5|25624.5|25652.8|25612.8|0
1623374400000|2021-06-11 01:20:00|25662.5|25622.5|25658.4|25618.4|25664.5|25624.5|25652.7|25612.7|0
1623374700000|2021-06-11 01:25:00|25658.2|25618.2|25658.8|25618.8|25664.5|25624.5|25658.2|25618.2|0
1623375000000|2021-06-11 01:30:00|25659|25619|25658.7|25618.7|25664.5|25624.5|25652.5|25612.5|0
1623375300000|2021-06-11 01:35:00|25658.8|25618.8|25664.5|25624.5|25664.7|25624.7|25658.7|25618.7|0
1623375600000|2021-06-11 01:40:00|25664.7|25624.7|25659.1|25619.1|25664.8|25624.8|25659.1|25619.1|0
1623375900000|2021-06-11 01:45:00|25659|25619|25659.1|25619.1|25664.8|25624.8|25659|25619|0
1623376200000|2021-06-11 01:50:00|25659.3|25619.3|25659.3|25619.3|25659.3|25619.3|25659.3|25619.3|0
1623376500000|2021-06-11 01:55:00|25659.1|25619.1|25659|25619|25659.3|25619.3|25658.8|25618.8|0
1623376800000|2021-06-11 02:00:00|25658.8|25618.8|25646.8|25606.8|25658.8|25618.8|25646.8|25606.8|0
1623377100000|2021-06-11 02:05:00|25646.7|25606.7|25634.8|25594.8|25646.7|25606.7|25634.8|25594.8|0
1623377400000|2021-06-11 02:10:00|25635|25595|25640.7|25600.7|25641.1|25601.1|25635|25595|0
1623377700000|2021-06-11 02:15:00|25640.8|25600.8|25645.9|25605.9|25646.7|25606.7|25640|25600|0
1623378000000|2021-06-11 02:20:00|25645.7|25605.7|25645.9|25605.9|25645.9|25605.9|25645.7|25605.7|0
1623378300000|2021-06-11 02:25:00|25646|25606|25645.7|25605.7|25651.6|25611.6|25645.7|25605.7|0
1623378600000|2021-06-11 02:30:00|25645.8|25605.8|25645.9|25605.9|25645.9|25605.9|25640.2|25600.2|0
1623378900000|2021-06-11 02:35:00|25643.8|25603.8|25640.3|25600.3|25645.9|25605.9|25640.3|25600.3|0
1623379200000|2021-06-11 02:40:00|25642.4|25602.4|25640.3|25600.3|25645.9|25605.9|25640.3|25600.3|0
1623379500000|2021-06-11 02:45:00|25640.4|25600.4|25633.9|25593.9|25646|25606|25633.9|25593.9|0
1623379800000|2021-06-11 02:50:00|25634|25594|25633.8|25593.8|25634|25594|25633.7|25593.7|0
1623380100000|2021-06-11 02:55:00|25633.7|25593.7|25633.9|25593.9|25633.9|25593.9|25633.7|25593.7|0
1623380400000|2021-06-11 03:00:00|25634|25594|25639.6|25599.6|25639.6|25599.6|25634|25594|0
1623380700000|2021-06-11 03:05:00|25639.5|25599.5|25633.7|25593.7|25639.6|25599.6|25633.7|25593.7|0
1623381000000|2021-06-11 03:10:00|25633.6|25593.6|25633.9|25593.9|25633.9|25593.9|25633.6|25593.6|0
1623381300000|2021-06-11 03:15:00|25633.8|25593.8|25633.9|25593.9|25633.9|25593.9|25633.6|25593.6|0
1623381600000|2021-06-11 03:20:00|25634|25594|25639.7|25599.7|25639.7|25599.7|25634|25594|0
1623381900000|2021-06-11 03:25:00|25639.6|25599.6|25639.7|25599.7|25639.7|25599.7|25639.6|25599.6|0
1623382200000|2021-06-11 03:30:00|25639.6|25599.6|25639.9|25599.9|25639.9|25599.9|25639.6|25599.6|0
1623382500000|2021-06-11 03:35:00|25639.8|25599.8|25639.9|25599.9|25639.9|25599.9|25639.8|25599.8|0
1623382800000|2021-06-11 03:40:00|25640|25600|25640.2|25600.2|25640.4|25600.4|25639.9|25599.9|0
1623383100000|2021-06-11 03:45:00|25642.3|25602.3|25645.8|25605.8|25645.8|25605.8|25642.3|25602.3|0
1623383700000|2021-06-11 03:55:00|25645.7|25605.7|25645.8|25605.8|25645.8|25605.8|25645.6|25605.6|0
1623384000000|2021-06-11 04:00:00|25643.7|25603.7|25640.2|25600.2|25643.7|25603.7|25640.2|25600.2|0
1623384300000|2021-06-11 04:05:00|25642.3|25602.3|25645.8|25605.8|25645.8|25605.8|25642.3|25602.3|0
1623384600000|2021-06-11 04:10:00|25643.7|25603.7|25640|25600|25643.7|25603.7|25640|25600|0
1623384900000|2021-06-11 04:15:00|25640.2|25600.2|25645.9|25605.9|25645.9|25605.9|25640|25600|0
1623385200000|2021-06-11 04:20:00|25645.8|25605.8|25645.8|25605.8|25645.9|25605.9|25645.8|25605.8|0
1623385500000|2021-06-11 04:25:00|25645.9|25605.9|25645.9|25605.9|25645.9|25605.9|25640.2|25600.2|0
1623385800000|2021-06-11 04:30:00|25646.3|25606.3|25648.1|25608.1|25648.2|25608.2|25646.3|25606.3|0
1623386100000|2021-06-11 04:35:00|25648.2|25608.2|25648.2|25608.2|25648.2|25608.2|25648.1|25608.1|0
1623386400000|2021-06-11 04:40:00|25648.4|25608.4|25648.4|25608.4|25648.4|25608.4|25648.2|25608.2|0
1623386700000|2021-06-11 04:45:00|25648.3|25608.3|25648.2|25608.2|25648.4|25608.4|25648.2|25608.2|0
1623387000000|2021-06-11 04:50:00|25648.1|25608.1|25642.2|25602.2|25648.1|25608.1|25642.2|25602.2|0
1623387300000|2021-06-11 04:55:00|25642.4|25602.4|25647.9|25607.9|25647.9|25607.9|25642.4|25602.4|0
1623387600000|2021-06-11 05:00:00|25647.6|25607.6|25647.9|25607.9|25647.9|25607.9|25641.9|25601.9|0
1623387900000|2021-06-11 05:05:00|25648|25608|25647.6|25607.6|25648.1|25608.1|25647.6|25607.6|0
1623388200000|2021-06-11 05:10:00|25647.7|25607.7|25647.4|25607.4|25647.8|25607.8|25647.4|25607.4|0
1623388500000|2021-06-11 05:15:00|25647.3|25607.3|25643.7|25603.7|25647.6|25607.6|25641.7|25601.7|0
1623388800000|2021-06-11 05:20:00|25643.8|25603.8|25643.9|25603.9|25644.1|25604.1|25643.8|25603.8|0
1623389100000|2021-06-11 05:25:00|25643.8|25603.8|25643.8|25603.8|25643.8|25603.8|25643.8|25603.8|0
1623389700000|2021-06-11 05:35:00|25643.9|25603.9|25649.6|25609.6|25649.8|25609.8|25643.8|25603.8|0
1623390000000|2021-06-11 05:40:00|25649.8|25609.8|25649.8|25609.8|25649.8|25609.8|25649.6|25609.6|0
1623390300000|2021-06-11 05:45:00|25649.6|25609.6|25649.8|25609.8|25649.8|25609.8|25649.6|25609.6|0
1623390600000|2021-06-11 05:50:00|25649.7|25609.7|25649.8|25609.8|25649.8|25609.8|25649.6|25609.6|0
1623390900000|2021-06-11 05:55:00|25651.8|25611.8|25649.8|25609.8|25655.3|25615.3|25649.6|25609.6|0
1623391200000|2021-06-11 06:00:00|25649.7|25609.7|25631.8|25616.8|25674.6|25639.3|25631.8|25609.5|8
1623391500000|2021-06-11 06:05:00|25636.8|25621.8|25636.8|25621.8|25636.8|25621.8|25636.8|25621.8|13
1623391800000|2021-06-11 06:10:00|25639.3|25624.3|25619.3|25604.3|25639.3|25624.3|25619.3|25604.3|15
1623392100000|2021-06-11 06:15:00|25616.8|25601.8|25626.8|25611.8|25631.8|25616.8|25616.8|25601.8|10
1623392400000|2021-06-11 06:20:00|25619.3|25604.3|25616.8|25601.8|25619.3|25604.3|25611.8|25596.8|7
1623392700000|2021-06-11 06:25:00|25619.3|25604.3|25629.3|25614.3|25629.3|25614.3|25619.3|25604.3|5
1623393000000|2021-06-11 06:30:00|25631.8|25616.8|25634.3|25619.3|25641.8|25626.8|25626.8|25611.8|9
1623393300000|2021-06-11 06:35:00|25631.8|25616.8|25639.3|25624.3|25641.8|25626.8|25631.8|25616.8|9
1623393600000|2021-06-11 06:40:00|25636.8|25621.8|25631.8|25616.8|25636.8|25621.8|25631.8|25616.8|4
1623393900000|2021-06-11 06:45:00|25634.3|25619.3|25631.8|25616.8|25636.8|25621.8|25629.3|25614.3|5
1623394200000|2021-06-11 06:50:00|25636.8|25621.8|25634.3|25619.3|25636.8|25621.8|25631.8|25616.8|9
1623394500000|2021-06-11 06:55:00|25636.8|25621.8|25664.3|25649.3|25664.3|25649.3|25636.8|25621.8|37
1623394800000|2021-06-11 07:00:00|25666.8|25651.8|25651.8|25636.8|25666.8|25651.8|25631.8|25616.8|347
1623395100000|2021-06-11 07:05:00|25649.3|25634.3|25671.8|25656.8|25676.8|25661.8|25641.8|25626.8|222
1623395400000|2021-06-11 07:10:00|25676.8|25661.8|25661.8|25646.8|25676.8|25661.8|25651.8|25636.8|160
1623395700000|2021-06-11 07:15:00|25656.8|25641.8|25641.8|25626.8|25656.8|25641.8|25631.8|25616.8|159
1623396000000|2021-06-11 07:20:00|25639.3|25624.3|25651.8|25636.8|25664.3|25649.3|25639.3|25624.3|127
1623396300000|2021-06-11 07:25:00|25656.8|25641.8|25666.8|25651.8|25674.3|25659.3|25641.8|25626.8|136
1623396600000|2021-06-11 07:30:00|25664.3|25649.3|25661.8|25646.8|25666.8|25651.8|25656.8|25641.8|87
1623396900000|2021-06-11 07:35:00|25664.3|25649.3|25646.8|25631.8|25666.8|25651.8|25641.8|25626.8|105
1623397200000|2021-06-11 07:40:00|25649.2|25634.2|25664.2|25649.2|25669.2|25654.2|25641.7|25626.7|76
1623397500000|2021-06-11 07:45:00|25659.2|25644.2|25674.2|25659.2|25679.2|25664.2|25654.2|25639.2|116
1623397800000|2021-06-11 07:50:00|25671.7|25656.7|25676.7|25661.7|25679.2|25664.2|25659.2|25644.2|56
1623398100000|2021-06-11 07:55:00|25679.2|25664.2|25659.2|25644.2|25679.2|25664.2|25654.2|25639.2|63
1623398400000|2021-06-11 08:00:00|25664.2|25649.2|25679.2|25664.2|25679.2|25664.2|25664.2|25649.2|55
1623398700000|2021-06-11 08:05:00|25674.2|25659.2|25684.2|25669.2|25689.2|25674.2|25674.2|25659.2|70
1623399000000|2021-06-11 08:10:00|25681.7|25666.7|25674.2|25659.2|25689.2|25674.2|25674.2|25659.2|55
1623399300000|2021-06-11 08:15:00|25679.2|25664.2|25674.2|25659.2|25689.2|25674.2|25674.2|25659.2|114
1623399600000|2021-06-11 08:20:00|25671.7|25656.7|25659.2|25644.2|25674.2|25659.2|25659.2|25644.2|60
1623399900000|2021-06-11 08:25:00|25664.2|25649.2|25661.7|25646.7|25664.2|25649.2|25654.2|25639.2|65
1623400200000|2021-06-11 08:30:00|25659.2|25644.2|25649.2|25634.2|25666.7|25651.7|25649.2|25634.2|55
1623400500000|2021-06-11 08:35:00|25651.7|25636.7|25666.7|25651.7|25669.2|25654.2|25651.7|25636.7|315
1623400800000|2021-06-11 08:40:00|25669.2|25654.2|25664.2|25649.2|25674.2|25659.2|25664.2|25649.2|25
1623401100000|2021-06-11 08:45:00|25669.2|25654.2|25664.2|25649.2|25669.2|25654.2|25664.2|25649.2|56
1623401400000|2021-06-11 08:50:00|25661.7|25646.7|25654.2|25639.2|25661.7|25646.7|25649.2|25634.2|45
1623401700000|2021-06-11 08:55:00|25656.7|25641.7|25656.7|25641.7|25664.2|25649.2|25651.7|25636.7|21
1623402000000|2021-06-11 09:00:00|25659.2|25644.2|25659.2|25644.2|25666.7|25651.7|25656.7|25641.7|12
1623402300000|2021-06-11 09:05:00|25656.7|25641.7|25669.2|25654.2|25669.2|25654.2|25656.7|25641.7|17
1623402600000|2021-06-11 09:10:00|25666.7|25651.7|25659.2|25644.2|25669.2|25654.2|25659.2|25644.2|16
1623402900000|2021-06-11 09:15:00|25664.2|25649.2|25654.2|25639.2|25664.2|25649.2|25649.2|25634.2|20
1623403200000|2021-06-11 09:20:00|25656.7|25641.7|25654.2|25639.2|25659.2|25644.2|25639.2|25624.2|72
1623403500000|2021-06-11 09:25:00|25659.2|25644.2|25664.2|25649.2|25669.2|25654.2|25654.2|25639.2|45
1623403800000|2021-06-11 09:30:00|25666.7|25651.7|25639.2|25624.2|25666.7|25651.7|25639.2|25624.2|72
1623404100000|2021-06-11 09:35:00|25641.7|25626.7|25649.2|25634.2|25651.7|25636.7|25641.7|25626.7|27
1623404400000|2021-06-11 09:40:00|25651.7|25636.7|25649.2|25634.2|25654.2|25639.2|25646.7|25631.7|37
1623404700000|2021-06-11 09:45:00|25651.7|25636.7|25631.7|25616.7|25651.7|25636.7|25629.2|25614.2|56
1623405000000|2021-06-11 09:50:00|25629.2|25614.2|25624.2|25609.2|25634.2|25619.2|25619.2|25604.2|59
1623405300000|2021-06-11 09:55:00|25629.2|25614.2|25624.2|25609.2|25634.2|25619.2|25621.7|25606.7|98
1623405600000|2021-06-11 10:00:00|25626.7|25611.7|25619.2|25604.2|25629.2|25614.2|25619.2|25604.2|96
1623405900000|2021-06-11 10:05:00|25624.2|25609.2|25624.2|25609.2|25629.2|25614.2|25619.2|25604.2|40
1623406200000|2021-06-11 10:10:00|25619.2|25604.2|25624.2|25609.2|25629.2|25614.2|25619.2|25604.2|32
1623406500000|2021-06-11 10:15:00|25626.7|25611.7|25644.2|25629.2|25644.2|25629.2|25626.7|25611.7|52
1623406800000|2021-06-11 10:20:00|25646.7|25631.7|25659.2|25644.2|25659.2|25644.2|25644.2|25629.2|49
1623407100000|2021-06-11 10:25:00|25661.7|25646.7|25654.2|25639.2|25664.2|25649.2|25654.2|25639.2|96
1623407400000|2021-06-11 10:30:00|25656.7|25641.7|25664.2|25649.2|25664.2|25649.2|25654.2|25639.2|27
1623407700000|2021-06-11 10:35:00|25661.7|25646.7|25676.7|25661.7|25681.7|25666.7|25661.7|25646.7|97
1623408000000|2021-06-11 10:40:00|25679.2|25664.2|25704.2|25689.2|25704.2|25689.2|25674.2|25659.2|170
1623408300000|2021-06-11 10:45:00|25699.2|25684.2|25709.2|25694.2|25714.2|25699.2|25699.2|25684.2|128
1623408600000|2021-06-11 10:50:00|25711.7|25696.7|25724.2|25709.2|25729.2|25714.2|25711.7|25696.7|96
1623408900000|2021-06-11 10:55:00|25726.7|25711.7|25729.2|25714.2|25739.2|25724.2|25719.2|25704.2|105
1623409200000|2021-06-11 11:00:00|25726.7|25711.7|25721.7|25706.7|25729.2|25714.2|25714.2|25699.2|94
1623409500000|2021-06-11 11:05:00|25724.2|25709.2|25719.2|25704.2|25734.2|25719.2|25719.2|25704.2|80
1623409800000|2021-06-11 11:10:00|25721.7|25706.7|25709.2|25694.2|25724.2|25709.2|25709.2|25694.2|28
1623410100000|2021-06-11 11:15:00|25706.7|25691.7|25701.7|25686.7|25709.2|25694.2|25699.2|25684.2|39
1623410400000|2021-06-11 11:20:00|25704.2|25689.2|25699.2|25684.2|25706.7|25691.7|25696.7|25681.7|258
1623410700000|2021-06-11 11:25:00|25696.7|25681.7|25689.2|25674.2|25696.7|25681.7|25684.2|25669.2|2041
1623411000000|2021-06-11 11:30:00|25686.7|25671.7|25694.2|25679.2|25699.2|25684.2|25686.7|25671.7|34
1623411300000|2021-06-11 11:35:00|25691.7|25676.7|25684.2|25669.2|25699.2|25684.2|25681.7|25666.7|30
1623411600000|2021-06-11 11:40:00|25680.8|25665.8|25690.8|25675.8|25695.8|25680.8|25680.8|25665.8|26
1623411900000|2021-06-11 11:45:00|25693.3|25678.3|25675.8|25660.8|25693.3|25678.3|25675.8|25660.8|33
1623412200000|2021-06-11 11:50:00|25670.8|25655.8|25675.8|25660.8|25675.8|25660.8|25670.8|25655.8|41
1623412500000|2021-06-11 11:55:00|25673.3|25658.3|25693.3|25678.3|25695.8|25680.8|25670.8|25655.8|34
1623412800000|2021-06-11 12:00:00|25695.8|25680.8|25695.8|25680.8|25695.8|25680.8|25685.8|25670.8|79
1623413100000|2021-06-11 12:05:00|25698.3|25683.3|25700.8|25685.8|25700.8|25685.8|25693.3|25678.3|21
1623413400000|2021-06-11 12:10:00|25698.3|25683.3|25700.8|25685.8|25710.8|25695.8|25695.8|25680.8|103
1623413700000|2021-06-11 12:15:00|25703.3|25688.3|25690.8|25675.8|25705.8|25690.8|25690.8|25675.8|32
1623414000000|2021-06-11 12:20:00|25693.3|25678.3|25690.8|25675.8|25695.8|25680.8|25690.8|25675.8|39
1623414300000|2021-06-11 12:25:00|25695.8|25680.8|25690.8|25675.8|25695.8|25680.8|25690.8|25675.8|29
1623414600000|2021-06-11 12:30:00|25693.3|25678.3|25685.8|25670.8|25695.8|25680.8|25685.8|25670.8|66
1623414900000|2021-06-11 12:35:00|25688.3|25673.3|25680.8|25665.8|25688.3|25673.3|25680.8|25665.8|31
1623415200000|2021-06-11 12:40:00|25685.8|25670.8|25675.8|25660.8|25690.8|25675.8|25675.8|25660.8|110
1623415500000|2021-06-11 12:45:00|25678.3|25663.3|25680.8|25665.8|25680.8|25665.8|25665.8|25650.8|71
1623415800000|2021-06-11 12:50:00|25683.3|25668.3|25680.8|25665.8|25690.8|25675.8|25680.8|25665.8|59
1623416100000|2021-06-11 12:55:00|25678.3|25663.3|25695.8|25680.8|25695.8|25680.8|25675.8|25660.8|28
1623416400000|2021-06-11 13:00:00|25690.8|25675.8|25710.8|25695.8|25710.8|25695.8|25690.8|25675.8|97
1623416700000|2021-06-11 13:05:00|25708.3|25693.3|25715.8|25700.8|25723.3|25708.3|25708.3|25693.3|71
1623417000000|2021-06-11 13:10:00|25713.3|25698.3|25715.8|25700.8|25720.8|25705.8|25705.8|25690.8|153
1623417300000|2021-06-11 13:15:00|25713.3|25698.3|25710.8|25695.8|25715.8|25700.8|25705.8|25690.8|309
1623417600000|2021-06-11 13:20:00|25715.8|25700.8|25705.8|25690.8|25715.8|25700.8|25703.3|25688.3|40
1623417900000|2021-06-11 13:25:00|25703.3|25688.3|25705.8|25690.8|25708.3|25693.3|25695.8|25680.8|300
1623418200000|2021-06-11 13:30:00|25703.3|25688.3|25700.8|25685.8|25710.8|25695.8|25690.8|25675.8|155
1623418500000|2021-06-11 13:35:00|25705.8|25690.8|25708.3|25693.3|25715.8|25700.8|25703.3|25688.3|115
1623418800000|2021-06-11 13:40:00|25710.8|25695.8|25715.8|25700.8|25725.8|25710.8|25708.3|25693.3|141
1623419100000|2021-06-11 13:45:00|25720.8|25705.8|25715.8|25700.8|25725.8|25710.8|25705.8|25690.8|127
1623419400000|2021-06-11 13:50:00|25713.3|25698.3|25715.8|25700.8|25730.8|25715.8|25708.3|25693.3|227
1623419700000|2021-06-11 13:55:00|25710.8|25695.8|25715.8|25700.8|25720.8|25705.8|25700.8|25685.8|106
1623420000000|2021-06-11 14:00:00|25718.3|25703.3|25728.3|25713.3|25730.8|25715.8|25710.8|25695.8|140
1623420300000|2021-06-11 14:05:00|25725.8|25710.8|25710.8|25695.8|25725.8|25710.8|25705.8|25690.8|232
1623420600000|2021-06-11 14:10:00|25709.4|25694.4|25704.4|25689.4|25714.4|25699.4|25704.4|25689.4|95
1623420900000|2021-06-11 14:15:00|25706.9|25691.9|25704.4|25689.4|25714.4|25699.4|25699.4|25684.4|79
1623421200000|2021-06-11 14:20:00|25701.9|25686.9|25699.4|25684.4|25701.9|25686.9|25686.9|25671.9|91
1623421500000|2021-06-11 14:25:00|25696.9|25681.9|25719.4|25704.4|25719.4|25704.4|25689.4|25674.4|100
1623421800000|2021-06-11 14:30:00|25709.4|25694.4|25724.4|25709.4|25724.4|25709.4|25709.4|25694.4|105
1623422100000|2021-06-11 14:35:00|25721.9|25706.9|25734.4|25719.4|25734.4|25719.4|25719.4|25704.4|186
1623422400000|2021-06-11 14:40:00|25731.9|25716.9|25739.4|25724.4|25741.9|25726.9|25729.4|25714.4|165
1623422700000|2021-06-11 14:45:00|25744.4|25729.4|25734.4|25719.4|25746.9|25731.9|25729.4|25714.4|147
1623423000000|2021-06-11 14:50:00|25731.9|25716.9|25731.9|25716.9|25739.4|25724.4|25724.4|25709.4|139
1623423300000|2021-06-11 14:55:00|25734.4|25719.4|25729.4|25714.4|25734.4|25719.4|25724.4|25709.4|47
1623423600000|2021-06-11 15:00:00|25726.9|25711.9|25714.4|25699.4|25729.4|25714.4|25714.4|25699.4|100
1623423900000|2021-06-11 15:05:00|25719.4|25704.4|25719.4|25704.4|25724.4|25709.4|25714.4|25699.4|48
1623424200000|2021-06-11 15:10:00|25721.9|25706.9|25729.4|25714.4|25729.4|25714.4|25719.4|25704.4|62
1623424500000|2021-06-11 15:15:00|25731.9|25716.9|25734.4|25719.4|25744.4|25729.4|25729.4|25714.4|231
1623424800000|2021-06-11 15:20:00|25736.9|25721.9|25734.4|25719.4|25739.4|25724.4|25734.4|25719.4|127
1623425100000|2021-06-11 15:25:00|25729.4|25714.4|25734.4|25719.4|25734.4|25719.4|25724.4|25709.4|183
1623425400000|2021-06-11 15:30:00|25736.9|25721.9|25724.4|25709.4|25741.9|25726.9|25724.4|25709.4|903
1623425700000|2021-06-11 15:35:00|25721.9|25706.9|25739.4|25724.4|25744.4|25729.4|25719.4|25704.4|174
1623426000000|2021-06-11 15:40:00|25741.9|25726.9|25744.4|25729.4|25744.4|25729.4|25739.4|25724.4|30
1623426300000|2021-06-11 15:45:00|25749.4|25734.4|25746.9|25731.9|25749.4|25734.4|25744.4|25729.4|25
1623426600000|2021-06-11 15:50:00|25751.9|25726.9|25751.9|25726.9|25751.9|25731.9|25746.9|25726.9|19
1623426900000|2021-06-11 15:55:00|25746.9|25731.9|25746.9|25726.9|25751.9|25731.9|25746.9|25726.9|17
1623427200000|2021-06-11 16:00:00|25751.9|25721.9|25751.9|25726.9|25751.9|25726.9|25746.9|25721.9|1
1623427500000|2021-06-11 16:05:00|25746.9|25731.9|25741.9|25721.9|25746.9|25731.9|25741.9|25716.9|29
1623427800000|2021-06-11 16:10:00|25746.9|25726.9|25746.9|25726.9|25746.9|25731.9|25741.9|25721.9|15
1623428100000|2021-06-11 16:15:00|25741.9|25721.9|25741.9|25721.9|25741.9|25721.9|25741.9|25716.9|3
1623428400000|2021-06-11 16:20:00|25736.9|25716.9|25731.9|25711.9|25736.9|25716.9|25731.9|25711.9|7
1623428700000|2021-06-11 16:25:00|25736.9||25736.9||25736.9||25731.9||10
1623429000000|2021-06-11 16:30:00|25741.9|25716.9|25736.9|25711.9|25741.9|25716.9|25731.9|25711.9|8
1623429300000|2021-06-11 16:35:00|25731.9|25716.9|25731.9|25711.9|25736.9|25716.9|25731.9|25711.9|2
1623429600000|2021-06-11 16:40:00|25726.9|25706.9|25731.9|25706.9|25731.9|25711.9|25726.9|25706.9|237
1623429900000|2021-06-11 16:45:00|25726.9|25711.9|25736.9|25711.9|25736.9|25716.9|25726.9|25711.9|1
1623430200000|2021-06-11 16:50:00|25741.9|25716.9|25746.9|25721.9|25746.9|25721.9|25741.9|25716.9|7
1623430500000|2021-06-11 16:55:00|25741.9|25716.9|25741.9|25721.9|25741.9|25721.9|25736.9|25716.9|7
1623430800000|2021-06-11 17:00:00|25746.9|25726.9|25751.9|25731.9|25756.9|25736.9|25746.9|25726.9|42
1623431100000|2021-06-11 17:05:00|25756.9|25736.9|25756.9|25736.9|25756.9|25736.9|25756.9|25736.9|4
1623431400000|2021-06-11 17:10:00|||||||||1
1623431700000|2021-06-11 17:15:00|25751.9|25731.9|25756.9|25736.9|25756.9|25736.9|25751.9|25731.9|13
1623432000000|2021-06-11 17:20:00||25731.9||25731.9||25736.9||25731.9|3
1623432300000|2021-06-11 17:25:00|25751.9|25736.9|25756.9|25736.9|25756.9|25736.9|25751.9|25736.9|2
1623432600000|2021-06-11 17:30:00|25751.9|25731.9|25751.9|25731.9|25751.9|25736.9|25751.9|25731.9|12
1623432900000|2021-06-11 17:35:00|||||||||2
1623433200000|2021-06-11 17:40:00|||||||||1
1623433500000|2021-06-11 17:45:00|25756.9|25736.9|25766.9|25746.9|25766.9|25746.9|25756.9|25736.9|28
1623433800000|2021-06-11 17:50:00|25771.9|25741.9|25771.9|25751.9|25771.9|25751.9|25771.9|25741.9|40
1623434100000|2021-06-11 17:55:00|||||||||1
1623434400000|2021-06-11 18:00:00|||||||||3
1623434700000|2021-06-11 18:05:00|25776.9|25756.9|25776.9|25756.9|25776.9|25756.9|25776.9|25756.9|9
1623435000000|2021-06-11 18:10:00|||||||||2
1623435300000|2021-06-11 18:15:00|||||||||2
1623435600000|2021-06-11 18:20:00|25771.9|25751.9|25766.9|25746.9|25771.9|25751.9|25766.9|25746.9|35
1623435900000|2021-06-11 18:25:00|25771.9|25751.9|25769.4|25754.4|25771.9|25754.4|25769.4|25751.9|7
1623436200000|2021-06-11 18:30:00|25774.4|25759.4|25769.4|25754.4|25774.4|25759.4|25769.4|25754.4|13
1623436800000|2021-06-11 18:40:00|25766.9|25751.9|25764.4|25749.4|25769.4|25754.4|25764.4|25749.4|5
1623437100000|2021-06-11 18:45:00|25761.9|25746.9|25764.4|25749.4|25764.4|25749.4|25761.9|25746.9|9
1623437400000|2021-06-11 18:50:00|25761.9|25746.9|25764.4|25749.4|25764.4|25749.4|25761.9|25746.9|2
1623437700000|2021-06-11 18:55:00|25769.4|25754.4|25769.4|25754.4|25769.4|25754.4|25769.4|25754.4|7
1623438000000|2021-06-11 19:00:00|25771.9|25756.9|25769.4|25754.4|25774.4|25759.4|25769.4|25754.4|7
1623438300000|2021-06-11 19:05:00|25774.4|25759.4|25771.9|25756.9|25774.4|25759.4|25771.9|25756.9|1
1623438600000|2021-06-11 19:10:00|25769.4|25754.4|25769.4|25754.4|25769.4|25754.4|25769.4|25754.4|0
1623438900000|2021-06-11 19:15:00|25771.9|25756.9|25769.4|25754.4|25771.9|25756.9|25769.4|25754.4|2
1623439200000|2021-06-11 19:20:00|25774.4|25759.4|25774.4|25759.4|25774.4|25759.4|25774.4|25759.4|3
1623439500000|2021-06-11 19:25:00|25771.9|25756.9|25771.9|25756.9|25774.4|25759.4|25769.4|25754.4|4
1623439800000|2021-06-11 19:30:00|25774.4|25759.4|25779.4|25764.4|25779.4|25764.4|25769.4|25754.4|25
1623440100000|2021-06-11 19:35:00|25781.9|25766.9|25784.4|25769.4|25784.4|25769.4|25781.9|25766.9|14
1623440400000|2021-06-11 19:40:00|25781.9|25766.9|25776.9|25761.9|25781.9|25766.9|25771.9|25756.9|32
1623440700000|2021-06-11 19:45:00|25774.4|25759.4|25779.4|25764.4|25779.4|25764.4|25774.4|25759.4|13
1623441000000|2021-06-11 19:50:00|25781.9|25766.9|25789.4|25774.4|25789.4|25774.4|25781.9|25766.9|11
1623441300000|2021-06-11 19:55:00|25791.9|25776.9|25816.9|25801.9|25819.4|25804.4|25791.9|25776.9|37
1623441600000|2021-06-11 20:00:00|25837.7|25797.7|25830.2|25790.2|25840.6|25800.6|25826.4|25786.4|0
1623441900000|2021-06-11 20:05:00|25830.4|25790.4|25830.2|25790.2|25831.5|25791.5|25830.2|25790.2|0
1623442200000|2021-06-11 20:10:00|25830.3|25790.3|25830.1|25790.1|25830.8|25790.8|25829.6|25789.6|0
1623442500000|2021-06-11 20:15:00|25830.3|25790.3|25829.3|25789.3|25830.8|25790.8|25826.9|25786.9|0
1623442800000|2021-06-11 20:20:00|25829.8|25789.8|25831.4|25791.4|25831.9|25791.9|25828.8|25788.8|0
1623443100000|2021-06-11 20:25:00|25831.9|25791.9|25831.7|25791.7|25831.9|25791.9|25829.8|25789.8|0
1623443400000|2021-06-11 20:30:00|25831.4|25791.4|25830.6|25790.6|25831.9|25791.9|25829.4|25789.4|0
1623443700000|2021-06-11 20:35:00|25830.4|25790.4|25830.6|25790.6|25830.6|25790.6|25829.4|25789.4|0
1623444000000|2021-06-11 20:40:00|25830.4|25790.4|25829.4|25789.4|25830.6|25790.6|25829.4|25789.4|0
1623444300000|2021-06-11 20:45:00|25829.6|25789.6|25831.9|25791.9|25831.9|25791.9|25829.4|25789.4|0
1623444600000|2021-06-11 20:50:00|25831.7|25791.7|25829.8|25789.8|25831.9|25791.9|25828.5|25788.5|0
1623444900000|2021-06-11 20:55:00|25829.5|25789.5|25829.5|25789.5|25831|25791|25828.5|25788.5|0
1623445200000|2021-06-11 21:00:00|25830.9|25790.9|25830.9|25790.9|25830.9|25790.9|25830.9|25790.9|0
1623621600000|2021-06-13 22:00:00|25861.2|25821.2|25854|25814|25864.3|25824.3|25850.9|25810.9|0
1623621900000|2021-06-13 22:05:00|25854.1|25814.1|25850.9|25810.9|25856.5|25816.5|25848.4|25808.4|0
1623622200000|2021-06-13 22:10:00|25850.8|25810.8|25850.9|25810.9|25850.9|25810.9|25847.1|25807.1|0
1623622500000|2021-06-13 22:15:00|25851|25811|25855.2|25815.2|25859.5|25819.5|25851|25811|0
1623622800000|2021-06-13 22:20:00|25855|25815|25855.2|25815.2|25856.5|25816.5|25852.7|25812.7|0
1623623100000|2021-06-13 22:25:00|25855|25815|25852.7|25812.7|25855.2|25815.2|25850.9|25810.9|0
1623623400000|2021-06-13 22:30:00|25852.9|25812.9|25850.9|25810.9|25855.2|25815.2|25850.9|25810.9|0
1623623700000|2021-06-13 22:35:00|25851|25811|25850.9|25810.9|25852.1|25812.1|25850.9|25810.9|0
1623624000000|2021-06-13 22:40:00|25851|25811|25850.9|25810.9|25852.7|25812.7|25850.9|25810.9|0
1623624300000|2021-06-13 22:45:00|25851.1|25811.1|25852.7|25812.7|25852.7|25812.7|25850.9|25810.9|0
1623624600000|2021-06-13 22:50:00|25852.5|25812.5|25852.7|25812.7|25852.7|25812.7|25850.9|25810.9|0
1623624900000|2021-06-13 22:55:00|25852.6|25812.6|25850.9|25810.9|25852.7|25812.7|25850.9|25810.9|0
1623625200000|2021-06-13 23:00:00|25851.4|25811.4|25848.7|25808.7|25851.4|25811.4|25848.7|25808.7|0
1623625500000|2021-06-13 23:05:00|25848.9|25808.9|25846.2|25806.2|25850|25810|25846.2|25806.2|0
1623625800000|2021-06-13 23:10:00|25846|25806|25846.2|25806.2|25846.2|25806.2|25843.1|25803.1|0
1623626100000|2021-06-13 23:15:00|25846.4|25806.4|25848.7|25808.7|25848.7|25808.7|25846.2|25806.2|0
1623626400000|2021-06-13 23:20:00|25848.8|25808.8|25853|25813|25853|25813|25848.8|25808.8|0
1623626700000|2021-06-13 23:25:00|25852.9|25812.9|25848.7|25808.7|25853|25813|25848.7|25808.7|0
1623627000000|2021-06-13 23:30:00|25848.9|25808.9|25853|25813|25853|25813|25847.4|25807.4|0
1623627300000|2021-06-13 23:35:00|25852.9|25812.9|25856.8|25816.8|25856.8|25816.8|25852.4|25812.4|0
1623627600000|2021-06-13 23:40:00|25857|25817|25856.8|25816.8|25859.9|25819.9|25856.8|25816.8|0
1623627900000|2021-06-13 23:45:00|25856.6|25816.6|25853|25813|25856.6|25816.6|25852.4|25812.4|0
1623628200000|2021-06-13 23:50:00|25852.9|25812.9|25851.2|25811.2|25854.3|25814.3|25851.2|25811.2|0
1623628500000|2021-06-13 23:55:00|25851.5|25811.5|25853|25813|25855.6|25815.6|25851.2|25811.2|0
1623628800000|2021-06-14 00:00:00|25853.2|25813.2|25847.4|25807.4|25868|25828|25844.9|25804.9|0
1623629100000|2021-06-14 00:05:00|25847.7|25807.7|25841.9|25801.9|25850|25810|25840.6|25800.6|0
1623629400000|2021-06-14 00:10:00|25841.6|25801.6|25841.9|25801.9|25843.8|25803.8|25840.6|25800.6|0
1623629700000|2021-06-14 00:15:00|25841.7|25801.7|25819|25779|25841.9|25801.9|25809.7|25769.7|0
1623630000000|2021-06-14 00:20:00|25818.9|25778.9|25813.3|25773.3|25818.9|25778.9|25813|25773|0
1623630300000|2021-06-14 00:25:00|25815.4|25775.4|25830.7|25790.7|25830.7|25790.7|25813.2|25773.2|0
1623630600000|2021-06-14 00:30:00|25830.9|25790.9|25831.2|25791.2|25831.2|25791.2|25824.9|25784.9|0
1623630900000|2021-06-14 00:35:00|25831.1|25791.1|25831.2|25791.2|25837|25797|25831.1|25791.1|0
1623631200000|2021-06-14 00:40:00|25831.3|25791.3|25831.2|25791.2|25837|25797|25831.2|25791.2|0
1623631500000|2021-06-14 00:45:00|25831.3|25791.3|25831.2|25791.2|25831.3|25791.3|25831.1|25791.1|0
1623631800000|2021-06-14 00:50:00|25831.1|25791.1|25825.3|25785.3|25831.3|25791.3|25825.3|25785.3|0
1623632100000|2021-06-14 00:55:00|25825.2|25785.2|25825.3|25785.3|25830.9|25790.9|25819|25779|0
1623632400000|2021-06-14 01:00:00|25825.2|25785.2|25818.9|25778.9|25831.2|25791.2|25818.7|25778.7|0
1623632700000|2021-06-14 01:05:00|25818.8|25778.8|25818.6|25778.6|25818.9|25778.9|25818.4|25778.4|0
1623633000000|2021-06-14 01:10:00|25818.5|25778.5|25824.3|25784.3|25824.4|25784.4|25818.4|25778.4|0
1623633300000|2021-06-14 01:15:00|25824.4|25784.4|25824.6|25784.6|25830.3|25790.3|25824.4|25784.4|0
1623633600000|2021-06-14 01:20:00|25824.4|25784.4|25830.4|25790.4|25830.6|25790.6|25824.4|25784.4|0
1623633900000|2021-06-14 01:25:00|25830.5|25790.5|25830.7|25790.7|25830.7|25790.7|25824.9|25784.9|0
1623634200000|2021-06-14 01:30:00|25830.6|25790.6|25824.7|25784.7|25830.7|25790.7|25824.7|25784.7|0
1623634500000|2021-06-14 01:35:00|25824.8|25784.8|25830.6|25790.6|25830.6|25790.6|25824.7|25784.7|0
1623634800000|2021-06-14 01:40:00|25830.5|25790.5|25831|25791|25831|25791|25830.5|25790.5|0
1623635100000|2021-06-14 01:45:00|25830.9|25790.9|25830.9|25790.9|25831|25791|25830.7|25790.7|0
1623635400000|2021-06-14 01:50:00|25830.7|25790.7|25830.9|25790.9|25831|25791|25824.9|25784.9|0
1623635700000|2021-06-14 01:55:00|25831|25791|25831.2|25791.2|25831.2|25791.2|25830.9|25790.9|0
1623636000000|2021-06-14 02:00:00|25831|25791|25831|25791|25831.1|25791.1|25830.9|25790.9|0
1623636300000|2021-06-14 02:05:00|25831.2|25791.2|25831|25791|25831.2|25791.2|25831|25791|0
1623636600000|2021-06-14 02:10:00|25831.2|25791.2|25831|25791|25831.2|25791.2|25830.9|25790.9|0
1623636900000|2021-06-14 02:15:00|25831.1|25791.1|25837.2|25797.2|25837.2|25797.2|25831.1|25791.1|0
1623637200000|2021-06-14 02:20:00|25837.3|25797.3|25843.8|25803.8|25843.8|25803.8|25837.2|25797.2|0
1623637500000|2021-06-14 02:25:00|25843.6|25803.6|25843.3|25803.3|25843.8|25803.8|25843|25803|0
1623637800000|2021-06-14 02:30:00|25843.2|25803.2|25837.5|25797.5|25843.3|25803.3|25837.3|25797.3|0
1623638100000|2021-06-14 02:35:00|25837.6|25797.6|25837.3|25797.3|25843.2|25803.2|25837.3|25797.3|0
1623638400000|2021-06-14 02:40:00|25837.5|25797.5|25831.9|25791.9|25837.6|25797.6|25831.8|25791.8|0
1623638700000|2021-06-14 02:45:00|25831.8|25791.8|25837.6|25797.6|25837.6|25797.6|25831.8|25791.8|0
1623639000000|2021-06-14 02:50:00|25837.5|25797.5|25843.6|25803.6|25843.6|25803.6|25837.5|25797.5|0
1623639300000|2021-06-14 02:55:00|25843.8|25803.8|25843.6|25803.6|25843.8|25803.8|25843.6|25803.6|0
1623639600000|2021-06-14 03:00:00|25843.5|25803.5|25843.6|25803.6|25843.6|25803.6|25843.4|25803.4|0
1623639900000|2021-06-14 03:05:00|25843.5|25803.5|25837.8|25797.8|25843.5|25803.5|25837.6|25797.6|0
1623640200000|2021-06-14 03:10:00|25837.7|25797.7|25837.6|25797.6|25837.7|25797.7|25837.5|25797.5|0
1623640500000|2021-06-14 03:15:00|25837.5|25797.5|25837.6|25797.6|25837.6|25797.6|25837.5|25797.5|0
1623640800000|2021-06-14 03:20:00|25837.7|25797.7|25837.6|25797.6|25837.8|25797.8|25837.6|25797.6|0
1623641100000|2021-06-14 03:25:00|25837.5|25797.5|25837.5|25797.5|25837.6|25797.6|25837.3|25797.3|0
1623641400000|2021-06-14 03:30:00|25837.3|25797.3|25831.6|25791.6|25837.3|25797.3|25831.6|25791.6|0
1623641700000|2021-06-14 03:35:00|25831.5|25791.5|25837.5|25797.5|25837.5|25797.5|25831.5|25791.5|0
1623642000000|2021-06-14 03:40:00|25837.4|25797.4|25831.6|25791.6|25837.4|25797.4|25831.6|25791.6|0
1623642300000|2021-06-14 03:45:00|25831.7|25791.7|25831.8|25791.8|25831.8|25791.8|25831.5|25791.5|0
1623642600000|2021-06-14 03:50:00|25831.7|25791.7|25831.3|25791.3|25831.8|25791.8|25831.3|25791.3|0
1623642900000|2021-06-14 03:55:00|25831.4|25791.4|25831.5|25791.5|25831.5|25791.5|25831.2|25791.2|0
1623643200000|2021-06-14 04:00:00|25831.6|25791.6|25831.5|25791.5|25831.6|25791.6|25831.4|25791.4|0
1623643500000|2021-06-14 04:05:00|25831.6|25791.6|25831.6|25791.6|25831.7|25791.7|25831.5|25791.5|0
1623643800000|2021-06-14 04:10:00|25831.8|25791.8|25837.2|25797.2|25837.3|25797.3|25831.3|25791.3|0
1623644100000|2021-06-14 04:15:00|25837|25797|25829.6|25789.6|25837.2|25797.2|25829.2|25789.2|0
1623644400000|2021-06-14 04:20:00|25829.4|25789.4|25829.7|25789.7|25829.7|25789.7|25829.4|25789.4|0
1623644700000|2021-06-14 04:25:00|25829.9|25789.9|25829.9|25789.9|25829.9|25789.9|25829.7|25789.7|0
1623645000000|2021-06-14 04:30:00|25829.8|25789.8|25829.7|25789.7|25829.9|25789.9|25829.6|25789.6|0
1623645300000|2021-06-14 04:35:00|25829.6|25789.6|25829.7|25789.7|25829.7|25789.7|25829.4|25789.4|0
1623645600000|2021-06-14 04:40:00|25829.6|25789.6|25829.6|25789.6|25829.6|25789.6|25829.4|25789.4|0
1623645900000|2021-06-14 04:45:00|25829.5|25789.5|25829.4|25789.4|25829.6|25789.6|25829.4|25789.4|0
1623646200000|2021-06-14 04:50:00|25829.2|25789.2|25823.5|25783.5|25829.2|25789.2|25823.5|25783.5|0
1623646500000|2021-06-14 04:55:00|25823.6|25783.6|25823.7|25783.7|25823.7|25783.7|25823.6|25783.6|0
1623646800000|2021-06-14 05:00:00|25823.6|25783.6|25823.6|25783.6|25829.6|25789.6|25823.6|25783.6|0
1623647100000|2021-06-14 05:05:00|25823.7|25783.7|25817.9|25777.9|25823.7|25783.7|25817.9|25777.9|0
1623647400000|2021-06-14 05:10:00|25818|25778|25818|25778|25818|25778|25817.9|25777.9|0
1623647700000|2021-06-14 05:15:00|25818.2|25778.2|25818.2|25778.2|25818.3|25778.3|25818|25778|0
1623648000000|2021-06-14 05:20:00|25816.1|25776.1|25812.6|25772.6|25816.1|25776.1|25812.5|25772.5|0
1623648300000|2021-06-14 05:25:00|25812.8|25772.8|25818.5|25778.5|25818.6|25778.6|25812.7|25772.7|0
1623648600000|2021-06-14 05:30:00|25818.4|25778.4|25812.8|25772.8|25818.4|25778.4|25812.6|25772.6|0
1623648900000|2021-06-14 05:35:00|25812.7|25772.7|25812.6|25772.6|25812.8|25772.8|25812.6|25772.6|0
1623649200000|2021-06-14 05:40:00|25812.8|25772.8|25818.5|25778.5|25818.5|25778.5|25812.6|25772.6|0
1623649500000|2021-06-14 05:45:00|25818.6|25778.6|25812.8|25772.8|25818.6|25778.6|25812.8|25772.8|0
1623649800000|2021-06-14 05:50:00|25812.7|25772.7|25818.3|25778.3|25818.5|25778.5|25812.7|25772.7|0
1623650100000|2021-06-14 05:55:00|25818.4|25778.4|25818|25778|25824|25784|25818|25778|0
1623650400000|2021-06-14 06:00:00|25815.9|25775.9|25744.4|25729.4|25818.4|25778.4|25744.4|25729.4|84
1623650700000|2021-06-14 06:05:00|25741.9|25726.9|25746.9|25731.9|25751.9|25736.9|25739.4|25724.4|38
1623651000000|2021-06-14 06:10:00|25751.9|25736.9|25729.4|25714.4|25751.9|25736.9|25729.4|25714.4|41
1623651300000|2021-06-14 06:15:00|25734.4|25719.4|25734.4|25719.4|25736.9|25721.9|25729.4|25714.4|20
1623651600000|2021-06-14 06:20:00|25731.9|25716.9|25739.4|25724.4|25739.4|25724.4|25729.4|25714.4|20
1623651900000|2021-06-14 06:25:00|25736.9|25721.9|25734.4|25719.4|25739.4|25724.4|25734.4|25719.4|19
1623652200000|2021-06-14 06:30:00|25729.4|25714.4|25734.4|25719.4|25736.9|25721.9|25729.4|25714.4|15
1623652500000|2021-06-14 06:35:00|25736.9|25721.9|25734.4|25719.4|25736.9|25721.9|25729.4|25714.4|15
1623652800000|2021-06-14 06:40:00|25729.4|25714.4|25739.4|25724.4|25746.9|25731.9|25729.4|25714.4|22
1623653100000|2021-06-14 06:45:00|25734.4|25719.4|25746.9|25731.9|25754.4|25739.4|25734.4|25719.4|17
1623653400000|2021-06-14 06:50:00|25744.4|25729.4|25761.9|25746.9|25761.9|25746.9|25741.9|25726.9|20
1623653700000|2021-06-14 06:55:00|25759.4|25744.4|25776.9|25761.9|25781.9|25766.9|25759.4|25744.4|26
1623654000000|2021-06-14 07:00:00|25779.4|25764.4|25859.4|25844.4|25861.9|25846.9|25774.4|25759.4|410
1623654300000|2021-06-14 07:05:00|25864.4|25849.4|25844.4|25829.4|25874.4|25859.4|25829.4|25814.4|369
1623654600000|2021-06-14 07:10:00|25849.4|25834.4|25829.4|25814.4|25849.4|25834.4|25809.4|25794.4|283
1623654900000|2021-06-14 07:15:00|25826.9|25811.9|25859.4|25844.4|25874.4|25859.4|25824.4|25809.4|297
1623655200000|2021-06-14 07:20:00|25856.9|25841.9|25841.9|25826.9|25861.9|25846.9|25829.4|25814.4|201
1623655500000|2021-06-14 07:25:00|25839.4|25824.4|25824.4|25809.4|25849.4|25834.4|25824.4|25809.4|135
1623655800000|2021-06-14 07:30:00|25829.4|25814.4|25804.4|25789.4|25834.4|25819.4|25794.4|25779.4|833
1623656100000|2021-06-14 07:35:00|25799.4|25784.4|25814.4|25799.4|25819.4|25804.4|25799.4|25784.4|138
1623656400000|2021-06-14 07:40:00|25814.7|25799.7|25809.7|25794.7|25817.2|25802.2|25799.7|25784.7|279
1623656700000|2021-06-14 07:45:00|25814.7|25799.7|25794.7|25779.7|25814.7|25799.7|25784.7|25769.7|182
1623657000000|2021-06-14 07:50:00|25797.2|25782.2|25794.7|25779.7|25797.2|25782.2|25782.2|25767.2|609
1623657300000|2021-06-14 07:55:00|25797.2|25782.2|25809.7|25794.7|25814.7|25799.7|25794.7|25779.7|178
1623657600000|2021-06-14 08:00:00|25807.2|25792.2|25789.7|25774.7|25807.2|25792.2|25769.7|25754.7|238
1623657900000|2021-06-14 08:05:00|25792.2|25777.2|25764.7|25749.7|25792.2|25777.2|25764.7|25749.7|359
1623658200000|2021-06-14 08:10:00|25767.2|25752.2|25774.7|25759.7|25774.7|25759.7|25754.7|25739.7|579
1623658500000|2021-06-14 08:15:00|25772.2|25757.2|25779.7|25764.7|25779.7|25764.7|25764.7|25749.7|67
1623658800000|2021-06-14 08:20:00|25777.2|25762.2|25779.7|25764.7|25784.7|25769.7|25769.7|25754.7|1566
1623659100000|2021-06-14 08:25:00|25774.7|25759.7|25774.7|25759.7|25777.2|25762.2|25759.7|25744.7|69
1623659400000|2021-06-14 08:30:00|25769.7|25754.7|25782.2|25767.2|25784.7|25769.7|25769.7|25754.7|108
1623659700000|2021-06-14 08:35:00|25779.7|25764.7|25769.7|25754.7|25784.7|25769.7|25764.7|25749.7|946
1623660000000|2021-06-14 08:40:00|25764.7|25749.7|25764.7|25749.7|25784.7|25769.7|25764.7|25749.7|369
1623660300000|2021-06-14 08:45:00|25762.2|25747.2|25774.7|25759.7|25774.7|25759.7|25754.7|25739.7|603
1623660600000|2021-06-14 08:50:00|25772.2|25757.2|25769.7|25754.7|25772.2|25757.2|25752.2|25737.2|1671
1623660900000|2021-06-14 08:55:00|25772.2|25757.2|25764.7|25749.7|25774.7|25759.7|25759.7|25744.7|55
1623661200000|2021-06-14 09:00:00|25767.2|25752.2|25784.7|25769.7|25784.7|25769.7|25764.7|25749.7|43
1623661500000|2021-06-14 09:05:00|25779.7|25764.7|25789.7|25774.7|25797.2|25782.2|25779.7|25764.7|99
1623661800000|2021-06-14 09:10:00|25784.7|25769.7|25757.2|25742.2|25784.7|25769.7|25754.7|25739.7|111
1623662100000|2021-06-14 09:15:00|25754.7|25739.7|25752.2|25737.2|25757.2|25742.2|25744.7|25729.7|105
1623662400000|2021-06-14 09:20:00|25754.7|25739.7|25744.7|25729.7|25754.7|25739.7|25734.7|25719.7|863
1623662700000|2021-06-14 09:25:00|25749.7|25734.7|25762.2|25747.2|25764.7|25749.7|25744.7|25729.7|64
1623663000000|2021-06-14 09:30:00|25759.7|25744.7|25764.7|25749.7|25769.7|25754.7|25759.7|25744.7|104
1623663300000|2021-06-14 09:35:00|25767.2|25752.2|25769.7|25754.7|25779.7|25764.7|25764.7|25749.7|389
1623663600000|2021-06-14 09:40:00|25767.2|25752.2|25779.7|25764.7|25779.7|25764.7|25759.7|25744.7|333
1623663900000|2021-06-14 09:45:00|25777.2|25762.2|25774.7|25759.7|25779.7|25764.7|25769.7|25754.7|327
1623664200000|2021-06-14 09:50:00|25769.7|25754.7|25767.2|25752.2|25774.7|25759.7|25764.7|25749.7|471
1623664500000|2021-06-14 09:55:00|25764.7|25749.7|25774.7|25759.7|25779.7|25764.7|25759.7|25744.7|83
1623664800000|2021-06-14 10:00:00|25777.2|25762.2|25789.7|25774.7|25789.7|25774.7|25774.7|25759.7|121
1623665100000|2021-06-14 10:05:00|25787.2|25772.2|25789.7|25774.7|25794.7|25779.7|25782.2|25767.2|47
1623665400000|2021-06-14 10:10:00|25787.2|25772.2|25784.7|25769.7|25789.7|25774.7|25779.7|25764.7|180
1623665700000|2021-06-14 10:15:00|25782.2|25767.2|25779.7|25764.7|25784.7|25769.7|25774.7|25759.7|34
1623666000000|2021-06-14 10:20:00|25777.2|25762.2|25769.7|25754.7|25784.7|25769.7|25764.7|25749.7|158
1623666300000|2021-06-14 10:25:00|25767.2|25752.2|25757.2|25742.2|25769.7|25754.7|25757.2|25742.2|33
1623666600000|2021-06-14 10:30:00|25759.7|25744.7|25764.7|25749.7|25769.7|25754.7|25754.7|25739.7|56
1623666900000|2021-06-14 10:35:00|25762.2|25747.2|25762.2|25747.2|25764.7|25749.7|25757.2|25742.2|81
1623667200000|2021-06-14 10:40:00|25759.7|25744.7|25762.2|25747.2|25769.7|25754.7|25757.2|25742.2|39
1623667500000|2021-06-14 10:45:00|25759.7|25744.7|25759.7|25744.7|25759.7|25744.7|25749.7|25734.7|627
1623667800000|2021-06-14 10:50:00|25754.7|25739.7|25764.7|25749.7|25769.7|25754.7|25752.2|25737.2|76
1623668100000|2021-06-14 10:55:00|25767.2|25752.2|25754.7|25739.7|25769.7|25754.7|25752.2|25737.2|44
1623668400000|2021-06-14 11:00:00|25757.2|25742.2|25769.7|25754.7|25769.7|25754.7|25754.7|25739.7|59
1623668700000|2021-06-14 11:05:00|25764.7|25749.7|25762.2|25747.2|25767.2|25752.2|25759.7|25744.7|33
1623669000000|2021-06-14 11:10:00|25764.7|25749.7|25749.7|25734.7|25764.7|25749.7|25749.7|25734.7|24
1623669300000|2021-06-14 11:15:00|25752.2|25737.2|25739.7|25724.7|25752.2|25737.2|25739.7|25724.7|74
1623669600000|2021-06-14 11:20:00|25737.2|25722.2|25734.7|25719.7|25739.7|25724.7|25724.7|25709.7|115
1623669900000|2021-06-14 11:25:00|25729.7|25714.7|25724.7|25709.7|25734.7|25719.7|25719.7|25704.7|57
1623670200000|2021-06-14 11:30:00|25722.2|25707.2|25724.7|25709.7|25729.7|25714.7|25719.7|25704.7|59
1623670500000|2021-06-14 11:35:00|25727.2|25712.2|25719.7|25704.7|25729.7|25714.7|25719.7|25704.7|59
1623670800000|2021-06-14 11:40:00|25721.9|25706.9|25716.9|25701.9|25721.9|25706.9|25714.4|25699.4|2292
1623671100000|2021-06-14 11:45:00|25711.9|25696.9|25701.9|25686.9|25711.9|25696.9|25696.9|25681.9|385
1623671400000|2021-06-14 11:50:00|25699.4|25684.4|25696.9|25681.9|25706.9|25691.9|25696.9|25681.9|477
1623671700000|2021-06-14 11:55:00|25691.9|25676.9|25709.4|25694.4|25711.9|25696.9|25691.9|25676.9|310
1623672000000|2021-06-14 12:00:00|25706.9|25691.9|25709.4|25694.4|25711.9|25696.9|25701.9|25686.9|107
1623672300000|2021-06-14 12:05:00|25706.9|25691.9|25711.9|25696.9|25711.9|25696.9|25706.9|25691.9|1467
1623672600000|2021-06-14 12:10:00|25714.4|25699.4|25716.9|25701.9|25716.9|25701.9|25706.9|25691.9|98
1623672900000|2021-06-14 12:15:00|25714.4|25699.4|25731.9|25716.9|25736.9|25721.9|25711.9|25696.9|830
1623673200000|2021-06-14 12:20:00|25734.4|25719.4|25741.9|25726.9|25746.9|25731.9|25731.9|25716.9|119
1623673500000|2021-06-14 12:25:00|25739.4|25724.4|25749.4|25734.4|25751.9|25736.9|25731.9|25716.9|439
1623673800000|2021-06-14 12:30:00|25746.9|25731.9|25746.9|25731.9|25751.9|25736.9|25741.9|25726.9|198
1623674100000|2021-06-14 12:35:00|25751.9|25736.9|25746.9|25731.9|25751.9|25736.9|25741.9|25726.9|55
1623674400000|2021-06-14 12:40:00|25744.4|25729.4|25746.9|25731.9|25751.9|25736.9|25744.4|25729.4|122
1623674700000|2021-06-14 12:45:00|25744.4|25729.4|25741.9|25726.9|25746.9|25731.9|25736.9|25721.9|87
1623675000000|2021-06-14 12:50:00|25736.9|25721.9|25734.4|25719.4|25744.4|25729.4|25731.9|25716.9|320
1623675300000|2021-06-14 12:55:00|25736.9|25721.9|25741.9|25726.9|25741.9|25726.9|25731.9|25716.9|162
1623675600000|2021-06-14 13:00:00|25739.4|25724.4|25721.9|25706.9|25741.9|25726.9|25721.9|25706.9|96
1623675900000|2021-06-14 13:05:00|25726.9|25711.9|25736.9|25721.9|25736.9|25721.9|25719.4|25704.4|67
1623676200000|2021-06-14 13:10:00|25731.9|25716.9|25726.9|25711.9|25736.9|25721.9|25721.9|25706.9|1302
1623676500000|2021-06-14 13:15:00|25731.9|25716.9|25729.4|25714.4|25731.9|25716.9|25726.9|25711.9|40
1623676800000|2021-06-14 13:20:00|25731.9|25716.9|25726.9|25711.9|25731.9|25716.9|25721.9|25706.9|175
1623677100000|2021-06-14 13:25:00|25724.4|25709.4|25721.9|25706.9|25726.9|25711.9|25716.9|25701.9|307
1623677400000|2021-06-14 13:30:00|25724.4|25709.4|25714.4|25699.4|25736.9|25721.9|25714.4|25699.4|999
1623677700000|2021-06-14 13:35:00|25716.9|25701.9|25726.9|25711.9|25726.9|25711.9|25711.9|25696.9|95
1623678000000|2021-06-14 13:40:00|25731.9|25716.9|25781.9|25766.9|25781.9|25766.9|25731.9|25716.9|418
1623678300000|2021-06-14 13:45:00|25779.4|25764.4|25766.9|25751.9|25781.9|25766.9|25766.9|25751.9|194
1623678600000|2021-06-14 13:50:00|25761.9|25746.9|25746.9|25731.9|25761.9|25746.9|25741.9|25726.9|114
1623678900000|2021-06-14 13:55:00|25751.9|25736.9|25746.9|25731.9|25756.9|25741.9|25746.9|25731.9|60
1623679200000|2021-06-14 14:00:00|25751.9|25736.9|25741.9|25726.9|25751.9|25736.9|25731.9|25716.9|182
1623679500000|2021-06-14 14:05:00|25739.4|25724.4|25746.9|25731.9|25756.9|25741.9|25731.9|25716.9|151
1623679800000|2021-06-14 14:10:00|25742.5|25727.5|25752.5|25737.5|25752.5|25737.5|25737.5|25722.5|724
1623680100000|2021-06-14 14:15:00|25757.5|25742.5|25785|25770|25787.5|25772.5|25757.5|25742.5|886
1623680400000|2021-06-14 14:20:00|25787.5|25772.5|25780|25765|25797.5|25782.5|25780|25765|140
1623680700000|2021-06-14 14:25:00|25777.5|25762.5|25777.5|25762.5|25782.5|25767.5|25772.5|25757.5|155
1623681000000|2021-06-14 14:30:00|25772.5|25757.5|25782.5|25767.5|25785|25770|25767.5|25752.5|318
1623681300000|2021-06-14 14:35:00|25777.5|25762.5|25792.5|25777.5|25792.5|25777.5|25772.5|25757.5|109
1623681600000|2021-06-14 14:40:00|25790|25775|25792.5|25777.5|25792.5|25777.5|25782.5|25767.5|111
1623681900000|2021-06-14 14:45:00|25787.5|25772.5|25787.5|25772.5|25792.5|25777.5|25777.5|25762.5|212
1623682200000|2021-06-14 14:50:00|25785|25770|25797.5|25782.5|25800|25785|25782.5|25767.5|111
1623682500000|2021-06-14 14:55:00|25802.5|25787.5|25797.5|25782.5|25802.5|25787.5|25792.5|25777.5|576
1623682800000|2021-06-14 15:00:00|25792.5|25777.5|25790|25775|25802.5|25787.5|25787.5|25772.5|106
1623683100000|2021-06-14 15:05:00|25792.5|25777.5|25787.5|25772.5|25792.5|25777.5|25782.5|25767.5|50
1623683400000|2021-06-14 15:10:00|25785|25770|25772.5|25757.5|25785|25770|25770|25755|302
1623683700000|2021-06-14 15:15:00|25770|25755|25767.5|25752.5|25772.5|25757.5|25767.5|25752.5|131
1623684000000|2021-06-14 15:20:00|25772.5|25757.5|25772.5|25757.5|25777.5|25762.5|25767.5|25752.5|859
1623684300000|2021-06-14 15:25:00|25775|25760|25787.5|25772.5|25787.5|25772.5|25772.5|25757.5|298
1623684600000|2021-06-14 15:30:00|25785|25770|25752.5|25737.5|25785|25770|25732.5|25717.5|737
1623684900000|2021-06-14 15:35:00|25755|25740|25767.5|25752.5|25775|25760|25752.5|25737.5|754
1623685200000|2021-06-14 15:40:00|25765|25750|25767.5|25752.5|25767.5|25752.5|25762.5|25747.5|15
1623685500000|2021-06-14 15:45:00|25770|25755|25762.5|25747.5|25772.5|25757.5|25762.5|25747.5|58
1623685800000|2021-06-14 15:50:00|25765|25745|25770|25750|25775|25755|25765|25740|88
1623686100000|2021-06-14 15:55:00|25765|25745|25760|25740|25765|25745|25760|25740|23
1623686400000|2021-06-14 16:00:00|25765|25745|25765|25740|25765|25745|25765|25740|6
1623686700000|2021-06-14 16:05:00|25770|25745|25775|25755|25775|25755|25770|25745|11
1623687000000|2021-06-14 16:10:00|25780|25760|25780|25755|25780|25760|25775|25755|398
1623687300000|2021-06-14 16:15:00|25775|25760|25785|25760|25785|25765|25775|25755|7
1623687600000|2021-06-14 16:20:00|25780|25755|25775|25755|25785|25755|25775|25755|3
1623687900000|2021-06-14 16:25:00|25770|25750|25775|25750|25775|25755|25770|25750|15
1623688200000|2021-06-14 16:30:00|25770|25755|25765|25745|25770|25755|25765|25740|2
1623688500000|2021-06-14 16:35:00|25770|25750|25765|25745|25770|25750|25765|25745|17
1623688800000|2021-06-14 16:40:00|25760|25740|25760|25740|25760|25740|25760|25740|8
1623689100000|2021-06-14 16:45:00|25765|25745|25765|25740|25765|25745|25760|25740|5
1623689400000|2021-06-14 16:50:00|25760|25745|25765|25745|25765|25745|25760|25740|8
1623689700000|2021-06-14 16:55:00|25770|25750|25775|25755|25775|25755|25765|25745|25
1623690000000|2021-06-14 17:00:00|25770|25750|25770|25750|25770|25750|25765|25745|7
1623690300000|2021-06-14 17:05:00|25765|25745|25770|25750|25770|25750|25765|25745|4
1623690600000|2021-06-14 17:10:00|25775|25755|25775|25750|25775|25755|25770|25750|5
1623690900000|2021-06-14 17:15:00|25770||25770||25775||25770||2
1623691200000|2021-06-14 17:20:00|25765|25745|25770|25750|25775|25750|25765|25745|35
1623691500000|2021-06-14 17:25:00|||||||||2
1623691800000|2021-06-14 17:30:00|||||||||2
1623692100000|2021-06-14 17:35:00|25765|25745|25765|25745|25765|25745|25765|25745|7
1623692400000|2021-06-14 17:40:00|25770|25750|25770|25750|25775|25750|25770|25750|6
1623692700000|2021-06-14 17:45:00|25775|25755|25775|25750|25775|25755|25775|25750|2
1623693000000|2021-06-14 17:50:00||25755||25750||25755||25750|1
1623693300000|2021-06-14 17:55:00|25770|25755|25765|25745|25770|25755|25765|25745|4
1623693600000|2021-06-14 18:00:00||25740||25745||25745||25740|0
1623694800000|2021-06-14 18:20:00|25770|25750|25780|25755|25780|25760|25770|25750|43
1623695100000|2021-06-14 18:25:00|25775|25757.5|25772.5|25757.5|25775|25757.5|25772.5|25757.5|1
1623695700000|2021-06-14 18:35:00|25770|25755|25772.5|25757.5|25772.5|25757.5|25770|25755|7
1623696000000|2021-06-14 18:40:00|25775|25760|25772.5|25757.5|25777.5|25762.5|25772.5|25757.5|15
1623696300000|2021-06-14 18:45:00|25775|25760|25780|25765|25780|25765|25772.5|25757.5|51
1623696600000|2021-06-14 18:50:00|25782.5|25767.5|25772.5|25757.5|25782.5|25767.5|25772.5|25757.5|1
1623696900000|2021-06-14 18:55:00|25775|25760|25772.5|25757.5|25777.5|25762.5|25772.5|25757.5|2
1623697200000|2021-06-14 19:00:00|25775|25760|25777.5|25762.5|25777.5|25762.5|25775|25760|1
1623697500000|2021-06-14 19:05:00|25775|25760|25772.5|25757.5|25777.5|25762.5|25772.5|25757.5|4
1623697800000|2021-06-14 19:10:00|25775|25760|25772.5|25757.5|25775|25760|25772.5|25757.5|0
1623698400000|2021-06-14 19:20:00|25775|25760|25777.5|25762.5|25777.5|25762.5|25775|25760|5
1623698700000|2021-06-14 19:25:00|25775|25760|25775|25760|25777.5|25762.5|25772.5|25757.5|10
1623699000000|2021-06-14 19:30:00|25777.5|25762.5|25770|25755|25777.5|25762.5|25770|25755|25
1623699300000|2021-06-14 19:35:00|25772.5|25757.5|25772.5|25757.5|25772.5|25757.5|25772.5|25757.5|6
1623699600000|2021-06-14 19:40:00|25775|25760|25777.5|25762.5|25777.5|25762.5|25775|25760|15
1623699900000|2021-06-14 19:45:00|25782.5|25767.5|25785|25770|25785|25770|25782.5|25767.5|8
1623700200000|2021-06-14 19:50:00|25787.5|25772.5|25792.5|25777.5|25792.5|25777.5|25782.5|25767.5|13
1623700500000|2021-06-14 19:55:00|25795|25780|25812.5|25797.5|25812.5|25797.5|25792.5|25777.5|57
1623700800000|2021-06-14 20:00:00|25824.6|25784.6|25831.5|25791.5|25837.1|25797.1|25824.6|25784.6|0
1623701100000|2021-06-14 20:05:00|25831.4|25791.4|25820.8|25780.8|25831.4|25791.4|25817.8|25777.8|0
1623701400000|2021-06-14 20:10:00|25821.1|25781.1|25823.1|25783.1|25827.7|25787.7|25819.1|25779.1|0
1623701700000|2021-06-14 20:15:00|25823.3|25783.3|25822.8|25782.8|25823.8|25783.8|25821.8|25781.8|0
1623702000000|2021-06-14 20:20:00|25823.3|25783.3|25824.9|25784.9|25825.4|25785.4|25823.3|25783.3|0
1623702300000|2021-06-14 20:25:00|25824.4|25784.4|25825.9|25785.9|25825.9|25785.9|25824.4|25784.4|0
1623702600000|2021-06-14 20:30:00|25825.7|25785.7|25819.5|25779.5|25825.7|25785.7|25817.8|25777.8|0
1623702900000|2021-06-14 20:35:00|25819.3|25779.3|25820.8|25780.8|25822.1|25782.1|25817.8|25777.8|0
1623703200000|2021-06-14 20:40:00|25821|25781|25819.5|25779.5|25822.1|25782.1|25815.2|25775.2|0
1623703500000|2021-06-14 20:45:00|25819.8|25779.8|25819.5|25779.5|25820.8|25780.8|25816.5|25776.5|0
1623703800000|2021-06-14 20:50:00|25819.3|25779.3|25820.8|25780.8|25823.3|25783.3|25817.8|25777.8|0
1623704100000|2021-06-14 20:55:00|25821|25781|25823.1|25783.1|25823.3|25783.3|25816.5|25776.5|0
1623704400000|2021-06-14 21:00:00|25822.6|25782.6|25822.6|25782.6|25823.1|25783.1|25822.1|25782.1|0
1623704700000|2021-06-14 21:05:00|25822.1|25782.1|25821.5|25781.5|25822.6|25782.6|25821.5|25781.5|0
1623705000000|2021-06-14 21:10:00|25822.1|25782.1|25823.1|25783.1|25824.1|25784.1|25822.1|25782.1|0
1623705300000|2021-06-14 21:15:00|25823.6|25783.6|25823.6|25783.6|25824.1|25784.1|25823.6|25783.6|0
1623705600000|2021-06-14 21:20:00|25823.1|25783.1|25823.6|25783.6|25823.6|25783.6|25823.1|25783.1|0
1623705900000|2021-06-14 21:25:00|25823.1|25783.1|25825.2|25785.2|25825.2|25785.2|25823.1|25783.1|0
1623706200000|2021-06-14 21:30:00|25824.7|25784.7|25824.7|25784.7|25824.7|25784.7|25824.1|25784.1|0
1623706500000|2021-06-14 21:35:00|25825.2|25785.2|25823.1|25783.1|25826.2|25786.2|25823.1|25783.1|0
1623706800000|2021-06-14 21:40:00|25822.6|25782.6|25823.6|25783.6|25823.6|25783.6|25822.6|25782.6|0
1623707100000|2021-06-14 21:45:00|25823.1|25783.1|25822.6|25782.6|25823.1|25783.1|25822.1|25782.1|0
1623707400000|2021-06-14 21:50:00|25823.6|25783.6|25823.1|25783.1|25824.1|25784.1|25822.6|25782.6|0
1623707700000|2021-06-14 21:55:00|25822.6|25782.6|25823.1|25783.1|25823.1|25783.1|25822.6|25782.6|0
1623708000000|2021-06-14 22:00:00|25823.3|25783.3|25810.3|25770.3|25826.4|25786.4|25810.3|25770.3|0
1623708300000|2021-06-14 22:05:00|25810|25770|25810.3|25770.3|25810.3|25770.3|25807.7|25767.7|0
1623708600000|2021-06-14 22:10:00|25810.4|25770.4|25810.3|25770.3|25814|25774|25809|25769|0
1623708900000|2021-06-14 22:15:00|25810.2|25770.2|25813.3|25773.3|25813.3|25773.3|25809|25769|0
1623709200000|2021-06-14 22:20:00|25813.1|25773.1|25810.3|25770.3|25813.1|25773.1|25809.6|25769.6|0
1623709500000|2021-06-14 22:25:00|25810.5|25770.5|25814.6|25774.6|25814.6|25774.6|25810.3|25770.3|0
1623709800000|2021-06-14 22:30:00|25814.5|25774.5|25815.9|25775.9|25816.5|25776.5|25813.3|25773.3|0
1623710100000|2021-06-14 22:35:00|25816|25776|25813.3|25773.3|25817.1|25777.1|25813.3|25773.3|0
1623710400000|2021-06-14 22:40:00|25813.2|25773.2|25815.9|25775.9|25815.9|25775.9|25812.7|25772.7|0
1623710700000|2021-06-14 22:45:00|25816.1|25776.1|25814.8|25774.8|25817.1|25777.1|25814.8|25774.8|0
1623711000000|2021-06-14 22:50:00|25814.6|25774.6|25813.5|25773.5|25814.6|25774.6|25812.2|25772.2|0
1623711300000|2021-06-14 22:55:00|25813.6|25773.6|25814.8|25774.8|25814.8|25774.8|25813.5|25773.5|0
1623711600000|2021-06-14 23:00:00|25814.7|25774.7|25820.8|25780.8|25822.1|25782.1|25814|25774|0
1623711900000|2021-06-14 23:05:00|25820.7|25780.7|25820.2|25780.2|25820.8|25780.8|25816.5|25776.5|0
1623712200000|2021-06-14 23:10:00|25820.1|25780.1|25818.3|25778.3|25820.2|25780.2|25818.3|25778.3|0
1623712500000|2021-06-14 23:15:00|25818|25778|25819.5|25779.5|25819.5|25779.5|25816.5|25776.5|0
1623712800000|2021-06-14 23:20:00|25819.4|25779.4|25816.5|25776.5|25819.5|25779.5|25816.5|25776.5|0
1623713100000|2021-06-14 23:25:00|25816.7|25776.7|25818.3|25778.3|25818.9|25778.9|25816.7|25776.7|0
1623713400000|2021-06-14 23:30:00|25818.5|25778.5|25819.5|25779.5|25819.5|25779.5|25818.5|25778.5|0
1623713700000|2021-06-14 23:35:00|25819.8|25779.8|25822.1|25782.1|25822.1|25782.1|25819.5|25779.5|0
1623714000000|2021-06-14 23:40:00|25821.8|25781.8|25820.8|25780.8|25822.1|25782.1|25820.8|25780.8|0
1623714300000|2021-06-14 23:45:00|25820.9|25780.9|25822.1|25782.1|25825.1|25785.1|25820.8|25780.8|0
1623714600000|2021-06-14 23:50:00|25822.2|25782.2|25815.2|25775.2|25823.3|25783.3|25815.2|25775.2|0
1623714900000|2021-06-14 23:55:00|25815.1|25775.1|25812.7|25772.7|25815.2|25775.2|25811.4|25771.4|0
1623715200000|2021-06-15 00:00:00|25812.8|25772.8|25803.2|25763.2|25820.8|25780.8|25797.6|25757.6|0
1623715500000|2021-06-15 00:05:00|25803.3|25763.3|25815.6|25775.6|25815.6|25775.6|25800.6|25760.6|0
1623715800000|2021-06-15 00:10:00|25815.5|25775.5|25796.7|25756.7|25818.1|25778.1|25794.2|25754.2|0
1623716100000|2021-06-15 00:15:00|25796.9|25756.9|25790.1|25750.1|25801.3|25761.3|25785.5|25745.5|0
1623716400000|2021-06-15 00:20:00|25790.2|25750.2|25784.7|25744.7|25790.4|25750.4|25784.3|25744.3|0
1623716700000|2021-06-15 00:25:00|25784.8|25744.8|25796.6|25756.6|25802.6|25762.6|25784.8|25744.8|0
1623717000000|2021-06-15 00:30:00|25797.7|25757.7|25808|25768|25808.1|25768.1|25797.7|25757.7|0
1623717300000|2021-06-15 00:35:00|25807.9|25767.9|25808.5|25768.5|25814.2|25774.2|25802.3|25762.3|0
1623717600000|2021-06-15 00:40:00|25808.3|25768.3|25814.6|25774.6|25814.8|25774.8|25802.5|25762.5|0
1623717900000|2021-06-15 00:45:00|25814.5|25774.5|25808.5|25768.5|25814.6|25774.6|25808.5|25768.5|0
1623718200000|2021-06-15 00:50:00|25808.3|25768.3|25808.6|25768.6|25808.6|25768.6|25802.5|25762.5|0
1623718500000|2021-06-15 00:55:00|25808.7|25768.7|25819.6|25779.6|25819.7|25779.7|25808.2|25768.2|0
1623718800000|2021-06-15 01:00:00|25819.5|25779.5|25825.8|25785.8|25826.1|25786.1|25819.5|25779.5|0
1623719100000|2021-06-15 01:05:00|25825.7|25785.7|25820.8|25780.8|25825.8|25785.8|25820.4|25780.4|0
1623719400000|2021-06-15 01:10:00|25822.9|25782.9|25826.5|25786.5|25826.5|25786.5|25820.4|25780.4|0
1623719700000|2021-06-15 01:15:00|25827|25787|25832.8|25792.8|25833|25793|25826.4|25786.4|0
1623720000000|2021-06-15 01:20:00|25832.7|25792.7|25826.7|25786.7|25832.8|25792.8|25826.6|25786.6|0
1623720300000|2021-06-15 01:25:00|25826.8|25786.8|25826.4|25786.4|25826.8|25786.8|25820.8|25780.8|0
1623720600000|2021-06-15 01:30:00|25826.5|25786.5|25814.5|25774.5|25826.9|25786.9|25814.5|25774.5|0
1623720900000|2021-06-15 01:35:00|25814.4|25774.4|25820.1|25780.1|25820.4|25780.4|25814.1|25774.1|0
1623721200000|2021-06-15 01:40:00|25819.9|25779.9|25814.1|25774.1|25820.1|25780.1|25813.9|25773.9|0
1623721500000|2021-06-15 01:45:00|25813.9|25773.9|25813.8|25773.8|25819.6|25779.6|25813.6|25773.6|0
1623721800000|2021-06-15 01:50:00|25813.6|25773.6|25813.6|25773.6|25814.1|25774.1|25813.5|25773.5|0
1623722100000|2021-06-15 01:55:00|25813.5|25773.5|25808.1|25768.1|25813.8|25773.8|25807.9|25767.9|0
1623722400000|2021-06-15 02:00:00|25808|25768|25796.4|25756.4|25808.2|25768.2|25790.6|25750.6|0
1623722700000|2021-06-15 02:05:00|25796.3|25756.3|25802.5|25762.5|25802.6|25762.6|25796.2|25756.2|0
1623723000000|2021-06-15 02:10:00|25802.4|25762.4|25805.5|25765.5|25808.2|25768.2|25802.1|25762.1|0
1623723300000|2021-06-15 02:15:00|25805.4|25765.4|25802.3|25762.3|25808.2|25768.2|25802.1|25762.1|0
1623723600000|2021-06-15 02:20:00|25802.2|25762.2|25808.2|25768.2|25808.2|25768.2|25799.3|25759.3|0
1623723900000|2021-06-15 02:25:00|25808.1|25768.1|25808.4|25768.4|25808.6|25768.6|25802.4|25762.4|0
1623724200000|2021-06-15 02:30:00|25808.5|25768.5|25808.7|25768.7|25814.4|25774.4|25808.4|25768.4|0
1623724500000|2021-06-15 02:35:00|25808.8|25768.8|25814.8|25774.8|25814.8|25774.8|25808.6|25768.6|0
1623724800000|2021-06-15 02:40:00|25814.7|25774.7|25814.8|25774.8|25815|25775|25811.8|25771.8|0
1623725100000|2021-06-15 02:45:00|25814.7|25774.7|25820.7|25780.7|25820.7|25780.7|25814.7|25774.7|0
1623725400000|2021-06-15 02:50:00|25820.5|25780.5|25814.8|25774.8|25820.7|25780.7|25814.7|25774.7|0
1623725700000|2021-06-15 02:55:00|25814.7|25774.7|25814.2|25774.2|25814.8|25774.8|25814.2|25774.2|0
1623726000000|2021-06-15 03:00:00|25814.3|25774.3|25814.2|25774.2|25814.3|25774.3|25808.2|25768.2|0
1623726300000|2021-06-15 03:05:00|25814.3|25774.3|25814.2|25774.2|25814.3|25774.3|25808.4|25768.4|0
1623726600000|2021-06-15 03:10:00|25814.1|25774.1|25814.3|25774.3|25814.4|25774.4|25808.4|25768.4|0
1623726900000|2021-06-15 03:15:00|25814.4|25774.4|25814.4|25774.4|25814.5|25774.5|25814.1|25774.1|0
1623727200000|2021-06-15 03:20:00|25814.5|25774.5|25814.4|25774.4|25814.5|25774.5|25814.2|25774.2|0
1623727500000|2021-06-15 03:25:00|25814.5|25774.5|25814.5|25774.5|25820.4|25780.4|25814.4|25774.4|0
1623727800000|2021-06-15 03:30:00|25814.4|25774.4|25826.2|25786.2|25826.4|25786.4|25814.4|25774.4|0
1623728100000|2021-06-15 03:35:00|25826.3|25786.3|25832.2|25792.2|25832.8|25792.8|25826.2|25786.2|0
1623728400000|2021-06-15 03:40:00|25832.4|25792.4|25832|25792|25832.4|25792.4|25826.6|25786.6|0
1623728700000|2021-06-15 03:45:00|25832.1|25792.1|25838|25798|25843.7|25803.7|25832.1|25792.1|0
1623729000000|2021-06-15 03:50:00|25837.9|25797.9|25843.6|25803.6|25843.7|25803.7|25837.7|25797.7|0
1623729300000|2021-06-15 03:55:00|25843.7|25803.7|25832|25792|25843.7|25803.7|25832|25792|0
1623729600000|2021-06-15 04:00:00|25832.1|25792.1|25831.9|25791.9|25838|25798|25831.9|25791.9|0
1623729900000|2021-06-15 04:05:00|25831.8|25791.8|25832.2|25792.2|25837.6|25797.6|25831.7|25791.7|0
1623730200000|2021-06-15 04:10:00|25834.3|25794.3|25837.9|25797.9|25837.9|25797.9|25834.3|25794.3|0
1623730500000|2021-06-15 04:15:00|25837.7|25797.7|25832.5|25792.5|25838|25798|25832.2|25792.2|0
1623730800000|2021-06-15 04:20:00|25832.4|25792.4|25832.5|25792.5|25832.5|25792.5|25832.4|25792.4|0
1623731100000|2021-06-15 04:25:00|25832.4|25792.4|25832.3|25792.3|25832.5|25792.5|25832|25792|0
1623731400000|2021-06-15 04:30:00|25832.4|25792.4|25832|25792|25832.4|25792.4|25831.9|25791.9|0
1623731700000|2021-06-15 04:35:00|25831.9|25791.9|25831.9|25791.9|25832|25792|25831.7|25791.7|0
1623732000000|2021-06-15 04:40:00|25832.3|25792.3|25838|25798|25838|25798|25832.3|25792.3|0
1623732300000|2021-06-15 04:45:00|25837|25797|25832.6|25792.6|25838.2|25798.2|25832.4|25792.4|0
1623732600000|2021-06-15 04:50:00|25832.5|25792.5|25838|25798|25838|25798|25832.5|25792.5|0
1623732900000|2021-06-15 04:55:00|25835.9|25795.9|25838.2|25798.2|25838.2|25798.2|25832.5|25792.5|0
1623733200000|2021-06-15 05:00:00|25836.1|25796.1|25838.3|25798.3|25838.5|25798.5|25832.5|25792.5|0
1623733500000|2021-06-15 05:05:00|25838.2|25798.2|25826.5|25786.5|25838.5|25798.5|25826.3|25786.3|0
1623733800000|2021-06-15 05:10:00|25826.3|25786.3|25826.6|25786.6|25832.3|25792.3|25826.2|25786.2|0
1623734100000|2021-06-15 05:15:00|25826.7|25786.7|25826.8|25786.8|25832.3|25792.3|25826.6|25786.6|0
1623734400000|2021-06-15 05:20:00|25826.9|25786.9|25826.9|25786.9|25826.9|25786.9|25826.6|25786.6|0
1623734700000|2021-06-15 05:25:00|25826.8|25786.8|25832.7|25792.7|25832.7|25792.7|25826.8|25786.8|0
1623735000000|2021-06-15 05:30:00|25832.8|25792.8|25844.2|25804.2|25844.5|25804.5|25832.7|25792.7|0
1623735300000|2021-06-15 05:35:00|25844.1|25804.1|25838.5|25798.5|25844.3|25804.3|25838.5|25798.5|0
1623735600000|2021-06-15 05:40:00|25838.6|25798.6|25838.6|25798.6|25838.6|25798.6|25838.2|25798.2|0
1623735900000|2021-06-15 05:45:00|25838.7|25798.7|25836.6|25796.6|25838.8|25798.8|25833|25793|0
1623736200000|2021-06-15 05:50:00|25836.7|25796.7|25842.4|25802.4|25842.5|25802.5|25836.6|25796.6|0
1623736500000|2021-06-15 05:55:00|25842.5|25802.5|25848.8|25808.8|25848.8|25808.8|25842.4|25802.4|0
1623736800000|2021-06-15 06:00:00|25846.6|25806.6|25837.5|25822.5|25846.6|25822.5|25832.5|25797.2|36
1623737100000|2021-06-15 06:05:00|25835|25820|25832.5|25817.5|25840|25825|25832.5|25817.5|23
1623737400000|2021-06-15 06:10:00|25827.5|25812.5|25822.5|25807.5|25827.5|25812.5|25820|25805|22
1623737700000|2021-06-15 06:15:00|25820|25805|25820|25805|25822.5|25807.5|25812.5|25797.5|32
1623738000000|2021-06-15 06:20:00|25822.5|25807.5|25830|25815|25830|25815|25820|25805|6
1623738300000|2021-06-15 06:25:00|25827.5|25812.5|25832.5|25817.5|25835|25820|25827.5|25812.5|10
1623738600000|2021-06-15 06:30:00|25835|25820|25832.5|25817.5|25837.5|25822.5|25830|25815|12
1623738900000|2021-06-15 06:35:00|25830|25815|25827.5|25812.5|25830|25815|25827.5|25812.5|55
1623739200000|2021-06-15 06:40:00|25830|25815|25827.5|25812.5|25830|25815|25827.5|25812.5|15
1623739500000|2021-06-15 06:45:00|25830|25815|25830|25815|25832.5|25817.5|25827.5|25812.5|5
1623739800000|2021-06-15 06:50:00|25827.5|25812.5|25837.5|25822.5|25837.5|25822.5|25827.5|25812.5|15
1623740100000|2021-06-15 06:55:00|25840|25825|25855|25840|25857.5|25842.5|25840|25825|127
1623740400000|2021-06-15 07:00:00|25847.5|25832.5|25840|25825|25857.5|25842.5|25812.5|25797.5|651
1623740700000|2021-06-15 07:05:00|25837.5|25822.5|25822.5|25807.5|25847.5|25832.5|25807.5|25792.5|662
1623741000000|2021-06-15 07:10:00|25820|25805|25787.5|25772.5|25827.5|25812.5|25787.5|25772.5|1839
1623741300000|2021-06-15 07:15:00|25790|25775|25812.5|25797.5|25817.5|25802.5|25782.5|25767.5|172
1623741600000|2021-06-15 07:20:00|25807.5|25792.5|25802.5|25787.5|25815|25800|25787.5|25772.5|178
1623741900000|2021-06-15 07:25:00|25800|25785|25792.5|25777.5|25807.5|25792.5|25790|25775|113
1623742200000|2021-06-15 07:30:00|25797.5|25782.5|25787.5|25772.5|25797.5|25782.5|25767.5|25752.5|261
1623742500000|2021-06-15 07:35:00|25785|25770|25787.5|25772.5|25797.5|25782.5|25775|25760|1065
1623742800000|2021-06-15 07:40:00|25789.9|25774.9|25784.9|25769.9|25799.9|25784.9|25784.9|25769.9|215
1623743100000|2021-06-15 07:45:00|25787.4|25772.4|25802.4|25787.4|25812.4|25797.4|25784.9|25769.9|695
1623743400000|2021-06-15 07:50:00|25804.9|25789.9|25809.9|25794.9|25809.9|25794.9|25789.9|25774.9|249
1623743700000|2021-06-15 07:55:00|25807.4|25792.4|25792.4|25777.4|25814.9|25799.9|25792.4|25777.4|180
1623744000000|2021-06-15 08:00:00|25789.9|25774.9|25767.4|25752.4|25789.9|25774.9|25762.4|25747.4|326
1623744300000|2021-06-15 08:05:00|25764.9|25749.9|25744.9|25729.9|25764.9|25749.9|25744.9|25729.9|182
1623744600000|2021-06-15 08:10:00|25747.4|25732.4|25724.9|25709.9|25749.9|25734.9|25719.9|25704.9|167
1623744900000|2021-06-15 08:15:00|25727.4|25712.4|25709.9|25694.9|25729.9|25714.9|25709.9|25694.9|314
1623745200000|2021-06-15 08:20:00|25704.9|25689.9|25694.9|25679.9|25719.9|25704.9|25694.9|25679.9|108
1623745500000|2021-06-15 08:25:00|25697.4|25682.4|25709.9|25694.9|25709.9|25694.9|25689.9|25674.9|374
1623745800000|2021-06-15 08:30:00|25707.4|25692.4|25694.9|25679.9|25709.9|25694.9|25689.9|25674.9|112
1623746100000|2021-06-15 08:35:00|25689.9|25674.9|25717.4|25702.4|25717.4|25702.4|25689.9|25674.9|785
1623746400000|2021-06-15 08:40:00|25714.9|25699.9|25734.9|25719.9|25739.9|25724.9|25709.9|25694.9|616
1623746700000|2021-06-15 08:45:00|25737.4|25722.4|25757.4|25742.4|25764.9|25749.9|25734.9|25719.9|1039
1623747000000|2021-06-15 08:50:00|25754.9|25739.9|25764.9|25749.9|25764.9|25749.9|25744.9|25729.9|174
1623747300000|2021-06-15 08:55:00|25759.9|25744.9|25739.9|25724.9|25759.9|25744.9|25739.9|25724.9|63
1623747600000|2021-06-15 09:00:00|25744.9|25729.9|25734.9|25719.9|25744.9|25729.9|25729.9|25714.9|274
1623747900000|2021-06-15 09:05:00|25739.9|25724.9|25719.9|25704.9|25744.9|25729.9|25714.9|25699.9|644
1623748200000|2021-06-15 09:10:00|25722.4|25707.4|25729.9|25714.9|25739.9|25724.9|25714.9|25699.9|740
1623748500000|2021-06-15 09:15:00|25727.4|25712.4|25709.9|25694.9|25727.4|25712.4|25709.9|25694.9|912
1623748800000|2021-06-15 09:20:00|25707.4|25692.4|25719.9|25704.9|25724.9|25709.9|25704.9|25689.9|129
1623749100000|2021-06-15 09:25:00|25724.9|25709.9|25739.9|25724.9|25739.9|25724.9|25722.4|25707.4|602
1623749400000|2021-06-15 09:30:00|25734.9|25719.9|25732.4|25717.4|25742.4|25727.4|25732.4|25717.4|360
1623749700000|2021-06-15 09:35:00|25729.9|25714.9|25714.9|25699.9|25729.9|25714.9|25709.9|25694.9|111
1623750000000|2021-06-15 09:40:00|25717.4|25702.4|25717.4|25702.4|25734.9|25719.9|25714.9|25699.9|60
1623750300000|2021-06-15 09:45:00|25719.9|25704.9|25699.9|25684.9|25724.9|25709.9|25699.9|25684.9|242
1623750600000|2021-06-15 09:50:00|25694.9|25679.9|25689.9|25674.9|25699.9|25684.9|25674.9|25659.9|196
1623750900000|2021-06-15 09:55:00|25692.4|25677.4|25677.4|25662.4|25694.9|25679.9|25674.9|25659.9|147
1623751200000|2021-06-15 10:00:00|25679.9|25664.9|25669.9|25654.9|25684.9|25669.9|25669.9|25654.9|134
1623751500000|2021-06-15 10:05:00|25664.9|25649.9|25654.9|25639.9|25664.9|25649.9|25652.4|25637.4|163
1623751800000|2021-06-15 10:10:00|25652.4|25637.4|25659.9|25644.9|25669.9|25654.9|25649.9|25634.9|77
1623752100000|2021-06-15 10:15:00|25662.4|25647.4|25684.9|25669.9|25687.4|25672.4|25659.9|25644.9|364
1623752400000|2021-06-15 10:20:00|25687.4|25672.4|25709.9|25694.9|25709.9|25694.9|25684.9|25669.9|159
1623752700000|2021-06-15 10:25:00|25714.9|25699.9|25719.9|25704.9|25719.9|25704.9|25704.9|25689.9|101
1623753000000|2021-06-15 10:30:00|25714.9|25699.9|25709.9|25694.9|25727.4|25712.4|25709.9|25694.9|1658
1623753300000|2021-06-15 10:35:00|25714.9|25699.9|25717.4|25702.4|25717.4|25702.4|25699.9|25684.9|93
1623753600000|2021-06-15 10:40:00|25714.9|25699.9|25724.9|25709.9|25729.9|25714.9|25714.9|25699.9|84
1623753900000|2021-06-15 10:45:00|25729.9|25714.9|25734.9|25719.9|25734.9|25719.9|25722.4|25707.4|123
1623754200000|2021-06-15 10:50:00|25732.4|25717.4|25742.4|25727.4|25749.9|25734.9|25729.9|25714.9|1187
1623754500000|2021-06-15 10:55:00|25744.9|25729.9|25754.9|25739.9|25759.9|25744.9|25744.9|25729.9|138
1623754800000|2021-06-15 11:00:00|25752.4|25737.4|25744.9|25729.9|25754.9|25739.9|25739.9|25724.9|89
1623755100000|2021-06-15 11:05:00|25747.4|25732.4|25749.9|25734.9|25754.9|25739.9|25744.9|25729.9|468
1623755400000|2021-06-15 11:10:00|25754.9|25739.9|25739.9|25724.9|25757.4|25742.4|25739.9|25724.9|450
1623755700000|2021-06-15 11:15:00|25744.9|25729.9|25749.9|25734.9|25749.9|25734.9|25739.9|25724.9|48
1623756000000|2021-06-15 11:20:00|25747.4|25732.4|25734.9|25719.9|25747.4|25732.4|25729.9|25714.9|30
1623756300000|2021-06-15 11:25:00|25737.4|25722.4|25734.9|25719.9|25749.9|25734.9|25732.4|25717.4|1367
1623756600000|2021-06-15 11:30:00|25737.4|25722.4|25742.4|25727.4|25744.9|25729.9|25734.9|25719.9|2316
1623756900000|2021-06-15 11:35:00|25739.9|25724.9|25737.4|25722.4|25742.4|25727.4|25734.9|25719.9|2094
1623757200000|2021-06-15 11:40:00|25738.1|25723.1|25735.6|25720.6|25740.6|25725.6|25730.6|25715.6|2128
1623757500000|2021-06-15 11:45:00|25738.1|25723.1|25745.6|25730.6|25745.6|25730.6|25735.6|25720.6|373
1623757800000|2021-06-15 11:50:00|25748.1|25733.1|25755.6|25740.6|25755.6|25740.6|25735.6|25720.6|111
1623758100000|2021-06-15 11:55:00|25753.1|25738.1|25745.6|25730.6|25755.6|25740.6|25735.6|25720.6|70
1623758400000|2021-06-15 12:00:00|25743.1|25728.1|25730.6|25715.6|25750.6|25735.6|25730.6|25715.6|120
1623758700000|2021-06-15 12:05:00|25733.1|25718.1|25740.6|25725.6|25745.6|25730.6|25725.6|25710.6|696
1623759000000|2021-06-15 12:10:00|25738.1|25723.1|25748.1|25733.1|25755.6|25740.6|25735.6|25720.6|67
1623759300000|2021-06-15 12:15:00|25750.6|25735.6|25748.1|25733.1|25750.6|25735.6|25743.1|25728.1|39
1623759600000|2021-06-15 12:20:00|25745.6|25730.6|25755.6|25740.6|25755.6|25740.6|25745.6|25730.6|69
1623759900000|2021-06-15 12:25:00|25758.1|25743.1|25750.6|25735.6|25760.6|25745.6|25750.6|25735.6|699
1623760200000|2021-06-15 12:30:00|25745.6|25730.6|25773.1|25758.1|25778.1|25763.1|25740.6|25725.6|462
1623760500000|2021-06-15 12:35:00|25770.6|25755.6|25785.6|25770.6|25785.6|25770.6|25765.6|25750.6|614
1623760800000|2021-06-15 12:40:00|25788.1|25773.1|25788.1|25773.1|25795.6|25780.6|25780.6|25765.6|97
1623761100000|2021-06-15 12:45:00|25785.6|25770.6|25775.6|25760.6|25788.1|25773.1|25775.6|25760.6|74
1623761400000|2021-06-15 12:50:00|25765.6|25750.6|25755.6|25740.6|25768.1|25753.1|25755.6|25740.6|247
1623761700000|2021-06-15 12:55:00|25753.1|25738.1|25745.6|25730.6|25755.6|25740.6|25745.6|25730.6|892
1623762000000|2021-06-15 13:00:00|25748.1|25733.1|25755.6|25740.6|25755.6|25740.6|25743.1|25728.1|74
1623762300000|2021-06-15 13:05:00|25760.6|25745.6|25750.6|25735.6|25770.6|25755.6|25750.6|25735.6|246
1623762600000|2021-06-15 13:10:00|25753.1|25738.1|25750.6|25735.6|25755.6|25740.6|25748.1|25733.1|44
1623762900000|2021-06-15 13:15:00|25745.6|25730.6|25743.1|25728.1|25750.6|25735.6|25743.1|25728.1|76
1623763200000|2021-06-15 13:20:00|25740.6|25725.6|25750.6|25735.6|25755.6|25740.6|25735.6|25720.6|84
1623763500000|2021-06-15 13:25:00|25753.1|25738.1|25750.6|25735.6|25755.6|25740.6|25740.6|25725.6|42
1623763800000|2021-06-15 13:30:00|25748.1|25733.1|25775.6|25760.6|25780.6|25765.6|25740.6|25725.6|215
1623764100000|2021-06-15 13:35:00|25770.6|25755.6|25775.6|25760.6|25790.6|25775.6|25768.1|25753.1|670
1623764400000|2021-06-15 13:40:00|25773.1|25758.1|25788.1|25773.1|25790.6|25775.6|25770.6|25755.6|135
1623764700000|2021-06-15 13:45:00|25785.6|25770.6|25770.6|25755.6|25790.6|25775.6|25765.6|25750.6|131
1623765000000|2021-06-15 13:50:00|25768.1|25753.1|25775.6|25760.6|25775.6|25760.6|25763.1|25748.1|1158
1623765300000|2021-06-15 13:55:00|25773.1|25758.1|25775.6|25760.6|25780.6|25765.6|25755.6|25740.6|152
1623765600000|2021-06-15 14:00:00|25778.1|25763.1|25760.6|25745.6|25780.6|25765.6|25753.1|25738.1|157
1623765900000|2021-06-15 14:05:00|25763.1|25748.1|25760.6|25745.6|25765.6|25750.6|25750.6|25735.6|468
1623766200000|2021-06-15 14:10:00|25761.4|25746.4|25756.4|25741.4|25771.4|25756.4|25756.4|25741.4|101
1623766500000|2021-06-15 14:15:00|25758.9|25743.9|25771.4|25756.4|25778.9|25763.9|25758.9|25743.9|175
1623766800000|2021-06-15 14:20:00|25766.4|25751.4|25771.4|25756.4|25776.4|25761.4|25766.4|25751.4|107
1623767100000|2021-06-15 14:25:00|25768.9|25753.9|25751.4|25736.4|25771.4|25756.4|25746.4|25731.4|111
1623767400000|2021-06-15 14:30:00|25748.9|25733.9|25751.4|25736.4|25756.4|25741.4|25733.9|25718.9|127
1623767700000|2021-06-15 14:35:00|25753.9|25738.9|25761.4|25746.4|25761.4|25746.4|25746.4|25731.4|78
1623768000000|2021-06-15 14:40:00|25758.9|25743.9|25753.9|25738.9|25761.4|25746.4|25751.4|25736.4|113
1623768300000|2021-06-15 14:45:00|25751.4|25736.4|25746.4|25731.4|25751.4|25736.4|25736.4|25721.4|287
1623768600000|2021-06-15 14:50:00|25748.9|25733.9|25751.4|25736.4|25761.4|25746.4|25746.4|25731.4|283
1623768900000|2021-06-15 14:55:00|25753.9|25738.9|25743.9|25728.9|25753.9|25738.9|25741.4|25726.4|496
1623769200000|2021-06-15 15:00:00|25741.4|25726.4|25741.4|25726.4|25746.4|25731.4|25731.4|25716.4|186
1623769500000|2021-06-15 15:05:00|25738.9|25723.9|25746.4|25731.4|25746.4|25731.4|25736.4|25721.4|48
1623769800000|2021-06-15 15:10:00|25743.9|25728.9|25741.4|25726.4|25746.4|25731.4|25736.4|25721.4|106
1623770100000|2021-06-15 15:15:00|25746.4|25731.4|25758.9|25743.9|25761.4|25746.4|25743.9|25728.9|85
1623770400000|2021-06-15 15:20:00|25761.4|25746.4|25768.9|25753.9|25771.4|25756.4|25758.9|25743.9|3768
1623770700000|2021-06-15 15:25:00|25771.4|25756.4|25771.4|25756.4|25771.4|25756.4|25756.4|25741.4|370
1623771000000|2021-06-15 15:30:00|25773.9|25758.9|25746.4|25731.4|25776.4|25761.4|25736.4|25721.4|243
1623771300000|2021-06-15 15:35:00|25741.4|25726.4|25736.4|25721.4|25746.4|25731.4|25726.4|25711.4|744
1623771600000|2021-06-15 15:40:00|25738.9|25723.9|25753.9|25738.9|25756.4|25741.4|25736.4|25721.4|52
1623771900000|2021-06-15 15:45:00|25751.4|25736.4|25751.4|25736.4|25751.4|25736.4|25748.9|25733.9|8
1623772200000|2021-06-15 15:50:00|25753.9|25733.9|25748.9|25723.9|25753.9|25733.9|25743.9|25723.9|528
1623772500000|2021-06-15 15:55:00|25753.9|25728.9|25753.9|25733.9|25753.9|25733.9|25748.9|25723.9|22
1623772800000|2021-06-15 16:00:00|25758.9|25728.9|25753.9|25733.9|25758.9|25733.9|25753.9|25728.9|18
1623773100000|2021-06-15 16:05:00|25748.9|25728.9|25753.9|25733.9|25753.9|25733.9|25748.9|25728.9|9
1623773400000|2021-06-15 16:10:00|25758.9|25738.9|25758.9|25733.9|25758.9|25738.9|25753.9|25733.9|37
1623773700000|2021-06-15 16:15:00|25763.9|25738.9|25768.9|25748.9|25768.9|25748.9|25763.9|25738.9|23
1623774000000|2021-06-15 16:20:00|25763.9|25743.9|25768.9|25748.9|25768.9|25748.9|25763.9|25743.9|9
1623774300000|2021-06-15 16:25:00||25743.9||25748.9||25748.9||25743.9|3
1623774600000|2021-06-15 16:30:00|||||||||3
1623774900000|2021-06-15 16:35:00|25773.9||25768.9||25773.9||25768.9||17
1623775200000|2021-06-15 16:40:00|25773.9|25753.9|25768.9|25743.9|25773.9|25753.9|25768.9|25743.9|5
1623775500000|2021-06-15 16:45:00|25773.9|25748.9|25773.9|25753.9|25773.9|25753.9|25773.9|25748.9|3
1623775800000|2021-06-15 16:50:00|25778.9|25748.9|25773.9|25753.9|25778.9|25758.9|25773.9|25748.9|16
1623776100000|2021-06-15 16:55:00|25778.9|25748.9|25773.9|25748.9|25778.9|25748.9|25768.9|25748.9|15
1623776400000|2021-06-15 17:00:00|25768.9|25743.9|25773.9|25753.9|25778.9|25758.9|25768.9|25743.9|26
1623776700000|2021-06-15 17:05:00|25778.9|25758.9|25773.9|25753.9|25778.9|25758.9|25773.9|25753.9|10
1623777000000|2021-06-15 17:10:00|25778.9||25778.9||25778.9||25778.9||3
1623777300000|2021-06-15 17:15:00|25773.9|25748.9|25773.9|25748.9|25773.9|25748.9|25773.9|25748.9|3
1623777600000|2021-06-15 17:20:00|25778.9|25753.9|25778.9|25758.9|25778.9|25758.9|25778.9|25753.9|6
1623777900000|2021-06-15 17:25:00|||||||||10
1623778200000|2021-06-15 17:30:00|25783.9|25763.9|25783.9|25763.9|25783.9|25763.9|25783.9|25763.9|7
1623778500000|2021-06-15 17:35:00|25788.9|25768.9|25793.9|25773.9|25798.9|25778.9|25783.9|25763.9|73
1623778800000|2021-06-15 17:40:00|25788.9|25768.9|25793.9|25768.9|25793.9|25773.9|25788.9|25768.9|15
1623779100000|2021-06-15 17:45:00|25788.9|25773.9|25798.9|25778.9|25798.9|25778.9|25788.9|25773.9|28
1623779400000|2021-06-15 17:50:00|25803.9|25783.9|25793.9|25773.9|25803.9|25783.9|25788.9|25768.9|19
1623779700000|2021-06-15 17:55:00|25798.9|25778.9|25793.9|25773.9|25798.9|25778.9|25793.9|25773.9|7
1623780000000|2021-06-15 18:00:00|25798.9|25778.9|25803.9|25783.9|25803.9|25783.9|25798.9|25778.9|6
1623780600000|2021-06-15 18:10:00|25798.9|25778.9|25798.9|25778.9|25798.9|25783.9|25798.9|25778.9|7
1623780900000|2021-06-15 18:15:00|25803.9|25783.9|25803.9|25778.9|25803.9|25783.9|25798.9|25778.9|0
1623781200000|2021-06-15 18:20:00|25808.9|25783.9|25818.9|25798.9|25818.9|25798.9|25808.9|25783.9|55
1623781500000|2021-06-15 18:25:00|25813.9|25793.9|25811.4|25796.4|25818.9|25798.9|25811.4|25793.9|15
1623781800000|2021-06-15 18:30:00|25808.9|25793.9|25806.4|25791.4|25811.4|25796.4|25806.4|25791.4|4
1623782100000|2021-06-15 18:35:00|25803.9|25788.9|25803.9|25788.9|25806.4|25791.4|25801.4|25786.4|3
1623782700000|2021-06-15 18:45:00|25806.4|25791.4|25803.9|25788.9|25806.4|25791.4|25801.4|25786.4|4
1623783000000|2021-06-15 18:50:00|25801.4|25786.4|25808.9|25793.9|25808.9|25793.9|25801.4|25786.4|1
1623783300000|2021-06-15 18:55:00|25811.4|25796.4|25808.9|25793.9|25816.4|25801.4|25808.9|25793.9|9
1623783600000|2021-06-15 19:00:00|25806.4|25791.4|25791.4|25776.4|25806.4|25791.4|25791.4|25776.4|11
1623783900000|2021-06-15 19:05:00|25796.4|25781.4|25796.4|25781.4|25796.4|25781.4|25796.4|25781.4|7
1623784200000|2021-06-15 19:10:00|25798.9|25783.9|25798.9|25783.9|25801.4|25786.4|25796.4|25781.4|5
1623784500000|2021-06-15 19:15:00|25801.4|25786.4|25801.4|25786.4|25806.4|25791.4|25791.4|25776.4|21
1623784800000|2021-06-15 19:20:00|25806.4|25791.4|25793.9|25778.9|25806.4|25791.4|25793.9|25778.9|8
1623785100000|2021-06-15 19:25:00|25791.4|25776.4|25781.4|25766.4|25791.4|25776.4|25781.4|25766.4|18
1623785400000|2021-06-15 19:30:00|25783.9|25768.9|25781.4|25766.4|25786.4|25771.4|25776.4|25761.4|7
1623785700000|2021-06-15 19:35:00|||||||||3
1623786000000|2021-06-15 19:40:00|25783.9|25768.9|25781.4|25766.4|25783.9|25768.9|25776.4|25761.4|14
1623786300000|2021-06-15 19:45:00|25786.4|25771.4|25786.4|25771.4|25786.4|25771.4|25786.4|25771.4|8
1623786600000|2021-06-15 19:50:00|25791.4|25776.4|25781.4|25766.4|25791.4|25776.4|25781.4|25766.4|18
1623786900000|2021-06-15 19:55:00|25783.9|25768.9|25808.9|25793.9|25808.9|25793.9|25776.4|25761.4|32
1623787200000|2021-06-15 20:00:00|25809.5|25769.5|25812.9|25772.9|25826.3|25786.3|25809.1|25769.1|0
1623787500000|2021-06-15 20:05:00|25813.4|25773.4|25816.7|25776.7|25818.5|25778.5|25813.4|25773.4|0
1623787800000|2021-06-15 20:10:00|25816.5|25776.5|25817.5|25777.5|25821|25781|25815.4|25775.4|0
1623788100000|2021-06-15 20:15:00|25817.3|25777.3|25817.1|25777.1|25818.9|25778.9|25815.1|25775.1|0
1623788400000|2021-06-15 20:20:00|25817.6|25777.6|25814|25774|25817.6|25777.6|25814|25774|0
1623788700000|2021-06-15 20:25:00|25814.5|25774.5|25815.1|25775.1|25815.6|25775.6|25814.5|25774.5|0
1623789000000|2021-06-15 20:30:00|25814.6|25774.6|25820.2|25780.2|25820.2|25780.2|25813.3|25773.3|0
1623789300000|2021-06-15 20:35:00|25819.9|25779.9|25825.8|25785.8|25825.8|25785.8|25818.9|25778.9|0
1623789600000|2021-06-15 20:40:00|25825.5|25785.5|25822.7|25782.7|25827|25787|25822.7|25782.7|0
1623789900000|2021-06-15 20:45:00|25822.9|25782.9|25824.5|25784.5|25827|25787|25822.7|25782.7|0
1623790200000|2021-06-15 20:50:00|25824.7|25784.7|25827|25787|25828.3|25788.3|25824.5|25784.5|0
1623790500000|2021-06-15 20:55:00|25827.2|25787.2|25819.4|25779.4|25828.3|25788.3|25818.9|25778.9|0
1623790800000|2021-06-15 21:00:00|25821|25781|25821|25781|25821|25781|25818.9|25778.9|0
1623791100000|2021-06-15 21:05:00|25822.5|25782.5|25821.5|25781.5|25822.5|25782.5|25821.5|25781.5|0
1623791400000|2021-06-15 21:10:00|25818.4|25778.4|25820.5|25780.5|25820.5|25780.5|25818.4|25778.4|0
1623791700000|2021-06-15 21:15:00|25819.4|25779.4|25814.3|25774.3|25819.4|25779.4|25814.3|25774.3|0
1623792300000|2021-06-15 21:25:00|25815.3|25775.3|25813.3|25773.3|25815.3|25775.3|25813.3|25773.3|0
1623792600000|2021-06-15 21:30:00|25812.8|25772.8|25813.3|25773.3|25814.9|25774.9|25812.3|25772.3|0
1623792900000|2021-06-15 21:35:00|25813.8|25773.8|25812.8|25772.8|25814.3|25774.3|25812.8|25772.8|0
1623793200000|2021-06-15 21:40:00|25813.3|25773.3|25813.8|25773.8|25813.8|25773.8|25812.8|25772.8|0
1623793800000|2021-06-15 21:50:00|25813.3|25773.3|25812.8|25772.8|25814.3|25774.3|25812.8|25772.8|0
1623794100000|2021-06-15 21:55:00|25812.3|25772.3|25814.3|25774.3|25814.3|25774.3|25810.7|25770.7|0
1623794400000|2021-06-15 22:00:00|25815|25775|25823.3|25783.3|25824.6|25784.6|25813.3|25773.3|0
1623794700000|2021-06-15 22:05:00|25823.5|25783.5|25823.3|25783.3|25824.6|25784.6|25822|25782|0
1623795000000|2021-06-15 22:10:00|25823.1|25783.1|25820.8|25780.8|25823.3|25783.3|25820.8|25780.8|0
1623795300000|2021-06-15 22:15:00|25820.9|25780.9|25822|25782|25823.3|25783.3|25820.8|25780.8|0
1623795600000|2021-06-15 22:20:00|25822.2|25782.2|25823.3|25783.3|25823.3|25783.3|25822|25782|0
1623795900000|2021-06-15 22:25:00|25823.1|25783.1|25819.5|25779.5|25823.1|25783.1|25819.5|25779.5|0
1623796200000|2021-06-15 22:30:00|25819.6|25779.6|25817.7|25777.7|25820.8|25780.8|25817.7|25777.7|0
1623796500000|2021-06-15 22:35:00|25817.8|25777.8|25812.7|25772.7|25819.5|25779.5|25812.7|25772.7|0
1623796800000|2021-06-15 22:40:00|25812.8|25772.8|25816.5|25776.5|25816.5|25776.5|25810.9|25770.9|0
1623797100000|2021-06-15 22:45:00|25816.4|25776.4|25812.7|25772.7|25816.5|25776.5|25810.9|25770.9|0
1623797400000|2021-06-15 22:50:00|25812.4|25772.4|25810.9|25770.9|25812.7|25772.7|25809.6|25769.6|0
1623797700000|2021-06-15 22:55:00|25811.1|25771.1|25812.7|25772.7|25812.7|25772.7|25811.1|25771.1|0
1623798000000|2021-06-15 23:00:00|25812.4|25772.4|25812|25772|25812.7|25772.7|25806.4|25766.4|0
1623798300000|2021-06-15 23:05:00|25811.9|25771.9|25812|25772|25813.2|25773.2|25808.9|25768.9|0
1623798600000|2021-06-15 23:10:00|25811.8|25771.8|25812|25772|25813.2|25773.2|25810.2|25770.2|0
1623798900000|2021-06-15 23:15:00|25811.9|25771.9|25810.2|25770.2|25812|25772|25808.9|25768.9|0
1623799200000|2021-06-15 23:20:00|25810.1|25770.1|25805.1|25765.1|25810.1|25770.1|25802.1|25762.1|0
1623799500000|2021-06-15 23:25:00|25805.4|25765.4|25803.4|25763.4|25806.4|25766.4|25803.4|25763.4|0
1623799800000|2021-06-15 23:30:00|25803.3|25763.3|25802.1|25762.1|25803.3|25763.3|25799.6|25759.6|0
1623800100000|2021-06-15 23:35:00|25802|25762|25805.1|25765.1|25806.4|25766.4|25799.6|25759.6|0
1623800400000|2021-06-15 23:40:00|25805.3|25765.3|25805.8|25765.8|25806.4|25766.4|25805.1|25765.1|0
1623800700000|2021-06-15 23:45:00|25805.9|25765.9|25812|25772|25812|25772|25802.1|25762.1|0
1623801000000|2021-06-15 23:50:00|25812.1|25772.1|25814.5|25774.5|25817|25777|25812|25772|0
1623801300000|2021-06-15 23:55:00|25814.7|25774.7|25808.9|25768.9|25815.8|25775.8|25806.4|25766.4|0
1623801600000|2021-06-16 00:00:00|25809.2|25769.2|25813.2|25773.2|25815.8|25775.8|25807.7|25767.7|0
1623801900000|2021-06-16 00:05:00|25813.5|25773.5|25815.8|25775.8|25820.1|25780.1|25813.5|25773.5|0
1623802200000|2021-06-16 00:10:00|25815.9|25775.9|25815.8|25775.8|25818.2|25778.2|25814.5|25774.5|0
1623802500000|2021-06-16 00:15:00|25815.9|25775.9|25797.3|25757.3|25817|25777|25791.4|25751.4|0
1623802800000|2021-06-16 00:20:00|25797.1|25757.1|25797.1|25757.1|25797.6|25757.6|25791.6|25751.6|0
1623803100000|2021-06-16 00:25:00|25797.2|25757.2|25797.6|25757.6|25797.6|25757.6|25797.1|25757.1|0
1623803400000|2021-06-16 00:30:00|25797.4|25757.4|25797.4|25757.4|25803.4|25763.4|25797.4|25757.4|0
1623803700000|2021-06-16 00:35:00|25797.5|25757.5|25803.4|25763.4|25803.7|25763.7|25797.5|25757.5|0
1623804000000|2021-06-16 00:40:00|25803.5|25763.5|25803.1|25763.1|25809.1|25769.1|25803.1|25763.1|0
1623804300000|2021-06-16 00:45:00|25802.9|25762.9|25803.1|25763.1|25803.1|25763.1|25802.8|25762.8|0
1623804600000|2021-06-16 00:50:00|25802.9|25762.9|25802.6|25762.6|25803.1|25763.1|25802.6|25762.6|0
1623804900000|2021-06-16 00:55:00|25802.7|25762.7|25808|25768|25808.2|25768.2|25802.5|25762.5|0
1623805200000|2021-06-16 01:00:00|25808.1|25768.1|25808|25768|25808.2|25768.2|25801.9|25761.9|0
1623805500000|2021-06-16 01:05:00|25808.2|25768.2|25808.5|25768.5|25808.6|25768.6|25808.2|25768.2|0
1623805800000|2021-06-16 01:10:00|25808.3|25768.3|25808.6|25768.6|25808.8|25768.8|25808.3|25768.3|0
1623806100000|2021-06-16 01:15:00|25808.7|25768.7|25808.9|25768.9|25808.9|25768.9|25802.9|25762.9|0
1623806400000|2021-06-16 01:20:00|25808.8|25768.8|25808.8|25768.8|25809.1|25769.1|25808.8|25768.8|0
1623806700000|2021-06-16 01:25:00|25808.9|25768.9|25808.8|25768.8|25809.1|25769.1|25808.8|25768.8|0
1623807000000|2021-06-16 01:30:00|25808.9|25768.9|25803.3|25763.3|25809.1|25769.1|25803.1|25763.1|0
1623807300000|2021-06-16 01:35:00|25803.4|25763.4|25803.1|25763.1|25809.1|25769.1|25802.9|25762.9|0
1623807600000|2021-06-16 01:40:00|25803.2|25763.2|25802.9|25762.9|25808.8|25768.8|25802.8|25762.8|0
1623807900000|2021-06-16 01:45:00|25802.8|25762.8|25802.2|25762.2|25802.9|25762.9|25796.8|25756.8|0
1623808200000|2021-06-16 01:50:00|25802.1|25762.1|25802.6|25762.6|25802.8|25762.8|25796.5|25756.5|0
1623808500000|2021-06-16 01:55:00|25802.8|25762.8|25802.6|25762.6|25802.8|25762.8|25802.5|25762.5|0
1623808800000|2021-06-16 02:00:00|25802.5|25762.5|25808.5|25768.5|25808.5|25768.5|25802.5|25762.5|0
1623809100000|2021-06-16 02:05:00|25808.4|25768.4|25808|25768|25808.5|25768.5|25808|25768|0
1623809400000|2021-06-16 02:10:00|25807.9|25767.9|25802.2|25762.2|25808|25768|25802.2|25762.2|0
1623809700000|2021-06-16 02:15:00|25802|25762|25802.2|25762.2|25808|25768|25802|25762|0
1623810000000|2021-06-16 02:20:00|25802.1|25762.1|25801.9|25761.9|25802.2|25762.2|25801.9|25761.9|0
1623810300000|2021-06-16 02:25:00|25802|25762|25801.9|25761.9|25802.2|25762.2|25801.9|25761.9|0
1623810600000|2021-06-16 02:30:00|25801.7|25761.7|25796.2|25756.2|25801.7|25761.7|25796.1|25756.1|0
1623810900000|2021-06-16 02:35:00|25796.3|25756.3|25796.5|25756.5|25802.1|25762.1|25796.3|25756.3|0
1623811200000|2021-06-16 02:40:00|25796.4|25756.4|25802.3|25762.3|25802.5|25762.5|25796.4|25756.4|0
1623811500000|2021-06-16 02:45:00|25802.2|25762.2|25801.9|25761.9|25802.3|25762.3|25796.2|25756.2|0
1623811800000|2021-06-16 02:50:00|25801.8|25761.8|25796.1|25756.1|25801.8|25761.8|25796.1|25756.1|0
1623812100000|2021-06-16 02:55:00|25795.9|25755.9|25796.4|25756.4|25796.5|25756.5|25795.9|25755.9|0
1623812400000|2021-06-16 03:00:00|25796.3|25756.3|25796.1|25756.1|25796.4|25756.4|25796.1|25756.1|0
1623812700000|2021-06-16 03:05:00|25795.9|25755.9|25790.2|25750.2|25796.1|25756.1|25790.2|25750.2|0
1623813000000|2021-06-16 03:10:00|25791.3|25751.3|25790.1|25750.1|25795.9|25755.9|25790.1|25750.1|0
1623813300000|2021-06-16 03:15:00|25790.2|25750.2|25790.1|25750.1|25790.5|25750.5|25789.9|25749.9|0
1623813600000|2021-06-16 03:20:00|25790|25750|25796.2|25756.2|25796.2|25756.2|25789.9|25749.9|0
1623813900000|2021-06-16 03:25:00|25794.1|25754.1|25791|25751|25796.5|25756.5|25790.5|25750.5|0
1623814200000|2021-06-16 03:30:00|25791.1|25751.1|25797|25757|25797.1|25757.1|25791.1|25751.1|0
1623814500000|2021-06-16 03:35:00|25796.8|25756.8|25791.1|25751.1|25797|25757|25791.1|25751.1|0
1623814800000|2021-06-16 03:40:00|25791|25751|25797|25757|25797.1|25757.1|25791|25751|0
1623815100000|2021-06-16 03:45:00|25797.1|25757.1|25797.1|25757.1|25797.1|25757.1|25797|25757|0
1623815400000|2021-06-16 03:50:00|25797|25757|25797.1|25757.1|25797.1|25757.1|25797|25757|0
1623815700000|2021-06-16 03:55:00|25795|25755|25797.3|25757.3|25797.3|25757.3|25791.4|25751.4|0
1623816000000|2021-06-16 04:00:00|25797.4|25757.4|25797.4|25757.4|25797.4|25757.4|25797.3|25757.3|0
1623816300000|2021-06-16 04:05:00|25797.3|25757.3|25797.4|25757.4|25797.4|25757.4|25797.3|25757.3|0
1623816600000|2021-06-16 04:10:00|25797.3|25757.3|25791.1|25751.1|25797.3|25757.3|25791.1|25751.1|0
1623816900000|2021-06-16 04:15:00|25791.3|25751.3|25791.3|25751.3|25797.1|25757.1|25791.1|25751.1|0
1623817200000|2021-06-16 04:20:00|25791.4|25751.4|25791.6|25751.6|25791.6|25751.6|25791.4|25751.4|0
1623817500000|2021-06-16 04:25:00|25791.7|25751.7|25791.7|25751.7|25797.3|25757.3|25791.6|25751.6|0
1623817800000|2021-06-16 04:30:00|25793.8|25753.8|25791.4|25751.4|25797.3|25757.3|25791.4|25751.4|0
1623818100000|2021-06-16 04:35:00|25791.3|25751.3|25791.3|25751.3|25796.8|25756.8|25791.3|25751.3|0
1623818400000|2021-06-16 04:40:00|25791.4|25751.4|25785.4|25745.4|25791.4|25751.4|25785.4|25745.4|0
1623818700000|2021-06-16 04:45:00|25785.5|25745.5|25783|25743|25785.5|25745.5|25777.3|25737.3|0
1623819000000|2021-06-16 04:50:00|25783.2|25743.2|25783.3|25743.3|25783.4|25743.4|25783|25743|0
1623819300000|2021-06-16 04:55:00|25783.4|25743.4|25783.5|25743.5|25783.5|25743.5|25783.3|25743.3|0
1623819600000|2021-06-16 05:00:00|25783.3|25743.3|25789.3|25749.3|25795.1|25755.1|25783.3|25743.3|0
1623819900000|2021-06-16 05:05:00|25789.4|25749.4|25789.4|25749.4|25789.7|25749.7|25789.3|25749.3|0
1623820200000|2021-06-16 05:10:00|25789.3|25749.3|25789.3|25749.3|25789.7|25749.7|25789.3|25749.3|0
1623820500000|2021-06-16 05:15:00|25789.4|25749.4|25789.6|25749.6|25795.3|25755.3|25789.4|25749.4|0
1623820800000|2021-06-16 05:20:00|25789.4|25749.4|25789.4|25749.4|25789.6|25749.6|25789.3|25749.3|0
1623821100000|2021-06-16 05:25:00|25789.3|25749.3|25788.8|25748.8|25789.4|25749.4|25788.8|25748.8|0
1623821400000|2021-06-16 05:30:00|25788.9|25748.9|25788.5|25748.5|25789.1|25749.1|25788.4|25748.4|0
1623821700000|2021-06-16 05:35:00|25788.7|25748.7|25789.3|25749.3|25795.1|25755.1|25788.5|25748.5|0
1623822000000|2021-06-16 05:40:00|25789.4|25749.4|25795.1|25755.1|25795.1|25755.1|25789.4|25749.4|0
1623822300000|2021-06-16 05:45:00|25795|25755|25795.1|25755.1|25795.1|25755.1|25795|25755|0
1623822600000|2021-06-16 05:50:00|25795|25755|25795.1|25755.1|25800.9|25760.9|25795|25755|0
1623822900000|2021-06-16 05:55:00|25795|25755|25800|25760|25800.5|25760.5|25794.4|25754.4|0
1623823200000|2021-06-16 06:00:00|25799.9|25759.9|25786.4|25771.4|25803.9|25788.9|25781.4|25759.9|79
1623823500000|2021-06-16 06:05:00|25788.9|25773.9|25786.4|25771.4|25791.4|25776.4|25781.4|25766.4|22
1623823800000|2021-06-16 06:10:00|25781.4|25766.4|25786.4|25771.4|25791.4|25776.4|25781.4|25766.4|6
1623824100000|2021-06-16 06:15:00|25788.9|25773.9|25791.4|25776.4|25791.4|25776.4|25786.4|25771.4|1
1623824400000|2021-06-16 06:20:00|25796.4|25781.4|25796.4|25781.4|25796.4|25781.4|25793.9|25778.9|3
1623824700000|2021-06-16 06:25:00|25798.9|25783.9|25791.4|25776.4|25801.4|25786.4|25791.4|25776.4|12
1623825000000|2021-06-16 06:30:00|25788.9|25773.9|25796.4|25781.4|25796.4|25781.4|25786.4|25771.4|33
1623825300000|2021-06-16 06:35:00|25798.9|25783.9|25796.4|25781.4|25806.4|25791.4|25796.4|25781.4|11
1623825600000|2021-06-16 06:40:00|25793.9|25778.9|25801.4|25786.4|25801.4|25786.4|25793.9|25778.9|9
1623825900000|2021-06-16 06:45:00|25796.4|25781.4|25806.4|25791.4|25806.4|25791.4|25796.4|25781.4|10
1623826200000|2021-06-16 06:50:00|25808.9|25793.9|25806.4|25791.4|25811.4|25796.4|25806.4|25791.4|33
1623826500000|2021-06-16 06:55:00|25808.9|25793.9|25803.9|25788.9|25811.4|25796.4|25803.9|25788.9|21
1623826800000|2021-06-16 07:00:00|25801.4|25786.4|25828.9|25813.9|25831.4|25816.4|25801.4|25786.4|325
1623827100000|2021-06-16 07:05:00|25826.4|25811.4|25793.9|25778.9|25831.4|25816.4|25791.4|25776.4|268
1623827400000|2021-06-16 07:10:00|25791.4|25776.4|25771.4|25756.4|25791.4|25776.4|25761.4|25746.4|1042
1623827700000|2021-06-16 07:15:00|25773.9|25758.9|25786.4|25771.4|25791.4|25776.4|25771.4|25756.4|277
1623828000000|2021-06-16 07:20:00|25783.9|25768.9|25791.4|25776.4|25806.4|25791.4|25783.9|25768.9|1169
1623828300000|2021-06-16 07:25:00|25788.9|25773.9|25788.9|25773.9|25801.4|25786.4|25786.4|25771.4|199
1623828600000|2021-06-16 07:30:00|25791.4|25776.4|25806.4|25791.4|25806.4|25791.4|25791.4|25776.4|56
1623828900000|2021-06-16 07:35:00|25801.4|25786.4|25808.9|25793.9|25811.4|25796.4|25791.4|25776.4|95
1623829200000|2021-06-16 07:40:00|25805.9|25790.9|25803.4|25788.4|25808.4|25793.4|25793.4|25778.4|115
1623829500000|2021-06-16 07:45:00|25800.9|25785.9|25798.4|25783.4|25803.4|25788.4|25788.4|25773.4|173
1623829800000|2021-06-16 07:50:00|25800.9|25785.9|25765.9|25750.9|25800.9|25785.9|25758.4|25743.4|151
1623830100000|2021-06-16 07:55:00|25763.4|25748.4|25753.4|25738.4|25775.9|25760.9|25753.4|25738.4|103
1623830400000|2021-06-16 08:00:00|25758.4|25743.4|25758.4|25743.4|25768.4|25753.4|25753.4|25738.4|447
1623830700000|2021-06-16 08:05:00|25760.9|25745.9|25768.4|25753.4|25773.4|25758.4|25758.4|25743.4|112
1623831000000|2021-06-16 08:10:00|25763.4|25748.4|25765.9|25750.9|25775.9|25760.9|25760.9|25745.9|96
1623831300000|2021-06-16 08:15:00|25768.4|25753.4|25758.4|25743.4|25768.4|25753.4|25745.9|25730.9|319
1623831600000|2021-06-16 08:20:00|25753.4|25738.4|25733.4|25718.4|25753.4|25738.4|25730.9|25715.9|109
1623831900000|2021-06-16 08:25:00|25738.4|25723.4|25708.4|25693.4|25743.4|25728.4|25703.4|25688.4|300
1623832200000|2021-06-16 08:30:00|25713.4|25698.4|25718.4|25703.4|25723.4|25708.4|25708.4|25693.4|112
1623832500000|2021-06-16 08:35:00|25720.9|25705.9|25733.4|25718.4|25733.4|25718.4|25718.4|25703.4|89
1623832800000|2021-06-16 08:40:00|25730.9|25715.9|25723.4|25708.4|25733.4|25718.4|25715.9|25700.9|142
1623833100000|2021-06-16 08:45:00|25725.9|25710.9|25733.4|25718.4|25735.9|25720.9|25723.4|25708.4|55
1623833400000|2021-06-16 08:50:00|25738.4|25723.4|25743.4|25728.4|25743.4|25728.4|25733.4|25718.4|85
1623833700000|2021-06-16 08:55:00|25748.4|25733.4|25758.4|25743.4|25768.4|25753.4|25748.4|25733.4|258
1623834000000|2021-06-16 09:00:00|25763.4|25748.4|25768.4|25753.4|25775.9|25760.9|25758.4|25743.4|79
1623834300000|2021-06-16 09:05:00|25763.4|25748.4|25753.4|25738.4|25763.4|25748.4|25748.4|25733.4|95
1623834600000|2021-06-16 09:10:00|25755.9|25740.9|25753.4|25738.4|25763.4|25748.4|25748.4|25733.4|161
1623834900000|2021-06-16 09:15:00|25750.9|25735.9|25758.4|25743.4|25758.4|25743.4|25748.4|25733.4|57
1623835200000|2021-06-16 09:20:00|25763.4|25748.4|25755.9|25740.9|25763.4|25748.4|25753.4|25738.4|75
1623835500000|2021-06-16 09:25:00|25758.4|25743.4|25743.4|25728.4|25758.4|25743.4|25743.4|25728.4|345
1623835800000|2021-06-16 09:30:00|25738.4|25723.4|25748.4|25733.4|25753.4|25738.4|25738.4|25723.4|70
1623836100000|2021-06-16 09:35:00|25750.9|25735.9|25748.4|25733.4|25758.4|25743.4|25748.4|25733.4|671
1623836400000|2021-06-16 09:40:00|25753.4|25738.4|25753.4|25738.4|25753.4|25738.4|25745.9|25730.9|560
1623836700000|2021-06-16 09:45:00|25750.9|25735.9|25758.4|25743.4|25760.9|25745.9|25750.9|25735.9|28
1623837000000|2021-06-16 09:50:00|25753.4|25738.4|25763.4|25748.4|25763.4|25748.4|25753.4|25738.4|32
1623837300000|2021-06-16 09:55:00|25760.9|25745.9|25758.4|25743.4|25763.4|25748.4|25753.4|25738.4|22
1623837600000|2021-06-16 10:00:00|25760.9|25745.9|25778.4|25763.4|25780.9|25765.9|25760.9|25745.9|108
1623837900000|2021-06-16 10:05:00|25780.9|25765.9|25780.9|25765.9|25788.4|25773.4|25773.4|25758.4|73
1623838200000|2021-06-16 10:10:00|25778.4|25763.4|25780.9|25765.9|25788.4|25773.4|25778.4|25763.4|402
1623838500000|2021-06-16 10:15:00|25778.4|25763.4|25793.4|25778.4|25798.4|25783.4|25778.4|25763.4|102
1623838800000|2021-06-16 10:20:00|25788.4|25773.4|25788.4|25773.4|25793.4|25778.4|25783.4|25768.4|210
1623839100000|2021-06-16 10:25:00|25790.9|25775.9|25805.9|25790.9|25808.4|25793.4|25788.4|25773.4|126
1623839400000|2021-06-16 10:30:00|25803.4|25788.4|25803.4|25788.4|25813.4|25798.4|25800.9|25785.9|110
1623839700000|2021-06-16 10:35:00|25800.9|25785.9|25803.4|25788.4|25808.4|25793.4|25793.4|25778.4|98
1623840000000|2021-06-16 10:40:00|25800.9|25785.9|25788.4|25773.4|25803.4|25788.4|25783.4|25768.4|184
1623840300000|2021-06-16 10:45:00|25790.9|25775.9|25783.4|25768.4|25798.4|25783.4|25783.4|25768.4|78
1623840600000|2021-06-16 10:50:00|25780.9|25765.9|25778.4|25763.4|25783.4|25768.4|25773.4|25758.4|615
1623840900000|2021-06-16 10:55:00|25775.9|25760.9|25763.4|25748.4|25775.9|25760.9|25758.4|25743.4|421
1623841200000|2021-06-16 11:00:00|25760.9|25745.9|25758.4|25743.4|25768.4|25753.4|25753.4|25738.4|605
1623841500000|2021-06-16 11:05:00|25755.9|25740.9|25763.4|25748.4|25763.4|25748.4|25753.4|25738.4|47
1623841800000|2021-06-16 11:10:00|25760.9|25745.9|25753.4|25738.4|25760.9|25745.9|25753.4|25738.4|56
1623842100000|2021-06-16 11:15:00|25755.9|25740.9|25748.4|25733.4|25755.9|25740.9|25745.9|25730.9|66
1623842400000|2021-06-16 11:20:00|25745.9|25730.9|25760.9|25745.9|25763.4|25748.4|25745.9|25730.9|964
1623842700000|2021-06-16 11:25:00|25763.4|25748.4|25753.4|25738.4|25768.4|25753.4|25753.4|25738.4|124
1623843000000|2021-06-16 11:30:00|25755.9|25740.9|25743.4|25728.4|25758.4|25743.4|25743.4|25728.4|34
1623843300000|2021-06-16 11:35:00|25740.9|25725.9|25743.4|25728.4|25750.9|25735.9|25738.4|25723.4|134
1623843600000|2021-06-16 11:40:00|25743.1|25728.1|25740.6|25725.6|25748.1|25733.1|25740.6|25725.6|38
1623843900000|2021-06-16 11:45:00|25743.1|25728.1|25748.1|25733.1|25750.6|25735.6|25738.1|25723.1|120
1623844200000|2021-06-16 11:50:00|25745.6|25730.6|25743.1|25728.1|25753.1|25738.1|25743.1|25728.1|41
1623844500000|2021-06-16 11:55:00|25748.1|25733.1|25753.1|25738.1|25753.1|25738.1|25743.1|25728.1|68
1623844800000|2021-06-16 12:00:00|25750.6|25735.6|25733.1|25718.1|25750.6|25735.6|25733.1|25718.1|173
1623845100000|2021-06-16 12:05:00|25735.6|25720.6|25738.1|25723.1|25738.1|25723.1|25730.6|25715.6|51
1623845400000|2021-06-16 12:10:00|25735.6|25720.6|25753.1|25738.1|25755.6|25740.6|25733.1|25718.1|78
1623845700000|2021-06-16 12:15:00|25755.6|25740.6|25763.1|25748.1|25763.1|25748.1|25753.1|25738.1|70
1623846000000|2021-06-16 12:20:00|25765.6|25750.6|25748.1|25733.1|25765.6|25750.6|25748.1|25733.1|60
1623846300000|2021-06-16 12:25:00|25750.6|25735.6|25753.1|25738.1|25753.1|25738.1|25748.1|25733.1|36
1623846600000|2021-06-16 12:30:00|25758.1|25743.1|25760.6|25745.6|25763.1|25748.1|25753.1|25738.1|59
1623846900000|2021-06-16 12:35:00|25758.1|25743.1|25758.1|25743.1|25758.1|25743.1|25753.1|25738.1|140
1623847200000|2021-06-16 12:40:00|25755.6|25740.6|25745.6|25730.6|25758.1|25743.1|25743.1|25728.1|152
1623847500000|2021-06-16 12:45:00|25748.1|25733.1|25733.1|25718.1|25748.1|25733.1|25733.1|25718.1|101
1623847800000|2021-06-16 12:50:00|25730.6|25715.6|25730.6|25715.6|25733.1|25718.1|25728.1|25713.1|108
1623848100000|2021-06-16 12:55:00|25733.1|25718.1|25728.1|25713.1|25733.1|25718.1|25725.6|25710.6|126
1623848400000|2021-06-16 13:00:00|25730.6|25715.6|25733.1|25718.1|25743.1|25728.1|25730.6|25715.6|54
1623848700000|2021-06-16 13:05:00|25735.6|25720.6|25718.1|25703.1|25738.1|25723.1|25718.1|25703.1|369
1623849000000|2021-06-16 13:10:00|25720.6|25705.6|25733.1|25718.1|25733.1|25718.1|25720.6|25705.6|237
1623849300000|2021-06-16 13:15:00|25738.1|25723.1|25763.1|25748.1|25763.1|25748.1|25735.6|25720.6|153
1623849600000|2021-06-16 13:20:00|25765.6|25750.6|25778.1|25763.1|25783.1|25768.1|25763.1|25748.1|138
1623849900000|2021-06-16 13:25:00|25780.6|25765.6|25770.6|25755.6|25783.1|25768.1|25768.1|25753.1|112
1623850200000|2021-06-16 13:30:00|25773.1|25758.1|25783.1|25768.1|25785.6|25770.6|25753.1|25738.1|162
1623850500000|2021-06-16 13:35:00|25788.1|25773.1|25768.1|25753.1|25790.6|25775.6|25768.1|25753.1|109
1623850800000|2021-06-16 13:40:00|25770.6|25755.6|25773.1|25758.1|25773.1|25758.1|25763.1|25748.1|81
1623851100000|2021-06-16 13:45:00|25770.6|25755.6|25758.1|25743.1|25778.1|25763.1|25753.1|25738.1|111
1623851400000|2021-06-16 13:50:00|25760.6|25745.6|25763.1|25748.1|25768.1|25753.1|25753.1|25738.1|706
1623851700000|2021-06-16 13:55:00|25765.6|25750.6|25773.1|25758.1|25773.1|25758.1|25763.1|25748.1|111
1623852000000|2021-06-16 14:00:00|25778.1|25763.1|25760.6|25745.6|25778.1|25763.1|25755.6|25740.6|191
1623852300000|2021-06-16 14:05:00|25763.1|25748.1|25773.1|25758.1|25778.1|25763.1|25758.1|25743.1|384
1623852600000|2021-06-16 14:10:00|25773.4|25758.4|25778.4|25763.4|25785.9|25770.9|25768.4|25753.4|287
1623852900000|2021-06-16 14:15:00|25780.9|25765.9|25763.4|25748.4|25783.4|25768.4|25758.4|25743.4|354
1623853200000|2021-06-16 14:20:00|25765.9|25750.9|25758.4|25743.4|25768.4|25753.4|25753.4|25738.4|896
1623853500000|2021-06-16 14:25:00|25760.9|25745.9|25753.4|25738.4|25760.9|25745.9|25750.9|25735.9|288
1623853800000|2021-06-16 14:30:00|25755.9|25740.9|25773.4|25758.4|25778.4|25763.4|25753.4|25738.4|141
1623854100000|2021-06-16 14:35:00|25770.9|25755.9|25778.4|25763.4|25778.4|25763.4|25768.4|25753.4|249
1623854400000|2021-06-16 14:40:00|25780.9|25765.9|25790.9|25775.9|25793.4|25778.4|25778.4|25763.4|208
1623854700000|2021-06-16 14:45:00|25793.4|25778.4|25793.4|25778.4|25798.4|25783.4|25783.4|25768.4|309
1623855000000|2021-06-16 14:50:00|25795.9|25780.9|25798.4|25783.4|25805.9|25790.9|25793.4|25778.4|123
1623855300000|2021-06-16 14:55:00|25800.9|25785.9|25793.4|25778.4|25800.9|25785.9|25788.4|25773.4|116
1623855600000|2021-06-16 15:00:00|25798.4|25783.4|25793.4|25778.4|25798.4|25783.4|25793.4|25778.4|83
1623855900000|2021-06-16 15:05:00|25795.9|25780.9|25780.9|25765.9|25798.4|25783.4|25780.9|25765.9|599
1623856200000|2021-06-16 15:10:00|25783.4|25768.4|25783.4|25768.4|25788.4|25773.4|25780.9|25765.9|90
1623856500000|2021-06-16 15:15:00|25785.9|25770.9|25793.4|25778.4|25793.4|25778.4|25785.9|25770.9|135
1623856800000|2021-06-16 15:20:00|25798.4|25783.4|25778.4|25763.4|25798.4|25783.4|25778.4|25763.4|213
1623857100000|2021-06-16 15:25:00|25773.4|25758.4|25765.9|25750.9|25778.4|25763.4|25760.9|25745.9|590
1623857400000|2021-06-16 15:30:00|25763.4|25748.4|25768.4|25753.4|25773.4|25758.4|25758.4|25743.4|238
1623857700000|2021-06-16 15:35:00|25770.9|25755.9|25773.4|25758.4|25778.4|25763.4|25770.9|25755.9|294
1623858000000|2021-06-16 15:40:00|25775.9|25760.9|25778.4|25763.4|25778.4|25763.4|25773.4|25758.4|47
1623858300000|2021-06-16 15:45:00|25780.9|25765.9|25783.4|25768.4|25783.4|25768.4|25780.9|25765.9|19
1623858600000|2021-06-16 15:50:00|25785.9|25765.9|25785.9|25765.9|25790.9|25765.9|25780.9|25760.9|247
1623858900000|2021-06-16 15:55:00||25760.9||25765.9||25765.9||25760.9|410
1623859200000|2021-06-16 16:00:00|25790.9|25770.9|25790.9|25770.9|25790.9|25770.9|25790.9|25770.9|97
1623859500000|2021-06-16 16:05:00|25785.9|25765.9|25780.9|25760.9|25785.9|25765.9|25780.9|25760.9|32
1623859800000|2021-06-16 16:10:00|25785.9|25755.9|25780.9|25760.9|25785.9|25765.9|25780.9|25755.9|5
1623860100000|2021-06-16 16:15:00|25775.9|25755.9|25775.9|25755.9|25780.9|25760.9|25775.9|25755.9|2
1623860400000|2021-06-16 16:20:00|25780.9|25750.9|25775.9|25750.9|25780.9|25755.9|25775.9|25750.9|4
1623860700000|2021-06-16 16:25:00|25770.9|25745.9|25775.9|25750.9|25775.9|25755.9|25770.9|25745.9|1
1623861000000|2021-06-16 16:30:00|25770.9||25770.9||25775.9||25770.9||0
1623861300000|2021-06-16 16:35:00|25765.9|25745.9|25765.9|25740.9|25765.9|25745.9|25765.9|25740.9|0
1623861600000|2021-06-16 16:40:00|25760.9|25745.9|25770.9|25745.9|25770.9|25750.9|25760.9|25740.9|3
1623861900000|2021-06-16 16:45:00|25765.9|25740.9|25765.9|25740.9|25765.9|25745.9|25760.9|25740.9|0
1623862200000|2021-06-16 16:50:00||25745.9||25745.9||25745.9||25740.9|2
1623862500000|2021-06-16 16:55:00|25770.9|25740.9|25770.9|25750.9|25770.9|25750.9|25765.9|25740.9|7
1623862800000|2021-06-16 17:00:00||25745.9||25745.9||25750.9||25745.9|2
1623863400000|2021-06-16 17:10:00||25750.9||25750.9||25750.9||25745.9|52
1623863700000|2021-06-16 17:15:00|25765.9|25745.9|25760.9|25740.9|25770.9|25745.9|25760.9|25740.9|5
1623864000000|2021-06-16 17:20:00|25755.9|25735.9|25755.9|25735.9|25755.9|25735.9|25755.9|25735.9|22
1623864300000|2021-06-16 17:25:00|25750.9|25730.9|25745.9|25720.9|25750.9|25730.9|25740.9|25720.9|8
1623864600000|2021-06-16 17:30:00|25750.9|25725.9|25755.9|25735.9|25755.9|25735.9|25745.9|25725.9|3
1623864900000|2021-06-16 17:35:00|25750.9|25730.9|25760.9|25735.9|25760.9|25740.9|25750.9|25730.9|4
1623865200000|2021-06-16 17:40:00|25755.9|25730.9|25755.9|25730.9|25755.9|25730.9|25755.9|25730.9|3
1623865500000|2021-06-16 17:45:00|25750.9|25725.9|25745.9|25725.9|25750.9|25730.9|25745.9|25725.9|12
1623865800000|2021-06-16 17:50:00|25740.9|25720.9|25760.9|25740.9|25760.9|25740.9|25735.9|25715.9|9
1623866100000|2021-06-16 17:55:00|25765.9|25745.9|25774.9|25746.9|25785.9|25765.9|25765.9|25745.9|39
1623866400000|2021-06-16 18:00:00|25759.9|25731.9|25770.9|25745.9|25785.9|25760.9|25715.9|25695.9|84
1623866700000|2021-06-16 18:05:00|25775.9|25750.9|25785.9|25760.9|25790.9|25765.9|25765.9|25745.9|16
1623867000000|2021-06-16 18:10:00|25790.9|25765.9|25790.9|25765.9|25800.9|25775.9|25785.9|25765.9|15
1623867300000|2021-06-16 18:15:00|25785.9|25760.9|25765.9|25745.9|25785.9|25760.9|25765.9|25745.9|20
1623867600000|2021-06-16 18:20:00|25770.9|25750.9|25775.9|25750.9|25780.9|25755.9|25765.9|25745.9|55
1623867900000|2021-06-16 18:25:00|25780.9|25755.9|25798.4|25783.4|25800.9|25783.4|25775.9|25750.9|26
1623868200000|2021-06-16 18:30:00|25793.4|25778.4|25798.4|25783.4|25800.9|25785.9|25780.9|25765.9|25
1623868500000|2021-06-16 18:35:00|25800.9|25785.9|25795.9|25780.9|25800.9|25785.9|25793.4|25778.4|21
1623868800000|2021-06-16 18:40:00|25790.9|25775.9|25773.4|25758.4|25795.9|25780.9|25773.4|25758.4|20
1623869100000|2021-06-16 18:45:00|25770.9|25755.9|25750.9|25735.9|25770.9|25755.9|25750.9|25735.9|51
1623869400000|2021-06-16 18:50:00|25748.4|25733.4|25760.9|25745.9|25763.4|25748.4|25745.9|25730.9|32
1623869700000|2021-06-16 18:55:00|25763.4|25748.4|25773.4|25758.4|25773.4|25758.4|25763.4|25748.4|14
1623870000000|2021-06-16 19:00:00|25770.9|25755.9|25773.4|25758.4|25773.4|25758.4|25768.4|25753.4|6
1623870300000|2021-06-16 19:05:00|25770.9|25755.9|25778.4|25763.4|25778.4|25763.4|25770.9|25755.9|45
1623870600000|2021-06-16 19:10:00|25780.9|25765.9|25788.4|25773.4|25788.4|25773.4|25780.9|25765.9|31
1623870900000|2021-06-16 19:15:00|25793.4|25778.4|25803.4|25788.4|25803.4|25788.4|25793.4|25778.4|28
1623871200000|2021-06-16 19:20:00|25805.9|25790.9|25813.4|25798.4|25813.4|25798.4|25803.4|25788.4|30
1623871500000|2021-06-16 19:25:00|25815.9|25800.9|25823.4|25808.4|25833.4|25818.4|25815.9|25800.9|69
1623871800000|2021-06-16 19:30:00|25828.4|25813.4|25818.4|25803.4|25828.4|25813.4|25818.4|25803.4|9
1623872100000|2021-06-16 19:35:00|25815.9|25800.9|25830.9|25815.9|25830.9|25815.9|25813.4|25798.4|13
1623872400000|2021-06-16 19:40:00|25833.4|25818.4|25835.9|25820.9|25843.4|25828.4|25828.4|25813.4|11
1623872700000|2021-06-16 19:45:00|25833.4|25818.4|25830.9|25815.9|25835.9|25820.9|25828.4|25813.4|10
1623873000000|2021-06-16 19:50:00|25833.4|25818.4|25830.9|25815.9|25835.9|25820.9|25828.4|25813.4|18
1623873300000|2021-06-16 19:55:00|25828.4|25813.4|25805.9|25790.9|25828.4|25813.4|25805.9|25790.9|14
1623873600000|2021-06-16 20:00:00|25825.4|25785.4|25836.2|25796.2|25845.6|25805.6|25825.2|25785.2|0
1623873900000|2021-06-16 20:05:00|25836.4|25796.4|25824.6|25784.6|25837.5|25797.5|25822.8|25782.8|0
1623874200000|2021-06-16 20:10:00|25824.3|25784.3|25824.5|25784.5|25827.1|25787.1|25820.3|25780.3|0
1623874500000|2021-06-16 20:15:00|25823.9|25783.9|25824.1|25784.1|25824.2|25784.2|25822.7|25782.7|0
1623874800000|2021-06-16 20:20:00|25823.6|25783.6|25822.1|25782.1|25824.1|25784.1|25821.6|25781.6|0
1623875100000|2021-06-16 20:25:00|25821.6|25781.6|25822.1|25782.1|25823.6|25783.6|25821.6|25781.6|0
1623875400000|2021-06-16 20:30:00|25821.8|25781.8|25799.1|25759.1|25821.8|25781.8|25795.3|25755.3|0
1623875700000|2021-06-16 20:35:00|25799.3|25759.3|25788.4|25748.4|25803.4|25763.4|25784.1|25744.1|0
1623876000000|2021-06-16 20:40:00|25788.2|25748.2|25788.4|25748.4|25793.5|25753.5|25786.6|25746.6|0
1623876300000|2021-06-16 20:45:00|25788.6|25748.6|25781.5|25741.5|25789.7|25749.7|25780.2|25740.2|0
1623876600000|2021-06-16 20:50:00|25781.7|25741.7|25769|25729|25784.5|25744.5|25765.2|25725.2|0
1623876900000|2021-06-16 20:55:00|25769.3|25729.3|25765.8|25725.8|25772.1|25732.1|25759.7|25719.7|0
1623877200000|2021-06-16 21:00:00|25766.3|25726.3|25766.8|25726.8|25768.4|25728.4|25765.2|25725.2|0
1623877500000|2021-06-16 21:05:00|25765.8|25725.8|25766.3|25726.3|25766.8|25726.8|25765.8|25725.8|0
1623877800000|2021-06-16 21:10:00|25766.8|25726.8|25764.7|25724.7|25767.3|25727.3|25764.2|25724.2|0
1623878100000|2021-06-16 21:15:00|25764.2|25724.2|25764.7|25724.7|25764.7|25724.7|25763.2|25723.2|0
1623878400000|2021-06-16 21:20:00|25763.7|25723.7|25761.6|25721.6|25763.7|25723.7|25761.6|25721.6|0
1623878700000|2021-06-16 21:25:00|25762.1|25722.1|25764.7|25724.7|25764.7|25724.7|25762.1|25722.1|0
1623879000000|2021-06-16 21:30:00|25764.2|25724.2|25764.2|25724.2|25764.7|25724.7|25763.7|25723.7|0
1623879300000|2021-06-16 21:35:00|25763.2|25723.2|25760.3|25720.3|25763.2|25723.2|25759.7|25719.7|0
1623879900000|2021-06-16 21:45:00|25760.8|25720.8|25760.8|25720.8|25760.8|25720.8|25760.8|25720.8|0
1623880200000|2021-06-16 21:50:00|25760.3|25720.3|25763.4|25723.4|25764.9|25724.9|25760.3|25720.3|0
1623880500000|2021-06-16 21:55:00|25763.9|25723.9|25767.5|25727.5|25768|25728|25762.9|25722.9|0
1623880800000|2021-06-16 22:00:00|25768.9|25728.9|25761.2|25721.2|25773|25733|25756.9|25716.9|0
1623881100000|2021-06-16 22:05:00|25761.4|25721.4|25756.9|25716.9|25762.4|25722.4|25755.6|25715.6|0
1623881400000|2021-06-16 22:10:00|25757.1|25717.1|25758.1|25718.1|25759.9|25719.9|25748.7|25708.7|0
1623881700000|2021-06-16 22:15:00|25758.2|25718.2|25762.4|25722.4|25765|25725|25754.3|25714.3|0
1623882000000|2021-06-16 22:20:00|25762.2|25722.2|25759.9|25719.9|25765|25725|25759.9|25719.9|0
1623882300000|2021-06-16 22:25:00|25760|25720|25763.7|25723.7|25763.7|25723.7|25759.9|25719.9|0
1623882600000|2021-06-16 22:30:00|25763.9|25723.9|25773.6|25733.6|25774.9|25734.9|25763.9|25723.9|0
1623882900000|2021-06-16 22:35:00|25773.8|25733.8|25773.6|25733.6|25776.1|25736.1|25769.3|25729.3|0
1623883200000|2021-06-16 22:40:00|25773.7|25733.7|25770.6|25730.6|25774.9|25734.9|25768|25728|0
1623883500000|2021-06-16 22:45:00|25771|25731|25772.3|25732.3|25773.6|25733.6|25765|25725|0
1623883800000|2021-06-16 22:50:00|25772.1|25732.1|25763.7|25723.7|25772.1|25732.1|25754.3|25714.3|0
1623884100000|2021-06-16 22:55:00|25763.9|25723.9|25761.2|25721.2|25766.8|25726.8|25761.2|25721.2|0
1623884400000|2021-06-16 23:00:00|25760.7|25720.7|25760.5|25720.5|25763.7|25723.7|25755.6|25715.6|0
1623884700000|2021-06-16 23:05:00|25760.3|25720.3|25753.7|25713.7|25760.5|25720.5|25746.8|25706.8|0
1623885000000|2021-06-16 23:10:00|25753.5|25713.5|25758|25718|25759.2|25719.2|25750.6|25710.6|0
1623885300000|2021-06-16 23:15:00|25757.9|25717.9|25759.2|25719.2|25759.2|25719.2|25756.2|25716.2|0
1623885600000|2021-06-16 23:20:00|25759.1|25719.1|25753.7|25713.7|25759.2|25719.2|25753.7|25713.7|0
1623885900000|2021-06-16 23:25:00|25753.4|25713.4|25746.8|25706.8|25753.4|25713.4|25745.5|25705.5|0
1623886200000|2021-06-16 23:30:00|25746.7|25706.7|25749|25709|25752.8|25712.8|25738.7|25698.7|0
1623886500000|2021-06-16 23:35:00|25748.3|25708.3|25749|25709|25750.2|25710.2|25744.7|25704.7|0
1623886800000|2021-06-16 23:40:00|25748.9|25708.9|25747.2|25707.2|25749|25709|25743.4|25703.4|0
1623887100000|2021-06-16 23:45:00|25747.3|25707.3|25751.5|25711.5|25752.8|25712.8|25747.2|25707.2|0
1623887400000|2021-06-16 23:50:00|25751.3|25711.3|25737.8|25697.8|25751.5|25711.5|25736.5|25696.5|0
1623887700000|2021-06-16 23:55:00|25737.7|25697.7|25716.7|25676.7|25737.8|25697.8|25711.5|25671.5|0
1623888000000|2021-06-17 00:00:00|25716.9|25676.9|25712.7|25672.7|25717.4|25677.4|25709.9|25669.9|0
1623888300000|2021-06-17 00:05:00|25712.5|25672.5|25691.7|25651.7|25712.7|25672.7|25688.6|25648.6|0
1623888600000|2021-06-17 00:10:00|25691.5|25651.5|25677.1|25637.1|25691.7|25651.7|25667.2|25627.2|0
1623888900000|2021-06-17 00:15:00|25676.9|25636.9|25671.6|25631.6|25722.8|25682.8|25670.5|25630.5|0
1623889200000|2021-06-17 00:20:00|25671.7|25631.7|25650.9|25610.9|25680.9|25640.9|25649.7|25609.7|0
1623889500000|2021-06-17 00:25:00|25651|25611|25666.8|25626.8|25669.7|25629.7|25650.8|25610.8|0
1623889800000|2021-06-17 00:30:00|25666.7|25626.7|25685.5|25645.5|25691.5|25651.5|25661|25621|0
1623890100000|2021-06-17 00:35:00|25685.4|25645.4|25691.4|25651.4|25691.4|25651.4|25679.1|25639.1|0
1623890400000|2021-06-17 00:40:00|25691.3|25651.3|25673.3|25633.3|25691.3|25651.3|25673.3|25633.3|0
1623890700000|2021-06-17 00:45:00|25673.4|25633.4|25684.9|25644.9|25685.1|25645.1|25661.3|25621.3|0
1623891000000|2021-06-17 00:50:00|25684.8|25644.8|25679.6|25639.6|25684.9|25644.9|25672.8|25632.8|0
1623891300000|2021-06-17 00:55:00|25680.6|25640.6|25685.2|25645.2|25685.7|25645.7|25679.4|25639.4|0
1623891600000|2021-06-17 01:00:00|25685.4|25645.4|25697.4|25657.4|25697.4|25657.4|25679.4|25639.4|0
1623891900000|2021-06-17 01:05:00|25697.3|25657.3|25672.7|25632.7|25697.4|25657.4|25672.2|25632.2|0
1623892200000|2021-06-17 01:10:00|25672.6|25632.6|25684.9|25644.9|25685.1|25645.1|25672.2|25632.2|0
1623892500000|2021-06-17 01:15:00|25684.8|25644.8|25685.4|25645.4|25685.4|25645.4|25678.3|25638.3|0
1623892800000|2021-06-17 01:20:00|25685.6|25645.6|25700.5|25660.5|25703.5|25663.5|25685.4|25645.4|0
1623893100000|2021-06-17 01:25:00|25701.5|25661.5|25703.7|25663.7|25703.8|25663.8|25697.7|25657.7|0
1623893400000|2021-06-17 01:30:00|25703.8|25663.8|25704.4|25664.4|25710.3|25670.3|25703.7|25663.7|0
1623893700000|2021-06-17 01:35:00|25704.3|25664.3|25697.7|25657.7|25704.4|25664.4|25697.5|25657.5|0
1623894000000|2021-06-17 01:40:00|25697.5|25657.5|25691.7|25651.7|25704|25664|25691.7|25651.7|0
1623894300000|2021-06-17 01:45:00|25691.9|25651.9|25698.3|25658.3|25704.8|25664.8|25691.7|25651.7|0
1623894600000|2021-06-17 01:50:00|25698.4|25658.4|25704.6|25664.6|25704.8|25664.8|25692.2|25652.2|0
1623894900000|2021-06-17 01:55:00|25704.5|25664.5|25710.9|25670.9|25716.7|25676.7|25704.5|25664.5|0
1623895200000|2021-06-17 02:00:00|25711|25671|25711.2|25671.2|25716.9|25676.9|25710.9|25670.9|0
1623895500000|2021-06-17 02:05:00|25711.4|25671.4|25711.9|25671.9|25717.5|25677.5|25705.2|25665.2|0
1623895800000|2021-06-17 02:10:00|25711.8|25671.8|25709.2|25669.2|25717.5|25677.5|25705.8|25665.8|0
1623896100000|2021-06-17 02:15:00|25708.2|25668.2|25706.3|25666.3|25712.1|25672.1|25700.5|25660.5|0
1623896400000|2021-06-17 02:20:00|25706.4|25666.4|25705.7|25665.7|25717.8|25677.8|25705.7|25665.7|0
1623896700000|2021-06-17 02:25:00|25705.6|25665.6|25705.5|25665.5|25705.7|25665.7|25693.7|25653.7|0
1623897000000|2021-06-17 02:30:00|25705.4|25665.4|25693.5|25653.5|25705.8|25665.8|25693.5|25653.5|0
1623897300000|2021-06-17 02:35:00|25693.6|25653.6|25687.6|25647.6|25699.5|25659.5|25687.6|25647.6|0
1623897600000|2021-06-17 02:40:00|25687.7|25647.7|25699.4|25659.4|25699.7|25659.7|25687.6|25647.6|0
1623897900000|2021-06-17 02:45:00|25699.5|25659.5|25705.8|25665.8|25705.8|25665.8|25693.8|25653.8|0
1623898200000|2021-06-17 02:50:00|25705.7|25665.7|25705.8|25665.8|25706|25666|25700.1|25660.1|0
1623898500000|2021-06-17 02:55:00|25705.7|25665.7|25706.1|25666.1|25711.7|25671.7|25699.8|25659.8|0
1623898800000|2021-06-17 03:00:00|25706.2|25666.2|25699.4|25659.4|25712.1|25672.1|25699.4|25659.4|0
1623899100000|2021-06-17 03:05:00|25700.4|25660.4|25711.4|25671.4|25717|25677|25699.4|25659.4|0
1623899400000|2021-06-17 03:10:00|25711.5|25671.5|25717.2|25677.2|25723.2|25683.2|25711.5|25671.5|0
1623899700000|2021-06-17 03:15:00|25717.3|25677.3|25717.2|25677.2|25723|25683|25717|25677|0
1623900000000|2021-06-17 03:20:00|25717.3|25677.3|25729.2|25689.2|25735|25695|25717.3|25677.3|0
1623900300000|2021-06-17 03:25:00|25729|25689|25728.5|25688.5|25729.2|25689.2|25722.9|25682.9|0
1623900600000|2021-06-17 03:30:00|25728.7|25688.7|25731.9|25691.9|25732|25692|25725.3|25685.3|0
1623900900000|2021-06-17 03:35:00|25731.7|25691.7|25726|25686|25731.9|25691.9|25725.7|25685.7|0
1623901200000|2021-06-17 03:40:00|25725.9|25685.9|25725.7|25685.7|25726|25686|25725.7|25685.7|0
1623901500000|2021-06-17 03:45:00|25725.8|25685.8|25731.7|25691.7|25731.9|25691.9|25725.7|25685.7|0
1623901800000|2021-06-17 03:50:00|25729|25689|25732.2|25692.2|25732.5|25692.5|25725.7|25685.7|0
1623902100000|2021-06-17 03:55:00|25732.3|25692.3|25726|25686|25732.3|25692.3|25726|25686|0
1623902400000|2021-06-17 04:00:00|25726.1|25686.1|25731.9|25691.9|25731.9|25691.9|25725.7|25685.7|0
1623902700000|2021-06-17 04:05:00|25731.7|25691.7|25728.6|25688.6|25731.9|25691.9|25725.7|25685.7|0
1623903000000|2021-06-17 04:10:00|25727.6|25687.6|25725.6|25685.6|25731.3|25691.3|25725.4|25685.4|0
1623903300000|2021-06-17 04:15:00|25726.6|25686.6|25728.2|25688.2|25731.3|25691.3|25725.4|25685.4|0
1623903600000|2021-06-17 04:20:00|25727.2|25687.2|25731|25691|25731|25691|25725|25685|0
1623903900000|2021-06-17 04:25:00|25729.9|25689.9|25731.6|25691.6|25731.6|25691.6|25725.4|25685.4|0
1623904200000|2021-06-17 04:30:00|25731.4|25691.4|25731.7|25691.7|25731.9|25691.9|25731.4|25691.4|0
1623904500000|2021-06-17 04:35:00|25731.6|25691.6|25731.4|25691.4|25731.6|25691.6|25725.4|25685.4|0
1623904800000|2021-06-17 04:40:00|25731.6|25691.6|25731.7|25691.7|25731.7|25691.7|25731.3|25691.3|0
1623905100000|2021-06-17 04:45:00|25731.6|25691.6|25737.6|25697.6|25737.6|25697.6|25731.6|25691.6|0
1623905400000|2021-06-17 04:50:00|25737.4|25697.4|25737.6|25697.6|25737.6|25697.6|25731.7|25691.7|0
1623905700000|2021-06-17 04:55:00|25737.7|25697.7|25743.7|25703.7|25744|25704|25737.6|25697.6|0
1623906000000|2021-06-17 05:00:00|25743.5|25703.5|25740.7|25700.7|25743.7|25703.7|25734.6|25694.6|0
1623906300000|2021-06-17 05:05:00|25740.8|25700.8|25734.4|25694.4|25741|25701|25734.4|25694.4|0
1623906600000|2021-06-17 05:10:00|25734.6|25694.6|25734.6|25694.6|25734.7|25694.7|25734.4|25694.4|0
1623906900000|2021-06-17 05:15:00|25734.4|25694.4|25740.6|25700.6|25740.7|25700.7|25734.1|25694.1|0
1623907200000|2021-06-17 05:20:00|25740.5|25700.5|25734.3|25694.3|25740.6|25700.6|25733.8|25693.8|0
1623907500000|2021-06-17 05:25:00|25734.4|25694.4|25734.4|25694.4|25734.4|25694.4|25734|25694|0
1623907800000|2021-06-17 05:30:00|25734.5|25694.5|25735.2|25695.2|25740.7|25700.7|25728.9|25688.9|0
1623908100000|2021-06-17 05:35:00|25735.3|25695.3|25729.1|25689.1|25741.5|25701.5|25729.1|25689.1|0
1623908400000|2021-06-17 05:40:00|25729.2|25689.2|25728.5|25688.5|25735|25695|25728.5|25688.5|0
1623908700000|2021-06-17 05:45:00|25728.4|25688.4|25728.4|25688.4|25734|25694|25728.1|25688.1|0
1623909000000|2021-06-17 05:50:00|25728.5|25688.5|25722.8|25682.8|25728.7|25688.7|25722.8|25682.8|0
1623909300000|2021-06-17 05:55:00|25722.9|25682.9|25722.5|25682.5|25729|25689|25722.5|25682.5|0
1623909600000|2021-06-17 06:00:00|25722.7|25682.7|25723.4|25708.4|25742.4|25715.9|25714.1|25674.1|21
1623909900000|2021-06-17 06:05:00|25725.9|25710.9|25720.9|25705.9|25728.4|25713.4|25718.4|25703.4|6
1623910200000|2021-06-17 06:10:00|25718.4|25703.4|25718.4|25703.4|25725.9|25710.9|25715.9|25700.9|13
1623910500000|2021-06-17 06:15:00|25725.9|25710.9|25723.4|25708.4|25733.4|25718.4|25723.4|25708.4|21
1623910800000|2021-06-17 06:20:00|25725.9|25710.9|25713.4|25698.4|25725.9|25710.9|25713.4|25698.4|19
1623911100000|2021-06-17 06:25:00|25715.9|25700.9|25713.4|25698.4|25720.9|25705.9|25703.4|25688.4|28
1623911400000|2021-06-17 06:30:00|25708.4|25693.4|25718.4|25703.4|25723.4|25708.4|25708.4|25693.4|17
1623911700000|2021-06-17 06:35:00|25715.9|25700.9|25718.4|25703.4|25720.9|25705.9|25713.4|25698.4|5
1623912000000|2021-06-17 06:40:00|25720.9|25705.9|25713.4|25698.4|25723.4|25708.4|25705.9|25690.9|12
1623912300000|2021-06-17 06:45:00|25710.9|25695.9|25710.9|25695.9|25713.4|25698.4|25700.9|25685.9|19
1623912600000|2021-06-17 06:50:00|25713.4|25698.4|25713.4|25698.4|25720.9|25705.9|25710.9|25695.9|17
1623912900000|2021-06-17 06:55:00|25715.9|25700.9|25710.9|25695.9|25718.4|25703.4|25708.4|25693.4|36
1623913200000|2021-06-17 07:00:00|25708.4|25693.4|25750.9|25735.9|25763.4|25748.4|25683.4|25668.4|426
1623913500000|2021-06-17 07:05:00|25753.4|25738.4|25753.4|25738.4|25793.4|25778.4|25753.4|25738.4|434
1623913800000|2021-06-17 07:10:00|25748.4|25733.4|25730.9|25715.9|25748.4|25733.4|25723.4|25708.4|144
1623914100000|2021-06-17 07:15:00|25733.4|25718.4|25753.4|25738.4|25758.4|25743.4|25723.4|25708.4|153
1623914400000|2021-06-17 07:20:00|25758.4|25743.4|25753.4|25738.4|25783.4|25768.4|25743.4|25728.4|150
1623914700000|2021-06-17 07:25:00|25750.9|25735.9|25765.9|25750.9|25778.4|25763.4|25750.9|25735.9|91
1623915000000|2021-06-17 07:30:00|25763.4|25748.4|25778.4|25763.4|25783.4|25768.4|25753.4|25738.4|189
1623915300000|2021-06-17 07:35:00|25783.4|25768.4|25788.4|25773.4|25798.4|25783.4|25783.4|25768.4|121
1623915600000|2021-06-17 07:40:00|25785.9|25770.9|25775.9|25760.9|25795.9|25780.9|25775.9|25760.9|72
1623915900000|2021-06-17 07:45:00|25780.9|25765.9|25783.4|25768.4|25800.9|25785.9|25780.9|25765.9|65
1623916200000|2021-06-17 07:50:00|25780.9|25765.9|25780.9|25765.9|25798.4|25783.4|25780.9|25765.9|295
1623916500000|2021-06-17 07:55:00|25785.9|25770.9|25770.9|25755.9|25790.9|25775.9|25770.9|25755.9|138
1623916800000|2021-06-17 08:00:00|25775.9|25760.9|25770.9|25755.9|25783.4|25768.4|25760.9|25745.9|300
1623917100000|2021-06-17 08:05:00|25768.4|25753.4|25748.4|25733.4|25770.9|25755.9|25745.9|25730.9|115
1623917400000|2021-06-17 08:10:00|25745.9|25730.9|25745.9|25730.9|25755.9|25740.9|25740.9|25725.9|85
1623917700000|2021-06-17 08:15:00|25740.9|25725.9|25720.9|25705.9|25740.9|25725.9|25720.9|25705.9|124
1623918000000|2021-06-17 08:20:00|25723.4|25708.4|25750.9|25735.9|25750.9|25735.9|25720.9|25705.9|87
1623918300000|2021-06-17 08:25:00|25753.4|25738.4|25750.9|25735.9|25755.9|25740.9|25748.4|25733.4|442
1623918600000|2021-06-17 08:30:00|25745.9|25730.9|25750.9|25735.9|25760.9|25745.9|25745.9|25730.9|90
1623918900000|2021-06-17 08:35:00|25748.4|25733.4|25715.9|25700.9|25748.4|25733.4|25710.9|25695.9|114
1623919200000|2021-06-17 08:40:00|25718.4|25703.4|25725.9|25710.9|25730.9|25715.9|25705.9|25690.9|746
1623919500000|2021-06-17 08:45:00|25728.4|25713.4|25730.9|25715.9|25735.9|25720.9|25725.9|25710.9|151
1623919800000|2021-06-17 08:50:00|25728.4|25713.4|25710.9|25695.9|25728.4|25713.4|25710.9|25695.9|73
1623920100000|2021-06-17 08:55:00|25713.4|25698.4|25738.4|25723.4|25740.9|25725.9|25710.9|25695.9|68
1623920400000|2021-06-17 09:00:00|25740.9|25725.9|25750.9|25735.9|25750.9|25735.9|25735.9|25720.9|133
1623920700000|2021-06-17 09:05:00|25748.4|25733.4|25753.4|25738.4|25753.4|25738.4|25740.9|25725.9|48
1623921000000|2021-06-17 09:10:00|25750.9|25735.9|25738.4|25723.4|25750.9|25735.9|25735.9|25720.9|344
1623921300000|2021-06-17 09:15:00|25740.9|25725.9|25758.4|25743.4|25760.9|25745.9|25738.4|25723.4|91
1623921600000|2021-06-17 09:20:00|25755.9|25740.9|25755.9|25740.9|25760.9|25745.9|25745.9|25730.9|31
1623921900000|2021-06-17 09:25:00|25758.4|25743.4|25743.4|25728.4|25760.9|25745.9|25740.9|25725.9|39
1623922200000|2021-06-17 09:30:00|25740.9|25725.9|25735.9|25720.9|25740.9|25725.9|25735.9|25720.9|40
1623922500000|2021-06-17 09:35:00|25738.4|25723.4|25740.9|25725.9|25745.9|25730.9|25735.9|25720.9|58
1623922800000|2021-06-17 09:40:00|25738.4|25723.4|25730.9|25715.9|25740.9|25725.9|25730.9|25715.9|69
1623923100000|2021-06-17 09:45:00|25733.4|25718.4|25740.9|25725.9|25745.9|25730.9|25733.4|25718.4|439
1623923400000|2021-06-17 09:50:00|25738.4|25723.4|25740.9|25725.9|25740.9|25725.9|25730.9|25715.9|65
1623923700000|2021-06-17 09:55:00|25743.4|25728.4|25730.9|25715.9|25748.4|25733.4|25730.9|25715.9|179
1623924000000|2021-06-17 10:00:00|25735.9|25720.9|25730.9|25715.9|25735.9|25720.9|25730.9|25715.9|772
1623924300000|2021-06-17 10:05:00|25733.4|25718.4|25723.4|25708.4|25735.9|25720.9|25720.9|25705.9|56
1623924600000|2021-06-17 10:10:00|25720.9|25705.9|25720.9|25705.9|25725.9|25710.9|25715.9|25700.9|306
1623924900000|2021-06-17 10:15:00|25723.4|25708.4|25728.4|25713.4|25730.9|25715.9|25720.9|25705.9|29
1623925200000|2021-06-17 10:20:00|25725.9|25710.9|25735.9|25720.9|25735.9|25720.9|25725.9|25710.9|82
1623925500000|2021-06-17 10:25:00|25740.9|25725.9|25740.9|25725.9|25745.9|25730.9|25735.9|25720.9|620
1623925800000|2021-06-17 10:30:00|25738.4|25723.4|25725.9|25710.9|25738.4|25723.4|25725.9|25710.9|23
1623926100000|2021-06-17 10:35:00|25723.4|25708.4|25710.9|25695.9|25723.4|25708.4|25710.9|25695.9|635
1623926400000|2021-06-17 10:40:00|25713.4|25698.4|25710.9|25695.9|25715.9|25700.9|25710.9|25695.9|224
1623926700000|2021-06-17 10:45:00|25713.4|25698.4|25710.9|25695.9|25715.9|25700.9|25710.9|25695.9|22
1623927000000|2021-06-17 10:50:00|25708.4|25693.4|25695.9|25680.9|25710.9|25695.9|25695.9|25680.9|130
1623927300000|2021-06-17 10:55:00|25698.4|25683.4|25703.4|25688.4|25705.9|25690.9|25695.9|25680.9|257
1623927600000|2021-06-17 11:00:00|25700.9|25685.9|25703.4|25688.4|25705.9|25690.9|25700.9|25685.9|60
1623927900000|2021-06-17 11:05:00|25700.9|25685.9|25733.4|25718.4|25733.4|25718.4|25700.9|25685.9|70
1623928200000|2021-06-17 11:10:00|25735.9|25720.9|25735.9|25720.9|25743.4|25728.4|25733.4|25718.4|47
1623928500000|2021-06-17 11:15:00|25730.9|25715.9|25735.9|25720.9|25740.9|25725.9|25720.9|25705.9|105
1623928800000|2021-06-17 11:20:00|25738.4|25723.4|25750.9|25735.9|25755.9|25740.9|25735.9|25720.9|48
1623929100000|2021-06-17 11:25:00|25748.4|25733.4|25770.9|25755.9|25773.4|25758.4|25745.9|25730.9|115
1623929400000|2021-06-17 11:30:00|25768.4|25753.4|25768.4|25753.4|25770.9|25755.9|25753.4|25738.4|58
1623929700000|2021-06-17 11:35:00|25765.9|25750.9|25775.9|25760.9|25778.4|25763.4|25765.9|25750.9|48
1623930000000|2021-06-17 11:40:00|25775.8|25760.8|25750.8|25735.8|25775.8|25760.8|25750.8|25735.8|318
1623930300000|2021-06-17 11:45:00|25740.8|25725.8|25743.3|25728.3|25748.3|25733.3|25740.8|25725.8|52
1623930600000|2021-06-17 11:50:00|25740.8|25725.8|25733.3|25718.3|25743.3|25728.3|25730.8|25715.8|41
1623930900000|2021-06-17 11:55:00|25730.8|25715.8|25715.8|25700.8|25733.3|25718.3|25715.8|25700.8|222
1623931200000|2021-06-17 12:00:00|25718.3|25703.3|25740.8|25725.8|25745.8|25730.8|25718.3|25703.3|31
1623931500000|2021-06-17 12:05:00|25743.3|25728.3|25755.8|25740.8|25755.8|25740.8|25740.8|25725.8|78
1623931800000|2021-06-17 12:10:00|25758.3|25743.3|25760.8|25745.8|25760.8|25745.8|25755.8|25740.8|41
1623932100000|2021-06-17 12:15:00|25755.8|25740.8|25740.8|25725.8|25755.8|25740.8|25740.8|25725.8|44
1623932400000|2021-06-17 12:20:00|25743.3|25728.3|25730.8|25715.8|25743.3|25728.3|25730.8|25715.8|92
1623932700000|2021-06-17 12:25:00|25733.3|25718.3|25738.3|25723.3|25740.8|25725.8|25728.3|25713.3|40
1623933000000|2021-06-17 12:30:00|25740.8|25725.8|25733.3|25718.3|25740.8|25725.8|25725.8|25710.8|34
1623933300000|2021-06-17 12:35:00|25735.8|25720.8|25730.8|25715.8|25738.3|25723.3|25730.8|25715.8|26
1623933600000|2021-06-17 12:40:00|25725.8|25710.8|25730.8|25715.8|25735.8|25720.8|25720.8|25705.8|117
1623933900000|2021-06-17 12:45:00|25728.3|25713.3|25753.3|25738.3|25755.8|25740.8|25728.3|25713.3|35
1623934200000|2021-06-17 12:50:00|25750.8|25735.8|25740.8|25725.8|25753.3|25738.3|25740.8|25725.8|112
1623934500000|2021-06-17 12:55:00|25743.3|25728.3|25740.8|25725.8|25745.8|25730.8|25725.8|25710.8|104
1623934800000|2021-06-17 13:00:00|25743.3|25728.3|25750.8|25735.8|25755.8|25740.8|25738.3|25723.3|31
1623935100000|2021-06-17 13:05:00|25748.3|25733.3|25755.8|25740.8|25760.8|25745.8|25745.8|25730.8|47
1623935400000|2021-06-17 13:10:00|25745.8|25730.8|25755.8|25740.8|25760.8|25745.8|25743.3|25728.3|97
1623935700000|2021-06-17 13:15:00|25758.3|25743.3|25755.8|25740.8|25758.3|25743.3|25750.8|25735.8|50
1623936000000|2021-06-17 13:20:00|25758.3|25743.3|25750.8|25735.8|25760.8|25745.8|25748.3|25733.3|135
1623936300000|2021-06-17 13:25:00|25748.3|25733.3|25740.8|25725.8|25748.3|25733.3|25740.8|25725.8|63
1623936600000|2021-06-17 13:30:00|25745.8|25730.8|25755.8|25740.8|25770.8|25755.8|25738.3|25723.3|92
1623936900000|2021-06-17 13:35:00|25758.3|25743.3|25780.8|25765.8|25780.8|25765.8|25758.3|25743.3|73
1623937200000|2021-06-17 13:40:00|25775.8|25760.8|25770.8|25755.8|25785.8|25770.8|25760.8|25745.8|168
1623937500000|2021-06-17 13:45:00|25775.8|25760.8|25760.8|25745.8|25778.3|25763.3|25760.8|25745.8|109
1623937800000|2021-06-17 13:50:00|25763.3|25748.3|25755.8|25740.8|25775.8|25760.8|25755.8|25740.8|222
1623938100000|2021-06-17 13:55:00|25760.8|25745.8|25768.3|25753.3|25773.3|25758.3|25753.3|25738.3|126
1623938400000|2021-06-17 14:00:00|25765.8|25750.8|25760.8|25745.8|25783.3|25768.3|25748.3|25733.3|136
1623938700000|2021-06-17 14:05:00|25763.3|25748.3|25758.3|25743.3|25768.3|25753.3|25738.3|25723.3|70
1623939000000|2021-06-17 14:10:00|25763.6|25748.6|25761.1|25746.1|25773.6|25758.6|25756.1|25741.1|85
1623939300000|2021-06-17 14:15:00|25763.6|25748.6|25771.1|25756.1|25776.1|25761.1|25761.1|25746.1|50
1623939600000|2021-06-17 14:20:00|25776.1|25761.1|25776.1|25761.1|25781.1|25766.1|25761.1|25746.1|86
1623939900000|2021-06-17 14:25:00|25778.6|25763.6|25771.1|25756.1|25783.6|25768.6|25771.1|25756.1|47
1623940200000|2021-06-17 14:30:00|25768.6|25753.6|25776.1|25761.1|25778.6|25763.6|25761.1|25746.1|166
1623940500000|2021-06-17 14:35:00|25773.6|25758.6|25786.1|25771.1|25791.1|25776.1|25771.1|25756.1|252
1623940800000|2021-06-17 14:40:00|25791.1|25776.1|25791.1|25776.1|25801.1|25786.1|25791.1|25776.1|70
1623941100000|2021-06-17 14:45:00|25793.6|25778.6|25796.1|25781.1|25801.1|25786.1|25786.1|25771.1|202
1623941400000|2021-06-17 14:50:00|25793.6|25778.6|25786.1|25771.1|25801.1|25786.1|25781.1|25766.1|286
1623941700000|2021-06-17 14:55:00|25783.6|25768.6|25771.1|25756.1|25783.6|25768.6|25766.1|25751.1|68
1623942000000|2021-06-17 15:00:00|25768.6|25753.6|25766.1|25751.1|25771.1|25756.1|25761.1|25746.1|93
1623942300000|2021-06-17 15:05:00|25761.1|25746.1|25753.6|25738.6|25761.1|25746.1|25751.1|25736.1|59
1623942600000|2021-06-17 15:10:00|25756.1|25741.1|25726.1|25711.1|25756.1|25741.1|25726.1|25711.1|58
1623942900000|2021-06-17 15:15:00|25731.1|25716.1|25736.1|25721.1|25741.1|25726.1|25726.1|25711.1|143
1623943200000|2021-06-17 15:20:00|25741.1|25726.1|25716.1|25701.1|25741.1|25726.1|25716.1|25701.1|431
1623943500000|2021-06-17 15:25:00|25718.6|25703.6|25733.6|25718.6|25736.1|25721.1|25716.1|25701.1|333
1623943800000|2021-06-17 15:30:00|25731.1|25716.1|25716.1|25701.1|25741.1|25726.1|25716.1|25701.1|138
1623944100000|2021-06-17 15:35:00|25718.6|25703.6|25733.6|25718.6|25736.1|25721.1|25718.6|25703.6|107
1623944400000|2021-06-17 15:40:00|25736.1|25721.1|25733.6|25718.6|25736.1|25721.1|25721.1|25706.1|123
1623944700000|2021-06-17 15:45:00|25736.1|25721.1|25746.1|25731.1|25751.1|25736.1|25736.1|25721.1|12
1623945000000|2021-06-17 15:50:00|25748.6|25728.6|25723.6|25703.6|25748.6|25728.6|25723.6|25703.6|85
1623945300000|2021-06-17 15:55:00|25718.6|25698.6|25703.6|25678.6|25718.6|25698.6|25703.6|25678.6|87
1623945600000|2021-06-17 16:00:00|25702.6|25674.6|25698.6|25678.6|25713.6|25693.6|25698.6|25674.6|219
1623945900000|2021-06-17 16:05:00|25693.6|25673.6|25683.6|25663.6|25693.6|25678.6|25683.6|25663.6|31
1623946200000|2021-06-17 16:10:00|25678.6|25658.6|25688.6|25668.6|25688.6|25668.6|25678.6|25658.6|135
1623946500000|2021-06-17 16:15:00|25687.6|25659.6|25663.6|25643.6|25688.6|25663.6|25663.6|25643.6|32
1623946800000|2021-06-17 16:20:00|25658.6|25638.6|25633.6|25608.6|25658.6|25638.6|25623.6|25603.6|49
1623947100000|2021-06-17 16:25:00|25628.6|25613.6|25633.6|25608.6|25638.6|25618.6|25623.6|25603.6|13
1623947400000|2021-06-17 16:30:00|25628.6|25613.6|25633.6|25613.6|25633.6|25613.6|25623.6|25603.6|39
1623947700000|2021-06-17 16:35:00|25638.6|25618.6|25638.6|25618.6|25643.6|25623.6|25633.6|25613.6|24
1623948000000|2021-06-17 16:40:00|||||||||5
1623948300000|2021-06-17 16:45:00|25648.6|25623.6|25648.6|25623.6|25652.6|25624.6|25648.6|25623.6|42
1623948600000|2021-06-17 16:50:00|25652.6|25624.6|25668.6|25643.6|25668.6|25643.6|25648.6|25623.6|26
1623948900000|2021-06-17 16:55:00|25667.6|25639.6|25668.6|25648.6|25668.6|25648.6|25667.6|25639.6|3
1623949200000|2021-06-17 17:00:00|25673.6|25643.6|25687.6|25659.6|25692.6|25668.6|25673.6|25643.6|20
1623949500000|2021-06-17 17:05:00|25690.1|25662.1|25688.6|25668.6|25693.6|25668.6|25688.6|25662.1|6
1623949800000|2021-06-17 17:10:00|25693.6||25688.6||25693.6||25688.6||5
1623950100000|2021-06-17 17:15:00|25693.6|25669.6|25698.6|25673.6|25698.6|25673.6|25693.6|25667.1|4
1623950400000|2021-06-17 17:20:00|25702.6|25674.6|25702.6|25674.6|25702.6|25674.6|25698.6|25673.6|1
1623950700000|2021-06-17 17:25:00|25698.6|25673.6|25707.6|25679.6|25713.6|25688.6|25698.6|25673.6|5
1623951000000|2021-06-17 17:30:00|25708.6|25683.6|25713.6|25688.6|25713.6|25693.6|25703.6|25683.6|26
1623951300000|2021-06-17 17:35:00||25693.6||25693.6||25693.6||25693.6|1
1623951600000|2021-06-17 17:40:00|25718.6|25698.6|25718.6|25698.6|25718.6|25698.6|25718.6|25698.6|2
1623951900000|2021-06-17 17:45:00|25713.6|25693.6|25723.6|25703.6|25723.6|25703.6|25713.6|25693.6|14
1623952200000|2021-06-17 17:50:00|25718.6|25698.6|25718.6|25698.6|25723.6|25703.6|25718.6|25698.6|5
1623952500000|2021-06-17 17:55:00|25723.6||25723.6||25723.6||25718.6||2
1623952800000|2021-06-17 18:00:00|25718.6|25684.6|25718.6|25698.6|25723.6|25698.6|25712.6|25684.6|4
1623953100000|2021-06-17 18:05:00|25723.6|25703.6|25713.6|25688.6|25723.6|25703.6|25708.6|25688.6|2
1623953400000|2021-06-17 18:10:00|25708.6|25689.6|25723.6|25698.6|25723.6|25698.6|25708.6|25689.6|0
1623953700000|2021-06-17 18:15:00|25718.6|25693.6|25713.6|25693.6|25718.6|25693.6|25713.6|25693.6|0
1623954000000|2021-06-17 18:20:00|25708.6|25688.6|25708.6|25688.6|25713.6|25693.6|25708.6|25688.6|3
1623954300000|2021-06-17 18:25:00|25713.6|25693.6|25711.1|25696.1|25718.6|25696.1|25708.6|25693.6|6
1623954600000|2021-06-17 18:30:00|25706.1|25691.1|25698.6|25683.6|25706.1|25691.1|25691.1|25676.1|6
1623954900000|2021-06-17 18:35:00|25696.1|25681.1|25691.1|25676.1|25696.1|25681.1|25691.1|25676.1|1
1623955200000|2021-06-17 18:40:00|25693.6|25678.6|25693.6|25678.6|25696.1|25681.1|25693.6|25678.6|7
1623955500000|2021-06-17 18:45:00|25696.1|25681.1|25681.1|25666.1|25696.1|25681.1|25681.1|25666.1|6
1623955800000|2021-06-17 18:50:00|25676.1|25661.1|25691.1|25676.1|25696.1|25681.1|25676.1|25661.1|12
1623956100000|2021-06-17 18:55:00|25693.6|25678.6|25696.1|25681.1|25701.1|25686.1|25693.6|25678.6|1
1623956400000|2021-06-17 19:00:00|25698.6|25683.6|25696.1|25681.1|25698.6|25683.6|25693.6|25678.6|1
1623956700000|2021-06-17 19:05:00|25698.6|25683.6|25706.1|25691.1|25706.1|25691.1|25698.6|25683.6|4
1623957000000|2021-06-17 19:10:00|25708.6|25693.6|25711.1|25696.1|25711.1|25696.1|25708.6|25693.6|1
1623957300000|2021-06-17 19:15:00|25713.6|25698.6|25708.6|25693.6|25716.1|25701.1|25708.6|25693.6|3
1623957600000|2021-06-17 19:20:00|25711.1|25696.1|25706.1|25691.1|25713.6|25698.6|25706.1|25691.1|7
1623957900000|2021-06-17 19:25:00|25703.6|25688.6|25713.6|25698.6|25713.6|25698.6|25701.1|25686.1|5
1623958200000|2021-06-17 19:30:00|25716.1|25701.1|25721.1|25706.1|25721.1|25706.1|25716.1|25701.1|4
1623958500000|2021-06-17 19:35:00|25723.6|25708.6|25743.6|25728.6|25743.6|25728.6|25723.6|25708.6|25
1623958800000|2021-06-17 19:40:00|25746.1|25731.1|25746.1|25731.1|25746.1|25731.1|25743.6|25728.6|9
1623959100000|2021-06-17 19:45:00|25743.6|25728.6|25746.1|25731.1|25756.1|25741.1|25741.1|25726.1|23
1623959400000|2021-06-17 19:50:00|25748.6|25733.6|25758.6|25743.6|25761.1|25746.1|25741.1|25726.1|19
1623959700000|2021-06-17 19:55:00|25756.1|25741.1|25748.6|25733.6|25761.1|25746.1|25748.6|25733.6|14
1623960000000|2021-06-17 20:00:00|25759.4|25719.4|25768.5|25728.5|25779.1|25739.1|25759.4|25719.4|0
1623960300000|2021-06-17 20:05:00|25768.3|25728.3|25768.5|25728.5|25775.3|25735.3|25765.5|25725.5|0
1623960600000|2021-06-17 20:10:00|25768.7|25728.7|25767.6|25727.6|25772.3|25732.3|25766.2|25726.2|0
1623960900000|2021-06-17 20:15:00|25767.1|25727.1|25746.7|25706.7|25767.6|25727.6|25746.7|25706.7|0
1623961200000|2021-06-17 20:20:00|25747.2|25707.2|25745.7|25705.7|25747.7|25707.7|25744.7|25704.7|0
1623961500000|2021-06-17 20:25:00|25746.2|25706.2|25746.2|25706.2|25746.2|25706.2|25745.7|25705.7|0
1623961800000|2021-06-17 20:30:00|25745.7|25705.7|25756.1|25716.1|25756.1|25716.1|25745.5|25705.5|0
1623962100000|2021-06-17 20:35:00|25755.9|25715.9|25758.6|25718.6|25759.9|25719.9|25753.1|25713.1|0
1623962400000|2021-06-17 20:40:00|25758.8|25718.8|25748.4|25708.4|25762.9|25722.9|25748.4|25708.4|0
1623962700000|2021-06-17 20:45:00|25748.6|25708.6|25742.8|25702.8|25749.6|25709.6|25742.8|25702.8|0
1623963000000|2021-06-17 20:50:00|25742.6|25702.6|25745.1|25705.1|25745.1|25705.1|25735.3|25695.3|0
1623963300000|2021-06-17 20:55:00|25744.9|25704.9|25748.6|25708.6|25750.6|25710.6|25740.8|25700.8|0
1623963600000|2021-06-17 21:00:00|25744.5|25704.5|25745|25705|25747|25707|25741.4|25701.4|0
1623963900000|2021-06-17 21:05:00|25744.5|25704.5|25745|25705|25745|25705|25743.9|25703.9|0
1623964200000|2021-06-17 21:10:00|25744.5|25704.5|25745|25705|25745|25705|25744.5|25704.5|0
1623964500000|2021-06-17 21:15:00|25744.5|25704.5|25745|25705|25745|25705|25744.5|25704.5|0
1623964800000|2021-06-17 21:20:00|25744.5|25704.5|25745|25705|25745|25705|25744.5|25704.5|0
1623965100000|2021-06-17 21:25:00|25744.5|25704.5|25743.9|25703.9|25744.5|25704.5|25743.9|25703.9|0
1623965400000|2021-06-17 21:30:00|25744.5|25704.5|25745|25705|25745.5|25705.5|25744.5|25704.5|0
1623965700000|2021-06-17 21:35:00|25745.5|25705.5|25745|25705|25745.5|25705.5|25745|25705|0
1623966000000|2021-06-17 21:40:00|25744.5|25704.5|25745|25705|25745|25705|25744.5|25704.5|0
1623966300000|2021-06-17 21:45:00|25744.5|25704.5|25744.5|25704.5|25744.5|25704.5|25744.5|25704.5|0
1623966600000|2021-06-17 21:50:00|25745|25705|25744.5|25704.5|25745|25705|25744.5|25704.5|0
1623966900000|2021-06-17 21:55:00|25743.9|25703.9|25746|25706|25746.5|25706.5|25743.9|25703.9|0
1623967200000|2021-06-17 22:00:00|25746.5|25706.5|25752.5|25712.5|25755.6|25715.6|25744.5|25704.5|0
1623967500000|2021-06-17 22:05:00|25752.7|25712.7|25753.7|25713.7|25756.7|25716.7|25748.2|25708.2|0
1623967800000|2021-06-17 22:10:00|25754|25714|25750|25710|25755.6|25715.6|25750|25710|0
1623968100000|2021-06-17 22:15:00|25750.1|25710.1|25753.7|25713.7|25753.7|25713.7|25750|25710|0
1623968400000|2021-06-17 22:20:00|25753.8|25713.8|25755|25715|25756.7|25716.7|25753.7|25713.7|0
1623968700000|2021-06-17 22:25:00|25755.2|25715.2|25757.4|25717.4|25759.2|25719.2|25755.2|25715.2|0
1623969000000|2021-06-17 22:30:00|25757.3|25717.3|25758|25718|25760.5|25720.5|25755|25715|0
1623969300000|2021-06-17 22:35:00|25758.1|25718.1|25762.3|25722.3|25763.5|25723.5|25758|25718|0
1623969600000|2021-06-17 22:40:00|25762.5|25722.5|25762.3|25722.3|25763.5|25723.5|25756.7|25716.7|0
1623969900000|2021-06-17 22:45:00|25762.4|25722.4|25766|25726|25766|25726|25762.3|25722.3|0
1623970200000|2021-06-17 22:50:00|25766.1|25726.1|25767.3|25727.3|25770.3|25730.3|25766.1|25726.1|0
1623970500000|2021-06-17 22:55:00|25767.4|25727.4|25769|25729|25769|25729|25766|25726|0
1623970800000|2021-06-17 23:00:00|25768.9|25728.9|25762.3|25722.3|25768.9|25728.9|25760.5|25720.5|0
1623971100000|2021-06-17 23:05:00|25762.1|25722.1|25766|25726|25766|25726|25760.5|25720.5|0
1623971400000|2021-06-17 23:10:00|25766.1|25726.1|25767.3|25727.3|25767.9|25727.9|25762.3|25722.3|0
1623971700000|2021-06-17 23:15:00|25767|25727|25763.5|25723.5|25767|25727|25762.3|25722.3|0
1623972000000|2021-06-17 23:20:00|25763.4|25723.4|25760.5|25720.5|25763.4|25723.4|25759.2|25719.2|0
1623972300000|2021-06-17 23:25:00|25760.4|25720.4|25762.3|25722.3|25762.3|25722.3|25759.2|25719.2|0
1623972600000|2021-06-17 23:30:00|25762.1|25722.1|25755|25715|25762.1|25722.1|25755|25715|0
1623972900000|2021-06-17 23:35:00|25754.9|25714.9|25766|25726|25767.3|25727.3|25753.7|25713.7|0
1623973200000|2021-06-17 23:40:00|25765.8|25725.8|25760.5|25720.5|25769|25729|25760.5|25720.5|0
1623973500000|2021-06-17 23:45:00|25760.3|25720.3|25756.7|25716.7|25762.3|25722.3|25755|25715|0
1623973800000|2021-06-17 23:50:00|25756.5|25716.5|25748.2|25708.2|25756.5|25716.5|25745.7|25705.7|0
1623974100000|2021-06-17 23:55:00|25748.4|25708.4|25750|25710|25755|25715|25745.7|25705.7|0
1623974400000|2021-06-18 00:00:00|25750.2|25710.2|25738.9|25698.9|25751.2|25711.2|25732.2|25692.2|0
1623974700000|2021-06-18 00:05:00|25738.8|25698.8|25733.8|25693.8|25738.9|25698.9|25732.2|25692.2|0
1623975000000|2021-06-18 00:10:00|25733.6|25693.6|25733.2|25693.2|25734.2|25694.2|25727.4|25687.4|0
1623975300000|2021-06-18 00:15:00|25734.2|25694.2|25725.4|25685.4|25734.2|25694.2|25714.2|25674.2|0
1623975600000|2021-06-18 00:20:00|25725.2|25685.2|25732.4|25692.4|25732.4|25692.4|25719.6|25679.6|0
1623975900000|2021-06-18 00:25:00|25732.2|25692.2|25721|25681|25732.7|25692.7|25720.5|25680.5|0
1623976200000|2021-06-18 00:30:00|25721.1|25681.1|25715.1|25675.1|25726.6|25686.6|25714.9|25674.9|0
1623976500000|2021-06-18 00:35:00|25717.8|25677.8|25726.5|25686.5|25726.5|25686.5|25714.9|25674.9|0
1623976800000|2021-06-18 00:40:00|25726.4|25686.4|25732.8|25692.8|25738.5|25698.5|25720.8|25680.8|0
1623977100000|2021-06-18 00:45:00|25732.9|25692.9|25732.7|25692.7|25738.6|25698.6|25732.5|25692.5|0
1623977400000|2021-06-18 00:50:00|25732.6|25692.6|25737.7|25697.7|25738.3|25698.3|25732.1|25692.1|0
1623977700000|2021-06-18 00:55:00|25737.6|25697.6|25737.8|25697.8|25738|25698|25731.9|25691.9|0
1623978000000|2021-06-18 01:00:00|25738|25698|25737.7|25697.7|25738.2|25698.2|25732.2|25692.2|0
1623978300000|2021-06-18 01:05:00|25737.5|25697.5|25743.8|25703.8|25744|25704|25737.5|25697.5|0
1623978600000|2021-06-18 01:10:00|25743.9|25703.9|25743.3|25703.3|25749.5|25709.5|25743.3|25703.3|0
1623978900000|2021-06-18 01:15:00|25743.2|25703.2|25731.9|25691.9|25743.6|25703.6|25731.8|25691.8|0
1623979200000|2021-06-18 01:20:00|25731.6|25691.6|25737.2|25697.2|25737.4|25697.4|25731.5|25691.5|0
1623979500000|2021-06-18 01:25:00|25737.3|25697.3|25737.4|25697.4|25743.2|25703.2|25737.2|25697.2|0
1623979800000|2021-06-18 01:30:00|25737.2|25697.2|25738.2|25698.2|25743.8|25703.8|25726|25686|0
1623980100000|2021-06-18 01:35:00|25738.3|25698.3|25744.5|25704.5|25744.5|25704.5|25738.2|25698.2|0
1623980400000|2021-06-18 01:40:00|25744.4|25704.4|25750.3|25710.3|25750.5|25710.5|25744.2|25704.2|0
1623980700000|2021-06-18 01:45:00|25750.4|25710.4|25744.5|25704.5|25756.2|25716.2|25744.5|25704.5|0
1623981000000|2021-06-18 01:50:00|25746.6|25706.6|25750|25710|25750.3|25710.3|25746.6|25706.6|0
1623981300000|2021-06-18 01:55:00|25750.1|25710.1|25749.9|25709.9|25750.3|25710.3|25749.7|25709.7|0
1623981600000|2021-06-18 02:00:00|25749.8|25709.8|25749.9|25709.9|25755.8|25715.8|25749.7|25709.7|0
1623981900000|2021-06-18 02:05:00|25750|25710|25755.6|25715.6|25755.6|25715.6|25749.9|25709.9|0
1623982200000|2021-06-18 02:10:00|25755.8|25715.8|25749.5|25709.5|25755.8|25715.8|25749.5|25709.5|0
1623982500000|2021-06-18 02:15:00|25749.4|25709.4|25755.5|25715.5|25755.5|25715.5|25749.4|25709.4|0
1623982800000|2021-06-18 02:20:00|25755.6|25715.6|25755.6|25715.6|25758.4|25718.4|25755.5|25715.5|0
1623983100000|2021-06-18 02:25:00|25755.8|25715.8|25755.8|25715.8|25761.4|25721.4|25750|25710|0
1623983400000|2021-06-18 02:30:00|25755.6|25715.6|25755.8|25715.8|25755.8|25715.8|25749.9|25709.9|0
1623983700000|2021-06-18 02:35:00|25755.7|25715.7|25750|25710|25755.7|25715.7|25749.9|25709.9|0
1623984000000|2021-06-18 02:40:00|25749.9|25709.9|25744.1|25704.1|25750|25710|25743.6|25703.6|0
1623984300000|2021-06-18 02:45:00|25744.2|25704.2|25749.5|25709.5|25749.7|25709.7|25744.2|25704.2|0
1623984600000|2021-06-18 02:50:00|25749.7|25709.7|25749.7|25709.7|25749.7|25709.7|25749.4|25709.4|0
1623984900000|2021-06-18 02:55:00|25749.8|25709.8|25744.1|25704.1|25749.9|25709.9|25744.1|25704.1|0
1623985200000|2021-06-18 03:00:00|25744.2|25704.2|25744.1|25704.1|25749.9|25709.9|25743.9|25703.9|0
1623985500000|2021-06-18 03:05:00|25744|25704|25744.2|25704.2|25747|25707|25738.5|25698.5|0
1623985800000|2021-06-18 03:10:00|25744.1|25704.1|25747.6|25707.6|25750.2|25710.2|25744.1|25704.1|0
1623986100000|2021-06-18 03:15:00|25744.8|25704.8|25744.4|25704.4|25750.2|25710.2|25744.4|25704.4|0
1623986400000|2021-06-18 03:20:00|25744.5|25704.5|25738.9|25698.9|25744.7|25704.7|25738.8|25698.8|0
1623986700000|2021-06-18 03:25:00|25738.8|25698.8|25738.8|25698.8|25738.9|25698.9|25738.6|25698.6|0
1623987000000|2021-06-18 03:30:00|25738.9|25698.9|25733.3|25693.3|25738.9|25698.9|25733|25693|0
1623987300000|2021-06-18 03:35:00|25733.4|25693.4|25728|25688|25733.4|25693.4|25727.7|25687.7|0
1623987600000|2021-06-18 03:40:00|25727.8|25687.8|25728.1|25688.1|25733.6|25693.6|25727.8|25687.8|0
1623987900000|2021-06-18 03:45:00|25728|25688|25733.4|25693.4|25733.6|25693.6|25728|25688|0
1623988200000|2021-06-18 03:50:00|25733.5|25693.5|25727.8|25687.8|25733.6|25693.6|25727.7|25687.7|0
1623988500000|2021-06-18 03:55:00|25727.7|25687.7|25721.9|25681.9|25727.8|25687.8|25721.9|25681.9|0
1623988800000|2021-06-18 04:00:00|25721.8|25681.8|25715.4|25675.4|25721.8|25681.8|25709.7|25669.7|0
1623989100000|2021-06-18 04:05:00|25715.5|25675.5|25715.2|25675.2|25715.7|25675.7|25715.2|25675.2|0
1623989400000|2021-06-18 04:10:00|25713.2|25673.2|25715.2|25675.2|25715.4|25675.4|25709.6|25669.6|0
1623989700000|2021-06-18 04:15:00|25715.1|25675.1|25709.6|25669.6|25715.2|25675.2|25709.3|25669.3|0
1623990000000|2021-06-18 04:20:00|25711.6|25671.6|25715.1|25675.1|25715.2|25675.2|25711.6|25671.6|0
1623990300000|2021-06-18 04:25:00|25715.2|25675.2|25709.6|25669.6|25715.2|25675.2|25709.3|25669.3|0
1623990600000|2021-06-18 04:30:00|25709.4|25669.4|25709.6|25669.6|25715.1|25675.1|25709.4|25669.4|0
1623990900000|2021-06-18 04:35:00|25709.4|25669.4|25709.7|25669.7|25715.2|25675.2|25709.4|25669.4|0
1623991200000|2021-06-18 04:40:00|25711.8|25671.8|25715.7|25675.7|25715.8|25675.8|25711.8|25671.8|0
1623991500000|2021-06-18 04:45:00|25715.8|25675.8|25715.8|25675.8|25715.8|25675.8|25715.7|25675.7|0
1623991800000|2021-06-18 04:50:00|25715.7|25675.7|25715.8|25675.8|25716|25676|25715.7|25675.7|0
1623992100000|2021-06-18 04:55:00|25715.7|25675.7|25715.4|25675.4|25715.8|25675.8|25715.4|25675.4|0
1623992400000|2021-06-18 05:00:00|25715.5|25675.5|25709.7|25669.7|25715.5|25675.5|25709.6|25669.6|0
1623992700000|2021-06-18 05:05:00|25709.6|25669.6|25715.2|25675.2|25715.3|25675.3|25709.6|25669.6|0
1623993000000|2021-06-18 05:10:00|25715.3|25675.3|25709.6|25669.6|25715.5|25675.5|25709.6|25669.6|0
1623993300000|2021-06-18 05:15:00|25709.7|25669.7|25709.7|25669.7|25709.7|25669.7|25709.6|25669.6|0
1623993600000|2021-06-18 05:20:00|25709.9|25669.9|25715.2|25675.2|25715.4|25675.4|25709.9|25669.9|0
1623993900000|2021-06-18 05:25:00|25715.4|25675.4|25709.9|25669.9|25715.4|25675.4|25709.7|25669.7|0
1623994200000|2021-06-18 05:30:00|25709.7|25669.7|25709.7|25669.7|25710|25670|25709.7|25669.7|0
1623994500000|2021-06-18 05:35:00|25709.9|25669.9|25709.9|25669.9|25709.9|25669.9|25709.6|25669.6|0
1623994800000|2021-06-18 05:40:00|25709.8|25669.8|25710.7|25670.7|25710.7|25670.7|25709.8|25669.8|0
1623995100000|2021-06-18 05:45:00|25710.5|25670.5|25705.2|25665.2|25710.5|25670.5|25704.7|25664.7|0
1623995400000|2021-06-18 05:50:00|25705.3|25665.3|25705.2|25665.2|25711|25671|25705.2|25665.2|0
1623995700000|2021-06-18 05:55:00|25705.1|25665.1|25705|25665|25705.6|25665.6|25699.6|25659.6|0
1623996000000|2021-06-18 06:00:00|25703|25663|25701.1|25686.1|25709|25688.6|25676.1|25659|71
1623996300000|2021-06-18 06:05:00|25696.1|25681.1|25686.1|25671.1|25701.1|25686.1|25683.6|25668.6|14
1623996600000|2021-06-18 06:10:00|25691.1|25676.1|25683.6|25668.6|25691.1|25676.1|25678.6|25663.6|22
1623996900000|2021-06-18 06:15:00|25681.1|25666.1|25693.6|25678.6|25693.6|25678.6|25676.1|25661.1|15
1623997200000|2021-06-18 06:20:00|25696.1|25681.1|25701.1|25686.1|25701.1|25686.1|25688.6|25673.6|14
1623997500000|2021-06-18 06:25:00|25703.6|25688.6|25716.1|25701.1|25716.1|25701.1|25698.6|25683.6|15
1623997800000|2021-06-18 06:30:00|25718.6|25703.6|25706.1|25691.1|25721.1|25706.1|25703.6|25688.6|26
1623998100000|2021-06-18 06:35:00|25711.1|25696.1|25698.6|25683.6|25711.1|25696.1|25698.6|25683.6|14
1623998400000|2021-06-18 06:40:00|25696.1|25681.1|25631.1|25616.1|25703.6|25688.6|25631.1|25616.1|187
1623998700000|2021-06-18 06:45:00|25633.6|25618.6|25661.1|25646.1|25666.1|25651.1|25633.6|25618.6|45
1623999000000|2021-06-18 06:50:00|25656.1|25641.1|25648.6|25633.6|25673.6|25658.6|25518.6|25503.6|464
1623999300000|2021-06-18 06:55:00|25638.6|25623.6|25616.1|25601.1|25648.6|25633.6|25586.1|25571.1|308
1623999600000|2021-06-18 07:00:00|25613.6|25598.6|25721.1|25706.1|25741.1|25726.1|25606.1|25591.1|963
1623999900000|2021-06-18 07:05:00|25716.1|25701.1|25741.1|25726.1|25751.1|25736.1|25716.1|25701.1|382
1624000200000|2021-06-18 07:10:00|25738.6|25723.6|25716.1|25701.1|25741.1|25726.1|25716.1|25701.1|318
1624000500000|2021-06-18 07:15:00|25713.6|25698.6|25721.1|25706.1|25731.1|25716.1|25686.1|25671.1|323
1624000800000|2021-06-18 07:20:00|25716.1|25701.1|25721.1|25706.1|25738.6|25723.6|25711.1|25696.1|253
1624001100000|2021-06-18 07:25:00|25723.6|25708.6|25711.1|25696.1|25736.1|25721.1|25706.1|25691.1|136
1624001400000|2021-06-18 07:30:00|25713.6|25698.6|25656.1|25641.1|25713.6|25698.6|25656.1|25641.1|227
1624001700000|2021-06-18 07:35:00|25661.1|25646.1|25656.1|25641.1|25666.1|25651.1|25648.6|25633.6|160
1624002000000|2021-06-18 07:40:00|25661.9|25646.9|25654.4|25639.4|25676.9|25661.9|25649.4|25634.4|260
1624002300000|2021-06-18 07:45:00|25651.9|25636.9|25636.9|25621.9|25656.9|25641.9|25626.9|25611.9|213
1624002600000|2021-06-18 07:50:00|25641.9|25626.9|25646.9|25631.9|25646.9|25631.9|25631.9|25616.9|180
1624002900000|2021-06-18 07:55:00|25651.9|25636.9|25646.9|25631.9|25651.9|25636.9|25631.9|25616.9|106
1624003200000|2021-06-18 08:00:00|25649.4|25634.4|25631.9|25616.9|25651.9|25636.9|25631.9|25616.9|124
1624003500000|2021-06-18 08:05:00|25629.4|25614.4|25644.4|25629.4|25646.9|25631.9|25616.9|25601.9|191
1624003800000|2021-06-18 08:10:00|25646.9|25631.9|25626.9|25611.9|25651.9|25636.9|25616.9|25601.9|183
1624004100000|2021-06-18 08:15:00|25621.9|25606.9|25611.9|25596.9|25626.9|25611.9|25606.9|25591.9|171
1624004400000|2021-06-18 08:20:00|25606.9|25591.9|25616.9|25601.9|25616.9|25601.9|25601.9|25586.9|138
1624004700000|2021-06-18 08:25:00|25619.4|25604.4|25611.9|25596.9|25621.9|25606.9|25601.9|25586.9|82
1624005000000|2021-06-18 08:30:00|25614.4|25599.4|25639.4|25624.4|25639.4|25624.4|25611.9|25596.9|48
1624005300000|2021-06-18 08:35:00|25636.9|25621.9|25646.9|25631.9|25651.9|25636.9|25636.9|25621.9|132
1624005600000|2021-06-18 08:40:00|25649.4|25634.4|25661.9|25646.9|25674.4|25659.4|25644.4|25629.4|153
1624005900000|2021-06-18 08:45:00|25664.4|25649.4|25666.9|25651.9|25681.9|25666.9|25661.9|25646.9|120
1624006200000|2021-06-18 08:50:00|25669.4|25654.4|25651.9|25636.9|25681.9|25666.9|25649.4|25634.4|110
1624006500000|2021-06-18 08:55:00|25654.4|25639.4|25661.9|25646.9|25676.9|25661.9|25654.4|25639.4|79
1624006800000|2021-06-18 09:00:00|25664.4|25649.4|25646.9|25631.9|25671.9|25656.9|25646.9|25631.9|76
1624007100000|2021-06-18 09:05:00|25641.9|25626.9|25661.9|25646.9|25666.9|25651.9|25641.9|25626.9|127
1624007400000|2021-06-18 09:10:00|25664.4|25649.4|25676.9|25661.9|25676.9|25661.9|25659.4|25644.4|76
1624007700000|2021-06-18 09:15:00|25679.4|25664.4|25671.9|25656.9|25684.4|25669.4|25671.9|25656.9|51
1624008000000|2021-06-18 09:20:00|25674.4|25659.4|25681.9|25666.9|25686.9|25671.9|25669.4|25654.4|67
1624008300000|2021-06-18 09:25:00|25686.9|25671.9|25681.9|25666.9|25696.9|25681.9|25671.9|25656.9|78
1624008600000|2021-06-18 09:30:00|25679.4|25664.4|25666.9|25651.9|25681.9|25666.9|25656.9|25641.9|126
1624008900000|2021-06-18 09:35:00|25664.4|25649.4|25671.9|25656.9|25676.9|25661.9|25656.9|25641.9|61
1624009200000|2021-06-18 09:40:00|25676.9|25661.9|25671.9|25656.9|25676.9|25661.9|25651.9|25636.9|85
1624009500000|2021-06-18 09:45:00|25669.4|25654.4|25676.9|25661.9|25686.9|25671.9|25666.9|25651.9|61
1624009800000|2021-06-18 09:50:00|25671.9|25656.9|25611.9|25596.9|25671.9|25656.9|25566.9|25551.9|914
1624010100000|2021-06-18 09:55:00|25606.9|25591.9|25624.4|25609.4|25629.4|25614.4|25601.9|25586.9|202
1624010400000|2021-06-18 10:00:00|25626.9|25611.9|25576.9|25561.9|25626.9|25611.9|25576.9|25561.9|215
1624010700000|2021-06-18 10:05:00|25569.4|25554.4|25556.9|25541.9|25586.9|25571.9|25551.9|25536.9|153
1624011000000|2021-06-18 10:10:00|25551.9|25536.9|25546.9|25531.9|25561.9|25546.9|25536.9|25521.9|85
1624011300000|2021-06-18 10:15:00|25544.4|25529.4|25536.9|25521.9|25546.9|25531.9|25526.9|25511.9|96
1624011600000|2021-06-18 10:20:00|25534.4|25519.4|25546.9|25531.9|25551.9|25536.9|25521.9|25506.9|171
1624011900000|2021-06-18 10:25:00|25541.9|25526.9|25566.9|25551.9|25566.9|25551.9|25536.9|25521.9|109
1624012200000|2021-06-18 10:30:00|25564.4|25549.4|25541.9|25526.9|25564.4|25549.4|25531.9|25516.9|127
1624012500000|2021-06-18 10:35:00|25546.9|25531.9|25571.9|25556.9|25571.9|25556.9|25541.9|25526.9|82
1624012800000|2021-06-18 10:40:00|25576.9|25561.9|25571.9|25556.9|25576.9|25561.9|25566.9|25551.9|98
1624013100000|2021-06-18 10:45:00|25566.9|25551.9|25551.9|25536.9|25571.9|25556.9|25541.9|25526.9|111
1624013400000|2021-06-18 10:50:00|25554.4|25539.4|25511.9|25496.9|25554.4|25539.4|25511.9|25496.9|159
1624013700000|2021-06-18 10:55:00|25506.9|25491.9|25519.4|25504.4|25521.9|25506.9|25496.9|25481.9|161
1624014000000|2021-06-18 11:00:00|25516.9|25501.9|25501.9|25486.9|25521.9|25506.9|25496.9|25481.9|178
1624014300000|2021-06-18 11:05:00|25496.9|25481.9|25491.9|25476.9|25516.9|25501.9|25486.9|25471.9|149
1624014600000|2021-06-18 11:10:00|25489.4|25474.4|25491.9|25476.9|25491.9|25476.9|25471.9|25456.9|178
1624014900000|2021-06-18 11:15:00|25489.4|25474.4|25461.9|25446.9|25489.4|25474.4|25456.9|25441.9|404
1624015200000|2021-06-18 11:20:00|25464.4|25449.4|25474.4|25459.4|25476.9|25461.9|25451.9|25436.9|157
1624015500000|2021-06-18 11:25:00|25471.9|25456.9|25484.4|25469.4|25491.9|25476.9|25466.9|25451.9|86
1624015800000|2021-06-18 11:30:00|25481.9|25466.9|25461.9|25446.9|25481.9|25466.9|25456.9|25441.9|120
1624016100000|2021-06-18 11:35:00|25459.4|25444.4|25461.9|25446.9|25461.9|25446.9|25451.9|25436.9|38
1624016400000|2021-06-18 11:40:00|25457.7|25442.7|25450.2|25435.2|25467.7|25452.7|25447.7|25432.7|98
1624016700000|2021-06-18 11:45:00|25447.7|25432.7|25452.7|25437.7|25465.2|25450.2|25442.7|25427.7|72
1624017000000|2021-06-18 11:50:00|25447.7|25432.7|25447.7|25432.7|25452.7|25437.7|25432.7|25417.7|139
1624017300000|2021-06-18 11:55:00|25452.7|25437.7|25457.7|25442.7|25462.7|25447.7|25450.2|25435.2|68
1624017600000|2021-06-18 12:00:00|25455.2|25440.2|25407.7|25392.7|25457.7|25442.7|25407.7|25392.7|148
1624017900000|2021-06-18 12:05:00|25410.2|25395.2|25407.7|25392.7|25417.7|25402.7|25397.7|25382.7|184
1624018200000|2021-06-18 12:10:00|25405.2|25390.2|25397.7|25382.7|25417.7|25402.7|25387.7|25372.7|231
1624018500000|2021-06-18 12:15:00|25392.7|25377.7|25367.7|25352.7|25397.7|25382.7|25357.7|25342.7|195
1624018800000|2021-06-18 12:20:00|25370.2|25355.2|25387.7|25372.7|25392.7|25377.7|25352.7|25337.7|236
1624019100000|2021-06-18 12:25:00|25382.7|25367.7|25397.7|25382.7|25407.7|25392.7|25362.7|25347.7|319
1624019400000|2021-06-18 12:30:00|25392.7|25377.7|25377.7|25362.7|25397.7|25382.7|25377.7|25362.7|165
1624019700000|2021-06-18 12:35:00|25380.2|25365.2|25337.7|25322.7|25382.7|25367.7|25332.7|25317.7|235
1624020000000|2021-06-18 12:40:00|25335.2|25320.2|25320.2|25305.2|25342.7|25327.7|25317.7|25302.7|179
1624020300000|2021-06-18 12:45:00|25322.7|25307.7|25327.7|25312.7|25347.7|25332.7|25322.7|25307.7|225
1624020600000|2021-06-18 12:50:00|25325.2|25310.2|25325.2|25310.2|25325.2|25310.2|25297.7|25282.7|262
1624020900000|2021-06-18 12:55:00|25327.7|25312.7|25332.7|25317.7|25335.2|25320.2|25317.7|25302.7|201
1624021200000|2021-06-18 13:00:00|25337.7|25322.7|25307.7|25292.7|25342.7|25327.7|25302.7|25287.7|199
1624021500000|2021-06-18 13:05:00|25305.2|25290.2|25312.7|25297.7|25317.7|25302.7|25295.2|25280.2|154
1624021800000|2021-06-18 13:10:00|25310.2|25295.2|25312.7|25297.7|25317.7|25302.7|25297.7|25282.7|102
1624022100000|2021-06-18 13:15:00|25317.7|25302.7|25317.7|25302.7|25327.7|25312.7|25315.2|25300.2|102
1624022400000|2021-06-18 13:20:00|25320.2|25305.2|25307.7|25292.7|25327.7|25312.7|25297.7|25282.7|217
1624022700000|2021-06-18 13:25:00|25305.2|25290.2|25282.7|25267.7|25312.7|25297.7|25282.7|25267.7|138
1624023000000|2021-06-18 13:30:00|25287.7|25272.7|25307.7|25292.7|25360.2|25345.2|25277.7|25262.7|601
1624023300000|2021-06-18 13:35:00|25310.2|25295.2|25315.2|25300.2|25322.7|25307.7|25277.7|25262.7|271
1624023600000|2021-06-18 13:40:00|25312.7|25297.7|25322.7|25307.7|25327.7|25312.7|25307.7|25292.7|196
1624023900000|2021-06-18 13:45:00|25320.2|25305.2|25317.7|25302.7|25320.2|25305.2|25282.7|25267.7|277
1624024200000|2021-06-18 13:50:00|25312.7|25297.7|25302.7|25287.7|25317.7|25302.7|25287.7|25272.7|143
1624024500000|2021-06-18 13:55:00|25300.2|25285.2|25317.7|25302.7|25317.7|25302.7|25292.7|25277.7|169
1624024800000|2021-06-18 14:00:00|25322.7|25307.7|25292.7|25277.7|25337.7|25322.7|25292.7|25277.7|355
1624025100000|2021-06-18 14:05:00|25297.7|25282.7|25297.7|25282.7|25297.7|25282.7|25277.7|25262.7|166
1624025400000|2021-06-18 14:10:00|25299.4|25284.4|25264.4|25249.4|25304.4|25289.4|25254.4|25239.4|500
1624025700000|2021-06-18 14:15:00|25259.4|25244.4|25249.4|25234.4|25269.4|25254.4|25244.4|25229.4|349
1624026000000|2021-06-18 14:20:00|25244.4|25229.4|25249.4|25234.4|25261.9|25246.9|25219.4|25204.4|439
1624026300000|2021-06-18 14:25:00|25251.9|25236.9|25264.4|25249.4|25274.4|25259.4|25239.4|25224.4|199
1624026600000|2021-06-18 14:30:00|25259.4|25244.4|25299.4|25284.4|25299.4|25284.4|25239.4|25224.4|380
1624026900000|2021-06-18 14:35:00|25294.4|25279.4|25289.4|25274.4|25299.4|25284.4|25269.4|25254.4|264
1624027200000|2021-06-18 14:40:00|25284.4|25269.4|25274.4|25259.4|25289.4|25274.4|25264.4|25249.4|191
1624027500000|2021-06-18 14:45:00|25276.9|25261.9|25289.4|25274.4|25294.4|25279.4|25269.4|25254.4|141
1624027800000|2021-06-18 14:50:00|25284.4|25269.4|25269.4|25254.4|25299.4|25284.4|25269.4|25254.4|483
1624028100000|2021-06-18 14:55:00|25274.4|25259.4|25319.4|25304.4|25319.4|25304.4|25269.4|25254.4|260
1624028400000|2021-06-18 15:00:00|25314.4|25299.4|25334.4|25319.4|25339.4|25324.4|25309.4|25294.4|283
1624028700000|2021-06-18 15:05:00|25336.9|25321.9|25329.4|25314.4|25339.4|25324.4|25324.4|25309.4|155
1624029000000|2021-06-18 15:10:00|25326.9|25311.9|25309.4|25294.4|25344.4|25329.4|25309.4|25294.4|250
1624029300000|2021-06-18 15:15:00|25314.4|25299.4|25289.4|25274.4|25314.4|25299.4|25284.4|25269.4|334
1624029600000|2021-06-18 15:20:00|25291.9|25276.9|25259.4|25244.4|25299.4|25284.4|25259.4|25244.4|263
1624029900000|2021-06-18 15:25:00|25254.4|25239.4|25259.4|25244.4|25271.9|25256.9|25244.4|25229.4|1166
1624030200000|2021-06-18 15:30:00|25199.3|25184.3|25174.3|25159.3|25204.3|25189.3|25169.3|25154.3|1109
1624030500000|2021-06-18 15:35:00|25176.8|25161.8|25204.3|25189.3|25204.3|25189.3|25169.3|25154.3|519
1624030800000|2021-06-18 15:40:00|25201.8|25186.8|25216.8|25201.8|25216.8|25201.8|25196.8|25181.8|115
1624031100000|2021-06-18 15:45:00|25219.3|25204.3|25219.3|25204.3|25224.3|25209.3|25211.8|25196.8|51
1624031400000|2021-06-18 15:50:00|25221.8|25201.8|25216.8|25196.8|25221.8|25201.8|25211.8|25186.8|32
1624031700000|2021-06-18 15:55:00|25211.8|25191.8|25221.8|25201.8|25221.8|25201.8|25211.8|25186.8|52
1624032000000|2021-06-18 16:00:00|25216.8|25196.8|25216.8|25196.8|25221.8|25196.8|25206.8|25186.8|40
1624032300000|2021-06-18 16:05:00|25221.8|25201.8|25221.8|25201.8|25226.8|25206.8|25216.8|25201.8|30
1624032600000|2021-06-18 16:10:00|25216.8|25196.8|25216.8|25196.8|25221.8|25201.8|25216.8|25191.8|18
1624032900000|2021-06-18 16:15:00|25211.8|25191.8|25216.8|25196.8|25216.8|25196.8|25211.8|25191.8|14
1624033200000|2021-06-18 16:20:00|25211.8|25191.8|25216.8|25191.8|25216.8|25196.8|25211.8|25191.8|13
1624033500000|2021-06-18 16:25:00|25211.8|25196.8|25216.8|25196.8|25221.8|25196.8|25211.8|25191.8|89
1624033800000|2021-06-18 16:30:00|25221.8|25201.8|25216.8|25196.8|25221.8|25201.8|25216.8|25196.8|14
1624034100000|2021-06-18 16:35:00|25221.8|25201.8|25216.8|25191.8|25221.8|25201.8|25216.8|25191.8|31
1624034400000|2021-06-18 16:40:00|25211.8|25186.8|25206.8|25186.8|25216.8|25191.8|25206.8|25181.8|29
1624034700000|2021-06-18 16:45:00|25211.8|25181.8|25196.8|25176.8|25211.8|25186.8|25191.8|25171.8|35
1624035000000|2021-06-18 16:50:00|25201.8|25171.8|25206.8|25181.8|25206.8|25186.8|25201.8|25171.8|14
1624035300000|2021-06-18 16:55:00|25201.8||25201.8||25201.8||25201.8||7
1624035600000|2021-06-18 17:00:00|25196.8|25176.8|25201.8|25176.8|25201.8|25181.8|25196.8|25176.8|22
1624035900000|2021-06-18 17:05:00|25196.8|25181.8|25206.8|25181.8|25206.8|25186.8|25191.8|25171.8|30
1624036200000|2021-06-18 17:10:00|25201.8|25186.8|25206.8|25186.8|25206.8|25186.8|25201.8|25181.8|4
1624036500000|2021-06-18 17:15:00|25201.8|25181.8|25201.8|25181.8|25206.8|25186.8|25201.8|25181.8|3
1624036800000|2021-06-18 17:20:00|25196.8|25176.8|25191.8|25166.8|25196.8|25176.8|25186.8|25166.8|11
1624037100000|2021-06-18 17:25:00|25186.8|25161.8|25181.8|25161.8|25186.8|25166.8|25181.8|25156.8|8
1624037400000|2021-06-18 17:30:00|25186.8|25166.8|25201.8|25181.8|25201.8|25181.8|25186.8|25166.8|16
1624037700000|2021-06-18 17:35:00|25206.8|25186.8|25196.8|25176.8|25206.8|25186.8|25196.8|25176.8|20
1624038000000|2021-06-18 17:40:00|25201.8|25181.8|25196.8|25176.8|25201.8|25181.8|25196.8|25176.8|5
1624038300000|2021-06-18 17:45:00|25201.8|25171.8|25191.8|25166.8|25201.8|25176.8|25191.8|25166.8|5
1624038600000|2021-06-18 17:50:00|25186.8|25171.8|25191.8|25171.8|25191.8|25171.8|25181.8|25161.8|8
1624038900000|2021-06-18 17:55:00||25166.8||25171.8||25171.8||25166.8|0
1624039200000|2021-06-18 18:00:00|25196.8|25176.8|25211.8|25186.8|25221.8|25196.8|25191.8|25176.8|38
1624039500000|2021-06-18 18:05:00|25206.8|25191.8|25216.8|25191.8|25216.8|25191.8|25206.8|25186.8|1
1624039800000|2021-06-18 18:10:00|25211.8|25186.8|25211.8|25186.8|25211.8|25191.8|25201.8|25181.8|4
1624040100000|2021-06-18 18:15:00|25216.8|25191.8|25211.8|25186.8|25216.8|25191.8|25206.8|25186.8|4
1624040400000|2021-06-18 18:20:00|25216.8|25191.8|25211.8|25186.8|25221.8|25201.8|25206.8|25186.8|17
1624040700000|2021-06-18 18:25:00|25206.8|25191.8|25214.3|25199.3|25216.8|25199.3|25206.8|25191.8|8
1624041000000|2021-06-18 18:30:00|25209.3|25194.3|25204.3|25189.3|25209.3|25194.3|25204.3|25189.3|5
1624041300000|2021-06-18 18:35:00|25206.8|25191.8|25201.8|25186.8|25209.3|25194.3|25196.8|25181.8|4
1624041600000|2021-06-18 18:40:00|25204.3|25189.3|25194.3|25179.3|25204.3|25189.3|25194.3|25179.3|3
1624041900000|2021-06-18 18:45:00|25189.3|25174.3|25189.3|25174.3|25189.3|25174.3|25189.3|25174.3|2
1624042200000|2021-06-18 18:50:00|25191.8|25176.8|25189.3|25174.3|25194.3|25179.3|25189.3|25174.3|9
1624042500000|2021-06-18 18:55:00|25186.8|25171.8|25184.3|25169.3|25186.8|25171.8|25179.3|25164.3|11
1624042800000|2021-06-18 19:00:00|25181.8|25166.8|25181.8|25166.8|25189.3|25174.3|25179.3|25164.3|8
1624043100000|2021-06-18 19:05:00|25179.3|25164.3|25174.3|25159.3|25179.3|25164.3|25171.8|25156.8|2
1624043400000|2021-06-18 19:10:00|25176.8|25161.8|25179.3|25164.3|25179.3|25164.3|25174.3|25159.3|15
1624043700000|2021-06-18 19:15:00|25176.8|25161.8|25189.3|25174.3|25189.3|25174.3|25174.3|25159.3|35
1624044000000|2021-06-18 19:20:00|25194.3|25179.3|25209.3|25194.3|25209.3|25194.3|25194.3|25179.3|24
1624044300000|2021-06-18 19:25:00|25206.8|25191.8|25189.3|25174.3|25206.8|25191.8|25189.3|25174.3|41
1624044600000|2021-06-18 19:30:00|25191.8|25176.8|25184.3|25169.3|25194.3|25179.3|25179.3|25164.3|22
1624044900000|2021-06-18 19:35:00|25179.3|25164.3|25189.3|25174.3|25189.3|25174.3|25179.3|25164.3|45
1624045200000|2021-06-18 19:40:00|25186.8|25171.8|25194.3|25179.3|25194.3|25179.3|25184.3|25169.3|14
1624045500000|2021-06-18 19:45:00|25191.8|25176.8|25159.3|25144.3|25194.3|25179.3|25159.3|25144.3|33
1624045800000|2021-06-18 19:50:00|25161.8|25146.8|25154.3|25139.3|25164.3|25149.3|25154.3|25139.3|44
1624046100000|2021-06-18 19:55:00|25151.8|25136.8|25136.8|25121.8|25154.3|25139.3|25124.3|25109.3|74
1624046400000|2021-06-18 20:00:00|25149.8|25109.8|25139.9|25099.9|25149.8|25109.8|25108.9|25068.9|0
1624046700000|2021-06-18 20:05:00|25140.1|25100.1|25125.6|25085.6|25147.9|25107.9|25122.6|25082.6|0
1624047000000|2021-06-18 20:10:00|25126|25086|25135.1|25095.1|25140.7|25100.7|25126|25086|0
1624047300000|2021-06-18 20:15:00|25135.6|25095.6|25136.2|25096.2|25136.2|25096.2|25131|25091|0
1624047600000|2021-06-18 20:20:00|25135.6|25095.6|25134.6|25094.6|25136.7|25096.7|25132.6|25092.6|0
1624047900000|2021-06-18 20:25:00|25134.1|25094.1|25132.1|25092.1|25135.6|25095.6|25131.6|25091.6|0
1624048200000|2021-06-18 20:30:00|25132.3|25092.3|25116.9|25076.9|25140.1|25100.1|25116.9|25076.9|0
1624048500000|2021-06-18 20:35:00|25117.1|25077.1|25106|25066|25118.6|25078.6|25104.7|25064.7|0
1624048800000|2021-06-18 20:40:00|25105.7|25065.7|25092.9|25052.9|25106|25066|25091.2|25051.2|0
1624049100000|2021-06-18 20:45:00|25093.2|25053.2|25094.2|25054.2|25098.4|25058.4|25092.8|25052.8|0
1624049400000|2021-06-18 20:50:00|25094.4|25054.4|25087.4|25047.4|25095.4|25055.4|25086.2|25046.2|0
1624049700000|2021-06-18 20:55:00|25087.7|25047.7|25084.3|25044.3|25088.7|25048.7|25080.4|25040.4|0
1624226400000|2021-06-20 22:00:00|25121.2|25081.2|25099.5|25059.5|25121.7|25081.7|25095.8|25055.8|0
1624226700000|2021-06-20 22:05:00|25099.4|25059.4|25111.4|25071.4|25114.5|25074.5|25095.8|25055.8|0
1624227000000|2021-06-20 22:10:00|25111.5|25071.5|25104|25064|25112|25072|25101|25061|0
1624227300000|2021-06-20 22:15:00|25104.1|25064.1|25101|25061|25106.5|25066.5|25096|25056|0
1624227600000|2021-06-20 22:20:00|25100.9|25060.9|25104|25064|25107.7|25067.7|25100.4|25060.4|0
1624227900000|2021-06-20 22:25:00|25104.2|25064.2|25106.5|25066.5|25107.7|25067.7|25104.2|25064.2|0
1624228200000|2021-06-20 22:30:00|25106.7|25066.7|25128.4|25088.4|25128.4|25088.4|25106.7|25066.7|0
1624228500000|2021-06-20 22:35:00|25128.7|25088.7|25139.2|25099.2|25141.7|25101.7|25128.7|25088.7|0
1624228800000|2021-06-20 22:40:00|25139.4|25099.4|25134.2|25094.2|25141.7|25101.7|25128.2|25088.2|0
1624229100000|2021-06-20 22:45:00|25134.3|25094.3|25136.5|25096.5|25140.9|25100.9|25134.3|25094.3|0
1624229400000|2021-06-20 22:50:00|25136.7|25096.7|25147.7|25107.7|25149.5|25109.5|25131.7|25091.7|0
1624229700000|2021-06-20 22:55:00|25147.8|25107.8|25147.7|25107.7|25152|25112|25145.2|25105.2|0
1624230000000|2021-06-20 23:00:00|25148|25108|25139.7|25099.7|25150.7|25110.7|25138.5|25098.5|0
1624230300000|2021-06-20 23:05:00|25139.8|25099.8|25131.7|25091.7|25142.7|25102.7|25126.2|25086.2|0
1624230600000|2021-06-20 23:10:00|25131.9|25091.9|25141|25101|25145.2|25105.2|25131.7|25091.7|0
1624230900000|2021-06-20 23:15:00|25140.8|25100.8|25144|25104|25146.5|25106.5|25139.7|25099.7|0
1624231200000|2021-06-20 23:20:00|25144.1|25104.1|25144|25104|25145.2|25105.2|25139.7|25099.7|0
1624231500000|2021-06-20 23:25:00|25143.9|25103.9|25149.5|25109.5|25150.7|25110.7|25142.7|25102.7|0
1624231800000|2021-06-20 23:30:00|25149|25109|25144|25104|25149|25109|25139.7|25099.7|0
1624232100000|2021-06-20 23:35:00|25144.2|25104.2|25132.2|25092.2|25146.5|25106.5|25127.5|25087.5|0
1624232400000|2021-06-20 23:40:00|25131.9|25091.9|25144.4|25104.4|25144.4|25104.4|25126.7|25086.7|0
1624232700000|2021-06-20 23:45:00|25144.6|25104.6|25132.8|25092.8|25145.7|25105.7|25127.9|25087.9|0
1624233000000|2021-06-20 23:50:00|25132.9|25092.9|25140.2|25100.2|25144.4|25104.4|25130.9|25090.9|0
1624233300000|2021-06-20 23:55:00|25140.4|25100.4|25138.9|25098.9|25144.4|25104.4|25136.4|25096.4|0
1624233600000|2021-06-21 00:00:00|25138.7|25098.7|25130.9|25090.9|25143.2|25103.2|25127.9|25087.9|0
1624233900000|2021-06-21 00:05:00|25131|25091|25130.3|25090.3|25134.7|25094.7|25126.7|25086.7|0
1624234200000|2021-06-21 00:10:00|25130.2|25090.2|25137.7|25097.7|25138.9|25098.9|25124.2|25084.2|0
1624234500000|2021-06-21 00:15:00|25137.4|25097.4|25150.5|25110.5|25150.8|25110.8|25118.8|25078.8|0
1624234800000|2021-06-21 00:20:00|25150.6|25110.6|25118.7|25078.7|25152.5|25112.5|25114.2|25074.2|0
1624235100000|2021-06-21 00:25:00|25118.1|25078.1|25088|25048|25118.8|25078.8|25085.2|25045.2|0
1624235400000|2021-06-21 00:30:00|25088.1|25048.1|25074.8|25034.8|25090.8|25050.8|25068.1|25028.1|0
1624235700000|2021-06-21 00:35:00|25074.7|25034.7|25082.1|25042.1|25087.9|25047.9|25070.6|25030.6|0
1624236000000|2021-06-21 00:40:00|25082.6|25042.6|25070.8|25030.8|25085|25045|25067.9|25027.9|0
1624236300000|2021-06-21 00:45:00|25070.7|25030.7|25073.4|25033.4|25073.4|25033.4|25067.4|25027.4|0
1624236600000|2021-06-21 00:50:00|25073.5|25033.5|25080.4|25040.4|25085.3|25045.3|25073.4|25033.4|0
1624236900000|2021-06-21 00:55:00|25080.9|25040.9|25094.2|25054.2|25094.2|25054.2|25080.9|25040.9|0
1624237200000|2021-06-21 01:00:00|25094.4|25054.4|25092.2|25052.2|25102.7|25062.7|25092.2|25052.2|0
1624237500000|2021-06-21 01:05:00|25092.3|25052.3|25081.9|25041.9|25092.4|25052.4|25081.6|25041.6|0
1624237800000|2021-06-21 01:10:00|25083|25043|25077.8|25037.8|25088|25048|25074.6|25034.6|0
1624238100000|2021-06-21 01:15:00|25077.7|25037.7|25053.4|25013.4|25077.7|25037.7|25050.6|25010.6|0
1624238400000|2021-06-21 01:20:00|25053.6|25013.6|25065.7|25025.7|25065.7|25025.7|25051.9|25011.9|0
1624238700000|2021-06-21 01:25:00|25065.6|25025.6|25053.7|25013.7|25065.9|25025.9|25052.1|25012.1|0
1624239000000|2021-06-21 01:30:00|25053.6|25013.6|25025.4|24985.4|25053.7|25013.7|25022.2|24982.2|0
1624239300000|2021-06-21 01:35:00|25024.9|24984.9|25031.2|24991.2|25031.3|24991.3|25017.1|24977.1|0
1624239600000|2021-06-21 01:40:00|25031.1|24991.1|25003|24963|25031.2|24991.2|25003|24963|0
1624239900000|2021-06-21 01:45:00|25002.5|24962.5|25009.4|24969.4|25009.5|24969.5|24998.4|24958.4|0
1624240200000|2021-06-21 01:50:00|25009.3|24969.3|24977.6|24937.6|25009.4|24969.4|24974.8|24934.8|0
1624240500000|2021-06-21 01:55:00|24977.7|24937.7|24971|24931|24980.4|24940.4|24971|24931|0
1624240800000|2021-06-21 02:00:00|24971.6|24931.6|24964.4|24924.4|24973.8|24933.8|24964.4|24924.4|0
1624241100000|2021-06-21 02:05:00|24964.5|24924.5|24948.6|24908.6|24964.5|24924.5|24934.2|24894.2|0
1624241400000|2021-06-21 02:10:00|24948.5|24908.5|24955.3|24915.3|24974.2|24934.2|24948.5|24908.5|0
1624241700000|2021-06-21 02:15:00|24955.8|24915.8|24942.5|24902.5|24957.1|24917.1|24936.9|24896.9|0
1624242000000|2021-06-21 02:20:00|24942.6|24902.6|24963.1|24923.1|24971.6|24931.6|24942.6|24902.6|0
1624242300000|2021-06-21 02:25:00|24963.3|24923.3|24954.8|24914.8|24967.2|24927.2|24951.9|24911.9|0
1624242600000|2021-06-21 02:30:00|24954.9|24914.9|24943|24903|24957.8|24917.8|24943|24903|0
1624242900000|2021-06-21 02:35:00|24942.8|24902.8|24915.7|24875.7|24942.8|24902.8|24915.6|24875.6|0
1624243200000|2021-06-21 02:40:00|24915.6|24875.6|24919.9|24879.9|24919.9|24879.9|24900.8|24860.8|0
1624243500000|2021-06-21 02:45:00|24919.7|24879.7|24907.4|24867.4|24921.3|24881.3|24907.4|24867.4|0
1624243800000|2021-06-21 02:50:00|24907.6|24867.6|24910.3|24870.3|24913.1|24873.1|24907.6|24867.6|0
1624244100000|2021-06-21 02:55:00|24910.5|24870.5|24909.4|24869.4|24914|24874|24908.1|24868.1|0
1624244400000|2021-06-21 03:00:00|24909.9|24869.9|24885.6|24845.6|24912.1|24872.1|24878.3|24838.3|0
1624244700000|2021-06-21 03:05:00|24885.4|24845.4|24883|24843|24885.4|24845.4|24869.5|24829.5|0
1624245000000|2021-06-21 03:10:00|24883.5|24843.5|24880.3|24840.3|24885.8|24845.8|24879.7|24839.7|0
1624245300000|2021-06-21 03:15:00|24880.2|24840.2|24864.8|24824.8|24882.9|24842.9|24864|24824|0
1624245600000|2021-06-21 03:20:00|24864.6|24824.6|24882.1|24842.1|24882.1|24842.1|24864.6|24824.6|0
1624245900000|2021-06-21 03:25:00|24882.2|24842.2|24881.5|24841.5|24885.1|24845.1|24878.6|24838.6|0
1624246200000|2021-06-21 03:30:00|24883|24843|24884.8|24844.8|24884.8|24844.8|24878.8|24838.8|0
1624246500000|2021-06-21 03:35:00|24885.4|24845.4|24883.5|24843.5|24888|24848|24882.5|24842.5|0
1624246800000|2021-06-21 03:40:00|24883.4|24843.4|24891.9|24851.9|24894.6|24854.6|24883.1|24843.1|0
1624247100000|2021-06-21 03:45:00|24891.6|24851.6|24900.2|24860.2|24900.2|24860.2|24889.9|24849.9|0
1624247400000|2021-06-21 03:50:00|24900.1|24860.1|24922.8|24882.8|24933.7|24893.7|24900.1|24860.1|0
1624247700000|2021-06-21 03:55:00|24923.3|24883.3|24920.8|24880.8|24935|24895|24920.8|24880.8|0
1624248000000|2021-06-21 04:00:00|24920.9|24880.9|24918.3|24878.3|24920.9|24880.9|24911.7|24871.7|0
1624248300000|2021-06-21 04:05:00|24918.2|24878.2|24942.1|24902.1|24942.4|24902.4|24918|24878|0
1624248600000|2021-06-21 04:10:00|24942.2|24902.2|24936|24896|24945.3|24905.3|24935.9|24895.9|0
1624248900000|2021-06-21 04:15:00|24936.1|24896.1|24923.1|24883.1|24936.1|24896.1|24912.2|24872.2|0
1624249200000|2021-06-21 04:20:00|24923|24883|24923|24883|24927.1|24887.1|24918.4|24878.4|0
1624249500000|2021-06-21 04:25:00|24922.8|24882.8|24922.8|24882.8|24922.8|24882.8|24911.2|24871.2|0
1624249800000|2021-06-21 04:30:00|24922.7|24882.7|24935.5|24895.5|24939.6|24899.6|24922.5|24882.5|0
1624250100000|2021-06-21 04:35:00|24935.4|24895.4|24929.2|24889.2|24937.8|24897.8|24928.7|24888.7|0
1624250400000|2021-06-21 04:40:00|24929.3|24889.3|24938.7|24898.7|24947.5|24907.5|24929.2|24889.2|0
1624250700000|2021-06-21 04:45:00|24938.6|24898.6|24932.8|24892.8|24944.3|24904.3|24929.8|24889.8|0
1624251000000|2021-06-21 04:50:00|24932.9|24892.9|24921.8|24881.8|24938.6|24898.6|24921.4|24881.4|0
1624251300000|2021-06-21 04:55:00|24921.7|24881.7|24930|24890|24931|24891|24921.6|24881.6|0
1624251600000|2021-06-21 05:00:00|24929.8|24889.8|24925.4|24885.4|24930.1|24890.1|24922.4|24882.4|0
1624251900000|2021-06-21 05:05:00|24925.6|24885.6|24913.1|24873.1|24927.3|24887.3|24912.9|24872.9|0
1624252200000|2021-06-21 05:10:00|24913.2|24873.2|24913.4|24873.4|24922|24882|24910.1|24870.1|0
1624252500000|2021-06-21 05:15:00|24913.3|24873.3|24907.5|24867.5|24913.4|24873.4|24907.3|24867.3|0
1624252800000|2021-06-21 05:20:00|24907.3|24867.3|24919.5|24879.5|24920.7|24880.7|24907.3|24867.3|0
1624253100000|2021-06-21 05:25:00|24919.6|24879.6|24924.8|24884.8|24927.4|24887.4|24918.2|24878.2|0
1624253400000|2021-06-21 05:30:00|24925.3|24885.3|24919.9|24879.9|24927.8|24887.8|24918.5|24878.5|0
1624253700000|2021-06-21 05:35:00|24920.1|24880.1|24918.6|24878.6|24930.4|24890.4|24918.6|24878.6|0
1624254000000|2021-06-21 05:40:00|24918.5|24878.5|24909.4|24869.4|24919.3|24879.3|24905.1|24865.1|0
1624254300000|2021-06-21 05:45:00|24909.2|24869.2|24915.6|24875.6|24920.3|24880.3|24909.2|24869.2|0
1624254600000|2021-06-21 05:50:00|24915.7|24875.7|24923.9|24883.9|24935.4|24895.4|24915.6|24875.6|0
1624254900000|2021-06-21 05:55:00|24924.1|24884.1|24933.4|24893.4|24935.6|24895.6|24923.9|24883.9|0
1624255200000|2021-06-21 06:00:00|24930|24890|24844.3|24829.3|24962.4|24922.4|24756.8|24741.8|312
1624255500000|2021-06-21 06:05:00|24841.8|24826.8|24839.3|24824.3|24846.8|24831.8|24836.8|24821.8|64
1624255800000|2021-06-21 06:10:00|24836.8|24821.8|24856.8|24841.8|24856.8|24841.8|24834.3|24819.3|35
1624256100000|2021-06-21 06:15:00|24861.8|24846.8|24884.3|24869.3|24889.3|24874.3|24861.8|24846.8|20
1624256400000|2021-06-21 06:20:00|24881.8|24866.8|24901.8|24886.8|24901.8|24886.8|24879.3|24864.3|19
1624256700000|2021-06-21 06:25:00|24904.3|24889.3|24916.8|24901.8|24921.8|24906.8|24899.3|24884.3|36
1624257000000|2021-06-21 06:30:00|24914.3|24899.3|24954.3|24939.3|24954.3|24939.3|24911.8|24896.8|29
1624257300000|2021-06-21 06:35:00|24946.8|24931.8|24906.8|24891.8|24946.8|24931.8|24906.8|24891.8|42
1624257600000|2021-06-21 06:40:00|24894.3|24879.3|24884.3|24869.3|24894.3|24879.3|24881.8|24866.8|65
1624257900000|2021-06-21 06:45:00|24889.3|24874.3|24929.3|24914.3|24931.8|24916.8|24876.8|24861.8|77
1624258200000|2021-06-21 06:50:00|24924.3|24909.3|24954.3|24939.3|24959.3|24944.3|24924.3|24909.3|100
1624258500000|2021-06-21 06:55:00|24956.8|24941.8|24959.3|24944.3|24959.3|24944.3|24916.8|24901.8|148
1624258800000|2021-06-21 07:00:00|24954.3|24939.3|25009.3|24994.3|25069.3|25054.3|24914.3|24899.3|1305
1624259100000|2021-06-21 07:05:00|25014.3|24999.3|25041.8|25026.8|25124.3|25109.3|25009.3|24994.3|932
1624259400000|2021-06-21 07:10:00|25039.3|25024.3|25044.3|25029.3|25079.3|25064.3|25024.3|25009.3|658
1624259700000|2021-06-21 07:15:00|25059.3|25044.3|25084.3|25069.3|25114.3|25099.3|25024.3|25009.3|800
1624260000000|2021-06-21 07:20:00|25086.8|25071.8|25164.3|25149.3|25164.3|25149.3|25086.8|25071.8|638
1624260300000|2021-06-21 07:25:00|25161.8|25146.8|25154.3|25139.3|25174.3|25159.3|25124.3|25109.3|438
1624260600000|2021-06-21 07:30:00|25159.3|25144.3|25199.3|25184.3|25216.8|25201.8|25159.3|25144.3|590
1624260900000|2021-06-21 07:35:00|25204.3|25189.3|25221.8|25206.8|25234.3|25219.3|25184.3|25169.3|413
1624261200000|2021-06-21 07:40:00|25219.3|25204.3|25241.8|25226.8|25244.3|25229.3|25194.3|25179.3|312
1624261500000|2021-06-21 07:45:00|25239.3|25224.3|25284.3|25269.3|25289.3|25274.3|25234.3|25219.3|359
1624261800000|2021-06-21 07:50:00|25281.8|25266.8|25299.3|25284.3|25309.3|25294.3|25274.3|25259.3|370
1624262100000|2021-06-21 07:55:00|25296.8|25281.8|25254.3|25239.3|25301.8|25286.8|25249.3|25234.3|271
1624262400000|2021-06-21 08:00:00|25249.3|25234.3|25204.3|25189.3|25279.3|25264.3|25204.3|25189.3|274
1624262700000|2021-06-21 08:05:00|25206.8|25191.8|25169.3|25154.3|25214.3|25199.3|25169.3|25154.3|193
1624263000000|2021-06-21 08:10:00|25174.3|25159.3|25164.3|25149.3|25204.3|25189.3|25164.3|25149.3|176
1624263300000|2021-06-21 08:15:00|25169.3|25154.3|25179.3|25164.3|25194.3|25179.3|25154.3|25139.3|192
1624263600000|2021-06-21 08:20:00|25181.8|25166.8|25189.3|25174.3|25226.8|25211.8|25174.3|25159.3|178
1624263900000|2021-06-21 08:25:00|25184.3|25169.3|25151.8|25136.8|25204.3|25189.3|25151.8|25136.8|188
1624264200000|2021-06-21 08:30:00|25154.3|25139.3|25184.3|25169.3|25199.3|25184.3|25149.3|25134.3|202
1624264500000|2021-06-21 08:35:00|25186.8|25171.8|25204.3|25189.3|25219.3|25204.3|25166.8|25151.8|106
1624264800000|2021-06-21 08:40:00|25209.3|25194.3|25169.3|25154.3|25214.3|25199.3|25169.3|25154.3|97
1624265100000|2021-06-21 08:45:00|25166.8|25151.8|25204.3|25189.3|25204.3|25189.3|25164.3|25149.3|199
1624265400000|2021-06-21 08:50:00|25206.8|25191.8|25204.3|25189.3|25214.3|25199.3|25194.3|25179.3|87
1624265700000|2021-06-21 08:55:00|25206.8|25191.8|25224.3|25209.3|25224.3|25209.3|25199.3|25184.3|100
1624266000000|2021-06-21 09:00:00|25221.8|25206.8|25239.3|25224.3|25244.3|25229.3|25209.3|25194.3|177
1624266300000|2021-06-21 09:05:00|25236.8|25221.8|25244.3|25229.3|25254.3|25239.3|25229.3|25214.3|173
1624266600000|2021-06-21 09:10:00|25246.8|25231.8|25279.3|25264.3|25289.3|25274.3|25244.3|25229.3|185
1624266900000|2021-06-21 09:15:00|25276.8|25261.8|25276.8|25261.8|25299.3|25284.3|25264.3|25249.3|135
1624267200000|2021-06-21 09:20:00|25279.3|25264.3|25286.8|25271.8|25299.3|25284.3|25274.3|25259.3|163
1624267500000|2021-06-21 09:25:00|25284.3|25269.3|25294.3|25279.3|25304.3|25289.3|25276.8|25261.8|73
1624267800000|2021-06-21 09:30:00|25289.3|25274.3|25291.8|25276.8|25314.3|25299.3|25284.3|25269.3|117
1624268100000|2021-06-21 09:35:00|25294.3|25279.3|25304.3|25289.3|25314.3|25299.3|25289.3|25274.3|98
1624268400000|2021-06-21 09:40:00|25299.3|25284.3|25304.3|25289.3|25309.3|25294.3|25289.3|25274.3|96
1624268700000|2021-06-21 09:45:00|25301.8|25286.8|25304.3|25289.3|25319.3|25304.3|25301.8|25286.8|117
1624269000000|2021-06-21 09:50:00|25309.3|25294.3|25314.3|25299.3|25334.3|25319.3|25306.8|25291.8|113
1624269300000|2021-06-21 09:55:00|25319.3|25304.3|25304.3|25289.3|25319.3|25304.3|25299.3|25284.3|67
1624269600000|2021-06-21 10:00:00|25306.8|25291.8|25319.3|25304.3|25324.3|25309.3|25304.3|25289.3|69
1624269900000|2021-06-21 10:05:00|25314.3|25299.3|25314.3|25299.3|25324.3|25309.3|25309.3|25294.3|51
1624270200000|2021-06-21 10:10:00|25319.3|25304.3|25309.3|25294.3|25329.3|25314.3|25299.3|25284.3|72
1624270500000|2021-06-21 10:15:00|25306.8|25291.8|25304.3|25289.3|25324.3|25309.3|25304.3|25289.3|65
1624270800000|2021-06-21 10:20:00|25299.3|25284.3|25329.3|25314.3|25329.3|25314.3|25299.3|25284.3|90
1624271100000|2021-06-21 10:25:00|25331.8|25316.8|25299.3|25284.3|25334.3|25319.3|25299.3|25284.3|96
1624271400000|2021-06-21 10:30:00|25301.8|25286.8|25311.8|25296.8|25334.3|25319.3|25301.8|25286.8|63
1624271700000|2021-06-21 10:35:00|25314.3|25299.3|25309.3|25294.3|25329.3|25314.3|25304.3|25289.3|82
1624272000000|2021-06-21 10:40:00|25304.3|25289.3|25339.3|25324.3|25344.3|25329.3|25304.3|25289.3|126
1624272300000|2021-06-21 10:45:00|25336.8|25321.8|25326.8|25311.8|25344.3|25329.3|25319.3|25304.3|105
1624272600000|2021-06-21 10:50:00|25329.3|25314.3|25324.3|25309.3|25334.3|25319.3|25324.3|25309.3|45
1624272900000|2021-06-21 10:55:00|25319.3|25304.3|25309.3|25294.3|25329.3|25314.3|25309.3|25294.3|57
1624273200000|2021-06-21 11:00:00|25311.8|25296.8|25326.8|25311.8|25329.3|25314.3|25304.3|25289.3|63
1624273500000|2021-06-21 11:05:00|25324.3|25309.3|25281.8|25266.8|25334.3|25319.3|25279.3|25264.3|89
1624273800000|2021-06-21 11:10:00|25279.3|25264.3|25269.3|25254.3|25284.3|25269.3|25261.8|25246.8|146
1624274100000|2021-06-21 11:15:00|25274.3|25259.3|25261.8|25246.8|25279.3|25264.3|25259.3|25244.3|118
1624274400000|2021-06-21 11:20:00|25259.3|25244.3|25259.3|25244.3|25269.3|25254.3|25239.3|25224.3|140
1624274700000|2021-06-21 11:25:00|25256.8|25241.8|25261.8|25246.8|25274.3|25259.3|25246.8|25231.8|71
1624275000000|2021-06-21 11:30:00|25264.3|25249.3|25254.3|25239.3|25266.8|25251.8|25249.3|25234.3|51
1624275300000|2021-06-21 11:35:00|25259.3|25244.3|25259.3|25244.3|25279.3|25264.3|25251.8|25236.8|89
1624275600000|2021-06-21 11:40:00|25254.3|25239.3|25236.8|25221.8|25259.3|25244.3|25234.3|25219.3|58
1624275900000|2021-06-21 11:45:00|25239.3|25224.3|25254.3|25239.3|25274.3|25259.3|25236.8|25221.8|60
1624276200000|2021-06-21 11:50:00|25256.8|25241.8|25264.3|25249.3|25274.3|25259.3|25244.3|25229.3|60
1624276500000|2021-06-21 11:55:00|25266.8|25251.8|25274.3|25259.3|25289.3|25274.3|25266.8|25251.8|109
1624276800000|2021-06-21 12:00:00|25271.8|25256.8|25284.3|25269.3|25286.8|25271.8|25264.3|25249.3|58
1624277100000|2021-06-21 12:05:00|25281.8|25266.8|25284.3|25269.3|25294.3|25279.3|25279.3|25264.3|67
1624277400000|2021-06-21 12:10:00|25286.8|25271.8|25274.3|25259.3|25294.3|25279.3|25264.3|25249.3|91
1624277700000|2021-06-21 12:15:00|25279.3|25264.3|25281.8|25266.8|25294.3|25279.3|25274.3|25259.3|88
1624278000000|2021-06-21 12:20:00|25279.3|25264.3|25284.3|25269.3|25294.3|25279.3|25274.3|25259.3|150
1624278300000|2021-06-21 12:25:00|25289.3|25274.3|25279.3|25264.3|25299.3|25284.3|25279.3|25264.3|110
1624278600000|2021-06-21 12:30:00|25281.8|25266.8|25279.3|25264.3|25294.3|25279.3|25279.3|25264.3|93
1624278900000|2021-06-21 12:35:00|25276.8|25261.8|25284.3|25269.3|25294.3|25279.3|25274.3|25259.3|92
1624279200000|2021-06-21 12:40:00|25279.3|25264.3|25284.3|25269.3|25284.3|25269.3|25269.3|25254.3|81
1624279500000|2021-06-21 12:45:00|25281.8|25266.8|25264.3|25249.3|25281.8|25266.8|25249.3|25234.3|164
1624279800000|2021-06-21 12:50:00|25266.8|25251.8|25279.3|25264.3|25289.3|25274.3|25264.3|25249.3|107
1624280100000|2021-06-21 12:55:00|25274.3|25259.3|25274.3|25259.3|25289.3|25274.3|25269.3|25254.3|116
1624280400000|2021-06-21 13:00:00|25269.3|25254.3|25274.3|25259.3|25274.3|25259.3|25259.3|25244.3|208
1624280700000|2021-06-21 13:05:00|25279.3|25264.3|25259.3|25244.3|25284.3|25269.3|25259.3|25244.3|119
1624281000000|2021-06-21 13:10:00|25254.3|25239.3|25284.3|25269.3|25284.3|25269.3|25254.3|25239.3|132
1624281300000|2021-06-21 13:15:00|25279.3|25264.3|25279.3|25264.3|25294.3|25279.3|25269.3|25254.3|127
1624281600000|2021-06-21 13:20:00|25274.3|25259.3|25274.3|25259.3|25286.8|25271.8|25269.3|25254.3|183
1624281900000|2021-06-21 13:25:00|25271.8|25256.8|25296.8|25281.8|25299.3|25284.3|25269.3|25254.3|73
1624282200000|2021-06-21 13:30:00|25294.3|25279.3|25294.3|25279.3|25309.3|25294.3|25274.3|25259.3|294
1624282500000|2021-06-21 13:35:00|25296.8|25281.8|25329.3|25314.3|25339.3|25324.3|25294.3|25279.3|197
1624282800000|2021-06-21 13:40:00|25334.3|25319.3|25326.8|25311.8|25339.3|25324.3|25321.8|25306.8|121
1624283100000|2021-06-21 13:45:00|25324.3|25309.3|25334.3|25319.3|25339.3|25324.3|25309.3|25294.3|186
1624283400000|2021-06-21 13:50:00|25329.3|25314.3|25329.3|25314.3|25339.3|25324.3|25319.3|25304.3|157
1624283700000|2021-06-21 13:55:00|25334.3|25319.3|25304.3|25289.3|25339.3|25324.3|25304.3|25289.3|138
1624284000000|2021-06-21 14:00:00|25306.8|25291.8|25326.8|25311.8|25329.3|25314.3|25304.3|25289.3|197
1624284300000|2021-06-21 14:05:00|25329.3|25314.3|25354.3|25339.3|25354.3|25339.3|25324.3|25309.3|250
1624284600000|2021-06-21 14:10:00|25359.3|25344.3|25354.3|25339.3|25364.3|25349.3|25346.8|25331.8|122
1624284900000|2021-06-21 14:15:00|25356.8|25341.8|25334.3|25319.3|25369.3|25354.3|25334.3|25319.3|142
1624285200000|2021-06-21 14:20:00|25339.3|25324.3|25364.3|25349.3|25369.3|25354.3|25334.3|25319.3|233
1624285500000|2021-06-21 14:25:00|25366.8|25351.8|25384.3|25369.3|25394.3|25379.3|25366.8|25351.8|178
1624285800000|2021-06-21 14:30:00|25386.8|25371.8|25394.3|25379.3|25394.3|25379.3|25384.3|25369.3|52
1624286100000|2021-06-21 14:35:00|25389.3|25374.3|25389.3|25374.3|25394.3|25379.3|25379.3|25364.3|101
1624286400000|2021-06-21 14:40:00|25394.3|25379.3|25379.3|25364.3|25399.3|25384.3|25379.3|25364.3|124
1624286700000|2021-06-21 14:45:00|25384.3|25369.3|25389.3|25374.3|25399.3|25384.3|25384.3|25369.3|96
1624287000000|2021-06-21 14:50:00|25391.8|25376.8|25389.3|25374.3|25399.3|25384.3|25386.8|25371.8|87
1624287300000|2021-06-21 14:55:00|25391.8|25376.8|25399.3|25384.3|25399.3|25384.3|25389.3|25374.3|49
1624287600000|2021-06-21 15:00:00|25396.8|25381.8|25379.3|25364.3|25399.3|25384.3|25379.3|25364.3|108
1624287900000|2021-06-21 15:05:00|25384.3|25369.3|25384.3|25369.3|25389.3|25374.3|25376.8|25361.8|75
1624288200000|2021-06-21 15:10:00|25389.3|25374.3|25381.8|25366.8|25389.3|25374.3|25379.3|25364.3|106
1624288500000|2021-06-21 15:15:00|25384.3|25369.3|25384.3|25369.3|25389.3|25374.3|25374.3|25359.3|100
1624288800000|2021-06-21 15:20:00|25386.8|25371.8|25394.3|25379.3|25394.3|25379.3|25384.3|25369.3|176
1624289100000|2021-06-21 15:25:00|25389.3|25374.3|25389.3|25374.3|25399.3|25384.3|25386.8|25371.8|320
1624289400000|2021-06-21 15:30:00|25394.3|25379.3|25401.8|25386.8|25419.3|25404.3|25389.3|25374.3|417
1624289700000|2021-06-21 15:35:00|25399.3|25384.3|25404.3|25389.3|25406.8|25391.8|25386.8|25371.8|194
1624290000000|2021-06-21 15:40:00|25401.8|25386.8|25399.3|25384.3|25404.3|25389.3|25394.3|25379.3|542
1624290300000|2021-06-21 15:45:00|25401.8|25386.8|25409.3|25394.3|25409.3|25394.3|25401.8|25386.8|36
1624290600000|2021-06-21 15:50:00|25411.8|25391.8|25446.8|25421.8|25446.8|25421.8|25411.8|25391.8|132
1624290900000|2021-06-21 15:55:00|25441.8|25416.8|25441.8|25421.8|25451.8|25431.8|25436.8|25416.8|180
1624291200000|2021-06-21 16:00:00|25446.8|25426.8|25456.8|25436.8|25456.8|25436.8|25441.8|25421.8|9
1624291500000|2021-06-21 16:05:00|25461.8||25456.8||25461.8||25456.8||4
1624291800000|2021-06-21 16:10:00|||||||||8
1624292100000|2021-06-21 16:15:00|25461.8|25441.8|25466.8|25446.8|25466.8|25446.8|25461.8|25436.8|16
1624292400000|2021-06-21 16:20:00|25461.8|25441.8|25461.8|25436.8|25461.8|25441.8|25456.8|25436.8|15
1624292700000|2021-06-21 16:25:00||25441.8||25441.8||25441.8||25441.8|2
1624293000000|2021-06-21 16:30:00|25456.8|25436.8|25456.8|25431.8|25456.8|25436.8|25451.8|25431.8|20
1624293300000|2021-06-21 16:35:00|25451.8|25436.8|25451.8|25431.8|25451.8|25436.8|25451.8|25431.8|3
1624293600000|2021-06-21 16:40:00|||||||||2
1624293900000|2021-06-21 16:45:00|25456.8|25436.8|25456.8|25436.8|25456.8|25436.8|25456.8|25431.8|15
1624294200000|2021-06-21 16:50:00|25451.8|25431.8|25451.8|25431.8|25456.8|25431.8|25451.8|25431.8|12
1624294500000|2021-06-21 16:55:00|25456.8|25426.8|25451.8|25431.8|25456.8|25431.8|25446.8|25426.8|7
1624294800000|2021-06-21 17:00:00|||||||||1
1624295100000|2021-06-21 17:05:00|||||||||7
1624295400000|2021-06-21 17:10:00|25456.8|25426.8|25456.8|25436.8|25456.8|25436.8|25451.8|25426.8|23
1624295700000|2021-06-21 17:15:00|25461.8|25441.8|25461.8|25441.8|25461.8|25441.8|25461.8|25436.8|21
1624296000000|2021-06-21 17:20:00|25456.8|25436.8|25456.8|25436.8|25461.8|25441.8|25456.8|25436.8|18
1624296300000|2021-06-21 17:25:00|25461.8|25441.8|25461.8|25441.8|25461.8|25441.8|25456.8|25436.8|17
1624296600000|2021-06-21 17:30:00|25466.8|25446.8|25466.8|25446.8|25466.8|25446.8|25461.8|25441.8|14
1624296900000|2021-06-21 17:35:00|25471.8|25451.8|25471.8|25451.8|25471.8|25451.8|25471.8|25451.8|2
1624297200000|2021-06-21 17:40:00|25476.8|25456.8|25486.8|25461.8|25486.8|25466.8|25476.8|25456.8|26
1624297500000|2021-06-21 17:45:00|25481.8|25466.8|25496.8|25476.8|25496.8|25476.8|25481.8|25466.8|11
1624297800000|2021-06-21 17:50:00|25491.8|25471.8|25501.8|25476.8|25501.8|25481.8|25491.8|25471.8|14
1624298100000|2021-06-21 17:55:00|25496.8||25496.8||25501.8||25496.8||1
1624298400000|2021-06-21 18:00:00|25491.8|25471.8|25491.8|25471.8|25491.8|25471.8|25491.8|25471.8|3
1624299000000|2021-06-21 18:10:00|25496.8|25476.8|25486.8|25466.8|25496.8|25476.8|25486.8|25466.8|29
1624299300000|2021-06-21 18:15:00|25491.8|25471.8|25496.8|25476.8|25496.8|25476.8|25491.8|25471.8|9
1624299600000|2021-06-21 18:20:00|25491.8|25471.8|25481.8|25461.8|25496.8|25471.8|25481.8|25461.8|20
1624299900000|2021-06-21 18:25:00|25486.8|25466.8|25474.3|25459.3|25486.8|25466.8|25474.3|25456.8|8
1624300200000|2021-06-21 18:30:00|||||||||3
1624300500000|2021-06-21 18:35:00|25476.8|25461.8|25479.3|25464.3|25479.3|25464.3|25476.8|25461.8|2
1624301100000|2021-06-21 18:45:00|25476.8|25461.8|25469.3|25454.3|25476.8|25461.8|25466.8|25451.8|11
1624301400000|2021-06-21 18:50:00|25471.8|25456.8|25479.3|25464.3|25479.3|25464.3|25471.8|25456.8|3
1624301700000|2021-06-21 18:55:00|25481.8|25466.8|25484.3|25469.3|25484.3|25469.3|25481.8|25466.8|3
1624302000000|2021-06-21 19:00:00|25481.8|25466.8|25484.3|25469.3|25484.3|25469.3|25481.8|25466.8|2
1624302300000|2021-06-21 19:05:00|25486.8|25471.8|25494.3|25479.3|25494.3|25479.3|25486.8|25471.8|8
1624302600000|2021-06-21 19:10:00|25491.8|25476.8|25489.3|25474.3|25494.3|25479.3|25489.3|25474.3|2
1624302900000|2021-06-21 19:15:00|25491.8|25476.8|25489.3|25474.3|25494.3|25479.3|25489.3|25474.3|2
1624303200000|2021-06-21 19:20:00|25486.8|25471.8|25464.3|25449.3|25486.8|25471.8|25464.3|25449.3|23
1624303500000|2021-06-21 19:25:00|25466.8|25451.8|25469.3|25454.3|25469.3|25454.3|25464.3|25449.3|5
1624303800000|2021-06-21 19:30:00|25471.8|25456.8|25469.3|25454.3|25474.3|25459.3|25469.3|25454.3|15
1624304100000|2021-06-21 19:35:00|25476.8|25461.8|25481.8|25466.8|25481.8|25466.8|25474.3|25459.3|35
1624304400000|2021-06-21 19:40:00|25484.3|25469.3|25476.8|25461.8|25486.8|25471.8|25476.8|25461.8|4
1624304700000|2021-06-21 19:45:00|25479.3|25464.3|25474.3|25459.3|25479.3|25464.3|25474.3|25459.3|3
1624305000000|2021-06-21 19:50:00|25476.8|25461.8|25476.8|25461.8|25479.3|25464.3|25471.8|25456.8|17
1624305300000|2021-06-21 19:55:00|25474.3|25459.3|25486.8|25471.8|25489.3|25474.3|25474.3|25459.3|23
1624305600000|2021-06-21 20:00:00|25491.6|25451.6|25523.9|25483.9|25525.1|25485.1|25487.8|25447.8|0
1624305900000|2021-06-21 20:05:00|25524.1|25484.1|25523.9|25483.9|25530.7|25490.7|25521.4|25481.4|0
1624306200000|2021-06-21 20:10:00|25523.7|25483.7|25531.2|25491.2|25531.7|25491.7|25521.4|25481.4|0
1624306500000|2021-06-21 20:15:00|25531.4|25491.4|25532.7|25492.7|25534.5|25494.5|25531.4|25491.4|0
1624306800000|2021-06-21 20:20:00|25532.2|25492.2|25532.2|25492.2|25534.2|25494.2|25531.7|25491.7|0
1624307100000|2021-06-21 20:25:00|25531.7|25491.7|25532.7|25492.7|25532.7|25492.7|25531.7|25491.7|0
1624307400000|2021-06-21 20:30:00|25532.5|25492.5|25527.7|25487.7|25533.2|25493.2|25526.5|25486.5|0
1624307700000|2021-06-21 20:35:00|25527.9|25487.9|25530.7|25490.7|25532|25492|25525.2|25485.2|0
1624308000000|2021-06-21 20:40:00|25530.9|25490.9|25532|25492|25532|25492|25527.7|25487.7|0
1624308300000|2021-06-21 20:45:00|25531.7|25491.7|25533.2|25493.2|25536.2|25496.2|25530.7|25490.7|0
1624308600000|2021-06-21 20:50:00|25533.4|25493.4|25536.2|25496.2|25537.5|25497.5|25530.7|25490.7|0
1624308900000|2021-06-21 20:55:00|25536|25496|25530.2|25490.2|25536.2|25496.2|25527.7|25487.7|0
1624309200000|2021-06-21 21:00:00|25530.7|25490.7|25529.2|25489.2|25531.2|25491.2|25529.2|25489.2|0
1624309500000|2021-06-21 21:05:00|25529.7|25489.7|25529.2|25489.2|25529.7|25489.7|25528.7|25488.7|0
1624309800000|2021-06-21 21:10:00|25529.7|25489.7|25529.2|25489.2|25530.2|25490.2|25528.7|25488.7|0
1624310100000|2021-06-21 21:15:00|25528.7|25488.7|25530.2|25490.2|25531.7|25491.7|25528.7|25488.7|0
1624310400000|2021-06-21 21:20:00|25530.7|25490.7|25530.2|25490.2|25530.7|25490.7|25528.7|25488.7|0
1624310700000|2021-06-21 21:25:00|25530.7|25490.7|25530.7|25490.7|25530.7|25490.7|25530.7|25490.7|0
1624311900000|2021-06-21 21:45:00|25531.2|25491.2|25531.2|25491.2|25532.3|25492.3|25531.2|25491.2|0
1624312200000|2021-06-21 21:50:00|25531.7|25491.7|25531.7|25491.7|25532.3|25492.3|25530.2|25490.2|0
1624312500000|2021-06-21 21:55:00|25531.2|25491.2|25530.7|25490.7|25531.7|25491.7|25530.7|25490.7|0
1624312800000|2021-06-21 22:00:00|25531.4|25491.4|25528.3|25488.3|25537.5|25497.5|25528.3|25488.3|0
1624313100000|2021-06-21 22:05:00|25528.6|25488.6|25531.3|25491.3|25532|25492|25528.6|25488.6|0
1624313400000|2021-06-21 22:10:00|25531.6|25491.6|25532.6|25492.6|25532.6|25492.6|25530.1|25490.1|0
1624313700000|2021-06-21 22:15:00|25532.5|25492.5|25528.3|25488.3|25532.6|25492.6|25528.3|25488.3|0
1624314000000|2021-06-21 22:20:00|25528.1|25488.1|25528.3|25488.3|25528.3|25488.3|25527.1|25487.1|0
1624314300000|2021-06-21 22:25:00|25528.6|25488.6|25528.3|25488.3|25530.1|25490.1|25527.1|25487.1|0
1624314600000|2021-06-21 22:30:00|25528.2|25488.2|25525.8|25485.8|25528.3|25488.3|25525.8|25485.8|0
1624314900000|2021-06-21 22:35:00|25526.1|25486.1|25525.8|25485.8|25527.1|25487.1|25524.6|25484.6|0
1624315200000|2021-06-21 22:40:00|25525.6|25485.6|25524.6|25484.6|25527.1|25487.1|25524.6|25484.6|0
1624315500000|2021-06-21 22:45:00|25524.8|25484.8|25524.6|25484.6|25525.8|25485.8|25524.6|25484.6|0
1624315800000|2021-06-21 22:50:00|25524.5|25484.5|25522.1|25482.1|25524.6|25484.6|25522.1|25482.1|0
1624316100000|2021-06-21 22:55:00|25522|25482|25522.1|25482.1|25522.1|25482.1|25520.3|25480.3|0
1624316400000|2021-06-21 23:00:00|25522.3|25482.3|25523.3|25483.3|25527.1|25487.1|25520.3|25480.3|0
1624316700000|2021-06-21 23:05:00|25523.2|25483.2|25523.3|25483.3|25524.6|25484.6|25522.1|25482.1|0
1624317000000|2021-06-21 23:10:00|25523.6|25483.6|25527.1|25487.1|25527.1|25487.1|25523.6|25483.6|0
1624317300000|2021-06-21 23:15:00|25527.5|25487.5|25531.3|25491.3|25533.8|25493.8|25527.5|25487.5|0
1624317600000|2021-06-21 23:20:00|25531.5|25491.5|25535.1|25495.1|25535.1|25495.1|25531.3|25491.3|0
1624317900000|2021-06-21 23:25:00|25534.9|25494.9|25546.1|25506.1|25546.1|25506.1|25533.8|25493.8|0
1624318200000|2021-06-21 23:30:00|25546|25506|25541.9|25501.9|25546|25506|25540.6|25500.6|0
1624318500000|2021-06-21 23:35:00|25542|25502|25546.1|25506.1|25546.1|25506.1|25540.6|25500.6|0
1624318800000|2021-06-21 23:40:00|25546|25506|25540.6|25500.6|25546.1|25506.1|25540.6|25500.6|0
1624319100000|2021-06-21 23:45:00|25540.4|25500.4|25523.3|25483.3|25540.4|25500.4|25522.1|25482.1|0
1624319400000|2021-06-21 23:50:00|25523.2|25483.2|25525.8|25485.8|25527.1|25487.1|25520.3|25480.3|0
1624319700000|2021-06-21 23:55:00|25525.6|25485.6|25524.6|25484.6|25525.8|25485.8|25522.1|25482.1|0
1624320000000|2021-06-22 00:00:00|25524.7|25484.7|25523.3|25483.3|25528.3|25488.3|25520.3|25480.3|0
1624320300000|2021-06-22 00:05:00|25523.6|25483.6|25523.3|25483.3|25535.1|25495.1|25523.3|25483.3|0
1624320600000|2021-06-22 00:10:00|25523.2|25483.2|25520.3|25480.3|25531.3|25491.3|25520.3|25480.3|0
1624320900000|2021-06-22 00:15:00|25520.4|25480.4|25507.3|25467.3|25522.1|25482.1|25492.8|25452.8|0
1624321200000|2021-06-22 00:20:00|25507.2|25467.2|25489.7|25449.7|25507.3|25467.3|25487.1|25447.1|0
1624321500000|2021-06-22 00:25:00|25490.2|25450.2|25498.7|25458.7|25504.2|25464.2|25489.6|25449.6|0
1624321800000|2021-06-22 00:30:00|25498.2|25458.2|25514.8|25474.8|25516.8|25476.8|25497.2|25457.2|0
1624322100000|2021-06-22 00:35:00|25514.7|25474.7|25507.7|25467.7|25516|25476|25506|25466|0
1624322400000|2021-06-22 00:40:00|25507.6|25467.6|25497.3|25457.3|25507.7|25467.7|25494.6|25454.6|0
1624322700000|2021-06-22 00:45:00|25497.8|25457.8|25484.8|25444.8|25499|25459|25481.7|25441.7|0
1624323000000|2021-06-22 00:50:00|25484.9|25444.9|25476.5|25436.5|25488.2|25448.2|25476.4|25436.4|0
1624323300000|2021-06-22 00:55:00|25477|25437|25473.3|25433.3|25479.4|25439.4|25467.5|25427.5|0
1624323600000|2021-06-22 01:00:00|25473|25433|25464.7|25424.7|25479.2|25439.2|25464.7|25424.7|0
1624323900000|2021-06-22 01:05:00|25464.8|25424.8|25476.2|25436.2|25479.2|25439.2|25463|25423|0
1624324200000|2021-06-22 01:10:00|25476.3|25436.3|25474.7|25434.7|25482|25442|25472.9|25432.9|0
1624324500000|2021-06-22 01:15:00|25474.1|25434.1|25477.8|25437.8|25479.4|25439.4|25473.3|25433.3|0
1624324800000|2021-06-22 01:20:00|25477.3|25437.3|25464.4|25424.4|25479.5|25439.5|25464.4|25424.4|0
1624325100000|2021-06-22 01:25:00|25465.4|25425.4|25470.1|25430.1|25470.4|25430.4|25465.4|25425.4|0
1624325400000|2021-06-22 01:30:00|25469.6|25429.6|25481.7|25441.7|25483.2|25443.2|25468.6|25428.6|0
1624325700000|2021-06-22 01:35:00|25481.8|25441.8|25480.6|25440.6|25484.9|25444.9|25473.2|25433.2|0
1624326000000|2021-06-22 01:40:00|25480.5|25440.5|25484.6|25444.6|25485.9|25445.9|25475.9|25435.9|0
1624326300000|2021-06-22 01:45:00|25484.4|25444.4|25484.3|25444.3|25487.3|25447.3|25481.4|25441.4|0
1624326600000|2021-06-22 01:50:00|25483.7|25443.7|25479.5|25439.5|25483.7|25443.7|25475.1|25435.1|0
1624326900000|2021-06-22 01:55:00|25479|25439|25483.8|25443.8|25484|25444|25477.9|25437.9|0
1624327200000|2021-06-22 02:00:00|25483.3|25443.3|25481.1|25441.1|25495.5|25455.5|25480.9|25440.9|0
1624327500000|2021-06-22 02:05:00|25480.9|25440.9|25482.6|25442.6|25486.7|25446.7|25478.2|25438.2|0
1624327800000|2021-06-22 02:10:00|25484.2|25444.2|25487.3|25447.3|25487.3|25447.3|25484|25444|0
1624328100000|2021-06-22 02:15:00|25487.1|25447.1|25502.9|25462.9|25504.9|25464.9|25487.1|25447.1|0
1624328400000|2021-06-22 02:20:00|25503.4|25463.4|25504.8|25464.8|25507.2|25467.2|25501.4|25461.4|0
1624328700000|2021-06-22 02:25:00|25504.7|25464.7|25507.4|25467.4|25510.4|25470.4|25504.6|25464.6|0
1624329000000|2021-06-22 02:30:00|25506.3|25466.3|25510.4|25470.4|25513.4|25473.4|25504.6|25464.6|0
1624329300000|2021-06-22 02:35:00|25511.6|25471.6|25510.4|25470.4|25513.3|25473.3|25507.7|25467.7|0
1624329600000|2021-06-22 02:40:00|25510.5|25470.5|25507.7|25467.7|25513.4|25473.4|25507.5|25467.5|0
1624329900000|2021-06-22 02:45:00|25507.5|25467.5|25510.5|25470.5|25513.4|25473.4|25507.5|25467.5|0
1624330200000|2021-06-22 02:50:00|25510.4|25470.4|25504.7|25464.7|25513.3|25473.3|25504.6|25464.6|0
1624330500000|2021-06-22 02:55:00|25504.6|25464.6|25507.5|25467.5|25508.7|25468.7|25504.5|25464.5|0
1624330800000|2021-06-22 03:00:00|25507.4|25467.4|25510.2|25470.2|25510.4|25470.4|25504.5|25464.5|0
1624331100000|2021-06-22 03:05:00|25510.4|25470.4|25513.4|25473.4|25513.6|25473.6|25510.2|25470.2|0
1624331400000|2021-06-22 03:10:00|25512.4|25472.4|25514.8|25474.8|25516.5|25476.5|25510.7|25470.7|0
1624331700000|2021-06-22 03:15:00|25514.3|25474.3|25514|25474|25516.7|25476.7|25512.2|25472.2|0
1624332000000|2021-06-22 03:20:00|25515.1|25475.1|25513.9|25473.9|25516.8|25476.8|25513.7|25473.7|0
1624332300000|2021-06-22 03:25:00|25513.7|25473.7|25511|25471|25513.7|25473.7|25510.8|25470.8|0
1624332600000|2021-06-22 03:30:00|25510.9|25470.9|25502.3|25462.3|25511|25471|25502.2|25462.2|0
1624332900000|2021-06-22 03:35:00|25502.8|25462.8|25511.1|25471.1|25511.3|25471.3|25502.3|25462.3|0
1624333200000|2021-06-22 03:40:00|25511.2|25471.2|25511.4|25471.4|25514.2|25474.2|25511.1|25471.1|0
1624333500000|2021-06-22 03:45:00|25511.3|25471.3|25511.4|25471.4|25515.5|25475.5|25511.3|25471.3|0
1624333800000|2021-06-22 03:50:00|25511.6|25471.6|25514.3|25474.3|25514.3|25474.3|25511.6|25471.6|0
1624334100000|2021-06-22 03:55:00|25514.2|25474.2|25506.9|25466.9|25514.2|25474.2|25505.7|25465.7|0
1624334400000|2021-06-22 04:00:00|25506.7|25466.7|25508.7|25468.7|25508.8|25468.8|25505.5|25465.5|0
1624334700000|2021-06-22 04:05:00|25508.8|25468.8|25514.8|25474.8|25517.8|25477.8|25508.8|25468.8|0
1624335000000|2021-06-22 04:10:00|25513.2|25473.2|25509.2|25469.2|25513.2|25473.2|25509|25469|0
1624335300000|2021-06-22 04:15:00|25509.3|25469.3|25509.2|25469.2|25512|25472|25509|25469|0
1624335600000|2021-06-22 04:20:00|25509.3|25469.3|25512|25472|25512|25472|25509|25469|0
1624335900000|2021-06-22 04:25:00|25512.1|25472.1|25512|25472|25515.1|25475.1|25509.3|25469.3|0
1624336200000|2021-06-22 04:30:00|25513.1|25473.1|25511.9|25471.9|25514.9|25474.9|25511.7|25471.7|0
1624336500000|2021-06-22 04:35:00|25512|25472|25511.9|25471.9|25513.2|25473.2|25511.7|25471.7|0
1624336800000|2021-06-22 04:40:00|25514.6|25474.6|25521|25481|25521.2|25481.2|25514.6|25474.6|0
1624337100000|2021-06-22 04:45:00|25522|25482|25535.3|25495.3|25535.9|25495.9|25522|25482|0
1624337400000|2021-06-22 04:50:00|25535.2|25495.2|25533.3|25493.3|25535.2|25495.2|25532|25492|0
1624337700000|2021-06-22 04:55:00|25533.2|25493.2|25531.5|25491.5|25533.3|25493.3|25531.5|25491.5|0
1624338000000|2021-06-22 05:00:00|25531.2|25491.2|25522.9|25482.9|25531.2|25491.2|25517.1|25477.1|0
1624338300000|2021-06-22 05:05:00|25522.7|25482.7|25525.5|25485.5|25525.8|25485.8|25522.6|25482.6|0
1624338600000|2021-06-22 05:10:00|25524.9|25484.9|25520.7|25480.7|25524.9|25484.9|25516.5|25476.5|0
1624338900000|2021-06-22 05:15:00|25521.2|25481.2|25520.3|25480.3|25522.3|25482.3|25516.5|25476.5|0
1624339200000|2021-06-22 05:20:00|25519.8|25479.8|25518.8|25478.8|25522|25482|25516.3|25476.3|0
1624339500000|2021-06-22 05:25:00|25518.6|25478.6|25518.9|25478.9|25518.9|25478.9|25515.7|25475.7|0
1624339800000|2021-06-22 05:30:00|25518.4|25478.4|25518.9|25478.9|25521.8|25481.8|25515.6|25475.6|0
1624340100000|2021-06-22 05:35:00|25518.8|25478.8|25517.4|25477.4|25519.2|25479.2|25513.3|25473.3|0
1624340400000|2021-06-22 05:40:00|25516.9|25476.9|25517.7|25477.7|25519.2|25479.2|25516|25476|0
1624340700000|2021-06-22 05:45:00|25518.2|25478.2|25528|25488|25531.1|25491.1|25516.4|25476.4|0
1624341000000|2021-06-22 05:50:00|25528.1|25488.1|25525|25485|25531.1|25491.1|25522.1|25482.1|0
1624341300000|2021-06-22 05:55:00|25524.8|25484.8|25530.2|25490.2|25530.3|25490.3|25521.1|25481.1|0
1624341600000|2021-06-22 06:00:00|25531.2|25491.2|25494.3|25479.3|25541.7|25501.7|25489.3|25474.3|33
1624341900000|2021-06-22 06:05:00|25496.8|25481.8|25479.3|25464.3|25496.8|25481.8|25479.3|25464.3|20
1624342200000|2021-06-22 06:10:00|25471.8|25456.8|25469.3|25454.3|25474.3|25459.3|25469.3|25454.3|18
1624342500000|2021-06-22 06:15:00|25464.3|25449.3|25489.3|25474.3|25489.3|25474.3|25464.3|25449.3|28
1624342800000|2021-06-22 06:20:00|25484.3|25469.3|25486.8|25471.8|25489.3|25474.3|25479.3|25464.3|22
1624343100000|2021-06-22 06:25:00|25489.3|25474.3|25484.3|25469.3|25489.3|25474.3|25479.3|25464.3|12
1624343400000|2021-06-22 06:30:00|25481.8|25466.8|25454.3|25439.3|25481.8|25466.8|25454.3|25439.3|21
1624343700000|2021-06-22 06:35:00|25449.3|25434.3|25429.3|25414.3|25449.3|25434.3|25429.3|25414.3|21
1624344000000|2021-06-22 06:40:00|25431.8|25416.8|25424.3|25409.3|25436.8|25421.8|25424.3|25409.3|22
1624344300000|2021-06-22 06:45:00|25429.3|25414.3|25424.3|25409.3|25429.3|25414.3|25406.8|25391.8|42
1624344600000|2021-06-22 06:50:00|25426.8|25411.8|25431.8|25416.8|25434.3|25419.3|25424.3|25409.3|37
1624344900000|2021-06-22 06:55:00|25429.3|25414.3|25439.3|25424.3|25439.3|25424.3|25426.8|25411.8|31
1624345200000|2021-06-22 07:00:00|25444.3|25429.3|25404.3|25389.3|25449.3|25434.3|25404.3|25389.3|536
1624345500000|2021-06-22 07:05:00|25399.3|25384.3|25366.8|25351.8|25399.3|25384.3|25349.3|25334.3|497
1624345800000|2021-06-22 07:10:00|25369.3|25354.3|25324.3|25309.3|25369.3|25354.3|25319.3|25304.3|464
1624346100000|2021-06-22 07:15:00|25329.3|25314.3|25341.8|25326.8|25344.3|25329.3|25299.3|25284.3|388
1624346400000|2021-06-22 07:20:00|25339.3|25324.3|25331.8|25316.8|25344.3|25329.3|25301.8|25286.8|253
1624346700000|2021-06-22 07:25:00|25329.3|25314.3|25339.3|25324.3|25349.3|25334.3|25309.3|25294.3|201
1624347000000|2021-06-22 07:30:00|25334.3|25319.3|25354.3|25339.3|25364.3|25349.3|25334.3|25319.3|210
1624347300000|2021-06-22 07:35:00|25349.3|25334.3|25339.3|25324.3|25349.3|25334.3|25329.3|25314.3|76
1624347600000|2021-06-22 07:40:00|25342.5|25327.5|25337.5|25322.5|25342.5|25327.5|25315|25300|133
1624347900000|2021-06-22 07:45:00|25342.5|25327.5|25320|25305|25345|25330|25317.5|25302.5|116
1624348200000|2021-06-22 07:50:00|25317.5|25302.5|25282.5|25267.5|25320|25305|25270|25255|232
1624348500000|2021-06-22 07:55:00|25280|25265|25272.5|25257.5|25282.5|25267.5|25260|25245|162
1624348800000|2021-06-22 08:00:00|25267.5|25252.5|25282.5|25267.5|25297.5|25282.5|25262.5|25247.5|261
1624349100000|2021-06-22 08:05:00|25287.5|25272.5|25282.5|25267.5|25292.5|25277.5|25277.5|25262.5|74
1624349400000|2021-06-22 08:10:00|25277.5|25262.5|25267.5|25252.5|25297.5|25282.5|25267.5|25252.5|96
1624349700000|2021-06-22 08:15:00|25262.5|25247.5|25277.5|25262.5|25277.5|25262.5|25242.5|25227.5|137
1624350000000|2021-06-22 08:20:00|25272.5|25257.5|25277.5|25262.5|25282.5|25267.5|25257.5|25242.5|106
1624350300000|2021-06-22 08:25:00|25282.5|25267.5|25252.5|25237.5|25282.5|25267.5|25252.5|25237.5|110
1624350600000|2021-06-22 08:30:00|25250|25235|25237.5|25222.5|25252.5|25237.5|25232.5|25217.5|202
1624350900000|2021-06-22 08:35:00|25235|25220|25225|25210|25237.5|25222.5|25217.5|25202.5|94
1624351200000|2021-06-22 08:40:00|25227.5|25212.5|25242.5|25227.5|25242.5|25227.5|25222.5|25207.5|42
1624351500000|2021-06-22 08:45:00|25237.5|25222.5|25230|25215|25237.5|25222.5|25217.5|25202.5|133
1624351800000|2021-06-22 08:50:00|25232.5|25217.5|25242.5|25227.5|25242.5|25227.5|25225|25210|66
1624352100000|2021-06-22 08:55:00|25240|25225|25237.5|25222.5|25242.5|25227.5|25227.5|25212.5|73
1624352400000|2021-06-22 09:00:00|25242.5|25227.5|25252.5|25237.5|25262.5|25247.5|25240|25225|101
1624352700000|2021-06-22 09:05:00|25250|25235|25267.5|25252.5|25267.5|25252.5|25242.5|25227.5|55
1624353000000|2021-06-22 09:10:00|25262.5|25247.5|25287.5|25272.5|25287.5|25272.5|25260|25245|73
1624353300000|2021-06-22 09:15:00|25285|25270|25262.5|25247.5|25287.5|25272.5|25252.5|25237.5|89
1624353600000|2021-06-22 09:20:00|25267.5|25252.5|25272.5|25257.5|25280|25265|25262.5|25247.5|33
1624353900000|2021-06-22 09:25:00|25277.5|25262.5|25287.5|25272.5|25287.5|25272.5|25262.5|25247.5|45
1624354200000|2021-06-22 09:30:00|25290|25275|25257.5|25242.5|25292.5|25277.5|25250|25235|151
1624354500000|2021-06-22 09:35:00|25260|25245|25227.5|25212.5|25260|25245|25222.5|25207.5|64
1624354800000|2021-06-22 09:40:00|25222.5|25207.5|25247.5|25232.5|25247.5|25232.5|25217.5|25202.5|73
1624355100000|2021-06-22 09:45:00|25245|25230|25255|25240|25255|25240|25232.5|25217.5|33
1624355400000|2021-06-22 09:50:00|25257.5|25242.5|25272.5|25257.5|25275|25260|25252.5|25237.5|78
1624355700000|2021-06-22 09:55:00|25270|25255|25252.5|25237.5|25272.5|25257.5|25242.5|25227.5|82
1624356000000|2021-06-22 10:00:00|25255|25240|25297.5|25282.5|25297.5|25282.5|25242.5|25227.5|69
1624356300000|2021-06-22 10:05:00|25295|25280|25322.5|25307.5|25327.5|25312.5|25292.5|25277.5|116
1624356600000|2021-06-22 10:10:00|25317.5|25302.5|25297.5|25282.5|25322.5|25307.5|25292.5|25277.5|71
1624356900000|2021-06-22 10:15:00|25292.5|25277.5|25272.5|25257.5|25297.5|25282.5|25270|25255|65
1624357200000|2021-06-22 10:20:00|25270|25255|25267.5|25252.5|25280|25265|25267.5|25252.5|34
1624357500000|2021-06-22 10:25:00|25265|25250|25277.5|25262.5|25282.5|25267.5|25262.5|25247.5|75
1624357800000|2021-06-22 10:30:00|25280|25265|25267.5|25252.5|25287.5|25272.5|25262.5|25247.5|34
1624358100000|2021-06-22 10:35:00|25265|25250|25287.5|25272.5|25287.5|25272.5|25265|25250|26
1624358400000|2021-06-22 10:40:00|25282.5|25267.5|25297.5|25282.5|25302.5|25287.5|25277.5|25262.5|48
1624358700000|2021-06-22 10:45:00|25295|25280|25300|25285|25310|25295|25290|25275|59
1624359000000|2021-06-22 10:50:00|25297.5|25282.5|25292.5|25277.5|25300|25285|25282.5|25267.5|49
1624359300000|2021-06-22 10:55:00|25297.5|25282.5|25312.5|25297.5|25315|25300|25297.5|25282.5|63
1624359600000|2021-06-22 11:00:00|25315|25300|25322.5|25307.5|25322.5|25307.5|25307.5|25292.5|89
1624359900000|2021-06-22 11:05:00|25320|25305|25337.5|25322.5|25342.5|25327.5|25320|25305|78
1624360200000|2021-06-22 11:10:00|25340|25325|25337.5|25322.5|25347.5|25332.5|25322.5|25307.5|85
1624360500000|2021-06-22 11:15:00|25340|25325|25347.5|25332.5|25347.5|25332.5|25322.5|25307.5|102
1624360800000|2021-06-22 11:20:00|25342.5|25327.5|25352.5|25337.5|25365|25350|25337.5|25322.5|96
1624361100000|2021-06-22 11:25:00|25355|25340|25362.5|25347.5|25370|25355|25352.5|25337.5|126
1624361400000|2021-06-22 11:30:00|25360|25345|25355|25340|25367.5|25352.5|25347.5|25332.5|61
1624361700000|2021-06-22 11:35:00|25352.5|25337.5|25342.5|25327.5|25355|25340|25337.5|25322.5|39
1624362000000|2021-06-22 11:40:00|25341.5|25326.5|25359|25344|25361.5|25346.5|25339|25324|42
1624362300000|2021-06-22 11:45:00|25356.5|25341.5|25336.5|25321.5|25361.5|25346.5|25334|25319|84
1624362600000|2021-06-22 11:50:00|25334|25319|25361.5|25346.5|25361.5|25346.5|25326.5|25311.5|94
1624362900000|2021-06-22 11:55:00|25366.5|25351.5|25366.5|25351.5|25371.5|25356.5|25356.5|25341.5|45
1624363200000|2021-06-22 12:00:00|25371.5|25356.5|25361.5|25346.5|25376.5|25361.5|25361.5|25346.5|77
1624363500000|2021-06-22 12:05:00|25364|25349|25361.5|25346.5|25376.5|25361.5|25361.5|25346.5|55
1624363800000|2021-06-22 12:10:00|25356.5|25341.5|25376.5|25361.5|25379|25364|25356.5|25341.5|76
1624364100000|2021-06-22 12:15:00|25379|25364|25371.5|25356.5|25386.5|25371.5|25366.5|25351.5|73
1624364400000|2021-06-22 12:20:00|25366.5|25351.5|25381.5|25366.5|25391.5|25376.5|25366.5|25351.5|60
1624364700000|2021-06-22 12:25:00|25379|25364|25376.5|25361.5|25386.5|25371.5|25366.5|25351.5|44
1624365000000|2021-06-22 12:30:00|25374|25359|25376.5|25361.5|25376.5|25361.5|25366.5|25351.5|58
1624365300000|2021-06-22 12:35:00|25371.5|25356.5|25359|25344|25381.5|25366.5|25356.5|25341.5|54
1624365600000|2021-06-22 12:40:00|25361.5|25346.5|25356.5|25341.5|25361.5|25346.5|25351.5|25336.5|31
1624365900000|2021-06-22 12:45:00|25354|25339|25336.5|25321.5|25356.5|25341.5|25334|25319|45
1624366200000|2021-06-22 12:50:00|25331.5|25316.5|25316.5|25301.5|25331.5|25316.5|25301.5|25286.5|121
1624366500000|2021-06-22 12:55:00|25319|25304|25329|25314|25331.5|25316.5|25319|25304|67
1624366800000|2021-06-22 13:00:00|25326.5|25311.5|25341.5|25326.5|25341.5|25326.5|25311.5|25296.5|73
1624367100000|2021-06-22 13:05:00|25339|25324|25331.5|25316.5|25356.5|25341.5|25331.5|25316.5|143
1624367400000|2021-06-22 13:10:00|25326.5|25311.5|25336.5|25321.5|25339|25324|25326.5|25311.5|51
1624367700000|2021-06-22 13:15:00|25339|25324|25346.5|25331.5|25356.5|25341.5|25331.5|25316.5|48
1624368000000|2021-06-22 13:20:00|25344|25329|25351.5|25336.5|25359|25344|25344|25329|119
1624368300000|2021-06-22 13:25:00|25354|25339|25341.5|25326.5|25356.5|25341.5|25331.5|25316.5|98
1624368600000|2021-06-22 13:30:00|25346.5|25331.5|25331.5|25316.5|25356.5|25341.5|25316.5|25301.5|199
1624368900000|2021-06-22 13:35:00|25329|25314|25306.5|25291.5|25329|25314|25301.5|25286.5|181
1624369200000|2021-06-22 13:40:00|25301.5|25286.5|25311.5|25296.5|25321.5|25306.5|25296.5|25281.5|129
1624369500000|2021-06-22 13:45:00|25316.5|25301.5|25316.5|25301.5|25326.5|25311.5|25306.5|25291.5|94
1624369800000|2021-06-22 13:50:00|25321.5|25306.5|25296.5|25281.5|25321.5|25306.5|25291.5|25276.5|105
1624370100000|2021-06-22 13:55:00|25299|25284|25309|25294|25311.5|25296.5|25291.5|25276.5|100
1624370400000|2021-06-22 14:00:00|25306.5|25291.5|25301.5|25286.5|25311.5|25296.5|25296.5|25281.5|88
1624370700000|2021-06-22 14:05:00|25306.5|25291.5|25311.5|25296.5|25316.5|25301.5|25296.5|25281.5|181
1624371000000|2021-06-22 14:10:00|25311.4|25296.4|25303.9|25288.9|25316.4|25301.4|25301.4|25286.4|98
1624371300000|2021-06-22 14:15:00|25306.4|25291.4|25306.4|25291.4|25321.4|25306.4|25306.4|25291.4|102
1624371600000|2021-06-22 14:20:00|25308.9|25293.9|25321.4|25306.4|25326.4|25311.4|25301.4|25286.4|149
1624371900000|2021-06-22 14:25:00|25326.4|25311.4|25321.4|25306.4|25328.9|25313.9|25311.4|25296.4|83
1624372200000|2021-06-22 14:30:00|25326.4|25311.4|25321.4|25306.4|25331.4|25316.4|25316.4|25301.4|133
1624372500000|2021-06-22 14:35:00|25316.4|25301.4|25326.4|25311.4|25326.4|25311.4|25311.4|25296.4|80
1624372800000|2021-06-22 14:40:00|25331.4|25316.4|25321.4|25306.4|25331.4|25316.4|25321.4|25306.4|111
1624373100000|2021-06-22 14:45:00|25316.4|25301.4|25333.9|25318.9|25336.4|25321.4|25316.4|25301.4|67
1624373400000|2021-06-22 14:50:00|25331.4|25316.4|25331.4|25316.4|25331.4|25316.4|25321.4|25306.4|43
1624373700000|2021-06-22 14:55:00|25326.4|25311.4|25331.4|25316.4|25336.4|25321.4|25326.4|25311.4|76
1624374000000|2021-06-22 15:00:00|25328.9|25313.9|25321.4|25306.4|25331.4|25316.4|25321.4|25306.4|84
1624374300000|2021-06-22 15:05:00|25318.9|25303.9|25336.4|25321.4|25336.4|25321.4|25316.4|25301.4|105
1624374600000|2021-06-22 15:10:00|25333.9|25318.9|25346.4|25331.4|25351.4|25336.4|25331.4|25316.4|66
1624374900000|2021-06-22 15:15:00|25348.9|25333.9|25346.4|25331.4|25356.4|25341.4|25341.4|25326.4|151
1624375200000|2021-06-22 15:20:00|25351.4|25336.4|25366.4|25351.4|25376.4|25361.4|25346.4|25331.4|313
1624375500000|2021-06-22 15:25:00|25361.4|25346.4|25376.4|25361.4|25381.4|25366.4|25361.4|25346.4|342
1624375800000|2021-06-22 15:30:00|25371.4|25356.4|25338.9|25323.9|25391.4|25376.4|25338.9|25323.9|830
1624376100000|2021-06-22 15:35:00|25341.4|25326.4|25321.4|25306.4|25351.4|25336.4|25321.4|25306.4|215
1624376400000|2021-06-22 15:40:00|25318.9|25303.9|25313.9|25298.9|25321.4|25306.4|25311.4|25296.4|425
1624376700000|2021-06-22 15:45:00|25316.4|25301.4|25321.4|25306.4|25323.9|25308.9|25311.4|25296.4|34
1624377000000|2021-06-22 15:50:00|25323.9|25303.9|25318.9|25298.9|25323.9|25303.9|25318.9|25298.9|7
1624377300000|2021-06-22 15:55:00|||||||||17
1624377600000|2021-06-22 16:00:00|25323.9|25303.9|25338.9|25313.9|25338.9|25323.9|25323.9|25303.9|64
1624377900000|2021-06-22 16:05:00|25333.9|25318.9|25333.9|25313.9|25333.9|25318.9|25333.9|25313.9|11
1624378200000|2021-06-22 16:10:00|25328.9|25308.9|25328.9|25308.9|25328.9|25308.9|25328.9|25308.9|18
1624378500000|2021-06-22 16:15:00|25323.9|25303.9|25323.9|25303.9|25323.9|25303.9|25323.9|25303.9|10
1624378800000|2021-06-22 16:20:00|25318.9|25298.9|25313.9|25293.9|25318.9|25298.9|25313.9|25293.9|15
1624379100000|2021-06-22 16:25:00|25318.9|25298.9|25323.9|25303.9|25323.9|25303.9|25318.9|25298.9|27
1624379400000|2021-06-22 16:30:00|25318.9|25298.9|25313.9|25293.9|25318.9|25298.9|25313.9|25293.9|3
1624379700000|2021-06-22 16:35:00|25308.9|25288.9|25298.9|25278.9|25313.9|25293.9|25298.9|25278.9|27
1624380000000|2021-06-22 16:40:00|25293.9|25273.9|25293.9|25273.9|25293.9|25273.9|25293.9|25273.9|4
1624380300000|2021-06-22 16:45:00||25268.9||25273.9||25273.9||25268.9|11
1624380600000|2021-06-22 16:50:00|25298.9|25278.9|25308.9|25288.9|25308.9|25288.9|25298.9|25278.9|20
1624380900000|2021-06-22 16:55:00|25303.9|25283.9|25308.9|25283.9|25308.9|25288.9|25303.9|25278.9|9
1624381200000|2021-06-22 17:00:00|25303.9|25288.9|25308.9|25288.9|25308.9|25288.9|25303.9|25278.9|18
1624381500000|2021-06-22 17:05:00|25313.9|25283.9|25308.9|25288.9|25313.9|25293.9|25308.9|25283.9|5
1624381800000|2021-06-22 17:10:00|25313.9|25293.9|25313.9|25293.9|25313.9|25293.9|25313.9|25293.9|5
1624382100000|2021-06-22 17:15:00|25308.9|25288.9|25308.9|25283.9|25313.9|25288.9|25308.9|25283.9|6
1624382400000|2021-06-22 17:20:00||25288.9||25288.9||25288.9||25288.9|0
1624382700000|2021-06-22 17:25:00|25313.9||25308.9||25313.9||25308.9||3
1624383000000|2021-06-22 17:30:00|25313.9|25293.9|25313.9|25293.9|25313.9|25293.9|25313.9|25293.9|2
1624383300000|2021-06-22 17:35:00||25288.9||25288.9||25288.9||25288.9|1
1624383600000|2021-06-22 17:40:00|25308.9|25293.9|25308.9|25288.9|25308.9|25293.9|25308.9|25283.9|4
1624383900000|2021-06-22 17:45:00|25313.9|25293.9|25318.9|25298.9|25318.9|25298.9|25313.9|25293.9|19
1624384200000|2021-06-22 17:50:00|||||||||4
1624384500000|2021-06-22 17:55:00|25313.9|25293.9|25313.9|25293.9|25313.9|25293.9|25313.9|25293.9|6
1624384800000|2021-06-22 18:00:00|25308.9|25288.9|25308.9|25288.9|25308.9|25288.9|25308.9|25288.9|5
1624385100000|2021-06-22 18:05:00|||||||||2
1624385400000|2021-06-22 18:10:00|25303.9|25283.9|25308.9|25283.9|25308.9|25288.9|25303.9|25283.9|5
1624385700000|2021-06-22 18:15:00|25303.9||25303.9||25303.9||25303.9||1
1624386000000|2021-06-22 18:20:00|25308.9|25288.9|25303.9|25278.9|25313.9|25288.9|25303.9|25278.9|33
1624386300000|2021-06-22 18:25:00|25298.9|25281.4|25296.4|25281.4|25298.9|25281.4|25296.4|25281.4|12
1624386600000|2021-06-22 18:30:00|25291.4|25276.4|25291.4|25276.4|25291.4|25276.4|25291.4|25276.4|11
1624386900000|2021-06-22 18:35:00|25296.4|25281.4|25306.4|25291.4|25306.4|25291.4|25296.4|25281.4|15
1624387200000|2021-06-22 18:40:00|25301.4|25286.4|25301.4|25286.4|25301.4|25286.4|25301.4|25286.4|5
1624387500000|2021-06-22 18:45:00|25303.9|25288.9|25303.9|25288.9|25306.4|25291.4|25303.9|25288.9|4
1624387800000|2021-06-22 18:50:00|25306.4|25291.4|25306.4|25291.4|25306.4|25291.4|25306.4|25291.4|1
1624388100000|2021-06-22 18:55:00|25311.4|25296.4|25311.4|25296.4|25311.4|25296.4|25311.4|25296.4|5
1624388400000|2021-06-22 19:00:00|||||||||3
1624388700000|2021-06-22 19:05:00|25313.9|25298.9|25321.4|25306.4|25321.4|25306.4|25313.9|25298.9|2
1624389000000|2021-06-22 19:10:00|25323.9|25308.9|25333.9|25318.9|25333.9|25318.9|25323.9|25308.9|3
1624389300000|2021-06-22 19:15:00|25336.4|25321.4|25336.4|25321.4|25336.4|25321.4|25331.4|25316.4|3
1624389600000|2021-06-22 19:20:00|25338.9|25323.9|25343.9|25328.9|25346.4|25331.4|25336.4|25321.4|11
1624389900000|2021-06-22 19:25:00|25346.4|25331.4|25346.4|25331.4|25348.9|25333.9|25343.9|25328.9|3
1624390200000|2021-06-22 19:30:00|25348.9|25333.9|25351.4|25336.4|25353.9|25338.9|25348.9|25333.9|7
1624390500000|2021-06-22 19:35:00|25346.4|25331.4|25346.4|25331.4|25346.4|25331.4|25341.4|25326.4|6
1624390800000|2021-06-22 19:40:00|25348.9|25333.9|25346.4|25331.4|25361.4|25346.4|25346.4|25331.4|12
1624391100000|2021-06-22 19:45:00|25343.9|25328.9|25341.4|25326.4|25343.9|25328.9|25341.4|25326.4|5
1624391400000|2021-06-22 19:50:00|25338.9|25323.9|25316.4|25301.4|25338.9|25323.9|25316.4|25301.4|11
1624391700000|2021-06-22 19:55:00|25323.9|25308.9|25318.9|25303.9|25326.4|25311.4|25318.9|25303.9|19
1624392000000|2021-06-22 20:00:00|25346.8|25306.8|25357.7|25317.7|25361.9|25321.9|25337.7|25297.7|0
1624392300000|2021-06-22 20:05:00|25357.9|25317.9|25359|25319|25361.9|25321.9|25349.7|25309.7|0
1624392600000|2021-06-22 20:10:00|25360.3|25320.3|25363.3|25323.3|25373.6|25333.6|25360.3|25320.3|0
1624392900000|2021-06-22 20:15:00|25363.8|25323.8|25364.8|25324.8|25364.8|25324.8|25363.8|25323.8|0
1624393200000|2021-06-22 20:20:00|25364.3|25324.3|25363.8|25323.8|25364.3|25324.3|25363.3|25323.3|0
1624393500000|2021-06-22 20:25:00|25364.3|25324.3|25364.3|25324.3|25364.8|25324.8|25363.3|25323.3|0
1624393800000|2021-06-22 20:30:00|25364.5|25324.5|25382.7|25342.7|25384|25344|25363.8|25323.8|0
1624394100000|2021-06-22 20:35:00|25383|25343|25379.8|25339.8|25384|25344|25377.3|25337.3|0
1624394400000|2021-06-22 20:40:00|25380|25340|25381|25341|25381|25341|25378.5|25338.5|0
1624394700000|2021-06-22 20:45:00|25381.2|25341.2|25379.8|25339.8|25382.7|25342.7|25378.5|25338.5|0
1624395000000|2021-06-22 20:50:00|25379.5|25339.5|25374.3|25334.3|25379.5|25339.5|25368.1|25328.1|0
1624395300000|2021-06-22 20:55:00|25374|25334|25367.8|25327.8|25374|25334|25366.3|25326.3|0
1624395600000|2021-06-22 21:00:00|25369.9|25329.9|25375.5|25335.5|25375.5|25335.5|25367.8|25327.8|0
1624395900000|2021-06-22 21:05:00|25372.4|25332.4|25375|25335|25377|25337|25372.4|25332.4|0
1624396200000|2021-06-22 21:10:00|25372.9|25332.9|25373.4|25333.4|25374.5|25334.5|25371.9|25331.9|0
1624396800000|2021-06-22 21:20:00|25372.9|25332.9|25372.9|25332.9|25374.5|25334.5|25371.4|25331.4|0
1624397100000|2021-06-22 21:25:00|25373.4|25333.4|25373.9|25333.9|25376|25336|25373.4|25333.4|0
1624397400000|2021-06-22 21:30:00|25374.5|25334.5|25374.5|25334.5|25375|25335|25373.9|25333.9|0
1624397700000|2021-06-22 21:35:00|25373.9|25333.9|25373.4|25333.4|25373.9|25333.9|25373.4|25333.4|0
1624398000000|2021-06-22 21:40:00|25374.5|25334.5|25373.9|25333.9|25375.5|25335.5|25373.4|25333.4|0
1624398300000|2021-06-22 21:45:00|25375.5|25335.5|25374.5|25334.5|25375.5|25335.5|25373.9|25333.9|0
1624398600000|2021-06-22 21:50:00|25373.9|25333.9|25373.9|25333.9|25374.5|25334.5|25373.4|25333.4|0
1624398900000|2021-06-22 21:55:00|25374.5|25334.5|25373.9|25333.9|25374.5|25334.5|25373.4|25333.4|0
1624399200000|2021-06-22 22:00:00|25374.4|25334.4|25367.4|25327.4|25374.4|25334.4|25367.4|25327.4|0
1624399500000|2021-06-22 22:05:00|25367.5|25327.5|25367.4|25327.4|25368.1|25328.1|25363.2|25323.2|0
1624399800000|2021-06-22 22:10:00|25367.2|25327.2|25365.7|25325.7|25367.2|25327.2|25365.7|25325.7|0
1624400100000|2021-06-22 22:15:00|25365.9|25325.9|25367.4|25327.4|25371.2|25331.2|25365.9|25325.9|0
1624400400000|2021-06-22 22:20:00|25367.5|25327.5|25368.7|25328.7|25371.2|25331.2|25367.5|25327.5|0
1624400700000|2021-06-22 22:25:00|25368.5|25328.5|25365.7|25325.7|25368.7|25328.7|25365.7|25325.7|0
1624401000000|2021-06-22 22:30:00|25365.9|25325.9|25364.4|25324.4|25367.4|25327.4|25364.4|25324.4|0
1624401300000|2021-06-22 22:35:00|25364.5|25324.5|25360.7|25320.7|25365.7|25325.7|25360.7|25320.7|0
1624401600000|2021-06-22 22:40:00|25360.9|25320.9|25360.7|25320.7|25363.2|25323.2|25360.7|25320.7|0
1624401900000|2021-06-22 22:45:00|25360.9|25320.9|25365.7|25325.7|25367.4|25327.4|25360.9|25320.9|0
1624402200000|2021-06-22 22:50:00|25365.9|25325.9|25367.4|25327.4|25371.2|25331.2|25365.9|25325.9|0
1624402500000|2021-06-22 22:55:00|25367.3|25327.3|25365.7|25325.7|25367.3|25327.3|25363.2|25323.2|0
1624402800000|2021-06-22 23:00:00|25365.5|25325.5|25372.4|25332.4|25373.6|25333.6|25364.4|25324.4|0
1624403100000|2021-06-22 23:05:00|25372.3|25332.3|25369.3|25329.3|25372.3|25332.3|25368.7|25328.7|0
1624403400000|2021-06-22 23:10:00|25369.4|25329.4|25372.4|25332.4|25372.4|25332.4|25368.7|25328.7|0
1624403700000|2021-06-22 23:15:00|25372.2|25332.2|25371.2|25331.2|25372.4|25332.4|25371.2|25331.2|0
1624404000000|2021-06-22 23:20:00|25371|25331|25368.7|25328.7|25371.2|25331.2|25368.7|25328.7|0
1624404300000|2021-06-22 23:25:00|25368.5|25328.5|25368.7|25328.7|25369.9|25329.9|25367.4|25327.4|0
1624404600000|2021-06-22 23:30:00|25368.8|25328.8|25371.2|25331.2|25371.2|25331.2|25367.4|25327.4|0
1624404900000|2021-06-22 23:35:00|25371.3|25331.3|25376.6|25336.6|25376.6|25336.6|25371.3|25331.3|0
1624405200000|2021-06-22 23:40:00|25376.9|25336.9|25371.2|25331.2|25377.9|25337.9|25371.2|25331.2|0
1624405500000|2021-06-22 23:45:00|25370.9|25330.9|25376.6|25336.6|25377.9|25337.9|25369.9|25329.9|0
1624405800000|2021-06-22 23:50:00|25376.8|25336.8|25376.6|25336.6|25377.3|25337.3|25371.2|25331.2|0
1624406100000|2021-06-22 23:55:00|25376.4|25336.4|25371.2|25331.2|25376.4|25336.4|25369.9|25329.9|0
1624406400000|2021-06-23 00:00:00|25371.4|25331.4|25367.4|25327.4|25372.4|25332.4|25363.2|25323.2|0
1624406700000|2021-06-23 00:05:00|25367.2|25327.2|25375.4|25335.4|25377.9|25337.9|25365.7|25325.7|0
1624407000000|2021-06-23 00:10:00|25375.6|25335.6|25385.9|25345.9|25385.9|25345.9|25375.6|25335.6|0
1624407300000|2021-06-23 00:15:00|25386.1|25346.1|25380.1|25340.1|25403.7|25363.7|25378.9|25338.9|0
1624407600000|2021-06-23 00:20:00|25380.6|25340.6|25387.1|25347.1|25387.2|25347.2|25375.7|25335.7|0
1624407900000|2021-06-23 00:25:00|25386|25346|25386.9|25346.9|25387.1|25347.1|25381.5|25341.5|0
1624408200000|2021-06-23 00:30:00|25387.1|25347.1|25365.9|25325.9|25387.1|25347.1|25351.7|25311.7|0
1624408500000|2021-06-23 00:35:00|25365.8|25325.8|25367.6|25327.6|25368.7|25328.7|25355.9|25315.9|0
1624408800000|2021-06-23 00:40:00|25368.1|25328.1|25370.3|25330.3|25373.2|25333.2|25364.5|25324.5|0
1624409100000|2021-06-23 00:45:00|25370.4|25330.4|25376.5|25336.5|25376.5|25336.5|25370.4|25330.4|0
1624409400000|2021-06-23 00:50:00|25377.5|25337.5|25376.5|25336.5|25379.5|25339.5|25374.8|25334.8|0
1624409700000|2021-06-23 00:55:00|25377.7|25337.7|25372.1|25332.1|25377.7|25337.7|25362|25322|0
1624410000000|2021-06-23 01:00:00|25372.6|25332.6|25383.6|25343.6|25385.2|25345.2|25372.6|25332.6|0
1624410300000|2021-06-23 01:05:00|25383.5|25343.5|25386.4|25346.4|25388.3|25348.3|25382.2|25342.2|0
1624410600000|2021-06-23 01:10:00|25386.5|25346.5|25389.3|25349.3|25391.3|25351.3|25386.5|25346.5|0
1624410900000|2021-06-23 01:15:00|25389.4|25349.4|25389.3|25349.3|25391.3|25351.3|25388.1|25348.1|0
1624411200000|2021-06-23 01:20:00|25389.4|25349.4|25395.2|25355.2|25399.9|25359.9|25388.1|25348.1|0
1624411500000|2021-06-23 01:25:00|25395.1|25355.1|25391|25351|25395.1|25355.1|25388.1|25348.1|0
1624411800000|2021-06-23 01:30:00|25390.5|25350.5|25388.1|25348.1|25393.9|25353.9|25385.2|25345.2|0
1624412100000|2021-06-23 01:35:00|25388.2|25348.2|25374|25334|25388.3|25348.3|25371.2|25331.2|0
1624412400000|2021-06-23 01:40:00|25374.1|25334.1|25375.5|25335.5|25377.4|25337.4|25365.6|25325.6|0
1624412700000|2021-06-23 01:45:00|25375.6|25335.6|25377.1|25337.1|25383|25343|25374.2|25334.2|0
1624413000000|2021-06-23 01:50:00|25377.2|25337.2|25381.1|25341.1|25382.8|25342.8|25370.9|25330.9|0
1624413300000|2021-06-23 01:55:00|25381.3|25341.3|25381.3|25341.3|25386|25346|25379.9|25339.9|0
1624413600000|2021-06-23 02:00:00|25381.8|25341.8|25388.7|25348.7|25388.7|25348.7|25379.9|25339.9|0
1624413900000|2021-06-23 02:05:00|25388.6|25348.6|25391.7|25351.7|25394.3|25354.3|25388.4|25348.4|0
1624414200000|2021-06-23 02:10:00|25394.4|25354.4|25386.1|25346.1|25394.6|25354.6|25386|25346|0
1624414500000|2021-06-23 02:15:00|25386.2|25346.2|25391.9|25351.9|25394.9|25354.9|25386.2|25346.2|0
1624414800000|2021-06-23 02:20:00|25391.8|25351.8|25383.1|25343.1|25391.9|25351.9|25380.4|25340.4|0
1624415100000|2021-06-23 02:25:00|25383.3|25343.3|25386.6|25346.6|25391.7|25351.7|25383.3|25343.3|0
1624415400000|2021-06-23 02:30:00|25386.7|25346.7|25396.2|25356.2|25397.9|25357.9|25386.4|25346.4|0
1624415700000|2021-06-23 02:35:00|25396.3|25356.3|25395.2|25355.2|25398.2|25358.2|25395.2|25355.2|0
1624416000000|2021-06-23 02:40:00|25395.7|25355.7|25400.8|25360.8|25400.9|25360.9|25389.4|25349.4|0
1624416300000|2021-06-23 02:45:00|25400.9|25360.9|25395.4|25355.4|25401.1|25361.1|25395.3|25355.3|0
1624416600000|2021-06-23 02:50:00|25395.3|25355.3|25395.3|25355.3|25398.2|25358.2|25392.5|25352.5|0
1624416900000|2021-06-23 02:55:00|25395.2|25355.2|25397.7|25357.7|25397.7|25357.7|25394.9|25354.9|0
1624417200000|2021-06-23 03:00:00|25397.6|25357.6|25409.7|25369.7|25409.7|25369.7|25397.6|25357.6|0
1624417500000|2021-06-23 03:05:00|25410.2|25370.2|25406.5|25366.5|25410.9|25370.9|25406.5|25366.5|0
1624417800000|2021-06-23 03:10:00|25406.6|25366.6|25409.5|25369.5|25409.5|25369.5|25406.5|25366.5|0
1624418100000|2021-06-23 03:15:00|25409.7|25369.7|25406.7|25366.7|25410.9|25370.9|25406.7|25366.7|0
1624418400000|2021-06-23 03:20:00|25407.8|25367.8|25408.8|25368.8|25409.5|25369.5|25406|25366|0
1624418700000|2021-06-23 03:25:00|25407.3|25367.3|25408.5|25368.5|25408.8|25368.8|25405.8|25365.8|0
1624419000000|2021-06-23 03:30:00|25407.5|25367.5|25405.7|25365.7|25408.5|25368.5|25402.8|25362.8|0
1624419300000|2021-06-23 03:35:00|25405.8|25365.8|25408.5|25368.5|25408.7|25368.7|25405.8|25365.8|0
1624419600000|2021-06-23 03:40:00|25406.5|25366.5|25402.8|25362.8|25406.5|25366.5|25400.1|25360.1|0
1624419900000|2021-06-23 03:45:00|25401.8|25361.8|25402.9|25362.9|25402.9|25362.9|25400.1|25360.1|0
1624420200000|2021-06-23 03:50:00|25402.8|25362.8|25395.7|25355.7|25402.8|25362.8|25392.8|25352.8|0
1624420500000|2021-06-23 03:55:00|25396.2|25356.2|25397.1|25357.1|25397.2|25357.2|25394.3|25354.3|0
1624420800000|2021-06-23 04:00:00|25396|25356|25393.9|25353.9|25397.2|25357.2|25393.9|25353.9|0
1624421100000|2021-06-23 04:05:00|25392.9|25352.9|25394.2|25354.2|25397|25357|25388.3|25348.3|0
1624421400000|2021-06-23 04:10:00|25394.1|25354.1|25391.5|25351.5|25394.3|25354.3|25391.3|25351.3|0
1624421700000|2021-06-23 04:15:00|25391.6|25351.6|25394.3|25354.3|25394.5|25354.5|25391.6|25351.6|0
1624422000000|2021-06-23 04:20:00|25393.8|25353.8|25397.3|25357.3|25397.3|25357.3|25391.6|25351.6|0
1624422300000|2021-06-23 04:25:00|25397.2|25357.2|25397.2|25357.2|25397.3|25357.3|25394.3|25354.3|0
1624422600000|2021-06-23 04:30:00|25394.5|25354.5|25397.3|25357.3|25400.2|25360.2|25394.4|25354.4|0
1624422900000|2021-06-23 04:35:00|25397.4|25357.4|25400.2|25360.2|25400.4|25360.4|25397.4|25357.4|0
1624423200000|2021-06-23 04:40:00|25400.1|25360.1|25399.9|25359.9|25400.1|25360.1|25397.2|25357.2|0
1624423800000|2021-06-23 04:50:00|25398.3|25358.3|25399.8|25359.8|25405.5|25365.5|25398.2|25358.2|0
1624424100000|2021-06-23 04:55:00|25399.6|25359.6|25393.7|25353.7|25399.6|25359.6|25393.7|25353.7|0
1624424400000|2021-06-23 05:00:00|25393.9|25353.9|25393.7|25353.7|25399.6|25359.6|25393.7|25353.7|0
1624424700000|2021-06-23 05:05:00|25393.8|25353.8|25396.3|25356.3|25399.3|25359.3|25393.7|25353.7|0
1624425000000|2021-06-23 05:10:00|25395.3|25355.3|25385.3|25345.3|25395.3|25355.3|25385.3|25345.3|0
1624425300000|2021-06-23 05:15:00|25385.4|25345.4|25382.8|25342.8|25385.6|25345.6|25382.5|25342.5|0
1624425600000|2021-06-23 05:20:00|25383|25343|25388.9|25348.9|25391.9|25351.9|25382.8|25342.8|0
1624425900000|2021-06-23 05:25:00|25389|25349|25386.5|25346.5|25389|25349|25384.6|25344.6|0
1624426200000|2021-06-23 05:30:00|25386.3|25346.3|25391.8|25351.8|25391.9|25351.9|25383.6|25343.6|0
1624426500000|2021-06-23 05:35:00|25391.2|25351.2|25390.4|25350.4|25394.8|25354.8|25389|25349|0
1624426800000|2021-06-23 05:40:00|25390.9|25350.9|25396.1|25356.1|25397.8|25357.8|25389.2|25349.2|0
1624427100000|2021-06-23 05:45:00|25395.6|25355.6|25399.4|25359.4|25399.4|25359.4|25389.2|25349.2|0
1624427400000|2021-06-23 05:50:00|25398.2|25358.2|25397.9|25357.9|25401|25361|25395.1|25355.1|0
1624427700000|2021-06-23 05:55:00|25398|25358|25407.2|25367.2|25407.8|25367.8|25397.9|25357.9|0
1624428000000|2021-06-23 06:00:00|25407.3|25367.3|25333.9|25318.9|25412.9|25372.9|25328.9|25313.9|40
1624428300000|2021-06-23 06:05:00|25331.4|25316.4|25333.9|25318.9|25341.4|25326.4|25331.4|25316.4|26
1624428600000|2021-06-23 06:10:00|25331.4|25316.4|25336.4|25321.4|25341.4|25326.4|25331.4|25316.4|14
1624428900000|2021-06-23 06:15:00|25341.4|25326.4|25346.4|25331.4|25356.4|25341.4|25341.4|25326.4|27
1624429200000|2021-06-23 06:20:00|25351.4|25336.4|25356.4|25341.4|25356.4|25341.4|25351.4|25336.4|10
1624429500000|2021-06-23 06:25:00|25353.9|25338.9|25351.4|25336.4|25356.4|25341.4|25351.4|25336.4|7
1624429800000|2021-06-23 06:30:00|25356.4|25341.4|25361.4|25346.4|25363.9|25348.9|25356.4|25341.4|8
1624430100000|2021-06-23 06:35:00|25356.4|25341.4|25371.4|25356.4|25371.4|25356.4|25356.4|25341.4|15
1624430400000|2021-06-23 06:40:00|25368.9|25353.9|25376.4|25361.4|25378.9|25363.9|25366.4|25351.4|20
1624430700000|2021-06-23 06:45:00|25373.9|25358.9|25366.4|25351.4|25373.9|25358.9|25361.4|25346.4|12
1624431000000|2021-06-23 06:50:00|25363.9|25348.9|25361.4|25346.4|25368.9|25353.9|25361.4|25346.4|22
1624431300000|2021-06-23 06:55:00|25363.9|25348.9|25376.4|25361.4|25378.9|25363.9|25363.9|25348.9|56
1624431600000|2021-06-23 07:00:00|25388.9|25373.9|25341.4|25326.4|25393.9|25378.9|25321.4|25306.4|547
1624431900000|2021-06-23 07:05:00|25346.4|25331.4|25376.4|25361.4|25381.4|25366.4|25341.4|25326.4|272
1624432200000|2021-06-23 07:10:00|25381.4|25366.4|25391.4|25376.4|25391.4|25376.4|25373.9|25358.9|182
1624432500000|2021-06-23 07:15:00|25376.4|25361.4|25401.4|25386.4|25411.4|25396.4|25361.4|25346.4|259
1624432800000|2021-06-23 07:20:00|25398.9|25383.9|25401.4|25386.4|25416.4|25401.4|25396.4|25381.4|120
1624433100000|2021-06-23 07:25:00|25398.9|25383.9|25371.4|25356.4|25401.4|25386.4|25361.4|25346.4|161
1624433400000|2021-06-23 07:30:00|25381.4|25366.4|25348.9|25333.9|25398.9|25383.9|25346.4|25331.4|251
1624433700000|2021-06-23 07:35:00|25346.4|25331.4|25341.4|25326.4|25348.9|25333.9|25331.4|25316.4|122
1624434000000|2021-06-23 07:40:00|25341.6|25326.6|25336.6|25321.6|25341.6|25326.6|25316.6|25301.6|156
1624434300000|2021-06-23 07:45:00|25339.1|25324.1|25366.6|25351.6|25366.6|25351.6|25336.6|25321.6|138
1624434600000|2021-06-23 07:50:00|25369.1|25354.1|25369.1|25354.1|25374.1|25359.1|25361.6|25346.6|74
1624434900000|2021-06-23 07:55:00|25366.6|25351.6|25354.1|25339.1|25371.6|25356.6|25346.6|25331.6|91
1624435200000|2021-06-23 08:00:00|25356.6|25341.6|25346.6|25331.6|25371.6|25356.6|25346.6|25331.6|90
1624435500000|2021-06-23 08:05:00|25341.6|25326.6|25334.1|25319.1|25346.6|25331.6|25321.6|25306.6|54
1624435800000|2021-06-23 08:10:00|25336.6|25321.6|25341.6|25326.6|25341.6|25326.6|25316.6|25301.6|88
1624436100000|2021-06-23 08:15:00|25339.1|25324.1|25351.6|25336.6|25356.6|25341.6|25329.1|25314.1|51
1624436400000|2021-06-23 08:20:00|25346.6|25331.6|25361.6|25346.6|25366.6|25351.6|25341.6|25326.6|35
1624436700000|2021-06-23 08:25:00|25359.1|25344.1|25346.6|25331.6|25364.1|25349.1|25336.6|25321.6|31
1624437000000|2021-06-23 08:30:00|25344.1|25329.1|25334.1|25319.1|25346.6|25331.6|25319.1|25304.1|68
1624437300000|2021-06-23 08:35:00|25336.6|25321.6|25351.6|25336.6|25351.6|25336.6|25331.6|25316.6|32
1624437600000|2021-06-23 08:40:00|25356.6|25341.6|25339.1|25324.1|25361.6|25346.6|25334.1|25319.1|47
1624437900000|2021-06-23 08:45:00|25336.6|25321.6|25346.6|25331.6|25356.6|25341.6|25336.6|25321.6|28
1624438200000|2021-06-23 08:50:00|25349.1|25334.1|25336.6|25321.6|25356.6|25341.6|25336.6|25321.6|26
1624438500000|2021-06-23 08:55:00|25334.1|25319.1|25331.6|25316.6|25336.6|25321.6|25326.6|25311.6|35
1624438800000|2021-06-23 09:00:00|25334.1|25319.1|25301.6|25286.6|25341.6|25326.6|25301.6|25286.6|89
1624439100000|2021-06-23 09:05:00|25299.1|25284.1|25286.6|25271.6|25299.1|25284.1|25281.6|25266.6|96
1624439400000|2021-06-23 09:10:00|25284.1|25269.1|25276.6|25261.6|25286.6|25271.6|25271.6|25256.6|105
1624439700000|2021-06-23 09:15:00|25281.6|25266.6|25261.6|25246.6|25281.6|25266.6|25261.6|25246.6|52
1624440000000|2021-06-23 09:20:00|25256.6|25241.6|25241.6|25226.6|25259.1|25244.1|25231.6|25216.6|165
1624440300000|2021-06-23 09:25:00|25239.1|25224.1|25254.1|25239.1|25256.6|25241.6|25226.6|25211.6|115
1624440600000|2021-06-23 09:30:00|25256.6|25241.6|25264.1|25249.1|25264.1|25249.1|25246.6|25231.6|82
1624440900000|2021-06-23 09:35:00|25261.6|25246.6|25251.6|25236.6|25266.6|25251.6|25246.6|25231.6|128
1624441200000|2021-06-23 09:40:00|25249.1|25234.1|25271.6|25256.6|25271.6|25256.6|25249.1|25234.1|51
1624441500000|2021-06-23 09:45:00|25269.1|25254.1|25266.6|25251.6|25271.6|25256.6|25251.6|25236.6|223
1624441800000|2021-06-23 09:50:00|25261.6|25246.6|25241.6|25226.6|25261.6|25246.6|25241.6|25226.6|165
1624442100000|2021-06-23 09:55:00|25246.6|25231.6|25239.1|25224.1|25251.6|25236.6|25236.6|25221.6|69
1624442400000|2021-06-23 10:00:00|25241.6|25226.6|25241.6|25226.6|25246.6|25231.6|25234.1|25219.1|33
1624442700000|2021-06-23 10:05:00|25244.1|25229.1|25241.6|25226.6|25246.6|25231.6|25226.6|25211.6|83
1624443000000|2021-06-23 10:10:00|25236.6|25221.6|25261.6|25246.6|25261.6|25246.6|25236.6|25221.6|55
1624443300000|2021-06-23 10:15:00|25256.6|25241.6|25246.6|25231.6|25259.1|25244.1|25246.6|25231.6|38
1624443600000|2021-06-23 10:20:00|25249.1|25234.1|25254.1|25239.1|25256.6|25241.6|25236.6|25221.6|92
1624443900000|2021-06-23 10:25:00|25256.6|25241.6|25251.6|25236.6|25256.6|25241.6|25246.6|25231.6|34
1624444200000|2021-06-23 10:30:00|25246.6|25231.6|25226.6|25211.6|25251.6|25236.6|25226.6|25211.6|48
1624444500000|2021-06-23 10:35:00|25229.1|25214.1|25216.6|25201.6|25231.6|25216.6|25211.6|25196.6|120
1624444800000|2021-06-23 10:40:00|25221.6|25206.6|25216.6|25201.6|25226.6|25211.6|25211.6|25196.6|83
1624445100000|2021-06-23 10:45:00|25219.1|25204.1|25211.6|25196.6|25221.6|25206.6|25211.6|25196.6|84
1624445400000|2021-06-23 10:50:00|25214.1|25199.1|25191.6|25176.6|25221.6|25206.6|25186.6|25171.6|139
1624445700000|2021-06-23 10:55:00|25186.6|25171.6|25201.6|25186.6|25201.6|25186.6|25186.6|25171.6|67
1624446000000|2021-06-23 11:00:00|25196.6|25181.6|25166.6|25151.6|25201.6|25186.6|25166.6|25151.6|123
1624446300000|2021-06-23 11:05:00|25161.6|25146.6|25186.6|25171.6|25186.6|25171.6|25161.6|25146.6|103
1624446600000|2021-06-23 11:10:00|25181.6|25166.6|25161.6|25146.6|25181.6|25166.6|25151.6|25136.6|154
1624446900000|2021-06-23 11:15:00|25156.6|25141.6|25161.6|25146.6|25171.6|25156.6|25151.6|25136.6|101
1624447200000|2021-06-23 11:20:00|25159.1|25144.1|25116.6|25101.6|25159.1|25144.1|25106.6|25091.6|237
1624447500000|2021-06-23 11:25:00|25114.1|25099.1|25121.6|25106.6|25121.6|25106.6|25101.6|25086.6|112
1624447800000|2021-06-23 11:30:00|25116.6|25101.6|25141.6|25126.6|25141.6|25126.6|25111.6|25096.6|99
1624448100000|2021-06-23 11:35:00|25146.6|25131.6|25121.6|25106.6|25146.6|25131.6|25106.6|25091.6|100
1624448400000|2021-06-23 11:40:00|25123.4|25108.4|25138.4|25123.4|25138.4|25123.4|25118.4|25103.4|62
1624448700000|2021-06-23 11:45:00|25143.4|25128.4|25158.4|25143.4|25158.4|25143.4|25133.4|25118.4|94
1624449000000|2021-06-23 11:50:00|25153.4|25138.4|25168.4|25153.4|25173.4|25158.4|25153.4|25138.4|68
1624449300000|2021-06-23 11:55:00|25173.4|25158.4|25183.4|25168.4|25188.4|25173.4|25168.4|25153.4|104
1624449600000|2021-06-23 12:00:00|25180.9|25165.9|25188.4|25173.4|25193.4|25178.4|25178.4|25163.4|65
1624449900000|2021-06-23 12:05:00|25190.9|25175.9|25208.4|25193.4|25213.4|25198.4|25188.4|25173.4|83
1624450200000|2021-06-23 12:10:00|25210.9|25195.9|25248.4|25233.4|25248.4|25233.4|25210.9|25195.9|171
1624450500000|2021-06-23 12:15:00|25243.4|25228.4|25243.4|25228.4|25248.4|25233.4|25238.4|25223.4|115
1624450800000|2021-06-23 12:20:00|25240.9|25225.9|25258.4|25243.4|25268.4|25253.4|25238.4|25223.4|131
1624451100000|2021-06-23 12:25:00|25255.9|25240.9|25243.4|25228.4|25255.9|25240.9|25238.4|25223.4|92
1624451400000|2021-06-23 12:30:00|25245.9|25230.9|25248.4|25233.4|25253.4|25238.4|25238.4|25223.4|101
1624451700000|2021-06-23 12:35:00|25253.4|25238.4|25248.4|25233.4|25263.4|25248.4|25243.4|25228.4|115
1624452000000|2021-06-23 12:40:00|25245.9|25230.9|25243.4|25228.4|25258.4|25243.4|25243.4|25228.4|65
1624452300000|2021-06-23 12:45:00|25248.4|25233.4|25258.4|25243.4|25263.4|25248.4|25248.4|25233.4|50
1624452600000|2021-06-23 12:50:00|25253.4|25238.4|25268.4|25253.4|25268.4|25253.4|25253.4|25238.4|60
1624452900000|2021-06-23 12:55:00|25265.9|25250.9|25263.4|25248.4|25270.9|25255.9|25253.4|25238.4|32
1624453200000|2021-06-23 13:00:00|25260.9|25245.9|25258.4|25243.4|25263.4|25248.4|25253.4|25238.4|34
1624453500000|2021-06-23 13:05:00|25253.4|25238.4|25258.4|25243.4|25263.4|25248.4|25243.4|25228.4|72
1624453800000|2021-06-23 13:10:00|25255.9|25240.9|25258.4|25243.4|25258.4|25243.4|25248.4|25233.4|33
1624454100000|2021-06-23 13:15:00|25255.9|25240.9|25253.4|25238.4|25263.4|25248.4|25248.4|25233.4|36
1624454400000|2021-06-23 13:20:00|25250.9|25235.9|25248.4|25233.4|25258.4|25243.4|25248.4|25233.4|28
1624454700000|2021-06-23 13:25:00|25250.9|25235.9|25243.4|25228.4|25253.4|25238.4|25243.4|25228.4|23
1624455000000|2021-06-23 13:30:00|25245.9|25230.9|25223.4|25208.4|25258.4|25243.4|25218.4|25203.4|180
1624455300000|2021-06-23 13:35:00|25228.4|25213.4|25218.4|25203.4|25238.4|25223.4|25215.9|25200.9|127
1624455600000|2021-06-23 13:40:00|25213.4|25198.4|25218.4|25203.4|25218.4|25203.4|25198.4|25183.4|185
1624455900000|2021-06-23 13:45:00|25223.4|25208.4|25208.4|25193.4|25223.4|25208.4|25203.4|25188.4|101
1624456200000|2021-06-23 13:50:00|25213.4|25198.4|25213.4|25198.4|25218.4|25203.4|25193.4|25178.4|115
1624456500000|2021-06-23 13:55:00|25208.4|25193.4|25208.4|25193.4|25223.4|25208.4|25208.4|25193.4|64
1624456800000|2021-06-23 14:00:00|25205.9|25190.9|25218.4|25203.4|25218.4|25203.4|25193.4|25178.4|95
1624457100000|2021-06-23 14:05:00|25215.9|25200.9|25228.4|25213.4|25233.4|25218.4|25208.4|25193.4|136
1624457400000|2021-06-23 14:10:00|25227|25212|25232|25217|25237|25222|25217|25202|68
1624457700000|2021-06-23 14:15:00|25237|25222|25247|25232|25247|25232|25232|25217|135
1624458000000|2021-06-23 14:20:00|25244.5|25229.5|25227|25212|25244.5|25229.5|25222|25207|94
1624458300000|2021-06-23 14:25:00|25222|25207|25217|25202|25222|25207|25217|25202|62
1624458600000|2021-06-23 14:30:00|25222|25207|25212|25197|25229.5|25214.5|25207|25192|84
1624458900000|2021-06-23 14:35:00|25207|25192|25202|25187|25212|25197|25197|25182|52
1624459200000|2021-06-23 14:40:00|25199.5|25184.5|25202|25187|25202|25187|25192|25177|107
1624459500000|2021-06-23 14:45:00|25204.5|25189.5|25192|25177|25207|25192|25192|25177|75
1624459800000|2021-06-23 14:50:00|25187|25172|25189.5|25174.5|25194.5|25179.5|25177|25162|91
1624460100000|2021-06-23 14:55:00|25187|25172|25187|25172|25202|25187|25187|25172|77
1624460400000|2021-06-23 15:00:00|25189.5|25174.5|25167|25152|25192|25177|25162|25147|144
1624460700000|2021-06-23 15:05:00|25162|25147|25162|25147|25167|25152|25162|25147|80
1624461000000|2021-06-23 15:10:00|25157|25142|25142|25127|25162|25147|25137|25122|158
1624461300000|2021-06-23 15:15:00|25137|25122|25142|25127|25152|25137|25137|25122|153
1624461600000|2021-06-23 15:20:00|25137|25122|25147|25132|25152|25137|25137|25122|190
1624461900000|2021-06-23 15:25:00|25152|25137|25147|25132|25159.5|25144.5|25142|25127|278
1624462200000|2021-06-23 15:30:00|25144.5|25129.5|25087|25072|25147|25132|25082|25067|389
1624462500000|2021-06-23 15:35:00|25089.5|25074.5|25092|25077|25092|25077|25077|25062|204
1624462800000|2021-06-23 15:40:00|25089.5|25074.5|25092|25077|25097|25082|25087|25072|44
1624463100000|2021-06-23 15:45:00|25089.5|25074.5|25102|25087|25102|25087|25087|25072|28
1624463400000|2021-06-23 15:50:00|25104.5|25084.5|25114.5|25094.5|25114.5|25094.5|25104.5|25084.5|37
1624463700000|2021-06-23 15:55:00|25119.5|25099.5|25119.5|25099.5|25119.5|25099.5|25114.5|25094.5|54
1624464000000|2021-06-23 16:00:00|25114.5|25094.5|25114.5|25094.5|25114.5|25094.5|25104.5|25084.5|5
1624464300000|2021-06-23 16:05:00|25119.5|25099.5|25124.5|25104.5|25129.5|25104.5|25119.5|25094.5|13
1624464600000|2021-06-23 16:10:00|25129.5|25099.5|25124.5|25104.5|25129.5|25104.5|25124.5|25099.5|7
1624464900000|2021-06-23 16:15:00|25119.5|25099.5|25109.5|25089.5|25119.5|25099.5|25109.5|25084.5|26
1624465200000|2021-06-23 16:20:00|25104.5|25084.5|25104.5|25084.5|25104.5|25084.5|25104.5|25084.5|4
1624465500000|2021-06-23 16:25:00|25109.5|25089.5|25119.5|25099.5|25119.5|25099.5|25104.5|25089.5|22
1624465800000|2021-06-23 16:30:00|25114.5|25094.5|25114.5|25094.5|25114.5|25094.5|25104.5|25084.5|24
1624466100000|2021-06-23 16:35:00|25109.5|25089.5|25094.5|25074.5|25109.5|25094.5|25094.5|25074.5|16
1624466400000|2021-06-23 16:40:00|25089.5|25069.5|25099.5|25079.5|25099.5|25079.5|25084.5|25064.5|16
1624466700000|2021-06-23 16:45:00||25074.5||25079.5||25079.5||25074.5|0
1624467000000|2021-06-23 16:50:00|25104.5|25084.5|25104.5|25084.5|25104.5|25084.5|25104.5|25084.5|2
1624467300000|2021-06-23 16:55:00|25099.5|25079.5|25094.5|25074.5|25104.5|25079.5|25094.5|25074.5|10
1624467600000|2021-06-23 17:00:00|25099.5|25079.5|25099.5|25079.5|25099.5|25079.5|25099.5|25079.5|3
1624467900000|2021-06-23 17:05:00|25104.5|25084.5|25104.5|25084.5|25104.5|25084.5|25104.5|25084.5|3
1624468200000|2021-06-23 17:10:00|25109.5|25089.5|25114.5|25094.5|25114.5|25094.5|25109.5|25089.5|3
1624468500000|2021-06-23 17:15:00||25089.5||25094.5||25094.5||25089.5|11
1624468800000|2021-06-23 17:20:00|25119.5|25099.5|25129.5|25109.5|25129.5|25109.5|25119.5|25099.5|23
1624469100000|2021-06-23 17:25:00||25104.5||25109.5||25109.5||25104.5|4
1624469400000|2021-06-23 17:30:00|25134.5|25114.5|25134.5|25114.5|25134.5|25114.5|25134.5|25114.5|4
1624470000000|2021-06-23 17:40:00|||||||||4
1624470300000|2021-06-23 17:45:00|25139.5|25119.5|25139.5|25119.5|25139.5|25119.5|25139.5|25119.5|8
1624470600000|2021-06-23 17:50:00|25134.5|25114.5|25134.5|25114.5|25134.5|25114.5|25134.5|25114.5|7
1624470900000|2021-06-23 17:55:00|25139.5|25119.5|25149.5|25129.5|25149.5|25129.5|25139.5|25119.5|8
1624471200000|2021-06-23 18:00:00|25144.5|25124.5|25144.5|25124.5|25144.5|25124.5|25144.5|25124.5|7
1624471500000|2021-06-23 18:05:00|25139.5|25119.5|25139.5|25119.5|25139.5|25119.5|25139.5|25119.5|2
1624471800000|2021-06-23 18:10:00|25144.5|25124.5|25149.5|25129.5|25149.5|25129.5|25144.5|25119.5|4
1624472100000|2021-06-23 18:15:00|||||||||2
1624472400000|2021-06-23 18:20:00|25144.5|25124.5|25139.5|25119.5|25144.5|25124.5|25139.5|25119.5|27
1624472700000|2021-06-23 18:25:00|25134.5|25114.5|25132|25117|25139.5|25119.5|25132|25114.5|9
1624473000000|2021-06-23 18:30:00|25129.5|25114.5|25132|25117|25132|25117|25129.5|25114.5|4
1624473300000|2021-06-23 18:35:00|25137|25122|25137|25122|25137|25122|25134.5|25119.5|9
1624473600000|2021-06-23 18:40:00|25134.5|25119.5|25132|25117|25134.5|25119.5|25132|25117|4
1624474200000|2021-06-23 18:50:00|||||||||1
1624474500000|2021-06-23 18:55:00|25134.5|25119.5|25137|25122|25137|25122|25134.5|25119.5|5
1624474800000|2021-06-23 19:00:00|25139.5|25124.5|25142|25127|25142|25127|25139.5|25124.5|3
1624475700000|2021-06-23 19:15:00|||||||||4
1624476000000|2021-06-23 19:20:00|||||||||4
1624476300000|2021-06-23 19:25:00|25147|25132|25149.5|25134.5|25149.5|25134.5|25147|25132|6
1624476600000|2021-06-23 19:30:00|25152|25137|25127|25112|25152|25137|25122|25107|91
1624476900000|2021-06-23 19:35:00|25132|25117|25127|25112|25132|25117|25127|25112|13
1624477200000|2021-06-23 19:40:00|25122|25107|25117|25102|25122|25107|25117|25102|9
1624477500000|2021-06-23 19:45:00|25112|25097|25102|25087|25112|25097|25102|25087|16
1624477800000|2021-06-23 19:50:00|25099.5|25084.5|25099.5|25084.5|25102|25087|25092|25077|24
1624478100000|2021-06-23 19:55:00|25102|25087|25112|25097|25112|25097|25097|25082|16
1624478400000|2021-06-23 20:00:00|25119|25079|25129|25089|25134.2|25094.2|25118.5|25078.5|0
1624478700000|2021-06-23 20:05:00|25130|25090|25130|25090|25130|25090|25123.3|25083.3|0
1624479000000|2021-06-23 20:10:00|25129.8|25089.8|25128.6|25088.6|25130|25090|25128.1|25088.1|0
1624479300000|2021-06-23 20:15:00|25128.1|25088.1|25128.6|25088.6|25129.2|25089.2|25128.1|25088.1|0
1624479600000|2021-06-23 20:20:00|25128.1|25088.1|25128.6|25088.6|25128.6|25088.6|25127.6|25087.6|0
1624479900000|2021-06-23 20:25:00|25128.1|25088.1|25127.1|25087.1|25128.1|25088.1|25126.1|25086.1|0
1624480200000|2021-06-23 20:30:00|25126.9|25086.9|25128.1|25088.1|25129.4|25089.4|25121.4|25081.4|0
1624480500000|2021-06-23 20:35:00|25127.9|25087.9|25128.1|25088.1|25129.4|25089.4|25126.9|25086.9|0
1624480800000|2021-06-23 20:40:00|25128.4|25088.4|25129.4|25089.4|25129.4|25089.4|25128.1|25088.1|0
1624481100000|2021-06-23 20:45:00|25129.2|25089.2|25125.7|25085.7|25130.6|25090.6|25125.7|25085.7|0
1624481400000|2021-06-23 20:50:00|25125.9|25085.9|25125.7|25085.7|25126.9|25086.9|25122.7|25082.7|0
1624481700000|2021-06-23 20:55:00|25125.4|25085.4|25129.2|25089.2|25129.4|25089.4|25124.4|25084.4|0
1624482000000|2021-06-23 21:00:00|25129.7|25089.7|25128.6|25088.6|25129.7|25089.7|25128.1|25088.1|0
1624482300000|2021-06-23 21:05:00|25128.1|25088.1|25127.1|25087.1|25128.6|25088.6|25127.1|25087.1|0
1624482600000|2021-06-23 21:10:00|25127.6|25087.6|25127.6|25087.6|25127.6|25087.6|25127.6|25087.6|0
1624482900000|2021-06-23 21:15:00|25127.1|25087.1|25127|25087|25128.6|25088.6|25126.6|25086.6|0
1624483200000|2021-06-23 21:20:00|25128.6|25088.6|25129.1|25089.1|25129.1|25089.1|25127|25087|0
1624483500000|2021-06-23 21:25:00|25128.6|25088.6|25128.6|25088.6|25129.1|25089.1|25128.1|25088.1|0
1624483800000|2021-06-23 21:30:00|25130.6|25090.6|25136.4|25096.4|25136.4|25096.4|25129.6|25089.6|0
1624484100000|2021-06-23 21:35:00|25141.5|25101.5|25141|25101|25141.5|25101.5|25141|25101|0
1624484400000|2021-06-23 21:40:00|25141.5|25101.5|25141.5|25101.5|25141.5|25101.5|25141.5|25101.5|0
1624484700000|2021-06-23 21:45:00|25142.1|25102.1|25141.5|25101.5|25142.1|25102.1|25141.5|25101.5|0
1624485000000|2021-06-23 21:50:00|25141|25101|25141|25101|25141|25101|25140.5|25100.5|0
1624485300000|2021-06-23 21:55:00|25141.5|25101.5|25143.6|25103.6|25144.1|25104.1|25141|25101|0
1624485600000|2021-06-23 22:00:00|25143.8|25103.8|25146.6|25106.6|25147.9|25107.9|25133.2|25093.2|0
1624485900000|2021-06-23 22:05:00|25146.8|25106.8|25147.9|25107.9|25150.3|25110.3|25146|25106|0
1624486200000|2021-06-23 22:10:00|25148|25108|25149.1|25109.1|25150.3|25110.3|25146.6|25106.6|0
1624486500000|2021-06-23 22:15:00|25148.9|25108.9|25147.9|25107.9|25148.9|25108.9|25145.4|25105.4|0
1624486800000|2021-06-23 22:20:00|25148|25108|25150.3|25110.3|25150.3|25110.3|25146.6|25106.6|0
1624487100000|2021-06-23 22:25:00|25150.1|25110.1|25146.6|25106.6|25150.1|25110.1|25145.4|25105.4|0
1624487400000|2021-06-23 22:30:00|25146.8|25106.8|25146.9|25106.9|25151.6|25111.6|25146.8|25106.8|0
1624487700000|2021-06-23 22:35:00|25147.2|25107.2|25145.7|25105.7|25148.2|25108.2|25145.7|25105.7|0
1624488000000|2021-06-23 22:40:00|25145.8|25105.8|25148.2|25108.2|25148.2|25108.2|25145.7|25105.7|0
1624488300000|2021-06-23 22:45:00|25148.1|25108.1|25149.9|25109.9|25149.9|25109.9|25145.7|25105.7|0
1624488600000|2021-06-23 22:50:00|25150.2|25110.2|25148.2|25108.2|25151.2|25111.2|25148.2|25108.2|0
1624488900000|2021-06-23 22:55:00|25148.4|25108.4|25149.9|25109.9|25151.2|25111.2|25148.2|25108.2|0
1624489200000|2021-06-23 23:00:00|25149.7|25109.7|25151.2|25111.2|25151.8|25111.8|25148.2|25108.2|0
1624489500000|2021-06-23 23:05:00|25151|25111|25146.9|25106.9|25151|25111|25146.9|25106.9|0
1624489800000|2021-06-23 23:10:00|25147.2|25107.2|25143.2|25103.2|25149.9|25109.9|25143.2|25103.2|0
1624490100000|2021-06-23 23:15:00|25143.3|25103.3|25149.9|25109.9|25149.9|25109.9|25143.2|25103.2|0
1624490400000|2021-06-23 23:20:00|25149.7|25109.7|25153.7|25113.7|25153.7|25113.7|25145.7|25105.7|0
1624490700000|2021-06-23 23:25:00|25153.2|25113.2|25154.9|25114.9|25156.1|25116.1|25151.2|25111.2|0
1624491000000|2021-06-23 23:30:00|25155.1|25115.1|25154.9|25114.9|25158.5|25118.5|25154.9|25114.9|0
1624491300000|2021-06-23 23:35:00|25154.8|25114.8|25153.7|25113.7|25154.8|25114.8|25153.7|25113.7|0
1624491600000|2021-06-23 23:40:00|25153.8|25113.8|25156.1|25116.1|25156.1|25116.1|25153.8|25113.8|0
1624491900000|2021-06-23 23:45:00|25155.9|25115.9|25154.9|25114.9|25156.1|25116.1|25154.9|25114.9|0
1624492200000|2021-06-23 23:50:00|25154.7|25114.7|25153.7|25113.7|25154.9|25114.9|25153.7|25113.7|0
1624492500000|2021-06-23 23:55:00|25153.5|25113.5|25156.1|25116.1|25156.1|25116.1|25152.4|25112.4|0
1624492800000|2021-06-24 00:00:00|25156|25116|25159.1|25119.1|25159.1|25119.1|25154.9|25114.9|0
1624493100000|2021-06-24 00:05:00|25158.9|25118.9|25161.7|25121.7|25161.7|25121.7|25157.9|25117.9|0
1624493400000|2021-06-24 00:10:00|25162.2|25122.2|25164.2|25124.2|25164.2|25124.2|25160.5|25120.5|0
1624493700000|2021-06-24 00:15:00|25159.1|25119.1|25170.9|25130.9|25172.4|25132.4|25152.6|25112.6|0
1624494000000|2021-06-24 00:20:00|25171.4|25131.4|25178|25138|25178|25138|25171.4|25131.4|0
1624494300000|2021-06-24 00:25:00|25177.9|25137.9|25173.4|25133.4|25178|25138|25169.4|25129.4|0
1624494600000|2021-06-24 00:30:00|25172.9|25132.9|25166.2|25126.2|25175|25135|25163.5|25123.5|0
1624494900000|2021-06-24 00:35:00|25166.3|25126.3|25175.1|25135.1|25177.8|25137.8|25164.8|25124.8|0
1624495200000|2021-06-24 00:40:00|25174.6|25134.6|25172.9|25132.9|25176.3|25136.3|25169.4|25129.4|0
1624495500000|2021-06-24 00:45:00|25172.2|25132.2|25172.1|25132.1|25175|25135|25166.5|25126.5|0
1624495800000|2021-06-24 00:50:00|25172.6|25132.6|25173.9|25133.9|25175.4|25135.4|25172.4|25132.4|0
1624496100000|2021-06-24 00:55:00|25173.4|25133.4|25170.7|25130.7|25175.4|25135.4|25166.6|25126.6|0
1624496400000|2021-06-24 01:00:00|25170.2|25130.2|25183.7|25143.7|25185.1|25145.1|25169.4|25129.4|0
1624496700000|2021-06-24 01:05:00|25183.9|25143.9|25176.2|25136.2|25186.6|25146.6|25174.8|25134.8|0
1624497000000|2021-06-24 01:10:00|25176.3|25136.3|25176.2|25136.2|25177.8|25137.8|25169.2|25129.2|0
1624497300000|2021-06-24 01:15:00|25176.7|25136.7|25176.3|25136.3|25178|25138|25175|25135|0
1624497600000|2021-06-24 01:20:00|25176.8|25136.8|25180.7|25140.7|25183.7|25143.7|25175.1|25135.1|0
1624497900000|2021-06-24 01:25:00|25181.2|25141.2|25189.6|25149.6|25189.6|25149.6|25180.9|25140.9|0
1624498200000|2021-06-24 01:30:00|25189.1|25149.1|25189.6|25149.6|25189.9|25149.9|25184.2|25144.2|0
1624498500000|2021-06-24 01:35:00|25189.8|25149.8|25197.8|25157.8|25198.2|25158.2|25188.1|25148.1|0
1624498800000|2021-06-24 01:40:00|25196.8|25156.8|25209.3|25169.3|25209.3|25169.3|25195.1|25155.1|0
1624499100000|2021-06-24 01:45:00|25211.3|25171.3|25203.7|25163.7|25215|25175|25203.7|25163.7|0
1624499400000|2021-06-24 01:50:00|25202.7|25162.7|25206.4|25166.4|25206.7|25166.7|25195.1|25155.1|0
1624499700000|2021-06-24 01:55:00|25206.6|25166.6|25203.5|25163.5|25212.2|25172.2|25203.5|25163.5|0
1624500000000|2021-06-24 02:00:00|25203.7|25163.7|25203.7|25163.7|25209.6|25169.6|25203.6|25163.6|0
1624500300000|2021-06-24 02:05:00|25203.8|25163.8|25212.2|25172.2|25212.2|25172.2|25200.7|25160.7|0
1624500600000|2021-06-24 02:10:00|25211.7|25171.7|25213.5|25173.5|25213.5|25173.5|25209.3|25169.3|0
1624500900000|2021-06-24 02:15:00|25214|25174|25215|25175|25217.8|25177.8|25212.2|25172.2|0
1624501200000|2021-06-24 02:20:00|25214.5|25174.5|25216.2|25176.2|25216.2|25176.2|25209.4|25169.4|0
1624501500000|2021-06-24 02:25:00|25215.7|25175.7|25216.1|25176.1|25217.8|25177.8|25212|25172|0
1624501800000|2021-06-24 02:30:00|25215.6|25175.6|25206.7|25166.7|25215.6|25175.6|25206.6|25166.6|0
1624502100000|2021-06-24 02:35:00|25207.7|25167.7|25198.7|25158.7|25210.8|25170.8|25198.7|25158.7|0
1624502400000|2021-06-24 02:40:00|25198.6|25158.6|25191.7|25151.7|25198.6|25158.6|25190.5|25150.5|0
1624502700000|2021-06-24 02:45:00|25191.2|25151.2|25190.4|25150.4|25193.4|25153.4|25190.4|25150.4|0
1624503000000|2021-06-24 02:50:00|25190.3|25150.3|25187.2|25147.2|25193.1|25153.1|25187.2|25147.2|0
1624503300000|2021-06-24 02:55:00|25187.1|25147.1|25198.4|25158.4|25199.6|25159.6|25187|25147|0
1624503600000|2021-06-24 03:00:00|25198.9|25158.9|25201|25161|25204|25164|25198.2|25158.2|0
1624503900000|2021-06-24 03:05:00|25200.9|25160.9|25195.2|25155.2|25200.9|25160.9|25195.2|25155.2|0
1624504200000|2021-06-24 03:10:00|25195.3|25155.3|25188.2|25148.2|25195.4|25155.4|25186.9|25146.9|0
1624504500000|2021-06-24 03:15:00|25188.8|25148.8|25192.3|25152.3|25192.5|25152.5|25188.8|25148.8|0
1624504800000|2021-06-24 03:20:00|25192.2|25152.2|25195.1|25155.1|25195.1|25155.1|25192.2|25152.2|0
1624505100000|2021-06-24 03:25:00|25195.2|25155.2|25197.9|25157.9|25197.9|25157.9|25195.1|25155.1|0
1624505400000|2021-06-24 03:30:00|25197.8|25157.8|25200.8|25160.8|25203.5|25163.5|25197.8|25157.8|0
1624505700000|2021-06-24 03:35:00|25201|25161|25198.1|25158.1|25201|25161|25198.1|25158.1|0
1624506000000|2021-06-24 03:40:00|25198.2|25158.2|25201.1|25161.1|25203.8|25163.8|25198.1|25158.1|0
1624506300000|2021-06-24 03:45:00|25201.6|25161.6|25203.8|25163.8|25204|25164|25201|25161|0
1624506600000|2021-06-24 03:50:00|25204.4|25164.4|25207|25167|25207|25167|25204|25164|0
1624506900000|2021-06-24 03:55:00|25206.9|25166.9|25209.7|25169.7|25209.7|25169.7|25204.1|25164.1|0
1624507200000|2021-06-24 04:00:00|25209.6|25169.6|25206.7|25166.7|25209.6|25169.6|25203.8|25163.8|0
1624507500000|2021-06-24 04:05:00|25206.2|25166.2|25206.6|25166.6|25208|25168|25203.8|25163.8|0
1624507800000|2021-06-24 04:10:00|25206.7|25166.7|25209.6|25169.6|25209.6|25169.6|25205|25165|0
1624508100000|2021-06-24 04:15:00|25209.1|25169.1|25208.1|25168.1|25209.7|25169.7|25206.9|25166.9|0
1624508400000|2021-06-24 04:20:00|25208.6|25168.6|25207.9|25167.9|25209.6|25169.6|25206.7|25166.7|0
1624508700000|2021-06-24 04:25:00|25208.4|25168.4|25207.8|25167.8|25212.3|25172.3|25206.6|25166.6|0
1624509000000|2021-06-24 04:30:00|25208.3|25168.3|25206.3|25166.3|25209.3|25169.3|25206.3|25166.3|0
1624509300000|2021-06-24 04:35:00|25206.4|25166.4|25203.7|25163.7|25206.4|25166.4|25203.5|25163.5|0
1624509600000|2021-06-24 04:40:00|25203.6|25163.6|25200.7|25160.7|25203.6|25163.6|25200.7|25160.7|0
1624509900000|2021-06-24 04:45:00|25200.8|25160.8|25206.4|25166.4|25206.4|25166.4|25200.8|25160.8|0
1624510200000|2021-06-24 04:50:00|25205.9|25165.9|25206.4|25166.4|25206.4|25166.4|25204.9|25164.9|0
1624510500000|2021-06-24 04:55:00|25205.9|25165.9|25206.3|25166.3|25206.6|25166.6|25204.9|25164.9|0
1624510800000|2021-06-24 05:00:00|25207.3|25167.3|25206.3|25166.3|25209|25169|25203.1|25163.1|0
1624511100000|2021-06-24 05:05:00|25206.8|25166.8|25207.6|25167.6|25209.1|25169.1|25206.1|25166.1|0
1624511400000|2021-06-24 05:10:00|25209.1|25169.1|25208.2|25168.2|25211|25171|25205.3|25165.3|0
1624511700000|2021-06-24 05:15:00|25208.1|25168.1|25193.7|25153.7|25208.1|25168.1|25190.8|25150.8|0
1624512000000|2021-06-24 05:20:00|25193.5|25153.5|25190.9|25150.9|25196.5|25156.5|25190.8|25150.8|0
1624512300000|2021-06-24 05:25:00|25190.8|25150.8|25190.6|25150.6|25193.7|25153.7|25190.3|25150.3|0
1624512600000|2021-06-24 05:30:00|25191.7|25151.7|25196.4|25156.4|25197.5|25157.5|25190.3|25150.3|0
1624512900000|2021-06-24 05:35:00|25197.4|25157.4|25196.2|25156.2|25203.3|25163.3|25196.2|25156.2|0
1624513200000|2021-06-24 05:40:00|25196.1|25156.1|25193.4|25153.4|25196.2|25156.2|25190.5|25150.5|0
1624513500000|2021-06-24 05:45:00|25193.5|25153.5|25194.7|25154.7|25196.2|25156.2|25190.5|25150.5|0
1624513800000|2021-06-24 05:50:00|25193.5|25153.5|25193.7|25153.7|25194.8|25154.8|25190.6|25150.6|0
1624514100000|2021-06-24 05:55:00|25193.8|25153.8|25192|25152|25199.1|25159.1|25190.6|25150.6|0
1624514400000|2021-06-24 06:00:00|25190.4|25150.4|25164.5|25149.5|25197.4|25157.4|25147|25132|46
1624514700000|2021-06-24 06:05:00|25167|25152|25182|25167|25182|25167|25159.5|25144.5|11
1624515000000|2021-06-24 06:10:00|25179.5|25164.5|25179.5|25164.5|25187|25172|25177|25162|14
1624515300000|2021-06-24 06:15:00|25177|25162|25192|25177|25192|25177|25177|25162|10
1624515600000|2021-06-24 06:20:00|25194.5|25179.5|25202|25187|25202|25187|25194.5|25179.5|18
1624515900000|2021-06-24 06:25:00|25197|25182|25209.5|25194.5|25212|25197|25194.5|25179.5|29
1624516200000|2021-06-24 06:30:00|25207|25192|25207|25192|25217|25202|25204.5|25189.5|10
1624516500000|2021-06-24 06:35:00|25212|25197|25204.5|25189.5|25222|25207|25202|25187|50
1624516800000|2021-06-24 06:40:00|25202|25187|25209.5|25194.5|25209.5|25194.5|25197|25182|10
1624517100000|2021-06-24 06:45:00|25207|25192|25212|25197|25212|25197|25199.5|25184.5|42
1624517400000|2021-06-24 06:50:00|25209.5|25194.5|25209.5|25194.5|25214.5|25199.5|25204.5|25189.5|9
1624517700000|2021-06-24 06:55:00|25212|25197|25194.5|25179.5|25212|25197|25192|25177|19
1624518000000|2021-06-24 07:00:00|25202|25187|25169.5|25154.5|25204.5|25189.5|25144.5|25129.5|591
1624518300000|2021-06-24 07:05:00|25167|25152|25212|25197|25212|25197|25164.5|25149.5|268
1624518600000|2021-06-24 07:10:00|25217|25202|25212|25197|25237|25222|25209.5|25194.5|214
1624518900000|2021-06-24 07:15:00|25214.5|25199.5|25192|25177|25227|25212|25184.5|25169.5|259
1624519200000|2021-06-24 07:20:00|25189.5|25174.5|25162|25147|25204.5|25189.5|25162|25147|207
1624519500000|2021-06-24 07:25:00|25159.5|25144.5|25167|25152|25182|25167|25152|25137|147
1624519800000|2021-06-24 07:30:00|25164.5|25149.5|25147|25132|25167|25152|25127|25112|211
1624520100000|2021-06-24 07:35:00|25144.5|25129.5|25162|25147|25172|25157|25142|25127|118
1624520400000|2021-06-24 07:40:00|25161.3|25146.3|25171.3|25156.3|25171.3|25156.3|25151.3|25136.3|158
1624520700000|2021-06-24 07:45:00|25181.3|25166.3|25171.3|25156.3|25196.3|25181.3|25171.3|25156.3|181
1624521000000|2021-06-24 07:50:00|25173.8|25158.8|25181.3|25166.3|25186.3|25171.3|25166.3|25151.3|175
1624521300000|2021-06-24 07:55:00|25178.8|25163.8|25151.3|25136.3|25186.3|25171.3|25151.3|25136.3|92
1624521600000|2021-06-24 08:00:00|25148.8|25133.8|25196.3|25181.3|25211.3|25196.3|25143.8|25128.8|199
1624521900000|2021-06-24 08:05:00|25191.3|25176.3|25201.3|25186.3|25206.3|25191.3|25191.3|25176.3|86
1624522200000|2021-06-24 08:10:00|25198.8|25183.8|25196.3|25181.3|25201.3|25186.3|25191.3|25176.3|65
1624522500000|2021-06-24 08:15:00|25198.8|25183.8|25211.3|25196.3|25216.3|25201.3|25196.3|25181.3|86
1624522800000|2021-06-24 08:20:00|25206.3|25191.3|25211.3|25196.3|25221.3|25206.3|25206.3|25191.3|209
1624523100000|2021-06-24 08:25:00|25208.8|25193.8|25221.3|25206.3|25226.3|25211.3|25206.3|25191.3|73
1624523400000|2021-06-24 08:30:00|25223.8|25208.8|25231.3|25216.3|25241.3|25226.3|25221.3|25206.3|138
1624523700000|2021-06-24 08:35:00|25233.8|25218.8|25251.3|25236.3|25251.3|25236.3|25233.8|25218.8|88
1624524000000|2021-06-24 08:40:00|25253.8|25238.8|25246.3|25231.3|25256.3|25241.3|25246.3|25231.3|106
1624524300000|2021-06-24 08:45:00|25248.8|25233.8|25273.8|25258.8|25276.3|25261.3|25246.3|25231.3|186
1624524600000|2021-06-24 08:50:00|25271.3|25256.3|25281.3|25266.3|25286.3|25271.3|25271.3|25256.3|93
1624524900000|2021-06-24 08:55:00|25286.3|25271.3|25296.3|25281.3|25296.3|25281.3|25281.3|25266.3|95
1624525200000|2021-06-24 09:00:00|25298.8|25283.8|25306.3|25291.3|25306.3|25291.3|25296.3|25281.3|110
1624525500000|2021-06-24 09:05:00|25303.8|25288.8|25321.3|25306.3|25321.3|25306.3|25301.3|25286.3|103
1624525800000|2021-06-24 09:10:00|25318.8|25303.8|25316.3|25301.3|25331.3|25316.3|25316.3|25301.3|152
1624526100000|2021-06-24 09:15:00|25318.8|25303.8|25336.3|25321.3|25336.3|25321.3|25316.3|25301.3|87
1624526400000|2021-06-24 09:20:00|25341.3|25326.3|25321.3|25306.3|25346.3|25331.3|25321.3|25306.3|96
1624526700000|2021-06-24 09:25:00|25326.3|25311.3|25311.3|25296.3|25333.8|25318.8|25306.3|25291.3|85
1624527000000|2021-06-24 09:30:00|25313.8|25298.8|25341.3|25326.3|25341.3|25326.3|25311.3|25296.3|41
1624527300000|2021-06-24 09:35:00|25338.8|25323.8|25331.3|25316.3|25338.8|25323.8|25326.3|25311.3|60
1624527600000|2021-06-24 09:40:00|25333.8|25318.8|25311.3|25296.3|25336.3|25321.3|25311.3|25296.3|64
1624527900000|2021-06-24 09:45:00|25313.8|25298.8|25316.3|25301.3|25326.3|25311.3|25306.3|25291.3|33
1624528200000|2021-06-24 09:50:00|25311.3|25296.3|25276.3|25261.3|25311.3|25296.3|25276.3|25261.3|66
1624528500000|2021-06-24 09:55:00|25278.8|25263.8|25291.3|25276.3|25296.3|25281.3|25271.3|25256.3|89
1624528800000|2021-06-24 10:00:00|25288.8|25273.8|25288.8|25273.8|25293.8|25278.8|25286.3|25271.3|47
1624529100000|2021-06-24 10:05:00|25291.3|25276.3|25293.8|25278.8|25306.3|25291.3|25291.3|25276.3|40
1624529400000|2021-06-24 10:10:00|25296.3|25281.3|25301.3|25286.3|25311.3|25296.3|25291.3|25276.3|67
1624529700000|2021-06-24 10:15:00|25298.8|25283.8|25301.3|25286.3|25306.3|25291.3|25291.3|25276.3|147
1624530000000|2021-06-24 10:20:00|25306.3|25291.3|25323.8|25308.8|25326.3|25311.3|25306.3|25291.3|70
1624530300000|2021-06-24 10:25:00|25321.3|25306.3|25311.3|25296.3|25326.3|25311.3|25311.3|25296.3|42
1624530600000|2021-06-24 10:30:00|25306.3|25291.3|25308.8|25293.8|25318.8|25303.8|25301.3|25286.3|39
1624530900000|2021-06-24 10:35:00|25306.3|25291.3|25306.3|25291.3|25311.3|25296.3|25301.3|25286.3|28
1624531200000|2021-06-24 10:40:00|25301.3|25286.3|25311.3|25296.3|25311.3|25296.3|25296.3|25281.3|47
1624531500000|2021-06-24 10:45:00|25308.8|25293.8|25306.3|25291.3|25316.3|25301.3|25298.8|25283.8|30
1624531800000|2021-06-24 10:50:00|25311.3|25296.3|25306.3|25291.3|25326.3|25311.3|25306.3|25291.3|35
1624532100000|2021-06-24 10:55:00|25308.8|25293.8|25291.3|25276.3|25308.8|25293.8|25291.3|25276.3|30
1624532400000|2021-06-24 11:00:00|25293.8|25278.8|25276.3|25261.3|25296.3|25281.3|25256.3|25241.3|125
1624532700000|2021-06-24 11:05:00|25273.8|25258.8|25286.3|25271.3|25288.8|25273.8|25271.3|25256.3|58
1624533000000|2021-06-24 11:10:00|25283.8|25268.8|25276.3|25261.3|25286.3|25271.3|25263.8|25248.8|31
1624533300000|2021-06-24 11:15:00|25281.3|25266.3|25276.3|25261.3|25283.8|25268.8|25271.3|25256.3|28
1624533600000|2021-06-24 11:20:00|25281.3|25266.3|25288.8|25273.8|25296.3|25281.3|25276.3|25261.3|45
1624533900000|2021-06-24 11:25:00|25286.3|25271.3|25298.8|25283.8|25301.3|25286.3|25286.3|25271.3|16
1624534200000|2021-06-24 11:30:00|25301.3|25286.3|25278.8|25263.8|25303.8|25288.8|25276.3|25261.3|35
1624534500000|2021-06-24 11:35:00|25281.3|25266.3|25291.3|25276.3|25291.3|25276.3|25278.8|25263.8|27
1624534800000|2021-06-24 11:40:00|25287.3|25272.3|25279.8|25264.8|25292.3|25277.3|25272.3|25257.3|49
1624535100000|2021-06-24 11:45:00|25282.3|25267.3|25277.3|25262.3|25282.3|25267.3|25272.3|25257.3|16
1624535400000|2021-06-24 11:50:00|25272.3|25257.3|25269.8|25254.8|25277.3|25262.3|25267.3|25252.3|31
1624535700000|2021-06-24 11:55:00|25272.3|25257.3|25282.3|25267.3|25287.3|25272.3|25269.8|25254.8|15
1624536000000|2021-06-24 12:00:00|25284.8|25269.8|25292.3|25277.3|25292.3|25277.3|25282.3|25267.3|20
1624536300000|2021-06-24 12:05:00|25289.8|25274.8|25292.3|25277.3|25297.3|25282.3|25287.3|25272.3|34
1624536600000|2021-06-24 12:10:00|25289.8|25274.8|25277.3|25262.3|25289.8|25274.8|25277.3|25262.3|49
1624536900000|2021-06-24 12:15:00|25279.8|25264.8|25267.3|25252.3|25279.8|25264.8|25267.3|25252.3|33
1624537200000|2021-06-24 12:20:00|25262.3|25247.3|25262.3|25247.3|25267.3|25252.3|25259.8|25244.8|65
1624537500000|2021-06-24 12:25:00|25264.8|25249.8|25267.3|25252.3|25277.3|25262.3|25262.3|25247.3|43
1624537800000|2021-06-24 12:30:00|25269.8|25254.8|25252.3|25237.3|25274.8|25259.8|25247.3|25232.3|45
1624538100000|2021-06-24 12:35:00|25254.8|25239.8|25252.3|25237.3|25262.3|25247.3|25247.3|25232.3|44
1624538400000|2021-06-24 12:40:00|25257.3|25242.3|25262.3|25247.3|25262.3|25247.3|25244.8|25229.8|47
1624538700000|2021-06-24 12:45:00|25259.8|25244.8|25267.3|25252.3|25267.3|25252.3|25252.3|25237.3|31
1624539000000|2021-06-24 12:50:00|25264.8|25249.8|25252.3|25237.3|25267.3|25252.3|25252.3|25237.3|40
1624539300000|2021-06-24 12:55:00|25249.8|25234.8|25277.3|25262.3|25277.3|25262.3|25249.8|25234.8|20
1624539600000|2021-06-24 13:00:00|25279.8|25264.8|25277.3|25262.3|25282.3|25267.3|25267.3|25252.3|39
1624539900000|2021-06-24 13:05:00|25282.3|25267.3|25289.8|25274.8|25297.3|25282.3|25277.3|25262.3|72
1624540200000|2021-06-24 13:10:00|25292.3|25277.3|25312.3|25297.3|25312.3|25297.3|25287.3|25272.3|86
1624540500000|2021-06-24 13:15:00|25317.3|25302.3|25317.3|25302.3|25327.3|25312.3|25312.3|25297.3|94
1624540800000|2021-06-24 13:20:00|25322.3|25307.3|25332.3|25317.3|25332.3|25317.3|25317.3|25302.3|79
1624541100000|2021-06-24 13:25:00|25327.3|25312.3|25337.3|25322.3|25342.3|25327.3|25327.3|25312.3|131
1624541400000|2021-06-24 13:30:00|25339.8|25324.8|25352.3|25337.3|25357.3|25342.3|25327.3|25312.3|274
1624541700000|2021-06-24 13:35:00|25357.3|25342.3|25392.3|25377.3|25397.3|25382.3|25347.3|25332.3|367
1624542000000|2021-06-24 13:40:00|25397.3|25382.3|25397.3|25382.3|25417.3|25402.3|25392.3|25377.3|314
1624542300000|2021-06-24 13:45:00|25402.3|25387.3|25392.3|25377.3|25407.3|25392.3|25387.3|25372.3|228
1624542600000|2021-06-24 13:50:00|25397.3|25382.3|25392.3|25377.3|25397.3|25382.3|25382.3|25367.3|167
1624542900000|2021-06-24 13:55:00|25397.3|25382.3|25372.3|25357.3|25397.3|25382.3|25367.3|25352.3|184
1624543200000|2021-06-24 14:00:00|25374.8|25359.8|25407.3|25392.3|25407.3|25392.3|25372.3|25357.3|159
1624543500000|2021-06-24 14:05:00|25404.8|25389.8|25392.3|25377.3|25407.3|25392.3|25379.8|25364.8|148
1624543800000|2021-06-24 14:10:00|25388.5|25373.5|25411|25396|25413.5|25398.5|25388.5|25373.5|156
1624544100000|2021-06-24 14:15:00|25408.5|25393.5|25428.5|25413.5|25428.5|25413.5|25408.5|25393.5|221
1624544400000|2021-06-24 14:20:00|25433.5|25418.5|25413.5|25398.5|25438.5|25423.5|25413.5|25398.5|200
1624544700000|2021-06-24 14:25:00|25416|25401|25433.5|25418.5|25433.5|25418.5|25408.5|25393.5|199
1624545000000|2021-06-24 14:30:00|25436|25421|25418.5|25403.5|25438.5|25423.5|25418.5|25403.5|291
1624545300000|2021-06-24 14:35:00|25421|25406|25433.5|25418.5|25433.5|25418.5|25413.5|25398.5|197
1624545600000|2021-06-24 14:40:00|25428.5|25413.5|25426|25411|25433.5|25418.5|25418.5|25403.5|143
1624545900000|2021-06-24 14:45:00|25428.5|25413.5|25408.5|25393.5|25428.5|25413.5|25408.5|25393.5|113
1624546200000|2021-06-24 14:50:00|25411|25396|25413.5|25398.5|25423.5|25408.5|25408.5|25393.5|123
1624546500000|2021-06-24 14:55:00|25408.5|25393.5|25408.5|25393.5|25413.5|25398.5|25403.5|25388.5|74
1624546800000|2021-06-24 15:00:00|25413.5|25398.5|25403.5|25388.5|25413.5|25398.5|25398.5|25383.5|114
1624547100000|2021-06-24 15:05:00|25401|25386|25393.5|25378.5|25403.5|25388.5|25391|25376|122
1624547400000|2021-06-24 15:10:00|25388.5|25373.5|25388.5|25373.5|25393.5|25378.5|25388.5|25373.5|112
1624547700000|2021-06-24 15:15:00|25383.5|25368.5|25383.5|25368.5|25383.5|25368.5|25368.5|25353.5|205
1624548000000|2021-06-24 15:20:00|25378.5|25363.5|25398.5|25383.5|25398.5|25383.5|25378.5|25363.5|164
1624548300000|2021-06-24 15:25:00|25393.5|25378.5|25408.5|25393.5|25413.5|25398.5|25393.5|25378.5|275
1624548600000|2021-06-24 15:30:00|25411|25396|25428.5|25413.5|25443.5|25428.5|25403.5|25388.5|902
1624548900000|2021-06-24 15:35:00|25433.5|25418.5|25433.5|25418.5|25438.5|25423.5|25423.5|25408.5|96
1624549200000|2021-06-24 15:40:00|25436|25421|25433.5|25418.5|25438.5|25423.5|25423.5|25408.5|70
1624549500000|2021-06-24 15:45:00|25436|25421|25438.5|25423.5|25438.5|25423.5|25433.5|25418.5|26
1624549800000|2021-06-24 15:50:00|25441|25421|25436|25416|25446|25426|25436|25416|22
1624550100000|2021-06-24 15:55:00|25431|25411|25436|25416|25436|25416|25431|25411|22
1624550400000|2021-06-24 16:00:00|25441|25421|25446|25421|25451|25426|25436|25416|53
1624550700000|2021-06-24 16:05:00|25451|25426|25446|25426|25451|25431|25441|25421|15
1624551000000|2021-06-24 16:10:00||25421||25426||25426||25421|8
1624551300000|2021-06-24 16:15:00|25441|25421|25441|25421|25441|25421|25441|25421|3
1624551600000|2021-06-24 16:20:00|25446|25426|25456|25431|25456|25431|25446|25426|7
1624551900000|2021-06-24 16:25:00|25451|25436|25451|25431|25451|25436|25451|25431|26
1624552200000|2021-06-24 16:30:00|25446|25426|25451|25431|25451|25431|25446|25426|9
1624552500000|2021-06-24 16:35:00|25456|25436|25456|25436|25456|25436|25456|25436|10
1624552800000|2021-06-24 16:40:00|||||||||12
1624553100000|2021-06-24 16:45:00|||||||||13
1624553400000|2021-06-24 16:50:00|25451|25431|25451|25431|25456|25436|25451|25431|30
1624553700000|2021-06-24 16:55:00|25456|25436|25441|25421|25456|25436|25441|25421|90
1624554000000|2021-06-24 17:00:00|25446|25426|25446|25426|25446|25426|25441|25421|8
1624554600000|2021-06-24 17:10:00|25451|25431|25456|25436|25456|25436|25451|25431|8
1624554900000|2021-06-24 17:15:00|25451|25431|25446|25426|25451|25431|25446|25426|9
1624555200000|2021-06-24 17:20:00|25451|25431|25451|25431|25451|25431|25451|25431|6
1624555500000|2021-06-24 17:25:00||25426||25426||25431||25426|2
1624555800000|2021-06-24 17:30:00||25431||25431||25431||25431|1
1624556100000|2021-06-24 17:35:00|25456|25436|25456|25436|25456|25436|25456|25436|4
1624556400000|2021-06-24 17:40:00|25451|25431|25451|25431|25456|25431|25451|25431|3
1624556700000|2021-06-24 17:45:00|||||||||1
1624557000000|2021-06-24 17:50:00|||||||||2
1624557300000|2021-06-24 17:55:00|25456|25436|25456|25436|25456|25436|25456|25436|5
1624557600000|2021-06-24 18:00:00|25461|25441|25461|25441|25466|25446|25461|25441|21
1624557900000|2021-06-24 18:05:00|25466|25446|25466|25446|25466|25446|25466|25446|4
1624558200000|2021-06-24 18:10:00|||||||||1
1624558500000|2021-06-24 18:15:00|||||||||4
1624558800000|2021-06-24 18:20:00|||||||||8
1624559100000|2021-06-24 18:25:00|25463.5|25448.5|25463.5|25448.5|25463.5|25448.5|25463.5|25448.5|7
1624559400000|2021-06-24 18:30:00|||||||||2
1624559700000|2021-06-24 18:35:00|25468.5|25453.5|25478.5|25463.5|25478.5|25463.5|25468.5|25453.5|17
1624560000000|2021-06-24 18:40:00|||||||||7
1624560300000|2021-06-24 18:45:00|25481|25466|25473.5|25458.5|25481|25466|25473.5|25458.5|6
1624560600000|2021-06-24 18:50:00|||||||||4
1624560900000|2021-06-24 18:55:00|||||||||1
1624561200000|2021-06-24 19:00:00|25476|25461|25473.5|25458.5|25478.5|25463.5|25473.5|25458.5|32
1624561500000|2021-06-24 19:05:00|25471|25456|25476|25461|25478.5|25463.5|25468.5|25453.5|18
1624561800000|2021-06-24 19:10:00|25473.5|25458.5|25478.5|25463.5|25478.5|25463.5|25473.5|25458.5|1
1624562100000|2021-06-24 19:15:00|25481|25466|25478.5|25463.5|25483.5|25468.5|25478.5|25463.5|12
1624562400000|2021-06-24 19:20:00|||||||||1
1624562700000|2021-06-24 19:25:00|25473.5|25458.5|25471|25456|25473.5|25458.5|25471|25456|10
1624563000000|2021-06-24 19:30:00|25468.5|25453.5|25463.5|25448.5|25468.5|25453.5|25458.5|25443.5|37
1624563300000|2021-06-24 19:35:00|25468.5|25453.5|25478.5|25463.5|25478.5|25463.5|25468.5|25453.5|40
1624563600000|2021-06-24 19:40:00|25481|25466|25483.5|25468.5|25483.5|25468.5|25481|25466|20
1624563900000|2021-06-24 19:45:00|||||||||13
1624564200000|2021-06-24 19:50:00|25481|25466|25473.5|25458.5|25481|25466|25473.5|25458.5|14
1624564500000|2021-06-24 19:55:00|25471|25456|25481|25466|25481|25466|25463.5|25448.5|41
1624564800000|2021-06-24 20:00:00|25483.5|25443.5|25488.6|25448.6|25489.8|25449.8|25481.8|25441.8|0
1624565100000|2021-06-24 20:05:00|25488.8|25448.8|25497|25457|25497|25457|25488.6|25448.6|0
1624565400000|2021-06-24 20:10:00|25497.2|25457.2|25496.7|25456.7|25498.4|25458.4|25495.9|25455.9|0
1624565700000|2021-06-24 20:15:00|25496.5|25456.5|25496.5|25456.5|25497|25457|25495.9|25455.9|0
1624566000000|2021-06-24 20:20:00|25495.9|25455.9|25497.5|25457.5|25497.5|25457.5|25495.4|25455.4|0
1624566300000|2021-06-24 20:25:00|25498.5|25458.5|25498|25458|25498.5|25458.5|25497|25457|0
1624566600000|2021-06-24 20:30:00|25498.2|25458.2|25505.2|25465.2|25506.4|25466.4|25492.9|25452.9|0
1624566900000|2021-06-24 20:35:00|25505|25465|25506.4|25466.4|25513.2|25473.2|25503.9|25463.9|0
1624567200000|2021-06-24 20:40:00|25506.2|25466.2|25508.9|25468.9|25508.9|25468.9|25503.9|25463.9|0
1624567500000|2021-06-24 20:45:00|25508.7|25468.7|25508.9|25468.9|25510.7|25470.7|25507.7|25467.7|0
1624567800000|2021-06-24 20:50:00|25509.2|25469.2|25510.7|25470.7|25510.7|25470.7|25508.9|25468.9|0
1624568100000|2021-06-24 20:55:00|25510.9|25470.9|25516.2|25476.2|25518.7|25478.7|25508.9|25468.9|0
1624568400000|2021-06-24 21:00:00|25515.7|25475.7|25514.1|25474.1|25516.2|25476.2|25514.1|25474.1|0
1624568700000|2021-06-24 21:05:00|25514.7|25474.7|25516.7|25476.7|25516.7|25476.7|25514.7|25474.7|0
1624569000000|2021-06-24 21:10:00|25517.7|25477.7|25516.2|25476.2|25517.7|25477.7|25515.7|25475.7|0
1624569300000|2021-06-24 21:15:00|25515.7|25475.7|25515.7|25475.7|25516.2|25476.2|25515.7|25475.7|0
1624569600000|2021-06-24 21:20:00|25516.7|25476.7|25514.1|25474.1|25516.7|25476.7|25513.1|25473.1|0
1624569900000|2021-06-24 21:25:00|25513.6|25473.6|25514.7|25474.7|25514.7|25474.7|25513.6|25473.6|0
1624570200000|2021-06-24 21:30:00|25513.6|25473.6|25513.6|25473.6|25514.7|25474.7|25513.6|25473.6|0
1624570500000|2021-06-24 21:35:00|25513.1|25473.1|25513.6|25473.6|25513.6|25473.6|25513.1|25473.1|0
1624570800000|2021-06-24 21:40:00|25514.1|25474.1|25511.7|25471.7|25514.1|25474.1|25511.2|25471.2|0
1624571100000|2021-06-24 21:45:00|25512.2|25472.2|25512.2|25472.2|25512.2|25472.2|25511.2|25471.2|0
1624571400000|2021-06-24 21:50:00|25511.7|25471.7|25513.7|25473.7|25513.7|25473.7|25511.7|25471.7|0
1624571700000|2021-06-24 21:55:00|25513.2|25473.2|25513.2|25473.2|25514.8|25474.8|25512.2|25472.2|0
1624572000000|2021-06-24 22:00:00|25513|25473|25503.9|25463.9|25513.7|25473.7|25502.6|25462.6|0
1624572300000|2021-06-24 22:05:00|25504|25464|25503.9|25463.9|25509.4|25469.4|25501.4|25461.4|0
1624572600000|2021-06-24 22:10:00|25503.6|25463.6|25505.1|25465.1|25506.4|25466.4|25501.4|25461.4|0
1624572900000|2021-06-24 22:15:00|25505|25465|25503.9|25463.9|25505.1|25465.1|25502.6|25462.6|0
1624573200000|2021-06-24 22:20:00|25504.1|25464.1|25503.9|25463.9|25506.4|25466.4|25501.4|25461.4|0
1624573500000|2021-06-24 22:25:00|25504.1|25464.1|25511.9|25471.9|25511.9|25471.9|25504.1|25464.1|0
1624573800000|2021-06-24 22:30:00|25511.6|25471.6|25507.6|25467.6|25511.9|25471.9|25507.6|25467.6|0
1624574100000|2021-06-24 22:35:00|25507.5|25467.5|25507.6|25467.6|25507.6|25467.6|25506.4|25466.4|0
1624574400000|2021-06-24 22:40:00|25507.8|25467.8|25506.4|25466.4|25509.4|25469.4|25505.1|25465.1|0
1624574700000|2021-06-24 22:45:00|25506.3|25466.3|25503.9|25463.9|25506.4|25466.4|25503.2|25463.2|0
1624575000000|2021-06-24 22:50:00|25503.8|25463.8|25506.4|25466.4|25507.6|25467.6|25502.6|25462.6|0
1624575300000|2021-06-24 22:55:00|25506.6|25466.6|25510.6|25470.6|25510.6|25470.6|25506.6|25466.6|0
1624575600000|2021-06-24 23:00:00|25510.7|25470.7|25503.9|25463.9|25511.2|25471.2|25503.9|25463.9|0
1624575900000|2021-06-24 23:05:00|25504.1|25464.1|25501.4|25461.4|25505.1|25465.1|25497.1|25457.1|0
1624576200000|2021-06-24 23:10:00|25501.3|25461.3|25502.6|25462.6|25503.9|25463.9|25499.6|25459.6|0
1624576500000|2021-06-24 23:15:00|25502.3|25462.3|25502.6|25462.6|25502.6|25462.6|25499|25459|0
1624576800000|2021-06-24 23:20:00|25503.1|25463.1|25500.1|25460.1|25504.4|25464.4|25500.1|25460.1|0
1624577100000|2021-06-24 23:25:00|25500.3|25460.3|25500.1|25460.1|25501.9|25461.9|25500.1|25460.1|0
1624577400000|2021-06-24 23:30:00|25500|25460|25501.9|25461.9|25503.1|25463.1|25497.6|25457.6|0
1624577700000|2021-06-24 23:35:00|25502|25462|25503.1|25463.1|25504.4|25464.4|25501.9|25461.9|0
1624578000000|2021-06-24 23:40:00|25503|25463|25500.1|25460.1|25503.1|25463.1|25500.1|25460.1|0
1624578300000|2021-06-24 23:45:00|25500.2|25460.2|25506.8|25466.8|25508.1|25468.1|25500.1|25460.1|0
1624578600000|2021-06-24 23:50:00|25506.6|25466.6|25504.4|25464.4|25509.9|25469.9|25503.1|25463.1|0
1624578900000|2021-06-24 23:55:00|25504.2|25464.2|25500.1|25460.1|25505.6|25465.6|25498.8|25458.8|0
1624579200000|2021-06-25 00:00:00|25500.3|25460.3|25503.1|25463.1|25508.1|25468.1|25498.8|25458.8|0
1624579500000|2021-06-25 00:05:00|25503.3|25463.3|25500.1|25460.1|25505.6|25465.6|25498.8|25458.8|0
1624579800000|2021-06-25 00:10:00|25500.2|25460.2|25497.6|25457.6|25501.9|25461.9|25496.4|25456.4|0
1624580100000|2021-06-25 00:15:00|25497.7|25457.7|25492.2|25452.2|25506.6|25466.6|25486.6|25446.6|0
1624580400000|2021-06-25 00:20:00|25490.6|25450.6|25501.9|25461.9|25501.9|25461.9|25489.3|25449.3|0
1624580700000|2021-06-25 00:25:00|25502.5|25462.5|25501.3|25461.3|25503.6|25463.6|25495.2|25455.2|0
1624581000000|2021-06-25 00:30:00|25500.8|25460.8|25486.7|25446.7|25501.4|25461.4|25486.7|25446.7|0
1624581300000|2021-06-25 00:35:00|25486.6|25446.6|25486.8|25446.8|25496.5|25456.5|25481.1|25441.1|0
1624581600000|2021-06-25 00:40:00|25487.9|25447.9|25489.6|25449.6|25489.8|25449.8|25483.8|25443.8|0
1624581900000|2021-06-25 00:45:00|25490.1|25450.1|25492.2|25452.2|25492.3|25452.3|25483.7|25443.7|0
1624582200000|2021-06-25 00:50:00|25492.3|25452.3|25492.5|25452.5|25495.2|25455.2|25492.2|25452.2|0
1624582500000|2021-06-25 00:55:00|25492.4|25452.4|25492.8|25452.8|25495.6|25455.6|25492.3|25452.3|0
1624582800000|2021-06-25 01:00:00|25492.9|25452.9|25495.8|25455.8|25498.7|25458.7|25489.9|25449.9|0
1624583100000|2021-06-25 01:05:00|25496.8|25456.8|25495.8|25455.8|25498.7|25458.7|25493.1|25453.1|0
1624583400000|2021-06-25 01:10:00|25495.7|25455.7|25501.4|25461.4|25504.2|25464.2|25492.6|25452.6|0
1624583700000|2021-06-25 01:15:00|25501.3|25461.3|25498.5|25458.5|25504.3|25464.3|25495.6|25455.6|0
1624584000000|2021-06-25 01:20:00|25498.4|25458.4|25483.5|25443.5|25498.4|25458.4|25483.5|25443.5|0
1624584300000|2021-06-25 01:25:00|25483.7|25443.7|25486.3|25446.3|25489.4|25449.4|25483.5|25443.5|0
1624584600000|2021-06-25 01:30:00|25486.2|25446.2|25489.7|25449.7|25489.7|25449.7|25483.4|25443.4|0
1624584900000|2021-06-25 01:35:00|25489.9|25449.9|25498.1|25458.1|25498.2|25458.2|25489.7|25449.7|0
1624585200000|2021-06-25 01:40:00|25498.2|25458.2|25498.5|25458.5|25507.5|25467.5|25498.1|25458.1|0
1624585500000|2021-06-25 01:45:00|25498.4|25458.4|25495.5|25455.5|25498.5|25458.5|25489.6|25449.6|0
1624585800000|2021-06-25 01:50:00|25495.6|25455.6|25499.6|25459.6|25501.1|25461.1|25495.4|25455.4|0
1624586100000|2021-06-25 01:55:00|25499.1|25459.1|25498.4|25458.4|25501.2|25461.2|25495.2|25455.2|0
1624586400000|2021-06-25 02:00:00|25501.1|25461.1|25501.1|25461.1|25504|25464|25498.1|25458.1|0
1624586700000|2021-06-25 02:05:00|25501.2|25461.2|25504.3|25464.3|25504.3|25464.3|25495.5|25455.5|0
1624587000000|2021-06-25 02:10:00|25504.2|25464.2|25504.2|25464.2|25507.2|25467.2|25501.3|25461.3|0
1624587300000|2021-06-25 02:15:00|25504.3|25464.3|25504|25464|25507|25467|25501.1|25461.1|0
1624587600000|2021-06-25 02:20:00|25504.1|25464.1|25510.1|25470.1|25510.1|25470.1|25504.1|25464.1|0
1624587900000|2021-06-25 02:25:00|25510.2|25470.2|25513|25473|25513|25473|25507.3|25467.3|0
1624588200000|2021-06-25 02:30:00|25513.1|25473.1|25513.1|25473.1|25513.3|25473.3|25510.1|25470.1|0
1624588500000|2021-06-25 02:35:00|25512.6|25472.6|25510.1|25470.1|25513.1|25473.1|25510.1|25470.1|0
1624588800000|2021-06-25 02:40:00|25509.6|25469.6|25507.4|25467.4|25510.1|25470.1|25503.4|25463.4|0
1624589100000|2021-06-25 02:45:00|25506.9|25466.9|25511.9|25471.9|25512|25472|25506.2|25466.2|0
1624589400000|2021-06-25 02:50:00|25511.8|25471.8|25511.6|25471.6|25511.9|25471.9|25508.8|25468.8|0
1624589700000|2021-06-25 02:55:00|25510.5|25470.5|25514.9|25474.9|25514.9|25474.9|25508.8|25468.8|0
1624590000000|2021-06-25 03:00:00|25515|25475|25512.9|25472.9|25517.8|25477.8|25511.7|25471.7|0
1624590300000|2021-06-25 03:05:00|25513.4|25473.4|25514.7|25474.7|25514.7|25474.7|25513.4|25473.4|0
1624590600000|2021-06-25 03:10:00|25514.6|25474.6|25520.1|25480.1|25520.4|25480.4|25512.8|25472.8|0
1624590900000|2021-06-25 03:15:00|25519.5|25479.5|25523.8|25483.8|25523.8|25483.8|25518.5|25478.5|0
1624591200000|2021-06-25 03:20:00|25523.7|25483.7|25523.8|25483.8|25526.5|25486.5|25523.6|25483.6|0
1624591500000|2021-06-25 03:25:00|25523.6|25483.6|25523.8|25483.8|25523.8|25483.8|25520.7|25480.7|0
1624591800000|2021-06-25 03:30:00|25523.9|25483.9|25518|25478|25526.7|25486.7|25518|25478|0
1624592100000|2021-06-25 03:35:00|25517.9|25477.9|25527.1|25487.1|25527.1|25487.1|25517.9|25477.9|0
1624592400000|2021-06-25 03:40:00|25527|25487|25527.6|25487.6|25527.6|25487.6|25525.4|25485.4|0
1624592700000|2021-06-25 03:45:00|25527.5|25487.5|25527.6|25487.6|25527.6|25487.6|25524.7|25484.7|0
1624593000000|2021-06-25 03:50:00|25527.5|25487.5|25521.8|25481.8|25527.6|25487.6|25521.8|25481.8|0
1624593300000|2021-06-25 03:55:00|25521.7|25481.7|25523.1|25483.1|25524.7|25484.7|25520.1|25480.1|0
1624593600000|2021-06-25 04:00:00|25523.6|25483.6|25521.8|25481.8|25524.8|25484.8|25521.8|25481.8|0
1624593900000|2021-06-25 04:05:00|25521.9|25481.9|25521.5|25481.5|25524.7|25484.7|25518.8|25478.8|0
1624594200000|2021-06-25 04:10:00|25522|25482|25521.3|25481.3|25522.7|25482.7|25518.6|25478.6|0
1624594500000|2021-06-25 04:15:00|25521.4|25481.4|25521.3|25481.3|25521.5|25481.5|25518.6|25478.6|0
1624594800000|2021-06-25 04:20:00|25521.4|25481.4|25518.8|25478.8|25521.5|25481.5|25518.6|25478.6|0
1624595100000|2021-06-25 04:25:00|25518.7|25478.7|25512.8|25472.8|25518.8|25478.8|25512.8|25472.8|0
1624595400000|2021-06-25 04:30:00|25512.7|25472.7|25503.7|25463.7|25512.7|25472.7|25503.7|25463.7|0
1624595700000|2021-06-25 04:35:00|25503.6|25463.6|25503.6|25463.6|25503.7|25463.7|25500.7|25460.7|0
1624596000000|2021-06-25 04:40:00|25503.7|25463.7|25507.7|25467.7|25507.8|25467.8|25503.6|25463.6|0
1624596300000|2021-06-25 04:45:00|25506.5|25466.5|25509.4|25469.4|25512.2|25472.2|25503.6|25463.6|0
1624596600000|2021-06-25 04:50:00|25510.4|25470.4|25512.1|25472.1|25513.3|25473.3|25506.5|25466.5|0
1624596900000|2021-06-25 04:55:00|25512.2|25472.2|25514.7|25474.7|25514.8|25474.8|25509.2|25469.2|0
1624597200000|2021-06-25 05:00:00|25515.1|25475.1|25516.8|25476.8|25518.3|25478.3|25512.4|25472.4|0
1624597500000|2021-06-25 05:05:00|25516.3|25476.3|25518.4|25478.4|25518.6|25478.6|25515.3|25475.3|0
1624597800000|2021-06-25 05:10:00|25518.5|25478.5|25513.8|25473.8|25518.5|25478.5|25512.6|25472.6|0
1624598100000|2021-06-25 05:15:00|25513.3|25473.3|25512.2|25472.2|25513.3|25473.3|25509.3|25469.3|0
1624598400000|2021-06-25 05:20:00|25512.3|25472.3|25509.6|25469.6|25516.4|25476.4|25503.8|25463.8|0
1624598700000|2021-06-25 05:25:00|25509.4|25469.4|25515.5|25475.5|25515.5|25475.5|25506.7|25466.7|0
1624599000000|2021-06-25 05:30:00|25515.4|25475.4|25518.1|25478.1|25518.2|25478.2|25513.5|25473.5|0
1624599300000|2021-06-25 05:35:00|25517.9|25477.9|25517.7|25477.7|25518|25478|25514.9|25474.9|0
1624599600000|2021-06-25 05:40:00|25517.8|25477.8|25521|25481|25521|25481|25515.4|25475.4|0
1624599900000|2021-06-25 05:45:00|25518.2|25478.2|25526.9|25486.9|25526.9|25486.9|25518.1|25478.1|0
1624600200000|2021-06-25 05:50:00|25526.8|25486.8|25527|25487|25527|25487|25521.3|25481.3|0
1624600500000|2021-06-25 05:55:00|25527.6|25487.6|25529.6|25489.6|25532.8|25492.8|25521.3|25481.3|0
1624600800000|2021-06-25 06:00:00|25528.6|25488.6|25473.5|25458.5|25532.5|25492.5|25473.5|25458.5|39
1624601100000|2021-06-25 06:05:00|25463.5|25448.5|25473.5|25458.5|25473.5|25458.5|25463.5|25448.5|20
1624601400000|2021-06-25 06:10:00|25468.5|25453.5|25458.5|25443.5|25471|25456|25458.5|25443.5|31
1624601700000|2021-06-25 06:15:00|25453.5|25438.5|25448.5|25433.5|25453.5|25438.5|25446|25431|26
1624602000000|2021-06-25 06:20:00|25446|25431|25451|25436|25453.5|25438.5|25446|25431|22
1624602300000|2021-06-25 06:25:00|25448.5|25433.5|25443.5|25428.5|25448.5|25433.5|25433.5|25418.5|29
1624602600000|2021-06-25 06:30:00|25438.5|25423.5|25443.5|25428.5|25443.5|25428.5|25438.5|25423.5|11
1624602900000|2021-06-25 06:35:00|25441|25426|25443.5|25428.5|25446|25431|25438.5|25423.5|9
1624603200000|2021-06-25 06:40:00|25448.5|25433.5|25446|25431|25453.5|25438.5|25441|25426|39
1624603500000|2021-06-25 06:45:00|25443.5|25428.5|25443.5|25428.5|25448.5|25433.5|25441|25426|24
1624603800000|2021-06-25 06:50:00|25446|25431|25443.5|25428.5|25451|25436|25441|25426|26
1624604100000|2021-06-25 06:55:00|25441|25426|25453.5|25438.5|25453.5|25438.5|25421|25406|56
1624604400000|2021-06-25 07:00:00|25448.5|25433.5|25468.5|25453.5|25483.5|25468.5|25433.5|25418.5|605
1624604700000|2021-06-25 07:05:00|25461|25446|25488.5|25473.5|25506|25491|25458.5|25443.5|350
1624605000000|2021-06-25 07:10:00|25483.5|25468.5|25496|25481|25513.5|25498.5|25483.5|25468.5|220
1624605300000|2021-06-25 07:15:00|25498.5|25483.5|25488.5|25473.5|25518.5|25503.5|25483.5|25468.5|300
1624605600000|2021-06-25 07:20:00|25491|25476|25468.5|25453.5|25498.5|25483.5|25463.5|25448.5|213
1624605900000|2021-06-25 07:25:00|25466|25451|25488.5|25473.5|25498.5|25483.5|25463.5|25448.5|131
1624606200000|2021-06-25 07:30:00|25483.5|25468.5|25483.5|25468.5|25498.5|25483.5|25483.5|25468.5|91
1624606500000|2021-06-25 07:35:00|25488.5|25473.5|25463.5|25448.5|25488.5|25473.5|25458.5|25443.5|150
1624606800000|2021-06-25 07:40:00|25468.5|25453.5|25488.5|25473.5|25488.5|25473.5|25468.5|25453.5|95
1624607100000|2021-06-25 07:45:00|25483.5|25468.5|25488.5|25473.5|25498.5|25483.5|25483.5|25468.5|73
1624607400000|2021-06-25 07:50:00|25483.5|25468.5|25478.5|25463.5|25488.5|25473.5|25458.5|25443.5|68
1624607700000|2021-06-25 07:55:00|25473.5|25458.5|25458.5|25443.5|25473.5|25458.5|25458.5|25443.5|41
1624608000000|2021-06-25 08:00:00|25453.5|25438.5|25461|25446|25463.5|25448.5|25453.5|25438.5|55
1624608300000|2021-06-25 08:05:00|25463.5|25448.5|25468.5|25453.5|25468.5|25453.5|25443.5|25428.5|151
1624608600000|2021-06-25 08:10:00|25466|25451|25458.5|25443.5|25466|25451|25443.5|25428.5|64
1624608900000|2021-06-25 08:15:00|25453.5|25438.5|25483.5|25468.5|25483.5|25468.5|25448.5|25433.5|43
1624609200000|2021-06-25 08:20:00|25481|25466|25463.5|25448.5|25483.5|25468.5|25463.5|25448.5|91
1624609500000|2021-06-25 08:25:00|25458.5|25443.5|25463.5|25448.5|25463.5|25448.5|25453.5|25438.5|45
1624609800000|2021-06-25 08:30:00|25466|25451|25473.5|25458.5|25473.5|25458.5|25463.5|25448.5|51
1624610100000|2021-06-25 08:35:00|25471|25456|25468.5|25453.5|25478.5|25463.5|25463.5|25448.5|55
1624610400000|2021-06-25 08:40:00|25463.5|25448.5|25463.5|25448.5|25468.5|25453.5|25458.5|25443.5|34
1624610700000|2021-06-25 08:45:00|25466|25451|25478.5|25463.5|25478.5|25463.5|25463.5|25448.5|14
1624611000000|2021-06-25 08:50:00|25476|25461|25471|25456|25478.5|25463.5|25468.5|25453.5|54
1624611300000|2021-06-25 08:55:00|25473.5|25458.5|25468.5|25453.5|25473.5|25458.5|25468.5|25453.5|42
1624611600000|2021-06-25 09:00:00|25471|25456|25468.5|25453.5|25473.5|25458.5|25468.5|25453.5|39
1624611900000|2021-06-25 09:05:00|25463.5|25448.5|25458.5|25443.5|25468.5|25453.5|25458.5|25443.5|33
1624612200000|2021-06-25 09:10:00|25456|25441|25458.5|25443.5|25458.5|25443.5|25446|25431|33
1624612500000|2021-06-25 09:15:00|25456|25441|25443.5|25428.5|25458.5|25443.5|25443.5|25428.5|41
1624612800000|2021-06-25 09:20:00|25446|25431|25458.5|25443.5|25461|25446|25443.5|25428.5|35
1624613100000|2021-06-25 09:25:00|25453.5|25438.5|25448.5|25433.5|25456|25441|25438.5|25423.5|37
1624613400000|2021-06-25 09:30:00|25451|25436|25463.5|25448.5|25473.5|25458.5|25451|25436|43
1624613700000|2021-06-25 09:35:00|25461|25446|25463.5|25448.5|25463.5|25448.5|25453.5|25438.5|11
1624614000000|2021-06-25 09:40:00|25461|25446|25463.5|25448.5|25473.5|25458.5|25456|25441|43
1624614300000|2021-06-25 09:45:00|25461|25446|25463.5|25448.5|25463.5|25448.5|25448.5|25433.5|25
1624614600000|2021-06-25 09:50:00|25461|25446|25476|25461|25478.5|25463.5|25461|25446|46
1624614900000|2021-06-25 09:55:00|25473.5|25458.5|25468.5|25453.5|25478.5|25463.5|25463.5|25448.5|30
1624615200000|2021-06-25 10:00:00|25471|25456|25453.5|25438.5|25473.5|25458.5|25453.5|25438.5|33
1624615500000|2021-06-25 10:05:00|25458.5|25443.5|25458.5|25443.5|25463.5|25448.5|25443.5|25428.5|30
1624615800000|2021-06-25 10:10:00|25461|25446|25468.5|25453.5|25468.5|25453.5|25458.5|25443.5|27
1624616100000|2021-06-25 10:15:00|25463.5|25448.5|25463.5|25448.5|25468.5|25453.5|25458.5|25443.5|40
1624616400000|2021-06-25 10:20:00|25468.5|25453.5|25463.5|25448.5|25471|25456|25463.5|25448.5|36
1624616700000|2021-06-25 10:25:00|25458.5|25443.5|25458.5|25443.5|25461|25446|25443.5|25428.5|76
1624617000000|2021-06-25 10:30:00|25463.5|25448.5|25463.5|25448.5|25468.5|25453.5|25458.5|25443.5|22
1624617300000|2021-06-25 10:35:00|25468.5|25453.5|25471|25456|25473.5|25458.5|25461|25446|21
1624617600000|2021-06-25 10:40:00|25473.5|25458.5|25478.5|25463.5|25478.5|25463.5|25463.5|25448.5|9
1624617900000|2021-06-25 10:45:00|25476|25461|25471|25456|25478.5|25463.5|25468.5|25453.5|14
1624618200000|2021-06-25 10:50:00|25473.5|25458.5|25463.5|25448.5|25473.5|25458.5|25463.5|25448.5|18
1624618500000|2021-06-25 10:55:00|25468.5|25453.5|25463.5|25448.5|25468.5|25453.5|25458.5|25443.5|29
1624618800000|2021-06-25 11:00:00|25468.5|25453.5|25468.5|25453.5|25473.5|25458.5|25463.5|25448.5|64
1624619100000|2021-06-25 11:05:00|25463.5|25448.5|25468.5|25453.5|25473.5|25458.5|25463.5|25448.5|34
1624619400000|2021-06-25 11:10:00|25466|25451|25468.5|25453.5|25468.5|25453.5|25458.5|25443.5|12
1624619700000|2021-06-25 11:15:00|25463.5|25448.5|25458.5|25443.5|25463.5|25448.5|25458.5|25443.5|13
1624620000000|2021-06-25 11:20:00|25461|25446|25458.5|25443.5|25463.5|25448.5|25453.5|25438.5|29
1624620300000|2021-06-25 11:25:00|25463.5|25448.5|25468.5|25453.5|25468.5|25453.5|25453.5|25438.5|33
1624620600000|2021-06-25 11:30:00|25471|25456|25463.5|25448.5|25473.5|25458.5|25458.5|25443.5|32
1624620900000|2021-06-25 11:35:00|25461|25446|25468.5|25453.5|25471|25456|25458.5|25443.5|76
1624621200000|2021-06-25 11:40:00|25474.3|25459.3|25486.8|25471.8|25494.3|25479.3|25474.3|25459.3|64
1624621500000|2021-06-25 11:45:00|25484.3|25469.3|25489.3|25474.3|25489.3|25474.3|25479.3|25464.3|22
1624621800000|2021-06-25 11:50:00|25486.8|25471.8|25479.3|25464.3|25489.3|25474.3|25474.3|25459.3|21
1624622100000|2021-06-25 11:55:00|25476.8|25461.8|25489.3|25474.3|25494.3|25479.3|25474.3|25459.3|16
1624622400000|2021-06-25 12:00:00|25484.3|25469.3|25489.3|25474.3|25489.3|25474.3|25479.3|25464.3|30
1624622700000|2021-06-25 12:05:00|25491.8|25476.8|25484.3|25469.3|25494.3|25479.3|25479.3|25464.3|27
1624623000000|2021-06-25 12:10:00|25481.8|25466.8|25474.3|25459.3|25484.3|25469.3|25469.3|25454.3|35
1624623300000|2021-06-25 12:15:00|25471.8|25456.8|25471.8|25456.8|25476.8|25461.8|25469.3|25454.3|12
1624623600000|2021-06-25 12:20:00|25469.3|25454.3|25464.3|25449.3|25474.3|25459.3|25461.8|25446.8|25
1624623900000|2021-06-25 12:25:00|25459.3|25444.3|25459.3|25444.3|25464.3|25449.3|25456.8|25441.8|24
1624624200000|2021-06-25 12:30:00|25456.8|25441.8|25479.3|25464.3|25479.3|25464.3|25454.3|25439.3|51
1624624500000|2021-06-25 12:35:00|25476.8|25461.8|25469.3|25454.3|25479.3|25464.3|25469.3|25454.3|41
1624624800000|2021-06-25 12:40:00|25464.3|25449.3|25479.3|25464.3|25479.3|25464.3|25464.3|25449.3|34
1624625100000|2021-06-25 12:45:00|25476.8|25461.8|25469.3|25454.3|25476.8|25461.8|25464.3|25449.3|43
1624625400000|2021-06-25 12:50:00|25466.8|25451.8|25459.3|25444.3|25469.3|25454.3|25459.3|25444.3|49
1624625700000|2021-06-25 12:55:00|25456.8|25441.8|25459.3|25444.3|25461.8|25446.8|25454.3|25439.3|42
1624626000000|2021-06-25 13:00:00|25456.8|25441.8|25454.3|25439.3|25464.3|25449.3|25454.3|25439.3|112
1624626300000|2021-06-25 13:05:00|25456.8|25441.8|25454.3|25439.3|25464.3|25449.3|25454.3|25439.3|310
1624626600000|2021-06-25 13:10:00|25456.8|25441.8|25464.3|25449.3|25464.3|25449.3|25454.3|25439.3|30
1624626900000|2021-06-25 13:15:00|25466.8|25451.8|25459.3|25444.3|25466.8|25451.8|25459.3|25444.3|25
1624627200000|2021-06-25 13:20:00|25454.3|25439.3|25444.3|25429.3|25454.3|25439.3|25444.3|25429.3|33
1624627500000|2021-06-25 13:25:00|25449.3|25434.3|25449.3|25434.3|25454.3|25439.3|25446.8|25431.8|56
1624627800000|2021-06-25 13:30:00|25454.3|25439.3|25439.3|25424.3|25459.3|25444.3|25439.3|25424.3|115
1624628100000|2021-06-25 13:35:00|25434.3|25419.3|25434.3|25419.3|25444.3|25429.3|25434.3|25419.3|50
1624628400000|2021-06-25 13:40:00|25439.3|25424.3|25434.3|25419.3|25444.3|25429.3|25429.3|25414.3|132
1624628700000|2021-06-25 13:45:00|25436.8|25421.8|25454.3|25439.3|25456.8|25441.8|25434.3|25419.3|84
1624629000000|2021-06-25 13:50:00|25459.3|25444.3|25454.3|25439.3|25459.3|25444.3|25454.3|25439.3|39
1624629300000|2021-06-25 13:55:00|25449.3|25434.3|25446.8|25431.8|25449.3|25434.3|25434.3|25419.3|124
1624629600000|2021-06-25 14:00:00|25444.3|25429.3|25454.3|25439.3|25454.3|25439.3|25436.8|25421.8|66
1624629900000|2021-06-25 14:05:00|25456.8|25441.8|25449.3|25434.3|25459.3|25444.3|25434.3|25419.3|97
1624630200000|2021-06-25 14:10:00|25444.3|25429.3|25439.3|25424.3|25449.3|25434.3|25434.3|25419.3|118
1624630500000|2021-06-25 14:15:00|25434.3|25419.3|25449.3|25434.3|25449.3|25434.3|25429.3|25414.3|101
1624630800000|2021-06-25 14:20:00|25444.3|25429.3|25454.3|25439.3|25454.3|25439.3|25439.3|25424.3|62
1624631100000|2021-06-25 14:25:00|25449.3|25434.3|25459.3|25444.3|25459.3|25444.3|25449.3|25434.3|84
1624631400000|2021-06-25 14:30:00|25464.3|25449.3|25464.3|25449.3|25464.3|25449.3|25459.3|25444.3|55
1624631700000|2021-06-25 14:35:00|25461.8|25446.8|25484.3|25469.3|25484.3|25469.3|25461.8|25446.8|147
1624632000000|2021-06-25 14:40:00|25479.3|25464.3|25474.3|25459.3|25479.3|25464.3|25474.3|25459.3|72
1624632300000|2021-06-25 14:45:00|25469.3|25454.3|25484.3|25469.3|25484.3|25469.3|25469.3|25454.3|147
1624632600000|2021-06-25 14:50:00|25489.3|25474.3|25489.3|25474.3|25489.3|25474.3|25484.3|25469.3|87
1624632900000|2021-06-25 14:55:00|25484.3|25469.3|25484.3|25469.3|25489.3|25474.3|25484.3|25469.3|110
1624633200000|2021-06-25 15:00:00|25489.3|25474.3|25494.3|25479.3|25494.3|25479.3|25484.3|25469.3|72
1624633500000|2021-06-25 15:05:00|25496.8|25481.8|25499.3|25484.3|25499.3|25484.3|25491.8|25476.8|70
1624633800000|2021-06-25 15:10:00|25496.8|25481.8|25499.3|25484.3|25504.3|25489.3|25494.3|25479.3|113
1624634100000|2021-06-25 15:15:00|25504.3|25489.3|25504.3|25489.3|25506.8|25491.8|25499.3|25484.3|119
1624634400000|2021-06-25 15:20:00|25506.8|25491.8|25514.3|25499.3|25514.3|25499.3|25504.3|25489.3|237
1624634700000|2021-06-25 15:25:00|25516.8|25501.8|25519.3|25504.3|25534.3|25519.3|25514.3|25499.3|425
1624635000000|2021-06-25 15:30:00|25524.3|25509.3|25519.3|25504.3|25524.3|25509.3|25509.3|25494.3|257
1624635300000|2021-06-25 15:35:00|25516.8|25501.8|25514.3|25499.3|25524.3|25509.3|25514.3|25499.3|157
1624635600000|2021-06-25 15:40:00|25519.3|25504.3|25509.3|25494.3|25519.3|25504.3|25504.3|25489.3|255
1624635900000|2021-06-25 15:45:00|25506.8|25491.8|25509.3|25494.3|25511.8|25496.8|25504.3|25489.3|7
1624636200000|2021-06-25 15:50:00|25511.8|25491.8|25511.8|25491.8|25511.8|25491.8|25511.8|25486.8|7
1624636500000|2021-06-25 15:55:00|25506.8|25486.8|25506.8|25486.8|25511.8|25491.8|25506.8|25486.8|25
1624636800000|2021-06-25 16:00:00|25511.8|25491.8|25511.8|25491.8|25511.8|25491.8|25511.8|25491.8|1
1624637100000|2021-06-25 16:05:00|25516.8|25496.8|25516.8|25496.8|25516.8|25496.8|25516.8|25496.8|3
1624637400000|2021-06-25 16:10:00||25491.8||25491.8||25496.8||25491.8|3
1624637700000|2021-06-25 16:15:00||25496.8||25496.8||25496.8||25496.8|0
1624638000000|2021-06-25 16:20:00|25521.8|25501.8|25521.8|25501.8|25521.8|25501.8|25521.8|25501.8|19
1624638300000|2021-06-25 16:25:00|25516.8|25496.8|25506.8|25486.8|25516.8|25496.8|25506.8|25486.8|4
1624638600000|2021-06-25 16:30:00|25511.8|25491.8|25516.8|25496.8|25516.8|25496.8|25511.8|25491.8|9
1624638900000|2021-06-25 16:35:00|25521.8|25491.8|25521.8|25496.8|25521.8|25496.8|25516.8|25491.8|9
1624639200000|2021-06-25 16:40:00||25501.8||25496.8||25501.8||25496.8|0
1624639500000|2021-06-25 16:45:00|25516.8||25521.8||25521.8||25516.8||2
1624639800000|2021-06-25 16:50:00|25516.8||25521.8||25521.8||25516.8||2
1624640100000|2021-06-25 16:55:00|25516.8||25521.8||25521.8||25516.8||6
1624640400000|2021-06-25 17:00:00|25516.8|25501.8|25516.8|25496.8|25516.8|25501.8|25516.8|25496.8|2
1624640700000|2021-06-25 17:05:00|25521.8||25516.8||25521.8||25516.8||4
1624641000000|2021-06-25 17:10:00|||||||||2
1624641300000|2021-06-25 17:15:00|25521.8|25501.8|25521.8|25501.8|25526.8|25501.8|25521.8|25501.8|10
1624641600000|2021-06-25 17:20:00|25526.8|25506.8|25526.8|25506.8|25531.8|25506.8|25526.8|25506.8|3
1624641900000|2021-06-25 17:25:00|||||||||1
1624642200000|2021-06-25 17:30:00|25521.8|25501.8|25521.8|25501.8|25521.8|25501.8|25521.8|25501.8|4
1624642500000|2021-06-25 17:35:00|25516.8|25496.8|25516.8|25496.8|25521.8|25501.8|25516.8|25496.8|12
1624642800000|2021-06-25 17:40:00|||||||||5
1624643100000|2021-06-25 17:45:00|||||||||1
1624643400000|2021-06-25 17:50:00|||||||||1
1624643700000|2021-06-25 17:55:00|25521.8|25501.8|25521.8|25501.8|25521.8|25501.8|25521.8|25501.8|7
1624644000000|2021-06-25 18:00:00|||||||||7
1624644300000|2021-06-25 18:05:00|||||||||2
1624644600000|2021-06-25 18:10:00|||||||||2
1624644900000|2021-06-25 18:15:00|||||||||2
1624645200000|2021-06-25 18:20:00|25526.8|25506.8|25531.8|25511.8|25531.8|25511.8|25526.8|25501.8|37
1624645500000|2021-06-25 18:25:00|25526.8|25506.8|25519.3|25504.3|25526.8|25506.8|25519.3|25501.8|22
1624645800000|2021-06-25 18:30:00|||||||||1
1624646100000|2021-06-25 18:35:00|||||||||2
1624646400000|2021-06-25 18:40:00|||||||||7
1624646700000|2021-06-25 18:45:00|||||||||6
1624647000000|2021-06-25 18:50:00|||||||||2
1624647300000|2021-06-25 18:55:00|25521.8|25506.8|25529.3|25514.3|25529.3|25514.3|25521.8|25506.8|3
1624647600000|2021-06-25 19:00:00|||||||||3
1624648200000|2021-06-25 19:10:00|25531.8|25516.8|25534.3|25519.3|25534.3|25519.3|25531.8|25516.8|6
1624648500000|2021-06-25 19:15:00|25536.8|25521.8|25534.3|25519.3|25536.8|25521.8|25534.3|25519.3|8
1624648800000|2021-06-25 19:20:00|25536.8|25521.8|25534.3|25519.3|25536.8|25521.8|25534.3|25519.3|2
1624649100000|2021-06-25 19:25:00|25536.8|25521.8|25534.3|25519.3|25536.8|25521.8|25534.3|25519.3|10
1624649400000|2021-06-25 19:30:00|||||||||8
1624649700000|2021-06-25 19:35:00|25536.8|25521.8|25539.3|25524.3|25539.3|25524.3|25534.3|25519.3|26
1624650000000|2021-06-25 19:40:00|25541.8|25526.8|25544.3|25529.3|25549.3|25534.3|25541.8|25526.8|28
1624650300000|2021-06-25 19:45:00|25546.8|25531.8|25549.3|25534.3|25549.3|25534.3|25544.3|25529.3|18
1624650600000|2021-06-25 19:50:00|25546.8|25531.8|25541.8|25526.8|25554.3|25539.3|25539.3|25524.3|22
1624650900000|2021-06-25 19:55:00|25544.3|25529.3|25549.3|25534.3|25549.3|25534.3|25536.8|25521.8|15
1624651200000|2021-06-25 20:00:00|25550|25510|25557|25517|25563.8|25523.8|25548.2|25508.2|0
1624651500000|2021-06-25 20:05:00|25556.8|25516.8|25545.2|25505.2|25556.8|25516.8|25545.2|25505.2|0
1624651800000|2021-06-25 20:10:00|25545|25505|25552.4|25512.4|25555.8|25515.8|25542.7|25502.7|0
1624652100000|2021-06-25 20:15:00|25552.1|25512.1|25550.6|25510.6|25554.2|25514.2|25549|25509|0
1624652400000|2021-06-25 20:20:00|25550.1|25510.1|25551.1|25511.1|25553.2|25513.2|25550.1|25510.1|0
1624652700000|2021-06-25 20:25:00|25551.6|25511.6|25552.1|25512.1|25553.2|25513.2|25551.6|25511.6|0
1624653000000|2021-06-25 20:30:00|25552.6|25512.6|25564.4|25524.4|25566.2|25526.2|25552.6|25512.6|0
1624653300000|2021-06-25 20:35:00|25564.6|25524.6|25561.1|25521.1|25566.2|25526.2|25559.8|25519.8|0
1624653600000|2021-06-25 20:40:00|25560.8|25520.8|25563.6|25523.6|25565.3|25525.3|25559.8|25519.8|0
1624653900000|2021-06-25 20:45:00|25563.8|25523.8|25565.3|25525.3|25566.6|25526.6|25562.3|25522.3|0
1624654200000|2021-06-25 20:50:00|25565.5|25525.5|25566.6|25526.6|25569.1|25529.1|25563.6|25523.6|0
1624654500000|2021-06-25 20:55:00|25566.8|25526.8|25566.1|25526.1|25569.1|25529.1|25564.8|25524.8|0
1624831200000|2021-06-27 22:00:00|25572.9|25532.9|25571.6|25531.6|25577.1|25537.1|25569.1|25529.1|0
1624831500000|2021-06-27 22:05:00|25571.8|25531.8|25574.1|25534.1|25575.4|25535.4|25569.1|25529.1|0
1624831800000|2021-06-27 22:10:00|25574.3|25534.3|25563.8|25523.8|25577.1|25537.1|25562.6|25522.6|0
1624832100000|2021-06-27 22:15:00|25564|25524|25566.8|25526.8|25569.3|25529.3|25564|25524|0
1624832400000|2021-06-27 22:20:00|25567.1|25527.1|25570.6|25530.6|25573.1|25533.1|25567.1|25527.1|0
1624832700000|2021-06-27 22:25:00|25570.8|25530.8|25573.1|25533.1|25577.4|25537.4|25570.6|25530.6|0
1624833000000|2021-06-27 22:30:00|25573.2|25533.2|25573.1|25533.1|25574.9|25534.9|25570.6|25530.6|0
1624833300000|2021-06-27 22:35:00|25572.9|25532.9|25565.1|25525.1|25572.9|25532.9|25565.1|25525.1|0
1624833600000|2021-06-27 22:40:00|25565.2|25525.2|25563.8|25523.8|25568.1|25528.1|25562.6|25522.6|0
1624833900000|2021-06-27 22:45:00|25563.6|25523.6|25565.1|25525.1|25566.8|25526.8|25562.6|25522.6|0
1624834200000|2021-06-27 22:50:00|25565|25525|25570.6|25530.6|25571.8|25531.8|25563.8|25523.8|0
1624834500000|2021-06-27 22:55:00|25570.8|25530.8|25570.6|25530.6|25571.8|25531.8|25570.6|25530.6|0
1624834800000|2021-06-27 23:00:00|25570.8|25530.8|25568.1|25528.1|25571.8|25531.8|25567.5|25527.5|0
1624835100000|2021-06-27 23:05:00|25568.5|25528.5|25569.3|25529.3|25570.6|25530.6|25568.5|25528.5|0
1624835400000|2021-06-27 23:10:00|25569.1|25529.1|25573.1|25533.1|25573.1|25533.1|25568.1|25528.1|0
1624835700000|2021-06-27 23:15:00|25573|25533|25570.6|25530.6|25573.1|25533.1|25570.6|25530.6|0
1624836000000|2021-06-27 23:20:00|25570.7|25530.7|25571.8|25531.8|25571.8|25531.8|25570.6|25530.6|0
1624836300000|2021-06-27 23:25:00|25571.7|25531.7|25569.3|25529.3|25571.8|25531.8|25569.3|25529.3|0
1624836600000|2021-06-27 23:30:00|25569.6|25529.6|25566.8|25526.8|25570.6|25530.6|25565.1|25525.1|0
1624836900000|2021-06-27 23:35:00|25566.7|25526.7|25561.3|25521.3|25566.8|25526.8|25558.8|25518.8|0
1624837200000|2021-06-27 23:40:00|25561.4|25521.4|25563.8|25523.8|25565.1|25525.1|25561.4|25521.4|0
1624837500000|2021-06-27 23:45:00|25564|25524|25566.8|25526.8|25568.1|25528.1|25563.8|25523.8|0
1624837800000|2021-06-27 23:50:00|25567|25527|25566.8|25526.8|25570.6|25530.6|25565.7|25525.7|0
1624838100000|2021-06-27 23:55:00|25567|25527|25569.3|25529.3|25570.6|25530.6|25567|25527|0
1624838400000|2021-06-28 00:00:00|25569.5|25529.5|25560.1|25520.1|25571.8|25531.8|25558.8|25518.8|0
1624838700000|2021-06-28 00:05:00|25559.9|25519.9|25560.1|25520.1|25561.3|25521.3|25558.8|25518.8|0
1624839000000|2021-06-28 00:10:00|25560.2|25520.2|25557.1|25517.1|25561.3|25521.3|25555.8|25515.8|0
1624839300000|2021-06-28 00:15:00|25556.9|25516.9|25542.1|25502.1|25560.7|25520.7|25538.2|25498.2|0
1624839600000|2021-06-28 00:20:00|25542|25502|25534.5|25494.5|25542|25502|25533.3|25493.3|0
1624839900000|2021-06-28 00:25:00|25534|25494|25536|25496|25539.3|25499.3|25533.3|25493.3|0
1624840200000|2021-06-28 00:30:00|25536.1|25496.1|25538.9|25498.9|25539.1|25499.1|25531.7|25491.7|0
1624840500000|2021-06-28 00:35:00|25539.1|25499.1|25547.7|25507.7|25550.6|25510.6|25538.9|25498.9|0
1624840800000|2021-06-28 00:40:00|25547.8|25507.8|25531.6|25491.6|25547.9|25507.9|25530.4|25490.4|0
1624841100000|2021-06-28 00:45:00|25531.1|25491.1|25530.7|25490.7|25533.4|25493.4|25525.9|25485.9|0
1624841400000|2021-06-28 00:50:00|25530.2|25490.2|25536.3|25496.3|25536.5|25496.5|25526.2|25486.2|0
1624841700000|2021-06-28 00:55:00|25535.8|25495.8|25536.6|25496.6|25539.4|25499.4|25533.7|25493.7|0
1624842000000|2021-06-28 01:00:00|25536.5|25496.5|25531|25491|25536.8|25496.8|25527.9|25487.9|0
1624842300000|2021-06-28 01:05:00|25530.8|25490.8|25530.8|25490.8|25533.7|25493.7|25527.8|25487.8|0
1624842600000|2021-06-28 01:10:00|25531.3|25491.3|25531.9|25491.9|25533.6|25493.6|25529|25489|0
1624842900000|2021-06-28 01:15:00|25532.4|25492.4|25528.8|25488.8|25533.6|25493.6|25527.8|25487.8|0
1624843200000|2021-06-28 01:20:00|25529.4|25489.4|25528.4|25488.4|25536|25496|25527.2|25487.2|0
1624843500000|2021-06-28 01:25:00|25527.2|25487.2|25528.2|25488.2|25532.8|25492.8|25527|25487|0
1624843800000|2021-06-28 01:30:00|25528.8|25488.8|25529.8|25489.8|25529.8|25489.8|25526.9|25486.9|0
1624844100000|2021-06-28 01:35:00|25529.9|25489.9|25531|25491|25535.7|25495.7|25529.7|25489.7|0
1624844400000|2021-06-28 01:40:00|25531.5|25491.5|25541.5|25501.5|25541.5|25501.5|25531.5|25491.5|0
1624844700000|2021-06-28 01:45:00|25541.4|25501.4|25544.3|25504.3|25547.6|25507.6|25538.6|25498.6|0
1624845000000|2021-06-28 01:50:00|25543.2|25503.2|25547.3|25507.3|25550.2|25510.2|25541.4|25501.4|0
1624845300000|2021-06-28 01:55:00|25547.8|25507.8|25547.2|25507.2|25550|25510|25542.9|25502.9|0
1624845600000|2021-06-28 02:00:00|25547.3|25507.3|25541.2|25501.2|25547.3|25507.3|25541.2|25501.2|0
1624845900000|2021-06-28 02:05:00|25542.4|25502.4|25538|25498|25543.7|25503.7|25538|25498|0
1624846200000|2021-06-28 02:10:00|25538.5|25498.5|25537.9|25497.9|25543.7|25503.7|25537.9|25497.9|0
1624846500000|2021-06-28 02:15:00|25537.7|25497.7|25538.2|25498.2|25541.2|25501.2|25535|25495|0
1624846800000|2021-06-28 02:20:00|25537.7|25497.7|25539.4|25499.4|25540.9|25500.9|25535.3|25495.3|0
1624847100000|2021-06-28 02:25:00|25539.9|25499.9|25538|25498|25541.1|25501.1|25535.1|25495.1|0
1624847400000|2021-06-28 02:30:00|25538.1|25498.1|25546.9|25506.9|25547|25507|25535.1|25495.1|0
1624847700000|2021-06-28 02:35:00|25546.8|25506.8|25544.1|25504.1|25547.1|25507.1|25543.8|25503.8|0
1624848000000|2021-06-28 02:40:00|25544.6|25504.6|25542.4|25502.4|25547|25507|25541.2|25501.2|0
1624848300000|2021-06-28 02:45:00|25542.9|25502.9|25546.9|25506.9|25549.6|25509.6|25541.1|25501.1|0
1624848600000|2021-06-28 02:50:00|25547.4|25507.4|25550|25510|25550|25510|25546.9|25506.9|0
1624848900000|2021-06-28 02:55:00|25549.9|25509.9|25546.9|25506.9|25552.8|25512.8|25546.7|25506.7|0
1624849200000|2021-06-28 03:00:00|25547.9|25507.9|25549.7|25509.7|25549.7|25509.7|25546.7|25506.7|0
1624849500000|2021-06-28 03:05:00|25549.2|25509.2|25552.8|25512.8|25552.8|25512.8|25546.9|25506.9|0
1624849800000|2021-06-28 03:10:00|25552.3|25512.3|25549.9|25509.9|25552.8|25512.8|25548.2|25508.2|0
1624850100000|2021-06-28 03:15:00|25550|25510|25547|25507|25550|25510|25547|25507|0
1624850400000|2021-06-28 03:20:00|25547.1|25507.1|25546.9|25506.9|25549.7|25509.7|25546.9|25506.9|0
1624850700000|2021-06-28 03:25:00|25548.1|25508.1|25543.8|25503.8|25549.7|25509.7|25543.8|25503.8|0
1624851000000|2021-06-28 03:30:00|25543.7|25503.7|25544|25504|25544|25504|25540.8|25500.8|0
1624851300000|2021-06-28 03:35:00|25544.1|25504.1|25549.6|25509.6|25549.6|25509.6|25544.1|25504.1|0
1624851600000|2021-06-28 03:40:00|25549.1|25509.1|25552.6|25512.6|25552.8|25512.8|25548.1|25508.1|0
1624851900000|2021-06-28 03:45:00|25553.2|25513.2|25543.7|25503.7|25553.8|25513.8|25541.1|25501.1|0
1624852200000|2021-06-28 03:50:00|25543.6|25503.6|25541.1|25501.1|25543.6|25503.6|25535.3|25495.3|0
1624852500000|2021-06-28 03:55:00|25541|25501|25541.2|25501.2|25544|25504|25540.9|25500.9|0
1624852800000|2021-06-28 04:00:00|25541.7|25501.7|25542.4|25502.4|25544.1|25504.1|25541.2|25501.2|0
1624853100000|2021-06-28 04:05:00|25541.2|25501.2|25542.3|25502.3|25544|25504|25541|25501|0
1624853400000|2021-06-28 04:10:00|25541.1|25501.1|25543.8|25503.8|25545.2|25505.2|25540.9|25500.9|0
1624853700000|2021-06-28 04:15:00|25543.9|25503.9|25543.7|25503.7|25546.9|25506.9|25543.7|25503.7|0
1624854000000|2021-06-28 04:20:00|25543.8|25503.8|25543.7|25503.7|25546.7|25506.7|25543.7|25503.7|0
1624854300000|2021-06-28 04:25:00|25543.8|25503.8|25539.4|25499.4|25543.8|25503.8|25535.3|25495.3|0
1624854600000|2021-06-28 04:30:00|25539.9|25499.9|25538|25498|25540.9|25500.9|25537.7|25497.7|0
1624854900000|2021-06-28 04:35:00|25537.9|25497.9|25538|25498|25541.1|25501.1|25537.9|25497.9|0
1624855200000|2021-06-28 04:40:00|25538.2|25498.2|25539.2|25499.2|25540.9|25500.9|25537.9|25497.9|0
1624855500000|2021-06-28 04:45:00|25539.7|25499.7|25540.8|25500.8|25543.5|25503.5|25537.9|25497.9|0
1624855800000|2021-06-28 04:50:00|25541.3|25501.3|25544.9|25504.9|25546.4|25506.4|25541.3|25501.3|0
1624856100000|2021-06-28 04:55:00|25544.3|25504.3|25545.2|25505.2|25546.9|25506.9|25543.7|25503.7|0
1624856400000|2021-06-28 05:00:00|25545.7|25505.7|25547.2|25507.2|25549.7|25509.7|25545.7|25505.7|0
1624856700000|2021-06-28 05:05:00|25546.6|25506.6|25543.6|25503.6|25547.8|25507.8|25543.5|25503.5|0
1624857000000|2021-06-28 05:10:00|25543.5|25503.5|25540.9|25500.9|25546.6|25506.6|25538|25498|0
1624857300000|2021-06-28 05:15:00|25541.4|25501.4|25549.7|25509.7|25549.7|25509.7|25540.8|25500.8|0
1624857600000|2021-06-28 05:20:00|25550.3|25510.3|25556.6|25516.6|25558.3|25518.3|25549.4|25509.4|0
1624857900000|2021-06-28 05:25:00|25556.1|25516.1|25558.1|25518.1|25558.3|25518.3|25552.3|25512.3|0
1624858200000|2021-06-28 05:30:00|25558.2|25518.2|25555.8|25515.8|25561.6|25521.6|25550.9|25510.9|0
1624858500000|2021-06-28 05:35:00|25555.7|25515.7|25552.8|25512.8|25558.5|25518.5|25552.6|25512.6|0
1624858800000|2021-06-28 05:40:00|25552.9|25512.9|25556.9|25516.9|25558.7|25518.7|25552.8|25512.8|0
1624859100000|2021-06-28 05:45:00|25555.7|25515.7|25550|25510|25558.6|25518.6|25549.7|25509.7|0
1624859400000|2021-06-28 05:50:00|25550.2|25510.2|25553|25513|25553|25513|25545.5|25505.5|0
1624859700000|2021-06-28 05:55:00|25553.1|25513.1|25559.6|25519.6|25559.6|25519.6|25553.1|25513.1|0
1624860000000|2021-06-28 06:00:00|25558.1|25518.1|25524.3|25509.3|25559.6|25519.6|25519.3|25504.3|7
1624860300000|2021-06-28 06:05:00|25521.8|25506.8|25521.8|25506.8|25524.3|25509.3|25516.8|25501.8|19
1624860600000|2021-06-28 06:10:00|25519.3|25504.3|25521.8|25506.8|25529.3|25514.3|25519.3|25504.3|5
1624860900000|2021-06-28 06:15:00|25519.3|25504.3|25516.8|25501.8|25529.3|25514.3|25516.8|25501.8|8
1624861200000|2021-06-28 06:20:00|25514.3|25499.3|25511.8|25496.8|25514.3|25499.3|25509.3|25494.3|5
1624861500000|2021-06-28 06:25:00|25506.8|25491.8|25501.8|25486.8|25506.8|25491.8|25499.3|25484.3|5
1624861800000|2021-06-28 06:30:00|25504.3|25489.3|25494.3|25479.3|25506.8|25491.8|25489.3|25474.3|22
1624862100000|2021-06-28 06:35:00|25491.8|25476.8|25501.8|25486.8|25504.3|25489.3|25489.3|25474.3|9
1624862400000|2021-06-28 06:40:00|25499.3|25484.3|25499.3|25484.3|25506.8|25491.8|25499.3|25484.3|12
1624862700000|2021-06-28 06:45:00|25504.3|25489.3|25496.8|25481.8|25504.3|25489.3|25494.3|25479.3|7
1624863000000|2021-06-28 06:50:00|25499.3|25484.3|25494.3|25479.3|25504.3|25489.3|25494.3|25479.3|10
1624863300000|2021-06-28 06:55:00|25496.8|25481.8|25504.3|25489.3|25506.8|25491.8|25494.3|25479.3|36
1624863600000|2021-06-28 07:00:00|25491.8|25476.8|25474.3|25459.3|25509.3|25494.3|25469.3|25454.3|524
1624863900000|2021-06-28 07:05:00|25469.3|25454.3|25534.3|25519.3|25549.3|25534.3|25469.3|25454.3|426
1624864200000|2021-06-28 07:10:00|25531.8|25516.8|25539.3|25524.3|25549.3|25534.3|25524.3|25509.3|203
1624864500000|2021-06-28 07:15:00|25544.3|25529.3|25571.8|25556.8|25584.3|25569.3|25539.3|25524.3|271
1624864800000|2021-06-28 07:20:00|25569.3|25554.3|25564.3|25549.3|25579.3|25564.3|25564.3|25549.3|171
1624865100000|2021-06-28 07:25:00|25561.8|25546.8|25564.3|25549.3|25574.3|25559.3|25544.3|25529.3|120
1624865400000|2021-06-28 07:30:00|25566.8|25551.8|25569.3|25554.3|25579.3|25564.3|25554.3|25539.3|115
1624865700000|2021-06-28 07:35:00|25564.3|25549.3|25559.3|25544.3|25569.3|25554.3|25554.3|25539.3|93
1624866000000|2021-06-28 07:40:00|25559.2|25544.2|25514.2|25499.2|25559.2|25544.2|25511.7|25496.7|277
1624866300000|2021-06-28 07:45:00|25511.7|25496.7|25489.2|25474.2|25516.7|25501.7|25489.2|25474.2|184
1624866600000|2021-06-28 07:50:00|25486.7|25471.7|25474.2|25459.2|25494.2|25479.2|25464.2|25449.2|234
1624866900000|2021-06-28 07:55:00|25479.2|25464.2|25469.2|25454.2|25479.2|25464.2|25464.2|25449.2|85
1624867200000|2021-06-28 08:00:00|25464.2|25449.2|25464.2|25449.2|25479.2|25464.2|25454.2|25439.2|203
1624867500000|2021-06-28 08:05:00|25459.2|25444.2|25439.2|25424.2|25459.2|25444.2|25426.7|25411.7|135
1624867800000|2021-06-28 08:10:00|25434.2|25419.2|25431.7|25416.7|25444.2|25429.2|25424.2|25409.2|129
1624868100000|2021-06-28 08:15:00|25429.2|25414.2|25409.2|25394.2|25439.2|25424.2|25409.2|25394.2|140
1624868400000|2021-06-28 08:20:00|25411.7|25396.7|25384.2|25369.2|25411.7|25396.7|25374.2|25359.2|96
1624868700000|2021-06-28 08:25:00|25389.2|25374.2|25389.2|25374.2|25404.2|25389.2|25384.2|25369.2|126
1624869000000|2021-06-28 08:30:00|25384.2|25369.2|25406.7|25391.7|25406.7|25391.7|25369.2|25354.2|294
1624869300000|2021-06-28 08:35:00|25404.2|25389.2|25389.2|25374.2|25409.2|25394.2|25384.2|25369.2|59
1624869600000|2021-06-28 08:40:00|25384.2|25369.2|25391.7|25376.7|25399.2|25384.2|25374.2|25359.2|58
1624869900000|2021-06-28 08:45:00|25389.2|25374.2|25409.2|25394.2|25409.2|25394.2|25384.2|25369.2|57
1624870200000|2021-06-28 08:50:00|25404.2|25389.2|25419.2|25404.2|25419.2|25404.2|25399.2|25384.2|60
1624870500000|2021-06-28 08:55:00|25421.7|25406.7|25434.2|25419.2|25439.2|25424.2|25414.2|25399.2|104
1624870800000|2021-06-28 09:00:00|25429.2|25414.2|25429.2|25414.2|25439.2|25424.2|25424.2|25409.2|107
1624871100000|2021-06-28 09:05:00|25426.7|25411.7|25416.7|25401.7|25429.2|25414.2|25414.2|25399.2|80
1624871400000|2021-06-28 09:10:00|25414.2|25399.2|25431.7|25416.7|25434.2|25419.2|25409.2|25394.2|55
1624871700000|2021-06-28 09:15:00|25429.2|25414.2|25411.7|25396.7|25429.2|25414.2|25399.2|25384.2|60
1624872000000|2021-06-28 09:20:00|25409.2|25394.2|25409.2|25394.2|25424.2|25409.2|25409.2|25394.2|45
1624872300000|2021-06-28 09:25:00|25406.7|25391.7|25401.7|25386.7|25414.2|25399.2|25399.2|25384.2|31
1624872600000|2021-06-28 09:30:00|25399.2|25384.2|25404.2|25389.2|25404.2|25389.2|25394.2|25379.2|30
1624872900000|2021-06-28 09:35:00|25401.7|25386.7|25389.2|25374.2|25401.7|25386.7|25384.2|25369.2|74
1624873200000|2021-06-28 09:40:00|25386.7|25371.7|25406.7|25391.7|25409.2|25394.2|25384.2|25369.2|49
1624873500000|2021-06-28 09:45:00|25404.2|25389.2|25379.2|25364.2|25404.2|25389.2|25379.2|25364.2|32
1624873800000|2021-06-28 09:50:00|25384.2|25369.2|25364.2|25349.2|25384.2|25369.2|25364.2|25349.2|82
1624874100000|2021-06-28 09:55:00|25369.2|25354.2|25399.2|25384.2|25399.2|25384.2|25364.2|25349.2|94
1624874400000|2021-06-28 10:00:00|25396.7|25381.7|25386.7|25371.7|25396.7|25381.7|25384.2|25369.2|41
1624874700000|2021-06-28 10:05:00|25389.2|25374.2|25384.2|25369.2|25389.2|25374.2|25374.2|25359.2|73
1624875000000|2021-06-28 10:10:00|25386.7|25371.7|25369.2|25354.2|25389.2|25374.2|25364.2|25349.2|91
1624875300000|2021-06-28 10:15:00|25364.2|25349.2|25339.2|25324.2|25369.2|25354.2|25329.2|25314.2|253
1624875600000|2021-06-28 10:20:00|25336.7|25321.7|25336.7|25321.7|25339.2|25324.2|25324.2|25309.2|95
1624875900000|2021-06-28 10:25:00|25334.2|25319.2|25336.7|25321.7|25339.2|25324.2|25331.7|25316.7|46
1624876200000|2021-06-28 10:30:00|25334.2|25319.2|25329.2|25314.2|25339.2|25324.2|25314.2|25299.2|129
1624876500000|2021-06-28 10:35:00|25334.2|25319.2|25329.2|25314.2|25334.2|25319.2|25314.2|25299.2|67
1624876800000|2021-06-28 10:40:00|25326.7|25311.7|25334.2|25319.2|25341.7|25326.7|25326.7|25311.7|79
1624877100000|2021-06-28 10:45:00|25336.7|25321.7|25354.2|25339.2|25359.2|25344.2|25334.2|25319.2|58
1624877400000|2021-06-28 10:50:00|25349.2|25334.2|25354.2|25339.2|25359.2|25344.2|25346.7|25331.7|50
1624877700000|2021-06-28 10:55:00|25349.2|25334.2|25364.2|25349.2|25369.2|25354.2|25344.2|25329.2|62
1624878000000|2021-06-28 11:00:00|25359.2|25344.2|25349.2|25334.2|25364.2|25349.2|25349.2|25334.2|80
1624878300000|2021-06-28 11:05:00|25354.2|25339.2|25349.2|25334.2|25359.2|25344.2|25349.2|25334.2|41
1624878600000|2021-06-28 11:10:00|25344.2|25329.2|25364.2|25349.2|25364.2|25349.2|25344.2|25329.2|35
1624878900000|2021-06-28 11:15:00|25361.7|25346.7|25376.7|25361.7|25379.2|25364.2|25359.2|25344.2|68
1624879200000|2021-06-28 11:20:00|25379.2|25364.2|25389.2|25374.2|25399.2|25384.2|25374.2|25359.2|76
1624879500000|2021-06-28 11:25:00|25386.7|25371.7|25381.7|25366.7|25389.2|25374.2|25379.2|25364.2|29
1624879800000|2021-06-28 11:30:00|25379.2|25364.2|25409.2|25394.2|25409.2|25394.2|25379.2|25364.2|87
1624880100000|2021-06-28 11:35:00|25411.7|25396.7|25429.2|25414.2|25434.2|25419.2|25409.2|25394.2|221
1624880400000|2021-06-28 11:40:00|25434.2|25419.2|25419.2|25404.2|25441.7|25426.7|25414.2|25399.2|114
1624880700000|2021-06-28 11:45:00|25416.7|25401.7|25429.2|25414.2|25429.2|25414.2|25409.2|25394.2|86
1624881000000|2021-06-28 11:50:00|25434.2|25419.2|25431.7|25416.7|25434.2|25419.2|25424.2|25409.2|59
1624881300000|2021-06-28 11:55:00|25434.2|25419.2|25434.2|25419.2|25434.2|25419.2|25419.2|25404.2|36
1624881600000|2021-06-28 12:00:00|25431.7|25416.7|25409.2|25394.2|25434.2|25419.2|25409.2|25394.2|91
1624881900000|2021-06-28 12:05:00|25411.7|25396.7|25406.7|25391.7|25419.2|25404.2|25404.2|25389.2|65
1624882200000|2021-06-28 12:10:00|25409.2|25394.2|25419.2|25404.2|25419.2|25404.2|25404.2|25389.2|24
1624882500000|2021-06-28 12:15:00|25421.7|25406.7|25414.2|25399.2|25424.2|25409.2|25409.2|25394.2|28
1624882800000|2021-06-28 12:20:00|25411.7|25396.7|25419.2|25404.2|25419.2|25404.2|25404.2|25389.2|35
1624883100000|2021-06-28 12:25:00|25416.7|25401.7|25439.2|25424.2|25439.2|25424.2|25414.2|25399.2|58
1624883400000|2021-06-28 12:30:00|25434.2|25419.2|25429.2|25414.2|25439.2|25424.2|25429.2|25414.2|49
1624883700000|2021-06-28 12:35:00|25431.7|25416.7|25449.2|25434.2|25454.2|25439.2|25431.7|25416.7|92
1624884000000|2021-06-28 12:40:00|25444.2|25429.2|25446.7|25431.7|25449.2|25434.2|25439.2|25424.2|45
1624884300000|2021-06-28 12:45:00|25444.2|25429.2|25454.2|25439.2|25459.2|25444.2|25444.2|25429.2|75
1624884600000|2021-06-28 12:50:00|25451.7|25436.7|25454.2|25439.2|25459.2|25444.2|25444.2|25429.2|43
1624884900000|2021-06-28 12:55:00|25451.7|25436.7|25456.7|25441.7|25464.2|25449.2|25451.7|25436.7|45
1624885200000|2021-06-28 13:00:00|25459.2|25444.2|25459.2|25444.2|25469.2|25454.2|25454.2|25439.2|679
1624885500000|2021-06-28 13:05:00|25454.2|25439.2|25459.2|25444.2|25469.2|25454.2|25454.2|25439.2|61
1624885800000|2021-06-28 13:10:00|25464.2|25449.2|25459.2|25444.2|25464.2|25449.2|25454.2|25439.2|32
1624886100000|2021-06-28 13:15:00|25461.7|25446.7|25461.7|25446.7|25469.2|25454.2|25459.2|25444.2|40
1624886400000|2021-06-28 13:20:00|25459.2|25444.2|25454.2|25439.2|25464.2|25449.2|25451.7|25436.7|35
1624886700000|2021-06-28 13:25:00|25456.7|25441.7|25454.2|25439.2|25459.2|25444.2|25454.2|25439.2|21
1624887000000|2021-06-28 13:30:00|25449.2|25434.2|25434.2|25419.2|25464.2|25449.2|25424.2|25409.2|176
1624887300000|2021-06-28 13:35:00|25439.2|25424.2|25409.2|25394.2|25439.2|25424.2|25399.2|25384.2|166
1624887600000|2021-06-28 13:40:00|25404.2|25389.2|25404.2|25389.2|25406.7|25391.7|25384.2|25369.2|161
1624887900000|2021-06-28 13:45:00|25399.2|25384.2|25374.2|25359.2|25399.2|25384.2|25374.2|25359.2|128
1624888200000|2021-06-28 13:50:00|25376.7|25361.7|25384.2|25369.2|25384.2|25369.2|25369.2|25354.2|132
1624888500000|2021-06-28 13:55:00|25386.7|25371.7|25384.2|25369.2|25394.2|25379.2|25374.2|25359.2|57
1624888800000|2021-06-28 14:00:00|25379.2|25364.2|25354.2|25339.2|25379.2|25364.2|25354.2|25339.2|208
1624889100000|2021-06-28 14:05:00|25349.2|25334.2|25349.2|25334.2|25354.2|25339.2|25341.7|25326.7|182
1624889400000|2021-06-28 14:10:00|25351.7|25336.7|25349.2|25334.2|25354.2|25339.2|25344.2|25329.2|84
1624889700000|2021-06-28 14:15:00|25344.2|25329.2|25339.2|25324.2|25349.2|25334.2|25339.2|25324.2|67
1624890000000|2021-06-28 14:20:00|25334.2|25319.2|25294.2|25279.2|25334.2|25319.2|25294.2|25279.2|257
1624890300000|2021-06-28 14:25:00|25299.2|25284.2|25311.7|25296.7|25319.2|25304.2|25299.2|25284.2|143
1624890600000|2021-06-28 14:30:00|25309.2|25294.2|25304.2|25289.2|25319.2|25304.2|25299.2|25284.2|125
1624890900000|2021-06-28 14:35:00|25299.2|25284.2|25299.2|25284.2|25309.2|25294.2|25289.2|25274.2|157
1624891200000|2021-06-28 14:40:00|25304.2|25289.2|25304.2|25289.2|25309.2|25294.2|25299.2|25284.2|104
1624891500000|2021-06-28 14:45:00|25299.2|25284.2|25309.2|25294.2|25311.7|25296.7|25294.2|25279.2|164
1624891800000|2021-06-28 14:50:00|25314.2|25299.2|25319.2|25304.2|25324.2|25309.2|25309.2|25294.2|133
1624892100000|2021-06-28 14:55:00|25324.2|25309.2|25324.2|25309.2|25329.2|25314.2|25319.2|25304.2|71
1624892400000|2021-06-28 15:00:00|25321.7|25306.7|25304.2|25289.2|25324.2|25309.2|25304.2|25289.2|95
1624892700000|2021-06-28 15:05:00|25309.2|25294.2|25314.2|25299.2|25319.2|25304.2|25309.2|25294.2|60
1624893000000|2021-06-28 15:10:00|25311.7|25296.7|25314.2|25299.2|25319.2|25304.2|25309.2|25294.2|76
1624893300000|2021-06-28 15:15:00|25309.2|25294.2|25289.2|25274.2|25309.2|25294.2|25279.2|25264.2|185
1624893600000|2021-06-28 15:20:00|25291.7|25276.7|25264.2|25249.2|25294.2|25279.2|25259.2|25244.2|343
1624893900000|2021-06-28 15:25:00|25269.2|25254.2|25254.2|25239.2|25269.2|25254.2|25249.2|25234.2|422
1624894200000|2021-06-28 15:30:00|25249.2|25234.2|25231.7|25216.7|25249.2|25234.2|25219.2|25204.2|489
1624894500000|2021-06-28 15:35:00|25229.2|25214.2|25249.2|25234.2|25249.2|25234.2|25224.2|25209.2|180
1624894800000|2021-06-28 15:40:00|25246.7|25231.7|25244.2|25229.2|25249.2|25234.2|25244.2|25229.2|43
1624895100000|2021-06-28 15:45:00|25241.7|25226.7|25239.2|25224.2|25244.2|25229.2|25234.2|25219.2|34
1624895400000|2021-06-28 15:50:00|25241.7|25221.7|25246.7|25226.7|25251.7|25226.7|25241.7|25221.7|11
1624895700000|2021-06-28 15:55:00|25251.7|25231.7|25251.7|25231.7|25256.7|25236.7|25251.7|25226.7|47
1624896000000|2021-06-28 16:00:00|25256.7|25236.7|25256.7|25236.7|25256.7|25236.7|25251.7|25231.7|14
1624896300000|2021-06-28 16:05:00|||||||||1
1624896600000|2021-06-28 16:10:00|25251.7|25231.7|25256.7|25236.7|25256.7|25236.7|25251.7|25231.7|4
1624896900000|2021-06-28 16:15:00|25251.7|25231.7|25256.7|25236.7|25261.7|25241.7|25251.7|25231.7|12
1624897200000|2021-06-28 16:20:00|25251.7|25231.7|25271.7|25251.7|25271.7|25251.7|25246.7|25231.7|146
1624897500000|2021-06-28 16:25:00|25266.7|25246.7|25286.7|25266.7|25291.7|25271.7|25266.7|25246.7|180
1624897800000|2021-06-28 16:30:00|25291.7|25271.7|25281.7|25261.7|25296.7|25276.7|25276.7|25256.7|44
1624898100000|2021-06-28 16:35:00|25286.7|25256.7|25281.7|25256.7|25286.7|25256.7|25276.7|25256.7|0
1624898400000|2021-06-28 16:40:00|25276.7|25261.7|25281.7|25261.7|25281.7|25261.7|25276.7|25256.7|5
1624898700000|2021-06-28 16:45:00|25276.7|25256.7|25276.7|25256.7|25276.7|25256.7|25276.7|25256.7|2
1624899000000|2021-06-28 16:50:00||25251.7||25251.7||25251.7||25251.7|5
1624899300000|2021-06-28 16:55:00|25271.7|25256.7|25271.7|25251.7|25276.7|25256.7|25271.7|25251.7|13
1624899600000|2021-06-28 17:00:00|25266.7|25246.7|25256.7|25236.7|25271.7|25251.7|25251.7|25231.7|23
1624899900000|2021-06-28 17:05:00|25261.7|25241.7|25266.7|25246.7|25266.7|25246.7|25256.7|25236.7|13
1624900200000|2021-06-28 17:10:00|25261.7|25241.7|25266.7|25241.7|25266.7|25241.7|25261.7|25241.7|5
1624900500000|2021-06-28 17:15:00|25261.7|25246.7|25271.7|25246.7|25271.7|25246.7|25261.7|25241.7|1
1624900800000|2021-06-28 17:20:00|25276.7|25251.7|25271.7|25251.7|25281.7|25261.7|25271.7|25251.7|6
1624901100000|2021-06-28 17:25:00|25266.7|25246.7|25261.7|25241.7|25266.7|25246.7|25261.7|25241.7|1
1624901400000|2021-06-28 17:30:00|25266.7|25246.7|25266.7|25246.7|25266.7|25246.7|25266.7|25246.7|1
1624901700000|2021-06-28 17:35:00|25271.7|25251.7|25276.7|25251.7|25276.7|25256.7|25271.7|25251.7|2
1624902000000|2021-06-28 17:40:00|25271.7|25256.7|25271.7|25251.7|25271.7|25256.7|25271.7|25251.7|0
1624902300000|2021-06-28 17:45:00|25276.7|25256.7|25291.7|25271.7|25291.7|25271.7|25271.7|25256.7|2
1624902600000|2021-06-28 17:50:00||25266.7||25266.7||25266.7||25266.7|8
1624902900000|2021-06-28 17:55:00||25271.7||25266.7||25271.7||25266.7|1
1624903200000|2021-06-28 18:00:00||25271.7||25271.7||25271.7||25266.7|6
1624903500000|2021-06-28 18:05:00||25266.7||25271.7||25271.7||25266.7|4
1624903800000|2021-06-28 18:10:00|25296.7|25276.7|25296.7|25276.7|25296.7|25276.7|25296.7|25276.7|12
1624904100000|2021-06-28 18:15:00|25301.7|25281.7|25296.7|25276.7|25301.7|25281.7|25296.7|25276.7|5
1624904400000|2021-06-28 18:20:00|25301.7|25281.7|25306.7|25281.7|25306.7|25286.7|25301.7|25276.7|21
1624904700000|2021-06-28 18:25:00|25301.7|25286.7|25299.2|25284.2|25301.7|25286.7|25299.2|25281.7|2
1624905300000|2021-06-28 18:35:00|25296.7|25281.7|25296.7|25281.7|25299.2|25284.2|25296.7|25281.7|2
1624905600000|2021-06-28 18:40:00|25299.2|25284.2|25299.2|25284.2|25299.2|25284.2|25296.7|25281.7|0
1624906200000|2021-06-28 18:50:00|25296.7|25281.7|25294.2|25279.2|25296.7|25281.7|25294.2|25279.2|1
1624906800000|2021-06-28 19:00:00|25291.7|25276.7|25289.2|25274.2|25291.7|25276.7|25289.2|25274.2|10
1624907100000|2021-06-28 19:05:00|25286.7|25271.7|25281.7|25266.7|25286.7|25271.7|25281.7|25266.7|2
1624907400000|2021-06-28 19:10:00|25284.2|25269.2|25279.2|25264.2|25284.2|25269.2|25279.2|25264.2|11
1624907700000|2021-06-28 19:15:00|25281.7|25266.7|25279.2|25264.2|25281.7|25266.7|25269.2|25254.2|9
1624908000000|2021-06-28 19:20:00|25276.7|25261.7|25274.2|25259.2|25279.2|25264.2|25274.2|25259.2|13
1624908300000|2021-06-28 19:25:00|25279.2|25264.2|25274.2|25259.2|25279.2|25264.2|25274.2|25259.2|18
1624908600000|2021-06-28 19:30:00|25279.2|25264.2|25279.2|25264.2|25284.2|25269.2|25276.7|25261.7|25
1624908900000|2021-06-28 19:35:00|25276.7|25261.7|25276.7|25261.7|25284.2|25269.2|25276.7|25261.7|17
1624909200000|2021-06-28 19:40:00|25279.2|25264.2|25281.7|25266.7|25284.2|25269.2|25271.7|25256.7|38
1624909500000|2021-06-28 19:45:00|25279.2|25264.2|25286.7|25271.7|25286.7|25271.7|25279.2|25264.2|16
1624909800000|2021-06-28 19:50:00|25284.2|25269.2|25289.2|25274.2|25289.2|25274.2|25281.7|25266.7|3
1624910100000|2021-06-28 19:55:00|25291.7|25276.7|25296.7|25281.7|25296.7|25281.7|25289.2|25274.2|13
1624910400000|2021-06-28 20:00:00|25311.9|25271.9|25306.6|25266.6|25313.3|25273.3|25305.3|25265.3|0
1624910700000|2021-06-28 20:05:00|25306.4|25266.4|25309.1|25269.1|25309.1|25269.1|25303.6|25263.6|0
1624911000000|2021-06-28 20:10:00|25309.3|25269.3|25312.2|25272.2|25313.9|25273.9|25309.1|25269.1|0
1624911300000|2021-06-28 20:15:00|25312.4|25272.4|25312.2|25272.2|25315.2|25275.2|25310.9|25270.9|0
1624911600000|2021-06-28 20:20:00|25312.4|25272.4|25315.2|25275.2|25315.2|25275.2|25312.2|25272.2|0
1624911900000|2021-06-28 20:25:00|25315|25275|25312.2|25272.2|25315.2|25275.2|25312.2|25272.2|0
1624912200000|2021-06-28 20:30:00|25312.4|25272.4|25315.2|25275.2|25316.4|25276.4|25312.2|25272.2|0
1624912500000|2021-06-28 20:35:00|25315.4|25275.4|25320.2|25280.2|25320.2|25280.2|25315.4|25275.4|0
1624912800000|2021-06-28 20:40:00|25319.9|25279.9|25322.4|25282.4|25322.4|25282.4|25317.7|25277.7|0
1624913100000|2021-06-28 20:45:00|25322.6|25282.6|25322.5|25282.5|25326.2|25286.2|25321.1|25281.1|0
1624913400000|2021-06-28 20:50:00|25322.7|25282.7|25322.5|25282.5|25323.7|25283.7|25318.2|25278.2|0
1624913700000|2021-06-28 20:55:00|25322.3|25282.3|25324.5|25284.5|25326.2|25286.2|25321.2|25281.2|0
1624914000000|2021-06-28 21:00:00|25325|25285|25324.5|25284.5|25325|25285|25324.5|25284.5|0
1624914300000|2021-06-28 21:05:00|25324|25284|25324|25284|25324.5|25284.5|25324|25284|0
1624914600000|2021-06-28 21:10:00|25324.5|25284.5|25325|25285|25326|25286|25324.5|25284.5|0
1624914900000|2021-06-28 21:15:00|25325.5|25285.5|25326.9|25286.9|25327.4|25287.4|25325.5|25285.5|0
1624915500000|2021-06-28 21:25:00|25327.4|25287.4|25327.4|25287.4|25327.4|25287.4|25327.4|25287.4|0
1624915800000|2021-06-28 21:30:00|25326.9|25286.9|25327.4|25287.4|25327.4|25287.4|25326.9|25286.9|0
1624916100000|2021-06-28 21:35:00|25326.9|25286.9|25327.4|25287.4|25327.4|25287.4|25326.9|25286.9|0
1624916400000|2021-06-28 21:40:00|25327.9|25287.9|25327.9|25287.9|25328.5|25288.5|25327.9|25287.9|0
1624916700000|2021-06-28 21:45:00|25326.9|25286.9|25326.9|25286.9|25326.9|25286.9|25326.4|25286.4|0
1624917300000|2021-06-28 21:55:00|25326.4|25286.4|25326.9|25286.9|25326.9|25286.9|25326.4|25286.4|0
1624917600000|2021-06-28 22:00:00|25326.3|25286.3|25310.3|25270.3|25326.3|25286.3|25306.6|25266.6|0
1624917900000|2021-06-28 22:05:00|25310.4|25270.4|25306.6|25266.6|25311.6|25271.6|25306.6|25266.6|0
1624918200000|2021-06-28 22:10:00|25306.8|25266.8|25309.1|25269.1|25310.3|25270.3|25306.6|25266.6|0
1624918500000|2021-06-28 22:15:00|25309.3|25269.3|25310.3|25270.3|25310.3|25270.3|25309.1|25269.1|0
1624918800000|2021-06-28 22:20:00|25310.4|25270.4|25307.8|25267.8|25311.6|25271.6|25307.8|25267.8|0
1624919100000|2021-06-28 22:25:00|25307.7|25267.7|25307.8|25267.8|25309.1|25269.1|25307.2|25267.2|0
1624919400000|2021-06-28 22:30:00|25307.7|25267.7|25309.1|25269.1|25309.1|25269.1|25306.6|25266.6|0
1624919700000|2021-06-28 22:35:00|25309.5|25269.5|25309.1|25269.1|25311.6|25271.6|25309.1|25269.1|0
1624920000000|2021-06-28 22:40:00|25309.2|25269.2|25310.5|25270.5|25310.5|25270.5|25309.2|25269.2|0
1624920300000|2021-06-28 22:45:00|25310.6|25270.6|25309.3|25269.3|25311.8|25271.8|25309.3|25269.3|0
1624920600000|2021-06-28 22:50:00|25309.2|25269.2|25306.8|25266.8|25309.3|25269.3|25306.8|25266.8|0
1624920900000|2021-06-28 22:55:00|25306.9|25266.9|25308|25268|25308|25268|25306.2|25266.2|0
1624921200000|2021-06-28 23:00:00|25308.3|25268.3|25308.7|25268.7|25309.3|25269.3|25305.5|25265.5|0
1624921500000|2021-06-28 23:05:00|25308.5|25268.5|25306.8|25266.8|25308.5|25268.5|25305.5|25265.5|0
1624921800000|2021-06-28 23:10:00|25307|25267|25309.3|25269.3|25310.5|25270.5|25307|25267|0
1624922100000|2021-06-28 23:15:00|25309.2|25269.2|25311.8|25271.8|25311.8|25271.8|25308|25268|0
1624922400000|2021-06-28 23:20:00|25311.5|25271.5|25311.8|25271.8|25313|25273|25310.5|25270.5|0
1624922700000|2021-06-28 23:25:00|25311.5|25271.5|25308|25268|25311.8|25271.8|25308|25268|0
1624923000000|2021-06-28 23:30:00|25307.9|25267.9|25308|25268|25309.3|25269.3|25305.5|25265.5|0
1624923300000|2021-06-28 23:35:00|25307.9|25267.9|25305.5|25265.5|25307.9|25267.9|25305.5|25265.5|0
1624923600000|2021-06-28 23:40:00|25305.7|25265.7|25305.3|25265.3|25308|25268|25303.8|25263.8|0
1624923900000|2021-06-28 23:45:00|25303.8|25263.8|25308|25268|25308|25268|25302.5|25262.5|0
1624924200000|2021-06-28 23:50:00|25307.8|25267.8|25305.5|25265.5|25308|25268|25303.8|25263.8|0
1624924500000|2021-06-28 23:55:00|25305.3|25265.3|25306.8|25266.8|25306.8|25266.8|25303.2|25263.2|0
1624924800000|2021-06-29 00:00:00|25306.6|25266.6|25293.3|25253.3|25306.8|25266.8|25290.8|25250.8|0
1624925100000|2021-06-29 00:05:00|25293.2|25253.2|25294.6|25254.6|25298.8|25258.8|25290.8|25250.8|0
1624925400000|2021-06-29 00:10:00|25294.7|25254.7|25298.8|25258.8|25298.8|25258.8|25294.6|25254.6|0
1624925700000|2021-06-29 00:15:00|25298.7|25258.7|25297.4|25257.4|25299|25259|25282.3|25242.3|0
1624926000000|2021-06-29 00:20:00|25297.3|25257.3|25296.1|25256.1|25301.9|25261.9|25296.1|25256.1|0
1624926300000|2021-06-29 00:25:00|25296.3|25256.3|25299.5|25259.5|25299.5|25259.5|25290.5|25250.5|0
1624926600000|2021-06-29 00:30:00|25299.3|25259.3|25308.6|25268.6|25310.7|25270.7|25293.7|25253.7|0
1624926900000|2021-06-29 00:35:00|25309.1|25269.1|25299.9|25259.9|25310.3|25270.3|25298.7|25258.7|0
1624927200000|2021-06-29 00:40:00|25299.4|25259.4|25300.1|25260.1|25301.8|25261.8|25296|25256|0
1624927500000|2021-06-29 00:45:00|25299.6|25259.6|25293.3|25253.3|25304.5|25264.5|25293.3|25253.3|0
1624927800000|2021-06-29 00:50:00|25293.4|25253.4|25297.3|25257.3|25298.9|25258.9|25289|25249|0
1624928100000|2021-06-29 00:55:00|25297.9|25257.9|25294.5|25254.5|25298.9|25258.9|25287.6|25247.6|0
1624928400000|2021-06-29 01:00:00|25293.9|25253.9|25291.7|25251.7|25293.9|25253.9|25287.6|25247.6|0
1624928700000|2021-06-29 01:05:00|25291.6|25251.6|25287.6|25247.6|25294.5|25254.5|25287.6|25247.6|0
1624929000000|2021-06-29 01:10:00|25287.5|25247.5|25278.7|25238.7|25287.5|25247.5|25278.7|25238.7|0
1624929300000|2021-06-29 01:15:00|25278.6|25238.6|25291.9|25251.9|25294.7|25254.7|25275.8|25235.8|0
1624929600000|2021-06-29 01:20:00|25292|25252|25289.1|25249.1|25293.6|25253.6|25284.9|25244.9|0
1624929900000|2021-06-29 01:25:00|25289|25249|25292|25252|25296.4|25256.4|25287.6|25247.6|0
1624930200000|2021-06-29 01:30:00|25291.5|25251.5|25281.7|25241.7|25291.5|25251.5|25281.7|25241.7|0
1624930500000|2021-06-29 01:35:00|25281.8|25241.8|25281.9|25241.9|25283.1|25243.1|25275.7|25235.7|0
1624930800000|2021-06-29 01:40:00|25281.7|25241.7|25285.2|25245.2|25288.3|25248.3|25278.3|25238.3|0
1624931100000|2021-06-29 01:45:00|25284.7|25244.7|25270.7|25230.7|25286.9|25246.9|25269.3|25229.3|0
1624931400000|2021-06-29 01:50:00|25270.2|25230.2|25276.6|25236.6|25278.4|25238.4|25266.4|25226.4|0
1624931700000|2021-06-29 01:55:00|25276.7|25236.7|25276|25236|25276.7|25236.7|25269.9|25229.9|0
1624932000000|2021-06-29 02:00:00|25274.9|25234.9|25273.1|25233.1|25278.7|25238.7|25270.2|25230.2|0
1624932300000|2021-06-29 02:05:00|25274.1|25234.1|25275.8|25235.8|25281.3|25241.3|25271.3|25231.3|0
1624932600000|2021-06-29 02:10:00|25275.7|25235.7|25278.6|25238.6|25278.6|25238.6|25272.9|25232.9|0
1624932900000|2021-06-29 02:15:00|25277.5|25237.5|25275.5|25235.5|25277.5|25237.5|25272.5|25232.5|0
1624933200000|2021-06-29 02:20:00|25274.5|25234.5|25278.4|25238.4|25278.6|25238.6|25272.8|25232.8|0
1624933500000|2021-06-29 02:25:00|25277.9|25237.9|25275.5|25235.5|25278.6|25238.6|25275.5|25235.5|0
1624933800000|2021-06-29 02:30:00|25272.8|25232.8|25272.6|25232.6|25284.2|25244.2|25270|25230|0
1624934100000|2021-06-29 02:35:00|25272.5|25232.5|25275.5|25235.5|25275.7|25235.7|25272.5|25232.5|0
1624934400000|2021-06-29 02:40:00|25275.4|25235.4|25275.7|25235.7|25281.1|25241.1|25270.1|25230.1|0
1624934700000|2021-06-29 02:45:00|25275.8|25235.8|25282.6|25242.6|25282.6|25242.6|25275.5|25235.5|0
1624935000000|2021-06-29 02:50:00|25281.4|25241.4|25281.3|25241.3|25282.6|25242.6|25281.1|25241.1|0
1624935300000|2021-06-29 02:55:00|25280.3|25240.3|25281.4|25241.4|25284.2|25244.2|25278.6|25238.6|0
1624935600000|2021-06-29 03:00:00|25281.3|25241.3|25281.1|25241.1|25284.2|25244.2|25278.6|25238.6|0
1624935900000|2021-06-29 03:05:00|25280.6|25240.6|25275.4|25235.4|25281.1|25241.1|25272.5|25232.5|0
1624936200000|2021-06-29 03:10:00|25275.2|25235.2|25279.6|25239.6|25279.6|25239.6|25272.5|25232.5|0
1624936500000|2021-06-29 03:15:00|25279.1|25239.1|25281.1|25241.1|25281.3|25241.3|25278.3|25238.3|0
1624936800000|2021-06-29 03:20:00|25281.2|25241.2|25278.4|25238.4|25283.9|25243.9|25275.6|25235.6|0
1624937100000|2021-06-29 03:25:00|25278.5|25238.5|25278.4|25238.4|25279.8|25239.8|25275.5|25235.5|0
1624937400000|2021-06-29 03:30:00|25278.9|25238.9|25281.3|25241.3|25284|25244|25275.5|25235.5|0
1624937700000|2021-06-29 03:35:00|25279.8|25239.8|25270.1|25230.1|25281.3|25241.3|25270.1|25230.1|0
1624938000000|2021-06-29 03:40:00|25270.6|25230.6|25271.3|25231.3|25272.9|25232.9|25270.1|25230.1|0
1624938300000|2021-06-29 03:45:00|25271.8|25231.8|25279.9|25239.9|25281.4|25241.4|25270.1|25230.1|0
1624938600000|2021-06-29 03:50:00|25280.4|25240.4|25272.9|25232.9|25281.4|25241.4|25272.9|25232.9|0
1624938900000|2021-06-29 03:55:00|25272.8|25232.8|25277.2|25237.2|25278.7|25238.7|25270.1|25230.1|0
1624939200000|2021-06-29 04:00:00|25277.7|25237.7|25285.5|25245.5|25285.5|25245.5|25272.9|25232.9|0
1624939500000|2021-06-29 04:05:00|25285|25245|25289.9|25249.9|25289.9|25249.9|25282.6|25242.6|0
1624939800000|2021-06-29 04:10:00|25289.4|25249.4|25288.5|25248.5|25290.1|25250.1|25285.7|25245.7|0
1624940100000|2021-06-29 04:15:00|25288|25248|25302.7|25262.7|25304.2|25264.2|25287.3|25247.3|0
1624940400000|2021-06-29 04:20:00|25302.1|25262.1|25293|25253|25302.7|25262.7|25293|25253|0
1624940700000|2021-06-29 04:25:00|25293.5|25253.5|25289.8|25249.8|25294.2|25254.2|25289.6|25249.6|0
1624941000000|2021-06-29 04:30:00|25289.6|25249.6|25284.3|25244.3|25289.7|25249.7|25284|25244|0
1624941300000|2021-06-29 04:35:00|25284.2|25244.2|25287.2|25247.2|25287.2|25247.2|25281.4|25241.4|0
1624941600000|2021-06-29 04:40:00|25288.2|25248.2|25290.2|25250.2|25291.4|25251.4|25284.6|25244.6|0
1624941900000|2021-06-29 04:45:00|25290.4|25250.4|25291.4|25251.4|25296|25256|25288.5|25248.5|0
1624942200000|2021-06-29 04:50:00|25291.6|25251.6|25293.1|25253.1|25294.5|25254.5|25291.6|25251.6|0
1624942500000|2021-06-29 04:55:00|25293.2|25253.2|25290.5|25250.5|25293.3|25253.3|25287.5|25247.5|0
1624942800000|2021-06-29 05:00:00|25290.4|25250.4|25293.3|25253.3|25296.1|25256.1|25290.4|25250.4|0
1624943100000|2021-06-29 05:05:00|25293.4|25253.4|25290.4|25250.4|25296|25256|25287.3|25247.3|0
1624943400000|2021-06-29 05:10:00|25290.5|25250.5|25294.6|25254.6|25300.1|25260.1|25290.5|25250.5|0
1624943700000|2021-06-29 05:15:00|25295.1|25255.1|25295.8|25255.8|25300.2|25260.2|25293.1|25253.1|0
1624944000000|2021-06-29 05:20:00|25295.7|25255.7|25300.9|25260.9|25300.9|25260.9|25288|25248|0
1624944300000|2021-06-29 05:25:00|25300.4|25260.4|25299.3|25259.3|25303.6|25263.6|25298.1|25258.1|0
1624944600000|2021-06-29 05:30:00|25299.9|25259.9|25308.4|25268.4|25315.9|25275.9|25298.1|25258.1|0
1624944900000|2021-06-29 05:35:00|25308.5|25268.5|25311.2|25271.2|25312.8|25272.8|25304.2|25264.2|0
1624945200000|2021-06-29 05:40:00|25312.8|25272.8|25310.4|25270.4|25316|25276|25310|25270|0
1624945500000|2021-06-29 05:45:00|25310.9|25270.9|25302.1|25262.1|25316|25276|25301.9|25261.9|0
1624945800000|2021-06-29 05:50:00|25304.9|25264.9|25305.4|25265.4|25308|25268|25299.2|25259.2|0
1624946100000|2021-06-29 05:55:00|25305.7|25265.7|25308.5|25268.5|25311.3|25271.3|25305.4|25265.4|0
1624946400000|2021-06-29 06:00:00|25308|25268|25266.7|25251.7|25308.5|25268.5|25266.7|25249.3|10
1624946700000|2021-06-29 06:05:00|25269.2|25254.2|25264.2|25249.2|25269.2|25254.2|25264.2|25249.2|3
1624947000000|2021-06-29 06:10:00|25261.7|25246.7|25259.2|25244.2|25261.7|25246.7|25259.2|25244.2|21
1624947300000|2021-06-29 06:15:00|25256.7|25241.7|25259.2|25244.2|25259.2|25244.2|25254.2|25239.2|10
1624947600000|2021-06-29 06:20:00|25261.7|25246.7|25264.2|25249.2|25264.2|25249.2|25261.7|25246.7|6
1624947900000|2021-06-29 06:25:00|25271.7|25256.7|25294.2|25279.2|25294.2|25279.2|25269.2|25254.2|34
1624948200000|2021-06-29 06:30:00|25296.7|25281.7|25294.2|25279.2|25299.2|25284.2|25294.2|25279.2|12
1624948500000|2021-06-29 06:35:00|25296.7|25281.7|25294.2|25279.2|25296.7|25281.7|25294.2|25279.2|9
1624948800000|2021-06-29 06:40:00|25291.7|25276.7|25284.2|25269.2|25294.2|25279.2|25284.2|25269.2|11
1624949100000|2021-06-29 06:45:00|25286.7|25271.7|25281.7|25266.7|25289.2|25274.2|25279.2|25264.2|7
1624949400000|2021-06-29 06:50:00|25279.2|25264.2|25279.2|25264.2|25284.2|25269.2|25279.2|25264.2|2
1624949700000|2021-06-29 06:55:00|25274.2|25259.2|25259.2|25244.2|25274.2|25259.2|25254.2|25239.2|53
1624950000000|2021-06-29 07:00:00|25274.2|25259.2|25319.2|25304.2|25319.2|25304.2|25264.2|25249.2|363
1624950300000|2021-06-29 07:05:00|25324.2|25309.2|25376.7|25361.7|25379.2|25364.2|25324.2|25309.2|278
1624950600000|2021-06-29 07:10:00|25379.2|25364.2|25369.2|25354.2|25384.2|25369.2|25344.2|25329.2|280
1624950900000|2021-06-29 07:15:00|25374.2|25359.2|25369.2|25354.2|25384.2|25369.2|25369.2|25354.2|168
1624951200000|2021-06-29 07:20:00|25371.7|25356.7|25379.2|25364.2|25404.2|25389.2|25371.7|25356.7|155
1624951500000|2021-06-29 07:25:00|25374.2|25359.2|25354.2|25339.2|25384.2|25369.2|25354.2|25339.2|102
1624951800000|2021-06-29 07:30:00|25356.7|25341.7|25354.2|25339.2|25384.2|25369.2|25344.2|25329.2|188
1624952100000|2021-06-29 07:35:00|25359.2|25344.2|25344.2|25329.2|25364.2|25349.2|25326.7|25311.7|191
1624952400000|2021-06-29 07:40:00|25341.9|25326.9|25361.9|25346.9|25366.9|25351.9|25334.4|25319.4|164
1624952700000|2021-06-29 07:45:00|25364.4|25349.4|25356.9|25341.9|25376.9|25361.9|25351.9|25336.9|95
1624953000000|2021-06-29 07:50:00|25351.9|25336.9|25341.9|25326.9|25356.9|25341.9|25331.9|25316.9|92
1624953300000|2021-06-29 07:55:00|25339.4|25324.4|25356.9|25341.9|25364.4|25349.4|25339.4|25324.4|93
1624953600000|2021-06-29 08:00:00|25359.4|25344.4|25364.4|25349.4|25366.9|25351.9|25346.9|25331.9|84
1624953900000|2021-06-29 08:05:00|25366.9|25351.9|25386.9|25371.9|25391.9|25376.9|25366.9|25351.9|91
1624954200000|2021-06-29 08:10:00|25389.4|25374.4|25376.9|25361.9|25396.9|25381.9|25371.9|25356.9|83
1624954500000|2021-06-29 08:15:00|25381.9|25366.9|25381.9|25366.9|25381.9|25366.9|25366.9|25351.9|80
1624954800000|2021-06-29 08:20:00|25384.4|25369.4|25381.9|25366.9|25396.9|25381.9|25371.9|25356.9|87
1624955100000|2021-06-29 08:25:00|25379.4|25364.4|25361.9|25346.9|25381.9|25366.9|25361.9|25346.9|48
1624955400000|2021-06-29 08:30:00|25356.9|25341.9|25361.9|25346.9|25371.9|25356.9|25356.9|25341.9|84
1624955700000|2021-06-29 08:35:00|25356.9|25341.9|25341.9|25326.9|25364.4|25349.4|25334.4|25319.4|52
1624956000000|2021-06-29 08:40:00|25344.4|25329.4|25321.9|25306.9|25346.9|25331.9|25321.9|25306.9|62
1624956300000|2021-06-29 08:45:00|25316.9|25301.9|25321.9|25306.9|25324.4|25309.4|25311.9|25296.9|64
1624956600000|2021-06-29 08:50:00|25326.9|25311.9|25301.9|25286.9|25326.9|25311.9|25291.9|25276.9|158
1624956900000|2021-06-29 08:55:00|25304.4|25289.4|25306.9|25291.9|25306.9|25291.9|25291.9|25276.9|56
1624957200000|2021-06-29 09:00:00|25311.9|25296.9|25321.9|25306.9|25326.9|25311.9|25301.9|25286.9|86
1624957500000|2021-06-29 09:05:00|25324.4|25309.4|25311.9|25296.9|25326.9|25311.9|25306.9|25291.9|71
1624957800000|2021-06-29 09:10:00|25309.4|25294.4|25326.9|25311.9|25331.9|25316.9|25291.9|25276.9|116
1624958100000|2021-06-29 09:15:00|25324.4|25309.4|25324.4|25309.4|25326.9|25311.9|25306.9|25291.9|73
1624958400000|2021-06-29 09:20:00|25326.9|25311.9|25331.9|25316.9|25331.9|25316.9|25314.4|25299.4|58
1624958700000|2021-06-29 09:25:00|25329.4|25314.4|25314.4|25299.4|25341.9|25326.9|25311.9|25296.9|101
1624959000000|2021-06-29 09:30:00|25316.9|25301.9|25321.9|25306.9|25326.9|25311.9|25311.9|25296.9|39
1624959300000|2021-06-29 09:35:00|25324.4|25309.4|25306.9|25291.9|25326.9|25311.9|25301.9|25286.9|40
1624959600000|2021-06-29 09:40:00|25301.9|25286.9|25311.9|25296.9|25319.4|25304.4|25301.9|25286.9|42
1624959900000|2021-06-29 09:45:00|25314.4|25299.4|25309.4|25294.4|25326.9|25311.9|25306.9|25291.9|35
1624960200000|2021-06-29 09:50:00|25306.9|25291.9|25306.9|25291.9|25311.9|25296.9|25291.9|25276.9|46
1624960500000|2021-06-29 09:55:00|25311.9|25296.9|25316.9|25301.9|25316.9|25301.9|25304.4|25289.4|37
1624960800000|2021-06-29 10:00:00|25319.4|25304.4|25324.4|25309.4|25331.9|25316.9|25316.9|25301.9|34
1624961100000|2021-06-29 10:05:00|25326.9|25311.9|25299.4|25284.4|25326.9|25311.9|25294.4|25279.4|68
1624961400000|2021-06-29 10:10:00|25301.9|25286.9|25316.9|25301.9|25316.9|25301.9|25301.9|25286.9|43
1624961700000|2021-06-29 10:15:00|25321.9|25306.9|25316.9|25301.9|25326.9|25311.9|25316.9|25301.9|45
1624962000000|2021-06-29 10:20:00|25314.4|25299.4|25301.9|25286.9|25326.9|25311.9|25296.9|25281.9|70
1624962300000|2021-06-29 10:25:00|25299.4|25284.4|25316.9|25301.9|25316.9|25301.9|25296.9|25281.9|31
1624962600000|2021-06-29 10:30:00|25321.9|25306.9|25314.4|25299.4|25321.9|25306.9|25311.9|25296.9|44
1624962900000|2021-06-29 10:35:00|25316.9|25301.9|25301.9|25286.9|25316.9|25301.9|25299.4|25284.4|16
1624963200000|2021-06-29 10:40:00|25299.4|25284.4|25316.9|25301.9|25316.9|25301.9|25299.4|25284.4|29
1624963500000|2021-06-29 10:45:00|25319.4|25304.4|25306.9|25291.9|25321.9|25306.9|25306.9|25291.9|8
1624963800000|2021-06-29 10:50:00|25309.4|25294.4|25309.4|25294.4|25316.9|25301.9|25304.4|25289.4|39
1624964100000|2021-06-29 10:55:00|25311.9|25296.9|25306.9|25291.9|25311.9|25296.9|25296.9|25281.9|38
1624964400000|2021-06-29 11:00:00|25309.4|25294.4|25316.9|25301.9|25316.9|25301.9|25301.9|25286.9|33
1624964700000|2021-06-29 11:05:00|25314.4|25299.4|25316.9|25301.9|25316.9|25301.9|25296.9|25281.9|21
1624965000000|2021-06-29 11:10:00|25311.9|25296.9|25316.9|25301.9|25321.9|25306.9|25309.4|25294.4|49
1624965300000|2021-06-29 11:15:00|25319.4|25304.4|25324.4|25309.4|25326.9|25311.9|25316.9|25301.9|110
1624965600000|2021-06-29 11:20:00|25326.9|25311.9|25311.9|25296.9|25326.9|25311.9|25311.9|25296.9|25
1624965900000|2021-06-29 11:25:00|25314.4|25299.4|25311.9|25296.9|25316.9|25301.9|25306.9|25291.9|33
1624966200000|2021-06-29 11:30:00|25306.9|25291.9|25306.9|25291.9|25311.9|25296.9|25301.9|25286.9|34
1624966500000|2021-06-29 11:35:00|25309.4|25294.4|25324.4|25309.4|25326.9|25311.9|25301.9|25286.9|150
1624966800000|2021-06-29 11:40:00|25321.9|25306.9|25326.9|25311.9|25326.9|25311.9|25316.9|25301.9|144
1624967100000|2021-06-29 11:45:00|25321.9|25306.9|25331.9|25316.9|25334.4|25319.4|25316.9|25301.9|46
1624967400000|2021-06-29 11:50:00|25334.4|25319.4|25336.9|25321.9|25346.9|25331.9|25331.9|25316.9|36
1624967700000|2021-06-29 11:55:00|25334.4|25319.4|25341.9|25326.9|25341.9|25326.9|25331.9|25316.9|14
1624968000000|2021-06-29 12:00:00|25336.9|25321.9|25336.9|25321.9|25349.4|25334.4|25336.9|25321.9|46
1624968300000|2021-06-29 12:05:00|25334.4|25319.4|25346.9|25331.9|25351.9|25336.9|25334.4|25319.4|55
1624968600000|2021-06-29 12:10:00|25349.4|25334.4|25356.9|25341.9|25356.9|25341.9|25346.9|25331.9|54
1624968900000|2021-06-29 12:15:00|25361.9|25346.9|25366.9|25351.9|25371.9|25356.9|25356.9|25341.9|117
1624969200000|2021-06-29 12:20:00|25361.9|25346.9|25371.9|25356.9|25376.9|25361.9|25361.9|25346.9|80
1624969500000|2021-06-29 12:25:00|25374.4|25359.4|25379.4|25364.4|25386.9|25371.9|25371.9|25356.9|81
1624969800000|2021-06-29 12:30:00|25381.9|25366.9|25386.9|25371.9|25391.9|25376.9|25376.9|25361.9|72
1624970100000|2021-06-29 12:35:00|25389.4|25374.4|25391.9|25376.9|25396.9|25381.9|25381.9|25366.9|63
1624970400000|2021-06-29 12:40:00|25394.4|25379.4|25396.9|25381.9|25401.9|25386.9|25391.9|25376.9|88
1624970700000|2021-06-29 12:45:00|25401.9|25386.9|25401.9|25386.9|25401.9|25386.9|25396.9|25381.9|29
1624971000000|2021-06-29 12:50:00|25399.4|25384.4|25401.9|25386.9|25401.9|25386.9|25391.9|25376.9|65
1624971300000|2021-06-29 12:55:00|25399.4|25384.4|25396.9|25381.9|25404.4|25389.4|25396.9|25381.9|27
1624971600000|2021-06-29 13:00:00|25399.4|25384.4|25401.9|25386.9|25406.9|25391.9|25396.9|25381.9|37
1624971900000|2021-06-29 13:05:00|25396.9|25381.9|25391.9|25376.9|25401.9|25386.9|25386.9|25371.9|68
1624972200000|2021-06-29 13:10:00|25396.9|25381.9|25406.9|25391.9|25414.4|25399.4|25396.9|25381.9|91
1624972500000|2021-06-29 13:15:00|25409.4|25394.4|25431.9|25416.9|25436.9|25421.9|25409.4|25394.4|258
1624972800000|2021-06-29 13:20:00|25426.9|25411.9|25441.9|25426.9|25441.9|25426.9|25426.9|25411.9|71
1624973100000|2021-06-29 13:25:00|25436.9|25421.9|25431.9|25416.9|25446.9|25431.9|25431.9|25416.9|103
1624973400000|2021-06-29 13:30:00|25434.4|25419.4|25456.9|25441.9|25481.9|25466.9|25434.4|25419.4|423
1624973700000|2021-06-29 13:35:00|25454.4|25439.4|25436.9|25421.9|25461.9|25446.9|25434.4|25419.4|164
1624974000000|2021-06-29 13:40:00|25439.4|25424.4|25426.9|25411.9|25441.9|25426.9|25421.9|25406.9|103
1624974300000|2021-06-29 13:45:00|25431.9|25416.9|25431.9|25416.9|25441.9|25426.9|25426.9|25411.9|115
1624974600000|2021-06-29 13:50:00|25429.4|25414.4|25421.9|25406.9|25441.9|25426.9|25414.4|25399.4|152
1624974900000|2021-06-29 13:55:00|25426.9|25411.9|25426.9|25411.9|25426.9|25411.9|25411.9|25396.9|102
1624975200000|2021-06-29 14:00:00|25431.9|25416.9|25416.9|25401.9|25446.9|25431.9|25409.4|25394.4|142
1624975500000|2021-06-29 14:05:00|25421.9|25406.9|25404.4|25389.4|25426.9|25411.9|25401.9|25386.9|44
1624975800000|2021-06-29 14:10:00|25401.9|25386.9|25384.4|25369.4|25406.9|25391.9|25379.4|25364.4|139
1624976100000|2021-06-29 14:15:00|25389.4|25374.4|25394.4|25379.4|25399.4|25384.4|25379.4|25364.4|121
1624976400000|2021-06-29 14:20:00|25391.9|25376.9|25399.4|25384.4|25404.4|25389.4|25389.4|25374.4|85
1624976700000|2021-06-29 14:25:00|25404.4|25389.4|25409.4|25394.4|25409.4|25394.4|25396.9|25381.9|115
1624977000000|2021-06-29 14:30:00|25414.4|25399.4|25399.4|25384.4|25414.4|25399.4|25394.4|25379.4|68
1624977300000|2021-06-29 14:35:00|25404.4|25389.4|25389.4|25374.4|25406.9|25391.9|25389.4|25374.4|75
1624977600000|2021-06-29 14:40:00|25384.4|25369.4|25379.4|25364.4|25394.4|25379.4|25374.4|25359.4|150
1624977900000|2021-06-29 14:45:00|25381.9|25366.9|25389.4|25374.4|25389.4|25374.4|25374.4|25359.4|80
1624978200000|2021-06-29 14:50:00|25386.9|25371.9|25379.4|25364.4|25394.4|25379.4|25379.4|25364.4|58
1624978500000|2021-06-29 14:55:00|25374.4|25359.4|25354.4|25339.4|25379.4|25364.4|25354.4|25339.4|86
1624978800000|2021-06-29 15:00:00|25349.4|25334.4|25339.4|25324.4|25354.4|25339.4|25339.4|25324.4|240
1624979100000|2021-06-29 15:05:00|25341.9|25326.9|25344.4|25329.4|25349.4|25334.4|25339.4|25324.4|62
1624979400000|2021-06-29 15:10:00|25341.9|25326.9|25339.4|25324.4|25344.4|25329.4|25334.4|25319.4|137
1624979700000|2021-06-29 15:15:00|25341.9|25326.9|25349.4|25334.4|25354.4|25339.4|25339.4|25324.4|127
1624980000000|2021-06-29 15:20:00|25346.9|25331.9|25354.4|25339.4|25359.4|25344.4|25344.4|25329.4|125
1624980300000|2021-06-29 15:25:00|25359.4|25344.4|25354.4|25339.4|25359.4|25344.4|25349.4|25334.4|297
1624980600000|2021-06-29 15:30:00|25356.9|25341.9|25371.9|25356.9|25374.4|25359.4|25356.9|25341.9|434
1624980900000|2021-06-29 15:35:00|25369.4|25354.4|25354.4|25339.4|25369.4|25354.4|25349.4|25334.4|187
1624981200000|2021-06-29 15:40:00|25356.9|25341.9|25354.4|25339.4|25359.4|25344.4|25354.4|25339.4|19
1624981500000|2021-06-29 15:45:00|25356.9|25341.9|25356.9|25341.9|25364.4|25349.4|25356.9|25341.9|16
1624981800000|2021-06-29 15:50:00|25361.9|25336.9|25361.9|25336.9|25361.9|25341.9|25356.9|25336.9|17
1624982100000|2021-06-29 15:55:00|25366.9|25341.9|25371.9|25351.9|25376.9|25351.9|25366.9|25341.9|32
1624982400000|2021-06-29 16:00:00|25366.9|25346.9|25371.9|25346.9|25371.9|25346.9|25366.9|25346.9|8
1624982700000|2021-06-29 16:05:00||25351.9||25346.9||25351.9||25346.9|1
1624983000000|2021-06-29 16:10:00|25366.9|25351.9|25371.9|25346.9|25371.9|25351.9|25366.9|25346.9|8
1624983300000|2021-06-29 16:15:00|25366.9|25341.9|25361.9|25341.9|25366.9|25341.9|25361.9|25341.9|15
1624983600000|2021-06-29 16:20:00|25366.9|25336.9|25366.9|25346.9|25366.9|25346.9|25366.9|25336.9|12
1624983900000|2021-06-29 16:25:00|25371.9|25351.9|25361.9|25341.9|25371.9|25351.9|25361.9|25341.9|19
1624984200000|2021-06-29 16:30:00|25356.9|25336.9|25356.9|25331.9|25356.9|25341.9|25356.9|25331.9|5
1624984500000|2021-06-29 16:35:00|25351.9|25336.9|25361.9|25341.9|25361.9|25341.9|25351.9|25336.9|10
1624984800000|2021-06-29 16:40:00|25366.9||25361.9||25366.9||25361.9||1
1624985100000|2021-06-29 16:45:00||25336.9||25336.9||25341.9||25336.9|24
1624985400000|2021-06-29 16:50:00|25356.9|25341.9|25361.9|25341.9|25366.9|25341.9|25356.9|25336.9|7
1624985700000|2021-06-29 16:55:00|25366.9|25346.9|25371.9|25346.9|25371.9|25351.9|25366.9|25341.9|26
1624986000000|2021-06-29 17:00:00|25366.9||25371.9||25371.9||25366.9||1
1624986300000|2021-06-29 17:05:00|25376.9|25351.9|25376.9|25356.9|25376.9|25356.9|25376.9|25351.9|5
1624986600000|2021-06-29 17:10:00||25351.9||25351.9||25351.9||25351.9|0
1624986900000|2021-06-29 17:15:00|25371.9|25346.9|25366.9|25346.9|25371.9|25346.9|25366.9|25346.9|5
1624987200000|2021-06-29 17:20:00|||||||||2
1624987500000|2021-06-29 17:25:00|25361.9|25341.9|25356.9|25336.9|25366.9|25341.9|25356.9|25336.9|8
1624987800000|2021-06-29 17:30:00|||||||||1
1624988100000|2021-06-29 17:35:00|25361.9||25356.9||25361.9||25356.9||3
1624988400000|2021-06-29 17:40:00|25351.9|25331.9|25356.9|25331.9|25356.9|25331.9|25351.9|25331.9|4
1624988700000|2021-06-29 17:45:00|25361.9|25336.9|25361.9|25336.9|25361.9|25336.9|25356.9|25336.9|4
1624989000000|2021-06-29 17:50:00|25356.9|25331.9|25356.9|25331.9|25356.9|25331.9|25356.9|25331.9|0
1624989300000|2021-06-29 17:55:00||25336.9||25336.9||25336.9||25331.9|3
1624989600000|2021-06-29 18:00:00|25351.9|25331.9|25351.9|25331.9|25351.9|25331.9|25351.9|25331.9|1
1624989900000|2021-06-29 18:05:00|25356.9||25351.9||25356.9||25351.9||2
1624990200000|2021-06-29 18:10:00|25356.9|25336.9|25351.9|25331.9|25356.9|25336.9|25351.9|25331.9|10
1624990500000|2021-06-29 18:15:00|25346.9|25326.9|25351.9|25326.9|25351.9|25326.9|25346.9|25326.9|12
1624990800000|2021-06-29 18:20:00|25356.9|25331.9|25356.9|25331.9|25356.9|25331.9|25356.9|25331.9|14
1624991100000|2021-06-29 18:25:00|25355.9|25327.9|25346.9|25331.9|25355.9|25331.9|25346.9|25326.9|0
1624991400000|2021-06-29 18:30:00|25344.4|25329.4|25339.4|25324.4|25344.4|25329.4|25339.4|25324.4|2
1624991700000|2021-06-29 18:35:00|25336.9|25321.9|25336.9|25321.9|25341.9|25326.9|25334.4|25319.4|6
1624992000000|2021-06-29 18:40:00|25334.4|25319.4|25334.4|25319.4|25334.4|25319.4|25334.4|25319.4|2
1624992300000|2021-06-29 18:45:00|25329.4|25314.4|25324.4|25309.4|25329.4|25314.4|25324.4|25309.4|10
1624992600000|2021-06-29 18:50:00|25326.9|25311.9|25329.4|25314.4|25329.4|25314.4|25326.9|25311.9|1
1624992900000|2021-06-29 18:55:00|25326.9|25311.9|25329.4|25314.4|25329.4|25314.4|25324.4|25309.4|8
1624993200000|2021-06-29 19:00:00|25326.9|25311.9|25326.9|25311.9|25329.4|25314.4|25326.9|25311.9|4
1624993500000|2021-06-29 19:05:00|25329.4|25314.4|25336.9|25321.9|25336.9|25321.9|25329.4|25314.4|6
1624993800000|2021-06-29 19:10:00|25339.4|25324.4|25334.4|25319.4|25339.4|25324.4|25334.4|25319.4|9
1624994100000|2021-06-29 19:15:00|25336.9|25321.9|25336.9|25321.9|25339.4|25324.4|25336.9|25321.9|10
1624994400000|2021-06-29 19:20:00|25334.4|25319.4|25339.4|25324.4|25339.4|25324.4|25334.4|25319.4|3
1624994700000|2021-06-29 19:25:00|25336.9|25321.9|25336.9|25321.9|25339.4|25324.4|25336.9|25321.9|5
1624995000000|2021-06-29 19:30:00|25334.4|25319.4|25334.4|25319.4|25336.9|25321.9|25331.9|25316.9|18
1624995300000|2021-06-29 19:35:00|25331.9|25316.9|25336.9|25321.9|25339.4|25324.4|25329.4|25314.4|27
1624995600000|2021-06-29 19:40:00|25334.4|25319.4|25339.4|25324.4|25339.4|25324.4|25334.4|25319.4|5
1624995900000|2021-06-29 19:45:00|25336.9|25321.9|25336.9|25321.9|25336.9|25321.9|25336.9|25321.9|7
1624996200000|2021-06-29 19:50:00|25339.4|25324.4|25339.4|25324.4|25339.4|25324.4|25334.4|25319.4|11
1624996500000|2021-06-29 19:55:00|25341.9|25326.9|25364.4|25349.4|25364.4|25349.4|25341.9|25326.9|37
1624996800000|2021-06-29 20:00:00|25366.1|25326.1|25383.2|25343.2|25383.2|25343.2|25366.1|25326.1|0
1624997100000|2021-06-29 20:05:00|25383.5|25343.5|25390|25350|25390|25350|25382|25342|0
1624997400000|2021-06-29 20:10:00|25390.2|25350.2|25367|25327|25392.5|25352.5|25363.4|25323.4|0
1624997700000|2021-06-29 20:15:00|25367.2|25327.2|25368.2|25328.2|25370.7|25330.7|25365.8|25325.8|0
1624998000000|2021-06-29 20:20:00|25368|25328|25367|25327|25368.2|25328.2|25365.8|25325.8|0
1624998300000|2021-06-29 20:25:00|25366.8|25326.8|25367|25327|25368.2|25328.2|25365.8|25325.8|0
1624998600000|2021-06-29 20:30:00|25367.2|25327.2|25365.8|25325.8|25368.2|25328.2|25364.5|25324.5|0
1624998900000|2021-06-29 20:35:00|25365.5|25325.5|25361.5|25321.5|25367|25327|25360.3|25320.3|0
1624999200000|2021-06-29 20:40:00|25361.3|25321.3|25360.3|25320.3|25361.5|25321.5|25357.8|25317.8|0
1624999500000|2021-06-29 20:45:00|25360.5|25320.5|25364.5|25324.5|25365.8|25325.8|25360.3|25320.3|0
1624999800000|2021-06-29 20:50:00|25364.3|25324.3|25365.8|25325.8|25367|25327|25361.5|25321.5|0
1625000100000|2021-06-29 20:55:00|25365.5|25325.5|25361.5|25321.5|25367|25327|25361.5|25321.5|0
1625000400000|2021-06-29 21:00:00|25362.5|25322.5|25362|25322|25362.5|25322.5|25362|25322|0
1625000700000|2021-06-29 21:05:00|25361|25321|25362|25322|25362.5|25322.5|25361|25321|0
1625001000000|2021-06-29 21:10:00|25363|25323|25363|25323|25363.6|25323.6|25362.5|25322.5|0
1625001300000|2021-06-29 21:15:00|25363.6|25323.6|25363|25323|25363.6|25323.6|25363|25323|0
1625001600000|2021-06-29 21:20:00|25362.5|25322.5|25362.5|25322.5|25362.5|25322.5|25362.5|25322.5|0
1625001900000|2021-06-29 21:25:00|25362|25322|25362|25322|25363|25323|25362|25322|0
1625002200000|2021-06-29 21:30:00|25362.5|25322.5|25361.5|25321.5|25362.5|25322.5|25361.5|25321.5|0
1625003100000|2021-06-29 21:45:00|25362|25322|25362.5|25322.5|25363|25323|25362|25322|0
1625003400000|2021-06-29 21:50:00|25363|25323|25362.5|25322.5|25363|25323|25362|25322|0
1625003700000|2021-06-29 21:55:00|25363|25323|25362.5|25322.5|25363|25323|25362.5|25322.5|0
1625004000000|2021-06-29 22:00:00|25363.2|25323.2|25359.6|25319.6|25369.5|25329.5|25358.4|25318.4|0
1625004300000|2021-06-29 22:05:00|25359.7|25319.7|25358.4|25318.4|25360.9|25320.9|25358.4|25318.4|0
1625004600000|2021-06-29 22:10:00|25358.6|25318.6|25360.9|25320.9|25360.9|25320.9|25358.6|25318.6|0
1625004900000|2021-06-29 22:15:00|25360.7|25320.7|25360.9|25320.9|25362.1|25322.1|25359.6|25319.6|0
1625005200000|2021-06-29 22:20:00|25361|25321|25363.4|25323.4|25363.4|25323.4|25360.9|25320.9|0
1625005500000|2021-06-29 22:25:00|25363.6|25323.6|25363.4|25323.4|25365.1|25325.1|25363.4|25323.4|0
1625005800000|2021-06-29 22:30:00|25363.5|25323.5|25363.4|25323.4|25365.1|25325.1|25362.1|25322.1|0
1625006100000|2021-06-29 22:35:00|25363.2|25323.2|25362.1|25322.1|25363.2|25323.2|25359.6|25319.6|0
1625006400000|2021-06-29 22:40:00|25362.2|25322.2|25365.1|25325.1|25365.1|25325.1|25362.2|25322.2|0
1625006700000|2021-06-29 22:45:00|25364.9|25324.9|25365.1|25325.1|25367.6|25327.6|25363.4|25323.4|0
1625007000000|2021-06-29 22:50:00|25365.2|25325.2|25348.2|25308.2|25367.6|25327.6|25348.2|25308.2|0
1625007300000|2021-06-29 22:55:00|25348.3|25308.3|25347|25307|25349.5|25309.5|25345.7|25305.7|0
1625007600000|2021-06-29 23:00:00|25347.1|25307.1|25347|25307|25348.2|25308.2|25347|25307|0
1625007900000|2021-06-29 23:05:00|25347.2|25307.2|25349.5|25309.5|25349.5|25309.5|25347|25307|0
1625008200000|2021-06-29 23:10:00|25349.7|25309.7|25350.7|25310.7|25350.7|25310.7|25349.5|25309.5|0
1625008500000|2021-06-29 23:15:00|25350.5|25310.5|25332.6|25292.6|25350.5|25310.5|25330.1|25290.1|0
1625008800000|2021-06-29 23:20:00|25332.7|25292.7|25336.8|25296.8|25336.8|25296.8|25332.6|25292.6|0
1625009100000|2021-06-29 23:25:00|25336.7|25296.7|25338.1|25298.1|25339.9|25299.9|25335.6|25295.6|0
1625009400000|2021-06-29 23:30:00|25338.3|25298.3|25341.8|25301.8|25341.8|25301.8|25335.6|25295.6|0
1625009700000|2021-06-29 23:35:00|25341.7|25301.7|25354.4|25314.4|25354.4|25314.4|25341.2|25301.2|0
1625010000000|2021-06-29 23:40:00|25354.6|25314.6|25355.7|25315.7|25356.9|25316.9|25354.4|25314.4|0
1625010300000|2021-06-29 23:45:00|25355.6|25315.6|25356.9|25316.9|25359.9|25319.9|25354.4|25314.4|0
1625010600000|2021-06-29 23:50:00|25356.7|25316.7|25358.7|25318.7|25359.9|25319.9|25355.7|25315.7|0
1625010900000|2021-06-29 23:55:00|25358.4|25318.4|25357|25317|25358.7|25318.7|25355.7|25315.7|0
1625011200000|2021-06-30 00:00:00|25357.5|25317.5|25358.5|25318.5|25361.2|25321.2|25354.8|25314.8|0
1625011500000|2021-06-30 00:05:00|25358.6|25318.6|25358.5|25318.5|25361|25321|25357.3|25317.3|0
1625011800000|2021-06-30 00:10:00|25358.6|25318.6|25354.8|25314.8|25359.8|25319.8|25354.8|25314.8|0
1625012100000|2021-06-30 00:15:00|25354.9|25314.9|25361.3|25321.3|25362.7|25322.7|25346.9|25306.9|0
1625012400000|2021-06-30 00:20:00|25359.3|25319.3|25352.4|25312.4|25359.3|25319.3|25352.3|25312.3|0
1625012700000|2021-06-30 00:25:00|25352.3|25312.3|25351|25311|25355.4|25315.4|25346.8|25306.8|0
1625013000000|2021-06-30 00:30:00|25350.5|25310.5|25338.3|25298.3|25352.6|25312.6|25335.4|25295.4|0
1625013300000|2021-06-30 00:35:00|25338.2|25298.2|25333.9|25293.9|25343.9|25303.9|25329.5|25289.5|0
1625013600000|2021-06-30 00:40:00|25334.4|25294.4|25335.1|25295.1|25338.3|25298.3|25332.5|25292.5|0
1625013900000|2021-06-30 00:45:00|25335.2|25295.2|25339.3|25299.3|25341|25301|25335.1|25295.1|0
1625014200000|2021-06-30 00:50:00|25339.4|25299.4|25329.3|25289.3|25341|25301|25329.3|25289.3|0
1625014500000|2021-06-30 00:55:00|25327.8|25287.8|25319.3|25279.3|25329.2|25289.2|25319.3|25279.3|0
1625014800000|2021-06-30 01:00:00|25318.8|25278.8|25326.2|25286.2|25328|25288|25317.7|25277.7|0
1625015100000|2021-06-30 01:05:00|25325|25285|25337.5|25297.5|25339.2|25299.2|25325|25285|0
1625015400000|2021-06-30 01:10:00|25337.6|25297.6|25332.1|25292.1|25339.5|25299.5|25331.9|25291.9|0
1625015700000|2021-06-30 01:15:00|25331.6|25291.6|25338.4|25298.4|25340.5|25300.5|25330.8|25290.8|0
1625016000000|2021-06-30 01:20:00|25338.3|25298.3|25343.9|25303.9|25344.2|25304.2|25335.5|25295.5|0
1625016300000|2021-06-30 01:25:00|25344|25304|25338.4|25298.4|25344|25304|25338.4|25298.4|0
1625016600000|2021-06-30 01:30:00|25338.5|25298.5|25342.5|25302.5|25346.9|25306.9|25338.4|25298.4|0
1625016900000|2021-06-30 01:35:00|25343|25303|25337|25297|25345.4|25305.4|25337|25297|0
1625017200000|2021-06-30 01:40:00|25337.5|25297.5|25335.4|25295.4|25341.6|25301.6|25335.3|25295.3|0
1625017500000|2021-06-30 01:45:00|25335.5|25295.5|25334.3|25294.3|25341.3|25301.3|25332.9|25292.9|0
1625017800000|2021-06-30 01:50:00|25334.8|25294.8|25335.4|25295.4|25338.5|25298.5|25332.8|25292.8|0
1625018100000|2021-06-30 01:55:00|25335.5|25295.5|25323.7|25283.7|25335.5|25295.5|25321|25281|0
1625018400000|2021-06-30 02:00:00|25321|25281|25326.7|25286.7|25329.7|25289.7|25321|25281|0
1625018700000|2021-06-30 02:05:00|25326.8|25286.8|25325.3|25285.3|25329.6|25289.6|25321.2|25281.2|0
1625019000000|2021-06-30 02:10:00|25325.2|25285.2|25330.9|25290.9|25332.6|25292.6|25325.2|25285.2|0
1625019300000|2021-06-30 02:15:00|25330.4|25290.4|25329.9|25289.9|25335.5|25295.5|25329.7|25289.7|0
1625019600000|2021-06-30 02:20:00|25330.4|25290.4|25335.7|25295.7|25335.7|25295.7|25329.9|25289.9|0
1625019900000|2021-06-30 02:25:00|25335.1|25295.1|25332.8|25292.8|25335.1|25295.1|25324.3|25284.3|0
1625020200000|2021-06-30 02:30:00|25331.7|25291.7|25325.2|25285.2|25331.7|25291.7|25324|25284|0
1625020500000|2021-06-30 02:35:00|25325.3|25285.3|25324|25284|25328.1|25288.1|25321|25281|0
1625020800000|2021-06-30 02:40:00|25323.9|25283.9|25322.3|25282.3|25326.9|25286.9|25322.3|25282.3|0
1625021100000|2021-06-30 02:45:00|25321.8|25281.8|25325|25285|25329.5|25289.5|25321.1|25281.1|0
1625021400000|2021-06-30 02:50:00|25324.9|25284.9|25329.5|25289.5|25331|25291|25323.5|25283.5|0
1625021700000|2021-06-30 02:55:00|25330|25290|25332.4|25292.4|25333.9|25293.9|25328.1|25288.1|0
1625022000000|2021-06-30 03:00:00|25331.9|25291.9|25328.5|25288.5|25336.9|25296.9|25328.4|25288.4|0
1625022300000|2021-06-30 03:05:00|25328.6|25288.6|25326.6|25286.6|25331.2|25291.2|25322.5|25282.5|0
1625022600000|2021-06-30 03:10:00|25327.1|25287.1|25328.3|25288.3|25331|25291|25325.4|25285.4|0
1625022900000|2021-06-30 03:15:00|25328.2|25288.2|25338.1|25298.1|25338.1|25298.1|25325.4|25285.4|0
1625023200000|2021-06-30 03:20:00|25337.6|25297.6|25338.1|25298.1|25339.8|25299.8|25334.1|25294.1|0
1625023500000|2021-06-30 03:25:00|25338|25298|25338.4|25298.4|25340|25300|25336.8|25296.8|0
1625023800000|2021-06-30 03:30:00|25338.9|25298.9|25342.7|25302.7|25342.8|25302.8|25337.2|25297.2|0
1625024100000|2021-06-30 03:35:00|25342.2|25302.2|25341.3|25301.3|25342.8|25302.8|25337.1|25297.1|0
1625024400000|2021-06-30 03:40:00|25340.8|25300.8|25341.3|25301.3|25342.8|25302.8|25337.1|25297.1|0
1625024700000|2021-06-30 03:45:00|25340.1|25300.1|25340.1|25300.1|25344.3|25304.3|25340.1|25300.1|0
1625025000000|2021-06-30 03:50:00|25339.6|25299.6|25337.2|25297.2|25340.3|25300.3|25337.2|25297.2|0
1625025300000|2021-06-30 03:55:00|25337.3|25297.3|25345.9|25305.9|25345.9|25305.9|25337.3|25297.3|0
1625025600000|2021-06-30 04:00:00|25345.4|25305.4|25340.3|25300.3|25345.9|25305.9|25340.1|25300.1|0
1625025900000|2021-06-30 04:05:00|25341.3|25301.3|25344.3|25304.3|25344.3|25304.3|25341.3|25301.3|0
1625026200000|2021-06-30 04:10:00|25343.8|25303.8|25341.6|25301.6|25344.3|25304.3|25340.4|25300.4|0
1625026500000|2021-06-30 04:15:00|25341.1|25301.1|25340.3|25300.3|25345.9|25305.9|25340.3|25300.3|0
1625026800000|2021-06-30 04:20:00|25341.5|25301.5|25340.3|25300.3|25343.1|25303.1|25340.3|25300.3|0
1625027100000|2021-06-30 04:25:00|25340.1|25300.1|25337.2|25297.2|25340.1|25300.1|25334.3|25294.3|0
1625027400000|2021-06-30 04:30:00|25337.4|25297.4|25337.2|25297.2|25340.1|25300.1|25337.1|25297.1|0
1625027700000|2021-06-30 04:35:00|25337.1|25297.1|25337.2|25297.2|25337.2|25297.2|25334.2|25294.2|0
1625028000000|2021-06-30 04:40:00|25338.3|25298.3|25340.4|25300.4|25343.1|25303.1|25337.2|25297.2|0
1625028300000|2021-06-30 04:45:00|25340.3|25300.3|25340.1|25300.1|25343.1|25303.1|25340.1|25300.1|0
1625028600000|2021-06-30 04:50:00|25340.2|25300.2|25346|25306|25347.2|25307.2|25340.2|25300.2|0
1625028900000|2021-06-30 04:55:00|25346.1|25306.1|25346|25306|25348.9|25308.9|25345.9|25305.9|0
1625029200000|2021-06-30 05:00:00|25346.5|25306.5|25345.7|25305.7|25351.6|25311.6|25345.7|25305.7|0
1625029500000|2021-06-30 05:05:00|25345.8|25305.8|25342.8|25302.8|25348.6|25308.6|25342.8|25302.8|0
1625029800000|2021-06-30 05:10:00|25342.9|25302.9|25344.3|25304.3|25348.6|25308.6|25342.8|25302.8|0
1625030100000|2021-06-30 05:15:00|25343.8|25303.8|25343|25303|25351.5|25311.5|25343|25303|0
1625030400000|2021-06-30 05:20:00|25342.8|25302.8|25342.8|25302.8|25343|25303|25340|25300|0
1625030700000|2021-06-30 05:25:00|25342.7|25302.7|25341.2|25301.2|25342.8|25302.8|25339.9|25299.9|0
1625031000000|2021-06-30 05:30:00|25341.7|25301.7|25345.6|25305.6|25348.5|25308.5|25341.2|25301.2|0
1625031300000|2021-06-30 05:35:00|25345.7|25305.7|25344|25304|25347.1|25307.1|25340.1|25300.1|0
1625031600000|2021-06-30 05:40:00|25343.5|25303.5|25340|25300|25345.7|25305.7|25340|25300|0
1625031900000|2021-06-30 05:45:00|25339.8|25299.8|25334.3|25294.3|25340|25300|25334.3|25294.3|0
1625032200000|2021-06-30 05:50:00|25334.2|25294.2|25342.5|25302.5|25342.5|25302.5|25325.7|25285.7|0
1625032500000|2021-06-30 05:55:00|25342|25302|25344|25304|25352.7|25312.7|25341|25301|0
1625032800000|2021-06-30 06:00:00|25343.9|25303.9|25324.4|25309.4|25344|25324.4|25324.4|25289.9|15
1625033100000|2021-06-30 06:05:00|25321.9|25306.9|25309.4|25294.4|25321.9|25306.9|25309.4|25294.4|27
1625033400000|2021-06-30 06:10:00|25306.9|25291.9|25301.9|25286.9|25311.9|25296.9|25299.4|25284.4|14
1625033700000|2021-06-30 06:15:00|25299.4|25284.4|25304.4|25289.4|25309.4|25294.4|25294.4|25279.4|15
1625034000000|2021-06-30 06:20:00|25306.9|25291.9|25309.4|25294.4|25311.9|25296.9|25304.4|25289.4|9
1625034300000|2021-06-30 06:25:00|25306.9|25291.9|25311.9|25296.9|25311.9|25296.9|25304.4|25289.4|4
1625034600000|2021-06-30 06:30:00|25309.4|25294.4|25319.4|25304.4|25319.4|25304.4|25306.9|25291.9|6
1625034900000|2021-06-30 06:35:00|25316.9|25301.9|25316.9|25301.9|25319.4|25304.4|25316.9|25301.9|2
1625035200000|2021-06-30 06:40:00|25319.4|25304.4|25321.9|25306.9|25321.9|25306.9|25319.4|25304.4|4
1625035500000|2021-06-30 06:45:00|25324.4|25309.4|25326.9|25311.9|25331.9|25316.9|25324.4|25309.4|7
1625035800000|2021-06-30 06:50:00|25324.4|25309.4|25326.9|25311.9|25326.9|25311.9|25321.9|25306.9|1
1625036100000|2021-06-30 06:55:00|25324.4|25309.4|25326.9|25311.9|25329.4|25314.4|25319.4|25304.4|32
1625036400000|2021-06-30 07:00:00|25329.4|25314.4|25389.4|25374.4|25409.4|25394.4|25324.4|25309.4|326
1625036700000|2021-06-30 07:05:00|25384.4|25369.4|25371.9|25356.9|25404.4|25389.4|25364.4|25349.4|228
1625037000000|2021-06-30 07:10:00|25369.4|25354.4|25339.4|25324.4|25374.4|25359.4|25324.4|25309.4|227
1625037300000|2021-06-30 07:15:00|25334.4|25319.4|25326.9|25311.9|25336.9|25321.9|25309.4|25294.4|203
1625037600000|2021-06-30 07:20:00|25329.4|25314.4|25304.4|25289.4|25339.4|25324.4|25304.4|25289.4|162
1625037900000|2021-06-30 07:25:00|25309.4|25294.4|25344.4|25329.4|25349.4|25334.4|25304.4|25289.4|108
1625038200000|2021-06-30 07:30:00|25341.9|25326.9|25329.4|25314.4|25344.4|25329.4|25316.9|25301.9|133
1625038500000|2021-06-30 07:35:00|25334.4|25319.4|25326.9|25311.9|25334.4|25319.4|25319.4|25304.4|109
1625038800000|2021-06-30 07:40:00|25328.9|25313.9|25311.4|25296.4|25331.4|25316.4|25308.9|25293.9|98
1625039100000|2021-06-30 07:45:00|25308.9|25293.9|25286.4|25271.4|25308.9|25293.9|25286.4|25271.4|124
1625039400000|2021-06-30 07:50:00|25281.4|25266.4|25291.4|25276.4|25291.4|25276.4|25271.4|25256.4|109
1625039700000|2021-06-30 07:55:00|25286.4|25271.4|25268.9|25253.9|25286.4|25271.4|25261.4|25246.4|104
1625040000000|2021-06-30 08:00:00|25271.4|25256.4|25231.4|25216.4|25271.4|25256.4|25226.4|25211.4|254
1625040300000|2021-06-30 08:05:00|25228.9|25213.9|25193.9|25178.9|25228.9|25213.9|25188.9|25173.9|259
1625040600000|2021-06-30 08:10:00|25191.4|25176.4|25141.4|25126.4|25191.4|25176.4|25138.9|25123.9|333
1625040900000|2021-06-30 08:15:00|25136.4|25121.4|25146.4|25131.4|25156.4|25141.4|25126.4|25111.4|345
1625041200000|2021-06-30 08:20:00|25143.9|25128.9|25128.9|25113.9|25151.4|25136.4|25116.4|25101.4|309
1625041500000|2021-06-30 08:25:00|25126.4|25111.4|25101.4|25086.4|25126.4|25111.4|25093.9|25078.9|438
1625041800000|2021-06-30 08:30:00|25096.4|25081.4|25096.4|25081.4|25096.4|25081.4|25076.4|25061.4|345
1625042100000|2021-06-30 08:35:00|25093.9|25078.9|25081.4|25066.4|25111.4|25096.4|25071.4|25056.4|187
1625042400000|2021-06-30 08:40:00|25078.9|25063.9|25071.4|25056.4|25096.4|25081.4|25046.4|25031.4|302
1625042700000|2021-06-30 08:45:00|25066.4|25051.4|25043.9|25028.9|25071.4|25056.4|25031.4|25016.4|198
1625043000000|2021-06-30 08:50:00|25046.4|25031.4|25036.4|25021.4|25066.4|25051.4|25026.4|25011.4|182
1625043300000|2021-06-30 08:55:00|25038.9|25023.9|25016.4|25001.4|25041.4|25026.4|25006.4|24991.4|253
1625043600000|2021-06-30 09:00:00|25011.4|24996.4|24976.4|24961.4|25011.4|24996.4|24956.4|24941.4|506
1625043900000|2021-06-30 09:05:00|24978.9|24963.9|25011.4|24996.4|25011.4|24996.4|24961.4|24946.4|379
1625044200000|2021-06-30 09:10:00|25008.9|24993.9|24996.4|24981.4|25011.4|24996.4|24981.4|24966.4|215
1625044500000|2021-06-30 09:15:00|24991.4|24976.4|25006.4|24991.4|25011.4|24996.4|24981.4|24966.4|236
1625044800000|2021-06-30 09:20:00|25003.9|24988.9|25008.9|24993.9|25031.4|25016.4|24991.4|24976.4|199
1625045100000|2021-06-30 09:25:00|25006.4|24991.4|25036.4|25021.4|25041.4|25026.4|25006.4|24991.4|158
1625045400000|2021-06-30 09:30:00|25033.9|25018.9|25006.4|24991.4|25033.9|25018.9|24996.4|24981.4|170
1625045700000|2021-06-30 09:35:00|25008.9|24993.9|25031.4|25016.4|25036.4|25021.4|25006.4|24991.4|177
1625046000000|2021-06-30 09:40:00|25026.4|25011.4|25016.4|25001.4|25026.4|25011.4|25006.4|24991.4|177
1625046300000|2021-06-30 09:45:00|25018.9|25003.9|25056.4|25041.4|25061.4|25046.4|25016.4|25001.4|224
1625046600000|2021-06-30 09:50:00|25051.4|25036.4|25061.4|25046.4|25066.4|25051.4|25036.4|25021.4|151
1625046900000|2021-06-30 09:55:00|25063.9|25048.9|25061.4|25046.4|25086.4|25071.4|25046.4|25031.4|193
1625047200000|2021-06-30 10:00:00|25056.4|25041.4|25121.4|25106.4|25121.4|25106.4|25056.4|25041.4|210
1625047500000|2021-06-30 10:05:00|25126.4|25111.4|25146.4|25131.4|25161.4|25146.4|25123.9|25108.9|346
1625047800000|2021-06-30 10:10:00|25148.9|25133.9|25146.4|25131.4|25156.4|25141.4|25141.4|25126.4|157
1625048100000|2021-06-30 10:15:00|25143.9|25128.9|25138.9|25123.9|25156.4|25141.4|25133.9|25118.9|239
1625048400000|2021-06-30 10:20:00|25141.4|25126.4|25146.4|25131.4|25166.4|25151.4|25126.4|25111.4|227
1625048700000|2021-06-30 10:25:00|25148.9|25133.9|25161.4|25146.4|25161.4|25146.4|25136.4|25121.4|103
1625049000000|2021-06-30 10:30:00|25158.9|25143.9|25148.9|25133.9|25166.4|25151.4|25146.4|25131.4|114
1625049300000|2021-06-30 10:35:00|25146.4|25131.4|25141.4|25126.4|25156.4|25141.4|25131.4|25116.4|117
1625049600000|2021-06-30 10:40:00|25146.4|25131.4|25153.9|25138.9|25156.4|25141.4|25136.4|25121.4|74
1625049900000|2021-06-30 10:45:00|25151.4|25136.4|25121.4|25106.4|25156.4|25141.4|25121.4|25106.4|99
1625050200000|2021-06-30 10:50:00|25116.4|25101.4|25131.4|25116.4|25131.4|25116.4|25116.4|25101.4|57
1625050500000|2021-06-30 10:55:00|25133.9|25118.9|25111.4|25096.4|25136.4|25121.4|25111.4|25096.4|42
1625050800000|2021-06-30 11:00:00|25108.9|25093.9|25123.9|25108.9|25136.4|25121.4|25108.9|25093.9|111
1625051100000|2021-06-30 11:05:00|25126.4|25111.4|25126.4|25111.4|25131.4|25116.4|25118.9|25103.9|45
1625051400000|2021-06-30 11:10:00|25128.9|25113.9|25156.4|25141.4|25158.9|25143.9|25126.4|25111.4|50
1625051700000|2021-06-30 11:15:00|25158.9|25143.9|25191.4|25176.4|25201.4|25186.4|25156.4|25141.4|170
1625052000000|2021-06-30 11:20:00|25193.9|25178.9|25191.4|25176.4|25206.4|25191.4|25181.4|25166.4|76
1625052300000|2021-06-30 11:25:00|25188.9|25173.9|25163.9|25148.9|25191.4|25176.4|25161.4|25146.4|104
1625052600000|2021-06-30 11:30:00|25161.4|25146.4|25168.9|25153.9|25186.4|25171.4|25161.4|25146.4|75
1625052900000|2021-06-30 11:35:00|25171.4|25156.4|25186.4|25171.4|25196.4|25181.4|25171.4|25156.4|66
1625053200000|2021-06-30 11:40:00|25185.2|25170.2|25197.7|25182.7|25200.2|25185.2|25175.2|25160.2|92
1625053500000|2021-06-30 11:45:00|25200.2|25185.2|25205.2|25190.2|25205.2|25190.2|25190.2|25175.2|57
1625053800000|2021-06-30 11:50:00|25207.7|25192.7|25192.7|25177.7|25207.7|25192.7|25190.2|25175.2|44
1625054100000|2021-06-30 11:55:00|25190.2|25175.2|25190.2|25175.2|25200.2|25185.2|25185.2|25170.2|74
1625054400000|2021-06-30 12:00:00|25195.2|25180.2|25182.7|25167.7|25197.7|25182.7|25175.2|25160.2|104
1625054700000|2021-06-30 12:05:00|25185.2|25170.2|25195.2|25180.2|25195.2|25180.2|25180.2|25165.2|25
1625055000000|2021-06-30 12:10:00|25192.7|25177.7|25187.7|25172.7|25200.2|25185.2|25185.2|25170.2|60
1625055300000|2021-06-30 12:15:00|25190.2|25175.2|25205.2|25190.2|25210.2|25195.2|25185.2|25170.2|79
1625055600000|2021-06-30 12:20:00|25202.7|25187.7|25210.2|25195.2|25222.7|25207.7|25195.2|25180.2|136
1625055900000|2021-06-30 12:25:00|25212.7|25197.7|25190.2|25175.2|25217.7|25202.7|25190.2|25175.2|66
1625056200000|2021-06-30 12:30:00|25192.7|25177.7|25180.2|25165.2|25200.2|25185.2|25172.7|25157.7|82
1625056500000|2021-06-30 12:35:00|25182.7|25167.7|25170.2|25155.2|25190.2|25175.2|25170.2|25155.2|44
1625056800000|2021-06-30 12:40:00|25167.7|25152.7|25180.2|25165.2|25187.7|25172.7|25167.7|25152.7|76
1625057100000|2021-06-30 12:45:00|25185.2|25170.2|25175.2|25160.2|25190.2|25175.2|25165.2|25150.2|43
1625057400000|2021-06-30 12:50:00|25180.2|25165.2|25172.7|25157.7|25185.2|25170.2|25170.2|25155.2|22
1625057700000|2021-06-30 12:55:00|25175.2|25160.2|25150.2|25135.2|25175.2|25160.2|25150.2|25135.2|93
1625058000000|2021-06-30 13:00:00|25145.2|25130.2|25125.2|25110.2|25145.2|25130.2|25120.2|25105.2|138
1625058300000|2021-06-30 13:05:00|25130.2|25115.2|25120.2|25105.2|25130.2|25115.2|25110.2|25095.2|78
1625058600000|2021-06-30 13:10:00|25115.2|25100.2|25105.2|25090.2|25117.7|25102.7|25100.2|25085.2|39
1625058900000|2021-06-30 13:15:00|25100.2|25085.2|25120.2|25105.2|25120.2|25105.2|25097.7|25082.7|78
1625059200000|2021-06-30 13:20:00|25115.2|25100.2|25105.2|25090.2|25115.2|25100.2|25100.2|25085.2|44
1625059500000|2021-06-30 13:25:00|25110.2|25095.2|25120.2|25105.2|25120.2|25105.2|25095.2|25080.2|97
1625059800000|2021-06-30 13:30:00|25117.7|25102.7|25135.2|25120.2|25145.2|25130.2|25115.2|25100.2|146
1625060100000|2021-06-30 13:35:00|25140.2|25125.2|25167.7|25152.7|25170.2|25155.2|25140.2|25125.2|169
1625060400000|2021-06-30 13:40:00|25170.2|25155.2|25180.2|25165.2|25190.2|25175.2|25170.2|25155.2|141
1625060700000|2021-06-30 13:45:00|25185.2|25170.2|25210.2|25195.2|25210.2|25195.2|25172.7|25157.7|234
1625061000000|2021-06-30 13:50:00|25207.7|25192.7|25215.2|25200.2|25225.2|25210.2|25205.2|25190.2|192
1625061300000|2021-06-30 13:55:00|25210.2|25195.2|25230.2|25215.2|25240.2|25225.2|25205.2|25190.2|238
1625061600000|2021-06-30 14:00:00|25232.7|25217.7|25215.2|25200.2|25240.2|25225.2|25215.2|25200.2|209
1625061900000|2021-06-30 14:05:00|25220.2|25205.2|25210.2|25195.2|25220.2|25205.2|25210.2|25195.2|118
1625062200000|2021-06-30 14:10:00|25208.9|25193.9|25206.4|25191.4|25223.9|25208.9|25203.9|25188.9|159
1625062500000|2021-06-30 14:15:00|25208.9|25193.9|25173.9|25158.9|25213.9|25198.9|25173.9|25158.9|136
1625062800000|2021-06-30 14:20:00|25176.4|25161.4|25173.9|25158.9|25193.9|25178.9|25168.9|25153.9|145
1625063100000|2021-06-30 14:25:00|25168.9|25153.9|25158.9|25143.9|25173.9|25158.9|25158.9|25143.9|74
1625063400000|2021-06-30 14:30:00|25161.4|25146.4|25193.9|25178.9|25193.9|25178.9|25158.9|25143.9|113
1625063700000|2021-06-30 14:35:00|25191.4|25176.4|25183.9|25168.9|25203.9|25188.9|25176.4|25161.4|110
1625064000000|2021-06-30 14:40:00|25186.4|25171.4|25148.9|25133.9|25186.4|25171.4|25143.9|25128.9|146
1625064300000|2021-06-30 14:45:00|25151.4|25136.4|25153.9|25138.9|25163.9|25148.9|25143.9|25128.9|108
1625064600000|2021-06-30 14:50:00|25148.9|25133.9|25128.9|25113.9|25153.9|25138.9|25128.9|25113.9|136
1625064900000|2021-06-30 14:55:00|25126.4|25111.4|25108.9|25093.9|25128.9|25113.9|25108.9|25093.9|196
1625065200000|2021-06-30 15:00:00|25103.9|25088.9|25063.9|25048.9|25108.9|25093.9|25058.9|25043.9|252
1625065500000|2021-06-30 15:05:00|25068.9|25053.9|25068.9|25053.9|25073.9|25058.9|25048.9|25033.9|256
1625065800000|2021-06-30 15:10:00|25066.4|25051.4|25063.9|25048.9|25068.9|25053.9|25043.9|25028.9|205
1625066100000|2021-06-30 15:15:00|25058.9|25043.9|25073.9|25058.9|25073.9|25058.9|25053.9|25038.9|207
1625066400000|2021-06-30 15:20:00|25076.4|25061.4|25098.9|25083.9|25098.9|25083.9|25063.9|25048.9|259
1625066700000|2021-06-30 15:25:00|25096.4|25081.4|25133.9|25118.9|25133.9|25118.9|25088.9|25073.9|753
1625067000000|2021-06-30 15:30:00|25138.9|25123.9|25101.4|25086.4|25146.4|25131.4|25098.9|25083.9|1028
1625067300000|2021-06-30 15:35:00|25103.9|25088.9|25133.9|25118.9|25138.9|25123.9|25101.4|25086.4|290
1625067600000|2021-06-30 15:40:00|25131.4|25116.4|25121.4|25106.4|25131.4|25116.4|25113.9|25098.9|549
1625067900000|2021-06-30 15:45:00|25123.9|25108.9|25108.9|25093.9|25123.9|25108.9|25103.9|25088.9|31
1625068200000|2021-06-30 15:50:00|25111.4|25091.4|25116.4|25096.4|25121.4|25101.4|25111.4|25091.4|30
1625068500000|2021-06-30 15:55:00|25121.4|25101.4|25126.4|25106.4|25126.4|25106.4|25121.4|25096.4|12
1625068800000|2021-06-30 16:00:00|25131.4|25111.4|25121.4|25101.4|25131.4|25111.4|25116.4|25096.4|9
1625069100000|2021-06-30 16:05:00|25116.4|25096.4|25116.4|25096.4|25126.4|25101.4|25116.4|25096.4|12
1625069400000|2021-06-30 16:10:00|25121.4|25101.4|25131.4|25106.4|25131.4|25106.4|25116.4|25096.4|11
1625069700000|2021-06-30 16:15:00|25136.4|25111.4|25126.4|25106.4|25136.4|25111.4|25126.4|25106.4|18
1625070000000|2021-06-30 16:20:00|25121.4|25101.4|25126.4|25101.4|25126.4|25106.4|25121.4|25096.4|28
1625070300000|2021-06-30 16:25:00|25121.4|25096.4|25111.4|25091.4|25121.4|25101.4|25111.4|25091.4|20
1625070600000|2021-06-30 16:30:00|25116.4|25096.4|25126.4|25106.4|25126.4|25106.4|25111.4|25096.4|6
1625070900000|2021-06-30 16:35:00|25131.4|25111.4|25131.4|25111.4|25131.4|25111.4|25126.4|25106.4|21
1625071200000|2021-06-30 16:40:00||25106.4||25106.4||25106.4||25106.4|6
1625071500000|2021-06-30 16:45:00|25126.4||25126.4||25131.4||25126.4||6
1625071800000|2021-06-30 16:50:00|25131.4|25101.4|25131.4|25111.4|25136.4|25111.4|25131.4|25101.4|15
1625072100000|2021-06-30 16:55:00|25126.4|25106.4|25136.4|25116.4|25136.4|25116.4|25126.4|25106.4|10
1625072700000|2021-06-30 17:05:00|25141.4|25121.4|25141.4|25116.4|25141.4|25121.4|25141.4|25116.4|3
1625073000000|2021-06-30 17:10:00|25136.4|25111.4|25136.4|25116.4|25136.4|25116.4|25136.4|25111.4|1
1625073300000|2021-06-30 17:15:00||25111.4||25116.4||25116.4||25111.4|2
1625073600000|2021-06-30 17:20:00|25141.4|25121.4|25146.4|25126.4|25146.4|25126.4|25141.4|25121.4|7
1625073900000|2021-06-30 17:25:00|25151.4|25131.4|25146.4|25126.4|25151.4|25131.4|25141.4|25116.4|11
1625074200000|2021-06-30 17:30:00|25151.4|25131.4|25146.4|25126.4|25151.4|25131.4|25146.4|25126.4|3
1625074800000|2021-06-30 17:40:00|||||||||4
1625075100000|2021-06-30 17:45:00|25141.4|25121.4|25141.4|25116.4|25141.4|25121.4|25136.4|25116.4|12
1625075400000|2021-06-30 17:50:00|25136.4||25136.4||25136.4||25136.4||1
1625075700000|2021-06-30 17:55:00|25141.4|25111.4|25136.4|25111.4|25141.4|25111.4|25131.4|25111.4|4
1625076000000|2021-06-30 18:00:00|25131.4|25116.4|25136.4|25111.4|25136.4|25116.4|25131.4|25111.4|3
1625076300000|2021-06-30 18:05:00|25131.4|25116.4|25131.4|25111.4|25131.4|25116.4|25131.4|25111.4|0
1625076600000|2021-06-30 18:10:00|25126.4|25106.4|25131.4|25106.4|25131.4|25106.4|25126.4|25106.4|4
1625076900000|2021-06-30 18:15:00|25136.4|25111.4|25136.4|25116.4|25141.4|25116.4|25136.4|25106.4|7
1625077200000|2021-06-30 18:20:00|25141.4|25121.4|25151.4|25126.4|25151.4|25126.4|25141.4|25121.4|33
1625077500000|2021-06-30 18:25:00|25146.4|25131.4|25148.9|25133.9|25151.4|25133.9|25146.4|25126.4|13
1625077800000|2021-06-30 18:30:00|25153.9|25138.9|25151.4|25136.4|25153.9|25138.9|25151.4|25136.4|6
1625078100000|2021-06-30 18:35:00|25148.9|25133.9|25148.9|25133.9|25151.4|25136.4|25146.4|25131.4|1
1625078400000|2021-06-30 18:40:00|25151.4|25136.4|25148.9|25133.9|25151.4|25136.4|25148.9|25133.9|1
1625079000000|2021-06-30 18:50:00|25146.4|25131.4|25143.9|25128.9|25146.4|25131.4|25143.9|25128.9|4
1625079300000|2021-06-30 18:55:00|25138.9|25123.9|25136.4|25121.4|25143.9|25128.9|25136.4|25121.4|10
1625079600000|2021-06-30 19:00:00|25133.9|25118.9|25133.9|25118.9|25133.9|25118.9|25133.9|25118.9|1
1625080200000|2021-06-30 19:10:00|||||||||3
1625080500000|2021-06-30 19:15:00|25131.4|25116.4|25133.9|25118.9|25133.9|25118.9|25131.4|25116.4|1
1625080800000|2021-06-30 19:20:00|25136.4|25121.4|25153.9|25138.9|25153.9|25138.9|25136.4|25121.4|6
1625081400000|2021-06-30 19:30:00|25151.4|25136.4|25153.9|25138.9|25153.9|25138.9|25136.4|25121.4|20
1625081700000|2021-06-30 19:35:00|25151.4|25136.4|25163.9|25148.9|25163.9|25148.9|25151.4|25136.4|10
1625082000000|2021-06-30 19:40:00|25161.4|25146.4|25151.4|25136.4|25173.9|25158.9|25151.4|25136.4|19
1625082300000|2021-06-30 19:45:00|25153.9|25138.9|25161.4|25146.4|25173.9|25158.9|25153.9|25138.9|5
1625082600000|2021-06-30 19:50:00|25158.9|25143.9|25181.4|25166.4|25193.9|25178.9|25151.4|25136.4|17
1625082900000|2021-06-30 19:55:00|25178.9|25163.9|25198.9|25183.9|25206.4|25191.4|25178.9|25163.9|29
1625083200000|2021-06-30 20:00:00|25203.9|25188.9|25225.5|25185.5|25228|25188.9|25191.8|25151.8|5
1625083500000|2021-06-30 20:05:00|25225.3|25185.3|25221.2|25181.2|25226.7|25186.7|25218.7|25178.7|0
1625083800000|2021-06-30 20:10:00|25221|25181|25220.6|25180.6|25223.7|25183.7|25218.7|25178.7|0
1625084100000|2021-06-30 20:15:00|25220.4|25180.4|25215.6|25175.6|25220.6|25180.6|25212.6|25172.6|0
1625084400000|2021-06-30 20:20:00|25215.8|25175.8|25219.4|25179.4|25220.6|25180.6|25215.6|25175.6|0
1625084700000|2021-06-30 20:25:00|25219.1|25179.1|25224.3|25184.3|25224.3|25184.3|25218.1|25178.1|0
1625085000000|2021-06-30 20:30:00|25224.1|25184.1|25227.3|25187.3|25227.3|25187.3|25223.1|25183.1|0
1625085300000|2021-06-30 20:35:00|25227.1|25187.1|25227.3|25187.3|25232.3|25192.3|25226.1|25186.1|0
1625085600000|2021-06-30 20:40:00|25227.6|25187.6|25229.8|25189.8|25229.8|25189.8|25227.3|25187.3|0
1625085900000|2021-06-30 20:45:00|25229.6|25189.6|25229.8|25189.8|25231.1|25191.1|25228.6|25188.6|0
1625086200000|2021-06-30 20:50:00|25230.1|25190.1|25229.8|25189.8|25232.3|25192.3|25228.6|25188.6|0
1625086500000|2021-06-30 20:55:00|25229.6|25189.6|25228.1|25188.1|25230.7|25190.7|25227|25187|0
1625086800000|2021-06-30 21:00:00|25227.1|25187.1|25227.1|25187.1|25227.1|25187.1|25226.1|25186.1|0
1625087100000|2021-06-30 21:05:00|25228.1|25188.1|25228.1|25188.1|25228.1|25188.1|25227.6|25187.6|0
1625087400000|2021-06-30 21:10:00|25227.6|25187.6|25228.1|25188.1|25228.1|25188.1|25227.6|25187.6|0
1625087700000|2021-06-30 21:15:00|25228.6|25188.6|25228.6|25188.6|25228.6|25188.6|25228.1|25188.1|0
1625088000000|2021-06-30 21:20:00|25228.1|25188.1|25229.7|25189.7|25229.7|25189.7|25227.6|25187.6|0
1625088300000|2021-06-30 21:25:00|25230.2|25190.2|25227.6|25187.6|25230.2|25190.2|25227.6|25187.6|0
1625088600000|2021-06-30 21:30:00|25228.1|25188.1|25227.6|25187.6|25228.1|25188.1|25227.6|25187.6|0
1625088900000|2021-06-30 21:35:00|25228.1|25188.1|25227.6|25187.6|25228.1|25188.1|25227.6|25187.6|0
1625089200000|2021-06-30 21:40:00|25226.6|25186.6|25227.1|25187.1|25228.1|25188.1|25226.1|25186.1|0
1625089500000|2021-06-30 21:45:00|25226.6|25186.6|25226.1|25186.1|25226.6|25186.6|25226.1|25186.1|0
1625089800000|2021-06-30 21:50:00|25226.6|25186.6|25226.6|25186.6|25227.6|25187.6|25226.6|25186.6|0
1625090100000|2021-06-30 21:55:00|25225.6|25185.6|25227.6|25187.6|25227.6|25187.6|25225.6|25185.6|0
1625090400000|2021-06-30 22:00:00|25228.1|25188.1|25238.1|25198.1|25240.6|25200.6|25228.1|25188.1|0
1625090700000|2021-06-30 22:05:00|25238|25198|25232.6|25192.6|25238.1|25198.1|25231.4|25191.4|0
1625091000000|2021-06-30 22:10:00|25232.9|25192.9|25233.9|25193.9|25234.5|25194.5|25231.4|25191.4|0
1625091300000|2021-06-30 22:15:00|25233.7|25193.7|25231.4|25191.4|25235.1|25195.1|25230.1|25190.1|0
1625091600000|2021-06-30 22:20:00|25231.6|25191.6|25233.9|25193.9|25233.9|25193.9|25231.4|25191.4|0
1625091900000|2021-06-30 22:25:00|25234.1|25194.1|25235.1|25195.1|25236.9|25196.9|25233.9|25193.9|0
1625092200000|2021-06-30 22:30:00|25235.3|25195.3|25233.9|25193.9|25236.9|25196.9|25233.9|25193.9|0
1625092500000|2021-06-30 22:35:00|25234.1|25194.1|25235.1|25195.1|25236.9|25196.9|25234.1|25194.1|0
1625092800000|2021-06-30 22:40:00|25234.9|25194.9|25238.1|25198.1|25238.1|25198.1|25233.9|25193.9|0
1625093100000|2021-06-30 22:45:00|25237.9|25197.9|25236.9|25196.9|25237.9|25197.9|25235.1|25195.1|0
1625093400000|2021-06-30 22:50:00|25237|25197|25240.6|25200.6|25240.6|25200.6|25237|25197|0
1625093700000|2021-06-30 22:55:00|25240.4|25200.4|25239.4|25199.4|25240.6|25200.6|25239.4|25199.4|0
1625094000000|2021-06-30 23:00:00|25239.2|25199.2|25235.1|25195.1|25239.2|25199.2|25235.1|25195.1|0
1625094300000|2021-06-30 23:05:00|25235.3|25195.3|25235.1|25195.1|25236.9|25196.9|25235.1|25195.1|0
1625094600000|2021-06-30 23:10:00|25235.3|25195.3|25236.9|25196.9|25238.1|25198.1|25235.1|25195.1|0
1625094900000|2021-06-30 23:15:00|25237.1|25197.1|25236.9|25196.9|25238.1|25198.1|25236.9|25196.9|0
1625095200000|2021-06-30 23:20:00|25237.1|25197.1|25236.9|25196.9|25238.1|25198.1|25236.9|25196.9|0
1625095500000|2021-06-30 23:25:00|25237.1|25197.1|25235.1|25195.1|25238.1|25198.1|25235.1|25195.1|0
1625095800000|2021-06-30 23:30:00|25234.9|25194.9|25232.6|25192.6|25235.1|25195.1|25232.6|25192.6|0
1625096100000|2021-06-30 23:35:00|25232.9|25192.9|25230.1|25190.1|25233.9|25193.9|25230.1|25190.1|0
1625096400000|2021-06-30 23:40:00|25230.4|25190.4|25232.6|25192.6|25232.6|25192.6|25230.4|25190.4|0
1625096700000|2021-06-30 23:45:00|25232.9|25192.9|25235.1|25195.1|25235.1|25195.1|25232.9|25192.9|0
1625097000000|2021-06-30 23:50:00|25234.9|25194.9|25231.4|25191.4|25235.1|25195.1|25231.4|25191.4|0
1625097300000|2021-06-30 23:55:00|25231.5|25191.5|25236.9|25196.9|25236.9|25196.9|25231.4|25191.4|0
1625097600000|2021-07-01 00:00:00|25237.1|25197.1|25231.4|25191.4|25238.1|25198.1|25230.1|25190.1|0
1625097900000|2021-07-01 00:05:00|25231.6|25191.6|25224.7|25184.7|25232.6|25192.6|25223.4|25183.4|0
1625098200000|2021-07-01 00:10:00|25224.4|25184.4|25231.4|25191.4|25232.6|25192.6|25223.4|25183.4|0
1625098500000|2021-07-01 00:15:00|25226.8|25186.8|25236.7|25196.7|25239.6|25199.6|25226.8|25186.8|0
1625098800000|2021-07-01 00:20:00|25236.9|25196.9|25255.2|25215.2|25256.8|25216.8|25236.9|25196.9|0
1625099100000|2021-07-01 00:25:00|25255.7|25215.7|25268|25228|25268|25228|25255.2|25215.2|0
1625099400000|2021-07-01 00:30:00|25268.5|25228.5|25268.1|25228.1|25276.5|25236.5|25259.4|25219.4|0
1625099700000|2021-07-01 00:35:00|25268.6|25228.6|25253.7|25213.7|25271|25231|25253.7|25213.7|0
1625100000000|2021-07-01 00:40:00|25254|25214|25265.2|25225.2|25265.2|25225.2|25253.7|25213.7|0
1625100300000|2021-07-01 00:45:00|25265.4|25225.4|25267.8|25227.8|25268.1|25228.1|25262.2|25222.2|0
1625100600000|2021-07-01 00:50:00|25266.8|25226.8|25254|25214|25268|25228|25254|25214|0
1625100900000|2021-07-01 00:55:00|25254.5|25214.5|25259.2|25219.2|25262.5|25222.5|25254.5|25214.5|0
1625101200000|2021-07-01 01:00:00|25259.7|25219.7|25265.2|25225.2|25269.7|25229.7|25257.7|25217.7|0
1625101500000|2021-07-01 01:05:00|25265.3|25225.3|25261.2|25221.2|25265.3|25225.3|25261.2|25221.2|0
1625101800000|2021-07-01 01:10:00|25261.3|25221.3|25267|25227|25267|25227|25255.7|25215.7|0
1625102100000|2021-07-01 01:15:00|25266.5|25226.5|25267.3|25227.3|25267.3|25227.3|25255.7|25215.7|0
1625102400000|2021-07-01 01:20:00|25267.1|25227.1|25261.2|25221.2|25267.3|25227.3|25258.5|25218.5|0
1625102700000|2021-07-01 01:25:00|25260.7|25220.7|25258.2|25218.2|25261.1|25221.1|25258|25218|0
1625103000000|2021-07-01 01:30:00|25259.2|25219.2|25255.1|25215.1|25263.9|25223.9|25255.1|25215.1|0
1625103300000|2021-07-01 01:35:00|25254.1|25214.1|25244.2|25204.2|25255.3|25215.3|25241.3|25201.3|0
1625103600000|2021-07-01 01:40:00|25245.2|25205.2|25247.1|25207.1|25249.8|25209.8|25244.2|25204.2|0
1625103900000|2021-07-01 01:45:00|25246.9|25206.9|25238.6|25198.6|25246.9|25206.9|25231.1|25191.1|0
1625104200000|2021-07-01 01:50:00|25238.7|25198.7|25241.7|25201.7|25244.5|25204.5|25238.7|25198.7|0
1625104500000|2021-07-01 01:55:00|25242.3|25202.3|25247.5|25207.5|25247.5|25207.5|25242.3|25202.3|0
1625104800000|2021-07-01 02:00:00|25247.4|25207.4|25248.6|25208.6|25250.3|25210.3|25244.6|25204.6|0
1625105100000|2021-07-01 02:05:00|25248.1|25208.1|25244.2|25204.2|25248.6|25208.6|25244.2|25204.2|0
1625105400000|2021-07-01 02:10:00|25244.3|25204.3|25249.8|25209.8|25252.7|25212.7|25244.3|25204.3|0
1625105700000|2021-07-01 02:15:00|25250.3|25210.3|25247.1|25207.1|25251|25211|25246.9|25206.9|0
1625106000000|2021-07-01 02:20:00|25247.6|25207.6|25250|25210|25252.7|25212.7|25247.1|25207.1|0
1625106300000|2021-07-01 02:25:00|25250.5|25210.5|25252.7|25212.7|25252.7|25212.7|25247.1|25207.1|0
1625106600000|2021-07-01 02:30:00|25252.6|25212.6|25252.6|25212.6|25252.6|25212.6|25246.8|25206.8|0
1625106900000|2021-07-01 02:35:00|25252|25212|25252.8|25212.8|25255.4|25215.4|25249.7|25209.7|0
1625107200000|2021-07-01 02:40:00|25253.9|25213.9|25255.4|25215.4|25255.6|25215.6|25252.7|25212.7|0
1625107500000|2021-07-01 02:45:00|25256.5|25216.5|25258.2|25218.2|25260.9|25220.9|25255.4|25215.4|0
1625107800000|2021-07-01 02:50:00|25258|25218|25256.3|25216.3|25258|25218|25254.9|25214.9|0
1625108100000|2021-07-01 02:55:00|25256.2|25216.2|25257.7|25217.7|25257.7|25217.7|25255|25215|0
1625108400000|2021-07-01 03:00:00|25258.3|25218.3|25251.8|25211.8|25260.5|25220.5|25251.7|25211.7|0
1625108700000|2021-07-01 03:05:00|25250.8|25210.8|25252.1|25212.1|25252.1|25212.1|25247.5|25207.5|0
1625109000000|2021-07-01 03:10:00|25252|25212|25250.4|25210.4|25252.1|25212.1|25247.7|25207.7|0
1625109300000|2021-07-01 03:15:00|25252|25212|25254.9|25214.9|25257.6|25217.6|25249.2|25209.2|0
1625109600000|2021-07-01 03:20:00|25255.4|25215.4|25260.6|25220.6|25260.6|25220.6|25254.7|25214.7|0
1625109900000|2021-07-01 03:25:00|25260.1|25220.1|25257.6|25217.6|25260.8|25220.8|25257.6|25217.6|0
1625110200000|2021-07-01 03:30:00|25258.6|25218.6|25263.2|25223.2|25270.3|25230.3|25257.4|25217.4|0
1625110500000|2021-07-01 03:35:00|25262.2|25222.2|25257.4|25217.4|25264.6|25224.6|25257.3|25217.3|0
1625110800000|2021-07-01 03:40:00|25257.3|25217.3|25262.9|25222.9|25265.7|25225.7|25255.6|25215.6|0
1625111100000|2021-07-01 03:45:00|25262.8|25222.8|25265.5|25225.5|25265.5|25225.5|25260|25220|0
1625111400000|2021-07-01 03:50:00|25262.8|25222.8|25262.5|25222.5|25268.4|25228.4|25262.5|25222.5|0
1625111700000|2021-07-01 03:55:00|25263|25223|25266.9|25226.9|25268.5|25228.5|25262.5|25222.5|0
1625112000000|2021-07-01 04:00:00|25267.4|25227.4|25268.7|25228.7|25271.3|25231.3|25265.7|25225.7|0
1625112300000|2021-07-01 04:05:00|25268.6|25228.6|25268.8|25228.8|25271.6|25231.6|25267|25227|0
1625112600000|2021-07-01 04:10:00|25268.9|25228.9|25268.7|25228.7|25271.7|25231.7|25268.7|25228.7|0
1625112900000|2021-07-01 04:15:00|25269.2|25229.2|25268.5|25228.5|25270|25230|25265.8|25225.8|0
1625113200000|2021-07-01 04:20:00|25268.4|25228.4|25265.7|25225.7|25268.5|25228.5|25265.5|25225.5|0
1625113500000|2021-07-01 04:25:00|25266.2|25226.2|25268.5|25228.5|25271.3|25231.3|25266.2|25226.2|0
1625113800000|2021-07-01 04:30:00|25269.1|25229.1|25262.6|25222.6|25271.3|25231.3|25259.6|25219.6|0
1625114100000|2021-07-01 04:35:00|25263.1|25223.1|25247.2|25207.2|25266.6|25226.6|25244.3|25204.3|0
1625114400000|2021-07-01 04:40:00|25247.7|25207.7|25248.9|25208.9|25251.6|25211.6|25247.2|25207.2|0
1625114700000|2021-07-01 04:45:00|25249.4|25209.4|25246.1|25206.1|25250.1|25210.1|25243.4|25203.4|0
1625115000000|2021-07-01 04:50:00|25246.3|25206.3|25240.3|25200.3|25246.3|25206.3|25239.9|25199.9|0
1625115300000|2021-07-01 04:55:00|25238.3|25198.3|25240.3|25200.3|25240.3|25200.3|25232|25192|0
1625115600000|2021-07-01 05:00:00|25241.4|25201.4|25250.1|25210.1|25251.6|25211.6|25241.4|25201.4|0
1625115900000|2021-07-01 05:05:00|25250.6|25210.6|25243.2|25203.2|25251.7|25211.7|25243.2|25203.2|0
1625116200000|2021-07-01 05:10:00|25243.7|25203.7|25243.2|25203.2|25247.3|25207.3|25243.1|25203.1|0
1625116500000|2021-07-01 05:15:00|25243.4|25203.4|25243.1|25203.1|25246.1|25206.1|25240.1|25200.1|0
1625116800000|2021-07-01 05:20:00|25243.2|25203.2|25243.1|25203.1|25243.2|25203.2|25240.2|25200.2|0
1625117100000|2021-07-01 05:25:00|25243|25203|25247|25207|25248.7|25208.7|25241.4|25201.4|0
1625117400000|2021-07-01 05:30:00|25247.5|25207.5|25249|25209|25250.2|25210.2|25245.7|25205.7|0
1625117700000|2021-07-01 05:35:00|25249.1|25209.1|25243.5|25203.5|25249.1|25209.1|25240.5|25200.5|0
1625118000000|2021-07-01 05:40:00|25243.7|25203.7|25243.5|25203.5|25246.6|25206.6|25243.5|25203.5|0
1625118300000|2021-07-01 05:45:00|25244.6|25204.6|25252|25212|25252|25212|25243.5|25203.5|0
1625118600000|2021-07-01 05:50:00|25251.5|25211.5|25252|25212|25252.2|25212.2|25246.4|25206.4|0
1625118900000|2021-07-01 05:55:00|25251.5|25211.5|25247.6|25207.6|25252|25212|25246.1|25206.1|0
1625119200000|2021-07-01 06:00:00|25247.8|25207.8|25226.4|25211.4|25257.8|25218.9|25218.9|25203.9|27
1625119500000|2021-07-01 06:05:00|25228.9|25213.9|25211.4|25196.4|25228.9|25213.9|25203.9|25188.9|42
1625119800000|2021-07-01 06:10:00|25213.9|25198.9|25236.4|25221.4|25241.4|25226.4|25208.9|25193.9|24
1625120100000|2021-07-01 06:15:00|25238.9|25223.9|25258.9|25243.9|25258.9|25243.9|25233.9|25218.9|51
1625120400000|2021-07-01 06:20:00|25253.9|25238.9|25246.4|25231.4|25253.9|25238.9|25246.4|25231.4|36
1625120700000|2021-07-01 06:25:00|25248.9|25233.9|25248.9|25233.9|25248.9|25233.9|25246.4|25231.4|1
1625121000000|2021-07-01 06:30:00|25253.9|25238.9|25241.4|25226.4|25256.4|25241.4|25238.9|25223.9|30
1625121300000|2021-07-01 06:35:00|25243.9|25228.9|25236.4|25221.4|25243.9|25228.9|25233.9|25218.9|15
1625121600000|2021-07-01 06:40:00|25233.9|25218.9|25231.4|25216.4|25236.4|25221.4|25228.9|25213.9|2
1625121900000|2021-07-01 06:45:00|25233.9|25218.9|25233.9|25218.9|25233.9|25218.9|25223.9|25208.9|11
1625122200000|2021-07-01 06:50:00|25231.4|25216.4|25233.9|25218.9|25233.9|25218.9|25228.9|25213.9|12
1625122500000|2021-07-01 06:55:00|25236.4|25221.4|25246.4|25231.4|25253.9|25238.9|25236.4|25221.4|19
1625122800000|2021-07-01 07:00:00|25241.4|25226.4|25286.4|25271.4|25291.4|25276.4|25231.4|25216.4|480
1625123100000|2021-07-01 07:05:00|25288.9|25273.9|25303.9|25288.9|25313.9|25298.9|25283.9|25268.9|528
1625123400000|2021-07-01 07:10:00|25306.4|25291.4|25296.4|25281.4|25323.9|25308.9|25273.9|25258.9|394
1625123700000|2021-07-01 07:15:00|25298.9|25283.9|25313.9|25298.9|25333.9|25318.9|25298.9|25283.9|407
1625124000000|2021-07-01 07:20:00|25316.4|25301.4|25351.4|25336.4|25363.9|25348.9|25316.4|25301.4|420
1625124300000|2021-07-01 07:25:00|25348.9|25333.9|25363.9|25348.9|25368.9|25353.9|25333.9|25318.9|266
1625124600000|2021-07-01 07:30:00|25366.4|25351.4|25391.4|25376.4|25398.9|25383.9|25366.4|25351.4|333
1625124900000|2021-07-01 07:35:00|25393.9|25378.9|25393.9|25378.9|25408.9|25393.9|25383.9|25368.9|326
1625125200000|2021-07-01 07:40:00|25397.4|25382.4|25394.9|25379.9|25412.4|25397.4|25392.4|25377.4|267
1625125500000|2021-07-01 07:45:00|25397.4|25382.4|25397.4|25382.4|25414.9|25399.9|25389.9|25374.9|164
1625125800000|2021-07-01 07:50:00|25399.9|25384.9|25372.4|25357.4|25417.4|25402.4|25372.4|25357.4|223
1625126100000|2021-07-01 07:55:00|25369.9|25354.9|25367.4|25352.4|25382.4|25367.4|25357.4|25342.4|150
1625126400000|2021-07-01 08:00:00|25372.4|25357.4|25397.4|25382.4|25407.4|25392.4|25372.4|25357.4|185
1625126700000|2021-07-01 08:05:00|25392.4|25377.4|25387.4|25372.4|25404.9|25389.9|25382.4|25367.4|182
1625127000000|2021-07-01 08:10:00|25392.4|25377.4|25367.4|25352.4|25392.4|25377.4|25364.9|25349.9|363
1625127300000|2021-07-01 08:15:00|25372.4|25357.4|25377.4|25362.4|25387.4|25372.4|25367.4|25352.4|115
1625127600000|2021-07-01 08:20:00|25374.9|25359.9|25377.4|25362.4|25392.4|25377.4|25362.4|25347.4|130
1625127900000|2021-07-01 08:25:00|25374.9|25359.9|25372.4|25357.4|25384.9|25369.9|25362.4|25347.4|116
1625128200000|2021-07-01 08:30:00|25367.4|25352.4|25377.4|25362.4|25387.4|25372.4|25362.4|25347.4|132
1625128500000|2021-07-01 08:35:00|25382.4|25367.4|25379.9|25364.9|25382.4|25367.4|25362.4|25347.4|106
1625128800000|2021-07-01 08:40:00|25382.4|25367.4|25367.4|25352.4|25397.4|25382.4|25362.4|25347.4|89
1625129100000|2021-07-01 08:45:00|25372.4|25357.4|25362.4|25347.4|25377.4|25362.4|25352.4|25337.4|66
1625129400000|2021-07-01 08:50:00|25357.4|25342.4|25347.4|25332.4|25367.4|25352.4|25342.4|25327.4|149
1625129700000|2021-07-01 08:55:00|25344.9|25329.9|25352.4|25337.4|25357.4|25342.4|25342.4|25327.4|70
1625130000000|2021-07-01 09:00:00|25357.4|25342.4|25347.4|25332.4|25362.4|25347.4|25342.4|25327.4|133
1625130300000|2021-07-01 09:05:00|25349.9|25334.9|25337.4|25322.4|25352.4|25337.4|25337.4|25322.4|192
1625130600000|2021-07-01 09:10:00|25332.4|25317.4|25322.4|25307.4|25332.4|25317.4|25317.4|25302.4|124
1625130900000|2021-07-01 09:15:00|25324.9|25309.9|25314.9|25299.9|25327.4|25312.4|25312.4|25297.4|128
1625131200000|2021-07-01 09:20:00|25317.4|25302.4|25302.4|25287.4|25327.4|25312.4|25299.9|25284.9|103
1625131500000|2021-07-01 09:25:00|25304.9|25289.9|25322.4|25307.4|25322.4|25307.4|25304.9|25289.9|80
1625131800000|2021-07-01 09:30:00|25319.9|25304.9|25317.4|25302.4|25319.9|25304.9|25302.4|25287.4|85
1625132100000|2021-07-01 09:35:00|25322.4|25307.4|25297.4|25282.4|25322.4|25307.4|25297.4|25282.4|74
1625132400000|2021-07-01 09:40:00|25294.9|25279.9|25277.4|25262.4|25297.4|25282.4|25267.4|25252.4|182
1625132700000|2021-07-01 09:45:00|25272.4|25257.4|25257.4|25242.4|25287.4|25272.4|25257.4|25242.4|166
1625133000000|2021-07-01 09:50:00|25259.9|25244.9|25272.4|25257.4|25272.4|25257.4|25257.4|25242.4|82
1625133300000|2021-07-01 09:55:00|25267.4|25252.4|25262.4|25247.4|25277.4|25262.4|25257.4|25242.4|98
1625133600000|2021-07-01 10:00:00|25259.9|25244.9|25242.4|25227.4|25262.4|25247.4|25227.4|25212.4|176
1625133900000|2021-07-01 10:05:00|25244.9|25229.9|25254.9|25239.9|25257.4|25242.4|25234.9|25219.9|174
1625134200000|2021-07-01 10:10:00|25252.4|25237.4|25269.9|25254.9|25272.4|25257.4|25247.4|25232.4|148
1625134500000|2021-07-01 10:15:00|25267.4|25252.4|25247.4|25232.4|25277.4|25262.4|25242.4|25227.4|83
1625134800000|2021-07-01 10:20:00|25242.4|25227.4|25197.4|25182.4|25247.4|25232.4|25197.4|25182.4|241
1625135100000|2021-07-01 10:25:00|25192.4|25177.4|25174.9|25159.9|25192.4|25177.4|25167.4|25152.4|207
1625135400000|2021-07-01 10:30:00|25172.4|25157.4|25172.4|25157.4|25172.4|25157.4|25152.4|25137.4|199
1625135700000|2021-07-01 10:35:00|25169.9|25154.9|25157.4|25142.4|25172.4|25157.4|25147.4|25132.4|243
1625136000000|2021-07-01 10:40:00|25152.4|25137.4|25137.4|25122.4|25152.4|25137.4|25117.4|25102.4|337
1625136300000|2021-07-01 10:45:00|25132.4|25117.4|25147.4|25132.4|25157.4|25142.4|25122.4|25107.4|122
1625136600000|2021-07-01 10:50:00|25144.9|25129.9|25104.9|25089.9|25144.9|25129.9|25097.4|25082.4|171
1625136900000|2021-07-01 10:55:00|25102.4|25087.4|25092.4|25077.4|25107.4|25092.4|25077.4|25062.4|251
1625137200000|2021-07-01 11:00:00|25089.9|25074.9|25067.4|25052.4|25097.4|25082.4|25057.4|25042.4|215
1625137500000|2021-07-01 11:05:00|25069.9|25054.9|25092.4|25077.4|25097.4|25082.4|25052.4|25037.4|149
1625137800000|2021-07-01 11:10:00|25089.9|25074.9|25057.4|25042.4|25099.9|25084.9|25049.9|25034.9|143
1625138100000|2021-07-01 11:15:00|25054.9|25039.9|25077.4|25062.4|25087.4|25072.4|25052.4|25037.4|90
1625138400000|2021-07-01 11:20:00|25079.9|25064.9|25049.9|25034.9|25082.4|25067.4|25044.9|25029.9|106
1625138700000|2021-07-01 11:25:00|25052.4|25037.4|25107.4|25092.4|25112.4|25097.4|25052.4|25037.4|137
1625139000000|2021-07-01 11:30:00|25104.9|25089.9|25132.4|25117.4|25137.4|25122.4|25087.4|25072.4|128
1625139300000|2021-07-01 11:35:00|25129.9|25114.9|25172.4|25157.4|25172.4|25157.4|25127.4|25112.4|129
1625139600000|2021-07-01 11:40:00|25174.8|25159.8|25194.8|25179.8|25194.8|25179.8|25167.3|25152.3|161
1625139900000|2021-07-01 11:45:00|25199.8|25184.8|25184.8|25169.8|25199.8|25184.8|25174.8|25159.8|139
1625140200000|2021-07-01 11:50:00|25182.3|25167.3|25204.8|25189.8|25209.8|25194.8|25182.3|25167.3|129
1625140500000|2021-07-01 11:55:00|25209.8|25194.8|25244.8|25229.8|25249.8|25234.8|25209.8|25194.8|246
1625140800000|2021-07-01 12:00:00|25239.8|25224.8|25259.8|25244.8|25264.8|25249.8|25239.8|25224.8|180
1625141100000|2021-07-01 12:05:00|25264.8|25249.8|25242.3|25227.3|25264.8|25249.8|25239.8|25224.8|129
1625141400000|2021-07-01 12:10:00|25239.8|25224.8|25239.8|25224.8|25244.8|25229.8|25229.8|25214.8|59
1625141700000|2021-07-01 12:15:00|25234.8|25219.8|25219.8|25204.8|25239.8|25224.8|25219.8|25204.8|87
1625142000000|2021-07-01 12:20:00|25224.8|25209.8|25224.8|25209.8|25239.8|25224.8|25214.8|25199.8|98
1625142300000|2021-07-01 12:25:00|25219.8|25204.8|25199.8|25184.8|25229.8|25214.8|25199.8|25184.8|95
1625142600000|2021-07-01 12:30:00|25194.8|25179.8|25229.8|25214.8|25234.8|25219.8|25189.8|25174.8|154
1625142900000|2021-07-01 12:35:00|25224.8|25209.8|25209.8|25194.8|25224.8|25209.8|25197.3|25182.3|118
1625143200000|2021-07-01 12:40:00|25214.8|25199.8|25194.8|25179.8|25219.8|25204.8|25194.8|25179.8|92
1625143500000|2021-07-01 12:45:00|25197.3|25182.3|25194.8|25179.8|25199.8|25184.8|25174.8|25159.8|102
1625143800000|2021-07-01 12:50:00|25197.3|25182.3|25204.8|25189.8|25204.8|25189.8|25192.3|25177.3|63
1625144100000|2021-07-01 12:55:00|25209.8|25194.8|25214.8|25199.8|25219.8|25204.8|25204.8|25189.8|79
1625144400000|2021-07-01 13:00:00|25209.8|25194.8|25209.8|25194.8|25224.8|25209.8|25199.8|25184.8|77
1625144700000|2021-07-01 13:05:00|25212.3|25197.3|25224.8|25209.8|25234.8|25219.8|25212.3|25197.3|65
1625145000000|2021-07-01 13:10:00|25229.8|25214.8|25229.8|25214.8|25234.8|25219.8|25219.8|25204.8|45
1625145300000|2021-07-01 13:15:00|25234.8|25219.8|25242.3|25227.3|25244.8|25229.8|25229.8|25214.8|92
1625145600000|2021-07-01 13:20:00|25244.8|25229.8|25244.8|25229.8|25249.8|25234.8|25229.8|25214.8|108
1625145900000|2021-07-01 13:25:00|25249.8|25234.8|25254.8|25239.8|25254.8|25239.8|25244.8|25229.8|86
1625146200000|2021-07-01 13:30:00|25257.3|25242.3|25239.8|25224.8|25274.8|25259.8|25234.8|25219.8|268
1625146500000|2021-07-01 13:35:00|25237.3|25222.3|25234.8|25219.8|25249.8|25234.8|25234.8|25219.8|155
1625146800000|2021-07-01 13:40:00|25229.8|25214.8|25234.8|25219.8|25239.8|25224.8|25224.8|25209.8|130
1625147100000|2021-07-01 13:45:00|25239.8|25224.8|25234.8|25219.8|25244.8|25229.8|25219.8|25204.8|191
1625147400000|2021-07-01 13:50:00|25229.8|25214.8|25229.8|25214.8|25234.8|25219.8|25219.8|25204.8|117
1625147700000|2021-07-01 13:55:00|25234.8|25219.8|25264.8|25249.8|25269.8|25254.8|25234.8|25219.8|243
1625148000000|2021-07-01 14:00:00|25267.3|25252.3|25279.8|25264.8|25289.8|25274.8|25254.8|25239.8|208
1625148300000|2021-07-01 14:05:00|25284.8|25269.8|25314.8|25299.8|25324.8|25309.8|25279.8|25264.8|218
1625148600000|2021-07-01 14:10:00|25310.4|25295.4|25330.4|25315.4|25330.4|25315.4|25310.4|25295.4|239
1625148900000|2021-07-01 14:15:00|25332.9|25317.9|25305.4|25290.4|25340.4|25325.4|25300.4|25285.4|243
1625149200000|2021-07-01 14:20:00|25302.9|25287.9|25290.4|25275.4|25310.4|25295.4|25285.4|25270.4|273
1625149500000|2021-07-01 14:25:00|25285.4|25270.4|25235.4|25220.4|25285.4|25270.4|25230.4|25215.4|362
1625149800000|2021-07-01 14:30:00|25230.4|25215.4|25222.9|25207.9|25235.4|25220.4|25210.4|25195.4|246
1625150100000|2021-07-01 14:35:00|25220.4|25205.4|25230.4|25215.4|25235.4|25220.4|25205.4|25190.4|232
1625150400000|2021-07-01 14:40:00|25225.4|25210.4|25270.4|25255.4|25270.4|25255.4|25225.4|25210.4|213
1625150700000|2021-07-01 14:45:00|25272.9|25257.9|25255.4|25240.4|25280.4|25265.4|25255.4|25240.4|187
1625151000000|2021-07-01 14:50:00|25257.9|25242.9|25270.4|25255.4|25285.4|25270.4|25257.9|25242.9|111
1625151300000|2021-07-01 14:55:00|25272.9|25257.9|25290.4|25275.4|25295.4|25280.4|25270.4|25255.4|160
1625151600000|2021-07-01 15:00:00|25287.9|25272.9|25290.4|25275.4|25295.4|25280.4|25280.4|25265.4|126
1625151900000|2021-07-01 15:05:00|25295.4|25280.4|25275.4|25260.4|25300.4|25285.4|25275.4|25260.4|103
1625152200000|2021-07-01 15:10:00|25272.9|25257.9|25275.4|25260.4|25280.4|25265.4|25270.4|25255.4|127
1625152500000|2021-07-01 15:15:00|25277.9|25262.9|25265.4|25250.4|25280.4|25265.4|25260.4|25245.4|101
1625152800000|2021-07-01 15:20:00|25270.4|25255.4|25235.4|25220.4|25270.4|25255.4|25235.4|25220.4|278
1625153100000|2021-07-01 15:25:00|25237.9|25222.9|25275.4|25260.4|25280.4|25265.4|25230.4|25215.4|422
1625153400000|2021-07-01 15:30:00|25280.4|25265.4|25300.4|25285.4|25302.9|25287.9|25265.4|25250.4|280
1625153700000|2021-07-01 15:35:00|25302.9|25287.9|25282.9|25267.9|25305.4|25290.4|25280.4|25265.4|242
1625154000000|2021-07-01 15:40:00|25280.4|25265.4|25275.4|25260.4|25285.4|25270.4|25270.4|25255.4|79
1625154300000|2021-07-01 15:45:00|25270.4|25255.4|25272.9|25257.9|25275.4|25260.4|25270.4|25255.4|22
1625154600000|2021-07-01 15:50:00|25277.9|25252.9|25272.9|25247.9|25277.9|25257.9|25267.9|25247.9|17
1625154900000|2021-07-01 15:55:00||25252.9||25252.9||25252.9||25247.9|12
1625155200000|2021-07-01 16:00:00|25277.9|25257.9|25272.9|25252.9|25282.9|25262.9|25272.9|25252.9|20
1625155500000|2021-07-01 16:05:00|25277.9|25257.9|25277.9|25257.9|25282.9|25262.9|25277.9|25257.9|37
1625155800000|2021-07-01 16:10:00|25272.9|25252.9|25267.9|25247.9|25277.9|25257.9|25267.9|25247.9|38
1625156100000|2021-07-01 16:15:00|25272.9|25252.9|25272.9|25247.9|25282.9|25257.9|25267.9|25247.9|12
1625156400000|2021-07-01 16:20:00|25277.9|25252.9|25277.9|25252.9|25277.9|25257.9|25272.9|25252.9|28
1625156700000|2021-07-01 16:25:00|25272.9|25257.9|25282.9|25257.9|25282.9|25257.9|25272.9|25252.9|5
1625157000000|2021-07-01 16:30:00|25287.9|25262.9|25287.9|25267.9|25287.9|25267.9|25287.9|25257.9|6
1625157300000|2021-07-01 16:35:00|25282.9|25262.9|25282.9|25262.9|25287.9|25267.9|25282.9|25257.9|7
1625157600000|2021-07-01 16:40:00|25277.9|25257.9|25282.9|25257.9|25282.9|25262.9|25277.9|25257.9|2
1625157900000|2021-07-01 16:45:00|25287.9|25262.9|25287.9|25262.9|25287.9|25267.9|25282.9|25257.9|16
1625158200000|2021-07-01 16:50:00|25282.9|25267.9|25302.9|25282.9|25307.9|25282.9|25282.9|25262.9|18
1625158500000|2021-07-01 16:55:00|25297.9|25277.9|25292.9|25272.9|25302.9|25282.9|25292.9|25272.9|26
1625158800000|2021-07-01 17:00:00|25297.9|25277.9|25287.9|25267.9|25297.9|25277.9|25282.9|25257.9|9
1625159100000|2021-07-01 17:05:00|25292.9|25272.9|25297.9|25277.9|25302.9|25282.9|25292.9|25272.9|9
1625159400000|2021-07-01 17:10:00|25302.9|25282.9|25302.9|25277.9|25302.9|25282.9|25292.9|25272.9|7
1625159700000|2021-07-01 17:15:00|25297.9|25282.9|25307.9|25287.9|25307.9|25287.9|25297.9|25282.9|0
1625160000000|2021-07-01 17:20:00|25302.9|25282.9|25302.9|25277.9|25302.9|25282.9|25302.9|25277.9|5
1625160300000|2021-07-01 17:25:00|25297.9|25282.9|25302.9|25282.9|25307.9|25282.9|25297.9|25282.9|3
1625160600000|2021-07-01 17:30:00|25307.9|25287.9|25317.9|25292.9|25317.9|25292.9|25302.9|25287.9|7
1625160900000|2021-07-01 17:35:00|25322.9|25297.9|25322.9|25302.9|25327.9|25302.9|25317.9|25297.9|8
1625161200000|2021-07-01 17:40:00|25317.9|25297.9|25317.9|25297.9|25322.9|25297.9|25317.9|25297.9|3
1625161500000|2021-07-01 17:45:00|25322.9|25292.9|25307.9|25287.9|25322.9|25302.9|25307.9|25287.9|6
1625161800000|2021-07-01 17:50:00|25302.9|25282.9|25292.9|25272.9|25302.9|25282.9|25292.9|25267.9|9
1625162100000|2021-07-01 17:55:00|25287.9|25267.9|25292.9|25267.9|25292.9|25267.9|25287.9|25267.9|5
1625162400000|2021-07-01 18:00:00|25287.9|25272.9|25287.9|25267.9|25287.9|25272.9|25282.9|25262.9|8
1625162700000|2021-07-01 18:05:00|25292.9||25292.9||25292.9||25287.9||4
1625163000000|2021-07-01 18:10:00|25287.9|25262.9|25287.9|25262.9|25292.9|25262.9|25287.9|25262.9|1
1625163300000|2021-07-01 18:15:00|25292.9|25267.9|25297.9|25277.9|25297.9|25277.9|25292.9|25267.9|1
1625163600000|2021-07-01 18:20:00|25302.9|25272.9|25317.9|25297.9|25317.9|25297.9|25302.9|25272.9|19
1625163900000|2021-07-01 18:25:00|25312.9|25292.9|25315.4|25300.4|25317.9|25300.4|25312.9|25292.9|10
1625164200000|2021-07-01 18:30:00|25320.4|25305.4|25327.9|25312.9|25330.4|25315.4|25320.4|25305.4|10
1625164500000|2021-07-01 18:35:00|25325.4|25310.4|25320.4|25305.4|25325.4|25310.4|25320.4|25305.4|0
1625164800000|2021-07-01 18:40:00|25322.9|25307.9|25330.4|25315.4|25330.4|25315.4|25322.9|25307.9|2
1625165100000|2021-07-01 18:45:00|25332.9|25317.9|25335.4|25320.4|25335.4|25320.4|25332.9|25317.9|5
1625165400000|2021-07-01 18:50:00|25332.9|25317.9|25335.4|25320.4|25335.4|25320.4|25330.4|25315.4|2
1625165700000|2021-07-01 18:55:00|25340.4|25325.4|25340.4|25325.4|25340.4|25325.4|25340.4|25325.4|7
1625166000000|2021-07-01 19:00:00|25345.4|25330.4|25342.9|25327.9|25345.4|25330.4|25340.4|25325.4|9
1625166300000|2021-07-01 19:05:00|25340.4|25325.4|25337.9|25322.9|25340.4|25325.4|25330.4|25315.4|4
1625166600000|2021-07-01 19:10:00|25340.4|25325.4|25342.9|25327.9|25350.4|25335.4|25340.4|25325.4|26
1625166900000|2021-07-01 19:15:00|25345.4|25330.4|25340.4|25325.4|25345.4|25330.4|25340.4|25325.4|4
1625167200000|2021-07-01 19:20:00|25337.9|25322.9|25337.9|25322.9|25340.4|25325.4|25335.4|25320.4|8
1625167500000|2021-07-01 19:25:00|25335.4|25320.4|25340.4|25325.4|25340.4|25325.4|25335.4|25320.4|8
1625167800000|2021-07-01 19:30:00|25342.9|25327.9|25347.9|25332.9|25350.4|25335.4|25342.9|25327.9|16
1625168100000|2021-07-01 19:35:00|25355.4|25340.4|25340.4|25325.4|25355.4|25340.4|25340.4|25325.4|15
1625168400000|2021-07-01 19:40:00|25342.9|25327.9|25340.4|25325.4|25342.9|25327.9|25340.4|25325.4|6
1625168700000|2021-07-01 19:45:00|25342.9|25327.9|25340.4|25325.4|25345.4|25330.4|25335.4|25320.4|9
1625169000000|2021-07-01 19:50:00|25337.9|25322.9|25335.4|25320.4|25345.4|25330.4|25335.4|25320.4|17
1625169300000|2021-07-01 19:55:00|25337.9|25322.9|25350.4|25335.4|25372.9|25357.9|25335.4|25320.4|35
1625169600000|2021-07-01 20:00:00|25382.7|25342.7|25375.8|25335.8|25382.7|25342.7|25373.3|25333.3|0
1625169900000|2021-07-01 20:05:00|25375|25335|25367.8|25327.8|25375|25335|25366.6|25326.6|0
1625170200000|2021-07-01 20:10:00|25368.1|25328.1|25364.1|25324.1|25369.1|25329.1|25362.8|25322.8|0
1625170500000|2021-07-01 20:15:00|25364.3|25324.3|25367.8|25327.8|25367.8|25327.8|25364.3|25324.3|0
1625170800000|2021-07-01 20:20:00|25367.7|25327.7|25366.6|25326.6|25367.8|25327.8|25365.3|25325.3|0
1625171100000|2021-07-01 20:25:00|25366.4|25326.4|25364.1|25324.1|25366.4|25326.4|25362.8|25322.8|0
1625171400000|2021-07-01 20:30:00|25364.2|25324.2|25369.1|25329.1|25369.1|25329.1|25364.2|25324.2|0
1625171700000|2021-07-01 20:35:00|25369|25329|25367.8|25327.8|25369.1|25329.1|25367.8|25327.8|0
1625172000000|2021-07-01 20:40:00|25367.9|25327.9|25367.8|25327.8|25370.8|25330.8|25367.8|25327.8|0
1625172300000|2021-07-01 20:45:00|25368.1|25328.1|25367.8|25327.8|25370.8|25330.8|25367.8|25327.8|0
1625172600000|2021-07-01 20:50:00|25368.1|25328.1|25373.3|25333.3|25373.3|25333.3|25367.8|25327.8|0
1625172900000|2021-07-01 20:55:00|25373.6|25333.6|25373|25333|25377.1|25337.1|25369.1|25329.1|0
1625173500000|2021-07-01 21:05:00|25374.6|25334.6|25374.6|25334.6|25374.6|25334.6|25374.6|25334.6|0
1625173800000|2021-07-01 21:10:00|25374|25334|25374.6|25334.6|25375.1|25335.1|25374|25334|0
1625174100000|2021-07-01 21:15:00|25374|25334|25373.5|25333.5|25374|25334|25373.5|25333.5|0
1625174400000|2021-07-01 21:20:00|25374|25334|25374.6|25334.6|25374.6|25334.6|25374|25334|0
1625174700000|2021-07-01 21:25:00|25373.5|25333.5|25372|25332|25373.5|25333.5|25370.4|25330.4|0
1625175000000|2021-07-01 21:30:00|25372.5|25332.5|25372.5|25332.5|25372.5|25332.5|25372.5|25332.5|0
1625175300000|2021-07-01 21:35:00|25373|25333|25372|25332|25373|25333|25371.5|25331.5|0
1625175600000|2021-07-01 21:40:00|25371.5|25331.5|25372.5|25332.5|25372.5|25332.5|25371.5|25331.5|0
1625176200000|2021-07-01 21:50:00|25372|25332|25372|25332|25372.5|25332.5|25371|25331|0
1625176500000|2021-07-01 21:55:00|25372.5|25332.5|25373|25333|25373|25333|25372.5|25332.5|0
1625176800000|2021-07-01 22:00:00|25372.6|25332.6|25368.2|25328.2|25372.7|25332.7|25365.7|25325.7|0
1625177100000|2021-07-01 22:05:00|25368|25328|25363.2|25323.2|25368.2|25328.2|25363.2|25323.2|0
1625177400000|2021-07-01 22:10:00|25363.3|25323.3|25367|25327|25367|25327|25363.3|25323.3|0
1625177700000|2021-07-01 22:15:00|25367.2|25327.2|25372.5|25332.5|25376.2|25336.2|25367.2|25327.2|0
1625178000000|2021-07-01 22:20:00|25372.7|25332.7|25373.7|25333.7|25375|25335|25371.2|25331.2|0
1625178300000|2021-07-01 22:25:00|25373.8|25333.8|25375|25335|25376.2|25336.2|25372.5|25332.5|0
1625178600000|2021-07-01 22:30:00|25374.8|25334.8|25376.2|25336.2|25376.8|25336.8|25372.5|25332.5|0
1625178900000|2021-07-01 22:35:00|25376.3|25336.3|25376.2|25336.2|25377.5|25337.5|25375|25335|0
1625179200000|2021-07-01 22:40:00|25376|25336|25375|25335|25376|25336|25373.7|25333.7|0
1625179500000|2021-07-01 22:45:00|25374.9|25334.9|25375|25335|25375|25335|25373.7|25333.7|0
1625179800000|2021-07-01 22:50:00|25375.1|25335.1|25375|25335|25376.2|25336.2|25375|25335|0
1625180100000|2021-07-01 22:55:00|25375.2|25335.2|25376.2|25336.2|25376.2|25336.2|25375|25335|0
1625180400000|2021-07-01 23:00:00|25376.3|25336.3|25380.5|25340.5|25381.1|25341.1|25376.2|25336.2|0
1625180700000|2021-07-01 23:05:00|25380.4|25340.4|25380.5|25340.5|25380.5|25340.5|25379.2|25339.2|0
1625181000000|2021-07-01 23:10:00|25380.3|25340.3|25381.1|25341.1|25381.7|25341.7|25379.2|25339.2|0
1625181300000|2021-07-01 23:15:00|25381.2|25341.2|25379.2|25339.2|25381.7|25341.7|25379.2|25339.2|0
1625181600000|2021-07-01 23:20:00|25379.3|25339.3|25380.5|25340.5|25381.7|25341.7|25379.2|25339.2|0
1625181900000|2021-07-01 23:25:00|25380.3|25340.3|25380.5|25340.5|25381.1|25341.1|25379.2|25339.2|0
1625182200000|2021-07-01 23:30:00|25380.3|25340.3|25380.5|25340.5|25380.5|25340.5|25379.2|25339.2|0
1625182500000|2021-07-01 23:35:00|25380.4|25340.4|25377.5|25337.5|25380.5|25340.5|25377.5|25337.5|0
1625182800000|2021-07-01 23:40:00|25377.4|25337.4|25376.2|25336.2|25377.5|25337.5|25375|25335|0
1625183100000|2021-07-01 23:45:00|25376.1|25336.1|25376.2|25336.2|25377.5|25337.5|25375|25335|0
1625183400000|2021-07-01 23:50:00|25376.1|25336.1|25372.5|25332.5|25376.1|25336.1|25372.5|25332.5|0
1625183700000|2021-07-01 23:55:00|25372.7|25332.7|25370|25330|25373.7|25333.7|25370|25330|0
1625184000000|2021-07-02 00:00:00|25370.2|25330.2|25367.3|25327.3|25372.5|25332.5|25365.5|25325.5|0
1625184300000|2021-07-02 00:05:00|25367.4|25327.4|25381.1|25341.1|25381.7|25341.7|25367.3|25327.3|0
1625184600000|2021-07-02 00:10:00|25381.2|25341.2|25383|25343|25386.1|25346.1|25381.2|25341.2|0
1625184900000|2021-07-02 00:15:00|25383.2|25343.2|25383.5|25343.5|25386.4|25346.4|25368.1|25328.1|0
1625185200000|2021-07-02 00:20:00|25383.4|25343.4|25383.4|25343.4|25389.1|25349.1|25380.6|25340.6|0
1625185500000|2021-07-02 00:25:00|25383.3|25343.3|25380.7|25340.7|25386.4|25346.4|25374.9|25334.9|0
1625185800000|2021-07-02 00:30:00|25380.9|25340.9|25380.8|25340.8|25387.5|25347.5|25375|25335|0
1625186100000|2021-07-02 00:35:00|25380.7|25340.7|25380.7|25340.7|25383.8|25343.8|25378|25338|0
1625186400000|2021-07-02 00:40:00|25380.2|25340.2|25385|25345|25386.7|25346.7|25377.8|25337.8|0
1625186700000|2021-07-02 00:45:00|25384.5|25344.5|25392.3|25352.3|25395.3|25355.3|25383.8|25343.8|0
1625187000000|2021-07-02 00:50:00|25392.4|25352.4|25403.1|25363.1|25407.5|25367.5|25392.3|25352.3|0
1625187300000|2021-07-02 00:55:00|25403|25363|25406.2|25366.2|25408.9|25368.9|25400.3|25360.3|0
1625187600000|2021-07-02 01:00:00|25406.3|25366.3|25399|25359|25409.2|25369.2|25394.9|25354.9|0
1625187900000|2021-07-02 01:05:00|25399.5|25359.5|25397.7|25357.7|25400.5|25360.5|25392|25352|0
1625188200000|2021-07-02 01:10:00|25397.8|25357.8|25403.7|25363.7|25406.3|25366.3|25397.7|25357.7|0
1625188500000|2021-07-02 01:15:00|25404.2|25364.2|25406.3|25366.3|25409.4|25369.4|25403.6|25363.6|0
1625188800000|2021-07-02 01:20:00|25406.4|25366.4|25394.8|25354.8|25406.5|25366.5|25391.9|25351.9|0
1625189100000|2021-07-02 01:25:00|25395.8|25355.8|25391.9|25351.9|25398.9|25358.9|25391.9|25351.9|0
1625189400000|2021-07-02 01:30:00|25392.9|25352.9|25379.8|25339.8|25394.6|25354.6|25378.4|25338.4|0
1625189700000|2021-07-02 01:35:00|25379.3|25339.3|25387.3|25347.3|25387.4|25347.4|25375.5|25335.5|0
1625190000000|2021-07-02 01:40:00|25387.4|25347.4|25378.3|25338.3|25387.4|25347.4|25375.5|25335.5|0
1625190300000|2021-07-02 01:45:00|25379.3|25339.3|25388.2|25348.2|25389.9|25349.9|25378.1|25338.1|0
1625190600000|2021-07-02 01:50:00|25387.7|25347.7|25387.9|25347.9|25390.9|25350.9|25383.8|25343.8|0
1625190900000|2021-07-02 01:55:00|25388|25348|25379.2|25339.2|25392.5|25352.5|25379|25339|0
1625191200000|2021-07-02 02:00:00|25380.2|25340.2|25383.1|25343.1|25384.9|25344.9|25378.9|25338.9|0
1625191500000|2021-07-02 02:05:00|25382.6|25342.6|25390.7|25350.7|25390.7|25350.7|25381.8|25341.8|0
1625191800000|2021-07-02 02:10:00|25390.8|25350.8|25390.9|25350.9|25396.5|25356.5|25388|25348|0
1625192100000|2021-07-02 02:15:00|25392.2|25352.2|25389.4|25349.4|25392.2|25352.2|25386.5|25346.5|0
1625192400000|2021-07-02 02:20:00|25389.3|25349.3|25392.1|25352.1|25392.4|25352.4|25389.2|25349.2|0
1625192700000|2021-07-02 02:25:00|25392|25352|25389.2|25349.2|25392.2|25352.2|25386.3|25346.3|0
1625193000000|2021-07-02 02:30:00|25389.1|25349.1|25389.2|25349.2|25389.2|25349.2|25386|25346|0
1625193300000|2021-07-02 02:35:00|25389.4|25349.4|25395.1|25355.1|25395.1|25355.1|25389.4|25349.4|0
1625193600000|2021-07-02 02:40:00|25395|25355|25397.9|25357.9|25400.8|25360.8|25392.2|25352.2|0
1625193900000|2021-07-02 02:45:00|25398.4|25358.4|25398|25358|25400.9|25360.9|25394.8|25354.8|0
1625194200000|2021-07-02 02:50:00|25398.6|25358.6|25393.3|25353.3|25400.9|25360.9|25392.1|25352.1|0
1625194500000|2021-07-02 02:55:00|25393.8|25353.8|25383.6|25343.6|25395|25355|25383.6|25343.6|0
1625194800000|2021-07-02 03:00:00|25384.1|25344.1|25380.7|25340.7|25386.3|25346.3|25377.8|25337.8|0
1625195100000|2021-07-02 03:05:00|25380.5|25340.5|25381|25341|25384.9|25344.9|25377.7|25337.7|0
1625195400000|2021-07-02 03:10:00|25380.9|25340.9|25386.8|25346.8|25386.9|25346.9|25380.7|25340.7|0
1625195700000|2021-07-02 03:15:00|25386.6|25346.6|25392.7|25352.7|25395.5|25355.5|25386.6|25346.6|0
1625196000000|2021-07-02 03:20:00|25392.8|25352.8|25384|25344|25392.8|25352.8|25384|25344|0
1625196300000|2021-07-02 03:25:00|25384.1|25344.1|25387|25347|25390.1|25350.1|25384.1|25344.1|0
1625196600000|2021-07-02 03:30:00|25388.1|25348.1|25381.4|25341.4|25389.8|25349.8|25378.5|25338.5|0
1625196900000|2021-07-02 03:35:00|25380.4|25340.4|25384.2|25344.2|25384.3|25344.3|25378.5|25338.5|0
1625197200000|2021-07-02 03:40:00|25383.1|25343.1|25381.6|25341.6|25384.3|25344.3|25378.5|25338.5|0
1625197500000|2021-07-02 03:45:00|25382.1|25342.1|25381.6|25341.6|25387.2|25347.2|25381.6|25341.6|0
1625197800000|2021-07-02 03:50:00|25381.4|25341.4|25375.6|25335.6|25381.6|25341.6|25375.6|25335.6|0
1625198100000|2021-07-02 03:55:00|25375.5|25335.5|25375.8|25335.8|25375.8|25335.8|25369.8|25329.8|0
1625198400000|2021-07-02 04:00:00|25375.9|25335.9|25381.7|25341.7|25381.7|25341.7|25375.9|25335.9|0
1625198700000|2021-07-02 04:05:00|25382.2|25342.2|25378.7|25338.7|25382.9|25342.9|25378.7|25338.7|0
1625199000000|2021-07-02 04:10:00|25378.8|25338.8|25381.8|25341.8|25384.7|25344.7|25378.8|25338.8|0
1625199300000|2021-07-02 04:15:00|25382.4|25342.4|25384.6|25344.6|25385.9|25345.9|25382.4|25342.4|0
1625199600000|2021-07-02 04:20:00|25384.7|25344.7|25381.8|25341.8|25384.7|25344.7|25381.8|25341.8|0
1625199900000|2021-07-02 04:25:00|25381.9|25341.9|25380.2|25340.2|25384.7|25344.7|25379|25339|0
1625200200000|2021-07-02 04:30:00|25380.7|25340.7|25378.7|25338.7|25381.8|25341.8|25378.7|25338.7|0
1625200500000|2021-07-02 04:35:00|25379.2|25339.2|25381.7|25341.7|25381.7|25341.7|25378.8|25338.8|0
1625200800000|2021-07-02 04:40:00|25381.8|25341.8|25381.7|25341.7|25383.1|25343.1|25381.7|25341.7|0
1625201100000|2021-07-02 04:45:00|25381.8|25341.8|25381.7|25341.7|25382.9|25342.9|25381.6|25341.6|0
1625201400000|2021-07-02 04:50:00|25381.8|25341.8|25378.8|25338.8|25381.8|25341.8|25378.8|25338.8|0
1625201700000|2021-07-02 04:55:00|25379|25339|25381.6|25341.6|25382.9|25342.9|25378.7|25338.7|0
1625202000000|2021-07-02 05:00:00|25382.8|25342.8|25379.4|25339.4|25385|25345|25379.2|25339.2|0
1625202300000|2021-07-02 05:05:00|25379.3|25339.3|25373.5|25333.5|25379.3|25339.3|25373.4|25333.4|0
1625202600000|2021-07-02 05:10:00|25371.9|25331.9|25370.4|25330.4|25371.9|25331.9|25364.9|25324.9|0
1625202900000|2021-07-02 05:15:00|25369.4|25329.4|25364.6|25324.6|25373.3|25333.3|25364.6|25324.6|0
1625203200000|2021-07-02 05:20:00|25364.8|25324.8|25364.6|25324.6|25364.8|25324.8|25361.9|25321.9|0
1625203500000|2021-07-02 05:25:00|25364.8|25324.8|25373.5|25333.5|25373.6|25333.6|25364.8|25324.8|0
1625203800000|2021-07-02 05:30:00|25373.6|25333.6|25373.5|25333.5|25376.3|25336.3|25373.3|25333.3|0
1625204100000|2021-07-02 05:35:00|25374.6|25334.6|25369|25329|25379.1|25339.1|25367.8|25327.8|0
1625204400000|2021-07-02 05:40:00|25369.1|25329.1|25370.6|25330.6|25370.6|25330.6|25365.1|25325.1|0
1625204700000|2021-07-02 05:45:00|25371.1|25331.1|25371.6|25331.6|25376.3|25336.3|25370.4|25330.4|0
1625205000000|2021-07-02 05:50:00|25371.5|25331.5|25364.8|25324.8|25373.3|25333.3|25362|25322|0
1625205300000|2021-07-02 05:55:00|25364.7|25324.7|25353.3|25313.3|25364.8|25324.8|25353.1|25313.1|0
1625205600000|2021-07-02 06:00:00|25355.4|25315.4|25330.4|25315.4|25364.6|25345.4|25325.4|25310.4|51
1625205900000|2021-07-02 06:05:00|25337.9|25322.9|25332.9|25317.9|25352.9|25337.9|25332.9|25317.9|18
1625206200000|2021-07-02 06:10:00|25335.4|25320.4|25332.9|25317.9|25335.4|25320.4|25330.4|25315.4|5
1625206500000|2021-07-02 06:15:00|25335.4|25320.4|25327.9|25312.9|25340.4|25325.4|25327.9|25312.9|10
1625206800000|2021-07-02 06:20:00|25325.4|25310.4|25320.4|25305.4|25332.9|25317.9|25315.4|25300.4|25
1625207100000|2021-07-02 06:25:00|25322.9|25307.9|25330.4|25315.4|25332.9|25317.9|25320.4|25305.4|9
1625207400000|2021-07-02 06:30:00|25332.9|25317.9|25330.4|25315.4|25335.4|25320.4|25325.4|25310.4|18
1625207700000|2021-07-02 06:35:00|25327.9|25312.9|25310.4|25295.4|25327.9|25312.9|25310.4|25295.4|20
1625208000000|2021-07-02 06:40:00|25305.4|25290.4|25307.9|25292.9|25312.9|25297.9|25305.4|25290.4|16
1625208300000|2021-07-02 06:45:00|25310.4|25295.4|25302.9|25287.9|25310.4|25295.4|25302.9|25287.9|7
1625208600000|2021-07-02 06:50:00|25305.4|25290.4|25300.4|25285.4|25310.4|25295.4|25300.4|25285.4|35
1625208900000|2021-07-02 06:55:00|25302.9|25287.9|25317.9|25302.9|25320.4|25305.4|25290.4|25275.4|137
1625209200000|2021-07-02 07:00:00|25327.9|25312.9|25302.9|25287.9|25390.4|25375.4|25295.4|25280.4|649
1625209500000|2021-07-02 07:05:00|25300.4|25285.4|25285.4|25270.4|25315.4|25300.4|25255.4|25240.4|299
1625209800000|2021-07-02 07:10:00|25290.4|25275.4|25290.4|25275.4|25300.4|25285.4|25265.4|25250.4|282
1625210100000|2021-07-02 07:15:00|25285.4|25270.4|25310.4|25295.4|25317.9|25302.9|25285.4|25270.4|243
1625210400000|2021-07-02 07:20:00|25312.9|25297.9|25300.4|25285.4|25325.4|25310.4|25300.4|25285.4|151
1625210700000|2021-07-02 07:25:00|25305.4|25290.4|25355.4|25340.4|25355.4|25340.4|25297.9|25282.9|264
1625211000000|2021-07-02 07:30:00|25360.4|25345.4|25370.4|25355.4|25375.4|25360.4|25355.4|25340.4|301
1625211300000|2021-07-02 07:35:00|25375.4|25360.4|25370.4|25355.4|25395.4|25380.4|25365.4|25350.4|272
1625211600000|2021-07-02 07:40:00|25369.8|25354.8|25379.8|25364.8|25389.8|25374.8|25369.8|25354.8|215
1625211900000|2021-07-02 07:45:00|25382.3|25367.3|25339.8|25324.8|25384.8|25369.8|25339.8|25324.8|201
1625212200000|2021-07-02 07:50:00|25342.3|25327.3|25329.8|25314.8|25344.8|25329.8|25324.8|25309.8|125
1625212500000|2021-07-02 07:55:00|25332.3|25317.3|25334.8|25319.8|25339.8|25324.8|25319.8|25304.8|112
1625212800000|2021-07-02 08:00:00|25339.8|25324.8|25349.8|25334.8|25349.8|25334.8|25334.8|25319.8|51
1625213100000|2021-07-02 08:05:00|25347.3|25332.3|25314.8|25299.8|25347.3|25332.3|25312.3|25297.3|124
1625213400000|2021-07-02 08:10:00|25309.8|25294.8|25294.8|25279.8|25324.8|25309.8|25294.8|25279.8|115
1625213700000|2021-07-02 08:15:00|25292.3|25277.3|25274.8|25259.8|25294.8|25279.8|25274.8|25259.8|145
1625214000000|2021-07-02 08:20:00|25269.8|25254.8|25272.3|25257.3|25289.8|25274.8|25269.8|25254.8|125
1625214300000|2021-07-02 08:25:00|25269.8|25254.8|25284.8|25269.8|25284.8|25269.8|25269.8|25254.8|42
1625214600000|2021-07-02 08:30:00|25282.3|25267.3|25274.8|25259.8|25284.8|25269.8|25269.8|25254.8|69
1625214900000|2021-07-02 08:35:00|25272.3|25257.3|25267.3|25252.3|25279.8|25264.8|25264.8|25249.8|59
1625215200000|2021-07-02 08:40:00|25264.8|25249.8|25264.8|25249.8|25279.8|25264.8|25259.8|25244.8|80
1625215500000|2021-07-02 08:45:00|25259.8|25244.8|25259.8|25244.8|25269.8|25254.8|25249.8|25234.8|135
1625215800000|2021-07-02 08:50:00|25262.3|25247.3|25269.8|25254.8|25279.8|25264.8|25259.8|25244.8|81
1625216100000|2021-07-02 08:55:00|25267.3|25252.3|25272.3|25257.3|25274.8|25259.8|25264.8|25249.8|56
1625216400000|2021-07-02 09:00:00|25269.8|25254.8|25264.8|25249.8|25274.8|25259.8|25259.8|25244.8|59
1625216700000|2021-07-02 09:05:00|25259.8|25244.8|25274.8|25259.8|25274.8|25259.8|25254.8|25239.8|72
1625217000000|2021-07-02 09:10:00|25272.3|25257.3|25279.8|25264.8|25279.8|25264.8|25269.8|25254.8|72
1625217300000|2021-07-02 09:15:00|25274.8|25259.8|25289.8|25274.8|25299.8|25284.8|25274.8|25259.8|66
1625217600000|2021-07-02 09:20:00|25294.8|25279.8|25302.3|25287.3|25309.8|25294.8|25294.8|25279.8|78
1625217900000|2021-07-02 09:25:00|25299.8|25284.8|25304.8|25289.8|25304.8|25289.8|25289.8|25274.8|62
1625218200000|2021-07-02 09:30:00|25299.8|25284.8|25309.8|25294.8|25309.8|25294.8|25294.8|25279.8|51
1625218500000|2021-07-02 09:35:00|25314.8|25299.8|25324.8|25309.8|25329.8|25314.8|25309.8|25294.8|78
1625218800000|2021-07-02 09:40:00|25327.3|25312.3|25334.8|25319.8|25339.8|25324.8|25324.8|25309.8|34
1625219100000|2021-07-02 09:45:00|25337.3|25322.3|25349.8|25334.8|25349.8|25334.8|25334.8|25319.8|89
1625219400000|2021-07-02 09:50:00|25354.8|25339.8|25359.8|25344.8|25359.8|25344.8|25349.8|25334.8|69
1625219700000|2021-07-02 09:55:00|25364.8|25349.8|25344.8|25329.8|25369.8|25354.8|25344.8|25329.8|82
1625220000000|2021-07-02 10:00:00|25347.3|25332.3|25372.3|25357.3|25374.8|25359.8|25347.3|25332.3|91
1625220300000|2021-07-02 10:05:00|25374.8|25359.8|25389.8|25374.8|25389.8|25374.8|25364.8|25349.8|63
1625220600000|2021-07-02 10:10:00|25387.3|25372.3|25394.8|25379.8|25399.8|25384.8|25379.8|25364.8|176
1625220900000|2021-07-02 10:15:00|25399.8|25384.8|25377.3|25362.3|25399.8|25384.8|25374.8|25359.8|75
1625221200000|2021-07-02 10:20:00|25379.8|25364.8|25374.8|25359.8|25382.3|25367.3|25369.8|25354.8|70
1625221500000|2021-07-02 10:25:00|25379.8|25364.8|25364.8|25349.8|25379.8|25364.8|25359.8|25344.8|63
1625221800000|2021-07-02 10:30:00|25359.8|25344.8|25339.8|25324.8|25359.8|25344.8|25324.8|25309.8|196
1625222100000|2021-07-02 10:35:00|25334.8|25319.8|25349.8|25334.8|25349.8|25334.8|25329.8|25314.8|82
1625222400000|2021-07-02 10:40:00|25347.3|25332.3|25344.8|25329.8|25349.8|25334.8|25344.8|25329.8|30
1625222700000|2021-07-02 10:45:00|25342.3|25327.3|25334.8|25319.8|25344.8|25329.8|25334.8|25319.8|86
1625223000000|2021-07-02 10:50:00|25339.8|25324.8|25344.8|25329.8|25349.8|25334.8|25339.8|25324.8|60
1625223300000|2021-07-02 10:55:00|25339.8|25324.8|25354.8|25339.8|25359.8|25344.8|25339.8|25324.8|51
1625223600000|2021-07-02 11:00:00|25359.8|25344.8|25359.8|25344.8|25364.8|25349.8|25349.8|25334.8|93
1625223900000|2021-07-02 11:05:00|25354.8|25339.8|25359.8|25344.8|25369.8|25354.8|25354.8|25339.8|137
1625224200000|2021-07-02 11:10:00|25362.3|25347.3|25354.8|25339.8|25362.3|25347.3|25344.8|25329.8|32
1625224500000|2021-07-02 11:15:00|25359.8|25344.8|25354.8|25339.8|25359.8|25344.8|25349.8|25334.8|14
1625224800000|2021-07-02 11:20:00|25357.3|25342.3|25354.8|25339.8|25359.8|25344.8|25349.8|25334.8|29
1625225100000|2021-07-02 11:25:00|25349.8|25334.8|25344.8|25329.8|25357.3|25342.3|25344.8|25329.8|22
1625225400000|2021-07-02 11:30:00|25347.3|25332.3|25359.8|25344.8|25359.8|25344.8|25344.8|25329.8|31
1625225700000|2021-07-02 11:35:00|25357.3|25342.3|25349.8|25334.8|25359.8|25344.8|25349.8|25334.8|16
1625226000000|2021-07-02 11:40:00|25349.1|25334.1|25344.1|25329.1|25354.1|25339.1|25341.6|25326.6|23
1625226300000|2021-07-02 11:45:00|25341.6|25326.6|25344.1|25329.1|25344.1|25329.1|25334.1|25319.1|44
1625226600000|2021-07-02 11:50:00|25339.1|25324.1|25339.1|25324.1|25339.1|25324.1|25329.1|25314.1|23
1625226900000|2021-07-02 11:55:00|25344.1|25329.1|25341.6|25326.6|25344.1|25329.1|25334.1|25319.1|15
1625227200000|2021-07-02 12:00:00|25339.1|25324.1|25334.1|25319.1|25344.1|25329.1|25334.1|25319.1|21
1625227500000|2021-07-02 12:05:00|25331.6|25316.6|25324.1|25309.1|25334.1|25319.1|25319.1|25304.1|50
1625227800000|2021-07-02 12:10:00|25329.1|25314.1|25314.1|25299.1|25329.1|25314.1|25311.6|25296.6|161
1625228100000|2021-07-02 12:15:00|25309.1|25294.1|25314.1|25299.1|25319.1|25304.1|25309.1|25294.1|68
1625228400000|2021-07-02 12:20:00|25316.6|25301.6|25314.1|25299.1|25319.1|25304.1|25309.1|25294.1|16
1625228700000|2021-07-02 12:25:00|25316.6|25301.6|25329.1|25314.1|25334.1|25319.1|25314.1|25299.1|57
1625229000000|2021-07-02 12:30:00|25326.6|25311.6|25369.1|25354.1|25386.6|25371.6|25326.6|25311.6|234
1625229300000|2021-07-02 12:35:00|25374.1|25359.1|25379.1|25364.1|25384.1|25369.1|25351.6|25336.6|106
1625229600000|2021-07-02 12:40:00|25381.6|25366.6|25371.6|25356.6|25384.1|25369.1|25371.6|25356.6|32
1625229900000|2021-07-02 12:45:00|25374.1|25359.1|25374.1|25359.1|25374.1|25359.1|25346.6|25331.6|107
1625230200000|2021-07-02 12:50:00|25376.6|25361.6|25364.1|25349.1|25389.1|25374.1|25364.1|25349.1|88
1625230500000|2021-07-02 12:55:00|25366.6|25351.6|25339.1|25324.1|25369.1|25354.1|25339.1|25324.1|138
1625230800000|2021-07-02 13:00:00|25341.6|25326.6|25339.1|25324.1|25349.1|25334.1|25329.1|25314.1|106
1625231100000|2021-07-02 13:05:00|25336.6|25321.6|25316.6|25301.6|25339.1|25324.1|25314.1|25299.1|89
1625231400000|2021-07-02 13:10:00|25314.1|25299.1|25324.1|25309.1|25329.1|25314.1|25314.1|25299.1|50
1625231700000|2021-07-02 13:15:00|25329.1|25314.1|25356.6|25341.6|25359.1|25344.1|25329.1|25314.1|129
1625232000000|2021-07-02 13:20:00|25359.1|25344.1|25326.6|25311.6|25359.1|25344.1|25326.6|25311.6|50
1625232300000|2021-07-02 13:25:00|25324.1|25309.1|25344.1|25329.1|25346.6|25331.6|25324.1|25309.1|68
1625232600000|2021-07-02 13:30:00|25349.1|25334.1|25304.1|25289.1|25349.1|25334.1|25301.6|25286.6|142
1625232900000|2021-07-02 13:35:00|25299.1|25284.1|25299.1|25284.1|25319.1|25304.1|25299.1|25284.1|124
1625233200000|2021-07-02 13:40:00|25301.6|25286.6|25284.1|25269.1|25301.6|25286.6|25269.1|25254.1|171
1625233500000|2021-07-02 13:45:00|25279.1|25264.1|25289.1|25274.1|25291.6|25276.6|25274.1|25259.1|144
1625233800000|2021-07-02 13:50:00|25294.1|25279.1|25264.1|25249.1|25294.1|25279.1|25264.1|25249.1|111
1625234100000|2021-07-02 13:55:00|25259.1|25244.1|25269.1|25254.1|25274.1|25259.1|25259.1|25244.1|156
1625234400000|2021-07-02 14:00:00|25266.6|25251.6|25259.1|25244.1|25269.1|25254.1|25254.1|25239.1|131
1625234700000|2021-07-02 14:05:00|25254.1|25239.1|25239.1|25224.1|25254.1|25239.1|25234.1|25219.1|133
1625235000000|2021-07-02 14:10:00|25240.8|25225.8|25240.8|25225.8|25245.8|25230.8|25240.8|25225.8|124
1625235300000|2021-07-02 14:15:00|25243.3|25228.3|25250.8|25235.8|25260.8|25245.8|25243.3|25228.3|77
1625235600000|2021-07-02 14:20:00|25245.8|25230.8|25265.8|25250.8|25265.8|25250.8|25245.8|25230.8|104
1625235900000|2021-07-02 14:25:00|25268.3|25253.3|25280.8|25265.8|25295.8|25280.8|25268.3|25253.3|142
1625236200000|2021-07-02 14:30:00|25275.8|25260.8|25275.8|25260.8|25280.8|25265.8|25270.8|25255.8|58
1625236500000|2021-07-02 14:35:00|25273.3|25258.3|25280.8|25265.8|25280.8|25265.8|25270.8|25255.8|45
1625236800000|2021-07-02 14:40:00|25278.3|25263.3|25270.8|25255.8|25285.8|25270.8|25270.8|25255.8|60
1625237100000|2021-07-02 14:45:00|25265.8|25250.8|25280.8|25265.8|25280.8|25265.8|25265.8|25250.8|82
1625237400000|2021-07-02 14:50:00|25275.8|25260.8|25285.8|25270.8|25290.8|25275.8|25270.8|25255.8|80
1625237700000|2021-07-02 14:55:00|25280.8|25265.8|25280.8|25265.8|25285.8|25270.8|25270.8|25255.8|90
1625238000000|2021-07-02 15:00:00|25275.8|25260.8|25260.8|25245.8|25278.3|25263.3|25260.8|25245.8|88
1625238300000|2021-07-02 15:05:00|25263.3|25248.3|25275.8|25260.8|25275.8|25260.8|25260.8|25245.8|54
1625238600000|2021-07-02 15:10:00|25280.8|25265.8|25280.8|25265.8|25288.3|25273.3|25275.8|25260.8|99
1625238900000|2021-07-02 15:15:00|25278.3|25263.3|25265.8|25250.8|25278.3|25263.3|25265.8|25250.8|288
1625239200000|2021-07-02 15:20:00|25263.3|25248.3|25270.8|25255.8|25270.8|25255.8|25263.3|25248.3|167
1625239500000|2021-07-02 15:25:00|25268.3|25253.3|25280.8|25265.8|25280.8|25265.8|25255.8|25240.8|383
1625239800000|2021-07-02 15:30:00|25275.5|25260.5|25293|25278|25300.5|25285.5|25273|25258|433
1625240100000|2021-07-02 15:35:00|25290.5|25275.5|25298|25283|25300.5|25285.5|25285.5|25270.5|116
1625240400000|2021-07-02 15:40:00|25295.5|25280.5|25300.5|25285.5|25300.5|25285.5|25290.5|25275.5|11
1625240700000|2021-07-02 15:45:00|25298|25283|25308|25293|25308|25293|25295.5|25280.5|21
1625241000000|2021-07-02 15:50:00|25313|25288|25313|25293|25313|25293|25308|25288|8
1625241300000|2021-07-02 15:55:00|25318|25298|25318|25293|25318|25298|25313|25293|19
1625241600000|2021-07-02 16:00:00|25313|25288|25308|25288|25318|25293|25308|25288|9
1625241900000|2021-07-02 16:05:00|25303|25283|25303|25283|25313|25293|25303|25283|29
1625242200000|2021-07-02 16:10:00|25298|25278|25303|25283|25308|25283|25298|25278|5
1625242500000|2021-07-02 16:15:00|25308|25288|25313|25288|25313|25288|25303|25283|8
1625242800000|2021-07-02 16:20:00|25308||25308||25313||25308||7
1625243100000|2021-07-02 16:25:00||25283||25283||25283||25283|6
1625243400000|2021-07-02 16:30:00|25303|25288|25313|25293|25313|25293|25303|25288|17
1625243700000|2021-07-02 16:35:00||25288||25288||25288||25288|1
1625244000000|2021-07-02 16:40:00|25318|25293|25318|25298|25318|25298|25313|25293|12
1625244300000|2021-07-02 16:45:00|25313|25293|25318|25298|25318|25298|25313|25293|7
1625244600000|2021-07-02 16:50:00|25313|25293|25313|25293|25313|25293|25313|25293|6
1625244900000|2021-07-02 16:55:00|||||||||8
1625245200000|2021-07-02 17:00:00|25308|25288|25323|25298|25323|25298|25308|25288|16
1625245500000|2021-07-02 17:05:00|25318|25303|25318|25298|25318|25303|25318|25298|1
1625245800000|2021-07-02 17:10:00|||||||||1
1625246400000|2021-07-02 17:20:00|25323|25293|25313|25293|25323|25293|25313|25293|5
1625246700000|2021-07-02 17:25:00|25308|25288|25303|25283|25308|25288|25303|25283|10
1625247300000|2021-07-02 17:35:00|25308||25303||25308||25303||5
1625247600000|2021-07-02 17:40:00|25308|25288|25308|25288|25308|25288|25308|25288|3
1625247900000|2021-07-02 17:45:00||25283||25283||25283||25283|4
1625248200000|2021-07-02 17:50:00|25303|25278|25298|25278|25303|25278|25298|25278|2
1625248500000|2021-07-02 17:55:00|25293|25273|25298|25273|25298|25273|25293|25273|9
1625249100000|2021-07-02 18:05:00|25303|25278|25303|25278|25303|25283|25303|25278|7
1625249400000|2021-07-02 18:10:00|25298||25298||25298||25298||7
1625249700000|2021-07-02 18:15:00|||||||||1
1625250000000|2021-07-02 18:20:00|25303||25298||25303||25298||7
1625250300000|2021-07-02 18:25:00|25303|25283|25298|25283|25303|25283|25298|25278|5
1625250600000|2021-07-02 18:30:00|25300.5|25285.5|25300.5|25285.5|25300.5|25285.5|25300.5|25285.5|0
1625250900000|2021-07-02 18:35:00|25298|25283|25298|25283|25300.5|25285.5|25298|25283|1
1625251200000|2021-07-02 18:40:00|25295.5|25280.5|25290.5|25275.5|25295.5|25280.5|25290.5|25275.5|0
1625251500000|2021-07-02 18:45:00|25295.5|25280.5|25295.5|25280.5|25295.5|25280.5|25295.5|25280.5|5
1625252700000|2021-07-02 19:05:00|25298|25283|25300.5|25285.5|25300.5|25285.5|25298|25283|3
1625253000000|2021-07-02 19:10:00|25298|25283|25295.5|25280.5|25298|25283|25295.5|25280.5|3
1625253300000|2021-07-02 19:15:00|25298|25283|25300.5|25285.5|25300.5|25285.5|25298|25283|1
1625253600000|2021-07-02 19:20:00|25298|25283|25300.5|25285.5|25300.5|25285.5|25298|25283|1
1625253900000|2021-07-02 19:25:00|25298|25283|25298|25283|25300.5|25285.5|25298|25283|1
1625254200000|2021-07-02 19:30:00|25300.5|25285.5|25298|25283|25300.5|25285.5|25298|25283|4
1625254500000|2021-07-02 19:35:00|25295.5|25280.5|25293|25278|25295.5|25280.5|25288|25273|14
1625254800000|2021-07-02 19:40:00|25295.5|25280.5|25290.5|25275.5|25295.5|25280.5|25288|25273|2
1625255100000|2021-07-02 19:45:00|25288|25273|25295.5|25280.5|25295.5|25280.5|25288|25273|8
1625255400000|2021-07-02 19:50:00|25298|25283|25305.5|25290.5|25308|25293|25298|25283|31
1625255700000|2021-07-02 19:55:00|25303|25288|25310.5|25295.5|25310.5|25295.5|25300.5|25285.5|21
1625256000000|2021-07-02 20:00:00|25311.2|25271.2|25298.5|25258.5|25314.2|25274.2|25298.5|25258.5|2
1625256300000|2021-07-02 20:05:00|25298.7|25258.7|25296|25256|25300.9|25260.9|25296|25256|0
1625256600000|2021-07-02 20:10:00|25296.2|25256.2|25298.5|25258.5|25299.7|25259.7|25294.7|25254.7|0
1625256900000|2021-07-02 20:15:00|25298.7|25258.7|25300.9|25260.9|25304.7|25264.7|25298.5|25258.5|0
1625257200000|2021-07-02 20:20:00|25301.2|25261.2|25299.7|25259.7|25302.2|25262.2|25299.7|25259.7|0
1625257500000|2021-07-02 20:25:00|25299.8|25259.8|25300.9|25260.9|25300.9|25260.9|25299.7|25259.7|0
1625257800000|2021-07-02 20:30:00|25300.7|25260.7|25291.7|25251.7|25300.7|25260.7|25290.5|25250.5|0
1625258100000|2021-07-02 20:35:00|25291.9|25251.9|25288|25248|25293|25253|25286.7|25246.7|0
1625258400000|2021-07-02 20:40:00|25287.8|25247.8|25290.5|25250.5|25291.7|25251.7|25286.7|25246.7|0
1625258700000|2021-07-02 20:45:00|25290.7|25250.7|25288|25248|25293|25253|25288|25248|0
1625259000000|2021-07-02 20:50:00|25287.9|25247.9|25288|25248|25289.2|25249.2|25286.7|25246.7|0
1625259300000|2021-07-02 20:55:00|25287.9|25247.9|25291.1|25251.1|25292.3|25252.3|25287.4|25247.4|0
1625436000000|2021-07-04 22:00:00|25301.6|25261.6|25301.7|25261.7|25302.3|25262.3|25298.6|25258.6|0
1625436300000|2021-07-04 22:05:00|25301.8|25261.8|25307.3|25267.3|25307.3|25267.3|25298.6|25258.6|0
1625436600000|2021-07-04 22:10:00|25307.5|25267.5|25306|25266|25310.3|25270.3|25304.8|25264.8|0
1625436900000|2021-07-04 22:15:00|25305.8|25265.8|25304.8|25264.8|25307.3|25267.3|25304.8|25264.8|0
1625437200000|2021-07-04 22:20:00|25304.9|25264.9|25304.8|25264.8|25306|25266|25303.5|25263.5|0
1625437500000|2021-07-04 22:25:00|25304.6|25264.6|25301.1|25261.1|25304.8|25264.8|25301.1|25261.1|0
1625437800000|2021-07-04 22:30:00|25301.2|25261.2|25306|25266|25307.3|25267.3|25301.1|25261.1|0
1625438100000|2021-07-04 22:35:00|25305.8|25265.8|25302.3|25262.3|25306|25266|25301.1|25261.1|0
1625438400000|2021-07-04 22:40:00|25302.4|25262.4|25302.3|25262.3|25303.5|25263.5|25301.1|25261.1|0
1625438700000|2021-07-04 22:45:00|25302.5|25262.5|25301.1|25261.1|25304.8|25264.8|25299.8|25259.8|0
1625439000000|2021-07-04 22:50:00|25301.3|25261.3|25301.1|25261.1|25302.3|25262.3|25301.1|25261.1|0
1625439300000|2021-07-04 22:55:00|25300.9|25260.9|25301.1|25261.1|25301.1|25261.1|25299.8|25259.8|0
1625439600000|2021-07-04 23:00:00|25300.8|25260.8|25299.8|25259.8|25300.8|25260.8|25298.6|25258.6|0
1625439900000|2021-07-04 23:05:00|25300|25260|25303.5|25263.5|25304.2|25264.2|25299.8|25259.8|0
1625440200000|2021-07-04 23:10:00|25303.3|25263.3|25298.6|25258.6|25303.3|25263.3|25298.6|25258.6|0
1625440500000|2021-07-04 23:15:00|25298.8|25258.8|25295.6|25255.6|25299.8|25259.8|25294.3|25254.3|0
1625440800000|2021-07-04 23:20:00|25295.7|25255.7|25298.6|25258.6|25298.6|25258.6|25295.6|25255.6|0
1625441100000|2021-07-04 23:25:00|25298.7|25258.7|25300.4|25260.4|25302.3|25262.3|25298.6|25258.6|0
1625441400000|2021-07-04 23:30:00|25300.5|25260.5|25299.3|25259.3|25302.3|25262.3|25298.6|25258.6|0
1625441700000|2021-07-04 23:35:00|25299.8|25259.8|25299.8|25259.8|25301.1|25261.1|25298.6|25258.6|0
1625442000000|2021-07-04 23:40:00|25299.9|25259.9|25296.5|25256.5|25302.5|25262.5|25294.5|25254.5|0
1625442300000|2021-07-04 23:45:00|25297.5|25257.5|25298.8|25258.8|25298.8|25258.8|25294.5|25254.5|0
1625442600000|2021-07-04 23:50:00|25299|25259|25294.5|25254.5|25300|25260|25293.3|25253.3|0
1625442900000|2021-07-04 23:55:00|25294.6|25254.6|25292.1|25252.1|25297.5|25257.5|25288.3|25248.3|0
1625443200000|2021-07-05 00:00:00|25292.6|25252.6|25283.4|25243.4|25293.3|25253.3|25281.5|25241.5|0
1625443500000|2021-07-05 00:05:00|25283.5|25243.5|25275.3|25235.3|25284|25244|25275.3|25235.3|0
1625443800000|2021-07-05 00:10:00|25275.5|25235.5|25281.7|25241.7|25281.7|25241.7|25268.6|25228.6|0
1625444100000|2021-07-05 00:15:00|25281.9|25241.9|25280.6|25240.6|25289.5|25249.5|25258|25218|0
1625444400000|2021-07-05 00:20:00|25280.5|25240.5|25291.1|25251.1|25294.1|25254.1|25280.4|25240.4|0
1625444700000|2021-07-05 00:25:00|25290|25250|25293.5|25253.5|25299.4|25259.4|25288.2|25248.2|0
1625445000000|2021-07-05 00:30:00|25293.4|25253.4|25284.7|25244.7|25297.7|25257.7|25281.8|25241.8|0
1625445300000|2021-07-05 00:35:00|25284.6|25244.6|25288.9|25248.9|25290.5|25250.5|25281.7|25241.7|0
1625445600000|2021-07-05 00:40:00|25288.8|25248.8|25285.9|25245.9|25288.9|25248.9|25281.9|25241.9|0
1625445900000|2021-07-05 00:45:00|25286|25246|25288.9|25248.9|25291.7|25251.7|25284.7|25244.7|0
1625446200000|2021-07-05 00:50:00|25289|25249|25287.7|25247.7|25290.6|25250.6|25287.6|25247.6|0
1625446500000|2021-07-05 00:55:00|25287.6|25247.6|25285.1|25245.1|25287.7|25247.7|25270.5|25230.5|0
1625446800000|2021-07-05 01:00:00|25283.5|25243.5|25288.2|25248.2|25288.2|25248.2|25282.2|25242.2|0
1625447100000|2021-07-05 01:05:00|25288.3|25248.3|25292.4|25252.4|25294.1|25254.1|25285.6|25245.6|0
1625447400000|2021-07-05 01:10:00|25292.3|25252.3|25288.2|25248.2|25296.8|25256.8|25288.2|25248.2|0
1625447700000|2021-07-05 01:15:00|25288.3|25248.3|25286.5|25246.5|25291.2|25251.2|25279.6|25239.6|0
1625448000000|2021-07-05 01:20:00|25286.4|25246.4|25288.2|25248.2|25291.1|25251.1|25285.1|25245.1|0
1625448300000|2021-07-05 01:25:00|25288.1|25248.1|25293.8|25253.8|25296.7|25256.7|25287.9|25247.9|0
1625448600000|2021-07-05 01:30:00|25292.8|25252.8|25287.9|25247.9|25293.9|25253.9|25287.8|25247.8|0
1625448900000|2021-07-05 01:35:00|25288|25248|25290.6|25250.6|25293.7|25253.7|25287.7|25247.7|0
1625449200000|2021-07-05 01:40:00|25290.5|25250.5|25288|25248|25290.6|25250.6|25284.7|25244.7|0
1625449500000|2021-07-05 01:45:00|25287.9|25247.9|25292|25252|25293.7|25253.7|25282.1|25242.1|0
1625449800000|2021-07-05 01:50:00|25293.5|25253.5|25289.2|25249.2|25293.8|25253.8|25287.9|25247.9|0
1625450100000|2021-07-05 01:55:00|25288.7|25248.7|25287.6|25247.6|25289.2|25249.2|25279.1|25239.1|0
1625450400000|2021-07-05 02:00:00|25287.5|25247.5|25285.8|25245.8|25287.6|25247.6|25279.1|25239.1|0
1625450700000|2021-07-05 02:05:00|25285.9|25245.9|25284.6|25244.6|25287.6|25247.6|25284.6|25244.6|0
1625451000000|2021-07-05 02:10:00|25284.7|25244.7|25288.9|25248.9|25290.5|25250.5|25284.6|25244.6|0
1625451300000|2021-07-05 02:15:00|25288.4|25248.4|25284.6|25244.6|25290.3|25250.3|25284.6|25244.6|0
1625451600000|2021-07-05 02:20:00|25284.7|25244.7|25287.4|25247.4|25288.8|25248.8|25284.6|25244.6|0
1625451900000|2021-07-05 02:25:00|25287.3|25247.3|25287.6|25247.6|25287.6|25247.6|25284.4|25244.4|0
1625452200000|2021-07-05 02:30:00|25287.7|25247.7|25290.5|25250.5|25293.4|25253.4|25287.4|25247.4|0
1625452500000|2021-07-05 02:35:00|25290.4|25250.4|25290.3|25250.3|25291.8|25251.8|25287.6|25247.6|0
1625452800000|2021-07-05 02:40:00|25290.8|25250.8|25290|25250|25293.4|25253.4|25287.2|25247.2|0
1625453100000|2021-07-05 02:45:00|25290.1|25250.1|25285.8|25245.8|25290.2|25250.2|25284.4|25244.4|0
1625453400000|2021-07-05 02:50:00|25285.2|25245.2|25291.5|25251.5|25291.5|25251.5|25284.3|25244.3|0
1625453700000|2021-07-05 02:55:00|25292|25252|25287.3|25247.3|25293.1|25253.1|25287.2|25247.2|0
1625454000000|2021-07-05 03:00:00|25287.8|25247.8|25290.2|25250.2|25294.4|25254.4|25287.8|25247.8|0
1625454300000|2021-07-05 03:05:00|25290.3|25250.3|25293.2|25253.2|25296|25256|25290.2|25250.2|0
1625454600000|2021-07-05 03:10:00|25293.1|25253.1|25292.9|25252.9|25293.2|25253.2|25287.2|25247.2|0
1625454900000|2021-07-05 03:15:00|25292.4|25252.4|25290.2|25250.2|25292.9|25252.9|25287.3|25247.3|0
1625455200000|2021-07-05 03:20:00|25290.3|25250.3|25290.2|25250.2|25291.5|25251.5|25290|25250|0
1625455500000|2021-07-05 03:25:00|25290|25250|25287|25247|25292.6|25252.6|25284.3|25244.3|0
1625455800000|2021-07-05 03:30:00|25287.5|25247.5|25285.5|25245.5|25292.6|25252.6|25284.3|25244.3|0
1625456100000|2021-07-05 03:35:00|25284.9|25244.9|25287.2|25247.2|25287.2|25247.2|25284.1|25244.1|0
1625456400000|2021-07-05 03:40:00|25288.2|25248.2|25293.1|25253.1|25296.1|25256.1|25288.2|25248.2|0
1625456700000|2021-07-05 03:45:00|25292|25252|25293.2|25253.2|25293.4|25253.4|25290.3|25250.3|0
1625457000000|2021-07-05 03:50:00|25292.2|25252.2|25293.1|25253.1|25296.1|25256.1|25290.5|25250.5|0
1625457300000|2021-07-05 03:55:00|25294.1|25254.1|25292.9|25252.9|25296|25256|25292.9|25252.9|0
1625457600000|2021-07-05 04:00:00|25293.1|25253.1|25292.8|25252.8|25296|25256|25292.8|25252.8|0
1625457900000|2021-07-05 04:05:00|25292.9|25252.9|25293.1|25253.1|25293.1|25253.1|25290.2|25250.2|0
1625458200000|2021-07-05 04:10:00|25293|25253|25291.4|25251.4|25293.1|25253.1|25290.2|25250.2|0
1625458500000|2021-07-05 04:15:00|25290.9|25250.9|25292.8|25252.8|25292.9|25252.9|25290|25250|0
1625458800000|2021-07-05 04:20:00|25291.8|25251.8|25295.8|25255.8|25295.8|25255.8|25290|25250|0
1625459100000|2021-07-05 04:25:00|25295.9|25255.9|25300.2|25260.2|25301.7|25261.7|25295.8|25255.8|0
1625459400000|2021-07-05 04:30:00|25300.7|25260.7|25301.7|25261.7|25301.7|25261.7|25296.1|25256.1|0
1625459700000|2021-07-05 04:35:00|25301.6|25261.6|25298.8|25258.8|25301.7|25261.7|25298.7|25258.7|0
1625460300000|2021-07-05 04:45:00|25299.4|25259.4|25304.9|25264.9|25304.9|25264.9|25299.4|25259.4|0
1625460600000|2021-07-05 04:50:00|25304.8|25264.8|25301.9|25261.9|25304.9|25264.9|25299.1|25259.1|0
1625460900000|2021-07-05 04:55:00|25302.4|25262.4|25299|25259|25304.7|25264.7|25299|25259|0
1625461200000|2021-07-05 05:00:00|25298.9|25258.9|25296.1|25256.1|25299.1|25259.1|25293.2|25253.2|0
1625461500000|2021-07-05 05:05:00|25296|25256|25291.4|25251.4|25299|25259|25290.2|25250.2|0
1625461800000|2021-07-05 05:10:00|25291.5|25251.5|25287.4|25247.4|25294.4|25254.4|25287.3|25247.3|0
1625462100000|2021-07-05 05:15:00|25288|25248|25290.3|25250.3|25290.3|25250.3|25287.4|25247.4|0
1625462400000|2021-07-05 05:20:00|25290.4|25250.4|25284.3|25244.3|25290.4|25250.4|25281.2|25241.2|0
1625462700000|2021-07-05 05:25:00|25284.2|25244.2|25284.6|25244.6|25290.2|25250.2|25281.5|25241.5|0
1625463000000|2021-07-05 05:30:00|25284.5|25244.5|25286.2|25246.2|25290.6|25250.6|25281.5|25241.5|0
1625463300000|2021-07-05 05:35:00|25286.7|25246.7|25288|25248|25290.9|25250.9|25284.7|25244.7|0
1625463600000|2021-07-05 05:40:00|25287.5|25247.5|25287.4|25247.4|25288.8|25248.8|25284.6|25244.6|0
1625463900000|2021-07-05 05:45:00|25286.9|25246.9|25288|25248|25288|25248|25285|25245|0
1625464200000|2021-07-05 05:50:00|25287.9|25247.9|25282.4|25242.4|25288.2|25248.2|25279.4|25239.4|0
1625464500000|2021-07-05 05:55:00|25282.5|25242.5|25271.1|25231.1|25282.5|25242.5|25271|25231|0
1625464800000|2021-07-05 06:00:00|25271|25231|25265.5|25250.5|25288.7|25260.5|25260.5|25228.1|16
1625465100000|2021-07-05 06:05:00|25260.5|25245.5|25243|25228|25260.5|25245.5|25240.5|25225.5|26
1625465400000|2021-07-05 06:10:00|25240.5|25225.5|25240.5|25225.5|25243|25228|25235.5|25220.5|8
1625465700000|2021-07-05 06:15:00|25235.5|25220.5|25250.5|25235.5|25255.5|25240.5|25225.5|25210.5|29
1625466000000|2021-07-05 06:20:00|25253|25238|25260.5|25245.5|25265.5|25250.5|25250.5|25235.5|14
1625466300000|2021-07-05 06:25:00|25258|25243|25260.5|25245.5|25265.5|25250.5|25255.5|25240.5|3
1625466600000|2021-07-05 06:30:00|25263|25248|25265.5|25250.5|25270.5|25255.5|25260.5|25245.5|29
1625466900000|2021-07-05 06:35:00|25263|25248|25260.5|25245.5|25265.5|25250.5|25255.5|25240.5|17
1625467200000|2021-07-05 06:40:00|25258|25243|25248|25233|25258|25243|25243|25228|17
1625467500000|2021-07-05 06:45:00|25245.5|25230.5|25253|25238|25253|25238|25240.5|25225.5|17
1625467800000|2021-07-05 06:50:00|25250.5|25235.5|25253|25238|25253|25238|25245.5|25230.5|4
1625468100000|2021-07-05 06:55:00|25250.5|25235.5|25273|25258|25273|25258|25250.5|25235.5|37
1625468400000|2021-07-05 07:00:00|25270.5|25255.5|25265.5|25250.5|25290.5|25275.5|25250.5|25235.5|211
1625468700000|2021-07-05 07:05:00|25270.5|25255.5|25235.5|25220.5|25270.5|25255.5|25220.5|25205.5|219
1625469000000|2021-07-05 07:10:00|25240.5|25225.5|25205.5|25190.5|25245.5|25230.5|25205.5|25190.5|140
1625469300000|2021-07-05 07:15:00|25200.5|25185.5|25195.5|25180.5|25215.5|25200.5|25165.5|25150.5|543
1625469600000|2021-07-05 07:20:00|25190.5|25175.5|25190.5|25175.5|25213|25198|25180.5|25165.5|202
1625469900000|2021-07-05 07:25:00|25193|25178|25200.5|25185.5|25200.5|25185.5|25180.5|25165.5|149
1625470200000|2021-07-05 07:30:00|25195.5|25180.5|25215.5|25200.5|25215.5|25200.5|25170.5|25155.5|264
1625470500000|2021-07-05 07:35:00|25218|25203|25180.5|25165.5|25220.5|25205.5|25175.5|25160.5|145
1625470800000|2021-07-05 07:40:00|25185.4|25170.4|25180.4|25165.4|25190.4|25175.4|25175.4|25160.4|73
1625471100000|2021-07-05 07:45:00|25175.4|25160.4|25185.4|25170.4|25195.4|25180.4|25167.9|25152.9|113
1625471400000|2021-07-05 07:50:00|25187.9|25172.9|25185.4|25170.4|25195.4|25180.4|25175.4|25160.4|64
1625471700000|2021-07-05 07:55:00|25187.9|25172.9|25205.4|25190.4|25212.9|25197.9|25180.4|25165.4|82
1625472000000|2021-07-05 08:00:00|25200.4|25185.4|25210.4|25195.4|25212.9|25197.9|25190.4|25175.4|77
1625472300000|2021-07-05 08:05:00|25207.9|25192.9|25250.4|25235.4|25250.4|25235.4|25200.4|25185.4|200
1625472600000|2021-07-05 08:10:00|25252.9|25237.9|25290.4|25275.4|25290.4|25275.4|25252.9|25237.9|175
1625472900000|2021-07-05 08:15:00|25285.4|25270.4|25310.4|25295.4|25310.4|25295.4|25285.4|25270.4|209
1625473200000|2021-07-05 08:20:00|25312.9|25297.9|25335.4|25320.4|25337.9|25322.9|25305.4|25290.4|190
1625473500000|2021-07-05 08:25:00|25337.9|25322.9|25340.4|25325.4|25350.4|25335.4|25335.4|25320.4|176
1625473800000|2021-07-05 08:30:00|25345.4|25330.4|25330.4|25315.4|25365.4|25350.4|25325.4|25310.4|244
1625474100000|2021-07-05 08:35:00|25325.4|25310.4|25345.4|25330.4|25350.4|25335.4|25325.4|25310.4|46
1625474400000|2021-07-05 08:40:00|25342.9|25327.9|25330.4|25315.4|25350.4|25335.4|25330.4|25315.4|49
1625474700000|2021-07-05 08:45:00|25332.9|25317.9|25325.4|25310.4|25340.4|25325.4|25325.4|25310.4|70
1625475000000|2021-07-05 08:50:00|25320.4|25305.4|25335.4|25320.4|25340.4|25325.4|25320.4|25305.4|103
1625475300000|2021-07-05 08:55:00|25332.9|25317.9|25320.4|25305.4|25335.4|25320.4|25315.4|25300.4|52
1625475600000|2021-07-05 09:00:00|25322.9|25307.9|25310.4|25295.4|25325.4|25310.4|25305.4|25290.4|70
1625475900000|2021-07-05 09:05:00|25315.4|25300.4|25305.4|25290.4|25315.4|25300.4|25300.4|25285.4|91
1625476200000|2021-07-05 09:10:00|25302.9|25287.9|25325.4|25310.4|25330.4|25315.4|25302.9|25287.9|86
1625476500000|2021-07-05 09:15:00|25327.9|25312.9|25320.4|25305.4|25330.4|25315.4|25310.4|25295.4|58
1625476800000|2021-07-05 09:20:00|25317.9|25302.9|25335.4|25320.4|25335.4|25320.4|25310.4|25295.4|46
1625477100000|2021-07-05 09:25:00|25332.9|25317.9|25310.4|25295.4|25332.9|25317.9|25305.4|25290.4|34
1625477400000|2021-07-05 09:30:00|25305.4|25290.4|25330.4|25315.4|25330.4|25315.4|25305.4|25290.4|34
1625477700000|2021-07-05 09:35:00|25325.4|25310.4|25320.4|25305.4|25335.4|25320.4|25317.9|25302.9|25
1625478000000|2021-07-05 09:40:00|25325.4|25310.4|25340.4|25325.4|25340.4|25325.4|25322.9|25307.9|39
1625478300000|2021-07-05 09:45:00|25345.4|25330.4|25340.4|25325.4|25345.4|25330.4|25330.4|25315.4|51
1625478600000|2021-07-05 09:50:00|25342.9|25327.9|25350.4|25335.4|25355.4|25340.4|25340.4|25325.4|57
1625478900000|2021-07-05 09:55:00|25347.9|25332.9|25345.4|25330.4|25355.4|25340.4|25340.4|25325.4|53
1625479200000|2021-07-05 10:00:00|25347.9|25332.9|25360.4|25345.4|25370.4|25355.4|25340.4|25325.4|125
1625479500000|2021-07-05 10:05:00|25355.4|25340.4|25355.4|25340.4|25365.4|25350.4|25350.4|25335.4|58
1625479800000|2021-07-05 10:10:00|25352.9|25337.9|25350.4|25335.4|25355.4|25340.4|25345.4|25330.4|52
1625480100000|2021-07-05 10:15:00|25355.4|25340.4|25345.4|25330.4|25360.4|25345.4|25340.4|25325.4|29
1625480400000|2021-07-05 10:20:00|25342.9|25327.9|25350.4|25335.4|25350.4|25335.4|25330.4|25315.4|47
1625480700000|2021-07-05 10:25:00|25347.9|25332.9|25342.9|25327.9|25355.4|25340.4|25340.4|25325.4|36
1625481000000|2021-07-05 10:30:00|25345.4|25330.4|25355.4|25340.4|25357.9|25342.9|25345.4|25330.4|16
1625481300000|2021-07-05 10:35:00|25360.4|25345.4|25352.9|25337.9|25360.4|25345.4|25345.4|25330.4|27
1625481600000|2021-07-05 10:40:00|25355.4|25340.4|25360.4|25345.4|25360.4|25345.4|25352.9|25337.9|23
1625481900000|2021-07-05 10:45:00|25365.4|25350.4|25365.4|25350.4|25375.4|25360.4|25365.4|25350.4|51
1625482200000|2021-07-05 10:50:00|25370.4|25355.4|25380.4|25365.4|25380.4|25365.4|25362.9|25347.9|58
1625482500000|2021-07-05 10:55:00|25382.9|25367.9|25390.4|25375.4|25395.4|25380.4|25380.4|25365.4|128
1625482800000|2021-07-05 11:00:00|25392.9|25377.9|25405.4|25390.4|25410.4|25395.4|25390.4|25375.4|84
1625483100000|2021-07-05 11:05:00|25407.9|25392.9|25440.4|25425.4|25440.4|25425.4|25405.4|25390.4|182
1625483400000|2021-07-05 11:10:00|25442.9|25427.9|25430.4|25415.4|25460.4|25445.4|25430.4|25415.4|333
1625483700000|2021-07-05 11:15:00|25435.4|25420.4|25422.9|25407.9|25440.4|25425.4|25420.4|25405.4|97
1625484000000|2021-07-05 11:20:00|25420.4|25405.4|25445.4|25430.4|25450.4|25435.4|25420.4|25405.4|64
1625484300000|2021-07-05 11:25:00|25447.9|25432.9|25460.4|25445.4|25465.4|25450.4|25447.9|25432.9|56
1625484600000|2021-07-05 11:30:00|25465.4|25450.4|25455.4|25440.4|25467.9|25452.9|25450.4|25435.4|73
1625484900000|2021-07-05 11:35:00|25457.9|25442.9|25445.4|25430.4|25465.4|25450.4|25445.4|25430.4|49
1625485200000|2021-07-05 11:40:00|25447.9|25432.9|25450.4|25435.4|25450.4|25435.4|25442.9|25427.9|50
1625485500000|2021-07-05 11:45:00|25455.4|25440.4|25460.4|25445.4|25460.4|25445.4|25445.4|25430.4|58
1625485800000|2021-07-05 11:50:00|25457.9|25442.9|25450.4|25435.4|25460.4|25445.4|25450.4|25435.4|44
1625486100000|2021-07-05 11:55:00|25445.4|25430.4|25440.4|25425.4|25450.4|25435.4|25440.4|25425.4|24
1625486400000|2021-07-05 12:00:00|25442.9|25427.9|25457.9|25442.9|25457.9|25442.9|25440.4|25425.4|72
1625486700000|2021-07-05 12:05:00|25455.4|25440.4|25470.4|25455.4|25470.4|25455.4|25455.4|25440.4|104
1625487000000|2021-07-05 12:10:00|25465.4|25450.4|25480.4|25465.4|25480.4|25465.4|25465.4|25450.4|93
1625487300000|2021-07-05 12:15:00|25485.4|25470.4|25478.5|25463.5|25500.4|25485.4|25478.5|25463.5|163
1625487600000|2021-07-05 12:20:00|25483.5|25468.5|25488.7|25473.7|25493.7|25478.7|25478.7|25463.7|83
1625487900000|2021-07-05 12:25:00|25491.2|25476.2|25518.7|25503.7|25518.7|25503.7|25491.2|25476.2|216
1625488200000|2021-07-05 12:30:00|25521.2|25506.2|25518.7|25503.7|25523.7|25508.7|25508.7|25493.7|168
1625488500000|2021-07-05 12:35:00|25521.2|25506.2|25501.2|25486.2|25523.7|25508.7|25493.7|25478.7|107
1625488800000|2021-07-05 12:40:00|25503.7|25488.7|25498.7|25483.7|25503.7|25488.7|25488.7|25473.7|95
1625489100000|2021-07-05 12:45:00|25493.7|25478.7|25503.7|25488.7|25503.7|25488.7|25491.2|25476.2|110
1625489400000|2021-07-05 12:50:00|25498.7|25483.7|25493.7|25478.7|25503.7|25488.7|25491.2|25476.2|32
1625489700000|2021-07-05 12:55:00|25496.2|25481.2|25488.7|25473.7|25498.7|25483.7|25488.7|25473.7|41
1625490000000|2021-07-05 13:00:00|25493.7|25478.7|25498.7|25483.7|25498.7|25483.7|25488.7|25473.7|99
1625490300000|2021-07-05 13:05:00|25503.7|25488.7|25503.7|25488.7|25508.7|25493.7|25498.7|25483.7|188
1625490600000|2021-07-05 13:10:00|25508.7|25493.7|25493.7|25478.7|25508.7|25493.7|25488.7|25473.7|91
1625490900000|2021-07-05 13:15:00|25496.2|25481.2|25478.7|25463.7|25498.7|25483.7|25478.7|25463.7|121
1625491200000|2021-07-05 13:20:00|25483.7|25468.7|25468.7|25453.7|25483.7|25468.7|25468.7|25453.7|77
1625491500000|2021-07-05 13:25:00|25466.2|25451.2|25473.7|25458.7|25473.7|25458.7|25458.7|25443.7|82
1625491800000|2021-07-05 13:30:00|25478.7|25463.7|25478.7|25463.7|25483.7|25468.7|25473.7|25458.7|52
1625492100000|2021-07-05 13:35:00|25473.7|25458.7|25468.7|25453.7|25483.7|25468.7|25466.2|25451.2|91
1625492400000|2021-07-05 13:40:00|25466.2|25451.2|25463.7|25448.7|25468.7|25453.7|25458.7|25443.7|53
1625492700000|2021-07-05 13:45:00|25458.7|25443.7|25483.7|25468.7|25488.7|25473.7|25453.7|25438.7|83
1625493000000|2021-07-05 13:50:00|25486.2|25471.2|25488.7|25473.7|25493.7|25478.7|25483.7|25468.7|41
1625493300000|2021-07-05 13:55:00|25493.7|25478.7|25486.2|25471.2|25493.7|25478.7|25483.7|25468.7|58
1625493600000|2021-07-05 14:00:00|25488.7|25473.7|25478.7|25463.7|25488.7|25473.7|25478.7|25463.7|92
1625493900000|2021-07-05 14:05:00|25481.2|25466.2|25478.7|25463.7|25481.2|25466.2|25468.7|25453.7|75
1625494200000|2021-07-05 14:10:00|25477.6|25462.6|25472.6|25457.6|25477.6|25462.6|25465.1|25450.1|44
1625494500000|2021-07-05 14:15:00|25477.6|25462.6|25472.6|25457.6|25477.6|25462.6|25470.1|25455.1|39
1625494800000|2021-07-05 14:20:00|25475.1|25460.1|25477.6|25462.6|25482.6|25467.6|25472.6|25457.6|45
1625495100000|2021-07-05 14:25:00|25480.1|25465.1|25477.6|25462.6|25482.6|25467.6|25472.6|25457.6|28
1625495400000|2021-07-05 14:30:00|25475.1|25460.1|25477.6|25462.6|25477.6|25462.6|25472.6|25457.6|50
1625495700000|2021-07-05 14:35:00|25475.1|25460.1|25472.6|25457.6|25477.6|25462.6|25472.6|25457.6|25
1625496000000|2021-07-05 14:40:00|25467.6|25452.6|25462.6|25447.6|25467.6|25452.6|25462.6|25447.6|24
1625496300000|2021-07-05 14:45:00|25465.1|25450.1|25457.6|25442.6|25465.1|25450.1|25452.6|25437.6|92
1625496600000|2021-07-05 14:50:00|25452.6|25437.6|25457.6|25442.6|25457.6|25442.6|25452.6|25437.6|33
1625496900000|2021-07-05 14:55:00|25462.6|25447.6|25452.6|25437.6|25462.6|25447.6|25452.6|25437.6|73
1625497200000|2021-07-05 15:00:00|25455.1|25440.1|25442.6|25427.6|25457.6|25442.6|25442.6|25427.6|107
1625497500000|2021-07-05 15:05:00|25437.6|25422.6|25447.6|25432.6|25447.6|25432.6|25437.6|25422.6|110
1625497800000|2021-07-05 15:10:00|25445.1|25430.1|25447.6|25432.6|25452.6|25437.6|25442.6|25427.6|89
1625498100000|2021-07-05 15:15:00|25445.1|25430.1|25445.1|25430.1|25447.6|25432.6|25437.6|25422.6|78
1625498400000|2021-07-05 15:20:00|25447.6|25432.6|25457.6|25442.6|25467.6|25452.6|25445.1|25430.1|137
1625498700000|2021-07-05 15:25:00|25455.1|25440.1|25452.6|25437.6|25462.6|25447.6|25452.6|25437.6|188
1625499000000|2021-07-05 15:30:00|25455.1|25440.1|25447.6|25432.6|25467.6|25452.6|25447.6|25432.6|211
1625499300000|2021-07-05 15:35:00|25450.1|25435.1|25460.1|25445.1|25460.1|25445.1|25442.6|25427.6|143
1625499600000|2021-07-05 15:40:00|25457.6|25442.6|25457.6|25442.6|25462.6|25447.6|25452.6|25437.6|27
1625499900000|2021-07-05 15:45:00|25460.1|25445.1|25455.1|25440.1|25462.6|25447.6|25455.1|25440.1|11
1625500200000|2021-07-05 15:50:00|25460.1|25435.1|25445.1|25425.1|25460.1|25440.1|25445.1|25425.1|20
1625500500000|2021-07-05 15:55:00|25440.1|25415.1|25435.1|25415.1|25440.1|25420.1|25435.1|25410.1|55
1625500800000|2021-07-05 16:00:00|25430.1|25410.1|25435.1|25415.1|25435.1|25415.1|25430.1|25410.1|24
1625501100000|2021-07-05 16:05:00|25440.1|25420.1|25440.1|25420.1|25440.1|25420.1|25440.1|25420.1|1
1625501400000|2021-07-05 16:10:00|25445.1|25425.1|25450.1|25430.1|25450.1|25430.1|25440.1|25425.1|1
1625501700000|2021-07-05 16:15:00|25455.1|25435.1|25460.1|25440.1|25460.1|25440.1|25455.1|25435.1|3
1625502000000|2021-07-05 16:20:00|25455.1|25435.1|25455.1|25435.1|25455.1|25435.1|25455.1|25430.1|3
1625502300000|2021-07-05 16:25:00|25460.1|25440.1|25460.1|25440.1|25460.1|25440.1|25455.1|25440.1|7
1625502600000|2021-07-05 16:30:00|25465.1|25435.1|25460.1|25435.1|25465.1|25435.1|25460.1|25435.1|7
1625502900000|2021-07-05 16:35:00|25465.1|25440.1|25465.1|25440.1|25465.1|25440.1|25465.1|25440.1|1
1625503200000|2021-07-05 16:40:00|25460.1||25460.1||25465.1||25460.1||0
1625503500000|2021-07-05 16:45:00||25435.1||25440.1||25440.1||25435.1|4
1625503800000|2021-07-05 16:50:00|25455.1|25435.1|25450.1|25430.1|25455.1|25435.1|25450.1|25430.1|1
1625504100000|2021-07-05 16:55:00|25445.1|25425.1|25450.1|25430.1|25450.1|25430.1|25445.1|25420.1|6
1625504400000|2021-07-05 17:00:00||25425.1||25430.1||25430.1||25425.1|1
1625504700000|2021-07-05 17:05:00|||||||||8
1625505000000|2021-07-05 17:10:00||25425.1||25425.1||25425.1||25425.1|2
1625505300000|2021-07-05 17:15:00||25430.1||25430.1||25430.1||25425.1|0
1625505600000|2021-07-05 17:20:00||25425.1||25430.1||25430.1||25425.1|0
1625505900000|2021-07-05 17:25:00||25425.1||25430.1||25430.1||25425.1|1
1625506200000|2021-07-05 17:30:00||25425.1||25430.1||25430.1||25425.1|0
1625506500000|2021-07-05 17:35:00||25425.1||25430.1||25430.1||25425.1|0
1625507100000|2021-07-05 17:45:00||25425.1||25430.1||25430.1||25425.1|0
1625507400000|2021-07-05 17:50:00||25425.1||25430.1||25430.1||25425.1|0
1625507700000|2021-07-05 17:55:00||25425.1||25425.1||25430.1||25425.1|1
1625508000000|2021-07-05 18:00:00|25454.1|25426.1|25455.1|25430.1|25455.1|25430.1|25454.1|25426.1|0
1625508300000|2021-07-05 18:05:00|25450.1||25450.1||25450.1||25450.1||0
1625508900000|2021-07-05 18:15:00|||||||||2
1625509200000|2021-07-05 18:20:00|25455.1|25435.1|25465.1|25440.1|25465.1|25445.1|25455.1|25435.1|14
1625509500000|2021-07-05 18:25:00|25462.6|25445.1|25462.6|25447.6|25462.6|25447.6|25462.6|25445.1|2
1625509800000|2021-07-05 18:30:00|||||||||2
1625510700000|2021-07-05 18:45:00|||||||||10
1625511300000|2021-07-05 18:55:00|||||||||1
1625511600000|2021-07-05 19:00:00|||||||||1
1625511900000|2021-07-05 19:05:00|||||||||1
1625512200000|2021-07-05 19:10:00|||||||||3
1625512500000|2021-07-05 19:15:00|||||||||3
1625512800000|2021-07-05 19:20:00|||||||||1
1625513100000|2021-07-05 19:25:00|||||||||1
1625513400000|2021-07-05 19:30:00|25460.1|25445.1|25477.6|25462.6|25497.6|25482.6|25460.1|25445.1|36
1625513700000|2021-07-05 19:35:00|25475.1|25460.1|25505.1|25490.1|25525.1|25510.1|25475.1|25460.1|37
1625514000000|2021-07-05 19:40:00|25507.6|25492.6|25497.6|25482.6|25507.6|25492.6|25495.1|25480.1|2
1625514300000|2021-07-05 19:45:00|25495.1|25480.1|25487.6|25472.6|25497.6|25482.6|25487.6|25472.6|7
1625514600000|2021-07-05 19:50:00|25485.1|25470.1|25475.1|25460.1|25490.1|25475.1|25460.1|25445.1|11
1625514900000|2021-07-05 19:55:00|25472.6|25457.6|25487.6|25472.6|25492.6|25477.6|25472.6|25457.6|13
1625515200000|2021-07-05 20:00:00|25506.3|25466.3|25506.3|25466.3|25506.3|25466.3|25506.3|25466.3|0
1625518500000|2021-07-05 20:55:00|25506.7|25466.7|25507.3|25467.3|25507.3|25467.3|25506.7|25466.7|0
1625522100000|2021-07-05 21:55:00|25507.7|25467.7|25507.7|25467.7|25507.7|25467.7|25507.7|25467.7|0
1625522400000|2021-07-05 22:00:00|25508.3|25468.3|25514.5|25474.5|25515.7|25475.7|25504.6|25464.6|0
1625522700000|2021-07-05 22:05:00|25514.3|25474.3|25517|25477|25517|25477|25513.2|25473.2|0
1625523000000|2021-07-05 22:10:00|25516.9|25476.9|25521.3|25481.3|25521.3|25481.3|25515.7|25475.7|0
1625523300000|2021-07-05 22:15:00|25521.5|25481.5|25522.5|25482.5|25522.5|25482.5|25521.5|25481.5|0
1625523600000|2021-07-05 22:20:00|25522.4|25482.4|25523.8|25483.8|25523.8|25483.8|25521.3|25481.3|0
1625523900000|2021-07-05 22:25:00|25523.6|25483.6|25521.3|25481.3|25523.8|25483.8|25521.3|25481.3|0
1625524200000|2021-07-05 22:30:00|25521|25481|25518.2|25478.2|25521|25481|25518.2|25478.2|0
1625524500000|2021-07-05 22:35:00|25518.5|25478.5|25522.5|25482.5|25522.5|25482.5|25518.5|25478.5|0
1625524800000|2021-07-05 22:40:00|25522.6|25482.6|25523.8|25483.8|25525.7|25485.7|25522.6|25482.6|0
1625525100000|2021-07-05 22:45:00|25523.9|25483.9|25526.7|25486.7|25528|25488|25523.8|25483.8|0
1625525400000|2021-07-05 22:50:00|25527|25487|25525.5|25485.5|25528|25488|25525.5|25485.5|0
1625525700000|2021-07-05 22:55:00|25525.6|25485.6|25526.7|25486.7|25528|25488|25525.5|25485.5|0
1625526000000|2021-07-05 23:00:00|25526.8|25486.8|25528.4|25488.4|25529.2|25489.2|25526.8|25486.8|0
1625526300000|2021-07-05 23:05:00|25528.5|25488.5|25530.3|25490.3|25530.3|25490.3|25527.8|25487.8|0
1625526600000|2021-07-05 23:10:00|25530.1|25490.1|25529.1|25489.1|25530.1|25490.1|25527.8|25487.8|0
1625526900000|2021-07-05 23:15:00|25528.8|25488.8|25531.6|25491.6|25531.6|25491.6|25527.8|25487.8|0
1625527200000|2021-07-05 23:20:00|25531.3|25491.3|25531.6|25491.6|25533.3|25493.3|25530.3|25490.3|0
1625527500000|2021-07-05 23:25:00|25531.7|25491.7|25531.6|25491.6|25533.3|25493.3|25531.6|25491.6|0
1625527800000|2021-07-05 23:30:00|25531.7|25491.7|25531.6|25491.6|25532.2|25492.2|25531.6|25491.6|0
1625528100000|2021-07-05 23:35:00|25531.5|25491.5|25527.8|25487.8|25533.3|25493.3|25527.8|25487.8|0
1625528400000|2021-07-05 23:40:00|25527.7|25487.7|25527.8|25487.8|25529.1|25489.1|25526.5|25486.5|0
1625528700000|2021-07-05 23:45:00|25527.7|25487.7|25533.3|25493.3|25533.3|25493.3|25526.5|25486.5|0
1625529000000|2021-07-05 23:50:00|25533.6|25493.6|25535.8|25495.8|25537.1|25497.1|25533.3|25493.3|0
1625529300000|2021-07-05 23:55:00|25535.7|25495.7|25531.6|25491.6|25535.7|25495.7|25531.6|25491.6|0
1625529600000|2021-07-06 00:00:00|25531.8|25491.8|25533.3|25493.3|25535.8|25495.8|25529.1|25489.1|0
1625529900000|2021-07-06 00:05:00|25533.2|25493.2|25530.3|25490.3|25533.3|25493.3|25529.1|25489.1|0
1625530200000|2021-07-06 00:10:00|25530.5|25490.5|25522.6|25482.6|25531.6|25491.6|25522.6|25482.6|0
1625530500000|2021-07-06 00:15:00|25520|25480|25500.3|25460.3|25520|25480|25494.8|25454.8|0
1625530800000|2021-07-06 00:20:00|25500.9|25460.9|25519|25479|25519|25479|25500.3|25460.3|0
1625531100000|2021-07-06 00:25:00|25518.5|25478.5|25515.9|25475.9|25520.4|25480.4|25514.7|25474.7|0
1625531400000|2021-07-06 00:30:00|25516.5|25476.5|25525.8|25485.8|25527.1|25487.1|25516.5|25476.5|0
1625531700000|2021-07-06 00:35:00|25525.6|25485.6|25531.3|25491.3|25531.5|25491.5|25522.9|25482.9|0
1625532000000|2021-07-06 00:40:00|25528.6|25488.6|25539.8|25499.8|25539.9|25499.9|25528.4|25488.4|0
1625532300000|2021-07-06 00:45:00|25539.6|25499.6|25542.8|25502.8|25545.9|25505.9|25536.8|25496.8|0
1625532600000|2021-07-06 00:50:00|25542.7|25502.7|25545.7|25505.7|25548.5|25508.5|25539.9|25499.9|0
1625532900000|2021-07-06 00:55:00|25545.6|25505.6|25555.7|25515.7|25560.3|25520.3|25545.6|25505.6|0
1625533200000|2021-07-06 01:00:00|25555.5|25515.5|25551|25511|25556.9|25516.9|25551|25511|0
1625533500000|2021-07-06 01:05:00|25550.9|25510.9|25551|25511|25551|25511|25545.4|25505.4|0
1625533800000|2021-07-06 01:10:00|25552.1|25512.1|25556.5|25516.5|25556.6|25516.6|25549.2|25509.2|0
1625534100000|2021-07-06 01:15:00|25556.4|25516.4|25550.6|25510.6|25559.3|25519.3|25547.7|25507.7|0
1625534400000|2021-07-06 01:20:00|25550.5|25510.5|25547.6|25507.6|25553.4|25513.4|25547.6|25507.6|0
1625534700000|2021-07-06 01:25:00|25547.5|25507.5|25541.7|25501.7|25550.5|25510.5|25541.7|25501.7|0
1625535000000|2021-07-06 01:30:00|25541.8|25501.8|25532.7|25492.7|25541.9|25501.9|25531.3|25491.3|0
1625535300000|2021-07-06 01:35:00|25532.9|25492.9|25527.2|25487.2|25536.1|25496.1|25527.2|25487.2|0
1625535600000|2021-07-06 01:40:00|25527.1|25487.1|25526.9|25486.9|25532.7|25492.7|25523.8|25483.8|0
1625535900000|2021-07-06 01:45:00|25527.4|25487.4|25528.4|25488.4|25532.7|25492.7|25523.8|25483.8|0
1625536200000|2021-07-06 01:50:00|25527.9|25487.9|25528.7|25488.7|25530.4|25490.4|25527.2|25487.2|0
1625536500000|2021-07-06 01:55:00|25528.5|25488.5|25530.2|25490.2|25530.2|25490.2|25524.4|25484.4|0
1625536800000|2021-07-06 02:00:00|25530.1|25490.1|25536.1|25496.1|25539|25499|25527.3|25487.3|0
1625537100000|2021-07-06 02:05:00|25537.1|25497.1|25539|25499|25544.6|25504.6|25537.1|25497.1|0
1625537400000|2021-07-06 02:10:00|25541.7|25501.7|25547.6|25507.6|25550.5|25510.5|25541.7|25501.7|0
1625537700000|2021-07-06 02:15:00|25547.5|25507.5|25546.1|25506.1|25547.6|25507.6|25541.4|25501.4|0
1625538000000|2021-07-06 02:20:00|25547.1|25507.1|25553.7|25513.7|25553.7|25513.7|25544.9|25504.9|0
1625538300000|2021-07-06 02:25:00|25553.8|25513.8|25544.8|25504.8|25553.8|25513.8|25544.8|25504.8|0
1625538600000|2021-07-06 02:30:00|25544.7|25504.7|25541.7|25501.7|25544.8|25504.8|25541.7|25501.7|0
1625538900000|2021-07-06 02:35:00|25541.6|25501.6|25538.7|25498.7|25541.7|25501.7|25538.5|25498.5|0
1625539200000|2021-07-06 02:40:00|25538.8|25498.8|25538.5|25498.5|25541.6|25501.6|25538.5|25498.5|0
1625539500000|2021-07-06 02:45:00|25538.4|25498.4|25544.4|25504.4|25544.5|25504.5|25535.6|25495.6|0
1625539800000|2021-07-06 02:50:00|25543.8|25503.8|25541.6|25501.6|25544.6|25504.6|25537|25497|0
1625540100000|2021-07-06 02:55:00|25541.4|25501.4|25527.2|25487.2|25541.6|25501.6|25527.2|25487.2|0
1625540400000|2021-07-06 03:00:00|25527.3|25487.3|25524.4|25484.4|25530.1|25490.1|25524.3|25484.3|0
1625540700000|2021-07-06 03:05:00|25524.3|25484.3|25530.4|25490.4|25530.4|25490.4|25524.3|25484.3|0
1625541000000|2021-07-06 03:10:00|25530.3|25490.3|25530.1|25490.1|25530.3|25490.3|25524.3|25484.3|0
1625541300000|2021-07-06 03:15:00|25529.6|25489.6|25530.2|25490.2|25530.4|25490.4|25527.3|25487.3|0
1625541600000|2021-07-06 03:20:00|25528.2|25488.2|25521.5|25481.5|25528.2|25488.2|25518.6|25478.6|0
1625541900000|2021-07-06 03:25:00|25521.6|25481.6|25530.2|25490.2|25530.2|25490.2|25521.4|25481.4|0
1625542200000|2021-07-06 03:30:00|25530.1|25490.1|25518.8|25478.8|25530.1|25490.1|25518.8|25478.8|0
1625542500000|2021-07-06 03:35:00|25518.6|25478.6|25515.7|25475.7|25518.6|25478.6|25515.6|25475.6|0
1625542800000|2021-07-06 03:40:00|25516.2|25476.2|25521.5|25481.5|25521.6|25481.6|25515.6|25475.6|0
1625543100000|2021-07-06 03:45:00|25521.6|25481.6|25521.8|25481.8|25524.6|25484.6|25521.5|25481.5|0
1625543400000|2021-07-06 03:50:00|25521.7|25481.7|25520.1|25480.1|25521.7|25481.7|25515.9|25475.9|0
1625543700000|2021-07-06 03:55:00|25519.6|25479.6|25518.8|25478.8|25521.8|25481.8|25517.2|25477.2|0
1625544000000|2021-07-06 04:00:00|25518.9|25478.9|25521.7|25481.7|25521.7|25481.7|25515.9|25475.9|0
1625544300000|2021-07-06 04:05:00|25521.1|25481.1|25521.8|25481.8|25522|25482|25520.1|25480.1|0
1625544600000|2021-07-06 04:10:00|25521.7|25481.7|25518.9|25478.9|25521.7|25481.7|25516|25476|0
1625544900000|2021-07-06 04:15:00|25519.9|25479.9|25524.9|25484.9|25527.5|25487.5|25519.9|25479.9|0
1625545200000|2021-07-06 04:20:00|25525.9|25485.9|25527.6|25487.6|25530.5|25490.5|25525.9|25485.9|0
1625545500000|2021-07-06 04:25:00|25527.5|25487.5|25524.6|25484.6|25527.5|25487.5|25524.6|25484.6|0
1625545800000|2021-07-06 04:30:00|25524.5|25484.5|25524.6|25484.6|25524.6|25484.6|25521.5|25481.5|0
1625546100000|2021-07-06 04:35:00|25524.5|25484.5|25521.4|25481.4|25524.6|25484.6|25521.4|25481.4|0
1625546400000|2021-07-06 04:40:00|25521.5|25481.5|25527.3|25487.3|25527.3|25487.3|25521.5|25481.5|0
1625546700000|2021-07-06 04:45:00|25527.4|25487.4|25527.3|25487.3|25533.3|25493.3|25527.3|25487.3|0
1625547000000|2021-07-06 04:50:00|25527.5|25487.5|25521.7|25481.7|25527.5|25487.5|25521.5|25481.5|0
1625547300000|2021-07-06 04:55:00|25522.7|25482.7|25521.5|25481.5|25524.6|25484.6|25518.6|25478.6|0
1625547600000|2021-07-06 05:00:00|25521.7|25481.7|25530.4|25490.4|25530.5|25490.5|25521.7|25481.7|0
1625547900000|2021-07-06 05:05:00|25530.3|25490.3|25530.5|25490.5|25530.7|25490.7|25527.6|25487.6|0
1625548200000|2021-07-06 05:10:00|25530.4|25490.4|25525.6|25485.6|25530.4|25490.4|25524.3|25484.3|0
1625548500000|2021-07-06 05:15:00|25525|25485|25527.3|25487.3|25530.2|25490.2|25524.1|25484.1|0
1625548800000|2021-07-06 05:20:00|25527.2|25487.2|25521.5|25481.5|25527.3|25487.3|25521.5|25481.5|0
1625549100000|2021-07-06 05:25:00|25521.4|25481.4|25504.4|25464.4|25521.4|25481.4|25502.5|25462.5|0
1625549400000|2021-07-06 05:30:00|25504.2|25464.2|25507|25467|25507.3|25467.3|25502.7|25462.7|0
1625549700000|2021-07-06 05:35:00|25506.8|25466.8|25503.9|25463.9|25506.8|25466.8|25501.2|25461.2|0
1625550000000|2021-07-06 05:40:00|25503.8|25463.8|25499.3|25459.3|25503.9|25463.9|25496.2|25456.2|0
1625550300000|2021-07-06 05:45:00|25499.2|25459.2|25511.3|25471.3|25511.3|25471.3|25496.4|25456.4|0
1625550600000|2021-07-06 05:50:00|25511.4|25471.4|25514.4|25474.4|25514.4|25474.4|25508.3|25468.3|0
1625550900000|2021-07-06 05:55:00|25513.4|25473.4|25493.9|25453.9|25513.4|25473.4|25493.8|25453.8|0
1625551200000|2021-07-06 06:00:00|25502.2|25462.2|25422.6|25407.6|25502.6|25462.6|25422.6|25407.6|12
1625551500000|2021-07-06 06:05:00|25420.1|25405.1|25417.6|25402.6|25422.6|25407.6|25412.6|25397.6|39
1625551800000|2021-07-06 06:10:00|25412.6|25397.6|25397.6|25382.6|25412.6|25397.6|25397.6|25382.6|16
1625552100000|2021-07-06 06:15:00|25400.1|25385.1|25382.6|25367.6|25402.6|25387.6|25377.6|25362.6|44
1625552400000|2021-07-06 06:20:00|25385.1|25370.1|25405.1|25390.1|25412.6|25397.6|25385.1|25370.1|15
1625552700000|2021-07-06 06:25:00|25402.6|25387.6|25417.6|25402.6|25417.6|25402.6|25402.6|25387.6|5
1625553000000|2021-07-06 06:30:00|25415.1|25400.1|25432.6|25417.6|25437.6|25422.6|25412.6|25397.6|43
1625553300000|2021-07-06 06:35:00|25430.1|25415.1|25422.6|25407.6|25432.6|25417.6|25422.6|25407.6|19
1625553600000|2021-07-06 06:40:00|25420.1|25405.1|25430.1|25415.1|25430.1|25415.1|25417.6|25402.6|5
1625553900000|2021-07-06 06:45:00|25427.6|25412.6|25417.6|25402.6|25430.1|25415.1|25417.6|25402.6|7
1625554200000|2021-07-06 06:50:00|25420.1|25405.1|25430.1|25415.1|25437.6|25422.6|25420.1|25405.1|17
1625554500000|2021-07-06 06:55:00|25432.6|25417.6|25442.6|25427.6|25442.6|25427.6|25432.6|25417.6|39
1625554800000|2021-07-06 07:00:00|25440.1|25425.1|25402.6|25387.6|25450.1|25435.1|25402.6|25387.6|332
1625555100000|2021-07-06 07:05:00|25407.6|25392.6|25412.6|25397.6|25417.6|25402.6|25367.6|25352.6|407
1625555400000|2021-07-06 07:10:00|25417.6|25402.6|25392.6|25377.6|25452.6|25437.6|25387.6|25372.6|347
1625555700000|2021-07-06 07:15:00|25387.6|25372.6|25380.1|25365.1|25407.6|25392.6|25375.1|25360.1|313
1625556000000|2021-07-06 07:20:00|25382.6|25367.6|25367.6|25352.6|25397.6|25382.6|25362.6|25347.6|186
1625556300000|2021-07-06 07:25:00|25365.1|25350.1|25407.6|25392.6|25410.1|25395.1|25352.6|25337.6|183
1625556600000|2021-07-06 07:30:00|25412.6|25397.6|25372.6|25357.6|25415.1|25400.1|25372.6|25357.6|167
1625556900000|2021-07-06 07:35:00|25375.1|25360.1|25322.6|25307.6|25375.1|25360.1|25322.6|25307.6|226
1625557200000|2021-07-06 07:40:00|25325.1|25310.1|25307.6|25292.6|25327.6|25312.6|25297.6|25282.6|195
1625557500000|2021-07-06 07:45:00|25302.6|25287.6|25362.6|25347.6|25367.6|25352.6|25297.6|25282.6|294
1625557800000|2021-07-06 07:50:00|25360.1|25345.1|25362.6|25347.6|25380.1|25365.1|25342.6|25327.6|116
1625558100000|2021-07-06 07:55:00|25357.6|25342.6|25347.6|25332.6|25362.6|25347.6|25337.6|25322.6|96
1625558400000|2021-07-06 08:00:00|25342.6|25327.6|25330.1|25315.1|25342.6|25327.6|25317.6|25302.6|271
1625558700000|2021-07-06 08:05:00|25332.6|25317.6|25382.6|25367.6|25385.1|25370.1|25322.6|25307.6|135
1625559000000|2021-07-06 08:10:00|25385.1|25370.1|25382.6|25367.6|25397.6|25382.6|25372.6|25357.6|204
1625559300000|2021-07-06 08:15:00|25377.6|25362.6|25367.6|25352.6|25382.6|25367.6|25347.6|25332.6|156
1625559600000|2021-07-06 08:20:00|25370.1|25355.1|25392.6|25377.6|25392.6|25377.6|25370.1|25355.1|92
1625559900000|2021-07-06 08:25:00|25397.6|25382.6|25380.1|25365.1|25397.6|25382.6|25377.6|25362.6|57
1625560200000|2021-07-06 08:30:00|25377.6|25362.6|25387.6|25372.6|25395.1|25380.1|25357.6|25342.6|141
1625560500000|2021-07-06 08:35:00|25392.6|25377.6|25395.1|25380.1|25402.6|25387.6|25382.6|25367.6|44
1625560800000|2021-07-06 08:40:00|25397.6|25382.6|25400.1|25385.1|25407.6|25392.6|25387.6|25372.6|80
1625561100000|2021-07-06 08:45:00|25402.6|25387.6|25412.6|25397.6|25412.6|25397.6|25387.6|25372.6|69
1625561400000|2021-07-06 08:50:00|25410.1|25395.1|25397.6|25382.6|25412.6|25397.6|25387.6|25372.6|144
1625561700000|2021-07-06 08:55:00|25402.6|25387.6|25412.6|25397.6|25417.6|25402.6|25397.6|25382.6|52
1625562000000|2021-07-06 09:00:00|25407.6|25392.6|25417.6|25402.6|25422.6|25407.6|25407.6|25392.6|80
1625562300000|2021-07-06 09:05:00|25422.6|25407.6|25400.1|25385.1|25422.6|25407.6|25397.6|25382.6|103
1625562600000|2021-07-06 09:10:00|25402.6|25387.6|25392.6|25377.6|25402.6|25387.6|25382.6|25367.6|115
1625562900000|2021-07-06 09:15:00|25387.6|25372.6|25395.1|25380.1|25402.6|25387.6|25382.6|25367.6|75
1625563200000|2021-07-06 09:20:00|25397.6|25382.6|25405.1|25390.1|25412.6|25397.6|25390.1|25375.1|71
1625563500000|2021-07-06 09:25:00|25402.6|25387.6|25387.6|25372.6|25402.6|25387.6|25387.6|25372.6|80
1625563800000|2021-07-06 09:30:00|25382.6|25367.6|25357.6|25342.6|25382.6|25367.6|25352.6|25337.6|78
1625564100000|2021-07-06 09:35:00|25362.6|25347.6|25387.6|25372.6|25387.6|25372.6|25357.6|25342.6|59
1625564400000|2021-07-06 09:40:00|25385.1|25370.1|25412.6|25397.6|25412.6|25397.6|25382.6|25367.6|65
1625564700000|2021-07-06 09:45:00|25410.1|25395.1|25400.1|25385.1|25412.6|25397.6|25397.6|25382.6|97
1625565000000|2021-07-06 09:50:00|25402.6|25387.6|25387.6|25372.6|25407.6|25392.6|25387.6|25372.6|47
1625565300000|2021-07-06 09:55:00|25390.1|25375.1|25392.6|25377.6|25397.6|25382.6|25382.6|25367.6|51
1625565600000|2021-07-06 10:00:00|25390.1|25375.1|25392.6|25377.6|25392.6|25377.6|25377.6|25362.6|45
1625565900000|2021-07-06 10:05:00|25390.1|25375.1|25377.6|25362.6|25400.1|25385.1|25372.6|25357.6|38
1625566200000|2021-07-06 10:10:00|25375.1|25360.1|25382.6|25367.6|25387.6|25372.6|25370.1|25355.1|39
1625566500000|2021-07-06 10:15:00|25380.1|25365.1|25367.6|25352.6|25387.6|25372.6|25367.6|25352.6|58
1625566800000|2021-07-06 10:20:00|25372.6|25357.6|25367.6|25352.6|25372.6|25357.6|25362.6|25347.6|69
1625567100000|2021-07-06 10:25:00|25370.1|25355.1|25352.6|25337.6|25372.6|25357.6|25347.6|25332.6|71
1625567400000|2021-07-06 10:30:00|25357.6|25342.6|25362.6|25347.6|25372.6|25357.6|25352.6|25337.6|37
1625567700000|2021-07-06 10:35:00|25367.6|25352.6|25362.6|25347.6|25367.6|25352.6|25352.6|25337.6|56
1625568000000|2021-07-06 10:40:00|25367.6|25352.6|25387.6|25372.6|25392.6|25377.6|25362.6|25347.6|66
1625568300000|2021-07-06 10:45:00|25392.6|25377.6|25381.8|25366.8|25392.6|25377.6|25378.5|25363.5|46
1625568600000|2021-07-06 10:50:00|25379.3|25364.3|25382|25367|25392|25377|25379.3|25364.3|19
1625568900000|2021-07-06 10:55:00|25384.5|25369.5|25377|25362|25387|25372|25367|25352|134
1625569200000|2021-07-06 11:00:00|25372|25357|25377|25362|25382|25367|25369.5|25354.5|34
1625569500000|2021-07-06 11:05:00|25379.5|25364.5|25367|25352|25382|25367|25367|25352|52
1625569800000|2021-07-06 11:10:00|25372|25357|25367|25352|25382|25367|25367|25352|39
1625570100000|2021-07-06 11:15:00|25362|25347|25372|25357|25379.5|25364.5|25362|25347|48
1625570400000|2021-07-06 11:20:00|25377|25362|25377|25362|25379.5|25364.5|25367|25352|28
1625570700000|2021-07-06 11:25:00|25379.5|25364.5|25392|25377|25392|25377|25374.5|25359.5|28
1625571000000|2021-07-06 11:30:00|25389.5|25374.5|25392|25377|25399.5|25384.5|25387|25372|91
1625571300000|2021-07-06 11:35:00|25387|25372|25407|25392|25407|25392|25382|25367|70
1625571600000|2021-07-06 11:40:00|25409.5|25394.5|25394.5|25379.5|25409.5|25394.5|25389.5|25374.5|47
1625571900000|2021-07-06 11:45:00|25399.5|25384.5|25399.5|25384.5|25399.5|25384.5|25394.5|25379.5|25
1625572200000|2021-07-06 11:50:00|25397|25382|25409.5|25394.5|25409.5|25394.5|25394.5|25379.5|80
1625572500000|2021-07-06 11:55:00|25407|25392|25399.5|25384.5|25409.5|25394.5|25399.5|25384.5|22
1625572800000|2021-07-06 12:00:00|25404.5|25389.5|25404.5|25389.5|25412|25397|25399.5|25384.5|47
1625573100000|2021-07-06 12:05:00|25399.5|25384.5|25404.5|25389.5|25414.5|25399.5|25399.5|25384.5|21
1625573400000|2021-07-06 12:10:00|25409.5|25394.5|25402|25387|25409.5|25394.5|25399.5|25384.5|47
1625573700000|2021-07-06 12:15:00|25399.5|25384.5|25404.5|25389.5|25409.5|25394.5|25399.5|25384.5|25
1625574000000|2021-07-06 12:20:00|25402|25387|25409.5|25394.5|25409.5|25394.5|25394.5|25379.5|52
1625574300000|2021-07-06 12:25:00|25414.5|25399.5|25429.5|25414.5|25434.5|25419.5|25414.5|25399.5|89
1625574600000|2021-07-06 12:30:00|25424.5|25409.5|25429.5|25414.5|25429.5|25414.5|25424.5|25409.5|101
1625574900000|2021-07-06 12:35:00|25427|25412|25449.5|25434.5|25449.5|25434.5|25427|25412|108
1625575200000|2021-07-06 12:40:00|25444.5|25429.5|25434.5|25419.5|25449.5|25434.5|25434.5|25419.5|40
1625575500000|2021-07-06 12:45:00|25429.5|25414.5|25429.5|25414.5|25439.5|25424.5|25429.5|25414.5|38
1625575800000|2021-07-06 12:50:00|25432|25417|25439.5|25424.5|25439.5|25424.5|25429.5|25414.5|36
1625576100000|2021-07-06 12:55:00|25444.5|25429.5|25434.5|25419.5|25444.5|25429.5|25429.5|25414.5|49
1625576400000|2021-07-06 13:00:00|25439.5|25424.5|25434.5|25419.5|25439.5|25424.5|25429.5|25414.5|61
1625576700000|2021-07-06 13:05:00|25439.5|25424.5|25444.5|25429.5|25444.5|25429.5|25434.5|25419.5|87
1625577000000|2021-07-06 13:10:00|25442|25427|25444.5|25429.5|25444.5|25429.5|25434.5|25419.5|61
1625577300000|2021-07-06 13:15:00|25449.5|25434.5|25454.5|25439.5|25459.5|25444.5|25444.5|25429.5|74
1625577600000|2021-07-06 13:20:00|25452|25437|25454.5|25439.5|25454.5|25439.5|25449.5|25434.5|59
1625577900000|2021-07-06 13:25:00|25459.5|25444.5|25459.5|25444.5|25459.5|25444.5|25454.5|25439.5|56
1625578200000|2021-07-06 13:30:00|25464.5|25449.5|25404.5|25389.5|25464.5|25449.5|25404.5|25389.5|204
1625578500000|2021-07-06 13:35:00|25402|25387|25409.5|25394.5|25409.5|25394.5|25394.5|25379.5|133
1625578800000|2021-07-06 13:40:00|25414.5|25399.5|25394.5|25379.5|25414.5|25399.5|25394.5|25379.5|138
1625579100000|2021-07-06 13:45:00|25399.5|25384.5|25419.5|25404.5|25429.5|25414.5|25399.5|25384.5|256
1625579400000|2021-07-06 13:50:00|25422|25407|25399.5|25384.5|25422|25407|25399.5|25384.5|81
1625579700000|2021-07-06 13:55:00|25394.5|25379.5|25392|25377|25394.5|25379.5|25379.5|25364.5|183
1625580000000|2021-07-06 14:00:00|25389.5|25374.5|25344.5|25329.5|25394.5|25379.5|25339.5|25324.5|280
1625580300000|2021-07-06 14:05:00|25339.5|25324.5|25339.5|25324.5|25347|25332|25319.5|25304.5|568
1625580600000|2021-07-06 14:10:00|25337.8|25322.8|25335.3|25320.3|25347.8|25332.8|25322.8|25307.8|391
1625580900000|2021-07-06 14:15:00|25332.8|25317.8|25327.8|25312.8|25332.8|25317.8|25312.8|25297.8|140
1625581200000|2021-07-06 14:20:00|25325.3|25310.3|25297.8|25282.8|25325.3|25310.3|25287.8|25272.8|240
1625581500000|2021-07-06 14:25:00|25300.3|25285.3|25305.3|25290.3|25307.8|25292.8|25287.8|25272.8|173
1625581800000|2021-07-06 14:30:00|25307.8|25292.8|25267.8|25252.8|25307.8|25292.8|25262.8|25247.8|289
1625582100000|2021-07-06 14:35:00|25265.3|25250.3|25282.8|25267.8|25282.8|25267.8|25237.8|25222.8|498
1625582400000|2021-07-06 14:40:00|25277.8|25262.8|25267.8|25252.8|25280.3|25265.3|25242.8|25227.8|140
1625582700000|2021-07-06 14:45:00|25262.8|25247.8|25222.8|25207.8|25262.8|25247.8|25222.8|25207.8|252
1625583000000|2021-07-06 14:50:00|25220.3|25205.3|25210.3|25195.3|25222.8|25207.8|25197.8|25182.8|254
1625583300000|2021-07-06 14:55:00|25212.8|25197.8|25197.8|25182.8|25212.8|25197.8|25187.8|25172.8|234
1625583600000|2021-07-06 15:00:00|25192.8|25177.8|25192.8|25177.8|25202.8|25187.8|25177.8|25162.8|212
1625583900000|2021-07-06 15:05:00|25190.3|25175.3|25222.8|25207.8|25227.8|25212.8|25187.8|25172.8|178
1625584200000|2021-07-06 15:10:00|25217.8|25202.8|25235.3|25220.3|25242.8|25227.8|25212.8|25197.8|158
1625584500000|2021-07-06 15:15:00|25232.8|25217.8|25217.8|25202.8|25237.8|25222.8|25212.8|25197.8|223
1625584800000|2021-07-06 15:20:00|25215.3|25200.3|25182.8|25167.8|25222.8|25207.8|25167.8|25152.8|411
1625585100000|2021-07-06 15:25:00|25187.8|25172.8|25207.8|25192.8|25217.8|25202.8|25167.8|25152.8|434
1625585400000|2021-07-06 15:30:00|25202.8|25187.8|25227.8|25212.8|25235.3|25220.3|25197.8|25182.8|281
1625585700000|2021-07-06 15:35:00|25230.3|25215.3|25247.8|25232.8|25247.8|25232.8|25227.8|25212.8|180
1625586000000|2021-07-06 15:40:00|25250.3|25235.3|25245.3|25230.3|25250.3|25235.3|25242.8|25227.8|19
1625586300000|2021-07-06 15:45:00|25247.8|25232.8|25242.8|25227.8|25247.8|25232.8|25237.8|25222.8|23
1625586600000|2021-07-06 15:50:00|25245.3|25225.3|25245.3|25225.3|25245.3|25225.3|25240.3|25220.3|16
1625586900000|2021-07-06 15:55:00|25250.3|25220.3|25240.3|25215.3|25250.3|25225.3|25235.3|25215.3|35
1625587200000|2021-07-06 16:00:00|25235.3|25220.3|25220.3|25200.3|25235.3|25220.3|25215.3|25195.3|31
1625587500000|2021-07-06 16:05:00|25225.3|25205.3|25205.3|25185.3|25225.3|25205.3|25205.3|25185.3|13
1625587800000|2021-07-06 16:10:00|25210.3|25180.3|25220.3|25195.3|25220.3|25195.3|25205.3|25180.3|12
1625588100000|2021-07-06 16:15:00|25215.3|25185.3|25205.3|25180.3|25215.3|25190.3|25200.3|25175.3|32
1625588400000|2021-07-06 16:20:00|25200.3|25175.3|25215.3|25195.3|25215.3|25195.3|25195.3|25175.3|15
1625588700000|2021-07-06 16:25:00|25220.3|25200.3|25220.3|25200.3|25220.3|25200.3|25210.3|25185.3|45
1625589000000|2021-07-06 16:30:00|25215.3|25195.3|25205.3|25185.3|25215.3|25195.3|25200.3|25180.3|50
1625589300000|2021-07-06 16:35:00|25210.3|25190.3|25210.3|25185.3|25210.3|25190.3|25205.3|25180.3|8
1625589600000|2021-07-06 16:40:00|25205.3|25180.3|25195.3|25175.3|25205.3|25180.3|25195.3|25175.3|11
1625589900000|2021-07-06 16:45:00|25190.3|25170.3|25190.3|25165.3|25190.3|25170.3|25185.3|25165.3|61
1625590200000|2021-07-06 16:50:00|25195.3|25170.3|25205.3|25180.3|25205.3|25180.3|25190.3|25165.3|21
1625590500000|2021-07-06 16:55:00|25200.3|25185.3|25215.3|25190.3|25215.3|25190.3|25200.3|25185.3|25
1625590800000|2021-07-06 17:00:00|25210.3|25195.3|25220.3|25200.3|25220.3|25200.3|25205.3|25185.3|38
1625591100000|2021-07-06 17:05:00|25225.3|25205.3|25225.3|25205.3|25225.3|25205.3|25220.3|25200.3|16
1625591400000|2021-07-06 17:10:00|25220.3|25200.3|25225.3|25205.3|25225.3|25205.3|25215.3|25195.3|13
1625591700000|2021-07-06 17:15:00|25220.3|25200.3|25225.3|25205.3|25225.3|25205.3|25220.3|25200.3|8
1625592000000|2021-07-06 17:20:00|25230.3|25210.3|25235.3|25210.3|25235.3|25215.3|25230.3|25210.3|15
1625592300000|2021-07-06 17:25:00|25240.3|25215.3|25240.3|25215.3|25240.3|25220.3|25235.3|25210.3|27
1625592600000|2021-07-06 17:30:00|25235.3|25220.3|25245.3|25220.3|25245.3|25225.3|25235.3|25220.3|12
1625592900000|2021-07-06 17:35:00||25225.3||25220.3||25225.3||25220.3|7
1625593200000|2021-07-06 17:40:00|25240.3|25225.3|25245.3|25225.3|25245.3|25225.3|25240.3|25220.3|6
1625593500000|2021-07-06 17:45:00|25250.3|25230.3|25250.3|25230.3|25255.3|25230.3|25250.3|25230.3|9
1625593800000|2021-07-06 17:50:00|25255.3|25235.3|25260.3|25240.3|25260.3|25240.3|25255.3|25230.3|18
1625594100000|2021-07-06 17:55:00|25265.3||25260.3||25265.3||25260.3||8
1625594400000|2021-07-06 18:00:00|25265.3|25245.3|25265.3|25245.3|25265.3|25245.3|25265.3|25245.3|17
1625594700000|2021-07-06 18:05:00|25270.3|25250.3|25270.3|25245.3|25270.3|25250.3|25265.3|25245.3|20
1625595000000|2021-07-06 18:10:00|25265.3|25240.3|25255.3|25230.3|25265.3|25240.3|25250.3|25230.3|8
1625595300000|2021-07-06 18:15:00|25260.3|25235.3|25265.3|25245.3|25265.3|25245.3|25255.3|25235.3|8
1625595600000|2021-07-06 18:20:00|25270.3|25250.3|25265.3|25245.3|25270.3|25250.3|25265.3|25245.3|5
1625595900000|2021-07-06 18:25:00|25260.3|25240.3|25255.3|25240.3|25260.3|25240.3|25255.3|25235.3|6
1625596200000|2021-07-06 18:30:00|25257.8|25242.8|25265.3|25250.3|25265.3|25250.3|25257.8|25242.8|2
1625596500000|2021-07-06 18:35:00|25262.8|25247.8|25260.3|25245.3|25262.8|25247.8|25260.3|25245.3|1
1625596800000|2021-07-06 18:40:00|25257.8|25242.8|25260.3|25245.3|25260.3|25245.3|25257.8|25242.8|0
1625597100000|2021-07-06 18:45:00|25257.8|25242.8|25255.3|25240.3|25257.8|25242.8|25252.8|25237.8|1
1625597400000|2021-07-06 18:50:00|25257.8|25242.8|25247.8|25232.8|25257.8|25242.8|25247.8|25232.8|1
1625597700000|2021-07-06 18:55:00|25242.8|25227.8|25227.8|25212.8|25245.3|25230.3|25227.8|25212.8|89
1625598000000|2021-07-06 19:00:00|25232.8|25217.8|25232.8|25217.8|25232.8|25217.8|25227.8|25212.8|15
1625598300000|2021-07-06 19:05:00|25230.3|25215.3|25245.3|25230.3|25245.3|25230.3|25227.8|25212.8|4
1625598600000|2021-07-06 19:10:00|25247.8|25232.8|25252.8|25237.8|25255.3|25240.3|25247.8|25232.8|0
1625599200000|2021-07-06 19:20:00|25255.3|25240.3|25252.8|25237.8|25255.3|25240.3|25252.8|25237.8|2
1625599500000|2021-07-06 19:25:00|25255.3|25240.3|25252.8|25237.8|25255.3|25240.3|25252.8|25237.8|2
1625599800000|2021-07-06 19:30:00|25255.3|25240.3|25252.8|25237.8|25260.3|25245.3|25250.3|25235.3|19
1625600100000|2021-07-06 19:35:00|25250.3|25235.3|25255.3|25240.3|25255.3|25240.3|25245.3|25230.3|16
1625600400000|2021-07-06 19:40:00|25257.8|25242.8|25255.3|25240.3|25260.3|25245.3|25252.8|25237.8|4
1625600700000|2021-07-06 19:45:00|25257.8|25242.8|25270.3|25255.3|25277.8|25262.8|25252.8|25237.8|53
1625601000000|2021-07-06 19:50:00|25277.8|25262.8|25252.8|25237.8|25277.8|25262.8|25252.8|25237.8|22
1625601300000|2021-07-06 19:55:00|25250.3|25235.3|25260.3|25245.3|25260.3|25245.3|25237.8|25222.8|31
1625601600000|2021-07-06 20:00:00|25255.2|25215.2|25238.5|25198.5|25258.9|25218.9|25237.3|25197.3|0
1625601900000|2021-07-06 20:05:00|25238.9|25198.9|25236|25196|25244|25204|25236|25196|0
1625602200000|2021-07-06 20:10:00|25236.2|25196.2|25234.8|25194.8|25238.5|25198.5|25234.8|25194.8|0
1625602500000|2021-07-06 20:15:00|25235|25195|25236|25196|25236|25196|25235|25195|0
1625602800000|2021-07-06 20:20:00|25236.2|25196.2|25236|25196|25238.5|25198.5|25236|25196|0
1625603100000|2021-07-06 20:25:00|25235.8|25195.8|25233.5|25193.5|25235.8|25195.8|25229.7|25189.7|0
1625603400000|2021-07-06 20:30:00|25233.3|25193.3|25234.8|25194.8|25234.8|25194.8|25231|25191|0
1625603700000|2021-07-06 20:35:00|25234.5|25194.5|25234.8|25194.8|25234.8|25194.8|25233.5|25193.5|0
1625604000000|2021-07-06 20:40:00|25234.6|25194.6|25231|25191|25234.6|25194.6|25229.7|25189.7|0
1625604300000|2021-07-06 20:45:00|25230.8|25190.8|25221.7|25181.7|25231|25191|25221.7|25181.7|0
1625604600000|2021-07-06 20:50:00|25221.8|25181.8|25224.2|25184.2|25224.2|25184.2|25219.8|25179.8|0
1625604900000|2021-07-06 20:55:00|25224.1|25184.1|25224.6|25184.6|25228.5|25188.5|25222.3|25182.3|0
1625605200000|2021-07-06 21:00:00|25225.1|25185.1|25227.1|25187.1|25227.6|25187.6|25225.1|25185.1|0
1625605500000|2021-07-06 21:05:00|25226.6|25186.6|25227.1|25187.1|25227.1|25187.1|25226.6|25186.6|0
1625605800000|2021-07-06 21:10:00|25227.6|25187.6|25226.6|25186.6|25227.6|25187.6|25224.5|25184.5|0
1625606100000|2021-07-06 21:15:00|25227.1|25187.1|25225.6|25185.6|25228.7|25188.7|25225.6|25185.6|0
1625606400000|2021-07-06 21:20:00|25225.1|25185.1|25223|25183|25225.1|25185.1|25222.5|25182.5|0
1625606700000|2021-07-06 21:25:00|25222.5|25182.5|25222.5|25182.5|25223.5|25183.5|25222.5|25182.5|0
1625607000000|2021-07-06 21:30:00|25219.9|25179.9|25222|25182|25222.5|25182.5|25219.9|25179.9|0
1625607300000|2021-07-06 21:35:00|25220.4|25180.4|25218.9|25178.9|25222.5|25182.5|25218.9|25178.9|0
1625607600000|2021-07-06 21:40:00|25219.9|25179.9|25220.4|25180.4|25220.4|25180.4|25217.3|25177.3|0
1625607900000|2021-07-06 21:45:00|25220.9|25180.9|25221.4|25181.4|25221.4|25181.4|25220.9|25180.9|0
1625608200000|2021-07-06 21:50:00|25222|25182|25222|25182|25222|25182|25220.9|25180.9|0
1625608500000|2021-07-06 21:55:00|25221.4|25181.4|25222.5|25182.5|25223|25183|25220.9|25180.9|0
1625608800000|2021-07-06 22:00:00|25222.7|25182.7|25225.9|25185.9|25227.2|25187.2|25220.9|25180.9|0
1625609100000|2021-07-06 22:05:00|25226|25186|25230.2|25190.2|25230.2|25190.2|25225.9|25185.9|0
1625609400000|2021-07-06 22:10:00|25230.3|25190.3|25230.2|25190.2|25231.4|25191.4|25225.9|25185.9|0
1625609700000|2021-07-06 22:15:00|25230.4|25190.4|25235.2|25195.2|25235.2|25195.2|25230.4|25190.4|0
1625610000000|2021-07-06 22:20:00|25235.1|25195.1|25235.2|25195.2|25236.4|25196.4|25232.7|25192.7|0
1625610300000|2021-07-06 22:25:00|25235|25195|25235.2|25195.2|25235.2|25195.2|25233.9|25193.9|0
1625610600000|2021-07-06 22:30:00|25235|25195|25231.4|25191.4|25235|25195|25231.4|25191.4|0
1625610900000|2021-07-06 22:35:00|25231.5|25191.5|25232.1|25192.1|25233.9|25193.9|25231.5|25191.5|0
1625611200000|2021-07-06 22:40:00|25232.2|25192.2|25233.9|25193.9|25235.2|25195.2|25232.2|25192.2|0
1625611500000|2021-07-06 22:45:00|25233.7|25193.7|25231.4|25191.4|25235.2|25195.2|25231.4|25191.4|0
1625611800000|2021-07-06 22:50:00|25231.2|25191.2|25232.7|25192.7|25235.2|25195.2|25228.9|25188.9|0
1625612100000|2021-07-06 22:55:00|25232.9|25192.9|25231.4|25191.4|25235.2|25195.2|25231.4|25191.4|0
1625612400000|2021-07-06 23:00:00|25231.2|25191.2|25231.4|25191.4|25233.9|25193.9|25228.9|25188.9|0
1625612700000|2021-07-06 23:05:00|25231.5|25191.5|25230.2|25190.2|25232.1|25192.1|25228.9|25188.9|0
1625613000000|2021-07-06 23:10:00|25230.3|25190.3|25233.9|25193.9|25233.9|25193.9|25230.2|25190.2|0
1625613300000|2021-07-06 23:15:00|25233.7|25193.7|25233.9|25193.9|25233.9|25193.9|25232.7|25192.7|0
1625613600000|2021-07-06 23:20:00|25234.1|25194.1|25231.4|25191.4|25235.2|25195.2|25231.4|25191.4|0
1625613900000|2021-07-06 23:25:00|25231.2|25191.2|25228.9|25188.9|25231.2|25191.2|25228.9|25188.9|0
1625614200000|2021-07-06 23:30:00|25228.8|25188.8|25228.9|25188.9|25228.9|25188.9|25227.2|25187.2|0
1625614500000|2021-07-06 23:35:00|25228.7|25188.7|25224.7|25184.7|25230.2|25190.2|25224.7|25184.7|0
1625614800000|2021-07-06 23:40:00|25224.4|25184.4|25218.4|25178.4|25224.7|25184.7|25217.1|25177.1|0
1625615100000|2021-07-06 23:45:00|25218.2|25178.2|25218.4|25178.4|25218.4|25178.4|25214.6|25174.6|0
1625615400000|2021-07-06 23:50:00|25218.3|25178.3|25218.4|25178.4|25218.4|25178.4|25214.6|25174.6|0
1625615700000|2021-07-06 23:55:00|25218.6|25178.6|25221.6|25181.6|25224.7|25184.7|25218.6|25178.6|0
1625616000000|2021-07-07 00:00:00|25222.1|25182.1|25223.4|25183.4|25227.2|25187.2|25209.1|25169.1|0
1625616300000|2021-07-07 00:05:00|25223.5|25183.5|25222.1|25182.1|25227.2|25187.2|25220.9|25180.9|0
1625616600000|2021-07-07 00:10:00|25222.3|25182.3|25223.4|25183.4|25225.9|25185.9|25217.1|25177.1|0
1625616900000|2021-07-07 00:15:00|25223.3|25183.3|25207.9|25167.9|25223.4|25183.4|25201.1|25161.1|0
1625617200000|2021-07-07 00:20:00|25207.2|25167.2|25213.2|25173.2|25219|25179|25202.6|25162.6|0
1625617500000|2021-07-07 00:25:00|25213.1|25173.1|25227.5|25187.5|25227.5|25187.5|25211.5|25171.5|0
1625617800000|2021-07-07 00:30:00|25228.6|25188.6|25219|25179|25233.4|25193.4|25211.6|25171.6|0
1625618100000|2021-07-07 00:35:00|25220|25180|25239.3|25199.3|25239.3|25199.3|25220|25180|0
1625618400000|2021-07-07 00:40:00|25239.4|25199.4|25239.3|25199.3|25245.3|25205.3|25236.3|25196.3|0
1625618700000|2021-07-07 00:45:00|25239.2|25199.2|25243.4|25203.4|25248|25208|25236.4|25196.4|0
1625619000000|2021-07-07 00:50:00|25244|25204|25245|25205|25250.9|25210.9|25239.3|25199.3|0
1625619300000|2021-07-07 00:55:00|25245.5|25205.5|25247.9|25207.9|25252|25212|25239.2|25199.2|0
1625619600000|2021-07-07 01:00:00|25247.4|25207.4|25244.7|25204.7|25256.6|25216.6|25244.6|25204.6|0
1625619900000|2021-07-07 01:05:00|25244.6|25204.6|25247.6|25207.6|25251.7|25211.7|25243|25203|0
1625620200000|2021-07-07 01:10:00|25247.8|25207.8|25248.5|25208.5|25253.4|25213.4|25247.3|25207.3|0
1625620500000|2021-07-07 01:15:00|25249|25209|25262.1|25222.1|25265.2|25225.2|25244.3|25204.3|0
1625620800000|2021-07-07 01:20:00|25262.2|25222.2|25263.3|25223.3|25268|25228|25259.1|25219.1|0
1625621100000|2021-07-07 01:25:00|25263.5|25223.5|25270.9|25230.9|25273.8|25233.8|25263.5|25223.5|0
1625621400000|2021-07-07 01:30:00|25269.8|25229.8|25265|25225|25271|25231|25262.1|25222.1|0
1625621700000|2021-07-07 01:35:00|25264.9|25224.9|25273.9|25233.9|25276.8|25236.8|25264.9|25224.9|0
1625622000000|2021-07-07 01:40:00|25274.4|25234.4|25268.1|25228.1|25280|25240|25268.1|25228.1|0
1625622300000|2021-07-07 01:45:00|25268.2|25228.2|25262.4|25222.4|25268.2|25228.2|25262.2|25222.2|0
1625622600000|2021-07-07 01:50:00|25262.3|25222.3|25260.9|25220.9|25266.7|25226.7|25259.4|25219.4|0
1625622900000|2021-07-07 01:55:00|25260.4|25220.4|25268.1|25228.1|25271.3|25231.3|25259.7|25219.7|0
1625623200000|2021-07-07 02:00:00|25267.1|25227.1|25270.7|25230.7|25276.8|25236.8|25265|25225|0
1625623500000|2021-07-07 02:05:00|25270.8|25230.8|25273.8|25233.8|25277|25237|25270.8|25230.8|0
1625623800000|2021-07-07 02:10:00|25273.9|25233.9|25260.6|25220.6|25275.1|25235.1|25259.2|25219.2|0
1625624100000|2021-07-07 02:15:00|25261.1|25221.1|25253.9|25213.9|25263.5|25223.5|25253.7|25213.7|0
1625624400000|2021-07-07 02:20:00|25254|25214|25260.7|25220.7|25260.7|25220.7|25251.1|25211.1|0
1625624700000|2021-07-07 02:25:00|25261.2|25221.2|25268|25228|25271|25231|25259.5|25219.5|0
1625625000000|2021-07-07 02:30:00|25268.1|25228.1|25268|25228|25273.8|25233.8|25268|25228|0
1625625300000|2021-07-07 02:35:00|25267.4|25227.4|25256.3|25216.3|25268|25228|25256.2|25216.2|0
1625625600000|2021-07-07 02:40:00|25256.8|25216.8|25249.1|25209.1|25257.5|25217.5|25245|25205|0
1625625900000|2021-07-07 02:45:00|25248.6|25208.6|25253.7|25213.7|25253.7|25213.7|25247.8|25207.8|0
1625626200000|2021-07-07 02:50:00|25253.9|25213.9|25263.6|25223.6|25268.2|25228.2|25253.6|25213.6|0
1625626500000|2021-07-07 02:55:00|25264.2|25224.2|25268.1|25228.1|25271.1|25231.1|25262.3|25222.3|0
1625626800000|2021-07-07 03:00:00|25268.2|25228.2|25268.1|25228.1|25271.1|25231.1|25262.3|25222.3|0
1625627100000|2021-07-07 03:05:00|25268.2|25228.2|25271.1|25231.1|25271.1|25231.1|25265.3|25225.3|0
1625627400000|2021-07-07 03:10:00|25271.7|25231.7|25285.5|25245.5|25285.8|25245.8|25271.7|25231.7|0
1625627700000|2021-07-07 03:15:00|25285|25245|25282.3|25242.3|25285.5|25245.5|25277.7|25237.7|0
1625628000000|2021-07-07 03:20:00|25282.2|25242.2|25279.4|25239.4|25285.1|25245.1|25276.5|25236.5|0
1625628300000|2021-07-07 03:25:00|25279.5|25239.5|25282.5|25242.5|25285.5|25245.5|25279.4|25239.4|0
1625628600000|2021-07-07 03:30:00|25282.6|25242.6|25284|25244|25285.5|25245.5|25279.6|25239.6|0
1625628900000|2021-07-07 03:35:00|25283.9|25243.9|25282.8|25242.8|25285.5|25245.5|25279.7|25239.7|0
1625629200000|2021-07-07 03:40:00|25283.3|25243.3|25282.9|25242.9|25286|25246|25282.9|25242.9|0
1625629500000|2021-07-07 03:45:00|25282.8|25242.8|25285.5|25245.5|25285.6|25245.6|25278.3|25238.3|0
1625629800000|2021-07-07 03:50:00|25285|25245|25287.5|25247.5|25290.4|25250.4|25280|25240|0
1625630100000|2021-07-07 03:55:00|25287.4|25247.4|25278.8|25238.8|25287.5|25247.5|25278.8|25238.8|0
1625630400000|2021-07-07 04:00:00|25278.7|25238.7|25281.9|25241.9|25284.8|25244.8|25275.9|25235.9|0
1625630700000|2021-07-07 04:05:00|25282|25242|25281.7|25241.7|25284.8|25244.8|25281.7|25241.7|0
1625631000000|2021-07-07 04:10:00|25281.8|25241.8|25281.7|25241.7|25284.6|25244.6|25279|25239|0
1625631300000|2021-07-07 04:15:00|25281.8|25241.8|25282|25242|25284.8|25244.8|25279|25239|0
1625631600000|2021-07-07 04:20:00|25281.5|25241.5|25276.3|25236.3|25282|25242|25276.2|25236.2|0
1625631900000|2021-07-07 04:25:00|25277.4|25237.4|25276.2|25236.2|25279.1|25239.1|25274.6|25234.6|0
1625632200000|2021-07-07 04:30:00|25276.1|25236.1|25267.5|25227.5|25276.3|25236.3|25264.6|25224.6|0
1625632500000|2021-07-07 04:35:00|25267.4|25227.4|25256|25216|25267.4|25227.4|25256|25216|0
1625632800000|2021-07-07 04:40:00|25256.5|25216.5|25251.2|25211.2|25258.9|25218.9|25250|25210|0
1625633100000|2021-07-07 04:45:00|25251.8|25211.8|25250.2|25210.2|25252.8|25212.8|25247.3|25207.3|0
1625633400000|2021-07-07 04:50:00|25250.3|25210.3|25247.3|25207.3|25253.1|25213.1|25247.1|25207.1|0
1625633700000|2021-07-07 04:55:00|25247.8|25207.8|25252.8|25212.8|25255.7|25215.7|25247.2|25207.2|0
1625634000000|2021-07-07 05:00:00|25252.7|25212.7|25254.2|25214.2|25261.4|25221.4|25249.9|25209.9|0
1625634300000|2021-07-07 05:05:00|25254.7|25214.7|25261.2|25221.2|25261.4|25221.4|25254.7|25214.7|0
1625634600000|2021-07-07 05:10:00|25260.1|25220.1|25250|25210|25261.3|25221.3|25244.2|25204.2|0
1625634900000|2021-07-07 05:15:00|25249|25209|25246.8|25206.8|25249|25209|25241.2|25201.2|0
1625635200000|2021-07-07 05:20:00|25246.7|25206.7|25249.8|25209.8|25251|25211|25242.4|25202.4|0
1625635500000|2021-07-07 05:25:00|25251|25211|25255.3|25215.3|25258.2|25218.2|25249.6|25209.6|0
1625635800000|2021-07-07 05:30:00|25255.4|25215.4|25260.9|25220.9|25262.3|25222.3|25255.3|25215.3|0
1625636100000|2021-07-07 05:35:00|25261|25221|25269.8|25229.8|25271.2|25231.2|25259.4|25219.4|0
1625636400000|2021-07-07 05:40:00|25269.7|25229.7|25272.9|25232.9|25272.9|25232.9|25265.2|25225.2|0
1625636700000|2021-07-07 05:45:00|25272.8|25232.8|25272.6|25232.6|25275.5|25235.5|25266.9|25226.9|0
1625637000000|2021-07-07 05:50:00|25273.6|25233.6|25270|25230|25281.4|25241.4|25270|25230|0
1625637300000|2021-07-07 05:55:00|25269.9|25229.9|25281|25241|25281.3|25241.3|25264.1|25224.1|0
1625637600000|2021-07-07 06:00:00|25281.1|25241.1|25267.8|25252.8|25286.8|25257.8|25255.3|25235.6|20
1625637900000|2021-07-07 06:05:00|25270.3|25255.3|25267.8|25252.8|25270.3|25255.3|25260.3|25245.3|22
1625638200000|2021-07-07 06:10:00|25270.3|25255.3|25272.8|25257.8|25277.8|25262.8|25270.3|25255.3|14
1625638500000|2021-07-07 06:15:00|25275.3|25260.3|25272.8|25257.8|25277.8|25262.8|25262.8|25247.8|22
1625638800000|2021-07-07 06:20:00|25275.3|25260.3|25297.8|25282.8|25300.3|25285.3|25275.3|25260.3|26
1625639100000|2021-07-07 06:25:00|25300.3|25285.3|25295.3|25280.3|25302.8|25287.8|25292.8|25277.8|9
1625639400000|2021-07-07 06:30:00|25292.8|25277.8|25272.8|25257.8|25302.8|25287.8|25272.8|25257.8|44
1625639700000|2021-07-07 06:35:00|25275.3|25260.3|25265.3|25250.3|25275.3|25260.3|25262.8|25247.8|20
1625640000000|2021-07-07 06:40:00|25262.8|25247.8|25267.8|25252.8|25270.3|25255.3|25262.8|25247.8|15
1625640300000|2021-07-07 06:45:00|25265.3|25250.3|25282.8|25267.8|25282.8|25267.8|25262.8|25247.8|7
1625640600000|2021-07-07 06:50:00|25290.3|25275.3|25292.8|25277.8|25292.8|25277.8|25285.3|25270.3|22
1625640900000|2021-07-07 06:55:00|25297.8|25282.8|25305.3|25290.3|25317.8|25302.8|25297.8|25282.8|49
1625641200000|2021-07-07 07:00:00|25292.8|25277.8|25332.8|25317.8|25360.3|25345.3|25292.8|25277.8|577
1625641500000|2021-07-07 07:05:00|25337.8|25322.8|25372.8|25357.8|25387.8|25372.8|25337.8|25322.8|420
1625641800000|2021-07-07 07:10:00|25377.8|25362.8|25367.8|25352.8|25387.8|25372.8|25357.8|25342.8|198
1625642100000|2021-07-07 07:15:00|25372.8|25357.8|25387.8|25372.8|25392.8|25377.8|25367.8|25352.8|198
1625642400000|2021-07-07 07:20:00|25392.8|25377.8|25422.8|25407.8|25442.8|25427.8|25392.8|25377.8|477
1625642700000|2021-07-07 07:25:00|25425.3|25410.3|25427.8|25412.8|25437.8|25422.8|25417.8|25402.8|335
1625643000000|2021-07-07 07:30:00|25430.3|25415.3|25422.8|25407.8|25447.8|25432.8|25420.3|25405.3|318
1625643300000|2021-07-07 07:35:00|25420.3|25405.3|25377.8|25362.8|25420.3|25405.3|25377.8|25362.8|287
1625643600000|2021-07-07 07:40:00|25378.2|25363.2|25368.2|25353.2|25393.2|25378.2|25358.2|25343.2|211
1625643900000|2021-07-07 07:45:00|25373.2|25358.2|25363.2|25348.2|25388.2|25373.2|25358.2|25343.2|129
1625644200000|2021-07-07 07:50:00|25365.7|25350.7|25328.2|25313.2|25365.7|25350.7|25328.2|25313.2|158
1625644500000|2021-07-07 07:55:00|25333.2|25318.2|25323.2|25308.2|25333.2|25318.2|25303.2|25288.2|191
1625644800000|2021-07-07 08:00:00|25318.2|25303.2|25338.2|25323.2|25353.2|25338.2|25318.2|25303.2|171
1625645100000|2021-07-07 08:05:00|25333.2|25318.2|25358.2|25343.2|25358.2|25343.2|25333.2|25318.2|135
1625645400000|2021-07-07 08:10:00|25353.2|25338.2|25333.2|25318.2|25363.2|25348.2|25328.2|25313.2|178
1625645700000|2021-07-07 08:15:00|25338.2|25323.2|25343.2|25328.2|25345.7|25330.7|25333.2|25318.2|84
1625646000000|2021-07-07 08:20:00|25345.7|25330.7|25338.2|25323.2|25353.2|25338.2|25333.2|25318.2|95
1625646300000|2021-07-07 08:25:00|25333.2|25318.2|25358.2|25343.2|25358.2|25343.2|25333.2|25318.2|84
1625646600000|2021-07-07 08:30:00|25363.2|25348.2|25323.2|25308.2|25368.2|25353.2|25313.2|25298.2|346
1625646900000|2021-07-07 08:35:00|25325.7|25310.7|25328.2|25313.2|25333.2|25318.2|25300.7|25285.7|141
1625647200000|2021-07-07 08:40:00|25325.7|25310.7|25308.2|25293.2|25330.7|25315.7|25303.2|25288.2|91
1625647500000|2021-07-07 08:45:00|25310.7|25295.7|25298.2|25283.2|25313.2|25298.2|25293.2|25278.2|114
1625647800000|2021-07-07 08:50:00|25293.2|25278.2|25303.2|25288.2|25308.2|25293.2|25288.2|25273.2|103
1625648100000|2021-07-07 08:55:00|25298.2|25283.2|25318.2|25303.2|25318.2|25303.2|25293.2|25278.2|118
1625648400000|2021-07-07 09:00:00|25323.2|25308.2|25323.2|25308.2|25325.7|25310.7|25298.2|25283.2|115
1625648700000|2021-07-07 09:05:00|25320.7|25305.7|25333.2|25318.2|25338.2|25323.2|25318.2|25303.2|102
1625649000000|2021-07-07 09:10:00|25330.7|25315.7|25348.2|25333.2|25358.2|25343.2|25330.7|25315.7|166
1625649300000|2021-07-07 09:15:00|25350.7|25335.7|25343.2|25328.2|25358.2|25343.2|25343.2|25328.2|63
1625649600000|2021-07-07 09:20:00|25348.2|25333.2|25373.2|25358.2|25378.2|25363.2|25348.2|25333.2|111
1625649900000|2021-07-07 09:25:00|25370.7|25355.7|25363.2|25348.2|25378.2|25363.2|25363.2|25348.2|44
1625650200000|2021-07-07 09:30:00|25368.2|25353.2|25388.2|25373.2|25393.2|25378.2|25363.2|25348.2|117
1625650500000|2021-07-07 09:35:00|25393.2|25378.2|25418.2|25403.2|25418.2|25403.2|25390.7|25375.7|128
1625650800000|2021-07-07 09:40:00|25423.2|25408.2|25408.2|25393.2|25423.2|25408.2|25408.2|25393.2|80
1625651100000|2021-07-07 09:45:00|25410.7|25395.7|25398.2|25383.2|25418.2|25403.2|25393.2|25378.2|135
1625651400000|2021-07-07 09:50:00|25395.7|25380.7|25373.2|25358.2|25398.2|25383.2|25368.2|25353.2|89
1625651700000|2021-07-07 09:55:00|25378.2|25363.2|25355.7|25340.7|25383.2|25368.2|25353.2|25338.2|73
1625652000000|2021-07-07 10:00:00|25358.2|25343.2|25343.2|25328.2|25358.2|25343.2|25335.7|25320.7|95
1625652300000|2021-07-07 10:05:00|25340.7|25325.7|25348.2|25333.2|25353.2|25338.2|25338.2|25323.2|65
1625652600000|2021-07-07 10:10:00|25345.7|25330.7|25308.2|25293.2|25348.2|25333.2|25308.2|25293.2|82
1625652900000|2021-07-07 10:15:00|25313.2|25298.2|25318.2|25303.2|25328.2|25313.2|25303.2|25288.2|81
1625653200000|2021-07-07 10:20:00|25323.2|25308.2|25313.2|25298.2|25333.2|25318.2|25313.2|25298.2|101
1625653500000|2021-07-07 10:25:00|25308.2|25293.2|25343.2|25328.2|25343.2|25328.2|25308.2|25293.2|57
1625653800000|2021-07-07 10:30:00|25340.7|25325.7|25323.2|25308.2|25343.2|25328.2|25318.2|25303.2|42
1625654100000|2021-07-07 10:35:00|25328.2|25313.2|25318.2|25303.2|25328.2|25313.2|25293.2|25278.2|105
1625654400000|2021-07-07 10:40:00|25313.2|25298.2|25348.2|25333.2|25348.2|25333.2|25313.2|25298.2|117
1625654700000|2021-07-07 10:45:00|25345.7|25330.7|25328.2|25313.2|25345.7|25330.7|25328.2|25313.2|50
1625655000000|2021-07-07 10:50:00|25325.7|25310.7|25318.2|25303.2|25328.2|25313.2|25315.7|25300.7|43
1625655300000|2021-07-07 10:55:00|25315.7|25300.7|25343.2|25328.2|25343.2|25328.2|25310.7|25295.7|36
1625655600000|2021-07-07 11:00:00|25340.7|25325.7|25338.2|25323.2|25348.2|25333.2|25325.7|25310.7|46
1625655900000|2021-07-07 11:05:00|25335.7|25320.7|25338.2|25323.2|25343.2|25328.2|25328.2|25313.2|30
1625656200000|2021-07-07 11:10:00|25340.7|25325.7|25328.2|25313.2|25340.7|25325.7|25323.2|25308.2|30
1625656500000|2021-07-07 11:15:00|25330.7|25315.7|25323.2|25308.2|25333.2|25318.2|25318.2|25303.2|38
1625656800000|2021-07-07 11:20:00|25320.7|25305.7|25323.2|25308.2|25328.2|25313.2|25313.2|25298.2|48
1625657100000|2021-07-07 11:25:00|25328.2|25313.2|25333.2|25318.2|25343.2|25328.2|25328.2|25313.2|53
1625657400000|2021-07-07 11:30:00|25335.7|25320.7|25328.2|25313.2|25335.7|25320.7|25320.7|25305.7|66
1625657700000|2021-07-07 11:35:00|25330.7|25315.7|25333.2|25318.2|25343.2|25328.2|25330.7|25315.7|84
1625658000000|2021-07-07 11:40:00|25331.1|25316.1|25326.1|25311.1|25336.1|25321.1|25321.1|25306.1|29
1625658300000|2021-07-07 11:45:00|25328.6|25313.6|25321.1|25306.1|25331.1|25316.1|25321.1|25306.1|30
1625658600000|2021-07-07 11:50:00|25323.6|25308.6|25321.1|25306.1|25326.1|25311.1|25311.1|25296.1|34
1625658900000|2021-07-07 11:55:00|25318.6|25303.6|25326.1|25311.1|25328.6|25313.6|25313.6|25298.6|56
1625659200000|2021-07-07 12:00:00|25328.6|25313.6|25333.6|25318.6|25336.1|25321.1|25323.6|25308.6|36
1625659500000|2021-07-07 12:05:00|25336.1|25321.1|25331.1|25316.1|25336.1|25321.1|25326.1|25311.1|16
1625659800000|2021-07-07 12:10:00|25333.6|25318.6|25331.1|25316.1|25346.1|25331.1|25331.1|25316.1|69
1625660100000|2021-07-07 12:15:00|25333.6|25318.6|25296.1|25281.1|25333.6|25318.6|25296.1|25281.1|137
1625660400000|2021-07-07 12:20:00|25291.1|25276.1|25301.1|25286.1|25311.1|25296.1|25291.1|25276.1|95
1625660700000|2021-07-07 12:25:00|25303.6|25288.6|25296.1|25281.1|25311.1|25296.1|25296.1|25281.1|39
1625661000000|2021-07-07 12:30:00|25291.1|25276.1|25286.1|25271.1|25301.1|25286.1|25276.1|25261.1|147
1625661300000|2021-07-07 12:35:00|25288.6|25273.6|25288.6|25273.6|25301.1|25286.1|25286.1|25271.1|69
1625661600000|2021-07-07 12:40:00|25291.1|25276.1|25291.1|25276.1|25296.1|25281.1|25283.6|25268.6|78
1625661900000|2021-07-07 12:45:00|25286.1|25271.1|25286.1|25271.1|25296.1|25281.1|25286.1|25271.1|57
1625662200000|2021-07-07 12:50:00|25283.6|25268.6|25273.6|25258.6|25286.1|25271.1|25266.1|25251.1|106
1625662500000|2021-07-07 12:55:00|25276.1|25261.1|25256.1|25241.1|25281.1|25266.1|25251.1|25236.1|96
1625662800000|2021-07-07 13:00:00|25253.6|25238.6|25271.1|25256.1|25276.1|25261.1|25251.1|25236.1|67
1625663100000|2021-07-07 13:05:00|25268.6|25253.6|25271.1|25256.1|25271.1|25256.1|25256.1|25241.1|58
1625663400000|2021-07-07 13:10:00|25273.6|25258.6|25251.1|25236.1|25281.1|25266.1|25251.1|25236.1|63
1625663700000|2021-07-07 13:15:00|25253.6|25238.6|25266.1|25251.1|25271.1|25256.1|25251.1|25236.1|58
1625664000000|2021-07-07 13:20:00|25271.1|25256.1|25268.6|25253.6|25276.1|25261.1|25261.1|25246.1|60
1625664300000|2021-07-07 13:25:00|25271.1|25256.1|25268.6|25253.6|25273.6|25258.6|25261.1|25246.1|37
1625664600000|2021-07-07 13:30:00|25271.1|25256.1|25316.1|25301.1|25321.1|25306.1|25266.1|25251.1|319
1625664900000|2021-07-07 13:35:00|25321.1|25306.1|25326.1|25311.1|25341.1|25326.1|25316.1|25301.1|176
1625665200000|2021-07-07 13:40:00|25331.1|25316.1|25313.6|25298.6|25336.1|25321.1|25301.1|25286.1|132
1625665500000|2021-07-07 13:45:00|25316.1|25301.1|25321.1|25306.1|25331.1|25316.1|25313.6|25298.6|106
1625665800000|2021-07-07 13:50:00|25316.1|25301.1|25281.1|25266.1|25326.1|25311.1|25281.1|25266.1|190
1625666100000|2021-07-07 13:55:00|25286.1|25271.1|25296.1|25281.1|25311.1|25296.1|25286.1|25271.1|98
1625666400000|2021-07-07 14:00:00|25293.6|25278.6|25266.1|25251.1|25296.1|25281.1|25266.1|25251.1|192
1625666700000|2021-07-07 14:05:00|25263.6|25248.6|25276.1|25261.1|25286.1|25271.1|25263.6|25248.6|143
1625667000000|2021-07-07 14:10:00|25276|25261|25276|25261|25286|25271|25261|25246|112
1625667300000|2021-07-07 14:15:00|25281|25266|25281|25266|25291|25276|25273.5|25258.5|95
1625667600000|2021-07-07 14:20:00|25276|25261|25253.5|25238.5|25281|25266|25253.5|25238.5|134
1625667900000|2021-07-07 14:25:00|25256|25241|25231|25216|25261|25246|25231|25216|179
1625668200000|2021-07-07 14:30:00|25236|25221|25201|25186|25241|25226|25201|25186|284
1625668500000|2021-07-07 14:35:00|25203.5|25188.5|25206|25191|25236|25221|25201|25186|156
1625668800000|2021-07-07 14:40:00|25201|25186|25196|25181|25221|25206|25191|25176|111
1625669100000|2021-07-07 14:45:00|25193.5|25178.5|25183.5|25168.5|25206|25191|25171|25156|216
1625669400000|2021-07-07 14:50:00|25186|25171|25186|25171|25196|25181|25171|25156|275
1625669700000|2021-07-07 14:55:00|25188.5|25173.5|25203.5|25188.5|25206|25191|25181|25166|141
1625670000000|2021-07-07 15:00:00|25201|25186|25221|25206|25221|25206|25196|25181|171
1625670300000|2021-07-07 15:05:00|25218.5|25203.5|25231|25216|25246|25231|25216|25201|132
1625670600000|2021-07-07 15:10:00|25228.5|25213.5|25241|25226|25246|25231|25228.5|25213.5|76
1625670900000|2021-07-07 15:15:00|25246|25231|25266|25251|25271|25256|25231|25216|189
1625671200000|2021-07-07 15:20:00|25271|25256|25286|25271|25306|25291|25271|25256|347
1625671500000|2021-07-07 15:25:00|25291|25276|25281|25266|25291|25276|25276|25261|374
1625671800000|2021-07-07 15:30:00|25283.5|25268.5|25281|25266|25291|25276|25271|25256|325
1625672100000|2021-07-07 15:35:00|25283.5|25268.5|25296|25281|25318.5|25303.5|25276|25261|224
1625672400000|2021-07-07 15:40:00|25298.5|25283.5|25311|25296|25321|25306|25296|25281|59
1625672700000|2021-07-07 15:45:00|25313.5|25298.5|25311|25296|25316|25301|25306|25291|33
1625673000000|2021-07-07 15:50:00|25313.5|25293.5|25318.5|25298.5|25333.5|25313.5|25313.5|25293.5|99
1625673300000|2021-07-07 15:55:00|25313.5|25293.5|25313.5|25288.5|25313.5|25293.5|25308.5|25288.5|28
1625673600000|2021-07-07 16:00:00|25308.5|25293.5|25313.5|25293.5|25318.5|25298.5|25308.5|25288.5|12
1625673900000|2021-07-07 16:05:00|||||||||2
1625674200000|2021-07-07 16:10:00|25318.5|25298.5|25328.5|25308.5|25328.5|25308.5|25318.5|25298.5|24
1625674500000|2021-07-07 16:15:00|25333.5|25313.5|25328.5|25308.5|25333.5|25313.5|25328.5|25308.5|10
1625674800000|2021-07-07 16:20:00|25333.5|25303.5|25323.5|25303.5|25333.5|25308.5|25323.5|25298.5|9
1625675100000|2021-07-07 16:25:00|25318.5|25298.5|25323.5|25298.5|25323.5|25303.5|25318.5|25298.5|14
1625675400000|2021-07-07 16:30:00|25318.5|25303.5|25323.5|25303.5|25323.5|25303.5|25318.5|25298.5|12
1625675700000|2021-07-07 16:35:00|25318.5|25298.5|25323.5|25298.5|25323.5|25303.5|25318.5|25298.5|3
1625676000000|2021-07-07 16:40:00|25318.5|25293.5|25313.5|25293.5|25318.5|25293.5|25313.5|25293.5|9
1625676300000|2021-07-07 16:45:00|25308.5|25288.5|25313.5|25288.5|25313.5|25293.5|25308.5|25288.5|8
1625676600000|2021-07-07 16:50:00|25308.5|25293.5|25313.5|25293.5|25313.5|25293.5|25308.5|25288.5|6
1625676900000|2021-07-07 16:55:00|25308.5|25288.5|25313.5|25288.5|25313.5|25293.5|25308.5|25288.5|6
1625677200000|2021-07-07 17:00:00|25308.5|25293.5|25308.5|25288.5|25308.5|25293.5|25308.5|25288.5|0
1625677500000|2021-07-07 17:05:00|25313.5|25293.5|25303.5|25283.5|25313.5|25293.5|25303.5|25283.5|17
1625677800000|2021-07-07 17:10:00|25298.5|25278.5|25293.5|25273.5|25298.5|25278.5|25293.5|25273.5|24
1625678100000|2021-07-07 17:15:00|25288.5|25268.5|25293.5|25268.5|25293.5|25268.5|25288.5|25268.5|6
1625678400000|2021-07-07 17:20:00|25288.5|25273.5|25293.5|25268.5|25298.5|25278.5|25288.5|25268.5|31
1625678700000|2021-07-07 17:25:00|25288.5||25288.5||25293.5||25288.5||3
1625679000000|2021-07-07 17:30:00|25293.5|25263.5|25288.5|25263.5|25293.5|25263.5|25283.5|25263.5|10
1625679300000|2021-07-07 17:35:00||25268.5||25263.5||25268.5||25263.5|5
1625679900000|2021-07-07 17:45:00|25293.5|25268.5|25303.5|25278.5|25303.5|25278.5|25293.5|25268.5|8
1625680200000|2021-07-07 17:50:00||25283.5||25283.5||25283.5||25283.5|0
1625680500000|2021-07-07 17:55:00|25298.5|25278.5|25278.5|25258.5|25298.5|25278.5|25278.5|25258.5|19
1625680800000|2021-07-07 18:00:00|25287.5|25259.5|25308.5|25283.5|25308.5|25283.5|25283.5|25258.5|6
1625681100000|2021-07-07 18:05:00|25303.5|25278.5|25308.5|25283.5|25308.5|25283.5|25293.5|25273.5|7
1625681400000|2021-07-07 18:10:00|25303.5|25278.5|25298.5|25278.5|25303.5|25283.5|25298.5|25273.5|4
1625681700000|2021-07-07 18:15:00|25293.5|25273.5|25303.5|25278.5|25303.5|25278.5|25283.5|25258.5|18
1625682000000|2021-07-07 18:20:00|25298.5|25273.5|25283.5|25258.5|25298.5|25273.5|25278.5|25258.5|6
1625682300000|2021-07-07 18:25:00|25278.5|25263.5|25288.5|25273.5|25293.5|25273.5|25278.5|25263.5|8
1625682600000|2021-07-07 18:30:00|25286|25271|25283.5|25268.5|25288.5|25273.5|25283.5|25268.5|0
1625682900000|2021-07-07 18:35:00|25281|25266|25273.5|25258.5|25281|25266|25273.5|25258.5|0
1625683200000|2021-07-07 18:40:00|25271|25256|25273.5|25258.5|25276|25261|25271|25256|1
1625683500000|2021-07-07 18:45:00|25276|25261|25288.5|25273.5|25288.5|25273.5|25276|25261|8
1625683800000|2021-07-07 18:50:00|25291|25276|25288.5|25273.5|25291|25276|25286|25271|2
1625684100000|2021-07-07 18:55:00|25291|25276|25298.5|25283.5|25301|25286|25291|25276|8
1625684400000|2021-07-07 19:00:00|25301|25286|25306|25291|25306|25291|25301|25286|0
1625684700000|2021-07-07 19:05:00|25303.5|25288.5|25311|25296|25311|25296|25303.5|25288.5|4
1625685300000|2021-07-07 19:15:00|25308.5|25293.5|25306|25291|25311|25296|25306|25291|3
1625685600000|2021-07-07 19:20:00|25308.5|25293.5|25308.5|25293.5|25311|25296|25306|25291|3
1625685900000|2021-07-07 19:25:00|||||||||3
1625686200000|2021-07-07 19:30:00|25313.5|25298.5|25323.5|25308.5|25323.5|25308.5|25313.5|25298.5|13
1625686500000|2021-07-07 19:35:00|25318.5|25303.5|25313.5|25298.5|25321|25306|25313.5|25298.5|10
1625686800000|2021-07-07 19:40:00|25316|25301|25313.5|25298.5|25318.5|25303.5|25311|25296|7
1625687100000|2021-07-07 19:45:00|25311|25296|25313.5|25298.5|25316|25301|25311|25296|4
1625687400000|2021-07-07 19:50:00|25316|25301|25318.5|25303.5|25321|25306|25306|25291|20
1625687700000|2021-07-07 19:55:00|25321|25306|25321|25306|25323.5|25308.5|25306|25291|22
1625688000000|2021-07-07 20:00:00|25333.8|25293.8|25324.8|25284.8|25336.7|25296.7|25321.1|25281.1|0
1625688300000|2021-07-07 20:05:00|25325|25285|25324.8|25284.8|25326.1|25286.1|25321.1|25281.1|0
1625688600000|2021-07-07 20:10:00|25324.6|25284.6|25332.2|25292.2|25334.1|25294.1|25323.6|25283.6|0
1625688900000|2021-07-07 20:15:00|25332.3|25292.3|25330.3|25290.3|25332.8|25292.8|25329.1|25289.1|0
1625689200000|2021-07-07 20:20:00|25330.2|25290.2|25331.6|25291.6|25331.6|25291.6|25329.1|25289.1|0
1625689500000|2021-07-07 20:25:00|25331.8|25291.8|25332.8|25292.8|25332.8|25292.8|25331.6|25291.6|0
1625689800000|2021-07-07 20:30:00|25333|25293|25336.5|25296.5|25337.8|25297.8|25333|25293|0
1625690100000|2021-07-07 20:35:00|25336.7|25296.7|25340.8|25300.8|25342|25302|25336.5|25296.5|0
1625690400000|2021-07-07 20:40:00|25340.6|25300.6|25339|25299|25342|25302|25337.8|25297.8|0
1625690700000|2021-07-07 20:45:00|25338.8|25298.8|25343.3|25303.3|25343.3|25303.3|25337.8|25297.8|0
1625691000000|2021-07-07 20:50:00|25343.5|25303.5|25342|25302|25344.5|25304.5|25340.8|25300.8|0
1625691300000|2021-07-07 20:55:00|25341.9|25301.9|25344.2|25304.2|25345.8|25305.8|25341.4|25301.4|0
1625691600000|2021-07-07 21:00:00|25343.7|25303.7|25342.2|25302.2|25343.7|25303.7|25341.1|25301.1|0
1625691900000|2021-07-07 21:05:00|25342.7|25302.7|25342.2|25302.2|25342.7|25302.7|25342.2|25302.2|0
1625692200000|2021-07-07 21:10:00|25341.6|25301.6|25341.6|25301.6|25341.6|25301.6|25341.6|25301.6|0
1625692500000|2021-07-07 21:15:00|25342.2|25302.2|25342.2|25302.2|25342.2|25302.2|25341.6|25301.6|0
1625692800000|2021-07-07 21:20:00|25341.6|25301.6|25342.2|25302.2|25342.7|25302.7|25341.6|25301.6|0
1625693100000|2021-07-07 21:25:00|25341.6|25301.6|25342.7|25302.7|25343.2|25303.2|25341.6|25301.6|0
1625693400000|2021-07-07 21:30:00|25342.2|25302.2|25342.2|25302.2|25342.2|25302.2|25342.2|25302.2|0
1625694300000|2021-07-07 21:45:00|25341.6|25301.6|25341.6|25301.6|25341.6|25301.6|25341.6|25301.6|0
1625694600000|2021-07-07 21:50:00|25342.2|25302.2|25342.2|25302.2|25342.7|25302.7|25342.2|25302.2|0
1625694900000|2021-07-07 21:55:00|25342.7|25302.7|25343.2|25303.2|25344.2|25304.2|25342.7|25302.7|0
1625695200000|2021-07-07 22:00:00|25343.4|25303.4|25341.4|25301.4|25345.2|25305.2|25339|25299|0
1625695500000|2021-07-07 22:05:00|25341.5|25301.5|25343.3|25303.3|25343.3|25303.3|25340.8|25300.8|0
1625695800000|2021-07-07 22:10:00|25343.5|25303.5|25342|25302|25344.5|25304.5|25340.8|25300.8|0
1625696100000|2021-07-07 22:15:00|25342.2|25302.2|25343.3|25303.3|25343.3|25303.3|25342|25302|0
1625696400000|2021-07-07 22:20:00|25343.2|25303.2|25340.8|25300.8|25343.3|25303.3|25340.8|25300.8|0
1625696700000|2021-07-07 22:25:00|25340.7|25300.7|25339|25299|25340.7|25300.7|25337.8|25297.8|0
1625697000000|2021-07-07 22:30:00|25339.3|25299.3|25337.8|25297.8|25340.8|25300.8|25337.8|25297.8|0
1625697300000|2021-07-07 22:35:00|25337.9|25297.9|25339|25299|25339|25299|25337.8|25297.8|0
1625697600000|2021-07-07 22:40:00|25338.9|25298.9|25339|25299|25339|25299|25337.8|25297.8|0
1625697900000|2021-07-07 22:45:00|25338.9|25298.9|25337.8|25297.8|25338.9|25298.9|25337.8|25297.8|0
1625698200000|2021-07-07 22:50:00|25337.7|25297.7|25340.8|25300.8|25340.8|25300.8|25336.5|25296.5|0
1625698500000|2021-07-07 22:55:00|25340.7|25300.7|25342|25302|25343.3|25303.3|25339.7|25299.7|0
1625698800000|2021-07-07 23:00:00|25341.9|25301.9|25343.3|25303.3|25343.3|25303.3|25340.8|25300.8|0
1625699100000|2021-07-07 23:05:00|25343.1|25303.1|25343.3|25303.3|25343.3|25303.3|25342|25302|0
1625699400000|2021-07-07 23:10:00|25343.2|25303.2|25342|25302|25343.2|25303.2|25340.8|25300.8|0
1625699700000|2021-07-07 23:15:00|25341.9|25301.9|25342|25302|25342|25302|25339|25299|0
1625700000000|2021-07-07 23:20:00|25341.8|25301.8|25343.3|25303.3|25343.3|25303.3|25340.8|25300.8|0
1625700300000|2021-07-07 23:25:00|25343.2|25303.2|25342|25302|25343.3|25303.3|25342|25302|0
1625700600000|2021-07-07 23:30:00|25341.9|25301.9|25339|25299|25342|25302|25339|25299|0
1625700900000|2021-07-07 23:35:00|25338.8|25298.8|25339|25299|25339|25299|25337.8|25297.8|0
1625701200000|2021-07-07 23:40:00|25338.9|25298.9|25336.5|25296.5|25338.9|25298.9|25334.1|25294.1|0
1625701500000|2021-07-07 23:45:00|25336.4|25296.4|25334.1|25294.1|25336.4|25296.4|25332.8|25292.8|0
1625701800000|2021-07-07 23:50:00|25334.3|25294.3|25337.2|25297.2|25339|25299|25334.1|25294.1|0
1625702100000|2021-07-07 23:55:00|25337.3|25297.3|25335.9|25295.9|25337.8|25297.8|25335.3|25295.3|0
1625702400000|2021-07-08 00:00:00|25336|25296|25332.8|25292.8|25344.5|25304.5|25332.8|25292.8|0
1625702700000|2021-07-08 00:05:00|25333|25293|25337.8|25297.8|25340.8|25300.8|25333|25293|0
1625703000000|2021-07-08 00:10:00|25337.7|25297.7|25336.5|25296.5|25337.8|25297.8|25334.1|25294.1|0
1625703300000|2021-07-08 00:15:00|25336.8|25296.8|25317.4|25277.4|25339|25299|25311.7|25271.7|0
1625703600000|2021-07-08 00:20:00|25317.9|25277.9|25314.6|25274.6|25323.1|25283.1|25312.9|25272.9|0
1625703900000|2021-07-08 00:25:00|25314.5|25274.5|25309.1|25269.1|25317.5|25277.5|25307.4|25267.4|0
1625704200000|2021-07-08 00:30:00|25311.9|25271.9|25314.9|25274.9|25319|25279|25311.9|25271.9|0
1625704500000|2021-07-08 00:35:00|25314.4|25274.4|25311.7|25271.7|25317.7|25277.7|25309|25269|0
1625704800000|2021-07-08 00:40:00|25310.7|25270.7|25304.5|25264.5|25310.7|25270.7|25304.4|25264.4|0
1625705100000|2021-07-08 00:45:00|25305.1|25265.1|25305.9|25265.9|25306.1|25266.1|25300.2|25260.2|0
1625705400000|2021-07-08 00:50:00|25305.8|25265.8|25300.4|25260.4|25305.9|25265.9|25293.9|25253.9|0
1625705700000|2021-07-08 00:55:00|25299.7|25259.7|25308.4|25268.4|25311.2|25271.2|25294.1|25254.1|0
1625706000000|2021-07-08 01:00:00|25308.3|25268.3|25308.9|25268.9|25311.2|25271.2|25302.5|25262.5|0
1625706300000|2021-07-08 01:05:00|25308.4|25268.4|25306|25266|25310.6|25270.6|25297|25257|0
1625706600000|2021-07-08 01:10:00|25305.8|25265.8|25299|25259|25305.8|25265.8|25298.9|25258.9|0
1625706900000|2021-07-08 01:15:00|25299.5|25259.5|25303|25263|25303|25263|25294.3|25254.3|0
1625707200000|2021-07-08 01:20:00|25302.4|25262.4|25305.5|25265.5|25307.7|25267.7|25298.7|25258.7|0
1625707500000|2021-07-08 01:25:00|25306.1|25266.1|25302|25262|25308.1|25268.1|25299.2|25259.2|0
1625707800000|2021-07-08 01:30:00|25302.6|25262.6|25304.8|25264.8|25307.7|25267.7|25298.9|25258.9|0
1625708100000|2021-07-08 01:35:00|25304.9|25264.9|25313.3|25273.3|25316.2|25276.2|25301.8|25261.8|0
1625708400000|2021-07-08 01:40:00|25313.2|25273.2|25310.6|25270.6|25319.1|25279.1|25310.4|25270.4|0
1625708700000|2021-07-08 01:45:00|25310.5|25270.5|25292.6|25252.6|25310.5|25270.5|25289.9|25249.9|0
1625709000000|2021-07-08 01:50:00|25292.5|25252.5|25281.7|25241.7|25293.6|25253.6|25280.5|25240.5|0
1625709300000|2021-07-08 01:55:00|25280.5|25240.5|25275|25235|25283.5|25243.5|25275|25235|0
1625709600000|2021-07-08 02:00:00|25275.2|25235.2|25281.2|25241.2|25281.2|25241.2|25272.3|25232.3|0
1625709900000|2021-07-08 02:05:00|25281.1|25241.1|25286.9|25246.9|25286.9|25246.9|25278.2|25238.2|0
1625710200000|2021-07-08 02:10:00|25286.7|25246.7|25281.4|25241.4|25287|25247|25275.5|25235.5|0
1625710500000|2021-07-08 02:15:00|25281.2|25241.2|25281.1|25241.1|25284.1|25244.1|25278.3|25238.3|0
1625710800000|2021-07-08 02:20:00|25281.2|25241.2|25272|25232|25286.9|25246.9|25271.8|25231.8|0
1625711100000|2021-07-08 02:25:00|25272.1|25232.1|25271.8|25231.8|25278|25238|25271.8|25231.8|0
1625711400000|2021-07-08 02:30:00|25271.7|25231.7|25259.6|25219.6|25272.1|25232.1|25259.6|25219.6|0
1625711700000|2021-07-08 02:35:00|25259.1|25219.1|25247.2|25207.2|25259.1|25219.1|25244.3|25204.3|0
1625712000000|2021-07-08 02:40:00|25247.1|25207.1|25247.4|25207.4|25251.4|25211.4|25241|25201|0
1625712300000|2021-07-08 02:45:00|25246.8|25206.8|25253.4|25213.4|25256|25216|25244.5|25204.5|0
1625712600000|2021-07-08 02:50:00|25253.3|25213.3|25259.2|25219.2|25260.4|25220.4|25253.3|25213.3|0
1625712900000|2021-07-08 02:55:00|25258.2|25218.2|25259.4|25219.4|25262.1|25222.1|25253.4|25213.4|0
1625713200000|2021-07-08 03:00:00|25258.3|25218.3|25253.9|25213.9|25258.4|25218.4|25250.7|25210.7|0
1625713500000|2021-07-08 03:05:00|25253.7|25213.7|25256.9|25216.9|25259.6|25219.6|25252.2|25212.2|0
1625713800000|2021-07-08 03:10:00|25256.7|25216.7|25265.4|25225.4|25265.4|25225.4|25254|25214|0
1625714100000|2021-07-08 03:15:00|25265.3|25225.3|25257.8|25217.8|25265.3|25225.3|25256.5|25216.5|0
1625714400000|2021-07-08 03:20:00|25257.3|25217.3|25247.4|25207.4|25260.7|25220.7|25247.4|25207.4|0
1625714700000|2021-07-08 03:25:00|25247.5|25207.5|25249|25209|25249|25209|25244.6|25204.6|0
1625715000000|2021-07-08 03:30:00|25248.9|25208.9|25256|25216|25257.4|25217.4|25247.5|25207.5|0
1625715300000|2021-07-08 03:35:00|25256.2|25216.2|25250.5|25210.5|25259.1|25219.1|25250.4|25210.4|0
1625715600000|2021-07-08 03:40:00|25251.6|25211.6|25247.5|25207.5|25256.2|25216.2|25247.4|25207.4|0
1625715900000|2021-07-08 03:45:00|25247|25207|25247.6|25207.6|25247.8|25207.8|25244.6|25204.6|0
1625716200000|2021-07-08 03:50:00|25247.7|25207.7|25253.9|25213.9|25253.9|25213.9|25247.6|25207.6|0
1625716500000|2021-07-08 03:55:00|25252.8|25212.8|25256.5|25216.5|25256.7|25216.7|25251|25211|0
1625716800000|2021-07-08 04:00:00|25255.4|25215.4|25253.7|25213.7|25259.4|25219.4|25250.7|25210.7|0
1625717100000|2021-07-08 04:05:00|25254.2|25214.2|25253.7|25213.7|25256.6|25216.6|25253.6|25213.6|0
1625717400000|2021-07-08 04:10:00|25253.6|25213.6|25256.2|25216.2|25259.2|25219.2|25253.3|25213.3|0
1625717700000|2021-07-08 04:15:00|25255.7|25215.7|25251.7|25211.7|25256.2|25216.2|25250.2|25210.2|0
1625718000000|2021-07-08 04:20:00|25252.2|25212.2|25256.2|25216.2|25257.4|25217.4|25252.2|25212.2|0
1625718300000|2021-07-08 04:25:00|25256.3|25216.3|25256.3|25216.3|25259.1|25219.1|25253.3|25213.3|0
1625718600000|2021-07-08 04:30:00|25256.2|25216.2|25266.6|25226.6|25268.2|25228.2|25253.4|25213.4|0
1625718900000|2021-07-08 04:35:00|25267.1|25227.1|25263.6|25223.6|25268.2|25228.2|25262.2|25222.2|0
1625719200000|2021-07-08 04:40:00|25263.4|25223.4|25262|25222|25264.8|25224.8|25259.1|25219.1|0
1625719500000|2021-07-08 04:45:00|25261.4|25221.4|25259.9|25219.9|25262.1|25222.1|25256.3|25216.3|0
1625719800000|2021-07-08 04:50:00|25260.4|25220.4|25268.6|25228.6|25271.3|25231.3|25259.8|25219.8|0
1625720100000|2021-07-08 04:55:00|25267.6|25227.6|25274.1|25234.1|25274.1|25234.1|25265.7|25225.7|0
1625720400000|2021-07-08 05:00:00|25274|25234|25265.6|25225.6|25274|25234|25265.6|25225.6|0
1625720700000|2021-07-08 05:05:00|25266.6|25226.6|25256.6|25216.6|25268.3|25228.3|25256.5|25216.5|0
1625721000000|2021-07-08 05:10:00|25256.1|25216.1|25251.1|25211.1|25259.6|25219.6|25251|25211|0
1625721300000|2021-07-08 05:15:00|25251.2|25211.2|25260.2|25220.2|25262.8|25222.8|25251.2|25211.2|0
1625721600000|2021-07-08 05:20:00|25261.4|25221.4|25260.4|25220.4|25266.1|25226.1|25260.2|25220.2|0
1625721900000|2021-07-08 05:25:00|25261.4|25221.4|25271.9|25231.9|25271.9|25231.9|25261.4|25221.4|0
1625722200000|2021-07-08 05:30:00|25271.8|25231.8|25253|25213|25271.8|25231.8|25251.8|25211.8|0
1625722500000|2021-07-08 05:35:00|25251.8|25211.8|25251.5|25211.5|25254.6|25214.6|25248.5|25208.5|0
1625722800000|2021-07-08 05:40:00|25251|25211|25245.6|25205.6|25252.9|25212.9|25245.6|25205.6|0
1625723100000|2021-07-08 05:45:00|25245.5|25205.5|25243.7|25203.7|25248.8|25208.8|25242.4|25202.4|0
1625723400000|2021-07-08 05:50:00|25243.2|25203.2|25245.1|25205.1|25245.4|25205.4|25236.6|25196.6|0
1625723700000|2021-07-08 05:55:00|25244.1|25204.1|25236.9|25196.9|25248.4|25208.4|25236.9|25196.9|0
1625724000000|2021-07-08 06:00:00|25236.7|25196.7|25246|25231|25256|25241|25223.5|25187.8|60
1625724300000|2021-07-08 06:05:00|25243.5|25228.5|25231|25216|25258.5|25243.5|25228.5|25213.5|27
1625724600000|2021-07-08 06:10:00|25228.5|25213.5|25196|25181|25228.5|25213.5|25196|25181|47
1625724900000|2021-07-08 06:15:00|25201|25186|25193.5|25178.5|25201|25186|25191|25176|29
1625725200000|2021-07-08 06:20:00|25191|25176|25201|25186|25201|25186|25191|25176|15
1625725500000|2021-07-08 06:25:00|25203.5|25188.5|25211|25196|25213.5|25198.5|25203.5|25188.5|6
1625725800000|2021-07-08 06:30:00|25206|25191|25208.5|25193.5|25213.5|25198.5|25201|25186|21
1625726100000|2021-07-08 06:35:00|25206|25191|25188.5|25173.5|25206|25191|25186|25171|23
1625726400000|2021-07-08 06:40:00|25186|25171|25181|25166|25188.5|25173.5|25178.5|25163.5|20
1625726700000|2021-07-08 06:45:00|25183.5|25168.5|25156|25141|25183.5|25168.5|25156|25141|43
1625727000000|2021-07-08 06:50:00|25161|25146|25161|25146|25161|25146|25156|25141|25
1625727300000|2021-07-08 06:55:00|25156|25141|25131|25116|25156|25141|25118.5|25103.5|155
1625727600000|2021-07-08 07:00:00|25133.5|25118.5|25058.5|25043.5|25146|25131|25058.5|25043.5|763
1625727900000|2021-07-08 07:05:00|25061|25046|25058.5|25043.5|25061|25046|25023.5|25008.5|835
1625728200000|2021-07-08 07:10:00|25056|25041|25041|25026|25081|25066|25036|25021|551
1625728500000|2021-07-08 07:15:00|25043.5|25028.5|24986|24971|25043.5|25028.5|24968.5|24953.5|633
1625728800000|2021-07-08 07:20:00|24983.5|24968.5|24956|24941|24983.5|24968.5|24906|24891|747
1625729100000|2021-07-08 07:25:00|24961|24946|24958.5|24943.5|24981|24966|24911|24896|661
1625729400000|2021-07-08 07:30:00|24961|24946|24888.5|24873.5|24961|24946|24866|24851|851
1625729700000|2021-07-08 07:35:00|24886|24871|24881|24866|24891|24876|24856|24841|341
1625730000000|2021-07-08 07:40:00|24878.5|24863.5|24808.5|24793.5|24886|24871|24798.5|24783.5|524
1625730300000|2021-07-08 07:45:00|24806|24791|24801|24786|24821|24806|24756|24741|725
1625730600000|2021-07-08 07:50:00|24798.5|24783.5|24806|24791|24806|24791|24766|24751|429
1625730900000|2021-07-08 07:55:00|24803.5|24788.5|24841|24826|24841|24826|24783.5|24768.5|406
1625731200000|2021-07-08 08:00:00|24838.5|24823.5|24781|24766|24838.5|24823.5|24776|24761|436
1625731500000|2021-07-08 08:05:00|24783.5|24768.5|24803.5|24788.5|24811|24796|24761|24746|249
1625731800000|2021-07-08 08:10:00|24801|24786|24821|24806|24821|24806|24758.5|24743.5|232
1625732100000|2021-07-08 08:15:00|24818.5|24803.5|24831|24816|24841|24826|24791|24776|266
1625732400000|2021-07-08 08:20:00|24826|24811|24756|24741|24828.5|24813.5|24751|24736|267
1625732700000|2021-07-08 08:25:00|24753.5|24738.5|24731|24716|24756|24741|24721|24706|478
1625733000000|2021-07-08 08:30:00|24728.5|24713.5|24726|24711|24751|24736|24716|24701|456
1625733300000|2021-07-08 08:35:00|24728.5|24713.5|24736|24721|24741|24726|24706|24691|281
1625733600000|2021-07-08 08:40:00|24738.5|24723.5|24751|24736|24751|24736|24716|24701|248
1625733900000|2021-07-08 08:45:00|24746|24731|24771|24756|24781|24766|24733.5|24718.5|199
1625734200000|2021-07-08 08:50:00|24776|24761|24761|24746|24781|24766|24751|24736|178
1625734500000|2021-07-08 08:55:00|24766|24751|24781|24766|24791|24776|24741|24726|283
1625734800000|2021-07-08 09:00:00|24778.5|24763.5|24771|24756|24791|24776|24766|24751|148
1625735100000|2021-07-08 09:05:00|24773.5|24758.5|24733.5|24718.5|24776|24761|24731|24716|164
1625735400000|2021-07-08 09:10:00|24736|24721|24753.5|24738.5|24756|24741|24711|24696|151
1625735700000|2021-07-08 09:15:00|24756|24741|24733.5|24718.5|24756|24741|24725|24710|188
1625736000000|2021-07-08 09:20:00|24728.5|24713.5|24713.5|24698.5|24728.5|24713.5|24693.5|24678.5|249
1625736300000|2021-07-08 09:25:00|24708.5|24693.5|24733.5|24718.5|24743.5|24728.5|24708.5|24693.5|277
1625736600000|2021-07-08 09:30:00|24738.5|24723.5|24743.5|24728.5|24753.5|24738.5|24733.5|24718.5|188
1625736900000|2021-07-08 09:35:00|24746|24731|24726|24711|24748.5|24733.5|24723.5|24708.5|154
1625737200000|2021-07-08 09:40:00|24728.5|24713.5|24753.5|24738.5|24761|24746|24728.5|24713.5|166
1625737500000|2021-07-08 09:45:00|24751|24736|24773.5|24758.5|24778.5|24763.5|24738.5|24723.5|302
1625737800000|2021-07-08 09:50:00|24768.5|24753.5|24738.5|24723.5|24773.5|24758.5|24738.5|24723.5|168
1625738100000|2021-07-08 09:55:00|24733.5|24718.5|24693.5|24678.5|24738.5|24723.5|24693.5|24678.5|296
1625738400000|2021-07-08 10:00:00|24688.5|24673.5|24698.5|24683.5|24703.5|24688.5|24658.5|24643.5|435
1625738700000|2021-07-08 10:05:00|24693.5|24678.5|24653.5|24638.5|24693.5|24678.5|24653.5|24638.5|217
1625739000000|2021-07-08 10:10:00|24651|24636|24638.5|24623.5|24651|24636|24628.5|24613.5|307
1625739300000|2021-07-08 10:15:00|24641|24626|24638.5|24623.5|24648.5|24633.5|24623.5|24608.5|273
1625739600000|2021-07-08 10:20:00|24636|24621|24628.5|24613.5|24638.5|24623.5|24613.5|24598.5|226
1625739900000|2021-07-08 10:25:00|24623.5|24608.5|24603.5|24588.5|24626|24611|24588.5|24573.5|263
1625740200000|2021-07-08 10:30:00|24598.5|24583.5|24618.5|24603.5|24626|24611|24583.5|24568.5|334
1625740500000|2021-07-08 10:35:00|24621|24606|24623.5|24608.5|24636|24621|24608.5|24593.5|190
1625740800000|2021-07-08 10:40:00|24628.5|24613.5|24603.5|24588.5|24628.5|24613.5|24593.5|24578.5|180
1625741100000|2021-07-08 10:45:00|24608.5|24593.5|24623.5|24608.5|24648.5|24633.5|24596|24581|223
1625741400000|2021-07-08 10:50:00|24621|24606|24638.5|24623.5|24643.5|24628.5|24593.5|24578.5|320
1625741700000|2021-07-08 10:55:00|24636|24621|24658.5|24643.5|24658.5|24643.5|24608.5|24593.5|146
1625742000000|2021-07-08 11:00:00|24656|24641|24638.5|24623.5|24663.5|24648.5|24633.5|24618.5|233
1625742300000|2021-07-08 11:05:00|24633.5|24618.5|24613.5|24598.5|24638.5|24623.5|24608.5|24593.5|175
1625742600000|2021-07-08 11:10:00|24616|24601|24606|24591|24616|24601|24588.5|24573.5|168
1625742900000|2021-07-08 11:15:00|24603.5|24588.5|24593.5|24578.5|24616|24601|24588.5|24573.5|134
1625743200000|2021-07-08 11:20:00|24588.5|24573.5|24618.5|24603.5|24623.5|24608.5|24586|24571|96
1625743500000|2021-07-08 11:25:00|24613.5|24598.5|24603.5|24588.5|24618.5|24603.5|24598.5|24583.5|121
1625743800000|2021-07-08 11:30:00|24601|24586|24591|24576|24603.5|24588.5|24566|24551|205
1625744100000|2021-07-08 11:35:00|24588.5|24573.5|24566|24551|24593.5|24578.5|24558.5|24543.5|166
1625744400000|2021-07-08 11:40:00|24567.7|24552.7|24580.2|24565.2|24580.2|24565.2|24557.7|24542.7|101
1625744700000|2021-07-08 11:45:00|24585.2|24570.2|24592.7|24577.7|24600.2|24585.2|24575.2|24560.2|122
1625745000000|2021-07-08 11:50:00|24590.2|24575.2|24575.2|24560.2|24595.2|24580.2|24575.2|24560.2|85
1625745300000|2021-07-08 11:55:00|24580.2|24565.2|24575.2|24560.2|24585.2|24570.2|24565.2|24550.2|133
1625745600000|2021-07-08 12:00:00|24577.7|24562.7|24547.7|24532.7|24580.2|24565.2|24535.2|24520.2|300
1625745900000|2021-07-08 12:05:00|24550.2|24535.2|24540.2|24525.2|24550.2|24535.2|24535.2|24520.2|199
1625746200000|2021-07-08 12:10:00|24537.7|24522.7|24545.2|24530.2|24550.2|24535.2|24517.7|24502.7|213
1625746500000|2021-07-08 12:15:00|24540.2|24525.2|24575.2|24560.2|24575.2|24560.2|24535.2|24520.2|192
1625746800000|2021-07-08 12:20:00|24577.7|24562.7|24592.7|24577.7|24597.7|24582.7|24545.2|24530.2|205
1625747100000|2021-07-08 12:25:00|24595.2|24580.2|24620.2|24605.2|24650.2|24635.2|24590.2|24575.2|174
1625747400000|2021-07-08 12:30:00|24625.2|24610.2|24630.2|24615.2|24685.2|24670.2|24620.2|24605.2|364
1625747700000|2021-07-08 12:35:00|24627.7|24612.7|24670.2|24655.2|24670.2|24655.2|24615.2|24600.2|156
1625748000000|2021-07-08 12:40:00|24667.7|24652.7|24650.2|24635.2|24670.2|24655.2|24640.2|24625.2|163
1625748300000|2021-07-08 12:45:00|24647.7|24632.7|24665.2|24650.2|24665.2|24650.2|24635.2|24620.2|154
1625748600000|2021-07-08 12:50:00|24662.7|24647.7|24655.2|24640.2|24665.2|24650.2|24640.2|24625.2|133
1625748900000|2021-07-08 12:55:00|24652.7|24637.7|24612.7|24597.7|24652.7|24637.7|24605.2|24590.2|179
1625749200000|2021-07-08 13:00:00|24610.2|24595.2|24597.7|24582.7|24615.2|24600.2|24585.2|24570.2|188
1625749500000|2021-07-08 13:05:00|24600.2|24585.2|24562.7|24547.7|24600.2|24585.2|24560.2|24545.2|122
1625749800000|2021-07-08 13:10:00|24560.2|24545.2|24555.2|24540.2|24585.2|24570.2|24550.2|24535.2|178
1625750100000|2021-07-08 13:15:00|24552.7|24537.7|24565.2|24550.2|24570.2|24555.2|24550.2|24535.2|109
1625750400000|2021-07-08 13:20:00|24562.7|24547.7|24570.2|24555.2|24570.2|24555.2|24555.2|24540.2|223
1625750700000|2021-07-08 13:25:00|24567.7|24552.7|24580.2|24565.2|24580.2|24565.2|24560.2|24545.2|128
1625751000000|2021-07-08 13:30:00|24577.7|24562.7|24595.2|24580.2|24630.2|24615.2|24577.7|24562.7|349
1625751300000|2021-07-08 13:35:00|24590.2|24575.2|24585.2|24570.2|24600.2|24585.2|24565.2|24550.2|363
1625751600000|2021-07-08 13:40:00|24587.7|24572.7|24535.2|24520.2|24600.2|24585.2|24527.7|24512.7|315
1625751900000|2021-07-08 13:45:00|24530.2|24515.2|24517.7|24502.7|24530.2|24515.2|24495.2|24480.2|358
1625752200000|2021-07-08 13:50:00|24515.2|24500.2|24590.2|24575.2|24590.2|24575.2|24507.7|24492.7|294
1625752500000|2021-07-08 13:55:00|24592.7|24577.7|24585.2|24570.2|24600.2|24585.2|24535.2|24520.2|303
1625752800000|2021-07-08 14:00:00|24580.2|24565.2|24570.2|24555.2|24580.2|24565.2|24520.2|24505.2|399
1625753100000|2021-07-08 14:05:00|24565.2|24550.2|24540.2|24525.2|24580.2|24565.2|24540.2|24525.2|334
1625753400000|2021-07-08 14:10:00|24539.6|24524.6|24517.1|24502.1|24549.6|24534.6|24514.6|24499.6|297
1625753700000|2021-07-08 14:15:00|24519.6|24504.6|24504.6|24489.6|24522.1|24507.1|24489.6|24474.6|491
1625754000000|2021-07-08 14:20:00|24499.6|24484.6|24489.6|24474.6|24509.6|24494.6|24469.6|24454.6|587
1625754300000|2021-07-08 14:25:00|24494.6|24479.6|24554.6|24539.6|24554.6|24539.6|24479.6|24464.6|360
1625754600000|2021-07-08 14:30:00|24552.1|24537.1|24504.6|24489.6|24574.6|24559.6|24499.6|24484.6|356
1625754900000|2021-07-08 14:35:00|24507.1|24492.1|24489.6|24474.6|24514.6|24499.6|24467.1|24452.1|415
1625755200000|2021-07-08 14:40:00|24494.6|24479.6|24539.6|24524.6|24544.6|24529.6|24482.1|24467.1|348
1625755500000|2021-07-08 14:45:00|24537.1|24522.1|24499.6|24484.6|24539.6|24524.6|24489.6|24474.6|320
1625755800000|2021-07-08 14:50:00|24502.1|24487.1|24544.6|24529.6|24554.6|24539.6|24474.6|24459.6|515
1625756100000|2021-07-08 14:55:00|24537.1|24522.1|24499.6|24484.6|24539.6|24524.6|24487.1|24472.1|335
1625756400000|2021-07-08 15:00:00|24504.6|24489.6|24574.6|24559.6|24574.6|24559.6|24494.6|24479.6|513
1625756700000|2021-07-08 15:05:00|24579.6|24564.6|24622.1|24607.1|24624.6|24609.6|24577.1|24562.1|505
1625757000000|2021-07-08 15:10:00|24624.6|24609.6|24619.6|24604.6|24639.6|24624.6|24609.6|24594.6|639
1625757300000|2021-07-08 15:15:00|24614.6|24599.6|24624.6|24609.6|24629.6|24614.6|24584.6|24569.6|482
1625757600000|2021-07-08 15:20:00|24627.1|24612.1|24649.6|24634.6|24659.6|24644.6|24624.6|24609.6|444
1625757900000|2021-07-08 15:25:00|24647.1|24632.1|24619.6|24604.6|24654.6|24639.6|24619.6|24604.6|1010
1625758200000|2021-07-08 15:30:00|24624.6|24609.6|24649.6|24634.6|24654.6|24639.6|24614.6|24599.6|649
1625758500000|2021-07-08 15:35:00|24647.1|24632.1|24679.6|24664.6|24679.6|24664.6|24632.1|24617.1|345
1625758800000|2021-07-08 15:40:00|24674.6|24659.6|24689.6|24674.6|24699.6|24684.6|24674.6|24659.6|93
1625759100000|2021-07-08 15:45:00|24692.1|24677.1|24707.1|24692.1|24714.6|24699.6|24687.1|24672.1|48
1625759400000|2021-07-08 15:50:00|24712.1|24687.1|24722.1|24702.1|24727.1|24707.1|24712.1|24687.1|68
1625759700000|2021-07-08 15:55:00|24727.1|24707.1|24732.1|24712.1|24732.1|24712.1|24722.1|24702.1|58
1625760000000|2021-07-08 16:00:00|24727.1|24707.1|24732.1|24712.1|24737.1|24717.1|24727.1|24707.1|51
1625760300000|2021-07-08 16:05:00|24737.1|24717.1|24742.1|24722.1|24742.1|24722.1|24732.1|24717.1|14
1625760600000|2021-07-08 16:10:00|24737.1|24717.1|24712.1|24692.1|24742.1|24722.1|24712.1|24692.1|66
1625760900000|2021-07-08 16:15:00|24717.1|24697.1|24707.1|24687.1|24722.1|24702.1|24702.1|24682.1|78
1625761200000|2021-07-08 16:20:00|24712.1|24692.1|24707.1|24687.1|24722.1|24697.1|24707.1|24682.1|17
1625761500000|2021-07-08 16:25:00|24712.1|24682.1|24717.1|24692.1|24717.1|24697.1|24707.1|24682.1|37
1625761800000|2021-07-08 16:30:00|24722.1|24697.1|24722.1|24702.1|24742.1|24717.1|24722.1|24697.1|20
1625762100000|2021-07-08 16:35:00|24717.1|24697.1|24717.1|24697.1|24722.1|24702.1|24717.1|24697.1|30
1625762400000|2021-07-08 16:40:00|24712.1|24692.1|24717.1|24697.1|24717.1|24697.1|24707.1|24687.1|22
1625762700000|2021-07-08 16:45:00|24722.1|24702.1|24727.1|24707.1|24727.1|24707.1|24717.1|24697.1|55
1625763000000|2021-07-08 16:50:00|24722.1|24702.1|24717.1|24697.1|24727.1|24702.1|24717.1|24692.1|53
1625763300000|2021-07-08 16:55:00|24722.1|24702.1|24722.1|24702.1|24727.1|24707.1|24717.1|24697.1|26
1625763600000|2021-07-08 17:00:00|24727.1|24707.1|24712.1|24687.1|24727.1|24707.1|24712.1|24687.1|26
1625763900000|2021-07-08 17:05:00|24717.1|24692.1|24722.1|24697.1|24722.1|24702.1|24717.1|24692.1|15
1625764200000|2021-07-08 17:10:00|24717.1|24702.1|24687.1|24662.1|24717.1|24702.1|24682.1|24662.1|20
1625764500000|2021-07-08 17:15:00|24692.1|24667.1|24692.1|24672.1|24702.1|24682.1|24687.1|24667.1|23
1625764800000|2021-07-08 17:20:00|24687.1|24667.1|24682.1|24657.1|24687.1|24667.1|24677.1|24657.1|20
1625765100000|2021-07-08 17:25:00|24687.1|24662.1|24707.1|24687.1|24707.1|24687.1|24687.1|24662.1|26
1625765400000|2021-07-08 17:30:00|24712.1|24692.1|24702.1|24677.1|24712.1|24692.1|24697.1|24677.1|17
1625765700000|2021-07-08 17:35:00|24697.1|24682.1|24717.1|24697.1|24717.1|24697.1|24697.1|24677.1|22
1625766000000|2021-07-08 17:40:00|24712.1|24692.1|24712.1|24692.1|24722.1|24697.1|24712.1|24692.1|4
1625766300000|2021-07-08 17:45:00|24717.1|24687.1|24702.1|24677.1|24717.1|24687.1|24702.1|24677.1|10
1625766600000|2021-07-08 17:50:00|24697.1|24682.1|24682.1|24662.1|24702.1|24682.1|24682.1|24662.1|20
1625766900000|2021-07-08 17:55:00|24677.1|24657.1|24682.1|24657.1|24682.1|24657.1|24677.1|24652.1|8
1625767200000|2021-07-08 18:00:00|24687.1|24662.1|24677.1|24657.1|24692.1|24667.1|24667.1|24647.1|14
1625767500000|2021-07-08 18:05:00|24672.1|24652.1|24657.1|24637.1|24672.1|24657.1|24657.1|24637.1|3
1625767800000|2021-07-08 18:10:00|24662.1|24642.1|24677.1|24652.1|24677.1|24652.1|24662.1|24637.1|14
1625768100000|2021-07-08 18:15:00|24682.1|24657.1|24642.1|24617.1|24682.1|24657.1|24642.1|24617.1|10
1625768400000|2021-07-08 18:20:00|24637.1|24622.1|24627.1|24607.1|24647.1|24627.1|24627.1|24607.1|12
1625768700000|2021-07-08 18:25:00|24632.1|24612.1|24642.1|24627.1|24652.1|24627.1|24632.1|24607.1|33
1625769000000|2021-07-08 18:30:00|24644.6|24629.6|24644.6|24629.6|24649.6|24634.6|24637.1|24622.1|14
1625769300000|2021-07-08 18:35:00|24642.1|24627.1|24632.1|24617.1|24644.6|24629.6|24627.1|24612.1|10
1625769600000|2021-07-08 18:40:00|||||||||2
1625769900000|2021-07-08 18:45:00|24634.6|24619.6|24627.1|24612.1|24634.6|24619.6|24627.1|24612.1|3
1625770200000|2021-07-08 18:50:00|24629.6|24614.6|24614.6|24599.6|24629.6|24614.6|24609.6|24594.6|6
1625770500000|2021-07-08 18:55:00|24612.1|24597.1|24632.1|24617.1|24642.1|24627.1|24612.1|24597.1|7
1625770800000|2021-07-08 19:00:00|24634.6|24619.6|24639.6|24624.6|24652.1|24637.1|24634.6|24619.6|1
1625771100000|2021-07-08 19:05:00|24644.6|24629.6|24632.1|24617.1|24644.6|24629.6|24627.1|24612.1|6
1625771400000|2021-07-08 19:10:00|24629.6|24614.6|24617.1|24602.1|24632.1|24617.1|24617.1|24602.1|2
1625771700000|2021-07-08 19:15:00|24614.6|24599.6|24622.1|24607.1|24622.1|24607.1|24612.1|24597.1|2
1625772000000|2021-07-08 19:20:00|24624.6|24609.6|24642.1|24627.1|24644.6|24629.6|24614.6|24599.6|5
1625772300000|2021-07-08 19:25:00|24639.6|24624.6|24637.1|24622.1|24642.1|24627.1|24632.1|24617.1|8
1625772600000|2021-07-08 19:30:00|24634.6|24619.6|24632.1|24617.1|24647.1|24632.1|24624.6|24609.6|47
1625772900000|2021-07-08 19:35:00|24629.6|24614.6|24639.6|24624.6|24654.6|24639.6|24629.6|24614.6|44
1625773200000|2021-07-08 19:40:00|24642.1|24627.1|24617.1|24602.1|24644.6|24629.6|24614.6|24599.6|30
1625773500000|2021-07-08 19:45:00|24619.6|24604.6|24599.6|24584.6|24624.6|24609.6|24599.6|24584.6|21
1625773800000|2021-07-08 19:50:00|24594.6|24579.6|24614.6|24599.6|24627.1|24612.1|24582.1|24567.1|46
1625774100000|2021-07-08 19:55:00|24612.1|24597.1|24639.6|24624.6|24639.6|24624.6|24609.6|24594.6|29
1625774400000|2021-07-08 20:00:00|24660.9|24620.9|24657.4|24617.4|24676.8|24636.8|24656.2|24616.2|0
1625774700000|2021-07-08 20:05:00|24657.6|24617.6|24643.3|24603.3|24659.9|24619.9|24635.4|24595.4|0
1625775000000|2021-07-08 20:10:00|24643.1|24603.1|24642.1|24602.1|24644.5|24604.5|24634.1|24594.1|0
1625775300000|2021-07-08 20:15:00|24641.8|24601.8|24639.6|24599.6|24642.1|24602.1|24636.6|24596.6|0
1625775600000|2021-07-08 20:20:00|24639.7|24599.7|24644.5|24604.5|24644.5|24604.5|24639.6|24599.6|0
1625775900000|2021-07-08 20:25:00|24644.4|24604.4|24650.7|24610.7|24650.7|24610.7|24643.3|24603.3|0
1625776200000|2021-07-08 20:30:00|24650.5|24610.5|24651.9|24611.9|24651.9|24611.9|24649.5|24609.5|0
1625776500000|2021-07-08 20:35:00|24651.8|24611.8|24648.2|24608.2|24653.2|24613.2|24645.8|24605.8|0
1625776800000|2021-07-08 20:40:00|24648.7|24608.7|24653.2|24613.2|24654.9|24614.9|24648.7|24608.7|0
1625777100000|2021-07-08 20:45:00|24653.4|24613.4|24649.5|24609.5|24654.9|24614.9|24649.5|24609.5|0
1625777400000|2021-07-08 20:50:00|24649.7|24609.7|24648.2|24608.2|24653.2|24613.2|24648.2|24608.2|0
1625777700000|2021-07-08 20:55:00|24648.3|24608.3|24648.9|24608.9|24654.9|24614.9|24648.3|24608.3|0
1625778000000|2021-07-08 21:00:00|24650.4|24610.4|24648.9|24608.9|24650.4|24610.4|24648.3|24608.3|0
1625778300000|2021-07-08 21:05:00|24648.3|24608.3|24648.3|24608.3|24648.9|24608.9|24647.8|24607.8|0
1625778600000|2021-07-08 21:10:00|24648.9|24608.9|24648.3|24608.3|24649.4|24609.4|24647.3|24607.3|0
1625778900000|2021-07-08 21:15:00|24649.4|24609.4|24649.4|24609.4|24649.4|24609.4|24648.3|24608.3|0
1625779200000|2021-07-08 21:20:00|24649.9|24609.9|24650.4|24610.4|24650.4|24610.4|24649.9|24609.9|0
1625779500000|2021-07-08 21:25:00|24649.9|24609.9|24649.9|24609.9|24649.9|24609.9|24649.9|24609.9|0
1625779800000|2021-07-08 21:30:00|24649.4|24609.4|24648.9|24608.9|24649.9|24609.9|24648.9|24608.9|0
1625780100000|2021-07-08 21:35:00|24649.4|24609.4|24649.9|24609.9|24649.9|24609.9|24649.4|24609.4|0
1625780400000|2021-07-08 21:40:00|24650.4|24610.4|24649.9|24609.9|24650.4|24610.4|24649.9|24609.9|0
1625780700000|2021-07-08 21:45:00|24649.4|24609.4|24648.9|24608.9|24649.9|24609.9|24648.9|24608.9|0
1625781000000|2021-07-08 21:50:00|24649.9|24609.9|24650.4|24610.4|24650.4|24610.4|24649.9|24609.9|0
1625781300000|2021-07-08 21:55:00|24649.9|24609.9|24649.9|24609.9|24650.9|24610.9|24649.4|24609.4|0
1625781600000|2021-07-08 22:00:00|24650.1|24610.1|24647.7|24607.7|24652.6|24612.6|24643.3|24603.3|0
1625781900000|2021-07-08 22:05:00|24647.8|24607.8|24653.9|24613.9|24653.9|24613.9|24645.2|24605.2|0
1625782200000|2021-07-08 22:10:00|24653.8|24613.8|24651.4|24611.4|24653.9|24613.9|24651.4|24611.4|0
1625782500000|2021-07-08 22:15:00|24651.5|24611.5|24653.9|24613.9|24653.9|24613.9|24651.5|24611.5|0
1625782800000|2021-07-08 22:20:00|24654.1|24614.1|24661.8|24621.8|24661.8|24621.8|24654.1|24614.1|0
1625783100000|2021-07-08 22:25:00|24661.6|24621.6|24661.8|24621.8|24661.8|24621.8|24660.6|24620.6|0
1625783400000|2021-07-08 22:30:00|24661.7|24621.7|24652.7|24612.7|24661.7|24621.7|24652.7|24612.7|0
1625783700000|2021-07-08 22:35:00|24652.4|24612.4|24644|24604|24652.4|24612.4|24641.5|24601.5|0
1625784000000|2021-07-08 22:40:00|24643.9|24603.9|24638.5|24598.5|24644|24604|24638.5|24598.5|0
1625784300000|2021-07-08 22:45:00|24638.8|24598.8|24638.5|24598.5|24642.8|24602.8|24637.3|24597.3|0
1625784600000|2021-07-08 22:50:00|24638.6|24598.6|24644|24604|24644|24604|24638.5|24598.5|0
1625784900000|2021-07-08 22:55:00|24644.1|24604.1|24642.8|24602.8|24646.5|24606.5|24641.5|24601.5|0
1625785200000|2021-07-08 23:00:00|24642.7|24602.7|24642.8|24602.8|24642.8|24602.8|24639.8|24599.8|0
1625785500000|2021-07-08 23:05:00|24642.5|24602.5|24644|24604|24644|24604|24641.5|24601.5|0
1625785800000|2021-07-08 23:10:00|24643.8|24603.8|24644|24604|24645.2|24605.2|24640.4|24600.4|0
1625786100000|2021-07-08 23:15:00|24644.2|24604.2|24648.9|24608.9|24648.9|24608.9|24644|24604|0
1625786400000|2021-07-08 23:20:00|24648.8|24608.8|24651.4|24611.4|24653.9|24613.9|24648.3|24608.3|0
1625786700000|2021-07-08 23:25:00|24651.3|24611.3|24655.1|24615.1|24656.9|24616.9|24650.2|24610.2|0
1625787000000|2021-07-08 23:30:00|24655.3|24615.3|24650.2|24610.2|24656.9|24616.9|24648.9|24608.9|0
1625787300000|2021-07-08 23:35:00|24650.1|24610.1|24660.5|24620.5|24660.6|24620.6|24648.9|24608.9|0
1625787600000|2021-07-08 23:40:00|24660|24620|24660.6|24620.6|24661.2|24621.2|24652.7|24612.7|0
1625787900000|2021-07-08 23:45:00|24660.7|24620.7|24659.3|24619.3|24663.1|24623.1|24655.1|24615.1|0
1625788200000|2021-07-08 23:50:00|24659.6|24619.6|24650.2|24610.2|24661.8|24621.8|24648.9|24608.9|0
1625788500000|2021-07-08 23:55:00|24650|24610|24641.5|24601.5|24650|24610|24637.3|24597.3|0
1625788800000|2021-07-09 00:00:00|24641.7|24601.7|24654.2|24614.2|24659.2|24619.2|24634.7|24594.7|0
1625789100000|2021-07-09 00:05:00|24654.7|24614.7|24672|24632|24672|24632|24654.7|24614.7|0
1625789400000|2021-07-09 00:10:00|24671.8|24631.8|24661.6|24621.6|24672|24632|24661.6|24621.6|0
1625789700000|2021-07-09 00:15:00|24661.4|24621.4|24666|24626|24678|24638|24652.3|24612.3|0
1625790000000|2021-07-09 00:20:00|24665.9|24625.9|24639.9|24599.9|24666.1|24626.1|24634.1|24594.1|0
1625790300000|2021-07-09 00:25:00|24641.5|24601.5|24662.8|24622.8|24662.9|24622.9|24636.9|24596.9|0
1625790600000|2021-07-09 00:30:00|24661.8|24621.8|24642|24602|24661.8|24621.8|24639.2|24599.2|0
1625790900000|2021-07-09 00:35:00|24641.4|24601.4|24624.7|24584.7|24641.4|24601.4|24618.5|24578.5|0
1625791200000|2021-07-09 00:40:00|24624.9|24584.9|24624.6|24584.6|24630.6|24590.6|24619|24579|0
1625791500000|2021-07-09 00:45:00|24624.4|24584.4|24608.4|24568.4|24624.6|24584.6|24607.2|24567.2|0
1625791800000|2021-07-09 00:50:00|24608.9|24568.9|24616.2|24576.2|24624.9|24584.9|24607.1|24567.1|0
1625792100000|2021-07-09 00:55:00|24616.1|24576.1|24595.7|24555.7|24621.8|24581.8|24595.4|24555.4|0
1625792400000|2021-07-09 01:00:00|24594.2|24554.2|24596.2|24556.2|24602.1|24562.1|24587.6|24547.6|0
1625792700000|2021-07-09 01:05:00|24596.4|24556.4|24596.1|24556.1|24596.4|24556.4|24584.2|24544.2|0
1625793000000|2021-07-09 01:10:00|24596|24556|24590.3|24550.3|24600.3|24560.3|24590.3|24550.3|0
1625793300000|2021-07-09 01:15:00|24590.2|24550.2|24579|24539|24590.6|24550.6|24570.1|24530.1|0
1625793600000|2021-07-09 01:20:00|24579.5|24539.5|24584|24544|24584.2|24544.2|24575.7|24535.7|0
1625793900000|2021-07-09 01:25:00|24583.6|24543.6|24600.7|24560.7|24601.1|24561.1|24578.1|24538.1|0
1625794200000|2021-07-09 01:30:00|24599.7|24559.7|24610.2|24570.2|24610.2|24570.2|24592.3|24552.3|0
1625794500000|2021-07-09 01:35:00|24609.1|24569.1|24581.2|24541.2|24609.1|24569.1|24578.1|24538.1|0
1625794800000|2021-07-09 01:40:00|24581|24541|24569|24529|24581|24541|24568.9|24528.9|0
1625795100000|2021-07-09 01:45:00|24570.1|24530.1|24571.7|24531.7|24578|24538|24569|24529|0
1625795400000|2021-07-09 01:50:00|24571.5|24531.5|24571.5|24531.5|24577.3|24537.3|24568|24528|0
1625795700000|2021-07-09 01:55:00|24571.4|24531.4|24563.9|24523.9|24574.4|24534.4|24561.3|24521.3|0
1625796000000|2021-07-09 02:00:00|24564.5|24524.5|24538.7|24498.7|24565.3|24525.3|24538.6|24498.6|0
1625796300000|2021-07-09 02:05:00|24538.6|24498.6|24533.7|24493.7|24538.7|24498.7|24525.8|24485.8|0
1625796600000|2021-07-09 02:10:00|24533.6|24493.6|24550.8|24510.8|24550.8|24510.8|24524.8|24484.8|0
1625796900000|2021-07-09 02:15:00|24550.9|24510.9|24560.7|24520.7|24562.3|24522.3|24545|24505|0
1625797200000|2021-07-09 02:20:00|24560.6|24520.6|24550.6|24510.6|24560.7|24520.7|24550.4|24510.4|0
1625797500000|2021-07-09 02:25:00|24550.7|24510.7|24544.7|24504.7|24556.4|24516.4|24538.9|24498.9|0
1625797800000|2021-07-09 02:30:00|24544.2|24504.2|24582.5|24542.5|24585.4|24545.4|24542|24502|0
1625798100000|2021-07-09 02:35:00|24582.4|24542.4|24591.4|24551.4|24591.5|24551.5|24579.6|24539.6|0
1625798400000|2021-07-09 02:40:00|24590.9|24550.9|24599.9|24559.9|24603|24563|24588.4|24548.4|0
1625798700000|2021-07-09 02:45:00|24600.4|24560.4|24601.4|24561.4|24603.3|24563.3|24588.5|24548.5|0
1625799000000|2021-07-09 02:50:00|24601.5|24561.5|24603|24563|24608.9|24568.9|24600.2|24560.2|0
1625799300000|2021-07-09 02:55:00|24603.1|24563.1|24603.2|24563.2|24607.1|24567.1|24597.4|24557.4|0
1625799600000|2021-07-09 03:00:00|24603.3|24563.3|24607.3|24567.3|24610|24570|24598.8|24558.8|0
1625799900000|2021-07-09 03:05:00|24607.8|24567.8|24632.8|24592.8|24632.9|24592.9|24607.8|24567.8|0
1625800200000|2021-07-09 03:10:00|24632.9|24592.9|24636.3|24596.3|24641.4|24601.4|24629.3|24589.3|0
1625800500000|2021-07-09 03:15:00|24636.4|24596.4|24623.2|24583.2|24638.1|24598.1|24623.2|24583.2|0
1625800800000|2021-07-09 03:20:00|24622.6|24582.6|24623.4|24583.4|24627.2|24587.2|24620.1|24580.1|0
1625801100000|2021-07-09 03:25:00|24623.5|24583.5|24626.9|24586.9|24638|24598|24623.2|24583.2|0
1625801400000|2021-07-09 03:30:00|24626.2|24586.2|24633.3|24593.3|24636.4|24596.4|24623.3|24583.3|0
1625801700000|2021-07-09 03:35:00|24634.8|24594.8|24638|24598|24642.3|24602.3|24626.5|24586.5|0
1625802000000|2021-07-09 03:40:00|24637.4|24597.4|24634.2|24594.2|24641|24601|24623.4|24583.4|0
1625802300000|2021-07-09 03:45:00|24635.4|24595.4|24625.3|24585.3|24635.6|24595.6|24622.3|24582.3|0
1625802600000|2021-07-09 03:50:00|24625.2|24585.2|24620.6|24580.6|24625.2|24585.2|24615.2|24575.2|0
1625802900000|2021-07-09 03:55:00|24620.1|24580.1|24614.6|24574.6|24625.2|24585.2|24614.6|24574.6|0
1625803200000|2021-07-09 04:00:00|24615.1|24575.1|24622.4|24582.4|24628.1|24588.1|24615.1|24575.1|0
1625803500000|2021-07-09 04:05:00|24623|24583|24625.2|24585.2|24625.3|24585.3|24619.5|24579.5|0
1625803800000|2021-07-09 04:10:00|24625.3|24585.3|24633.7|24593.7|24639.4|24599.4|24625|24585|0
1625804100000|2021-07-09 04:15:00|24633.8|24593.8|24613|24573|24633.9|24593.9|24610.4|24570.4|0
1625804400000|2021-07-09 04:20:00|24613.1|24573.1|24621.7|24581.7|24621.7|24581.7|24610.1|24570.1|0
1625804700000|2021-07-09 04:25:00|24621.6|24581.6|24621.6|24581.6|24622|24582|24615.7|24575.7|0
1625805000000|2021-07-09 04:30:00|24621.5|24581.5|24619.1|24579.1|24622|24582|24615.8|24575.8|0
1625805300000|2021-07-09 04:35:00|24619.3|24579.3|24611.7|24571.7|24619.3|24579.3|24607.4|24567.4|0
1625805600000|2021-07-09 04:40:00|24612.2|24572.2|24608.7|24568.7|24614.6|24574.6|24608.6|24568.6|0
1625805900000|2021-07-09 04:45:00|24609.2|24569.2|24610.5|24570.5|24611.4|24571.4|24604.4|24564.4|0
1625806200000|2021-07-09 04:50:00|24611.6|24571.6|24642.7|24602.7|24651.5|24611.5|24611.6|24571.6|0
1625806500000|2021-07-09 04:55:00|24642.8|24602.8|24659.5|24619.5|24665.5|24625.5|24642.8|24602.8|0
1625806800000|2021-07-09 05:00:00|24660|24620|24678.1|24638.1|24679.8|24639.8|24656.6|24616.6|0
1625807100000|2021-07-09 05:05:00|24678.2|24638.2|24697.1|24657.1|24700.3|24660.3|24677|24637|0
1625807400000|2021-07-09 05:10:00|24697.2|24657.2|24686.1|24646.1|24712.7|24672.7|24686.1|24646.1|0
1625807700000|2021-07-09 05:15:00|24687.1|24647.1|24689.1|24649.1|24697.7|24657.7|24680.2|24640.2|0
1625808000000|2021-07-09 05:20:00|24689.2|24649.2|24685.9|24645.9|24699|24659|24680.3|24640.3|0
1625808300000|2021-07-09 05:25:00|24685.8|24645.8|24677|24637|24688.9|24648.9|24677|24637|0
1625808600000|2021-07-09 05:30:00|24677.1|24637.1|24678.5|24638.5|24685.9|24645.9|24665.7|24625.7|0
1625808900000|2021-07-09 05:35:00|24679|24639|24674.1|24634.1|24680|24640|24668.4|24628.4|0
1625809200000|2021-07-09 05:40:00|24673.6|24633.6|24691.7|24651.7|24691.7|24651.7|24671.4|24631.4|0
1625809500000|2021-07-09 05:45:00|24691.6|24651.6|24698.5|24658.5|24703.1|24663.1|24685.4|24645.4|0
1625809800000|2021-07-09 05:50:00|24699|24659|24697.9|24657.9|24700.1|24660.1|24687.8|24647.8|0
1625810100000|2021-07-09 05:55:00|24697.4|24657.4|24702.9|24662.9|24712.8|24672.8|24689.3|24649.3|0
1625810400000|2021-07-09 06:00:00|24702.7|24662.7|24729.6|24714.6|24729.6|24714.6|24700.1|24660.1|46
1625810700000|2021-07-09 06:05:00|24732.1|24717.1|24744.6|24729.6|24759.6|24744.6|24732.1|24717.1|75
1625811000000|2021-07-09 06:10:00|24747.1|24732.1|24752.1|24737.1|24759.6|24744.6|24744.6|24729.6|55
1625811300000|2021-07-09 06:15:00|24754.6|24739.6|24767.1|24752.1|24774.6|24759.6|24754.6|24739.6|32
1625811600000|2021-07-09 06:20:00|24769.6|24754.6|24779.6|24764.6|24789.6|24774.6|24769.6|24754.6|52
1625811900000|2021-07-09 06:25:00|24782.1|24767.1|24789.6|24774.6|24792.1|24777.1|24777.1|24762.1|50
1625812200000|2021-07-09 06:30:00|24792.1|24777.1|24799.6|24784.6|24799.6|24784.6|24789.6|24774.6|44
1625812500000|2021-07-09 06:35:00|24802.1|24787.1|24812.1|24797.1|24812.1|24797.1|24799.6|24784.6|17
1625812800000|2021-07-09 06:40:00|24809.6|24794.6|24807.1|24792.1|24819.6|24804.6|24807.1|24792.1|47
1625813100000|2021-07-09 06:45:00|24809.6|24794.6|24807.1|24792.1|24814.6|24799.6|24804.6|24789.6|42
1625813400000|2021-07-09 06:50:00|24809.6|24794.6|24764.6|24749.6|24812.1|24797.1|24759.6|24744.6|86
1625813700000|2021-07-09 06:55:00|24762.1|24747.1|24727.1|24712.1|24769.6|24754.6|24712.1|24697.1|172
1625814000000|2021-07-09 07:00:00|24747.1|24732.1|24809.6|24794.6|24824.6|24809.6|24747.1|24732.1|816
1625814300000|2021-07-09 07:05:00|24814.6|24799.6|24834.6|24819.6|24839.6|24824.6|24804.6|24789.6|775
1625814600000|2021-07-09 07:10:00|24837.1|24822.1|24829.6|24814.6|24854.6|24839.6|24819.6|24804.6|440
1625814900000|2021-07-09 07:15:00|24834.6|24819.6|24839.6|24824.6|24864.6|24849.6|24829.6|24814.6|433
1625815200000|2021-07-09 07:20:00|24837.1|24822.1|24854.6|24839.6|24877.1|24862.1|24834.6|24819.6|254
1625815500000|2021-07-09 07:25:00|24857.1|24842.1|24769.6|24754.6|24867.1|24852.1|24769.6|24754.6|333
1625815800000|2021-07-09 07:30:00|24774.6|24759.6|24804.6|24789.6|24819.6|24804.6|24762.1|24747.1|379
1625816100000|2021-07-09 07:35:00|24809.6|24794.6|24814.6|24799.6|24829.6|24814.6|24799.6|24784.6|260
1625816400000|2021-07-09 07:40:00|24817.1|24802.1|24828.5|24813.5|24839.5|24824.5|24814.6|24799.6|221
1625816700000|2021-07-09 07:45:00|24831|24816|24822.6|24807.6|24840.1|24825.1|24822.6|24807.6|155
1625817000000|2021-07-09 07:50:00|24825.1|24810.1|24837.6|24822.6|24857.6|24842.6|24802.6|24787.6|230
1625817300000|2021-07-09 07:55:00|24840.1|24825.1|24832.6|24817.6|24857.6|24842.6|24817.6|24802.6|144
1625817600000|2021-07-09 08:00:00|24837.6|24822.6|24852.6|24837.6|24862.6|24847.6|24837.6|24822.6|173
1625817900000|2021-07-09 08:05:00|24855.1|24840.1|24850.1|24835.1|24872.6|24857.6|24847.6|24832.6|410
1625818200000|2021-07-09 08:10:00|24852.6|24837.6|24862.6|24847.6|24872.6|24857.6|24847.6|24832.6|248
1625818500000|2021-07-09 08:15:00|24860.1|24845.1|24862.6|24847.6|24867.6|24852.6|24847.6|24832.6|136
1625818800000|2021-07-09 08:20:00|24860.1|24845.1|24867.6|24852.6|24877.6|24862.6|24857.6|24842.6|109
1625819100000|2021-07-09 08:25:00|24865.1|24850.1|24867.6|24852.6|24882.6|24867.6|24860.1|24845.1|170
1625819400000|2021-07-09 08:30:00|24872.6|24857.6|24910.1|24895.1|24912.6|24897.6|24872.6|24857.6|191
1625819700000|2021-07-09 08:35:00|24912.6|24897.6|24912.6|24897.6|24922.6|24907.6|24902.6|24887.6|228
1625820000000|2021-07-09 08:40:00|24907.6|24892.6|24922.6|24907.6|24932.6|24917.6|24907.6|24892.6|147
1625820300000|2021-07-09 08:45:00|24927.6|24912.6|24937.6|24922.6|24937.6|24922.6|24922.6|24907.6|111
1625820600000|2021-07-09 08:50:00|24935.1|24920.1|24947.6|24932.6|24952.6|24937.6|24932.6|24917.6|159
1625820900000|2021-07-09 08:55:00|24942.6|24927.6|24952.6|24937.6|24952.6|24937.6|24942.6|24927.6|98
1625821200000|2021-07-09 09:00:00|24957.6|24942.6|25002.6|24987.6|25007.6|24992.6|24957.6|24942.6|397
1625821500000|2021-07-09 09:05:00|25007.6|24992.6|25002.6|24987.6|25022.6|25007.6|25002.6|24987.6|439
1625821800000|2021-07-09 09:10:00|25007.6|24992.6|25030.1|25015.1|25037.6|25022.6|25002.6|24987.6|284
1625822100000|2021-07-09 09:15:00|25032.6|25017.6|25040.1|25025.1|25052.6|25037.6|25032.6|25017.6|306
1625822400000|2021-07-09 09:20:00|25042.6|25027.6|25052.6|25037.6|25057.6|25042.6|25032.6|25017.6|198
1625822700000|2021-07-09 09:25:00|25050.1|25035.1|25035.1|25020.1|25062.6|25047.6|25027.6|25012.6|196
1625823000000|2021-07-09 09:30:00|25032.6|25017.6|25025.1|25010.1|25062.6|25047.6|25022.6|25007.6|196
1625823300000|2021-07-09 09:35:00|25027.6|25012.6|24990.1|24975.1|25027.6|25012.6|24990.1|24975.1|110
1625823600000|2021-07-09 09:40:00|24992.6|24977.6|25002.6|24987.6|25012.6|24997.6|24987.6|24972.6|132
1625823900000|2021-07-09 09:45:00|25005.1|24990.1|24977.6|24962.6|25007.6|24992.6|24977.6|24962.6|68
1625824200000|2021-07-09 09:50:00|24972.6|24957.6|24962.6|24947.6|24982.6|24967.6|24952.6|24937.6|266
1625824500000|2021-07-09 09:55:00|24960.1|24945.1|24927.6|24912.6|24965.1|24950.1|24927.6|24912.6|132
1625824800000|2021-07-09 10:00:00|24932.6|24917.6|24932.6|24917.6|24947.6|24932.6|24922.6|24907.6|204
1625825100000|2021-07-09 10:05:00|24930.1|24915.1|24942.6|24927.6|24947.6|24932.6|24922.6|24907.6|87
1625825400000|2021-07-09 10:10:00|24940.1|24925.1|24940.1|24925.1|24947.6|24932.6|24927.6|24912.6|50
1625825700000|2021-07-09 10:15:00|24942.6|24927.6|24987.6|24972.6|24992.6|24977.6|24930.1|24915.1|192
1625826000000|2021-07-09 10:20:00|24985.1|24970.1|24990.1|24975.1|24995.1|24980.1|24977.6|24962.6|114
1625826300000|2021-07-09 10:25:00|24987.6|24972.6|24962.6|24947.6|24992.6|24977.6|24962.6|24947.6|67
1625826600000|2021-07-09 10:30:00|24965.1|24950.1|24992.6|24977.6|24997.6|24982.6|24965.1|24950.1|106
1625826900000|2021-07-09 10:35:00|24987.6|24972.6|24985.1|24970.1|25002.6|24987.6|24982.6|24967.6|94
1625827200000|2021-07-09 10:40:00|24987.6|24972.6|24987.6|24972.6|25002.6|24987.6|24985.1|24970.1|55
1625827500000|2021-07-09 10:45:00|24985.1|24970.1|25002.6|24987.6|25002.6|24987.6|24982.6|24967.6|45
1625827800000|2021-07-09 10:50:00|25007.6|24992.6|24997.6|24982.6|25012.6|24997.6|24995.1|24980.1|78
1625828100000|2021-07-09 10:55:00|24995.1|24980.1|24987.6|24972.6|24997.6|24982.6|24975.1|24960.1|94
1625828400000|2021-07-09 11:00:00|24990.1|24975.1|24997.6|24982.6|25007.6|24992.6|24990.1|24975.1|60
1625828700000|2021-07-09 11:05:00|24995.1|24980.1|24992.6|24977.6|24997.6|24982.6|24972.6|24957.6|70
1625829000000|2021-07-09 11:10:00|24987.6|24972.6|24997.6|24982.6|25000.1|24985.1|24982.6|24967.6|87
1625829300000|2021-07-09 11:15:00|24995.1|24980.1|25002.6|24987.6|25007.6|24992.6|24987.6|24972.6|107
1625829600000|2021-07-09 11:20:00|25000.1|24985.1|25002.6|24987.6|25012.6|24997.6|24997.6|24982.6|38
1625829900000|2021-07-09 11:25:00|25005.1|24990.1|24992.6|24977.6|25007.6|24992.6|24992.6|24977.6|43
1625830200000|2021-07-09 11:30:00|24997.6|24982.6|25000.1|24985.1|25012.6|24997.6|24977.6|24962.6|216
1625830500000|2021-07-09 11:35:00|24997.6|24982.6|24967.6|24952.6|25002.6|24987.6|24957.6|24942.6|130
1625830800000|2021-07-09 11:40:00|24963.3|24948.3|25003.3|24988.3|25003.3|24988.3|24963.3|24948.3|127
1625831100000|2021-07-09 11:45:00|24998.3|24983.3|25008.3|24993.3|25008.3|24993.3|24988.3|24973.3|138
1625831400000|2021-07-09 11:50:00|25005.8|24990.8|25000.8|24985.8|25008.3|24993.3|24993.3|24978.3|56
1625831700000|2021-07-09 11:55:00|24998.3|24983.3|24988.3|24973.3|25008.3|24993.3|24988.3|24973.3|23
1625832000000|2021-07-09 12:00:00|24993.3|24978.3|24983.3|24968.3|24998.3|24983.3|24978.3|24963.3|77
1625832300000|2021-07-09 12:05:00|24980.8|24965.8|24963.3|24948.3|24980.8|24965.8|24958.3|24943.3|83
1625832600000|2021-07-09 12:10:00|24968.3|24953.3|24970.8|24955.8|24973.3|24958.3|24963.3|24948.3|61
1625832900000|2021-07-09 12:15:00|24968.3|24953.3|24958.3|24943.3|24973.3|24958.3|24958.3|24943.3|63
1625833200000|2021-07-09 12:20:00|24963.3|24948.3|24973.3|24958.3|24980.8|24965.8|24958.3|24943.3|81
1625833500000|2021-07-09 12:25:00|24975.8|24960.8|24968.3|24953.3|24978.3|24963.3|24958.3|24943.3|72
1625833800000|2021-07-09 12:30:00|24963.3|24948.3|24973.3|24958.3|24975.8|24960.8|24958.3|24943.3|35
1625834100000|2021-07-09 12:35:00|24970.8|24955.8|24968.3|24953.3|24970.8|24955.8|24958.3|24943.3|42
1625834400000|2021-07-09 12:40:00|24970.8|24955.8|24965.8|24950.8|24978.3|24963.3|24963.3|24948.3|41
1625834700000|2021-07-09 12:45:00|24963.3|24948.3|24983.3|24968.3|24983.3|24968.3|24958.3|24943.3|61
1625835000000|2021-07-09 12:50:00|24980.8|24965.8|24963.3|24948.3|24983.3|24968.3|24958.3|24943.3|94
1625835300000|2021-07-09 12:55:00|24958.3|24943.3|24958.3|24943.3|24978.3|24963.3|24953.3|24938.3|98
1625835600000|2021-07-09 13:00:00|24953.3|24938.3|24963.3|24948.3|24973.3|24958.3|24953.3|24938.3|73
1625835900000|2021-07-09 13:05:00|24968.3|24953.3|24968.3|24953.3|24978.3|24963.3|24963.3|24948.3|81
1625836200000|2021-07-09 13:10:00|24970.8|24955.8|24973.3|24958.3|24978.3|24963.3|24968.3|24953.3|134
1625836500000|2021-07-09 13:15:00|24975.8|24960.8|24983.3|24968.3|24985.8|24970.8|24973.3|24958.3|133
1625836800000|2021-07-09 13:20:00|24980.8|24965.8|24963.3|24948.3|24983.3|24968.3|24948.3|24933.3|209
1625837100000|2021-07-09 13:25:00|24965.8|24950.8|24983.3|24968.3|24983.3|24968.3|24963.3|24948.3|84
1625837400000|2021-07-09 13:30:00|24980.8|24965.8|24943.3|24928.3|24993.3|24978.3|24943.3|24928.3|258
1625837700000|2021-07-09 13:35:00|24945.8|24930.8|24953.3|24938.3|24968.3|24953.3|24940.8|24925.8|146
1625838000000|2021-07-09 13:40:00|24958.3|24943.3|24973.3|24958.3|24978.3|24963.3|24953.3|24938.3|123
1625838300000|2021-07-09 13:45:00|24978.3|24963.3|24958.3|24943.3|24978.3|24963.3|24943.3|24928.3|253
1625838600000|2021-07-09 13:50:00|24963.3|24948.3|25008.3|24993.3|25013.3|24998.3|24963.3|24948.3|175
1625838900000|2021-07-09 13:55:00|25013.3|24998.3|25023.3|25008.3|25028.3|25013.3|25013.3|24998.3|176
1625839200000|2021-07-09 14:00:00|25018.3|25003.3|25033.3|25018.3|25038.3|25023.3|25018.3|25003.3|260
1625839500000|2021-07-09 14:05:00|25030.8|25015.8|25033.3|25018.3|25048.3|25033.3|25028.3|25013.3|261
1625839800000|2021-07-09 14:10:00|25032.9|25017.9|25022.9|25007.9|25037.9|25022.9|25015.4|25000.4|236
1625840100000|2021-07-09 14:15:00|25017.9|25002.9|25037.9|25022.9|25042.9|25027.9|25017.9|25002.9|304
1625840400000|2021-07-09 14:20:00|25035.4|25020.4|25047.9|25032.9|25062.9|25047.9|25035.4|25020.4|292
1625840700000|2021-07-09 14:25:00|25050.4|25035.4|25040.4|25025.4|25050.4|25035.4|25027.9|25012.9|156
1625841000000|2021-07-09 14:30:00|25037.9|25022.9|25025.4|25010.4|25052.9|25037.9|25022.9|25007.9|104
1625841300000|2021-07-09 14:35:00|25027.9|25012.9|25052.9|25037.9|25052.9|25037.9|25025.4|25010.4|160
1625841600000|2021-07-09 14:40:00|25047.9|25032.9|25042.9|25027.9|25052.9|25037.9|25037.9|25022.9|135
1625841900000|2021-07-09 14:45:00|25040.4|25025.4|25052.9|25037.9|25055.4|25040.4|25037.9|25022.9|70
1625842200000|2021-07-09 14:50:00|25055.4|25040.4|25057.9|25042.9|25062.9|25047.9|25047.9|25032.9|215
1625842500000|2021-07-09 14:55:00|25062.9|25047.9|25072.9|25057.9|25072.9|25057.9|25052.9|25037.9|323
1625842800000|2021-07-09 15:00:00|25070.4|25055.4|25072.9|25057.9|25082.9|25067.9|25067.9|25052.9|219
1625843100000|2021-07-09 15:05:00|25070.4|25055.4|25075.4|25060.4|25087.9|25072.9|25070.4|25055.4|179
1625843400000|2021-07-09 15:10:00|25077.9|25062.9|25072.9|25057.9|25077.9|25062.9|25067.9|25052.9|101
1625843700000|2021-07-09 15:15:00|25067.9|25052.9|25062.9|25047.9|25072.9|25057.9|25052.9|25037.9|122
1625844000000|2021-07-09 15:20:00|25057.9|25042.9|25037.9|25022.9|25067.9|25052.9|25037.9|25022.9|255
1625844300000|2021-07-09 15:25:00|25032.9|25017.9|25057.9|25042.9|25065.4|25050.4|25032.9|25017.9|525
1625844600000|2021-07-09 15:30:00|25055.4|25040.4|25062.9|25047.9|25067.9|25052.9|25042.9|25027.9|355
1625844900000|2021-07-09 15:35:00|25060.4|25045.4|25072.9|25057.9|25072.9|25057.9|25052.9|25037.9|2259
1625845200000|2021-07-09 15:40:00|25067.9|25052.9|25072.9|25057.9|25072.9|25057.9|25067.9|25052.9|38
1625845500000|2021-07-09 15:45:00|25067.9|25052.9|25072.9|25057.9|25072.9|25057.9|25065.4|25050.4|19
1625845800000|2021-07-09 15:50:00|25075.4|25055.4|25075.4|25055.4|25075.4|25055.4|25070.4|25050.4|33
1625846100000|2021-07-09 15:55:00|25080.4|25060.4|25080.4|25055.4|25080.4|25060.4|25070.4|25050.4|30
1625846400000|2021-07-09 16:00:00|25075.4|25060.4|25080.4|25060.4|25085.4|25065.4|25075.4|25060.4|56
1625846700000|2021-07-09 16:05:00|25085.4|25065.4|25090.4|25070.4|25090.4|25070.4|25085.4|25065.4|15
1625847000000|2021-07-09 16:10:00||25065.4||25070.4||25070.4||25065.4|5
1625847300000|2021-07-09 16:15:00|25095.4|25075.4|25095.4|25075.4|25095.4|25075.4|25090.4|25070.4|11
1625847600000|2021-07-09 16:20:00|25090.4|25070.4|25085.4|25065.4|25090.4|25070.4|25085.4|25065.4|15
1625847900000|2021-07-09 16:25:00|||||||||2
1625848200000|2021-07-09 16:30:00|25080.4|25060.4|25080.4|25060.4|25080.4|25065.4|25080.4|25060.4|8
1625848500000|2021-07-09 16:35:00|||||||||3
1625848800000|2021-07-09 16:40:00|25085.4|25065.4|25085.4|25065.4|25085.4|25065.4|25080.4|25065.4|21
1625849100000|2021-07-09 16:45:00|25080.4|25060.4|25085.4|25060.4|25085.4|25065.4|25080.4|25060.4|7
1625849400000|2021-07-09 16:50:00|25080.4|25055.4|25080.4|25055.4|25080.4|25060.4|25080.4|25055.4|4
1625849700000|2021-07-09 16:55:00|25085.4|25060.4|25085.4|25065.4|25085.4|25065.4|25085.4|25060.4|24
1625850000000|2021-07-09 17:00:00|25090.4|25070.4|25080.4|25060.4|25090.4|25070.4|25080.4|25060.4|29
1625850300000|2021-07-09 17:05:00|25075.4|25055.4|25065.4|25045.4|25080.4|25060.4|25065.4|25045.4|28
1625850600000|2021-07-09 17:10:00|25070.4|25050.4|25075.4|25050.4|25075.4|25050.4|25070.4|25050.4|6
1625850900000|2021-07-09 17:15:00|25080.4|25055.4|25080.4|25060.4|25080.4|25060.4|25075.4|25055.4|4
1625851200000|2021-07-09 17:20:00|||||||||3
1625851500000|2021-07-09 17:25:00|||||||||1
1625851800000|2021-07-09 17:30:00|||||||||1
1625852100000|2021-07-09 17:35:00|25075.4|25055.4|25080.4|25055.4|25080.4|25060.4|25075.4|25050.4|13
1625852400000|2021-07-09 17:40:00||25060.4||25055.4||25060.4||25055.4|5
1625852700000|2021-07-09 17:45:00||25060.4||25055.4||25060.4||25055.4|8
1625853000000|2021-07-09 17:50:00|||||||||1
1625853300000|2021-07-09 17:55:00|25075.4||25075.4||25075.4||25075.4||1
1625853900000|2021-07-09 18:05:00|25070.4|25050.4|25065.4|25045.4|25075.4|25050.4|25065.4|25045.4|34
1625854200000|2021-07-09 18:10:00|25070.4|25050.4|25070.4|25050.4|25070.4|25050.4|25070.4|25050.4|5
1625854500000|2021-07-09 18:15:00|25075.4|25055.4|25080.4|25060.4|25080.4|25060.4|25075.4|25055.4|5
1625854800000|2021-07-09 18:20:00|25075.4|25055.4|25065.4|25045.4|25075.4|25055.4|25065.4|25045.4|56
1625855100000|2021-07-09 18:25:00|25070.4|25050.4|25067.9|25052.9|25070.4|25052.9|25060.4|25040.4|39
1625855400000|2021-07-09 18:30:00|25070.4|25055.4|25072.9|25057.9|25072.9|25057.9|25070.4|25055.4|7
1625855700000|2021-07-09 18:35:00|||||||||3
1625856000000|2021-07-09 18:40:00|25075.4|25060.4|25077.9|25062.9|25077.9|25062.9|25075.4|25060.4|2
1625856300000|2021-07-09 18:45:00|25075.4|25060.4|25077.9|25062.9|25077.9|25062.9|25075.4|25060.4|7
1625856600000|2021-07-09 18:50:00|25080.4|25065.4|25082.9|25067.9|25082.9|25067.9|25080.4|25065.4|7
1625856900000|2021-07-09 18:55:00|25085.4|25070.4|25087.9|25072.9|25087.9|25072.9|25085.4|25070.4|2
1625857200000|2021-07-09 19:00:00|||||||||3
1625857500000|2021-07-09 19:05:00|25090.4|25075.4|25087.9|25072.9|25090.4|25075.4|25087.9|25072.9|19
1625857800000|2021-07-09 19:10:00|25090.4|25075.4|25087.9|25072.9|25092.9|25077.9|25087.9|25072.9|15
1625858100000|2021-07-09 19:15:00|25090.4|25075.4|25087.9|25072.9|25090.4|25075.4|25087.9|25072.9|5
1625858400000|2021-07-09 19:20:00|25090.4|25075.4|25092.9|25077.9|25092.9|25077.9|25087.9|25072.9|28
1625858700000|2021-07-09 19:25:00|25095.4|25080.4|25097.9|25082.9|25097.9|25082.9|25095.4|25080.4|28
1625859000000|2021-07-09 19:30:00|25092.9|25077.9|25102.9|25087.9|25102.9|25087.9|25090.4|25075.4|52
1625859300000|2021-07-09 19:35:00|25100.4|25085.4|25100.4|25085.4|25102.9|25087.9|25100.4|25085.4|42
1625859600000|2021-07-09 19:40:00|25102.9|25087.9|25092.9|25077.9|25105.4|25090.4|25092.9|25077.9|9
1625859900000|2021-07-09 19:45:00|25090.4|25075.4|25095.4|25080.4|25095.4|25080.4|25087.9|25072.9|14
1625860200000|2021-07-09 19:50:00|25097.9|25082.9|25092.9|25077.9|25097.9|25082.9|25090.4|25075.4|16
1625860500000|2021-07-09 19:55:00|25095.4|25080.4|25102.9|25087.9|25107.9|25092.9|25095.4|25080.4|40
1625860800000|2021-07-09 20:00:00|25119.2|25079.2|25134.2|25094.2|25137.9|25097.9|25119.2|25079.2|0
1625861100000|2021-07-09 20:05:00|25132.7|25092.7|25125|25085|25132.7|25092.7|25123.7|25083.7|0
1625861400000|2021-07-09 20:10:00|25125.2|25085.2|25130.5|25090.5|25130.5|25090.5|25125|25085|0
1625861700000|2021-07-09 20:15:00|25130.7|25090.7|25134.6|25094.6|25134.6|25094.6|25130.7|25090.7|0
1625862000000|2021-07-09 20:20:00|25134.8|25094.8|25138.3|25098.3|25139.5|25099.5|25134.8|25094.8|0
1625862300000|2021-07-09 20:25:00|25138.5|25098.5|25139.5|25099.5|25139.5|25099.5|25138.5|25098.5|0
1625862600000|2021-07-09 20:30:00|25139.7|25099.7|25137.8|25097.8|25140.8|25100.8|25134.6|25094.6|0
1625862900000|2021-07-09 20:35:00|25137.7|25097.7|25140.8|25100.8|25140.8|25100.8|25135.4|25095.4|0
1625863200000|2021-07-09 20:40:00|25140.7|25100.7|25137.8|25097.8|25140.7|25100.7|25137.8|25097.8|0
1625863500000|2021-07-09 20:45:00|25137.9|25097.9|25136.6|25096.6|25140.8|25100.8|25135.4|25095.4|0
1625863800000|2021-07-09 20:50:00|25136.4|25096.4|25139.1|25099.1|25139.1|25099.1|25135.4|25095.4|0
1625864100000|2021-07-09 20:55:00|25139|25099|25140.6|25100.6|25142.7|25102.7|25136.6|25096.6|0
1625864400000|2021-07-09 21:00:00|25143.2|25103.2|25143.2|25103.2|25143.2|25103.2|25143.2|25103.2|0
1626040800000|2021-07-11 22:00:00|25154.9|25114.9|25153.7|25113.7|25155.1|25115.1|25149.7|25109.7|0
1626041100000|2021-07-11 22:05:00|25154|25114|25153.4|25113.4|25155.1|25115.1|25149.5|25109.5|0
1626041400000|2021-07-11 22:10:00|25153.5|25113.5|25153.9|25113.9|25155.1|25115.1|25149.7|25109.7|0
1626041700000|2021-07-11 22:15:00|25154.1|25114.1|25161.1|25121.1|25161.1|25121.1|25154.1|25114.1|0
1626042000000|2021-07-11 22:20:00|25161.3|25121.3|25159.7|25119.7|25163.6|25123.6|25159.5|25119.5|0
1626042300000|2021-07-11 22:25:00|25159.9|25119.9|25158.5|25118.5|25161|25121|25158.5|25118.5|0
1626042600000|2021-07-11 22:30:00|25158.3|25118.3|25155.5|25115.5|25158.3|25118.3|25153|25113|0
1626042900000|2021-07-11 22:35:00|25155.6|25115.6|25156.8|25116.8|25156.8|25116.8|25151.3|25111.3|0
1626043200000|2021-07-11 22:40:00|25156.7|25116.7|25152.7|25112.7|25156.7|25116.7|25152.5|25112.5|0
1626043500000|2021-07-11 22:45:00|25153.2|25113.2|25151.5|25111.5|25155.7|25115.7|25151.5|25111.5|0
1626043800000|2021-07-11 22:50:00|25151.6|25111.6|25154|25114|25155.7|25115.7|25151.5|25111.5|0
1626044100000|2021-07-11 22:55:00|25154.1|25114.1|25151.5|25111.5|25155.7|25115.7|25150.3|25110.3|0
1626044400000|2021-07-11 23:00:00|25151.7|25111.7|25143.1|25103.1|25153.2|25113.2|25143.1|25103.1|0
1626044700000|2021-07-11 23:05:00|25143.2|25103.2|25144.8|25104.8|25147.3|25107.3|25143.1|25103.1|0
1626045000000|2021-07-11 23:10:00|25144.7|25104.7|25146.7|25106.7|25146.7|25106.7|25141.8|25101.8|0
1626045300000|2021-07-11 23:15:00|25146.8|25106.8|25144.8|25104.8|25147.3|25107.3|25140.6|25100.6|0
1626045600000|2021-07-11 23:20:00|25144.7|25104.7|25143.1|25103.1|25144.7|25104.7|25141.8|25101.8|0
1626045900000|2021-07-11 23:25:00|25143.3|25103.3|25149.8|25109.8|25149.8|25109.8|25143.1|25103.1|0
1626046200000|2021-07-11 23:30:00|25150|25110|25155.1|25115.1|25156.3|25116.3|25149.8|25109.8|0
1626046500000|2021-07-11 23:35:00|25155|25115|25155.1|25115.1|25156.3|25116.3|25153.9|25113.9|0
1626046800000|2021-07-11 23:40:00|25155.2|25115.2|25160.6|25120.6|25160.6|25120.6|25155.1|25115.1|0
1626047100000|2021-07-11 23:45:00|25160.8|25120.8|25166.8|25126.8|25166.8|25126.8|25158.1|25118.1|0
1626047400000|2021-07-11 23:50:00|25166.6|25126.6|25158.1|25118.1|25166.8|25126.8|25158.1|25118.1|0
1626047700000|2021-07-11 23:55:00|25158.3|25118.3|25158.1|25118.1|25164.3|25124.3|25158.1|25118.1|0
1626048000000|2021-07-12 00:00:00|25157.9|25117.9|25148.9|25108.9|25161.8|25121.8|25147.7|25107.7|0
1626048300000|2021-07-12 00:05:00|25149.1|25109.1|25141|25101|25153.9|25113.9|25138.5|25098.5|0
1626048600000|2021-07-12 00:10:00|25141.1|25101.1|25145.2|25105.2|25147.7|25107.7|25139.1|25099.1|0
1626048900000|2021-07-12 00:15:00|25145|25105|25108.8|25068.8|25145.2|25105.2|25095.3|25055.3|0
1626049200000|2021-07-12 00:20:00|25108.7|25068.7|25099.9|25059.9|25108.9|25068.9|25095.5|25055.5|0
1626049500000|2021-07-12 00:25:00|25100|25060|25102.9|25062.9|25103|25063|25094.5|25054.5|0
1626049800000|2021-07-12 00:30:00|25103|25063|25108.4|25068.4|25111.7|25071.7|25102.9|25062.9|0
1626050100000|2021-07-12 00:35:00|25108.3|25068.3|25108.4|25068.4|25120.2|25080.2|25106.8|25066.8|0
1626050400000|2021-07-12 00:40:00|25106.8|25066.8|25105.1|25065.1|25109.7|25069.7|25097.6|25057.6|0
1626050700000|2021-07-12 00:45:00|25105.6|25065.6|25113.7|25073.7|25116.4|25076.4|25105.6|25065.6|0
1626051000000|2021-07-12 00:50:00|25114.2|25074.2|25117.8|25077.8|25119.4|25079.4|25113.4|25073.4|0
1626051300000|2021-07-12 00:55:00|25117.2|25077.2|25125.2|25085.2|25126.5|25086.5|25116.5|25076.5|0
1626051600000|2021-07-12 01:00:00|25126.5|25086.5|25116.6|25076.6|25130.9|25090.9|25113.4|25073.4|0
1626051900000|2021-07-12 01:05:00|25117.1|25077.1|25119.1|25079.1|25122.2|25082.2|25116.1|25076.1|0
1626052200000|2021-07-12 01:10:00|25119.3|25079.3|25118.7|25078.7|25125|25085|25115.8|25075.8|0
1626052500000|2021-07-12 01:15:00|25118.8|25078.8|25107.1|25067.1|25118.9|25078.9|25101.2|25061.2|0
1626052800000|2021-07-12 01:20:00|25107|25067|25107.2|25067.2|25110.2|25070.2|25104.3|25064.3|0
1626053100000|2021-07-12 01:25:00|25107.1|25067.1|25104.3|25064.3|25108.4|25068.4|25099.6|25059.6|0
1626053400000|2021-07-12 01:30:00|25104.4|25064.4|25095.1|25055.1|25107.4|25067.4|25095|25055|0
1626053700000|2021-07-12 01:35:00|25095.2|25055.2|25106.9|25066.9|25106.9|25066.9|25095.2|25055.2|0
1626054000000|2021-07-12 01:40:00|25107|25067|25100.7|25060.7|25109.4|25069.4|25100.7|25060.7|0
1626054300000|2021-07-12 01:45:00|25100.6|25060.6|25094.8|25054.8|25100.6|25060.6|25094.6|25054.6|0
1626054600000|2021-07-12 01:50:00|25094.6|25054.6|25095.3|25055.3|25095.3|25055.3|25091.9|25051.9|0
1626054900000|2021-07-12 01:55:00|25095.2|25055.2|25095.1|25055.1|25101.1|25061.1|25092|25052|0
1626055200000|2021-07-12 02:00:00|25094.9|25054.9|25103.5|25063.5|25103.7|25063.7|25094.9|25054.9|0
1626055500000|2021-07-12 02:05:00|25103.4|25063.4|25109.2|25069.2|25109.3|25069.3|25096.1|25056.1|0
1626055800000|2021-07-12 02:10:00|25109.3|25069.3|25109.3|25069.3|25112|25072|25106.3|25066.3|0
1626056100000|2021-07-12 02:15:00|25109.2|25069.2|25107.3|25067.3|25111.9|25071.9|25106.1|25066.1|0
1626056400000|2021-07-12 02:20:00|25107.4|25067.4|25111.9|25071.9|25111.9|25071.9|25107.3|25067.3|0
1626056700000|2021-07-12 02:25:00|25112|25072|25111.8|25071.8|25120.7|25080.7|25111.8|25071.8|0
1626057000000|2021-07-12 02:30:00|25111.9|25071.9|25114.3|25074.3|25120.5|25080.5|25111.6|25071.6|0
1626057300000|2021-07-12 02:35:00|25113.8|25073.8|25102.5|25062.5|25113.8|25073.8|25102.5|25062.5|0
1626057600000|2021-07-12 02:40:00|25103.1|25063.1|25105.7|25065.7|25108.7|25068.7|25102.5|25062.5|0
1626057900000|2021-07-12 02:45:00|25106.2|25066.2|25106.9|25066.9|25111.5|25071.5|25105.8|25065.8|0
1626058200000|2021-07-12 02:50:00|25107.4|25067.4|25105.6|25065.6|25109.8|25069.8|25103.9|25063.9|0
1626058500000|2021-07-12 02:55:00|25105.7|25065.7|25108.7|25068.7|25111.5|25071.5|25103.9|25063.9|0
1626058800000|2021-07-12 03:00:00|25109.8|25069.8|25111.3|25071.3|25114.6|25074.6|25109.8|25069.8|0
1626059100000|2021-07-12 03:05:00|25112.3|25072.3|25108.3|25068.3|25114.2|25074.2|25105.5|25065.5|0
1626059400000|2021-07-12 03:10:00|25107.8|25067.8|25111.2|25071.2|25111.2|25071.2|25106.8|25066.8|0
1626059700000|2021-07-12 03:15:00|25111.3|25071.3|25102.5|25062.5|25111.3|25071.3|25102.5|25062.5|0
1626060000000|2021-07-12 03:20:00|25102|25062|25092.1|25052.1|25102.7|25062.7|25090.9|25050.9|0
1626060300000|2021-07-12 03:25:00|25091.6|25051.6|25090.9|25050.9|25093.9|25053.9|25090.6|25050.6|0
1626060600000|2021-07-12 03:30:00|25090.7|25050.7|25091.3|25051.3|25094.1|25054.1|25090.7|25050.7|0
1626060900000|2021-07-12 03:35:00|25091.4|25051.4|25086.9|25046.9|25094.2|25054.2|25086.8|25046.8|0
1626061200000|2021-07-12 03:40:00|25086.8|25046.8|25086.8|25046.8|25089.7|25049.7|25086.5|25046.5|0
1626061500000|2021-07-12 03:45:00|25086.9|25046.9|25086.9|25046.9|25088.1|25048.1|25084.1|25044.1|0
1626061800000|2021-07-12 03:50:00|25086.8|25046.8|25084.2|25044.2|25087.1|25047.1|25084|25044|0
1626062100000|2021-07-12 03:55:00|25084.1|25044.1|25084.1|25044.1|25087.1|25047.1|25083.8|25043.8|0
1626062400000|2021-07-12 04:00:00|25084.6|25044.6|25086.9|25046.9|25089.8|25049.8|25083.6|25043.6|0
1626062700000|2021-07-12 04:05:00|25086.8|25046.8|25085.4|25045.4|25086.9|25046.9|25084|25044|0
1626063000000|2021-07-12 04:10:00|25085.9|25045.9|25077.8|25037.8|25086.9|25046.9|25077.8|25037.8|0
1626063300000|2021-07-12 04:15:00|25078|25038|25081|25041|25081|25041|25077.8|25037.8|0
1626063600000|2021-07-12 04:20:00|25081.5|25041.5|25082.1|25042.1|25083.7|25043.7|25080.7|25040.7|0
1626063900000|2021-07-12 04:25:00|25082.6|25042.6|25086.6|25046.6|25087.7|25047.7|25082.6|25042.6|0
1626064200000|2021-07-12 04:30:00|25086.8|25046.8|25086.5|25046.5|25089.8|25049.8|25083.9|25043.9|0
1626064500000|2021-07-12 04:35:00|25086|25046|25086.9|25046.9|25089.6|25049.6|25083.7|25043.7|0
1626064800000|2021-07-12 04:40:00|25087|25047|25090.8|25050.8|25092.5|25052.5|25086.9|25046.9|0
1626065100000|2021-07-12 04:45:00|25090.3|25050.3|25089.6|25049.6|25092.5|25052.5|25088.1|25048.1|0
1626065400000|2021-07-12 04:50:00|25089.8|25049.8|25092.6|25052.6|25092.6|25052.6|25089.5|25049.5|0
1626065700000|2021-07-12 04:55:00|25091.6|25051.6|25095.7|25055.7|25095.7|25055.7|25089.6|25049.6|0
1626066000000|2021-07-12 05:00:00|25095.5|25055.5|25089.8|25049.8|25097|25057|25089.8|25049.8|0
1626066300000|2021-07-12 05:05:00|25089.6|25049.6|25086.6|25046.6|25089.8|25049.8|25086.5|25046.5|0
1626066600000|2021-07-12 05:10:00|25086.8|25046.8|25086.9|25046.9|25092.6|25052.6|25086.7|25046.7|0
1626066900000|2021-07-12 05:15:00|25085.9|25045.9|25078.4|25038.4|25085.9|25045.9|25078.1|25038.1|0
1626067200000|2021-07-12 05:20:00|25079.4|25039.4|25073.2|25033.2|25084.2|25044.2|25072|25032|0
1626067500000|2021-07-12 05:25:00|25073.1|25033.1|25071.6|25031.6|25073.1|25033.1|25065.9|25025.9|0
1626067800000|2021-07-12 05:30:00|25071.5|25031.5|25074.3|25034.3|25077.2|25037.2|25068.7|25028.7|0
1626068100000|2021-07-12 05:35:00|25074.5|25034.5|25074.6|25034.6|25074.6|25034.6|25070.2|25030.2|0
1626068400000|2021-07-12 05:40:00|25074.5|25034.5|25077.1|25037.1|25077.2|25037.2|25068.7|25028.7|0
1626068700000|2021-07-12 05:45:00|25077.2|25037.2|25077.4|25037.4|25082.8|25042.8|25077.2|25037.2|0
1626069000000|2021-07-12 05:50:00|25077.5|25037.5|25078.8|25038.8|25080.5|25040.5|25074.3|25034.3|0
1626069300000|2021-07-12 05:55:00|25079.3|25039.3|25081.6|25041.6|25083.2|25043.2|25078.8|25038.8|0
1626069600000|2021-07-12 06:00:00|25081.1|25041.1|25065.4|25050.4|25091.6|25067.9|25057.9|25036|30
1626069900000|2021-07-12 06:05:00|25062.9|25047.9|25075.4|25060.4|25075.4|25060.4|25062.9|25047.9|15
1626070200000|2021-07-12 06:10:00|25072.9|25057.9|25067.9|25052.9|25082.9|25067.9|25067.9|25052.9|19
1626070500000|2021-07-12 06:15:00|25062.9|25047.9|25077.9|25062.9|25077.9|25062.9|25062.9|25047.9|29
1626070800000|2021-07-12 06:20:00|25080.4|25065.4|25097.9|25082.9|25097.9|25082.9|25077.9|25062.9|18
1626071100000|2021-07-12 06:25:00|25095.4|25080.4|25092.9|25077.9|25095.4|25080.4|25087.9|25072.9|15
1626071400000|2021-07-12 06:30:00|25095.4|25080.4|25102.9|25087.9|25105.4|25090.4|25092.9|25077.9|21
1626071700000|2021-07-12 06:35:00|25105.4|25090.4|25127.9|25112.9|25127.9|25112.9|25105.4|25090.4|24
1626072000000|2021-07-12 06:40:00|25125.4|25110.4|25117.9|25102.9|25127.9|25112.9|25112.9|25097.9|36
1626072300000|2021-07-12 06:45:00|25122.9|25107.9|25122.9|25107.9|25122.9|25107.9|25112.9|25097.9|27
1626072600000|2021-07-12 06:50:00|25125.4|25110.4|25125.4|25110.4|25137.9|25122.9|25125.4|25110.4|31
1626072900000|2021-07-12 06:55:00|25122.9|25107.9|25120.4|25105.4|25132.9|25117.9|25115.4|25100.4|31
1626073200000|2021-07-12 07:00:00|25122.9|25107.9|25157.9|25142.9|25162.9|25147.9|25072.9|25057.9|619
1626073500000|2021-07-12 07:05:00|25160.4|25145.4|25100.4|25085.4|25162.9|25147.9|25087.9|25072.9|437
1626073800000|2021-07-12 07:10:00|25097.9|25082.9|25092.9|25077.9|25102.9|25087.9|25077.9|25062.9|294
1626074100000|2021-07-12 07:15:00|25087.9|25072.9|25082.9|25067.9|25107.9|25092.9|25077.9|25062.9|233
1626074400000|2021-07-12 07:20:00|25080.4|25065.4|25077.9|25062.9|25102.9|25087.9|25067.9|25052.9|172
1626074700000|2021-07-12 07:25:00|25082.9|25067.9|25062.9|25047.9|25097.9|25082.9|25060.4|25045.4|187
1626075000000|2021-07-12 07:30:00|25060.4|25045.4|25042.9|25027.9|25067.9|25052.9|25037.9|25022.9|163
1626075300000|2021-07-12 07:35:00|25045.4|25030.4|25005.4|24990.4|25057.9|25042.9|25002.9|24987.9|174
1626075600000|2021-07-12 07:40:00|25005.9|24990.9|25020.9|25005.9|25028.4|25013.4|25003.4|24988.4|176
1626075900000|2021-07-12 07:45:00|25018.4|25003.4|25023.4|25008.4|25025.9|25010.9|25000.9|24985.9|187
1626076200000|2021-07-12 07:50:00|25020.9|25005.9|25008.4|24993.4|25023.4|25008.4|24993.4|24978.4|119
1626076500000|2021-07-12 07:55:00|25010.9|24995.9|25018.4|25003.4|25033.4|25018.4|25008.4|24993.4|103
1626076800000|2021-07-12 08:00:00|25013.4|24998.4|25033.4|25018.4|25038.4|25023.4|25010.9|24995.9|85
1626077100000|2021-07-12 08:05:00|25030.9|25015.9|25068.4|25053.4|25073.4|25058.4|25028.4|25013.4|141
1626077400000|2021-07-12 08:10:00|25073.4|25058.4|25085.9|25070.9|25088.4|25073.4|25063.4|25048.4|195
1626077700000|2021-07-12 08:15:00|25083.4|25068.4|25108.4|25093.4|25113.4|25098.4|25078.4|25063.4|215
1626078000000|2021-07-12 08:20:00|25105.9|25090.9|25078.4|25063.4|25113.4|25098.4|25078.4|25063.4|182
1626078300000|2021-07-12 08:25:00|25083.4|25068.4|25063.4|25048.4|25083.4|25068.4|25063.4|25048.4|76
1626078600000|2021-07-12 08:30:00|25065.9|25050.9|25083.4|25068.4|25083.4|25068.4|25063.4|25048.4|56
1626078900000|2021-07-12 08:35:00|25085.9|25070.9|25073.4|25058.4|25093.4|25078.4|25068.4|25053.4|95
1626079200000|2021-07-12 08:40:00|25070.9|25055.9|25073.4|25058.4|25078.4|25063.4|25053.4|25038.4|193
1626079500000|2021-07-12 08:45:00|25068.4|25053.4|25088.4|25073.4|25088.4|25073.4|25058.4|25043.4|50
1626079800000|2021-07-12 08:50:00|25085.9|25070.9|25088.4|25073.4|25088.4|25073.4|25073.4|25058.4|28
1626080100000|2021-07-12 08:55:00|25085.9|25070.9|25078.4|25063.4|25085.9|25070.9|25068.4|25053.4|40
1626080400000|2021-07-12 09:00:00|25075.9|25060.9|25078.4|25063.4|25088.4|25073.4|25063.4|25048.4|59
1626080700000|2021-07-12 09:05:00|25080.9|25065.9|25058.4|25043.4|25083.4|25068.4|25053.4|25038.4|43
1626081000000|2021-07-12 09:10:00|25053.4|25038.4|25043.4|25028.4|25063.4|25048.4|25043.4|25028.4|201
1626081300000|2021-07-12 09:15:00|25038.4|25023.4|25028.4|25013.4|25048.4|25033.4|25023.4|25008.4|123
1626081600000|2021-07-12 09:20:00|25025.9|25010.9|25013.4|24998.4|25028.4|25013.4|25008.4|24993.4|168
1626081900000|2021-07-12 09:25:00|25010.9|24995.9|25023.4|25008.4|25023.4|25008.4|25003.4|24988.4|269
1626082200000|2021-07-12 09:30:00|25018.4|25003.4|25050.9|25035.9|25053.4|25038.4|25018.4|25003.4|105
1626082500000|2021-07-12 09:35:00|25053.4|25038.4|25048.4|25033.4|25058.4|25043.4|25043.4|25028.4|60
1626082800000|2021-07-12 09:40:00|25043.4|25028.4|25025.9|25010.9|25045.9|25030.9|25025.9|25010.9|34
1626083100000|2021-07-12 09:45:00|25023.4|25008.4|25028.4|25013.4|25028.4|25013.4|25013.4|24998.4|62
1626083400000|2021-07-12 09:50:00|25035.9|25020.9|25053.4|25038.4|25053.4|25038.4|25028.4|25013.4|37
1626083700000|2021-07-12 09:55:00|25050.9|25035.9|25018.4|25003.4|25053.4|25038.4|25015.9|25000.9|96
1626084000000|2021-07-12 10:00:00|25020.9|25005.9|25028.4|25013.4|25035.9|25020.9|25008.4|24993.4|189
1626084300000|2021-07-12 10:05:00|25023.4|25008.4|25000.9|24985.9|25023.4|25008.4|24998.4|24983.4|75
1626084600000|2021-07-12 10:10:00|24998.4|24983.4|24978.4|24963.4|25003.4|24988.4|24973.4|24958.4|147
1626084900000|2021-07-12 10:15:00|24975.9|24960.9|25013.4|24998.4|25015.9|25000.9|24975.9|24960.9|82
1626085200000|2021-07-12 10:20:00|25010.9|24995.9|25005.9|24990.9|25013.4|24998.4|24995.9|24980.9|125
1626085500000|2021-07-12 10:25:00|25003.4|24988.4|25033.4|25018.4|25038.4|25023.4|25003.4|24988.4|102
1626085800000|2021-07-12 10:30:00|25028.4|25013.4|25058.4|25043.4|25058.4|25043.4|25018.4|25003.4|158
1626086100000|2021-07-12 10:35:00|25063.4|25048.4|25048.4|25033.4|25063.4|25048.4|25043.4|25028.4|174
1626086400000|2021-07-12 10:40:00|25045.9|25030.9|25058.4|25043.4|25063.4|25048.4|25045.9|25030.9|43
1626086700000|2021-07-12 10:45:00|25063.4|25048.4|25060.9|25045.9|25063.4|25048.4|25045.9|25030.9|36
1626087000000|2021-07-12 10:50:00|25058.4|25043.4|25060.9|25045.9|25063.4|25048.4|25053.4|25038.4|44
1626087300000|2021-07-12 10:55:00|25058.4|25043.4|25028.4|25013.4|25060.9|25045.9|25028.4|25013.4|73
1626087600000|2021-07-12 11:00:00|25030.9|25015.9|25053.4|25038.4|25063.4|25048.4|25028.4|25013.4|43
1626087900000|2021-07-12 11:05:00|25055.9|25040.9|25073.4|25058.4|25078.4|25063.4|25055.9|25040.9|85
1626088200000|2021-07-12 11:10:00|25070.9|25055.9|25068.4|25053.4|25078.4|25063.4|25068.4|25053.4|38
1626088500000|2021-07-12 11:15:00|25065.9|25050.9|25078.4|25063.4|25083.4|25068.4|25063.4|25048.4|34
1626088800000|2021-07-12 11:20:00|25083.4|25068.4|25098.4|25083.4|25098.4|25083.4|25080.9|25065.9|41
1626089100000|2021-07-12 11:25:00|25095.9|25080.9|25098.4|25083.4|25105.9|25090.9|25093.4|25078.4|54
1626089400000|2021-07-12 11:30:00|25103.4|25088.4|25108.4|25093.4|25113.4|25098.4|25103.4|25088.4|88
1626089700000|2021-07-12 11:35:00|25110.9|25095.9|25123.4|25108.4|25123.4|25108.4|25108.4|25093.4|51
1626090000000|2021-07-12 11:40:00|25123.3|25108.3|25125.8|25110.8|25138.3|25123.3|25118.3|25103.3|104
1626090300000|2021-07-12 11:45:00|25128.3|25113.3|25138.3|25123.3|25138.3|25123.3|25123.3|25108.3|59
1626090600000|2021-07-12 11:50:00|25135.8|25120.8|25138.3|25123.3|25143.3|25128.3|25133.3|25118.3|56
1626090900000|2021-07-12 11:55:00|25135.8|25120.8|25138.3|25123.3|25138.3|25123.3|25128.3|25113.3|38
1626091200000|2021-07-12 12:00:00|25133.3|25118.3|25123.3|25108.3|25138.3|25123.3|25118.3|25103.3|56
1626091500000|2021-07-12 12:05:00|25118.3|25103.3|25118.3|25103.3|25123.3|25108.3|25113.3|25098.3|50
1626091800000|2021-07-12 12:10:00|25115.8|25100.8|25103.3|25088.3|25118.3|25103.3|25103.3|25088.3|52
1626092100000|2021-07-12 12:15:00|25105.8|25090.8|25113.3|25098.3|25113.3|25098.3|25098.3|25083.3|35
1626092400000|2021-07-12 12:20:00|25108.3|25093.3|25118.3|25103.3|25123.3|25108.3|25108.3|25093.3|35
1626092700000|2021-07-12 12:25:00|25113.3|25098.3|25118.3|25103.3|25123.3|25108.3|25113.3|25098.3|36
1626093000000|2021-07-12 12:30:00|25123.3|25108.3|25123.3|25108.3|25123.3|25108.3|25115.8|25100.8|25
1626093300000|2021-07-12 12:35:00|25128.3|25113.3|25133.3|25118.3|25133.3|25118.3|25128.3|25113.3|52
1626093600000|2021-07-12 12:40:00|25138.3|25123.3|25138.3|25123.3|25148.3|25133.3|25138.3|25123.3|96
1626093900000|2021-07-12 12:45:00|25143.3|25128.3|25148.3|25133.3|25153.3|25138.3|25138.3|25123.3|72
1626094200000|2021-07-12 12:50:00|25143.3|25128.3|25143.3|25128.3|25143.3|25128.3|25133.3|25118.3|57
1626094500000|2021-07-12 12:55:00|25145.8|25130.8|25170.8|25155.8|25173.3|25158.3|25143.3|25128.3|93
1626094800000|2021-07-12 13:00:00|25173.3|25158.3|25173.3|25158.3|25178.3|25163.3|25163.3|25148.3|121
1626095100000|2021-07-12 13:05:00|25178.3|25163.3|25178.3|25163.3|25183.3|25168.3|25168.3|25153.3|250
1626095400000|2021-07-12 13:10:00|25183.3|25168.3|25178.3|25163.3|25188.3|25173.3|25178.3|25163.3|99
1626095700000|2021-07-12 13:15:00|25183.3|25168.3|25188.3|25173.3|25193.3|25178.3|25178.3|25163.3|453
1626096000000|2021-07-12 13:20:00|25185.8|25170.8|25185.8|25170.8|25198.3|25183.3|25178.3|25163.3|75
1626096300000|2021-07-12 13:25:00|25183.3|25168.3|25185.8|25170.8|25190.8|25175.8|25183.3|25168.3|29
1626096600000|2021-07-12 13:30:00|25188.3|25173.3|25180.8|25165.8|25193.3|25178.3|25148.3|25133.3|204
1626096900000|2021-07-12 13:35:00|25183.3|25168.3|25228.3|25213.3|25253.3|25238.3|25180.8|25165.8|387
1626097200000|2021-07-12 13:40:00|25230.8|25215.8|25238.3|25223.3|25243.3|25228.3|25208.3|25193.3|230
1626097500000|2021-07-12 13:45:00|25240.8|25225.8|25253.3|25238.3|25258.3|25243.3|25233.3|25218.3|293
1626097800000|2021-07-12 13:50:00|25255.8|25240.8|25283.3|25268.3|25283.3|25268.3|25253.3|25238.3|286
1626098100000|2021-07-12 13:55:00|25278.3|25263.3|25275.8|25260.8|25283.3|25268.3|25273.3|25258.3|138
1626098400000|2021-07-12 14:00:00|25273.3|25258.3|25283.3|25268.3|25288.3|25273.3|25268.3|25253.3|217
1626098700000|2021-07-12 14:05:00|25280.8|25265.8|25283.3|25268.3|25303.3|25288.3|25278.3|25263.3|306
1626099000000|2021-07-12 14:10:00|25281.2|25266.2|25271.2|25256.2|25291.2|25276.2|25261.2|25246.2|282
1626099300000|2021-07-12 14:15:00|25276.2|25261.2|25288.7|25273.7|25301.2|25286.2|25276.2|25261.2|258
1626099600000|2021-07-12 14:20:00|25291.2|25276.2|25283.7|25268.7|25291.2|25276.2|25266.2|25251.2|127
1626099900000|2021-07-12 14:25:00|25286.2|25271.2|25276.2|25261.2|25301.2|25286.2|25271.2|25256.2|117
1626100200000|2021-07-12 14:30:00|25278.7|25263.7|25291.2|25276.2|25311.2|25296.2|25278.7|25263.7|250
1626100500000|2021-07-12 14:35:00|25296.2|25281.2|25296.2|25281.2|25306.2|25291.2|25286.2|25271.2|134
1626100800000|2021-07-12 14:40:00|25293.7|25278.7|25286.2|25271.2|25301.2|25286.2|25281.2|25266.2|62
1626101100000|2021-07-12 14:45:00|25283.7|25268.7|25276.2|25261.2|25286.2|25271.2|25271.2|25256.2|180
1626101400000|2021-07-12 14:50:00|25273.7|25258.7|25266.2|25251.2|25281.2|25266.2|25256.2|25241.2|153
1626101700000|2021-07-12 14:55:00|25271.2|25256.2|25271.2|25256.2|25273.7|25258.7|25266.2|25251.2|186
1626102000000|2021-07-12 15:00:00|25276.2|25261.2|25286.2|25271.2|25288.7|25273.7|25266.2|25251.2|186
1626102300000|2021-07-12 15:05:00|25281.2|25266.2|25276.2|25261.2|25286.2|25271.2|25276.2|25261.2|92
1626102600000|2021-07-12 15:10:00|25273.7|25258.7|25276.2|25261.2|25281.2|25266.2|25273.7|25258.7|133
1626102900000|2021-07-12 15:15:00|25271.2|25256.2|25281.2|25266.2|25281.2|25266.2|25271.2|25256.2|201
1626103200000|2021-07-12 15:20:00|25286.2|25271.2|25303.7|25288.7|25306.2|25291.2|25281.2|25266.2|276
1626103500000|2021-07-12 15:25:00|25306.2|25291.2|25308.7|25293.7|25311.2|25296.2|25291.2|25276.2|463
1626103800000|2021-07-12 15:30:00|25306.2|25291.2|25288.7|25273.7|25308.7|25293.7|25286.2|25271.2|281
1626104100000|2021-07-12 15:35:00|25286.2|25271.2|25286.2|25271.2|25296.2|25281.2|25283.7|25268.7|179
1626104400000|2021-07-12 15:40:00|25283.7|25268.7|25291.2|25276.2|25291.2|25276.2|25281.2|25266.2|30
1626104700000|2021-07-12 15:45:00|25293.7|25278.7|25301.2|25286.2|25303.7|25288.7|25293.7|25278.7|41
1626105000000|2021-07-12 15:50:00|25303.7|25283.7|25308.7|25288.7|25308.7|25288.7|25298.7|25278.7|181
1626105300000|2021-07-12 15:55:00|25303.7|25283.7|25308.7|25283.7|25308.7|25288.7|25303.7|25283.7|26
1626105600000|2021-07-12 16:00:00|25313.7|25288.7|25308.7|25288.7|25313.7|25293.7|25303.7|25283.7|33
1626105900000|2021-07-12 16:05:00|25303.7|25283.7|25313.7|25288.7|25313.7|25293.7|25303.7|25283.7|33
1626106200000|2021-07-12 16:10:00|25308.7|25283.7|25323.7|25303.7|25328.7|25308.7|25303.7|25283.7|46
1626106500000|2021-07-12 16:15:00|25328.7|25298.7|25328.7|25308.7|25333.7|25313.7|25323.7|25298.7|43
1626106800000|2021-07-12 16:20:00|25323.7|25313.7|25323.7|25298.7|25323.7|25313.7|25318.7|25293.7|24
1626107100000|2021-07-12 16:25:00|25318.7|25303.7|25318.7|25298.7|25323.7|25303.7|25318.7|25298.7|1
1626107400000|2021-07-12 16:30:00|25323.7|25303.7|25323.7|25303.7|25323.7|25303.7|25323.7|25303.7|3
1626108000000|2021-07-12 16:40:00||25298.7||25298.7||25303.7||25298.7|18
1626108300000|2021-07-12 16:45:00||25303.7||25303.7||25303.7||25303.7|0
1626108600000|2021-07-12 16:50:00|25318.7|25298.7|25318.7|25293.7|25318.7|25298.7|25313.7|25293.7|7
1626108900000|2021-07-12 16:55:00|25323.7|25298.7|25323.7|25298.7|25323.7|25303.7|25313.7|25293.7|9
1626109200000|2021-07-12 17:00:00||25303.7||25303.7||25303.7||25298.7|0
1626109500000|2021-07-12 17:05:00|25328.7|25308.7|25323.7|25298.7|25328.7|25308.7|25323.7|25298.7|10
1626109800000|2021-07-12 17:10:00||25303.7||25298.7||25303.7||25298.7|1
1626110100000|2021-07-12 17:15:00|25318.7|25293.7|25318.7|25298.7|25323.7|25298.7|25318.7|25293.7|3
1626110400000|2021-07-12 17:20:00|25323.7|25303.7|25323.7|25303.7|25328.7|25303.7|25323.7|25303.7|5
1626110700000|2021-07-12 17:25:00|25328.7|25308.7|25328.7|25308.7|25328.7|25308.7|25323.7|25308.7|1
1626111600000|2021-07-12 17:40:00|25333.7|25313.7|25328.7|25308.7|25333.7|25313.7|25328.7|25308.7|21
1626111900000|2021-07-12 17:45:00|25323.7|25303.7|25323.7|25303.7|25328.7|25308.7|25323.7|25303.7|12
1626112200000|2021-07-12 17:50:00|25328.7||25323.7||25328.7||25323.7||4
1626112500000|2021-07-12 17:55:00|25328.7|25308.7|25328.7|25308.7|25328.7|25308.7|25328.7|25308.7|1
1626112800000|2021-07-12 18:00:00|25333.7|25313.7|25338.7|25318.7|25343.7|25318.7|25328.7|25313.7|67
1626113100000|2021-07-12 18:05:00|25333.7|25313.7|25338.7|25318.7|25338.7|25318.7|25333.7|25313.7|6
1626113400000|2021-07-12 18:10:00|25343.7|25323.7|25343.7|25318.7|25343.7|25323.7|25338.7|25318.7|13
1626113700000|2021-07-12 18:15:00|25338.7|25323.7|25348.7|25328.7|25353.7|25328.7|25338.7|25318.7|36
1626114000000|2021-07-12 18:20:00|25353.7|25333.7|25338.7|25318.7|25353.7|25333.7|25338.7|25318.7|42
1626114300000|2021-07-12 18:25:00|25333.7|25313.7|25346.2|25331.2|25348.7|25331.2|25333.7|25313.7|16
1626114600000|2021-07-12 18:30:00|25351.2|25336.2|25356.2|25341.2|25361.2|25346.2|25351.2|25336.2|55
1626114900000|2021-07-12 18:35:00|25353.7|25338.7|25341.2|25326.2|25356.2|25341.2|25341.2|25326.2|2
1626115200000|2021-07-12 18:40:00|||||||||5
1626115500000|2021-07-12 18:45:00|25336.2|25321.2|25333.7|25318.7|25336.2|25321.2|25333.7|25318.7|3
1626115800000|2021-07-12 18:50:00|25336.2|25321.2|25336.2|25321.2|25336.2|25321.2|25333.7|25318.7|4
1626116100000|2021-07-12 18:55:00|25333.7|25318.7|25341.2|25326.2|25341.2|25326.2|25333.7|25318.7|3
1626116400000|2021-07-12 19:00:00|25346.2|25331.2|25341.2|25326.2|25346.2|25331.2|25341.2|25326.2|4
1626116700000|2021-07-12 19:05:00|25346.2|25331.2|25351.2|25336.2|25351.2|25336.2|25346.2|25331.2|4
1626117000000|2021-07-12 19:10:00|25353.7|25338.7|25343.7|25328.7|25356.2|25341.2|25343.7|25328.7|8
1626117300000|2021-07-12 19:15:00|25346.2|25331.2|25346.2|25331.2|25346.2|25331.2|25343.7|25328.7|3
1626117600000|2021-07-12 19:20:00|25351.2|25336.2|25348.7|25333.7|25351.2|25336.2|25346.2|25331.2|4
1626117900000|2021-07-12 19:25:00|25351.2|25336.2|25356.2|25341.2|25356.2|25341.2|25351.2|25336.2|8
1626118200000|2021-07-12 19:30:00|25358.7|25343.7|25361.2|25346.2|25371.2|25356.2|25356.2|25341.2|70
1626118500000|2021-07-12 19:35:00|25358.7|25343.7|25356.2|25341.2|25361.2|25346.2|25353.7|25338.7|10
1626118800000|2021-07-12 19:40:00|25353.7|25338.7|25348.7|25333.7|25353.7|25338.7|25348.7|25333.7|5
1626119100000|2021-07-12 19:45:00|25351.2|25336.2|25343.7|25328.7|25351.2|25336.2|25341.2|25326.2|12
1626119400000|2021-07-12 19:50:00|25346.2|25331.2|25353.7|25338.7|25353.7|25338.7|25346.2|25331.2|5
1626119700000|2021-07-12 19:55:00|25356.2|25341.2|25353.7|25338.7|25358.7|25343.7|25346.2|25331.2|40
1626120000000|2021-07-12 20:00:00|25368.3|25328.3|25370.5|25330.5|25375.4|25335.4|25363.6|25323.6|0
1626120300000|2021-07-12 20:05:00|25370.3|25330.3|25370.5|25330.5|25371.7|25331.7|25366.7|25326.7|0
1626120600000|2021-07-12 20:10:00|25370.7|25330.7|25366.7|25326.7|25374.2|25334.2|25366.7|25326.7|0
1626120900000|2021-07-12 20:15:00|25366.5|25326.5|25368|25328|25370.5|25330.5|25365.5|25325.5|0
1626121200000|2021-07-12 20:20:00|25368.2|25328.2|25369.2|25329.2|25371.7|25331.7|25368.2|25328.2|0
1626121500000|2021-07-12 20:25:00|25369.5|25329.5|25370.5|25330.5|25371.7|25331.7|25369.2|25329.2|0
1626121800000|2021-07-12 20:30:00|25370.7|25330.7|25376.7|25336.7|25376.7|25336.7|25370.7|25330.7|0
1626122100000|2021-07-12 20:35:00|25376.5|25336.5|25374.2|25334.2|25376.7|25336.7|25374.2|25334.2|0
1626122400000|2021-07-12 20:40:00|25374.6|25334.6|25371.7|25331.7|25376.7|25336.7|25371.7|25331.7|0
1626122700000|2021-07-12 20:45:00|25371.5|25331.5|25365.3|25325.3|25372.7|25332.7|25365.3|25325.3|0
1626123000000|2021-07-12 20:50:00|25365.5|25325.5|25365.3|25325.3|25367.8|25327.8|25363.5|25323.5|0
1626123300000|2021-07-12 20:55:00|25365.5|25325.5|25362.9|25322.9|25366.5|25326.5|25361.7|25321.7|0
1626123600000|2021-07-12 21:00:00|25363.4|25323.4|25363.4|25323.4|25363.9|25323.9|25362.9|25322.9|0
1626123900000|2021-07-12 21:05:00|25362.9|25322.9|25363.9|25323.9|25363.9|25323.9|25362.9|25322.9|0
1626124200000|2021-07-12 21:10:00|25364.4|25324.4|25363.9|25323.9|25366|25326|25363.9|25323.9|0
1626124500000|2021-07-12 21:15:00|25363.4|25323.4|25363.9|25323.9|25365.5|25325.5|25361.4|25321.4|0
1626124800000|2021-07-12 21:20:00|25363.4|25323.4|25361.9|25321.9|25363.4|25323.4|25361.9|25321.9|0
1626125100000|2021-07-12 21:25:00|25363.4|25323.4|25362.9|25322.9|25363.4|25323.4|25361.4|25321.4|0
1626125400000|2021-07-12 21:30:00|25363.4|25323.4|25363.4|25323.4|25363.4|25323.4|25363.4|25323.4|0
1626125700000|2021-07-12 21:35:00|25362.9|25322.9|25362.9|25322.9|25362.9|25322.9|25362.9|25322.9|0
1626126000000|2021-07-12 21:40:00|25363.4|25323.4|25364.4|25324.4|25365.5|25325.5|25361.9|25321.9|0
1626126300000|2021-07-12 21:45:00|25363.9|25323.9|25363.9|25323.9|25363.9|25323.9|25362.4|25322.4|0
1626126600000|2021-07-12 21:50:00|25365.5|25325.5|25365|25325|25365.5|25325.5|25364.4|25324.4|0
1626126900000|2021-07-12 21:55:00|25363.9|25323.9|25365|25325|25365.5|25325.5|25363.9|25323.9|0
1626127200000|2021-07-12 22:00:00|25365.6|25325.6|25366.5|25326.5|25370.9|25330.9|25362.3|25322.3|0
1626127500000|2021-07-12 22:05:00|25366.6|25326.6|25362.5|25322.5|25367.2|25327.2|25361.2|25321.2|0
1626127800000|2021-07-12 22:10:00|25362.3|25322.3|25362.5|25322.5|25362.5|25322.5|25361.2|25321.2|0
1626128100000|2021-07-12 22:15:00|25362.7|25322.7|25362.5|25322.5|25365.5|25325.5|25362.5|25322.5|0
1626128400000|2021-07-12 22:20:00|25362.7|25322.7|25362.5|25322.5|25365.5|25325.5|25362.5|25322.5|0
1626128700000|2021-07-12 22:25:00|25362.6|25322.6|25363.7|25323.7|25365.5|25325.5|25362.5|25322.5|0
1626129000000|2021-07-12 22:30:00|25363.5|25323.5|25360|25320|25363.5|25323.5|25358.8|25318.8|0
1626129300000|2021-07-12 22:35:00|25359.9|25319.9|25357.5|25317.5|25360|25320|25357.5|25317.5|0
1626129600000|2021-07-12 22:40:00|25357.3|25317.3|25358.8|25318.8|25358.8|25318.8|25356.3|25316.3|0
1626129900000|2021-07-12 22:45:00|25358.7|25318.7|25357.5|25317.5|25358.8|25318.8|25357.5|25317.5|0
1626130200000|2021-07-12 22:50:00|25357.4|25317.4|25356.3|25316.3|25357.4|25317.4|25356.3|25316.3|0
1626130500000|2021-07-12 22:55:00|25356.2|25316.2|25353.6|25313.6|25356.3|25316.3|25351.9|25311.9|0
1626130800000|2021-07-12 23:00:00|25353.8|25313.8|25357.3|25317.3|25357.3|25317.3|25351.9|25311.9|0
1626131100000|2021-07-12 23:05:00|25357.1|25317.1|25356.1|25316.1|25358.6|25318.6|25356.1|25316.1|0
1626131400000|2021-07-12 23:10:00|25355.9|25315.9|25356.1|25316.1|25356.1|25316.1|25354.9|25314.9|0
1626131700000|2021-07-12 23:15:00|25356.2|25316.2|25358.6|25318.6|25359.8|25319.8|25356.1|25316.1|0
1626132000000|2021-07-12 23:20:00|25358.5|25318.5|25357.3|25317.3|25358.5|25318.5|25357.3|25317.3|0
1626132300000|2021-07-12 23:25:00|25357.4|25317.4|25358.6|25318.6|25358.6|25318.6|25356.1|25316.1|0
1626132600000|2021-07-12 23:30:00|25358.8|25318.8|25362.3|25322.3|25362.3|25322.3|25358.6|25318.6|0
1626132900000|2021-07-12 23:35:00|25362.5|25322.5|25363.6|25323.6|25363.6|25323.6|25361.1|25321.1|0
1626133200000|2021-07-12 23:40:00|25363.3|25323.3|25362.3|25322.3|25363.6|25323.6|25362.3|25322.3|0
1626133500000|2021-07-12 23:45:00|25362.4|25322.4|25365.3|25325.3|25366.5|25326.5|25362.3|25322.3|0
1626133800000|2021-07-12 23:50:00|25365.5|25325.5|25372.8|25332.8|25373.4|25333.4|25365.3|25325.3|0
1626134100000|2021-07-12 23:55:00|25372.9|25332.9|25371.5|25331.5|25374|25334|25370.3|25330.3|0
1626134400000|2021-07-13 00:00:00|25371.3|25331.3|25366.5|25326.5|25374|25334|25365.3|25325.3|0
1626134700000|2021-07-13 00:05:00|25366.8|25326.8|25372.8|25332.8|25374|25334|25366.5|25326.5|0
1626135000000|2021-07-13 00:10:00|25373|25333|25371.5|25331.5|25374|25334|25371.5|25331.5|0
1626135300000|2021-07-13 00:15:00|25372.1|25332.1|25373.7|25333.7|25382.5|25342.5|25372.1|25332.1|0
1626135600000|2021-07-13 00:20:00|25373.6|25333.6|25379.2|25339.2|25379.2|25339.2|25370.7|25330.7|0
1626135900000|2021-07-13 00:25:00|25378.7|25338.7|25384.7|25344.7|25385.1|25345.1|25377.5|25337.5|0
1626136200000|2021-07-13 00:30:00|25384.2|25344.2|25390.5|25350.5|25391.8|25351.8|25383|25343|0
1626136500000|2021-07-13 00:35:00|25390.3|25350.3|25390.4|25350.4|25396.1|25356.1|25390.3|25350.3|0
1626136800000|2021-07-13 00:40:00|25390.5|25350.5|25393.3|25353.3|25396.1|25356.1|25390.5|25350.5|0
1626137100000|2021-07-13 00:45:00|25393.4|25353.4|25393.6|25353.6|25399.3|25359.3|25393.4|25353.4|0
1626137400000|2021-07-13 00:50:00|25394.1|25354.1|25397.3|25357.3|25397.3|25357.3|25393.4|25353.4|0
1626137700000|2021-07-13 00:55:00|25396.8|25356.8|25393.3|25353.3|25399|25359|25390.2|25350.2|0
1626138000000|2021-07-13 01:00:00|25393.1|25353.1|25385.6|25345.6|25393.2|25353.2|25381.3|25341.3|0
1626138300000|2021-07-13 01:05:00|25386.2|25346.2|25384.2|25344.2|25387.3|25347.3|25381.3|25341.3|0
1626138600000|2021-07-13 01:10:00|25383.1|25343.1|25375.4|25335.4|25384.2|25344.2|25375.4|25335.4|0
1626138900000|2021-07-13 01:15:00|25375.5|25335.5|25381.4|25341.4|25381.5|25341.5|25375.5|25335.5|0
1626139200000|2021-07-13 01:20:00|25381.5|25341.5|25378.7|25338.7|25381.6|25341.6|25375.6|25335.6|0
1626139500000|2021-07-13 01:25:00|25379.2|25339.2|25372.5|25332.5|25381.4|25341.4|25372.3|25332.3|0
1626139800000|2021-07-13 01:30:00|25372.4|25332.4|25360.8|25320.8|25372.4|25332.4|25353.2|25313.2|0
1626140100000|2021-07-13 01:35:00|25363.5|25323.5|25373.4|25333.4|25375.1|25335.1|25363.5|25323.5|0
1626140400000|2021-07-13 01:40:00|25373.9|25333.9|25366.3|25326.3|25374.9|25334.9|25363.2|25323.2|0
1626140700000|2021-07-13 01:45:00|25366.4|25326.4|25370.4|25330.4|25372|25332|25364.6|25324.6|0
1626141000000|2021-07-13 01:50:00|25370.5|25330.5|25378|25338|25379.2|25339.2|25366.4|25326.4|0
1626141300000|2021-07-13 01:55:00|25378.1|25338.1|25389.8|25349.8|25391.1|25351.1|25378|25338|0
1626141600000|2021-07-13 02:00:00|25389.3|25349.3|25383.7|25343.7|25392.7|25352.7|25383.7|25343.7|0
1626141900000|2021-07-13 02:05:00|25384.2|25344.2|25380.6|25340.6|25389.5|25349.5|25377.8|25337.8|0
1626142200000|2021-07-13 02:10:00|25380|25340|25383.6|25343.6|25383.6|25343.6|25377.8|25337.8|0
1626142500000|2021-07-13 02:15:00|25383.7|25343.7|25386.6|25346.6|25386.8|25346.8|25383.6|25343.6|0
1626142800000|2021-07-13 02:20:00|25387.6|25347.6|25383.4|25343.4|25389.5|25349.5|25383.4|25343.4|0
1626143100000|2021-07-13 02:25:00|25383.3|25343.3|25377.5|25337.5|25383.3|25343.3|25374.8|25334.8|0
1626143400000|2021-07-13 02:30:00|25376.5|25336.5|25378|25338|25380.7|25340.7|25374.8|25334.8|0
1626143700000|2021-07-13 02:35:00|25377.9|25337.9|25381.1|25341.1|25383.9|25343.9|25377.8|25337.8|0
1626144000000|2021-07-13 02:40:00|25382.2|25342.2|25380.7|25340.7|25385.2|25345.2|25380.7|25340.7|0
1626144300000|2021-07-13 02:45:00|25380.8|25340.8|25380.8|25340.8|25381.9|25341.9|25380.6|25340.6|0
1626144600000|2021-07-13 02:50:00|25380.7|25340.7|25383.6|25343.6|25383.6|25343.6|25380.7|25340.7|0
1626144900000|2021-07-13 02:55:00|25382.6|25342.6|25377.8|25337.8|25383.6|25343.6|25377.7|25337.7|0
1626145200000|2021-07-13 03:00:00|25378|25338|25382|25342|25386.6|25346.6|25377.8|25337.8|0
1626145500000|2021-07-13 03:05:00|25382.6|25342.6|25380.7|25340.7|25383.7|25343.7|25380.7|25340.7|0
1626145800000|2021-07-13 03:10:00|25381.7|25341.7|25380.6|25340.6|25383.6|25343.6|25380.6|25340.6|0
1626146100000|2021-07-13 03:15:00|25380.7|25340.7|25382|25342|25386.5|25346.5|25380.7|25340.7|0
1626146400000|2021-07-13 03:20:00|25380.8|25340.8|25383.6|25343.6|25386.5|25346.5|25380.7|25340.7|0
1626146700000|2021-07-13 03:25:00|25383.7|25343.7|25383.9|25343.9|25386.5|25346.5|25380.8|25340.8|0
1626147000000|2021-07-13 03:30:00|25383.8|25343.8|25380.8|25340.8|25386.6|25346.6|25378|25338|0
1626147300000|2021-07-13 03:35:00|25381.4|25341.4|25380.7|25340.7|25383.7|25343.7|25377.9|25337.9|0
1626147600000|2021-07-13 03:40:00|25380.2|25340.2|25376|25336|25380.7|25340.7|25374.8|25334.8|0
1626147900000|2021-07-13 03:45:00|25376.1|25336.1|25377.5|25337.5|25380.4|25340.4|25374.6|25334.6|0
1626148200000|2021-07-13 03:50:00|25377.7|25337.7|25380.4|25340.4|25383.3|25343.3|25377.7|25337.7|0
1626148500000|2021-07-13 03:55:00|25380.3|25340.3|25380.4|25340.4|25380.5|25340.5|25380.3|25340.3|0
1626148800000|2021-07-13 04:00:00|25380.9|25340.9|25377.2|25337.2|25381.6|25341.6|25377.2|25337.2|0
1626149100000|2021-07-13 04:05:00|25376.2|25336.2|25377.4|25337.4|25377.5|25337.5|25374.5|25334.5|0
1626149400000|2021-07-13 04:10:00|25377.5|25337.5|25371.8|25331.8|25380.3|25340.3|25370.4|25330.4|0
1626149700000|2021-07-13 04:15:00|25372.8|25332.8|25380.4|25340.4|25380.4|25340.4|25370.2|25330.2|0
1626150000000|2021-07-13 04:20:00|25380.3|25340.3|25380.3|25340.3|25383.1|25343.1|25377.4|25337.4|0
1626150300000|2021-07-13 04:25:00|25380.2|25340.2|25377.5|25337.5|25380.3|25340.3|25377.4|25337.4|0
1626150600000|2021-07-13 04:30:00|25378|25338|25374.8|25334.8|25380.4|25340.4|25374.6|25334.6|0
1626150900000|2021-07-13 04:35:00|25374.7|25334.7|25377.4|25337.4|25377.5|25337.5|25374.6|25334.6|0
1626151200000|2021-07-13 04:40:00|25377.5|25337.5|25380.5|25340.5|25380.5|25340.5|25374.6|25334.6|0
1626151500000|2021-07-13 04:45:00|25380.4|25340.4|25377.4|25337.4|25380.5|25340.5|25375.9|25335.9|0
1626151800000|2021-07-13 04:50:00|25376.4|25336.4|25380.3|25340.3|25380.3|25340.3|25374.7|25334.7|0
1626152100000|2021-07-13 04:55:00|25380.2|25340.2|25377.4|25337.4|25380.3|25340.3|25374.6|25334.6|0
1626152400000|2021-07-13 05:00:00|25377.5|25337.5|25375.7|25335.7|25380.5|25340.5|25374.6|25334.6|0
1626152700000|2021-07-13 05:05:00|25375.6|25335.6|25371.4|25331.4|25377.3|25337.3|25371.4|25331.4|0
1626153000000|2021-07-13 05:10:00|25370.9|25330.9|25371.4|25331.4|25374.1|25334.1|25368.5|25328.5|0
1626153300000|2021-07-13 05:15:00|25371.3|25331.3|25371.7|25331.7|25374.4|25334.4|25371.3|25331.3|0
1626153600000|2021-07-13 05:20:00|25371.8|25331.8|25367.4|25327.4|25373|25333|25366.2|25326.2|0
1626153900000|2021-07-13 05:25:00|25367.9|25327.9|25371.4|25331.4|25371.4|25331.4|25365.8|25325.8|0
1626154200000|2021-07-13 05:30:00|25371.5|25331.5|25374.7|25334.7|25375.7|25335.7|25371.5|25331.5|0
1626154500000|2021-07-13 05:35:00|25374.2|25334.2|25369.1|25329.1|25374.2|25334.2|25366.3|25326.3|0
1626154800000|2021-07-13 05:40:00|25369.2|25329.2|25371.8|25331.8|25372|25332|25368.9|25328.9|0
1626155100000|2021-07-13 05:45:00|25371.9|25331.9|25368.6|25328.6|25374.6|25334.6|25368.6|25328.6|0
1626155400000|2021-07-13 05:50:00|25368.5|25328.5|25365.9|25325.9|25368.6|25328.6|25365.8|25325.8|0
1626155700000|2021-07-13 05:55:00|25366.9|25326.9|25360.1|25320.1|25368.6|25328.6|25357.2|25317.2|0
1626156000000|2021-07-13 06:00:00|25360|25320|25331.2|25316.2|25366|25336.2|25326.2|25311.2|38
1626156300000|2021-07-13 06:05:00|25336.2|25321.2|25333.7|25318.7|25338.7|25323.7|25331.2|25316.2|12
1626156600000|2021-07-13 06:10:00|25331.2|25316.2|25311.2|25296.2|25331.2|25316.2|25306.2|25291.2|13
1626156900000|2021-07-13 06:15:00|25316.2|25301.2|25323.7|25308.7|25326.2|25311.2|25306.2|25291.2|28
1626157200000|2021-07-13 06:20:00|25321.2|25306.2|25341.2|25326.2|25341.2|25326.2|25316.2|25301.2|20
1626157500000|2021-07-13 06:25:00|25338.7|25323.7|25323.7|25308.7|25341.2|25326.2|25321.2|25306.2|28
1626157800000|2021-07-13 06:30:00|25321.2|25306.2|25311.2|25296.2|25326.2|25311.2|25308.7|25293.7|25
1626158100000|2021-07-13 06:35:00|25313.7|25298.7|25321.2|25306.2|25333.7|25318.7|25313.7|25298.7|23
1626158400000|2021-07-13 06:40:00|25323.7|25308.7|25331.2|25316.2|25341.2|25326.2|25321.2|25306.2|15
1626158700000|2021-07-13 06:45:00|25326.2|25311.2|25331.2|25316.2|25333.7|25318.7|25326.2|25311.2|8
1626159000000|2021-07-13 06:50:00|25338.7|25323.7|25323.7|25308.7|25338.7|25323.7|25321.2|25306.2|16
1626159300000|2021-07-13 06:55:00|25326.2|25311.2|25328.7|25313.7|25333.7|25318.7|25321.2|25306.2|16
1626159600000|2021-07-13 07:00:00|25326.2|25311.2|25263.7|25248.7|25338.7|25323.7|25263.7|25248.7|530
1626159900000|2021-07-13 07:05:00|25261.2|25246.2|25216.2|25201.2|25261.2|25246.2|25211.2|25196.2|355
1626160200000|2021-07-13 07:10:00|25221.2|25206.2|25211.2|25196.2|25223.7|25208.7|25198.7|25183.7|253
1626160500000|2021-07-13 07:15:00|25216.2|25201.2|25246.2|25231.2|25251.2|25236.2|25211.2|25196.2|227
1626160800000|2021-07-13 07:20:00|25241.2|25226.2|25241.2|25226.2|25256.2|25241.2|25221.2|25206.2|208
1626161100000|2021-07-13 07:25:00|25243.7|25228.7|25241.2|25226.2|25251.2|25236.2|25231.2|25216.2|125
1626161400000|2021-07-13 07:30:00|25238.7|25223.7|25231.2|25216.2|25246.2|25231.2|25221.2|25206.2|142
1626161700000|2021-07-13 07:35:00|25236.2|25221.2|25246.2|25231.2|25256.2|25241.2|25233.7|25218.7|142
1626162000000|2021-07-13 07:40:00|25246.8|25231.8|25236.8|25221.8|25261.8|25246.8|25236.8|25221.8|150
1626162300000|2021-07-13 07:45:00|25231.8|25216.8|25196.8|25181.8|25236.8|25221.8|25191.8|25176.8|201
1626162600000|2021-07-13 07:50:00|25194.3|25179.3|25211.8|25196.8|25211.8|25196.8|25186.8|25171.8|128
1626162900000|2021-07-13 07:55:00|25206.8|25191.8|25211.8|25196.8|25226.8|25211.8|25206.8|25191.8|111
1626163200000|2021-07-13 08:00:00|25216.8|25201.8|25211.8|25196.8|25219.3|25204.3|25206.8|25191.8|82
1626163500000|2021-07-13 08:05:00|25206.8|25191.8|25234.3|25219.3|25236.8|25221.8|25191.8|25176.8|127
1626163800000|2021-07-13 08:10:00|25236.8|25221.8|25221.8|25206.8|25236.8|25221.8|25211.8|25196.8|90
1626164100000|2021-07-13 08:15:00|25216.8|25201.8|25234.3|25219.3|25236.8|25221.8|25211.8|25196.8|84
1626164400000|2021-07-13 08:20:00|25236.8|25221.8|25226.8|25211.8|25241.8|25226.8|25216.8|25201.8|76
1626164700000|2021-07-13 08:25:00|25231.8|25216.8|25229.3|25214.3|25231.8|25216.8|25216.8|25201.8|62
1626165000000|2021-07-13 08:30:00|25226.8|25211.8|25246.8|25231.8|25246.8|25231.8|25224.3|25209.3|83
1626165300000|2021-07-13 08:35:00|25249.3|25234.3|25241.8|25226.8|25256.8|25241.8|25241.8|25226.8|84
1626165600000|2021-07-13 08:40:00|25244.3|25229.3|25251.8|25236.8|25256.8|25241.8|25241.8|25226.8|55
1626165900000|2021-07-13 08:45:00|25254.3|25239.3|25236.8|25221.8|25254.3|25239.3|25236.8|25221.8|74
1626166200000|2021-07-13 08:50:00|25239.3|25224.3|25236.8|25221.8|25241.8|25226.8|25231.8|25216.8|45
1626166500000|2021-07-13 08:55:00|25234.3|25219.3|25226.8|25211.8|25241.8|25226.8|25221.8|25206.8|61
1626166800000|2021-07-13 09:00:00|25224.3|25209.3|25211.8|25196.8|25229.3|25214.3|25211.8|25196.8|57
1626167100000|2021-07-13 09:05:00|25214.3|25199.3|25196.8|25181.8|25216.8|25201.8|25191.8|25176.8|94
1626167400000|2021-07-13 09:10:00|25194.3|25179.3|25201.8|25186.8|25201.8|25186.8|25186.8|25171.8|92
1626167700000|2021-07-13 09:15:00|25199.3|25184.3|25216.8|25201.8|25226.8|25211.8|25199.3|25184.3|61
1626168000000|2021-07-13 09:20:00|25211.8|25196.8|25201.8|25186.8|25221.8|25206.8|25201.8|25186.8|52
1626168300000|2021-07-13 09:25:00|25206.8|25191.8|25206.8|25191.8|25206.8|25191.8|25201.8|25186.8|31
1626168600000|2021-07-13 09:30:00|25204.3|25189.3|25206.8|25191.8|25219.3|25204.3|25189.3|25174.3|109
1626168900000|2021-07-13 09:35:00|25209.3|25194.3|25216.8|25201.8|25216.8|25201.8|25201.8|25186.8|70
1626169200000|2021-07-13 09:40:00|25214.3|25199.3|25216.8|25201.8|25221.8|25206.8|25211.8|25196.8|23
1626169500000|2021-07-13 09:45:00|25214.3|25199.3|25211.8|25196.8|25216.8|25201.8|25201.8|25186.8|135
1626169800000|2021-07-13 09:50:00|25209.3|25194.3|25201.8|25186.8|25211.8|25196.8|25201.8|25186.8|29
1626170100000|2021-07-13 09:55:00|25196.8|25181.8|25191.8|25176.8|25201.8|25186.8|25191.8|25176.8|39
1626170400000|2021-07-13 10:00:00|25196.8|25181.8|25216.8|25201.8|25226.8|25211.8|25194.3|25179.3|38
1626170700000|2021-07-13 10:05:00|25211.8|25196.8|25221.8|25206.8|25221.8|25206.8|25209.3|25194.3|26
1626171000000|2021-07-13 10:10:00|25219.3|25204.3|25221.8|25206.8|25226.8|25211.8|25211.8|25196.8|49
1626171300000|2021-07-13 10:15:00|25219.3|25204.3|25234.3|25219.3|25236.8|25221.8|25219.3|25204.3|38
1626171600000|2021-07-13 10:20:00|25231.8|25216.8|25236.8|25221.8|25241.8|25226.8|25231.8|25216.8|56
1626171900000|2021-07-13 10:25:00|25234.3|25219.3|25231.8|25216.8|25236.8|25221.8|25231.8|25216.8|10
1626172200000|2021-07-13 10:30:00|25226.8|25211.8|25226.8|25211.8|25234.3|25219.3|25226.8|25211.8|23
1626172500000|2021-07-13 10:35:00|25229.3|25214.3|25241.8|25226.8|25241.8|25226.8|25226.8|25211.8|28
1626172800000|2021-07-13 10:40:00|25236.8|25221.8|25231.8|25216.8|25236.8|25221.8|25231.8|25216.8|21
1626173100000|2021-07-13 10:45:00|25226.8|25211.8|25211.8|25196.8|25226.8|25211.8|25211.8|25196.8|58
1626173400000|2021-07-13 10:50:00|25216.8|25201.8|25221.8|25206.8|25221.8|25206.8|25206.8|25191.8|36
1626173700000|2021-07-13 10:55:00|25219.3|25204.3|25216.8|25201.8|25226.8|25211.8|25216.8|25201.8|12
1626174000000|2021-07-13 11:00:00|25219.3|25204.3|25211.8|25196.8|25221.8|25206.8|25206.8|25191.8|53
1626174300000|2021-07-13 11:05:00|25209.3|25194.3|25226.8|25211.8|25226.8|25211.8|25209.3|25194.3|18
1626174600000|2021-07-13 11:10:00|25221.8|25206.8|25231.8|25216.8|25231.8|25216.8|25221.8|25206.8|13
1626174900000|2021-07-13 11:15:00|25226.8|25211.8|25221.8|25206.8|25229.3|25214.3|25216.8|25201.8|18
1626175200000|2021-07-13 11:20:00|25224.3|25209.3|25216.8|25201.8|25226.8|25211.8|25216.8|25201.8|24
1626175500000|2021-07-13 11:25:00|25214.3|25199.3|25206.8|25191.8|25216.8|25201.8|25201.8|25186.8|29
1626175800000|2021-07-13 11:30:00|25211.8|25196.8|25206.8|25191.8|25216.8|25201.8|25201.8|25186.8|39
1626176100000|2021-07-13 11:35:00|25209.3|25194.3|25186.8|25171.8|25211.8|25196.8|25186.8|25171.8|143
1626176400000|2021-07-13 11:40:00|25189.2|25174.2|25209.2|25194.2|25211.7|25196.7|25189.2|25174.2|41
1626176700000|2021-07-13 11:45:00|25206.7|25191.7|25216.7|25201.7|25221.7|25206.7|25206.7|25191.7|32
1626177000000|2021-07-13 11:50:00|25214.2|25199.2|25209.2|25194.2|25214.2|25199.2|25204.2|25189.2|26
1626177300000|2021-07-13 11:55:00|25206.7|25191.7|25196.7|25181.7|25209.2|25194.2|25191.7|25176.7|48
1626177600000|2021-07-13 12:00:00|25194.2|25179.2|25191.7|25176.7|25199.2|25184.2|25184.2|25169.2|76
1626177900000|2021-07-13 12:05:00|25189.2|25174.2|25199.2|25184.2|25204.2|25189.2|25189.2|25174.2|51
1626178200000|2021-07-13 12:10:00|25201.7|25186.7|25199.2|25184.2|25206.7|25191.7|25199.2|25184.2|36
1626178500000|2021-07-13 12:15:00|25201.7|25186.7|25201.7|25186.7|25209.2|25194.2|25199.2|25184.2|21
1626178800000|2021-07-13 12:20:00|25204.2|25189.2|25184.2|25169.2|25204.2|25189.2|25181.7|25166.7|91
1626179100000|2021-07-13 12:25:00|25186.7|25171.7|25184.2|25169.2|25189.2|25174.2|25184.2|25169.2|46
1626179400000|2021-07-13 12:30:00|25161.7|25146.7|25234.2|25219.2|25244.2|25229.2|25134.2|25119.2|595
1626179700000|2021-07-13 12:35:00|25236.7|25221.7|25209.2|25194.2|25241.7|25226.7|25194.2|25179.2|106
1626180000000|2021-07-13 12:40:00|25201.7|25186.7|25209.2|25194.2|25216.7|25201.7|25189.2|25174.2|70
1626180300000|2021-07-13 12:45:00|25206.7|25191.7|25214.2|25199.2|25219.2|25204.2|25199.2|25184.2|55
1626180600000|2021-07-13 12:50:00|25219.2|25204.2|25214.2|25199.2|25234.2|25219.2|25209.2|25194.2|132
1626180900000|2021-07-13 12:55:00|25216.7|25201.7|25199.2|25184.2|25229.2|25214.2|25194.2|25179.2|110
1626181200000|2021-07-13 13:00:00|25196.7|25181.7|25214.2|25199.2|25216.7|25201.7|25189.2|25174.2|74
1626181500000|2021-07-13 13:05:00|25211.7|25196.7|25234.2|25219.2|25239.2|25224.2|25209.2|25194.2|72
1626181800000|2021-07-13 13:10:00|25231.7|25216.7|25229.2|25214.2|25234.2|25219.2|25214.2|25199.2|65
1626182100000|2021-07-13 13:15:00|25231.7|25216.7|25229.2|25214.2|25231.7|25216.7|25224.2|25209.2|26
1626182400000|2021-07-13 13:20:00|25231.7|25216.7|25229.2|25214.2|25234.2|25219.2|25224.2|25209.2|72
1626182700000|2021-07-13 13:25:00|25224.2|25209.2|25239.2|25224.2|25244.2|25229.2|25224.2|25209.2|332
1626183000000|2021-07-13 13:30:00|25236.7|25221.7|25219.2|25204.2|25241.7|25226.7|25214.2|25199.2|352
1626183300000|2021-07-13 13:35:00|25216.7|25201.7|25241.7|25226.7|25244.2|25229.2|25214.2|25199.2|122
1626183600000|2021-07-13 13:40:00|25239.2|25224.2|25244.2|25229.2|25244.2|25229.2|25234.2|25219.2|72
1626183900000|2021-07-13 13:45:00|25239.2|25224.2|25251.7|25236.7|25254.2|25239.2|25229.2|25214.2|153
1626184200000|2021-07-13 13:50:00|25249.2|25234.2|25239.2|25224.2|25254.2|25239.2|25236.7|25221.7|105
1626184500000|2021-07-13 13:55:00|25234.2|25219.2|25209.2|25194.2|25234.2|25219.2|25209.2|25194.2|106
1626184800000|2021-07-13 14:00:00|25214.2|25199.2|25194.2|25179.2|25216.7|25201.7|25189.2|25174.2|194
1626185100000|2021-07-13 14:05:00|25196.7|25181.7|25199.2|25184.2|25204.2|25189.2|25189.2|25174.2|82
1626185400000|2021-07-13 14:10:00|25198.9|25183.9|25188.9|25173.9|25198.9|25183.9|25183.9|25168.9|139
1626185700000|2021-07-13 14:15:00|25191.4|25176.4|25173.9|25158.9|25193.9|25178.9|25173.9|25158.9|139
1626186000000|2021-07-13 14:20:00|25176.4|25161.4|25168.9|25153.9|25178.9|25163.9|25158.9|25143.9|148
1626186300000|2021-07-13 14:25:00|25166.4|25151.4|25141.4|25126.4|25168.9|25153.9|25138.9|25123.9|147
1626186600000|2021-07-13 14:30:00|25143.9|25128.9|25131.4|25116.4|25148.9|25133.9|25128.9|25113.9|194
1626186900000|2021-07-13 14:35:00|25133.9|25118.9|25123.9|25108.9|25138.9|25123.9|25118.9|25103.9|181
1626187200000|2021-07-13 14:40:00|25118.9|25103.9|25103.9|25088.9|25121.4|25106.4|25098.9|25083.9|161
1626187500000|2021-07-13 14:45:00|25106.4|25091.4|25108.9|25093.9|25113.9|25098.9|25093.9|25078.9|171
1626187800000|2021-07-13 14:50:00|25103.9|25088.9|25093.9|25078.9|25113.9|25098.9|25088.9|25073.9|170
1626188100000|2021-07-13 14:55:00|25096.4|25081.4|25098.9|25083.9|25116.4|25101.4|25093.9|25078.9|96
1626188400000|2021-07-13 15:00:00|25103.9|25088.9|25098.9|25083.9|25108.9|25093.9|25093.9|25078.9|92
1626188700000|2021-07-13 15:05:00|25096.4|25081.4|25118.9|25103.9|25123.9|25108.9|25093.9|25078.9|78
1626189000000|2021-07-13 15:10:00|25121.4|25106.4|25123.9|25108.9|25128.9|25113.9|25118.9|25103.9|82
1626189300000|2021-07-13 15:15:00|25126.4|25111.4|25141.4|25126.4|25143.9|25128.9|25126.4|25111.4|132
1626189600000|2021-07-13 15:20:00|25143.9|25128.9|25146.4|25131.4|25148.9|25133.9|25133.9|25118.9|139
1626189900000|2021-07-13 15:25:00|25148.9|25133.9|25148.9|25133.9|25158.9|25143.9|25133.9|25118.9|427
1626190200000|2021-07-13 15:30:00|25146.4|25131.4|25168.9|25153.9|25168.9|25153.9|25143.9|25128.9|463
1626190500000|2021-07-13 15:35:00|25166.4|25151.4|25168.9|25153.9|25173.9|25158.9|25161.4|25146.4|1913
1626190800000|2021-07-13 15:40:00|25166.4|25151.4|25163.9|25148.9|25168.9|25153.9|25163.9|25148.9|20
1626191100000|2021-07-13 15:45:00|25166.4|25151.4|25168.9|25153.9|25168.9|25153.9|25163.9|25148.9|412
1626191400000|2021-07-13 15:50:00|25171.4|25151.4|25171.4|25151.4|25171.4|25151.4|25166.4|25146.4|38
1626191700000|2021-07-13 15:55:00|25176.4|25146.4|25176.4|25156.4|25176.4|25156.4|25171.4|25146.4|25
1626192000000|2021-07-13 16:00:00|25181.4|25161.4|25176.4|25156.4|25186.4|25161.4|25176.4|25156.4|29
1626192300000|2021-07-13 16:05:00|||||||||5
1626192600000|2021-07-13 16:10:00|25181.4|25161.4|25176.4|25156.4|25181.4|25161.4|25171.4|25151.4|38
1626192900000|2021-07-13 16:15:00|25171.4|25151.4|25171.4|25151.4|25176.4|25156.4|25171.4|25151.4|7
1626193200000|2021-07-13 16:20:00|25166.4|25146.4|25171.4|25151.4|25171.4|25151.4|25166.4|25146.4|13
1626193500000|2021-07-13 16:25:00|25166.4|25146.4|25171.4|25151.4|25171.4|25151.4|25166.4|25146.4|1
1626193800000|2021-07-13 16:30:00|25176.4|25156.4|25181.4|25161.4|25181.4|25161.4|25176.4|25156.4|23
1626194100000|2021-07-13 16:35:00|25186.4|25166.4|25181.4|25161.4|25186.4|25166.4|25181.4|25161.4|30
1626194400000|2021-07-13 16:40:00|25176.4|25156.4|25176.4|25156.4|25176.4|25156.4|25176.4|25156.4|5
1626194700000|2021-07-13 16:45:00||25151.4||25151.4||25156.4||25151.4|3
1626195000000|2021-07-13 16:50:00|25171.4||25171.4||25171.4||25171.4||26
1626195300000|2021-07-13 16:55:00|25166.4|25146.4|25161.4|25141.4|25171.4|25151.4|25156.4|25136.4|60
1626195600000|2021-07-13 17:00:00|25166.4|25146.4|25161.4|25136.4|25166.4|25146.4|25161.4|25136.4|12
1626195900000|2021-07-13 17:05:00|25156.4|25141.4|25161.4|25141.4|25161.4|25141.4|25156.4|25131.4|15
1626196200000|2021-07-13 17:10:00|25156.4|25136.4|25156.4|25136.4|25161.4|25141.4|25151.4|25131.4|5
1626196500000|2021-07-13 17:15:00|25151.4|25131.4|25136.4|25111.4|25151.4|25136.4|25136.4|25111.4|23
1626196800000|2021-07-13 17:20:00|25131.4|25116.4|25151.4|25131.4|25161.4|25136.4|25131.4|25116.4|36
1626197100000|2021-07-13 17:25:00|25146.4|25126.4|25146.4|25126.4|25146.4|25126.4|25141.4|25121.4|1
1626197400000|2021-07-13 17:30:00|25141.4|25121.4|25151.4|25126.4|25151.4|25131.4|25141.4|25121.4|13
1626197700000|2021-07-13 17:35:00|25146.4|25131.4|25146.4|25121.4|25156.4|25136.4|25136.4|25116.4|18
1626198000000|2021-07-13 17:40:00|25151.4|25126.4|25151.4|25126.4|25151.4|25131.4|25146.4|25126.4|5
1626198300000|2021-07-13 17:45:00|25146.4|25121.4|25161.4|25141.4|25166.4|25146.4|25146.4|25121.4|41
1626198600000|2021-07-13 17:50:00|25156.4|25136.4|25146.4|25126.4|25161.4|25141.4|25146.4|25126.4|13
1626198900000|2021-07-13 17:55:00|25151.4|25131.4|25156.4|25136.4|25156.4|25136.4|25141.4|25126.4|24
1626199200000|2021-07-13 18:00:00|25151.4|25131.4|25146.4|25126.4|25156.4|25136.4|25146.4|25121.4|27
1626199500000|2021-07-13 18:05:00|25151.4|25131.4|25161.4|25141.4|25161.4|25141.4|25146.4|25126.4|7
1626199800000|2021-07-13 18:10:00|25156.4|25136.4|25166.4|25146.4|25166.4|25146.4|25156.4|25136.4|7
1626200100000|2021-07-13 18:15:00|25161.4|25141.4|25166.4|25141.4|25166.4|25141.4|25156.4|25136.4|10
1626200400000|2021-07-13 18:20:00|25161.4|25136.4|25156.4|25131.4|25161.4|25136.4|25151.4|25131.4|5
1626200700000|2021-07-13 18:25:00|25161.4|25136.4|25168.9|25153.9|25176.4|25156.4|25161.4|25136.4|11
1626201000000|2021-07-13 18:30:00|25166.4|25151.4|25161.4|25146.4|25166.4|25151.4|25156.4|25141.4|3
1626201300000|2021-07-13 18:35:00|25163.9|25148.9|25161.4|25146.4|25163.9|25148.9|25161.4|25146.4|1
1626201600000|2021-07-13 18:40:00|25158.9|25143.9|25151.4|25136.4|25158.9|25143.9|25151.4|25136.4|3
1626201900000|2021-07-13 18:45:00|25153.9|25138.9|25156.4|25141.4|25158.9|25143.9|25148.9|25133.9|11
1626202200000|2021-07-13 18:50:00|25153.9|25138.9|25156.4|25141.4|25158.9|25143.9|25151.4|25136.4|3
1626202500000|2021-07-13 18:55:00|25158.9|25143.9|25168.9|25153.9|25168.9|25153.9|25158.9|25143.9|1
1626202800000|2021-07-13 19:00:00|25163.9|25148.9|25166.4|25151.4|25168.9|25153.9|25161.4|25146.4|4
1626203100000|2021-07-13 19:05:00|25163.9|25148.9|25156.4|25141.4|25166.4|25151.4|25156.4|25141.4|2
1626203400000|2021-07-13 19:10:00|25158.9|25143.9|25158.9|25143.9|25158.9|25143.9|25158.9|25143.9|2
1626203700000|2021-07-13 19:15:00|25161.4|25146.4|25163.9|25148.9|25163.9|25148.9|25161.4|25146.4|2
1626204000000|2021-07-13 19:20:00|25161.4|25146.4|25156.4|25141.4|25163.9|25148.9|25156.4|25141.4|6
1626204300000|2021-07-13 19:25:00|25158.9|25143.9|25156.4|25141.4|25163.9|25148.9|25153.9|25138.9|3
1626204600000|2021-07-13 19:30:00|25158.9|25143.9|25158.9|25143.9|25158.9|25143.9|25141.4|25126.4|16
1626204900000|2021-07-13 19:35:00|25156.4|25141.4|25161.4|25146.4|25161.4|25146.4|25151.4|25136.4|14
1626205200000|2021-07-13 19:40:00|25163.9|25148.9|25166.4|25151.4|25166.4|25151.4|25161.4|25146.4|2
1626205500000|2021-07-13 19:45:00|25163.9|25148.9|25166.4|25151.4|25166.4|25151.4|25163.9|25148.9|0
1626205800000|2021-07-13 19:50:00|25163.9|25148.9|25156.4|25141.4|25166.4|25151.4|25148.9|25133.9|21
1626206100000|2021-07-13 19:55:00|25153.9|25138.9|25183.9|25168.9|25183.9|25168.9|25151.4|25136.4|13
1626206400000|2021-07-13 20:00:00|25196.6|25156.6|25187.6|25147.6|25202.9|25162.9|25185.1|25145.1|0
1626206700000|2021-07-13 20:05:00|25187.3|25147.3|25201.7|25161.7|25202.9|25162.9|25186.3|25146.3|0
1626207000000|2021-07-13 20:10:00|25201.5|25161.5|25194.3|25154.3|25201.7|25161.7|25191.3|25151.3|0
1626207300000|2021-07-13 20:15:00|25194.1|25154.1|25188.8|25148.8|25194.3|25154.3|25187.6|25147.6|0
1626207600000|2021-07-13 20:20:00|25188.7|25148.7|25184.5|25144.5|25188.7|25148.7|25183.8|25143.8|0
1626207900000|2021-07-13 20:25:00|25184.6|25144.6|25187.6|25147.6|25187.6|25147.6|25183.8|25143.8|0
1626208200000|2021-07-13 20:30:00|25187.3|25147.3|25184.1|25144.1|25187.3|25147.3|25182.9|25142.9|0
1626208500000|2021-07-13 20:35:00|25184.2|25144.2|25184.1|25144.1|25187.8|25147.8|25184.1|25144.1|0
1626208800000|2021-07-13 20:40:00|25184.3|25144.3|25184.1|25144.1|25185.4|25145.4|25181.6|25141.6|0
1626209100000|2021-07-13 20:45:00|25183.9|25143.9|25184.1|25144.1|25184.1|25144.1|25180.4|25140.4|0
1626209400000|2021-07-13 20:50:00|25184.3|25144.3|25181.6|25141.6|25185.4|25145.4|25181.6|25141.6|0
1626209700000|2021-07-13 20:55:00|25181.4|25141.4|25185.2|25145.2|25187.8|25147.8|25178.7|25138.7|0
1626210000000|2021-07-13 21:00:00|25186.3|25146.3|25185.8|25145.8|25186.3|25146.3|25185.8|25145.8|0
1626210300000|2021-07-13 21:05:00|25186.8|25146.8|25187.3|25147.3|25187.8|25147.8|25186.8|25146.8|0
1626210600000|2021-07-13 21:10:00|25186.8|25146.8|25184.7|25144.7|25186.8|25146.8|25184.7|25144.7|0
1626210900000|2021-07-13 21:15:00|25184.2|25144.2|25181.7|25141.7|25185.2|25145.2|25181.7|25141.7|0
1626211200000|2021-07-13 21:20:00|25182.2|25142.2|25182.2|25142.2|25182.2|25142.2|25182.2|25142.2|0
1626211500000|2021-07-13 21:25:00|25181.7|25141.7|25183.7|25143.7|25183.7|25143.7|25181.7|25141.7|0
1626211800000|2021-07-13 21:30:00|25184.2|25144.2|25184.7|25144.7|25185.2|25145.2|25183.7|25143.7|0
1626212100000|2021-07-13 21:35:00|25185.2|25145.2|25185.8|25145.8|25185.8|25145.8|25184.7|25144.7|0
1626213300000|2021-07-13 21:55:00|25185.2|25145.2|25185.8|25145.8|25186.3|25146.3|25185.2|25145.2|0
1626213600000|2021-07-13 22:00:00|25186|25146|25187.8|25147.8|25190.3|25150.3|25184.1|25144.1|0
1626213900000|2021-07-13 22:05:00|25187.9|25147.9|25192|25152|25193.3|25153.3|25186.6|25146.6|0
1626214200000|2021-07-13 22:10:00|25192.3|25152.3|25192|25152|25193.3|25153.3|25189.1|25149.1|0
1626214500000|2021-07-13 22:15:00|25191.9|25151.9|25194.5|25154.5|25194.5|25154.5|25190.3|25150.3|0
1626214800000|2021-07-13 22:20:00|25194.6|25154.6|25193.3|25153.3|25195.8|25155.8|25193.3|25153.3|0
1626215100000|2021-07-13 22:25:00|25193.1|25153.1|25194.5|25154.5|25195.1|25155.1|25192|25152|0
1626215400000|2021-07-13 22:30:00|25194.7|25154.7|25198.2|25158.2|25198.2|25158.2|25194.5|25154.5|0
1626215700000|2021-07-13 22:35:00|25198.4|25158.4|25199.5|25159.5|25199.5|25159.5|25197|25157|0
1626216000000|2021-07-13 22:40:00|25199.6|25159.6|25201.9|25161.9|25204.9|25164.9|25199.6|25159.6|0
1626216300000|2021-07-13 22:45:00|25202|25162|25199.5|25159.5|25204.9|25164.9|25199.5|25159.5|0
1626216600000|2021-07-13 22:50:00|25199.7|25159.7|25198.2|25158.2|25201.9|25161.9|25198.2|25158.2|0
1626216900000|2021-07-13 22:55:00|25198.1|25158.1|25195.8|25155.8|25198.8|25158.8|25195.8|25155.8|0
1626217200000|2021-07-13 23:00:00|25195.9|25155.9|25194.9|25154.9|25198.6|25158.6|25194.9|25154.9|0
1626217500000|2021-07-13 23:05:00|25195.1|25155.1|25196.1|25156.1|25196.8|25156.8|25194.9|25154.9|0
1626217800000|2021-07-13 23:10:00|25196.2|25156.2|25194.9|25154.9|25197.4|25157.4|25193.7|25153.7|0
1626218100000|2021-07-13 23:15:00|25195|25155|25197.4|25157.4|25197.4|25157.4|25194.9|25154.9|0
1626218400000|2021-07-13 23:20:00|25197.5|25157.5|25196.1|25156.1|25198|25158|25196.1|25156.1|0
1626218700000|2021-07-13 23:25:00|25196|25156|25193.7|25153.7|25196.1|25156.1|25192.4|25152.4|0
1626219000000|2021-07-13 23:30:00|25193.8|25153.8|25188.2|25148.2|25194.9|25154.9|25188.2|25148.2|0
1626219300000|2021-07-13 23:35:00|25188.1|25148.1|25189.4|25149.4|25189.4|25149.4|25185.7|25145.7|0
1626219600000|2021-07-13 23:40:00|25189.3|25149.3|25182|25142|25189.4|25149.4|25182|25142|0
1626219900000|2021-07-13 23:45:00|25181.8|25141.8|25171.6|25131.6|25181.8|25141.8|25166.2|25126.2|0
1626220200000|2021-07-13 23:50:00|25171.4|25131.4|25169.1|25129.1|25176.6|25136.6|25162.5|25122.5|0
1626220500000|2021-07-13 23:55:00|25169.4|25129.4|25164.9|25124.9|25170.4|25130.4|25162.5|25122.5|0
1626220800000|2021-07-14 00:00:00|25164.7|25124.7|25176.6|25136.6|25176.6|25136.6|25163.7|25123.7|0
1626221100000|2021-07-14 00:05:00|25176.5|25136.5|25179.6|25139.6|25182|25142|25172.9|25132.9|0
1626221400000|2021-07-14 00:10:00|25179.4|25139.4|25184.7|25144.7|25185.9|25145.9|25175.3|25135.3|0
1626221700000|2021-07-14 00:15:00|25184.4|25144.4|25170.1|25130.1|25186.5|25146.5|25167.3|25127.3|0
1626222000000|2021-07-14 00:20:00|25169.1|25129.1|25176.6|25136.6|25182.5|25142.5|25164.4|25124.4|0
1626222300000|2021-07-14 00:25:00|25176.5|25136.5|25182.5|25142.5|25182.5|25142.5|25170.7|25130.7|0
1626222600000|2021-07-14 00:30:00|25182.3|25142.3|25193.7|25153.7|25196.4|25156.4|25182.3|25142.3|0
1626222900000|2021-07-14 00:35:00|25196.4|25156.4|25188.2|25148.2|25202.6|25162.6|25185.4|25145.4|0
1626223200000|2021-07-14 00:40:00|25188.3|25148.3|25184.6|25144.6|25191.1|25151.1|25184.6|25144.6|0
1626223500000|2021-07-14 00:45:00|25184.7|25144.7|25191|25151|25193.8|25153.8|25178.9|25138.9|0
1626223800000|2021-07-14 00:50:00|25191.1|25151.1|25193.8|25153.8|25194|25154|25187.7|25147.7|0
1626224100000|2021-07-14 00:55:00|25194.8|25154.8|25204.9|25164.9|25204.9|25164.9|25194.8|25154.8|0
1626224400000|2021-07-14 01:00:00|25205|25165|25193.7|25153.7|25206.3|25166.3|25193.7|25153.7|0
1626224700000|2021-07-14 01:05:00|25193.5|25153.5|25190.7|25150.7|25193.8|25153.8|25190.5|25150.5|0
1626225000000|2021-07-14 01:10:00|25190.8|25150.8|25194.4|25154.4|25197.1|25157.1|25187.9|25147.9|0
1626225300000|2021-07-14 01:15:00|25194.3|25154.3|25211.9|25171.9|25212.2|25172.2|25194.3|25154.3|0
1626225600000|2021-07-14 01:20:00|25211.4|25171.4|25200.6|25160.6|25211.4|25171.4|25198.9|25158.9|0
1626225900000|2021-07-14 01:25:00|25200.1|25160.1|25197.7|25157.7|25200.7|25160.7|25191.9|25151.9|0
1626226200000|2021-07-14 01:30:00|25197.6|25157.6|25197.6|25157.6|25201.8|25161.8|25192.1|25152.1|0
1626226500000|2021-07-14 01:35:00|25197.7|25157.7|25206.3|25166.3|25210.5|25170.5|25197.7|25157.7|0
1626226800000|2021-07-14 01:40:00|25206.4|25166.4|25200.4|25160.4|25209.2|25169.2|25197.6|25157.6|0
1626227100000|2021-07-14 01:45:00|25199.9|25159.9|25200.6|25160.6|25203.7|25163.7|25197.7|25157.7|0
1626227400000|2021-07-14 01:50:00|25200.4|25160.4|25200.7|25160.7|25206.9|25166.9|25197.7|25157.7|0
1626227700000|2021-07-14 01:55:00|25200.9|25160.9|25198|25158|25206.3|25166.3|25197.8|25157.8|0
1626228000000|2021-07-14 02:00:00|25198.1|25158.1|25186.4|25146.4|25201|25161|25183.6|25143.6|0
1626228300000|2021-07-14 02:05:00|25186.3|25146.3|25185.5|25145.5|25191.8|25151.8|25185.5|25145.5|0
1626228600000|2021-07-14 02:10:00|25185.4|25145.4|25185.9|25145.9|25188.8|25148.8|25176.9|25136.9|0
1626228900000|2021-07-14 02:15:00|25184.8|25144.8|25188.8|25148.8|25191.7|25151.7|25180.2|25140.2|0
1626229200000|2021-07-14 02:20:00|25188.7|25148.7|25191.8|25151.8|25196|25156|25188.7|25148.7|0
1626229500000|2021-07-14 02:25:00|25192.5|25152.5|25194.4|25154.4|25197.6|25157.6|25192.5|25152.5|0
1626229800000|2021-07-14 02:30:00|25193.9|25153.9|25185.4|25145.4|25197.4|25157.4|25185.4|25145.4|0
1626230100000|2021-07-14 02:35:00|25185.2|25145.2|25179.5|25139.5|25186.4|25146.4|25177.7|25137.7|0
1626230400000|2021-07-14 02:40:00|25179.4|25139.4|25185.2|25145.2|25185.4|25145.4|25179.3|25139.3|0
1626230700000|2021-07-14 02:45:00|25185.1|25145.1|25185.1|25145.1|25187.9|25147.9|25179|25139|0
1626231000000|2021-07-14 02:50:00|25185.2|25145.2|25185.1|25145.1|25188.1|25148.1|25185.1|25145.1|0
1626231300000|2021-07-14 02:55:00|25186.1|25146.1|25185.2|25145.2|25187.8|25147.8|25182.2|25142.2|0
1626231600000|2021-07-14 03:00:00|25185.1|25145.1|25185.4|25145.4|25188.4|25148.4|25182.3|25142.3|0
1626231900000|2021-07-14 03:05:00|25185.2|25145.2|25176.5|25136.5|25185.2|25145.2|25176.5|25136.5|0
1626232200000|2021-07-14 03:10:00|25176.6|25136.6|25174|25134|25179.6|25139.6|25173.7|25133.7|0
1626232500000|2021-07-14 03:15:00|25174.5|25134.5|25176.7|25136.7|25176.9|25136.9|25173.7|25133.7|0
1626232800000|2021-07-14 03:20:00|25176.8|25136.8|25176.6|25136.6|25179.7|25139.7|25173.6|25133.6|0
1626233100000|2021-07-14 03:25:00|25176.5|25136.5|25167.9|25127.9|25176.6|25136.6|25164.8|25124.8|0
1626233400000|2021-07-14 03:30:00|25168.4|25128.4|25173.3|25133.3|25173.3|25133.3|25164.8|25124.8|0
1626233700000|2021-07-14 03:35:00|25173.4|25133.4|25173.3|25133.3|25177.5|25137.5|25173.3|25133.3|0
1626234000000|2021-07-14 03:40:00|25172.3|25132.3|25171.6|25131.6|25173.2|25133.2|25170.3|25130.3|0
1626234300000|2021-07-14 03:45:00|25171.1|25131.1|25168.6|25128.6|25171.1|25131.1|25164.6|25124.6|0
1626234600000|2021-07-14 03:50:00|25169.1|25129.1|25170.1|25130.1|25170.1|25130.1|25167.3|25127.3|0
1626234900000|2021-07-14 03:55:00|25170.2|25130.2|25176.2|25136.2|25176.2|25136.2|25170.2|25130.2|0
1626235200000|2021-07-14 04:00:00|25176.1|25136.1|25173.3|25133.3|25179.1|25139.1|25170.1|25130.1|0
1626235500000|2021-07-14 04:05:00|25174.5|25134.5|25170.3|25130.3|25176.2|25136.2|25170.2|25130.2|0
1626235800000|2021-07-14 04:10:00|25170.2|25130.2|25155.5|25115.5|25170.3|25130.3|25155.4|25115.4|0
1626236100000|2021-07-14 04:15:00|25156.5|25116.5|25150.3|25110.3|25161.4|25121.4|25146|25106|0
1626236400000|2021-07-14 04:20:00|25149.1|25109.1|25152.4|25112.4|25156.6|25116.6|25149.1|25109.1|0
1626236700000|2021-07-14 04:25:00|25153.4|25113.4|25159.1|25119.1|25159.1|25119.1|25149.3|25109.3|0
1626237000000|2021-07-14 04:30:00|25158.6|25118.6|25155.8|25115.8|25158.6|25118.6|25151.8|25111.8|0
1626237300000|2021-07-14 04:35:00|25155.9|25115.9|25154.8|25114.8|25160.5|25120.5|25154.6|25114.6|0
1626237600000|2021-07-14 04:40:00|25154.9|25114.9|25151.9|25111.9|25160.7|25120.7|25151.9|25111.9|0
1626237900000|2021-07-14 04:45:00|25154.7|25114.7|25157.5|25117.5|25157.7|25117.7|25154.7|25114.7|0
1626238200000|2021-07-14 04:50:00|25157.6|25117.6|25151.6|25111.6|25157.7|25117.7|25148.8|25108.8|0
1626238500000|2021-07-14 04:55:00|25150|25110|25148.6|25108.6|25151.8|25111.8|25147.1|25107.1|0
1626238800000|2021-07-14 05:00:00|25148.5|25108.5|25154.8|25114.8|25154.8|25114.8|25145.6|25105.6|0
1626239100000|2021-07-14 05:05:00|25154.9|25114.9|25151.8|25111.8|25154.9|25114.9|25146|25106|0
1626239400000|2021-07-14 05:10:00|25151.7|25111.7|25155.2|25115.2|25155.2|25115.2|25147.5|25107.5|0
1626239700000|2021-07-14 05:15:00|25154.7|25114.7|25149.8|25109.8|25155.5|25115.5|25146.5|25106.5|0
1626240000000|2021-07-14 05:20:00|25149.6|25109.6|25149.6|25109.6|25152.5|25112.5|25146.7|25106.7|0
1626240300000|2021-07-14 05:25:00|25150.1|25110.1|25158.2|25118.2|25158.4|25118.4|25149.5|25109.5|0
1626240600000|2021-07-14 05:30:00|25157.7|25117.7|25161.2|25121.2|25164.3|25124.3|25156.6|25116.6|0
1626240900000|2021-07-14 05:35:00|25162.3|25122.3|25164.3|25124.3|25167.3|25127.3|25161.2|25121.2|0
1626241200000|2021-07-14 05:40:00|25164.4|25124.4|25172.3|25132.3|25172.3|25132.3|25162.6|25122.6|0
1626241500000|2021-07-14 05:45:00|25172.2|25132.2|25172.4|25132.4|25175.4|25135.4|25169.6|25129.6|0
1626241800000|2021-07-14 05:50:00|25172.6|25132.6|25160.8|25120.8|25172.6|25132.6|25160.8|25120.8|0
1626242100000|2021-07-14 05:55:00|25160.7|25120.7|25152.8|25112.8|25163.5|25123.5|25151.6|25111.6|0
1626242400000|2021-07-14 06:00:00|25152.3|25112.3|25121.4|25106.4|25154.4|25131.4|25113.9|25098.9|28
1626242700000|2021-07-14 06:05:00|25118.9|25103.9|25106.4|25091.4|25118.9|25103.9|25093.9|25078.9|31
1626243000000|2021-07-14 06:10:00|25103.9|25088.9|25118.9|25103.9|25118.9|25103.9|25093.9|25078.9|40
1626243300000|2021-07-14 06:15:00|25123.9|25108.9|25141.4|25126.4|25141.4|25126.4|25113.9|25098.9|48
1626243600000|2021-07-14 06:20:00|25143.9|25128.9|25133.9|25118.9|25143.9|25128.9|25128.9|25113.9|32
1626243900000|2021-07-14 06:25:00|25131.4|25116.4|25131.4|25116.4|25131.4|25116.4|25121.4|25106.4|6
1626244200000|2021-07-14 06:30:00|25128.9|25113.9|25131.4|25116.4|25131.4|25116.4|25118.9|25103.9|10
1626244500000|2021-07-14 06:35:00|25128.9|25113.9|25158.9|25143.9|25163.9|25148.9|25128.9|25113.9|33
1626244800000|2021-07-14 06:40:00|25161.4|25146.4|25146.4|25131.4|25161.4|25146.4|25133.9|25118.9|9
1626245100000|2021-07-14 06:45:00|25143.9|25128.9|25141.4|25126.4|25148.9|25133.9|25141.4|25126.4|6
1626245400000|2021-07-14 06:50:00|25143.9|25128.9|25128.9|25113.9|25143.9|25128.9|25128.9|25113.9|9
1626245700000|2021-07-14 06:55:00|25123.9|25108.9|25131.4|25116.4|25133.9|25118.9|25116.4|25101.4|45
1626246000000|2021-07-14 07:00:00|25128.9|25113.9|25141.4|25126.4|25156.4|25141.4|25093.9|25078.9|549
1626246300000|2021-07-14 07:05:00|25143.9|25128.9|25188.9|25173.9|25188.9|25173.9|25123.9|25108.9|301
1626246600000|2021-07-14 07:10:00|25186.4|25171.4|25183.9|25168.9|25196.4|25181.4|25168.9|25153.9|249
1626246900000|2021-07-14 07:15:00|25186.4|25171.4|25208.9|25193.9|25208.9|25193.9|25178.9|25163.9|325
1626247200000|2021-07-14 07:20:00|25206.4|25191.4|25183.9|25168.9|25218.9|25203.9|25183.9|25168.9|177
1626247500000|2021-07-14 07:25:00|25178.9|25163.9|25178.9|25163.9|25191.4|25176.4|25173.9|25158.9|110
1626247800000|2021-07-14 07:30:00|25181.4|25166.4|25223.9|25208.9|25228.9|25213.9|25173.9|25158.9|191
1626248100000|2021-07-14 07:35:00|25228.9|25213.9|25231.4|25216.4|25233.9|25218.9|25218.9|25203.9|238
1626248400000|2021-07-14 07:40:00|25232.7|25217.7|25235.2|25220.2|25245.2|25230.2|25230.2|25215.2|139
1626248700000|2021-07-14 07:45:00|25232.7|25217.7|25220.2|25205.2|25235.2|25220.2|25205.2|25190.2|111
1626249000000|2021-07-14 07:50:00|25222.7|25207.7|25210.2|25195.2|25225.2|25210.2|25205.2|25190.2|146
1626249300000|2021-07-14 07:55:00|25205.2|25190.2|25200.2|25185.2|25210.2|25195.2|25180.2|25165.2|126
1626249600000|2021-07-14 08:00:00|25197.7|25182.7|25175.2|25160.2|25205.2|25190.2|25170.2|25155.2|140
1626249900000|2021-07-14 08:05:00|25172.7|25157.7|25130.2|25115.2|25175.2|25160.2|25120.2|25105.2|205
1626250200000|2021-07-14 08:10:00|25125.2|25110.2|25115.2|25100.2|25125.2|25110.2|25110.2|25095.2|117
1626250500000|2021-07-14 08:15:00|25117.7|25102.7|25155.2|25140.2|25155.2|25140.2|25117.7|25102.7|90
1626250800000|2021-07-14 08:20:00|25157.7|25142.7|25187.7|25172.7|25190.2|25175.2|25150.2|25135.2|93
1626251100000|2021-07-14 08:25:00|25185.2|25170.2|25182.7|25167.7|25195.2|25180.2|25175.2|25160.2|103
1626251400000|2021-07-14 08:30:00|25185.2|25170.2|25170.2|25155.2|25185.2|25170.2|25162.7|25147.7|76
1626251700000|2021-07-14 08:35:00|25175.2|25160.2|25180.2|25165.2|25185.2|25170.2|25160.2|25145.2|68
1626252000000|2021-07-14 08:40:00|25177.7|25162.7|25190.2|25175.2|25195.2|25180.2|25165.2|25150.2|41
1626252300000|2021-07-14 08:45:00|25185.2|25170.2|25162.7|25147.7|25190.2|25175.2|25160.2|25145.2|62
1626252600000|2021-07-14 08:50:00|25165.2|25150.2|25150.2|25135.2|25167.7|25152.7|25150.2|25135.2|80
1626252900000|2021-07-14 08:55:00|25155.2|25140.2|25150.2|25135.2|25155.2|25140.2|25140.2|25125.2|52
1626253200000|2021-07-14 09:00:00|25152.7|25137.7|25155.2|25140.2|25170.2|25155.2|25150.2|25135.2|55
1626253500000|2021-07-14 09:05:00|25157.7|25142.7|25165.2|25150.2|25170.2|25155.2|25157.7|25142.7|76
1626253800000|2021-07-14 09:10:00|25167.7|25152.7|25180.2|25165.2|25185.2|25170.2|25165.2|25150.2|60
1626254100000|2021-07-14 09:15:00|25182.7|25167.7|25190.2|25175.2|25195.2|25180.2|25182.7|25167.7|68
1626254400000|2021-07-14 09:20:00|25192.7|25177.7|25185.2|25170.2|25195.2|25180.2|25185.2|25170.2|39
1626254700000|2021-07-14 09:25:00|25182.7|25167.7|25200.2|25185.2|25200.2|25185.2|25182.7|25167.7|43
1626255000000|2021-07-14 09:30:00|25202.7|25187.7|25200.2|25185.2|25210.2|25195.2|25195.2|25180.2|76
1626255300000|2021-07-14 09:35:00|25197.7|25182.7|25190.2|25175.2|25205.2|25190.2|25190.2|25175.2|38
1626255600000|2021-07-14 09:40:00|25195.2|25180.2|25205.2|25190.2|25215.2|25200.2|25192.7|25177.7|55
1626255900000|2021-07-14 09:45:00|25210.2|25195.2|25205.2|25190.2|25217.7|25202.7|25205.2|25190.2|532
1626256200000|2021-07-14 09:50:00|25200.2|25185.2|25190.2|25175.2|25205.2|25190.2|25190.2|25175.2|62
1626256500000|2021-07-14 09:55:00|25185.2|25170.2|25170.2|25155.2|25185.2|25170.2|25165.2|25150.2|80
1626256800000|2021-07-14 10:00:00|25165.2|25150.2|25175.2|25160.2|25175.2|25160.2|25160.2|25145.2|42
1626257100000|2021-07-14 10:05:00|25170.2|25155.2|25165.2|25150.2|25185.2|25170.2|25165.2|25150.2|36
1626257400000|2021-07-14 10:10:00|25170.2|25155.2|25160.2|25145.2|25170.2|25155.2|25160.2|25145.2|31
1626257700000|2021-07-14 10:15:00|25155.2|25140.2|25150.2|25135.2|25162.7|25147.7|25150.2|25135.2|44
1626258000000|2021-07-14 10:20:00|25152.7|25137.7|25160.2|25145.2|25165.2|25150.2|25150.2|25135.2|31
1626258300000|2021-07-14 10:25:00|25162.7|25147.7|25160.2|25145.2|25165.2|25150.2|25155.2|25140.2|24
1626258600000|2021-07-14 10:30:00|25165.2|25150.2|25195.2|25180.2|25195.2|25180.2|25165.2|25150.2|44
1626258900000|2021-07-14 10:35:00|25192.7|25177.7|25205.2|25190.2|25210.2|25195.2|25192.7|25177.7|53
1626259200000|2021-07-14 10:40:00|25210.2|25195.2|25190.2|25175.2|25210.2|25195.2|25190.2|25175.2|118
1626259500000|2021-07-14 10:45:00|25185.2|25170.2|25190.2|25175.2|25195.2|25180.2|25185.2|25170.2|40
1626259800000|2021-07-14 10:50:00|25185.2|25170.2|25180.2|25165.2|25190.2|25175.2|25180.2|25165.2|29
1626260100000|2021-07-14 10:55:00|25177.7|25162.7|25172.7|25157.7|25180.2|25165.2|25170.2|25155.2|46
1626260400000|2021-07-14 11:00:00|25175.2|25160.2|25180.2|25165.2|25187.7|25172.7|25170.2|25155.2|51
1626260700000|2021-07-14 11:05:00|25182.7|25167.7|25195.2|25180.2|25195.2|25180.2|25170.2|25155.2|70
1626261000000|2021-07-14 11:10:00|25192.7|25177.7|25180.2|25165.2|25192.7|25177.7|25170.2|25155.2|28
1626261300000|2021-07-14 11:15:00|25185.2|25170.2|25187.7|25172.7|25195.2|25180.2|25180.2|25165.2|28
1626261600000|2021-07-14 11:20:00|25185.2|25170.2|25185.2|25170.2|25187.7|25172.7|25170.2|25155.2|21
1626261900000|2021-07-14 11:25:00|25190.2|25175.2|25185.2|25170.2|25190.2|25175.2|25180.2|25165.2|40
1626262200000|2021-07-14 11:30:00|25180.2|25165.2|25185.2|25170.2|25190.2|25175.2|25180.2|25165.2|22
1626262500000|2021-07-14 11:35:00|25182.7|25167.7|25185.2|25170.2|25190.2|25175.2|25182.7|25167.7|23
1626262800000|2021-07-14 11:40:00|25182.2|25167.2|25179.7|25164.7|25182.2|25167.2|25177.2|25162.2|22
1626263100000|2021-07-14 11:45:00|25182.2|25167.2|25162.2|25147.2|25182.2|25167.2|25162.2|25147.2|35
1626263400000|2021-07-14 11:50:00|25157.2|25142.2|25162.2|25147.2|25162.2|25147.2|25152.2|25137.2|67
1626263700000|2021-07-14 11:55:00|25159.7|25144.7|25169.7|25154.7|25172.2|25157.2|25157.2|25142.2|21
1626264000000|2021-07-14 12:00:00|25167.2|25152.2|25177.2|25162.2|25177.2|25162.2|25167.2|25152.2|38
1626264300000|2021-07-14 12:05:00|25174.7|25159.7|25152.2|25137.2|25177.2|25162.2|25152.2|25137.2|56
1626264600000|2021-07-14 12:10:00|25154.7|25139.7|25157.2|25142.2|25164.7|25149.7|25147.2|25132.2|77
1626264900000|2021-07-14 12:15:00|25152.2|25137.2|25167.2|25152.2|25169.7|25154.7|25152.2|25137.2|49
1626265200000|2021-07-14 12:20:00|25164.7|25149.7|25177.2|25162.2|25177.2|25162.2|25157.2|25142.2|27
1626265500000|2021-07-14 12:25:00|25179.7|25164.7|25172.2|25157.2|25187.2|25172.2|25172.2|25157.2|61
1626265800000|2021-07-14 12:30:00|25174.7|25159.7|25192.2|25177.2|25197.2|25182.2|25167.2|25152.2|132
1626266100000|2021-07-14 12:35:00|25194.7|25179.7|25212.2|25197.2|25212.2|25197.2|25187.2|25172.2|76
1626266400000|2021-07-14 12:40:00|25214.7|25199.7|25222.2|25207.2|25227.2|25212.2|25212.2|25197.2|71
1626266700000|2021-07-14 12:45:00|25224.7|25209.7|25237.2|25222.2|25237.2|25222.2|25222.2|25207.2|57
1626267000000|2021-07-14 12:50:00|25234.7|25219.7|25217.2|25202.2|25234.7|25219.7|25207.2|25192.2|78
1626267300000|2021-07-14 12:55:00|25222.2|25207.2|25247.2|25232.2|25247.2|25232.2|25219.7|25204.7|241
1626267600000|2021-07-14 13:00:00|25242.2|25227.2|25232.2|25217.2|25242.2|25227.2|25227.2|25212.2|89
1626267900000|2021-07-14 13:05:00|25234.7|25219.7|25234.7|25219.7|25237.2|25222.2|25227.2|25212.2|36
1626268200000|2021-07-14 13:10:00|25232.2|25217.2|25242.2|25227.2|25242.2|25227.2|25232.2|25217.2|32
1626268500000|2021-07-14 13:15:00|25237.2|25222.2|25247.2|25232.2|25252.2|25237.2|25232.2|25217.2|66
1626268800000|2021-07-14 13:20:00|25244.7|25229.7|25257.2|25242.2|25257.2|25242.2|25242.2|25227.2|55
1626269100000|2021-07-14 13:25:00|25259.7|25244.7|25287.2|25272.2|25287.2|25272.2|25259.7|25244.7|166
1626269400000|2021-07-14 13:30:00|25282.2|25267.2|25289.7|25274.7|25302.2|25287.2|25277.2|25262.2|212
1626269700000|2021-07-14 13:35:00|25292.2|25277.2|25312.2|25297.2|25327.2|25312.2|25292.2|25277.2|253
1626270000000|2021-07-14 13:40:00|25317.2|25302.2|25297.2|25282.2|25327.2|25312.2|25294.7|25279.7|133
1626270300000|2021-07-14 13:45:00|25299.7|25284.7|25292.2|25277.2|25304.7|25289.7|25269.7|25254.7|200
1626270600000|2021-07-14 13:50:00|25287.2|25272.2|25267.2|25252.2|25297.2|25282.2|25257.2|25242.2|151
1626270900000|2021-07-14 13:55:00|25272.2|25257.2|25252.2|25237.2|25274.7|25259.7|25247.2|25232.2|146
1626271200000|2021-07-14 14:00:00|25254.7|25239.7|25237.2|25222.2|25267.2|25252.2|25227.2|25212.2|139
1626271500000|2021-07-14 14:05:00|25232.2|25217.2|25242.2|25227.2|25252.2|25237.2|25227.2|25212.2|156
1626271800000|2021-07-14 14:10:00|25242.7|25227.7|25247.7|25232.7|25252.7|25237.7|25227.7|25212.7|140
1626272100000|2021-07-14 14:15:00|25252.7|25237.7|25267.7|25252.7|25272.7|25257.7|25247.7|25232.7|129
1626272400000|2021-07-14 14:20:00|25262.7|25247.7|25277.7|25262.7|25287.7|25272.7|25262.7|25247.7|103
1626272700000|2021-07-14 14:25:00|25280.2|25265.2|25257.7|25242.7|25282.7|25267.7|25250.2|25235.2|155
1626273000000|2021-07-14 14:30:00|25252.7|25237.7|25242.7|25227.7|25265.2|25250.2|25242.7|25227.7|87
1626273300000|2021-07-14 14:35:00|25247.7|25232.7|25242.7|25227.7|25247.7|25232.7|25232.7|25217.7|127
1626273600000|2021-07-14 14:40:00|25237.7|25222.7|25237.7|25222.7|25245.2|25230.2|25232.7|25217.7|72
1626273900000|2021-07-14 14:45:00|25240.2|25225.2|25252.7|25237.7|25257.7|25242.7|25227.7|25212.7|120
1626274200000|2021-07-14 14:50:00|25255.2|25240.2|25242.7|25227.7|25255.2|25240.2|25237.7|25222.7|72
1626274500000|2021-07-14 14:55:00|25240.2|25225.2|25242.7|25227.7|25257.7|25242.7|25237.7|25222.7|80
1626274800000|2021-07-14 15:00:00|25247.7|25232.7|25237.7|25222.7|25247.7|25232.7|25232.7|25217.7|62
1626275100000|2021-07-14 15:05:00|25232.7|25217.7|25217.7|25202.7|25232.7|25217.7|25217.7|25202.7|150
1626275400000|2021-07-14 15:10:00|25222.7|25207.7|25217.7|25202.7|25222.7|25207.7|25212.7|25197.7|145
1626275700000|2021-07-14 15:15:00|25215.2|25200.2|25222.7|25207.7|25222.7|25207.7|25210.2|25195.2|84
1626276000000|2021-07-14 15:20:00|25225.2|25210.2|25232.7|25217.7|25232.7|25217.7|25222.7|25207.7|163
1626276300000|2021-07-14 15:25:00|25230.2|25215.2|25222.7|25207.7|25232.7|25217.7|25222.7|25207.7|232
1626276600000|2021-07-14 15:30:00|25225.2|25210.2|25212.7|25197.7|25235.2|25220.2|25212.7|25197.7|216
1626276900000|2021-07-14 15:35:00|25210.2|25195.2|25197.7|25182.7|25212.7|25197.7|25197.7|25182.7|165
1626277200000|2021-07-14 15:40:00|25192.7|25177.7|25192.7|25177.7|25192.7|25177.7|25177.7|25162.7|84
1626277500000|2021-07-14 15:45:00|25195.2|25180.2|25185.2|25170.2|25195.2|25180.2|25175.2|25160.2|93
1626277800000|2021-07-14 15:50:00|25190.2|25165.2|25160.2|25140.2|25190.2|25165.2|25160.2|25140.2|21
1626278100000|2021-07-14 15:55:00|25155.2|25135.2|25140.2|25115.2|25155.2|25140.2|25125.2|25105.2|235
1626278400000|2021-07-14 16:00:00|25135.2|25120.2|25165.2|25145.2|25165.2|25145.2|25135.2|25115.2|103
1626278700000|2021-07-14 16:05:00|25170.2|25150.2|25180.2|25160.2|25190.2|25170.2|25170.2|25150.2|36
1626279000000|2021-07-14 16:10:00|25175.2|25155.2|25180.2|25155.2|25180.2|25160.2|25175.2|25155.2|11
1626279300000|2021-07-14 16:15:00|25175.2|25150.2|25180.2|25160.2|25185.2|25160.2|25170.2|25150.2|5
1626279600000|2021-07-14 16:20:00|25185.2||25180.2||25185.2||25180.2||1
1626279900000|2021-07-14 16:25:00|25185.2|25165.2|25195.2|25170.2|25195.2|25175.2|25180.2|25160.2|14
1626280200000|2021-07-14 16:30:00|25190.2|25175.2|25195.2|25170.2|25195.2|25175.2|25190.2|25170.2|3
1626280500000|2021-07-14 16:35:00|25200.2|25175.2|25200.2|25175.2|25200.2|25180.2|25190.2|25165.2|9
1626280800000|2021-07-14 16:40:00|25195.2|25180.2|25205.2|25185.2|25205.2|25185.2|25195.2|25175.2|3
1626281100000|2021-07-14 16:45:00|25200.2|25180.2|25200.2|25175.2|25200.2|25180.2|25195.2|25170.2|6
1626281400000|2021-07-14 16:50:00|25195.2|25180.2|25195.2|25170.2|25205.2|25180.2|25195.2|25170.2|19
1626281700000|2021-07-14 16:55:00||25175.2||25170.2||25175.2||25170.2|3
1626282000000|2021-07-14 17:00:00|25190.2|25175.2|25190.2|25170.2|25195.2|25175.2|25190.2|25170.2|1
1626282300000|2021-07-14 17:05:00|25185.2|25165.2|25175.2|25150.2|25185.2|25165.2|25175.2|25150.2|11
1626282600000|2021-07-14 17:10:00|25170.2|25145.2|25180.2|25160.2|25185.2|25165.2|25170.2|25145.2|11
1626282900000|2021-07-14 17:15:00|25175.2|25155.2|25170.2|25150.2|25180.2|25155.2|25165.2|25145.2|4
1626283200000|2021-07-14 17:20:00|25165.2|25145.2|25175.2|25150.2|25175.2|25150.2|25155.2|25135.2|21
1626283500000|2021-07-14 17:25:00|25170.2|25145.2|25175.2|25150.2|25175.2|25155.2|25165.2|25145.2|16
1626283800000|2021-07-14 17:30:00|25170.2|25155.2|25190.2|25170.2|25190.2|25170.2|25170.2|25155.2|5
1626284100000|2021-07-14 17:35:00|25195.2|25175.2|25200.2|25180.2|25200.2|25180.2|25195.2|25175.2|3
1626284400000|2021-07-14 17:40:00|25195.2|25175.2|25200.2|25180.2|25205.2|25185.2|25195.2|25175.2|5
1626284700000|2021-07-14 17:45:00|25195.2|25175.2|25195.2|25175.2|25195.2|25180.2|25195.2|25175.2|1
1626285000000|2021-07-14 17:50:00|25190.2|25170.2|25195.2|25175.2|25200.2|25175.2|25190.2|25170.2|8
1626285300000|2021-07-14 17:55:00|25200.2|25170.2|25190.2|25165.2|25200.2|25170.2|25190.2|25165.2|4
1626285600000|2021-07-14 18:00:00|25195.2|25170.2|25195.2|25170.2|25200.2|25180.2|25195.2|25170.2|7
1626285900000|2021-07-14 18:05:00|25190.2|25165.2|25190.2|25165.2|25195.2|25170.2|25185.2|25165.2|7
1626286200000|2021-07-14 18:10:00|25185.2|25170.2|25195.2|25170.2|25195.2|25170.2|25185.2|25170.2|2
1626286500000|2021-07-14 18:15:00|25190.2|25165.2|25190.2|25170.2|25205.2|25185.2|25190.2|25165.2|26
1626286800000|2021-07-14 18:20:00|25195.2|25175.2|25185.2|25165.2|25200.2|25180.2|25180.2|25160.2|48
1626287100000|2021-07-14 18:25:00|25180.2|25160.2|25172.7|25157.7|25180.2|25165.2|25172.7|25155.2|15
1626287400000|2021-07-14 18:30:00|25167.7|25152.7|25172.7|25157.7|25172.7|25157.7|25167.7|25152.7|21
1626287700000|2021-07-14 18:35:00|25177.7|25162.7|25175.2|25160.2|25187.7|25172.7|25175.2|25160.2|7
1626288000000|2021-07-14 18:40:00|25172.7|25157.7|25175.2|25160.2|25175.2|25160.2|25170.2|25155.2|3
1626288300000|2021-07-14 18:45:00|25177.7|25162.7|25177.7|25162.7|25177.7|25162.7|25175.2|25160.2|1
1626288600000|2021-07-14 18:50:00|25175.2|25160.2|25175.2|25160.2|25175.2|25160.2|25175.2|25160.2|1
1626288900000|2021-07-14 18:55:00|25172.7|25157.7|25182.7|25167.7|25182.7|25167.7|25172.7|25157.7|2
1626289200000|2021-07-14 19:00:00|||||||||1
1626289800000|2021-07-14 19:10:00|25180.2|25165.2|25177.7|25162.7|25182.7|25167.7|25177.7|25162.7|3
1626290100000|2021-07-14 19:15:00|25175.2|25160.2|25170.2|25155.2|25175.2|25160.2|25167.7|25152.7|5
1626290400000|2021-07-14 19:20:00|25172.7|25157.7|25162.7|25147.7|25172.7|25157.7|25162.7|25147.7|3
1626290700000|2021-07-14 19:25:00|25165.2|25150.2|25160.2|25145.2|25165.2|25150.2|25157.7|25142.7|7
1626291000000|2021-07-14 19:30:00|25157.7|25142.7|25155.2|25140.2|25160.2|25145.2|25150.2|25135.2|15
1626291300000|2021-07-14 19:35:00|25162.7|25147.7|25150.2|25135.2|25162.7|25147.7|25150.2|25135.2|15
1626291600000|2021-07-14 19:40:00|25152.7|25137.7|25150.2|25135.2|25157.7|25142.7|25150.2|25135.2|4
1626291900000|2021-07-14 19:45:00|25147.7|25132.7|25165.2|25150.2|25165.2|25150.2|25147.7|25132.7|7
1626292200000|2021-07-14 19:50:00|25162.7|25147.7|25147.7|25132.7|25162.7|25147.7|25147.7|25132.7|13
1626292500000|2021-07-14 19:55:00|25145.2|25130.2|25155.2|25140.2|25157.7|25142.7|25142.7|25127.7|31
1626292800000|2021-07-14 20:00:00|25157.1|25117.1|25164.6|25124.6|25170.1|25130.1|25155.6|25115.6|0
1626293100000|2021-07-14 20:05:00|25164.9|25124.9|25168.9|25128.9|25170.1|25130.1|25164.9|25124.9|0
1626293400000|2021-07-14 20:10:00|25169.1|25129.1|25160.9|25120.9|25175|25135|25160.9|25120.9|0
1626293700000|2021-07-14 20:15:00|25161.2|25121.2|25168.9|25128.9|25171.3|25131.3|25161.2|25121.2|0
1626294000000|2021-07-14 20:20:00|25168.6|25128.6|25163.4|25123.4|25168.6|25128.6|25162.2|25122.2|0
1626294300000|2021-07-14 20:25:00|25163.5|25123.5|25165.9|25125.9|25167.6|25127.6|25163.4|25123.4|0
1626294600000|2021-07-14 20:30:00|25165.7|25125.7|25165.9|25125.9|25167.6|25127.6|25164.6|25124.6|0
1626294900000|2021-07-14 20:35:00|25166|25126|25164.6|25124.6|25167.6|25127.6|25162.2|25122.2|0
1626295200000|2021-07-14 20:40:00|25164.9|25124.9|25164.6|25124.6|25165.9|25125.9|25162.2|25122.2|0
1626295500000|2021-07-14 20:45:00|25164.5|25124.5|25156|25116|25164.5|25124.5|25154.8|25114.8|0
1626295800000|2021-07-14 20:50:00|25156.1|25116.1|25155.8|25115.8|25158.5|25118.5|25155.8|25115.8|0
1626296100000|2021-07-14 20:55:00|25154.8|25114.8|25151.9|25111.9|25154.8|25114.8|25149.9|25109.9|0
1626296400000|2021-07-14 21:00:00|25151.4|25111.4|25151.9|25111.9|25152.9|25112.9|25151.4|25111.4|0
1626296700000|2021-07-14 21:05:00|25151.4|25111.4|25152.9|25112.9|25152.9|25112.9|25151.4|25111.4|0
1626297000000|2021-07-14 21:10:00|25152.4|25112.4|25151.4|25111.4|25152.9|25112.9|25151.4|25111.4|0
1626297300000|2021-07-14 21:15:00|25152.4|25112.4|25154.4|25114.4|25155.4|25115.4|25152.4|25112.4|0
1626297600000|2021-07-14 21:20:00|25153.9|25113.9|25154.4|25114.4|25154.4|25114.4|25153.9|25113.9|0
1626297900000|2021-07-14 21:25:00|25153.9|25113.9|25153.9|25113.9|25155.4|25115.4|25153.9|25113.9|0
1626298500000|2021-07-14 21:35:00|25154.4|25114.4|25154.4|25114.4|25154.9|25114.9|25153.9|25113.9|0
1626298800000|2021-07-14 21:40:00|25154.9|25114.9|25154.9|25114.9|25154.9|25114.9|25154.9|25114.9|0
1626299100000|2021-07-14 21:45:00|25154.4|25114.4|25154.4|25114.4|25154.9|25114.9|25154.4|25114.4|0
1626299700000|2021-07-14 21:55:00|25154.9|25114.9|25154.9|25114.9|25154.9|25114.9|25153.4|25113.4|0
1626300000000|2021-07-14 22:00:00|25155.1|25115.1|25150.7|25110.7|25156.8|25116.8|25149.5|25109.5|0
1626300300000|2021-07-14 22:05:00|25150.5|25110.5|25153.2|25113.2|25153.2|25113.2|25148.3|25108.3|0
1626300600000|2021-07-14 22:10:00|25153|25113|25158.7|25118.7|25158.7|25118.7|25152|25112|0
1626300900000|2021-07-14 22:15:00|25158.6|25118.6|25158.7|25118.7|25158.7|25118.7|25156.2|25116.2|0
1626301200000|2021-07-14 22:20:00|25158.9|25118.9|25158.7|25118.7|25162.4|25122.4|25158.7|25118.7|0
1626301500000|2021-07-14 22:25:00|25158.8|25118.8|25161.1|25121.1|25162.4|25122.4|25158.7|25118.7|0
1626301800000|2021-07-14 22:30:00|25161.2|25121.2|25158.7|25118.7|25163.6|25123.6|25158.7|25118.7|0
1626302100000|2021-07-14 22:35:00|25158.9|25118.9|25158.7|25118.7|25159.9|25119.9|25157.4|25117.4|0
1626302400000|2021-07-14 22:40:00|25158.6|25118.6|25161.1|25121.1|25161.1|25121.1|25157.4|25117.4|0
1626302700000|2021-07-14 22:45:00|25160.9|25120.9|25155|25115|25161.1|25121.1|25155|25115|0
1626303000000|2021-07-14 22:50:00|25154.7|25114.7|25156.2|25116.2|25158.7|25118.7|25153.2|25113.2|0
1626303300000|2021-07-14 22:55:00|25156.1|25116.1|25156.2|25116.2|25156.2|25116.2|25155|25115|0
1626303600000|2021-07-14 23:00:00|25156.4|25116.4|25158.7|25118.7|25158.7|25118.7|25156.2|25116.2|0
1626303900000|2021-07-14 23:05:00|25158.8|25118.8|25161.1|25121.1|25163.6|25123.6|25158.7|25118.7|0
1626304200000|2021-07-14 23:10:00|25161|25121|25157.4|25117.4|25161|25121|25156.2|25116.2|0
1626304500000|2021-07-14 23:15:00|25157.2|25117.2|25158.7|25118.7|25158.7|25118.7|25156.2|25116.2|0
1626304800000|2021-07-14 23:20:00|25158.9|25118.9|25159.9|25119.9|25159.9|25119.9|25158.7|25118.7|0
1626305100000|2021-07-14 23:25:00|25159.7|25119.7|25157.4|25117.4|25159.7|25119.7|25156.2|25116.2|0
1626305400000|2021-07-14 23:30:00|25157.2|25117.2|25153.2|25113.2|25157.4|25117.4|25153.2|25113.2|0
1626305700000|2021-07-14 23:35:00|25153.1|25113.1|25152|25112|25153.2|25113.2|25150.7|25110.7|0
1626306000000|2021-07-14 23:40:00|25152.1|25112.1|25149.5|25109.5|25152.6|25112.6|25149.5|25109.5|0
1626306300000|2021-07-14 23:45:00|25149.4|25109.4|25153.2|25113.2|25153.8|25113.8|25148.9|25108.9|0
1626306600000|2021-07-14 23:50:00|25153.3|25113.3|25155|25115|25157.4|25117.4|25153.2|25113.2|0
1626306900000|2021-07-14 23:55:00|25155.1|25115.1|25159.9|25119.9|25159.9|25119.9|25155|25115|0
1626307200000|2021-07-15 00:00:00|25159.8|25119.8|25145.8|25105.8|25159.9|25119.9|25144.6|25104.6|0
1626307500000|2021-07-15 00:05:00|25146|25106|25144.7|25104.7|25149.5|25109.5|25143.3|25103.3|0
1626307800000|2021-07-15 00:10:00|25145.2|25105.2|25136.7|25096.7|25145.8|25105.8|25135.4|25095.4|0
1626308100000|2021-07-15 00:15:00|25136.4|25096.4|25120.6|25080.6|25136.7|25096.7|25112.2|25072.2|0
1626308400000|2021-07-15 00:20:00|25121.2|25081.2|25132.1|25092.1|25132.1|25092.1|25120.6|25080.6|0
1626308700000|2021-07-15 00:25:00|25132.2|25092.2|25137.8|25097.8|25140.7|25100.7|25132.1|25092.1|0
1626309000000|2021-07-15 00:30:00|25137.3|25097.3|25120.8|25080.8|25138|25098|25117.9|25077.9|0
1626309300000|2021-07-15 00:35:00|25120.7|25080.7|25132.2|25092.2|25136.3|25096.3|25116.4|25076.4|0
1626309600000|2021-07-15 00:40:00|25132.1|25092.1|25123.4|25083.4|25132.1|25092.1|25120.6|25080.6|0
1626309900000|2021-07-15 00:45:00|25123.3|25083.3|25108.6|25068.6|25123.4|25083.4|25105.8|25065.8|0
1626310200000|2021-07-15 00:50:00|25108.5|25068.5|25110.9|25070.9|25114.2|25074.2|25105.2|25065.2|0
1626310500000|2021-07-15 00:55:00|25111|25071|25118.8|25078.8|25125.9|25085.9|25108.2|25068.2|0
1626310800000|2021-07-15 01:00:00|25119.3|25079.3|25124.1|25084.1|25124.1|25084.1|25106|25066|0
1626311100000|2021-07-15 01:05:00|25124|25084|25116.5|25076.5|25124|25084|25112.2|25072.2|0
1626311400000|2021-07-15 01:10:00|25117.1|25077.1|25111.1|25071.1|25121.2|25081.2|25109.9|25069.9|0
1626311700000|2021-07-15 01:15:00|25111.2|25071.2|25124.3|25084.3|25124.4|25084.4|25109.3|25069.3|0
1626312000000|2021-07-15 01:20:00|25124.4|25084.4|25121.1|25081.1|25133|25093|25121.1|25081.1|0
1626312300000|2021-07-15 01:25:00|25120.6|25080.6|25121.5|25081.5|25121.5|25081.5|25115.1|25075.1|0
1626312600000|2021-07-15 01:30:00|25121.7|25081.7|25136.1|25096.1|25136.3|25096.3|25115.8|25075.8|0
1626312900000|2021-07-15 01:35:00|25135.6|25095.6|25144.4|25104.4|25150.4|25110.4|25133.3|25093.3|0
1626313200000|2021-07-15 01:40:00|25144.6|25104.6|25150.2|25110.2|25153.2|25113.2|25144.1|25104.1|0
1626313500000|2021-07-15 01:45:00|25150.3|25110.3|25146.9|25106.9|25153.2|25113.2|25145.3|25105.3|0
1626313800000|2021-07-15 01:50:00|25146.3|25106.3|25140.4|25100.4|25146.3|25106.3|25137|25097|0
1626314100000|2021-07-15 01:55:00|25141.4|25101.4|25147.3|25107.3|25147.3|25107.3|25134.2|25094.2|0
1626314400000|2021-07-15 02:00:00|25146.8|25106.8|25138.7|25098.7|25150.3|25110.3|25135.7|25095.7|0
1626314700000|2021-07-15 02:05:00|25138.8|25098.8|25141.4|25101.4|25147.3|25107.3|25138.8|25098.8|0
1626315000000|2021-07-15 02:10:00|25141.3|25101.3|25144.4|25104.4|25150|25110|25136.9|25096.9|0
1626315300000|2021-07-15 02:15:00|25144.6|25104.6|25144.7|25104.7|25150.2|25110.2|25141.6|25101.6|0
1626315600000|2021-07-15 02:20:00|25145.7|25105.7|25144.6|25104.6|25147.4|25107.4|25141.7|25101.7|0
1626315900000|2021-07-15 02:25:00|25144.7|25104.7|25153.1|25113.1|25153.7|25113.7|25144.7|25104.7|0
1626316200000|2021-07-15 02:30:00|25152.1|25112.1|25145.1|25105.1|25153.9|25113.9|25145|25105|0
1626316500000|2021-07-15 02:35:00|25145|25105|25145.1|25105.1|25148.1|25108.1|25142.3|25102.3|0
1626316800000|2021-07-15 02:40:00|25145.2|25105.2|25133.7|25093.7|25145.4|25105.4|25128|25088|0
1626317100000|2021-07-15 02:45:00|25134.2|25094.2|25136.1|25096.1|25140.6|25100.6|25130.8|25090.8|0
1626317400000|2021-07-15 02:50:00|25135.6|25095.6|25134.3|25094.3|25141.8|25101.8|25134.3|25094.3|0
1626317700000|2021-07-15 02:55:00|25134.8|25094.8|25147.4|25107.4|25147.4|25107.4|25130.4|25090.4|0
1626318000000|2021-07-15 03:00:00|25146.9|25106.9|25147.4|25107.4|25147.6|25107.6|25141.6|25101.6|0
1626318300000|2021-07-15 03:05:00|25147.5|25107.5|25147.4|25107.4|25150.1|25110.1|25144.4|25104.4|0
1626318600000|2021-07-15 03:10:00|25147.3|25107.3|25147.6|25107.6|25150.4|25110.4|25144.5|25104.5|0
1626318900000|2021-07-15 03:15:00|25147.7|25107.7|25150.7|25110.7|25156.3|25116.3|25147.6|25107.6|0
1626319200000|2021-07-15 03:20:00|25150.2|25110.2|25144.6|25104.6|25150.6|25110.6|25144.5|25104.5|0
1626319500000|2021-07-15 03:25:00|25144.7|25104.7|25150.7|25110.7|25151.9|25111.9|25144.7|25104.7|0
1626319800000|2021-07-15 03:30:00|25151.2|25111.2|25157.8|25117.8|25162.2|25122.2|25150.7|25110.7|0
1626320100000|2021-07-15 03:35:00|25157.9|25117.9|25158.5|25118.5|25162.9|25122.9|25154|25114|0
1626320400000|2021-07-15 03:40:00|25159|25119|25155.6|25115.6|25160.2|25120.2|25154.4|25114.4|0
1626320700000|2021-07-15 03:45:00|25155.1|25115.1|25157|25117|25160|25120|25154.3|25114.3|0
1626321000000|2021-07-15 03:50:00|25155.5|25115.5|25154.2|25114.2|25157.2|25117.2|25151.4|25111.4|0
1626321300000|2021-07-15 03:55:00|25154.1|25114.1|25154|25114|25156.9|25116.9|25149.8|25109.8|0
1626321600000|2021-07-15 04:00:00|25154.1|25114.1|25151.3|25111.3|25154.3|25114.3|25151.2|25111.2|0
1626321900000|2021-07-15 04:05:00|25151.2|25111.2|25154.2|25114.2|25154.3|25114.3|25148.3|25108.3|0
1626322200000|2021-07-15 04:10:00|25154.3|25114.3|25148.4|25108.4|25154.3|25114.3|25148.3|25108.3|0
1626322500000|2021-07-15 04:15:00|25148.6|25108.6|25151.6|25111.6|25154.4|25114.4|25148.6|25108.6|0
1626322800000|2021-07-15 04:20:00|25151.5|25111.5|25157|25117|25159.9|25119.9|25148.4|25108.4|0
1626323100000|2021-07-15 04:25:00|25156.5|25116.5|25157|25117|25157|25117|25154.2|25114.2|0
1626323400000|2021-07-15 04:30:00|25156.5|25116.5|25151.4|25111.4|25156.5|25116.5|25151.3|25111.3|0
1626323700000|2021-07-15 04:35:00|25150.4|25110.4|25148.6|25108.6|25152.9|25112.9|25147|25107|0
1626324000000|2021-07-15 04:40:00|25148.5|25108.5|25148.4|25108.4|25151.3|25111.3|25145.6|25105.6|0
1626324300000|2021-07-15 04:45:00|25147.9|25107.9|25147|25107|25149.8|25109.8|25145.6|25105.6|0
1626324600000|2021-07-15 04:50:00|25146.9|25106.9|25142.3|25102.3|25148.6|25108.6|25140.9|25100.9|0
1626324900000|2021-07-15 04:55:00|25142.2|25102.2|25145|25105|25146.2|25106.2|25139.4|25099.4|0
1626325200000|2021-07-15 05:00:00|25144.9|25104.9|25153.7|25113.7|25154.8|25114.8|25144.8|25104.8|0
1626325500000|2021-07-15 05:05:00|25153.9|25113.9|25151.2|25111.2|25154|25114|25149.5|25109.5|0
1626325800000|2021-07-15 05:10:00|25151.3|25111.3|25151|25111|25154|25114|25148.3|25108.3|0
1626326100000|2021-07-15 05:15:00|25151.2|25111.2|25145|25105|25153.9|25113.9|25145|25105|0
1626326400000|2021-07-15 05:20:00|25145.1|25105.1|25148.3|25108.3|25151.2|25111.2|25145.1|25105.1|0
1626326700000|2021-07-15 05:25:00|25148.4|25108.4|25151.6|25111.6|25154.6|25114.6|25148.4|25108.4|0
1626327000000|2021-07-15 05:30:00|25151.4|25111.4|25138.6|25098.6|25151.6|25111.6|25137.4|25097.4|0
1626327300000|2021-07-15 05:35:00|25138.1|25098.1|25140.6|25100.6|25143.4|25103.4|25137.4|25097.4|0
1626327600000|2021-07-15 05:40:00|25140.5|25100.5|25134.7|25094.7|25143.3|25103.3|25133|25093|0
1626327900000|2021-07-15 05:45:00|25135.7|25095.7|25137.7|25097.7|25140.6|25100.6|25134.5|25094.5|0
1626328200000|2021-07-15 05:50:00|25137.6|25097.6|25140.4|25100.4|25141.6|25101.6|25137.4|25097.4|0
1626328500000|2021-07-15 05:55:00|25140.3|25100.3|25143|25103|25143.1|25103.1|25131.8|25091.8|0
1626328800000|2021-07-15 06:00:00|25143.1|25103.1|25122.7|25107.7|25157.3|25120.2|25117.7|25102.7|40
1626329100000|2021-07-15 06:05:00|25127.7|25112.7|25110.2|25095.2|25127.7|25112.7|25102.7|25087.7|11
1626329400000|2021-07-15 06:10:00|25107.7|25092.7|25102.7|25087.7|25107.7|25092.7|25095.2|25080.2|14
1626329700000|2021-07-15 06:15:00|25097.7|25082.7|25097.7|25082.7|25102.7|25087.7|25097.7|25082.7|8
1626330000000|2021-07-15 06:20:00|25095.2|25080.2|25087.7|25072.7|25095.2|25080.2|25082.7|25067.7|21
1626330300000|2021-07-15 06:25:00|25090.2|25075.2|25092.7|25077.7|25095.2|25080.2|25090.2|25075.2|28
1626330600000|2021-07-15 06:30:00|25087.7|25072.7|25080.2|25065.2|25087.7|25072.7|25072.7|25057.7|36
1626330900000|2021-07-15 06:35:00|25077.7|25062.7|25075.2|25060.2|25077.7|25062.7|25060.2|25045.2|27
1626331200000|2021-07-15 06:40:00|25077.7|25062.7|25075.2|25060.2|25077.7|25062.7|25070.2|25055.2|5
1626331500000|2021-07-15 06:45:00|25072.7|25057.7|25080.2|25065.2|25082.7|25067.7|25072.7|25057.7|9
1626331800000|2021-07-15 06:50:00|25077.7|25062.7|25077.7|25062.7|25082.7|25067.7|25070.2|25055.2|38
1626332100000|2021-07-15 06:55:00|25075.2|25060.2|25122.7|25107.7|25122.7|25107.7|25072.7|25057.7|94
1626332400000|2021-07-15 07:00:00|25125.2|25110.2|25062.7|25047.7|25127.7|25112.7|25045.2|25030.2|606
1626332700000|2021-07-15 07:05:00|25057.7|25042.7|25052.7|25037.7|25065.2|25050.2|25042.7|25027.7|224
1626333000000|2021-07-15 07:10:00|25050.2|25035.2|25072.7|25057.7|25097.7|25082.7|25047.7|25032.7|263
1626333300000|2021-07-15 07:15:00|25067.7|25052.7|25002.7|24987.7|25067.7|25052.7|24997.7|24982.7|616
1626333600000|2021-07-15 07:20:00|25000.2|24985.2|24957.7|24942.7|25007.7|24992.7|24947.7|24932.7|542
1626333900000|2021-07-15 07:25:00|24955.2|24940.2|24962.7|24947.7|24967.7|24952.7|24930.2|24915.2|412
1626334200000|2021-07-15 07:30:00|24957.7|24942.7|24972.7|24957.7|24972.7|24957.7|24932.7|24917.7|453
1626334500000|2021-07-15 07:35:00|24967.7|24952.7|25022.7|25007.7|25025.2|25010.2|24962.7|24947.7|358
1626334800000|2021-07-15 07:40:00|25025.9|25010.9|25010.9|24995.9|25035.9|25020.9|24995.9|24980.9|222
1626335100000|2021-07-15 07:45:00|25013.4|24998.4|24980.9|24965.9|25015.9|25000.9|24980.9|24965.9|208
1626335400000|2021-07-15 07:50:00|24983.4|24968.4|24968.4|24953.4|24990.9|24975.9|24955.9|24940.9|164
1626335700000|2021-07-15 07:55:00|24970.9|24955.9|24963.4|24948.4|24970.9|24955.9|24950.9|24935.9|111
1626336000000|2021-07-15 08:00:00|24960.9|24945.9|25005.9|24990.9|25005.9|24990.9|24940.9|24925.9|202
1626336300000|2021-07-15 08:05:00|25010.9|24995.9|25038.4|25023.4|25045.9|25030.9|24988.4|24973.4|138
1626336600000|2021-07-15 08:10:00|25040.9|25025.9|25055.9|25040.9|25080.9|25065.9|25033.4|25018.4|262
1626336900000|2021-07-15 08:15:00|25060.9|25045.9|25070.9|25055.9|25075.9|25060.9|25050.9|25035.9|174
1626337200000|2021-07-15 08:20:00|25075.9|25060.9|25090.9|25075.9|25090.9|25075.9|25070.9|25055.9|162
1626337500000|2021-07-15 08:25:00|25088.4|25073.4|25110.9|25095.9|25115.9|25100.9|25088.4|25073.4|167
1626337800000|2021-07-15 08:30:00|25108.4|25093.4|25080.9|25065.9|25110.9|25095.9|25075.9|25060.9|113
1626338100000|2021-07-15 08:35:00|25085.9|25070.9|25070.9|25055.9|25100.9|25085.9|25055.9|25040.9|161
1626338400000|2021-07-15 08:40:00|25068.4|25053.4|25070.9|25055.9|25075.9|25060.9|25053.4|25038.4|103
1626338700000|2021-07-15 08:45:00|25068.4|25053.4|25050.9|25035.9|25075.9|25060.9|25050.9|25035.9|51
1626339000000|2021-07-15 08:50:00|25048.4|25033.4|25045.9|25030.9|25060.9|25045.9|25035.9|25020.9|78
1626339300000|2021-07-15 08:55:00|25048.4|25033.4|25050.9|25035.9|25060.9|25045.9|25045.9|25030.9|34
1626339600000|2021-07-15 09:00:00|25053.4|25038.4|25030.9|25015.9|25055.9|25040.9|25028.4|25013.4|66
1626339900000|2021-07-15 09:05:00|25028.4|25013.4|25010.9|24995.9|25028.4|25013.4|25000.9|24985.9|160
1626340200000|2021-07-15 09:10:00|25008.4|24993.4|25003.4|24988.4|25008.4|24993.4|24990.9|24975.9|95
1626340500000|2021-07-15 09:15:00|25000.9|24985.9|24980.9|24965.9|25000.9|24985.9|24970.9|24955.9|136
1626340800000|2021-07-15 09:20:00|24985.9|24970.9|24975.9|24960.9|24990.9|24975.9|24965.9|24950.9|79
1626341100000|2021-07-15 09:25:00|24978.4|24963.4|25018.4|25003.4|25020.9|25005.9|24975.9|24960.9|96
1626341400000|2021-07-15 09:30:00|25015.9|25000.9|25025.9|25010.9|25025.9|25010.9|25000.9|24985.9|86
1626341700000|2021-07-15 09:35:00|25028.4|25013.4|25005.9|24990.9|25035.9|25020.9|25000.9|24985.9|157
1626342000000|2021-07-15 09:40:00|25003.4|24988.4|24990.9|24975.9|25010.9|24995.9|24990.9|24975.9|59
1626342300000|2021-07-15 09:45:00|24993.4|24978.4|25025.9|25010.9|25035.9|25020.9|24990.9|24975.9|61
1626342600000|2021-07-15 09:50:00|25023.4|25008.4|25035.9|25020.9|25035.9|25020.9|25010.9|24995.9|128
1626342900000|2021-07-15 09:55:00|25038.4|25023.4|25020.9|25005.9|25045.9|25030.9|25013.4|24998.4|198
1626343200000|2021-07-15 10:00:00|25025.9|25010.9|25043.4|25028.4|25060.9|25045.9|25025.9|25010.9|124
1626343500000|2021-07-15 10:05:00|25045.9|25030.9|25045.9|25030.9|25050.9|25035.9|25030.9|25015.9|58
1626343800000|2021-07-15 10:10:00|25043.4|25028.4|24970.9|24955.9|25050.9|25035.9|24970.9|24955.9|158
1626344100000|2021-07-15 10:15:00|24965.9|24950.9|24965.9|24950.9|24965.9|24950.9|24915.9|24900.9|390
1626344400000|2021-07-15 10:20:00|24963.4|24948.4|24970.9|24955.9|24970.9|24955.9|24943.4|24928.4|120
1626344700000|2021-07-15 10:25:00|24973.4|24958.4|24930.9|24915.9|24975.9|24960.9|24930.9|24915.9|83
1626345000000|2021-07-15 10:30:00|24928.4|24913.4|24913.4|24898.4|24930.9|24915.9|24905.9|24890.9|206
1626345300000|2021-07-15 10:35:00|24915.9|24900.9|24970.9|24955.9|24970.9|24955.9|24915.9|24900.9|180
1626345600000|2021-07-15 10:40:00|24968.4|24953.4|24970.9|24955.9|24970.9|24955.9|24945.9|24930.9|55
1626345900000|2021-07-15 10:45:00|24973.4|24958.4|24970.9|24955.9|24993.4|24978.4|24965.9|24950.9|90
1626346200000|2021-07-15 10:50:00|24975.9|24960.9|24960.9|24945.9|24980.9|24965.9|24955.9|24940.9|66
1626346500000|2021-07-15 10:55:00|24955.9|24940.9|24953.4|24938.4|24970.9|24955.9|24950.9|24935.9|197
1626346800000|2021-07-15 11:00:00|24950.9|24935.9|24940.9|24925.9|24960.9|24945.9|24935.9|24920.9|253
1626347100000|2021-07-15 11:05:00|24938.4|24923.4|24945.9|24930.9|24953.4|24938.4|24930.9|24915.9|149
1626347400000|2021-07-15 11:10:00|24943.4|24928.4|24940.9|24925.9|24950.9|24935.9|24925.9|24910.9|105
1626347700000|2021-07-15 11:15:00|24943.4|24928.4|24925.9|24910.9|24945.9|24930.9|24920.9|24905.9|71
1626348000000|2021-07-15 11:20:00|24923.4|24908.4|24905.9|24890.9|24925.9|24910.9|24905.9|24890.9|95
1626348300000|2021-07-15 11:25:00|24908.4|24893.4|24908.4|24893.4|24925.9|24910.9|24900.9|24885.9|63
1626348600000|2021-07-15 11:30:00|24910.9|24895.9|24935.9|24920.9|24938.4|24923.4|24910.9|24895.9|53
1626348900000|2021-07-15 11:35:00|24938.4|24923.4|24930.9|24915.9|24960.9|24945.9|24930.9|24915.9|91
1626349200000|2021-07-15 11:40:00|24930.1|24915.1|24970.1|24955.1|24975.1|24960.1|24925.1|24910.1|131
1626349500000|2021-07-15 11:45:00|24975.1|24960.1|25000.1|24985.1|25000.1|24985.1|24972.6|24957.6|80
1626349800000|2021-07-15 11:50:00|25005.1|24990.1|24990.1|24975.1|25020.1|25005.1|24990.1|24975.1|135
1626350100000|2021-07-15 11:55:00|24992.6|24977.6|24965.1|24950.1|24995.1|24980.1|24965.1|24950.1|149
1626350400000|2021-07-15 12:00:00|24970.1|24955.1|24955.1|24940.1|24972.6|24957.6|24955.1|24940.1|81
1626350700000|2021-07-15 12:05:00|24957.6|24942.6|24945.1|24930.1|24965.1|24950.1|24945.1|24930.1|40
1626351000000|2021-07-15 12:10:00|24942.6|24927.6|24960.1|24945.1|24970.1|24955.1|24935.1|24920.1|284
1626351300000|2021-07-15 12:15:00|24962.6|24947.6|24970.1|24955.1|24985.1|24970.1|24960.1|24945.1|60
1626351600000|2021-07-15 12:20:00|24967.6|24952.6|24990.1|24975.1|24990.1|24975.1|24960.1|24945.1|25
1626351900000|2021-07-15 12:25:00|24992.6|24977.6|24977.6|24962.6|24995.1|24980.1|24977.6|24962.6|26
1626352200000|2021-07-15 12:30:00|24980.1|24965.1|25000.1|24985.1|25005.1|24990.1|24970.1|24955.1|79
1626352500000|2021-07-15 12:35:00|24995.1|24980.1|24995.1|24980.1|25010.1|24995.1|24985.1|24970.1|74
1626352800000|2021-07-15 12:40:00|25000.1|24985.1|25000.1|24985.1|25020.1|25005.1|24997.6|24982.6|38
1626353100000|2021-07-15 12:45:00|24995.1|24980.1|24970.1|24955.1|24997.6|24982.6|24970.1|24955.1|91
1626353400000|2021-07-15 12:50:00|24972.6|24957.6|24960.1|24945.1|24977.6|24962.6|24945.1|24930.1|98
1626353700000|2021-07-15 12:55:00|24957.6|24942.6|24940.1|24925.1|24960.1|24945.1|24940.1|24925.1|79
1626354000000|2021-07-15 13:00:00|24942.6|24927.6|24922.6|24907.6|24945.1|24930.1|24920.1|24905.1|93
1626354300000|2021-07-15 13:05:00|24920.1|24905.1|24932.6|24917.6|24940.1|24925.1|24920.1|24905.1|68
1626354600000|2021-07-15 13:10:00|24935.1|24920.1|24932.6|24917.6|24945.1|24930.1|24930.1|24915.1|58
1626354900000|2021-07-15 13:15:00|24930.1|24915.1|24940.1|24925.1|24940.1|24925.1|24925.1|24910.1|42
1626355200000|2021-07-15 13:20:00|24937.6|24922.6|24920.1|24905.1|24945.1|24930.1|24920.1|24905.1|72
1626355500000|2021-07-15 13:25:00|24922.6|24907.6|24915.1|24900.1|24925.1|24910.1|24915.1|24900.1|69
1626355800000|2021-07-15 13:30:00|24910.1|24895.1|24920.1|24905.1|24952.6|24937.6|24905.1|24890.1|192
1626356100000|2021-07-15 13:35:00|24917.6|24902.6|24900.1|24885.1|24940.1|24925.1|24900.1|24885.1|204
1626356400000|2021-07-15 13:40:00|24895.1|24880.1|24845.1|24830.1|24900.1|24885.1|24845.1|24830.1|590
1626356700000|2021-07-15 13:45:00|24840.1|24825.1|24885.1|24870.1|24900.1|24885.1|24840.1|24825.1|280
1626357000000|2021-07-15 13:50:00|24890.1|24875.1|24880.1|24865.1|24910.1|24895.1|24875.1|24860.1|154
1626357300000|2021-07-15 13:55:00|24877.6|24862.6|24935.1|24920.1|24945.1|24930.1|24877.6|24862.6|145
1626357600000|2021-07-15 14:00:00|24940.1|24925.1|24935.1|24920.1|24955.1|24940.1|24925.1|24910.1|254
1626357900000|2021-07-15 14:05:00|24937.6|24922.6|24925.1|24910.1|24945.1|24930.1|24915.1|24900.1|178
1626358200000|2021-07-15 14:10:00|24925.8|24910.8|24910.8|24895.8|24930.8|24915.8|24910.8|24895.8|91
1626358500000|2021-07-15 14:15:00|24913.3|24898.3|24900.8|24885.8|24915.8|24900.8|24895.8|24880.8|112
1626358800000|2021-07-15 14:20:00|24898.3|24883.3|24895.8|24880.8|24905.8|24890.8|24875.8|24860.8|222
1626359100000|2021-07-15 14:25:00|24893.3|24878.3|24873.3|24858.3|24895.8|24880.8|24865.8|24850.8|231
1626359400000|2021-07-15 14:30:00|24875.8|24860.8|24880.8|24865.8|24880.8|24865.8|24850.8|24835.8|220
1626359700000|2021-07-15 14:35:00|24883.3|24868.3|24895.8|24880.8|24895.8|24880.8|24870.8|24855.8|138
1626360000000|2021-07-15 14:40:00|24890.8|24875.8|24883.3|24868.3|24895.8|24880.8|24873.3|24858.3|129
1626360300000|2021-07-15 14:45:00|24880.8|24865.8|24885.8|24870.8|24905.8|24890.8|24875.8|24860.8|235
1626360600000|2021-07-15 14:50:00|24880.8|24865.8|24895.8|24880.8|24905.8|24890.8|24875.8|24860.8|151
1626360900000|2021-07-15 14:55:00|24890.8|24875.8|24895.8|24880.8|24905.8|24890.8|24883.3|24868.3|101
1626361200000|2021-07-15 15:00:00|24890.8|24875.8|24850.8|24835.8|24900.8|24885.8|24845.8|24830.8|220
1626361500000|2021-07-15 15:05:00|24853.3|24838.3|24870.8|24855.8|24875.8|24860.8|24835.8|24820.8|187
1626361800000|2021-07-15 15:10:00|24865.8|24850.8|24860.8|24845.8|24870.8|24855.8|24850.8|24835.8|92
1626362100000|2021-07-15 15:15:00|24855.8|24840.8|24860.8|24845.8|24865.8|24850.8|24843.3|24828.3|173
1626362400000|2021-07-15 15:20:00|24863.3|24848.3|24875.8|24860.8|24880.8|24865.8|24855.8|24840.8|254
1626362700000|2021-07-15 15:25:00|24880.8|24865.8|24865.8|24850.8|24880.8|24865.8|24850.8|24835.8|655
1626363000000|2021-07-15 15:30:00|24860.8|24845.8|24875.8|24860.8|24880.8|24865.8|24858.3|24843.3|541
1626363300000|2021-07-15 15:35:00|24873.3|24858.3|24885.8|24870.8|24885.8|24870.8|24870.8|24855.8|340
1626363600000|2021-07-15 15:40:00|24880.8|24865.8|24890.8|24875.8|24895.8|24880.8|24880.8|24865.8|60
1626363900000|2021-07-15 15:45:00|24895.8|24880.8|24895.8|24880.8|24900.8|24885.8|24895.8|24880.8|48
1626364200000|2021-07-15 15:50:00|24898.3|24878.3|24908.3|24888.3|24908.3|24888.3|24898.3|24878.3|37
1626364500000|2021-07-15 15:55:00|24903.3|24883.3|24913.3|24893.3|24913.3|24893.3|24903.3|24883.3|62
1626364800000|2021-07-15 16:00:00|24908.3|24888.3|24903.3|24878.3|24913.3|24893.3|24898.3|24873.3|37
1626365100000|2021-07-15 16:05:00|24908.3|24883.3|24873.3|24853.3|24908.3|24883.3|24873.3|24853.3|51
1626365400000|2021-07-15 16:10:00|24878.3|24858.3|24893.3|24873.3|24893.3|24873.3|24878.3|24853.3|9
1626365700000|2021-07-15 16:15:00|24888.3|24868.3|24888.3|24863.3|24893.3|24873.3|24883.3|24858.3|3
1626366000000|2021-07-15 16:20:00|24883.3|24868.3|24898.3|24878.3|24898.3|24878.3|24883.3|24863.3|15
1626366300000|2021-07-15 16:25:00|24903.3|24883.3|24903.3|24878.3|24903.3|24883.3|24898.3|24878.3|9
1626366600000|2021-07-15 16:30:00|24898.3|24883.3|24893.3|24868.3|24903.3|24883.3|24888.3|24868.3|23
1626366900000|2021-07-15 16:35:00||24873.3||24868.3||24873.3||24868.3|2
1626367200000|2021-07-15 16:40:00|24888.3|24873.3|24893.3|24873.3|24893.3|24873.3|24888.3|24868.3|3
1626367500000|2021-07-15 16:45:00|24898.3|24878.3|24888.3|24868.3|24898.3|24878.3|24888.3|24863.3|14
1626367800000|2021-07-15 16:50:00|24893.3|24873.3|24888.3|24863.3|24893.3|24873.3|24888.3|24863.3|4
1626368100000|2021-07-15 16:55:00|24883.3|24868.3|24883.3|24863.3|24893.3|24873.3|24883.3|24863.3|16
1626368400000|2021-07-15 17:00:00|24878.3|24858.3|24873.3|24853.3|24878.3|24863.3|24873.3|24848.3|25
1626368700000|2021-07-15 17:05:00|24868.3|24848.3|24868.3|24848.3|24868.3|24853.3|24868.3|24848.3|1
1626369000000|2021-07-15 17:10:00|24863.3|24843.3|24853.3|24833.3|24868.3|24848.3|24853.3|24833.3|20
1626369300000|2021-07-15 17:15:00|24848.3|24828.3|24848.3|24828.3|24858.3|24838.3|24848.3|24828.3|13
1626369600000|2021-07-15 17:20:00|24853.3|24833.3|24853.3|24833.3|24858.3|24838.3|24848.3|24828.3|8
1626369900000|2021-07-15 17:25:00|24858.3|24838.3|24858.3|24838.3|24858.3|24838.3|24858.3|24838.3|6
1626370200000|2021-07-15 17:30:00|24853.3|24833.3|24843.3|24823.3|24853.3|24833.3|24843.3|24823.3|25
1626370500000|2021-07-15 17:35:00|24838.3|24818.3|24833.3|24813.3|24843.3|24823.3|24833.3|24813.3|16
1626370800000|2021-07-15 17:40:00|24838.3|24818.3|24823.3|24803.3|24838.3|24818.3|24823.3|24803.3|28
1626371100000|2021-07-15 17:45:00|24828.3|24808.3|24833.3|24813.3|24833.3|24813.3|24828.3|24808.3|10
1626371400000|2021-07-15 17:50:00|24828.3|24808.3|24823.3|24803.3|24833.3|24813.3|24823.3|24803.3|7
1626371700000|2021-07-15 17:55:00|24818.3|24798.3|24808.3|24788.3|24823.3|24803.3|24808.3|24788.3|29
1626372000000|2021-07-15 18:00:00|24803.3|24783.3|24818.3|24793.3|24823.3|24803.3|24803.3|24783.3|18
1626372300000|2021-07-15 18:05:00|24823.3|24798.3|24828.3|24808.3|24833.3|24808.3|24818.3|24793.3|10
1626372600000|2021-07-15 18:10:00|24823.3|24803.3|24818.3|24798.3|24828.3|24808.3|24818.3|24798.3|11
1626372900000|2021-07-15 18:15:00|24823.3|24803.3|24828.3|24808.3|24828.3|24808.3|24823.3|24803.3|6
1626373200000|2021-07-15 18:20:00|24833.3|24803.3|24833.3|24808.3|24833.3|24813.3|24823.3|24803.3|9
1626373500000|2021-07-15 18:25:00|24843.3|24813.3|24843.3|24828.3|24853.3|24828.3|24833.3|24808.3|39
1626373800000|2021-07-15 18:30:00|24845.8|24830.8|24838.3|24823.3|24845.8|24830.8|24838.3|24823.3|6
1626374100000|2021-07-15 18:35:00|24835.8|24820.8|24830.8|24815.8|24838.3|24823.3|24830.8|24815.8|2
1626374400000|2021-07-15 18:40:00|24828.3|24813.3|24828.3|24813.3|24828.3|24813.3|24825.8|24810.8|4
1626374700000|2021-07-15 18:45:00|24825.8|24810.8|24838.3|24823.3|24838.3|24823.3|24820.8|24805.8|3
1626375000000|2021-07-15 18:50:00|24840.8|24825.8|24838.3|24823.3|24840.8|24825.8|24833.3|24818.3|4
1626375300000|2021-07-15 18:55:00|24835.8|24820.8|24850.8|24835.8|24850.8|24835.8|24835.8|24820.8|0
1626375600000|2021-07-15 19:00:00|24853.3|24838.3|24855.8|24840.8|24863.3|24848.3|24848.3|24833.3|34
1626375900000|2021-07-15 19:05:00|24858.3|24843.3|24858.3|24843.3|24858.3|24843.3|24855.8|24840.8|1
1626376200000|2021-07-15 19:10:00|24855.8|24840.8|24853.3|24838.3|24858.3|24843.3|24850.8|24835.8|1
1626376500000|2021-07-15 19:15:00|24850.8|24835.8|24853.3|24838.3|24853.3|24838.3|24845.8|24830.8|4
1626376800000|2021-07-15 19:20:00|24850.8|24835.8|24853.3|24838.3|24855.8|24840.8|24845.8|24830.8|16
1626377100000|2021-07-15 19:25:00|24855.8|24840.8|24855.8|24840.8|24860.8|24845.8|24855.8|24840.8|14
1626377400000|2021-07-15 19:30:00|24860.8|24845.8|24868.3|24853.3|24868.3|24853.3|24860.8|24845.8|30
1626377700000|2021-07-15 19:35:00|24870.8|24855.8|24853.3|24838.3|24870.8|24855.8|24853.3|24838.3|25
1626378000000|2021-07-15 19:40:00|24850.8|24835.8|24848.3|24833.3|24853.3|24838.3|24848.3|24833.3|0
1626378300000|2021-07-15 19:45:00|24850.8|24835.8|24848.3|24833.3|24850.8|24835.8|24845.8|24830.8|2
1626378600000|2021-07-15 19:50:00|24850.8|24835.8|24860.8|24845.8|24860.8|24845.8|24850.8|24835.8|12
1626378900000|2021-07-15 19:55:00|24863.3|24848.3|24870.8|24855.8|24878.3|24863.3|24858.3|24843.3|20
1626379200000|2021-07-15 20:00:00|24881.7|24841.7|24874.2|24834.2|24890.7|24850.7|24874.2|24834.2|0
1626379500000|2021-07-15 20:05:00|24874|24834|24860.2|24820.2|24874.2|24834.2|24858.9|24818.9|0
1626379800000|2021-07-15 20:10:00|24860.4|24820.4|24861.4|24821.4|24866.3|24826.3|24858.9|24818.9|0
1626380100000|2021-07-15 20:15:00|24861.2|24821.2|24860.2|24820.2|24862|24822|24856.5|24816.5|0
1626380400000|2021-07-15 20:20:00|24860.1|24820.1|24858.9|24818.9|24862.6|24822.6|24858.9|24818.9|0
1626380700000|2021-07-15 20:25:00|24858.8|24818.8|24860.2|24820.2|24860.2|24820.2|24857.7|24817.7|0
1626381000000|2021-07-15 20:30:00|24860|24820|24860.2|24820.2|24860.2|24820.2|24858.9|24818.9|0
1626381300000|2021-07-15 20:35:00|24860|24820|24860.2|24820.2|24860.2|24820.2|24858.9|24818.9|0
1626381600000|2021-07-15 20:40:00|24860.4|24820.4|24861.4|24821.4|24862|24822|24860.4|24820.4|0
1626381900000|2021-07-15 20:45:00|24861.2|24821.2|24855.3|24815.3|24861.2|24821.2|24855.3|24815.3|0
1626382200000|2021-07-15 20:50:00|24855.5|24815.5|24860.2|24820.2|24860.2|24820.2|24855.3|24815.3|0
1626382500000|2021-07-15 20:55:00|24860|24820|24860.3|24820.3|24860.8|24820.8|24858.9|24818.9|0
1626382800000|2021-07-15 21:00:00|24863.3|24823.3|24863.3|24823.3|24863.3|24823.3|24862.8|24822.8|0
1626383100000|2021-07-15 21:05:00|24863.8|24823.8|24862.3|24822.3|24863.8|24823.8|24862.3|24822.3|0
1626383400000|2021-07-15 21:10:00|24862.8|24822.8|24859.3|24819.3|24863.3|24823.3|24858.8|24818.8|0
1626383700000|2021-07-15 21:15:00|24859.8|24819.8|24859.8|24819.8|24859.8|24819.8|24859.8|24819.8|0
1626384000000|2021-07-15 21:20:00|24859.3|24819.3|24858.8|24818.8|24859.8|24819.8|24857.2|24817.2|0
1626384300000|2021-07-15 21:25:00|24859.3|24819.3|24859.3|24819.3|24860.8|24820.8|24859.3|24819.3|0
1626384600000|2021-07-15 21:30:00|24856.7|24816.7|24856.2|24816.2|24858.2|24818.2|24855.2|24815.2|0
1626384900000|2021-07-15 21:35:00|24857.7|24817.7|24858.2|24818.2|24859.8|24819.8|24857.7|24817.7|0
1626385200000|2021-07-15 21:40:00|24856.7|24816.7|24858.8|24818.8|24859.8|24819.8|24855.7|24815.7|0
1626385500000|2021-07-15 21:45:00|24859.3|24819.3|24858.2|24818.2|24859.3|24819.3|24858.2|24818.2|0
1626385800000|2021-07-15 21:50:00|24857.7|24817.7|24858.2|24818.2|24858.8|24818.8|24857.7|24817.7|0
1626386100000|2021-07-15 21:55:00|24857.7|24817.7|24858.8|24818.8|24858.8|24818.8|24857.7|24817.7|0
1626386400000|2021-07-15 22:00:00|24858.5|24818.5|24860.2|24820.2|24862|24822|24852.3|24812.3|0
1626386700000|2021-07-15 22:05:00|24860.4|24820.4|24856.5|24816.5|24861.4|24821.4|24855.3|24815.3|0
1626387000000|2021-07-15 22:10:00|24856.6|24816.6|24854|24814|24858.9|24818.9|24854|24814|0
1626387300000|2021-07-15 22:15:00|24854.2|24814.2|24851.1|24811.1|24856.5|24816.5|24851.1|24811.1|0
1626387600000|2021-07-15 22:20:00|24851.2|24811.2|24849.8|24809.8|24854|24814|24849.8|24809.8|0
1626387900000|2021-07-15 22:25:00|24849.6|24809.6|24848.6|24808.6|24849.6|24809.6|24846.1|24806.1|0
1626388200000|2021-07-15 22:30:00|24848.5|24808.5|24851.1|24811.1|24851.1|24811.1|24848|24808|0
1626388500000|2021-07-15 22:35:00|24850.8|24810.8|24851.1|24811.1|24851.1|24811.1|24849.8|24809.8|0
1626388800000|2021-07-15 22:40:00|24850.8|24810.8|24849.8|24809.8|24851.1|24811.1|24849.8|24809.8|0
1626389100000|2021-07-15 22:45:00|24850|24810|24854|24814|24855.3|24815.3|24850|24810|0
1626389400000|2021-07-15 22:50:00|24853.8|24813.8|24855.3|24815.3|24857.7|24817.7|24852.3|24812.3|0
1626389700000|2021-07-15 22:55:00|24855.4|24815.4|24856.5|24816.5|24857.7|24817.7|24854|24814|0
1626390000000|2021-07-15 23:00:00|24856.7|24816.7|24857.7|24817.7|24860.2|24820.2|24856.5|24816.5|0
1626390300000|2021-07-15 23:05:00|24857.8|24817.8|24855.3|24815.3|24861.4|24821.4|24855.3|24815.3|0
1626390600000|2021-07-15 23:10:00|24855.4|24815.4|24858.9|24818.9|24860.2|24820.2|24855.4|24815.4|0
1626390900000|2021-07-15 23:15:00|24859.1|24819.1|24858.9|24818.9|24862|24822|24857.7|24817.7|0
1626391200000|2021-07-15 23:20:00|24859.1|24819.1|24861.4|24821.4|24861.4|24821.4|24858.9|24818.9|0
1626391500000|2021-07-15 23:25:00|24861.5|24821.5|24858.9|24818.9|24862.6|24822.6|24858.9|24818.9|0
1626391800000|2021-07-15 23:30:00|24858.7|24818.7|24852.3|24812.3|24858.7|24818.7|24852.3|24812.3|0
1626392100000|2021-07-15 23:35:00|24852.5|24812.5|24849.8|24809.8|24855.3|24815.3|24847.4|24807.4|0
1626392400000|2021-07-15 23:40:00|24849.6|24809.6|24838.2|24798.2|24851.1|24811.1|24838.2|24798.2|0
1626392700000|2021-07-15 23:45:00|24838.3|24798.3|24841.2|24801.2|24844.9|24804.9|24838.3|24798.3|0
1626393000000|2021-07-15 23:50:00|24841.4|24801.4|24837|24797|24842.4|24802.4|24835.8|24795.8|0
1626393300000|2021-07-15 23:55:00|24836.8|24796.8|24837.1|24797.1|24840|24800|24833.3|24793.3|0
1626393600000|2021-07-16 00:00:00|24837.2|24797.2|24832.1|24792.1|24838|24798|24829.6|24789.6|0
1626393900000|2021-07-16 00:05:00|24832|24792|24817.9|24777.9|24832.1|24792.1|24816.6|24776.6|0
1626394200000|2021-07-16 00:10:00|24818|24778|24851.2|24811.2|24852.4|24812.4|24818|24778|0
1626394500000|2021-07-16 00:15:00|24851.4|24811.4|24846.8|24806.8|24859.6|24819.6|24839.5|24799.5|0
1626394800000|2021-07-16 00:20:00|24845.8|24805.8|24878.4|24838.4|24884.1|24844.1|24836.5|24796.5|0
1626395100000|2021-07-16 00:25:00|24877.9|24837.9|24872.5|24832.5|24878.4|24838.4|24863.9|24823.9|0
1626395400000|2021-07-16 00:30:00|24872.4|24832.4|24866.7|24826.7|24872.7|24832.7|24860.9|24820.9|0
1626395700000|2021-07-16 00:35:00|24866.6|24826.6|24862.3|24822.3|24869.4|24829.4|24859.4|24819.4|0
1626396000000|2021-07-16 00:40:00|24861.8|24821.8|24840.4|24800.4|24861.8|24821.8|24834.6|24794.6|0
1626396300000|2021-07-16 00:45:00|24839.3|24799.3|24837.9|24797.9|24840.6|24800.6|24830.4|24790.4|0
1626396600000|2021-07-16 00:50:00|24838|24798|24845|24805|24846.6|24806.6|24836.3|24796.3|0
1626396900000|2021-07-16 00:55:00|24844.5|24804.5|24825.8|24785.8|24844.5|24804.5|24825.8|24785.8|0
1626397200000|2021-07-16 01:00:00|24824.8|24784.8|24815.1|24775.1|24824.8|24784.8|24809.8|24769.8|0
1626397500000|2021-07-16 01:05:00|24815.6|24775.6|24831.9|24791.9|24833.3|24793.3|24808.9|24768.9|0
1626397800000|2021-07-16 01:10:00|24832|24792|24833|24793|24839|24799|24831.8|24791.8|0
1626398100000|2021-07-16 01:15:00|24833.5|24793.5|24851.9|24811.9|24853.1|24813.1|24831.8|24791.8|0
1626398400000|2021-07-16 01:20:00|24851.4|24811.4|24841.7|24801.7|24851.9|24811.9|24836|24796|0
1626398700000|2021-07-16 01:25:00|24843.2|24803.2|24852.2|24812.2|24852.4|24812.4|24838.8|24798.8|0
1626399000000|2021-07-16 01:30:00|24852.4|24812.4|24857.1|24817.1|24869.4|24829.4|24852.1|24812.1|0
1626399300000|2021-07-16 01:35:00|24857.2|24817.2|24843.1|24803.1|24858.4|24818.4|24843.1|24803.1|0
1626399600000|2021-07-16 01:40:00|24843|24803|24843.2|24803.2|24846.1|24806.1|24840.1|24800.1|0
1626399900000|2021-07-16 01:45:00|24843.3|24803.3|24843.2|24803.2|24846.1|24806.1|24839.9|24799.9|0
1626400200000|2021-07-16 01:50:00|24843.3|24803.3|24833|24793|24846.4|24806.4|24832.9|24792.9|0
1626400500000|2021-07-16 01:55:00|24832.9|24792.9|24831.1|24791.1|24836.9|24796.9|24829.8|24789.8|0
1626400800000|2021-07-16 02:00:00|24832.6|24792.6|24838.5|24798.5|24838.5|24798.5|24829.8|24789.8|0
1626401100000|2021-07-16 02:05:00|24838.6|24798.6|24838.8|24798.8|24844.6|24804.6|24838.5|24798.5|0
1626401400000|2021-07-16 02:10:00|24838.9|24798.9|24844.8|24804.8|24844.8|24804.8|24833|24793|0
1626401700000|2021-07-16 02:15:00|24844.7|24804.7|24844.5|24804.5|24848.8|24808.8|24841.5|24801.5|0
1626402000000|2021-07-16 02:20:00|24842.9|24802.9|24844.5|24804.5|24847.3|24807.3|24841.5|24801.5|0
1626402300000|2021-07-16 02:25:00|24844.3|24804.3|24835.5|24795.5|24844.5|24804.5|24835.5|24795.5|0
1626402600000|2021-07-16 02:30:00|24836|24796|24839.8|24799.8|24841.5|24801.5|24835.5|24795.5|0
1626402900000|2021-07-16 02:35:00|24840.3|24800.3|24838.9|24798.9|24841.5|24801.5|24838.6|24798.6|0
1626403200000|2021-07-16 02:40:00|24839|24799|24847.3|24807.3|24847.3|24807.3|24838.9|24798.9|0
1626403500000|2021-07-16 02:45:00|24847.4|24807.4|24842.9|24802.9|24850.2|24810.2|24842.9|24802.9|0
1626403800000|2021-07-16 02:50:00|24842.4|24802.4|24842|24802|24844.6|24804.6|24841.6|24801.6|0
1626404100000|2021-07-16 02:55:00|24841.9|24801.9|24845.2|24805.2|24847.9|24807.9|24836.2|24796.2|0
1626404400000|2021-07-16 03:00:00|24845.7|24805.7|24850.9|24810.9|24855.4|24815.4|24845.5|24805.5|0
1626404700000|2021-07-16 03:05:00|24851|24811|24851.3|24811.3|24854|24814|24850.9|24810.9|0
1626405000000|2021-07-16 03:10:00|24852.4|24812.4|24854|24814|24859.9|24819.9|24851.2|24811.2|0
1626405300000|2021-07-16 03:15:00|24854.2|24814.2|24855.2|24815.2|24856.9|24816.9|24851|24811|0
1626405600000|2021-07-16 03:20:00|24855.3|24815.3|24854.3|24814.3|24857.1|24817.1|24852.5|24812.5|0
1626405900000|2021-07-16 03:25:00|24854.8|24814.8|24866.2|24826.2|24869|24829|24854.3|24814.3|0
1626406200000|2021-07-16 03:30:00|24867.2|24827.2|24878.5|24838.5|24884.5|24844.5|24866.2|24826.2|0
1626406500000|2021-07-16 03:35:00|24878.6|24838.6|24890.2|24850.2|24890.3|24850.3|24878.5|24838.5|0
1626406800000|2021-07-16 03:40:00|24890.3|24850.3|24881.3|24841.3|24892.9|24852.9|24881.2|24841.2|0
1626407100000|2021-07-16 03:45:00|24882.4|24842.4|24881.3|24841.3|24888.5|24848.5|24881.3|24841.3|0
1626407400000|2021-07-16 03:50:00|24881.2|24841.2|24872.6|24832.6|24881.3|24841.3|24869.8|24829.8|0
1626407700000|2021-07-16 03:55:00|24872.1|24832.1|24878.5|24838.5|24878.6|24838.6|24871.1|24831.1|0
1626408000000|2021-07-16 04:00:00|24878.6|24838.6|24881.6|24841.6|24884.3|24844.3|24875.9|24835.9|0
1626408300000|2021-07-16 04:05:00|24881.5|24841.5|24872.8|24832.8|24881.6|24841.6|24870.2|24830.2|0
1626408600000|2021-07-16 04:10:00|24873.3|24833.3|24879.1|24839.1|24879.1|24839.1|24872.6|24832.6|0
1626408900000|2021-07-16 04:15:00|24879.3|24839.3|24879.1|24839.1|24879.4|24839.4|24876.3|24836.3|0
1626409200000|2021-07-16 04:20:00|24879|24839|24876.4|24836.4|24879.3|24839.3|24876.1|24836.1|0
1626409500000|2021-07-16 04:25:00|24876.3|24836.3|24881.7|24841.7|24881.7|24841.7|24876|24836|0
1626409800000|2021-07-16 04:30:00|24881.8|24841.8|24887.5|24847.5|24890.4|24850.4|24881.8|24841.8|0
1626410100000|2021-07-16 04:35:00|24887.7|24847.7|24893.1|24853.1|24893.4|24853.4|24887.7|24847.7|0
1626410400000|2021-07-16 04:40:00|24893|24853|24893.1|24853.1|24893.3|24853.3|24887.5|24847.5|0
1626410700000|2021-07-16 04:45:00|24893|24853|24892|24852|24899.1|24859.1|24890.3|24850.3|0
1626411000000|2021-07-16 04:50:00|24891.9|24851.9|24885|24845|24891.9|24851.9|24884.8|24844.8|0
1626411300000|2021-07-16 04:55:00|24885.1|24845.1|24890.7|24850.7|24893.5|24853.5|24885.1|24845.1|0
1626411600000|2021-07-16 05:00:00|24890.8|24850.8|24899.4|24859.4|24902.5|24862.5|24890.8|24850.8|0
1626411900000|2021-07-16 05:05:00|24899.5|24859.5|24899.3|24859.3|24902.4|24862.4|24895|24855|0
1626412200000|2021-07-16 05:10:00|24899.4|24859.4|24907.4|24867.4|24907.4|24867.4|24896.4|24856.4|0
1626412500000|2021-07-16 05:15:00|24907.5|24867.5|24903.4|24863.4|24910.4|24870.4|24902|24862|0
1626412800000|2021-07-16 05:20:00|24904|24864|24896.5|24856.5|24905.1|24865.1|24896.4|24856.4|0
1626413100000|2021-07-16 05:25:00|24896.4|24856.4|24899.4|24859.4|24905.1|24865.1|24896.4|24856.4|0
1626413400000|2021-07-16 05:30:00|24899.5|24859.5|24910.5|24870.5|24910.7|24870.7|24899.5|24859.5|0
1626413700000|2021-07-16 05:35:00|24910.7|24870.7|24913.1|24873.1|24915.8|24875.8|24907.4|24867.4|0
1626414000000|2021-07-16 05:40:00|24914.1|24874.1|24915.5|24875.5|24917|24877|24912.8|24872.8|0
1626414300000|2021-07-16 05:45:00|24914.5|24874.5|24898.3|24858.3|24914.5|24874.5|24898.3|24858.3|0
1626414600000|2021-07-16 05:50:00|24899.3|24859.3|24902.6|24862.6|24904.4|24864.4|24897|24857|0
1626414900000|2021-07-16 05:55:00|24902.5|24862.5|24889.7|24849.7|24904.4|24864.4|24889.7|24849.7|0
1626415200000|2021-07-16 06:00:00|24889.5|24849.5|24858.3|24843.3|24895.3|24865.8|24858.3|24838.4|25
1626415500000|2021-07-16 06:05:00|24860.8|24845.8|24863.3|24848.3|24865.8|24850.8|24855.8|24840.8|18
1626415800000|2021-07-16 06:10:00|24860.8|24845.8|24880.8|24865.8|24885.8|24870.8|24860.8|24845.8|20
1626416100000|2021-07-16 06:15:00|24883.3|24868.3|24888.3|24873.3|24895.8|24880.8|24883.3|24868.3|18
1626416400000|2021-07-16 06:20:00|24890.8|24875.8|24903.3|24888.3|24908.3|24893.3|24885.8|24870.8|12
1626416700000|2021-07-16 06:25:00|24905.8|24890.8|24918.3|24903.3|24918.3|24903.3|24903.3|24888.3|10
1626417000000|2021-07-16 06:30:00|24920.8|24905.8|24905.8|24890.8|24920.8|24905.8|24900.8|24885.8|13
1626417300000|2021-07-16 06:35:00|24900.8|24885.8|24900.8|24885.8|24908.3|24893.3|24900.8|24885.8|5
1626417600000|2021-07-16 06:40:00|24903.3|24888.3|24913.3|24898.3|24913.3|24898.3|24903.3|24888.3|6
1626417900000|2021-07-16 06:45:00|24910.8|24895.8|24920.8|24905.8|24923.3|24908.3|24908.3|24893.3|6
1626418200000|2021-07-16 06:50:00|24918.3|24903.3|24960.8|24945.8|24960.8|24945.8|24918.3|24903.3|98
1626418500000|2021-07-16 06:55:00|24955.8|24940.8|24875.8|24860.8|24975.8|24960.8|24850.8|24835.8|599
1626418800000|2021-07-16 07:00:00|24873.3|24858.3|24895.8|24880.8|24945.8|24930.8|24873.3|24858.3|716
1626419100000|2021-07-16 07:05:00|24893.3|24878.3|24965.8|24950.8|24985.8|24970.8|24878.3|24863.3|526
1626419400000|2021-07-16 07:10:00|24963.3|24948.3|24995.8|24980.8|25005.8|24990.8|24945.8|24930.8|388
1626419700000|2021-07-16 07:15:00|25000.8|24985.8|24965.8|24950.8|25005.8|24990.8|24965.8|24950.8|199
1626420000000|2021-07-16 07:20:00|24968.3|24953.3|24940.8|24925.8|24975.8|24960.8|24938.3|24923.3|268
1626420300000|2021-07-16 07:25:00|24943.3|24928.3|24900.8|24885.8|24948.3|24933.3|24895.8|24880.8|193
1626420600000|2021-07-16 07:30:00|24903.3|24888.3|24935.8|24920.8|24935.8|24920.8|24900.8|24885.8|184
1626420900000|2021-07-16 07:35:00|24930.8|24915.8|24940.8|24925.8|24940.8|24925.8|24910.8|24895.8|170
1626421200000|2021-07-16 07:40:00|24941.7|24926.7|24921.7|24906.7|24951.7|24936.7|24911.7|24896.7|121
1626421500000|2021-07-16 07:45:00|24924.2|24909.2|24906.7|24891.7|24931.7|24916.7|24886.7|24871.7|110
1626421800000|2021-07-16 07:50:00|24901.7|24886.7|24916.7|24901.7|24921.7|24906.7|24896.7|24881.7|75
1626422100000|2021-07-16 07:55:00|24919.2|24904.2|24916.7|24901.7|24929.2|24914.2|24911.7|24896.7|70
1626422400000|2021-07-16 08:00:00|24919.2|24904.2|24921.7|24906.7|24936.7|24921.7|24911.7|24896.7|96
1626422700000|2021-07-16 08:05:00|24926.7|24911.7|24911.7|24896.7|24936.7|24921.7|24906.7|24891.7|77
1626423000000|2021-07-16 08:10:00|24914.2|24899.2|24914.2|24899.2|24931.7|24916.7|24906.7|24891.7|61
1626423300000|2021-07-16 08:15:00|24916.7|24901.7|24931.7|24916.7|24936.7|24921.7|24911.7|24896.7|109
1626423600000|2021-07-16 08:20:00|24929.2|24914.2|24921.7|24906.7|24931.7|24916.7|24916.7|24901.7|64
1626423900000|2021-07-16 08:25:00|24919.2|24904.2|24929.2|24914.2|24941.7|24926.7|24916.7|24901.7|85
1626424200000|2021-07-16 08:30:00|24926.7|24911.7|24959.2|24944.2|24961.7|24946.7|24921.7|24906.7|172
1626424500000|2021-07-16 08:35:00|24956.7|24941.7|24966.7|24951.7|24971.7|24956.7|24954.2|24939.2|108
1626424800000|2021-07-16 08:40:00|24969.2|24954.2|24971.7|24956.7|24981.7|24966.7|24966.7|24951.7|89
1626425100000|2021-07-16 08:45:00|24974.2|24959.2|24981.7|24966.7|24981.7|24966.7|24971.7|24956.7|168
1626425400000|2021-07-16 08:50:00|24984.2|24969.2|24989.2|24974.2|24991.7|24976.7|24971.7|24956.7|92
1626425700000|2021-07-16 08:55:00|24986.7|24971.7|24996.7|24981.7|24999.2|24984.2|24986.7|24971.7|65
1626426000000|2021-07-16 09:00:00|24994.2|24979.2|24986.7|24971.7|24996.7|24981.7|24976.7|24961.7|180
1626426300000|2021-07-16 09:05:00|24989.2|24974.2|24991.7|24976.7|25001.7|24986.7|24984.2|24969.2|123
1626426600000|2021-07-16 09:10:00|24989.2|24974.2|25001.7|24986.7|25011.7|24996.7|24986.7|24971.7|155
1626426900000|2021-07-16 09:15:00|25004.2|24989.2|24971.7|24956.7|25006.7|24991.7|24966.7|24951.7|69
1626427200000|2021-07-16 09:20:00|24966.7|24951.7|24981.7|24966.7|24986.7|24971.7|24966.7|24951.7|78
1626427500000|2021-07-16 09:25:00|24979.2|24964.2|24946.7|24931.7|24981.7|24966.7|24946.7|24931.7|119
1626427800000|2021-07-16 09:30:00|24949.2|24934.2|24951.7|24936.7|24951.7|24936.7|24934.2|24919.2|67
1626428100000|2021-07-16 09:35:00|24954.2|24939.2|24971.7|24956.7|24976.7|24961.7|24951.7|24936.7|95
1626428400000|2021-07-16 09:40:00|24976.7|24961.7|24961.7|24946.7|24976.7|24961.7|24956.7|24941.7|86
1626428700000|2021-07-16 09:45:00|24959.2|24944.2|24956.7|24941.7|24966.7|24951.7|24944.2|24929.2|120
1626429000000|2021-07-16 09:50:00|24961.7|24946.7|24924.2|24909.2|24964.2|24949.2|24921.7|24906.7|175
1626429300000|2021-07-16 09:55:00|24921.7|24906.7|24946.7|24931.7|24946.7|24931.7|24914.2|24899.2|80
1626429600000|2021-07-16 10:00:00|24949.2|24934.2|24931.7|24916.7|24956.7|24941.7|24931.7|24916.7|73
1626429900000|2021-07-16 10:05:00|24934.2|24919.2|24881.7|24866.7|24934.2|24919.2|24881.7|24866.7|91
1626430200000|2021-07-16 10:10:00|24879.2|24864.2|24881.7|24866.7|24881.7|24866.7|24851.7|24836.7|163
1626430500000|2021-07-16 10:15:00|24879.2|24864.2|24849.2|24834.2|24886.7|24871.7|24839.2|24824.2|99
1626430800000|2021-07-16 10:20:00|24851.7|24836.7|24846.7|24831.7|24856.7|24841.7|24836.7|24821.7|104
1626431100000|2021-07-16 10:25:00|24849.2|24834.2|24866.7|24851.7|24881.7|24866.7|24834.2|24819.2|184
1626431400000|2021-07-16 10:30:00|24864.2|24849.2|24876.7|24861.7|24881.7|24866.7|24856.7|24841.7|66
1626431700000|2021-07-16 10:35:00|24879.2|24864.2|24871.7|24856.7|24881.7|24866.7|24854.2|24839.2|62
1626432000000|2021-07-16 10:40:00|24874.2|24859.2|24889.2|24874.2|24891.7|24876.7|24861.7|24846.7|84
1626432300000|2021-07-16 10:45:00|24886.7|24871.7|24886.7|24871.7|24901.7|24886.7|24881.7|24866.7|70
1626432600000|2021-07-16 10:50:00|24889.2|24874.2|24906.7|24891.7|24906.7|24891.7|24886.7|24871.7|65
1626432900000|2021-07-16 10:55:00|24911.7|24896.7|24916.7|24901.7|24921.7|24906.7|24901.7|24886.7|69
1626433200000|2021-07-16 11:00:00|24911.7|24896.7|24916.7|24901.7|24921.7|24906.7|24911.7|24896.7|56
1626433500000|2021-07-16 11:05:00|24919.2|24904.2|24901.7|24886.7|24926.7|24911.7|24901.7|24886.7|51
1626433800000|2021-07-16 11:10:00|24904.2|24889.2|24886.7|24871.7|24911.7|24896.7|24886.7|24871.7|54
1626434100000|2021-07-16 11:15:00|24891.7|24876.7|24916.7|24901.7|24921.7|24906.7|24891.7|24876.7|53
1626434400000|2021-07-16 11:20:00|24919.2|24904.2|24914.2|24899.2|24926.7|24911.7|24909.2|24894.2|34
1626434700000|2021-07-16 11:25:00|24916.7|24901.7|24906.7|24891.7|24921.7|24906.7|24901.7|24886.7|25
1626435000000|2021-07-16 11:30:00|24901.7|24886.7|24909.2|24894.2|24916.7|24901.7|24891.7|24876.7|36
1626435300000|2021-07-16 11:35:00|24906.7|24891.7|24901.7|24886.7|24921.7|24906.7|24899.2|24884.2|20
1626435600000|2021-07-16 11:40:00|24896.7|24881.7|24901.7|24886.7|24909.2|24894.2|24896.7|24881.7|19
1626435900000|2021-07-16 11:45:00|24896.7|24881.7|24906.7|24891.7|24906.7|24891.7|24891.7|24876.7|21
1626436200000|2021-07-16 11:50:00|24909.2|24894.2|24891.7|24876.7|24911.7|24896.7|24891.7|24876.7|34
1626436500000|2021-07-16 11:55:00|24894.2|24879.2|24886.7|24871.7|24896.7|24881.7|24881.7|24866.7|27
1626436800000|2021-07-16 12:00:00|24884.2|24869.2|24905.5|24890.5|24905.5|24890.5|24884.2|24869.2|72
1626437100000|2021-07-16 12:05:00|24900.5|24885.5|24915.5|24900.5|24915.5|24900.5|24895.5|24880.5|45
1626437400000|2021-07-16 12:10:00|24920.5|24905.5|24925.5|24910.5|24928|24913|24918|24903|41
1626437700000|2021-07-16 12:15:00|24928|24913|24920.5|24905.5|24930.5|24915.5|24915.5|24900.5|325
1626438000000|2021-07-16 12:20:00|24923|24908|24928|24913|24930.5|24915.5|24920.5|24905.5|59
1626438300000|2021-07-16 12:25:00|24930.5|24915.5|24920.5|24905.5|24930.5|24915.5|24920.5|24905.5|67
1626438600000|2021-07-16 12:30:00|24923|24908|24920.5|24905.5|24930.5|24915.5|24905.5|24890.5|91
1626438900000|2021-07-16 12:35:00|24918|24903|24930.5|24915.5|24935.5|24920.5|24918|24903|34
1626439200000|2021-07-16 12:40:00|24933|24918|24920.5|24905.5|24940.5|24925.5|24920.5|24905.5|26
1626439500000|2021-07-16 12:45:00|24923|24908|24915.5|24900.5|24925.5|24910.5|24915.5|24900.5|24
1626439800000|2021-07-16 12:50:00|24910.5|24895.5|24930.5|24915.5|24935.5|24920.5|24910.5|24895.5|73
1626440100000|2021-07-16 12:55:00|24935.5|24920.5|24923|24908|24940.5|24925.5|24920.5|24905.5|26
1626440400000|2021-07-16 13:00:00|24925.5|24910.5|24945.5|24930.5|24945.5|24930.5|24920.5|24905.5|55
1626440700000|2021-07-16 13:05:00|24943|24928|24930.5|24915.5|24943|24928|24930.5|24915.5|26
1626441000000|2021-07-16 13:10:00|24925.5|24910.5|24950.5|24935.5|24950.5|24935.5|24925.5|24910.5|77
1626441300000|2021-07-16 13:15:00|24953|24938|24970.5|24955.5|24970.5|24955.5|24950.5|24935.5|141
1626441600000|2021-07-16 13:20:00|24965.5|24950.5|24970.5|24955.5|24975.5|24960.5|24965.5|24950.5|165
1626441900000|2021-07-16 13:25:00|24975.5|24960.5|24970.5|24955.5|24990.5|24975.5|24970.5|24955.5|121
1626442200000|2021-07-16 13:30:00|24973|24958|24940.5|24925.5|24975.5|24960.5|24930.5|24915.5|153
1626442500000|2021-07-16 13:35:00|24943|24928|24915.5|24900.5|24945.5|24930.5|24910.5|24895.5|167
1626442800000|2021-07-16 13:40:00|24913|24898|24870.5|24855.5|24915.5|24900.5|24865.5|24850.5|171
1626443100000|2021-07-16 13:45:00|24865.5|24850.5|24810.5|24795.5|24880.5|24865.5|24795.5|24780.5|298
1626443400000|2021-07-16 13:50:00|24808|24793|24790.5|24775.5|24808|24793|24775.5|24760.5|304
1626443700000|2021-07-16 13:55:00|24793|24778|24825.5|24810.5|24825.5|24810.5|24788|24773|287
1626444000000|2021-07-16 14:00:00|24828|24813|24815.5|24800.5|24830.5|24815.5|24800.5|24785.5|159
1626444300000|2021-07-16 14:05:00|24818|24803|24800.5|24785.5|24830.5|24815.5|24800.5|24785.5|96
1626444600000|2021-07-16 14:10:00|24802.7|24787.7|24762.7|24747.7|24807.7|24792.7|24762.7|24747.7|211
1626444900000|2021-07-16 14:15:00|24757.7|24742.7|24757.7|24742.7|24767.7|24752.7|24737.7|24722.7|274
1626445200000|2021-07-16 14:20:00|24755.2|24740.2|24715.2|24700.2|24757.7|24742.7|24707.7|24692.7|243
1626445500000|2021-07-16 14:25:00|24712.7|24697.7|24702.7|24687.7|24717.7|24702.7|24687.7|24672.7|302
1626445800000|2021-07-16 14:30:00|24697.7|24682.7|24742.7|24727.7|24747.7|24732.7|24692.7|24677.7|294
1626446100000|2021-07-16 14:35:00|24737.7|24722.7|24725.2|24710.2|24737.7|24722.7|24697.7|24682.7|211
1626446400000|2021-07-16 14:40:00|24722.7|24707.7|24702.7|24687.7|24727.7|24712.7|24697.7|24682.7|157
1626446700000|2021-07-16 14:45:00|24700.2|24685.2|24722.7|24707.7|24730.2|24715.2|24692.7|24677.7|233
1626447000000|2021-07-16 14:50:00|24727.7|24712.7|24742.7|24727.7|24742.7|24727.7|24717.7|24702.7|132
1626447300000|2021-07-16 14:55:00|24745.2|24730.2|24765.2|24750.2|24767.7|24752.7|24745.2|24730.2|182
1626447600000|2021-07-16 15:00:00|24762.7|24747.7|24742.7|24727.7|24767.7|24752.7|24742.7|24727.7|197
1626447900000|2021-07-16 15:05:00|24747.7|24732.7|24767.7|24752.7|24782.7|24767.7|24742.7|24727.7|165
1626448200000|2021-07-16 15:10:00|24762.7|24747.7|24772.7|24757.7|24777.7|24762.7|24757.7|24742.7|227
1626448500000|2021-07-16 15:15:00|24775.2|24760.2|24787.7|24772.7|24787.7|24772.7|24752.7|24737.7|323
1626448800000|2021-07-16 15:20:00|24792.7|24777.7|24797.7|24782.7|24817.7|24802.7|24787.7|24772.7|228
1626449100000|2021-07-16 15:25:00|24792.7|24777.7|24787.7|24772.7|24802.7|24787.7|24767.7|24752.7|867
1626449400000|2021-07-16 15:30:00|24739.4|24724.4|24756.9|24741.9|24759.4|24744.4|24714.4|24699.4|315
1626449700000|2021-07-16 15:35:00|24754.4|24739.4|24761.9|24746.9|24769.4|24754.4|24749.4|24734.4|219
1626450000000|2021-07-16 15:40:00|24764.4|24749.4|24756.9|24741.9|24766.9|24751.9|24754.4|24739.4|37
1626450300000|2021-07-16 15:45:00|24754.4|24739.4|24746.9|24731.9|24759.4|24744.4|24741.9|24726.9|1055
1626450600000|2021-07-16 15:50:00|24751.9|24726.9|24766.9|24741.9|24766.9|24746.9|24746.9|24726.9|54
1626450900000|2021-07-16 15:55:00|24761.9|24746.9|24756.9|24736.9|24766.9|24746.9|24756.9|24731.9|23
1626451200000|2021-07-16 16:00:00|24761.9|24741.9|24766.9|24741.9|24766.9|24746.9|24761.9|24741.9|11
1626451500000|2021-07-16 16:05:00|24771.9|24746.9|24781.9|24761.9|24781.9|24761.9|24766.9|24746.9|23
1626451800000|2021-07-16 16:10:00|24786.9|24756.9|24771.9|24751.9|24786.9|24756.9|24771.9|24751.9|5
1626452100000|2021-07-16 16:15:00|24766.9|24746.9|24766.9|24746.9|24771.9|24751.9|24766.9|24746.9|15
1626452400000|2021-07-16 16:20:00|24771.9|24751.9|24766.9|24741.9|24771.9|24751.9|24766.9|24741.9|23
1626452700000|2021-07-16 16:25:00|24761.9|24736.9|24751.9|24726.9|24761.9|24741.9|24751.9|24726.9|9
1626453000000|2021-07-16 16:30:00|24746.9|24731.9|24761.9|24736.9|24761.9|24741.9|24746.9|24731.9|6
1626453300000|2021-07-16 16:35:00|24756.9|24741.9|24756.9|24731.9|24756.9|24741.9|24751.9|24731.9|2
1626453600000|2021-07-16 16:40:00|24751.9|24736.9|24756.9|24736.9|24756.9|24736.9|24751.9|24726.9|1
1626453900000|2021-07-16 16:45:00|24751.9|24731.9|24746.9|24726.9|24751.9|24731.9|24746.9|24726.9|3
1626454200000|2021-07-16 16:50:00|24751.9|24731.9|24751.9|24731.9|24756.9|24731.9|24751.9|24726.9|5
1626454500000|2021-07-16 16:55:00|24756.9|24736.9|24751.9|24726.9|24756.9|24736.9|24746.9|24726.9|1
1626454800000|2021-07-16 17:00:00|24746.9|24731.9|24756.9|24731.9|24756.9|24736.9|24746.9|24726.9|7
1626455100000|2021-07-16 17:05:00||24736.9||24731.9||24736.9||24731.9|1
1626455400000|2021-07-16 17:10:00|24751.9|24726.9|24751.9|24726.9|24751.9|24731.9|24746.9|24726.9|1
1626455700000|2021-07-16 17:15:00||24731.9||24726.9||24731.9||24726.9|2
1626456000000|2021-07-16 17:20:00|24746.9|24731.9|24746.9|24721.9|24751.9|24731.9|24741.9|24721.9|5
1626456300000|2021-07-16 17:25:00|24741.9|24716.9|24736.9|24716.9|24741.9|24721.9|24731.9|24711.9|2
1626456600000|2021-07-16 17:30:00|24731.9|24711.9|24721.9|24701.9|24731.9|24711.9|24721.9|24701.9|7
1626456900000|2021-07-16 17:35:00|24716.9|24696.9|24731.9|24711.9|24731.9|24711.9|24716.9|24696.9|6
1626457200000|2021-07-16 17:40:00|24726.9|24706.9|24716.9|24696.9|24726.9|24711.9|24716.9|24696.9|19
1626457500000|2021-07-16 17:45:00|24711.9|24691.9|24711.9|24686.9|24711.9|24691.9|24706.9|24686.9|23
1626457800000|2021-07-16 17:50:00|24706.9|24691.9|24716.9|24696.9|24716.9|24696.9|24706.9|24686.9|3
1626458100000|2021-07-16 17:55:00||24691.9||24691.9||24696.9||24691.9|4
1626458400000|2021-07-16 18:00:00|24711.9|24686.9|24701.9|24681.9|24711.9|24686.9|24696.9|24676.9|5
1626458700000|2021-07-16 18:05:00|24706.9|24676.9|24711.9|24691.9|24711.9|24691.9|24701.9|24676.9|2
1626459000000|2021-07-16 18:10:00|24706.9|24686.9|24701.9|24681.9|24706.9|24686.9|24701.9|24676.9|7
1626459300000|2021-07-16 18:15:00|24696.9|24676.9|24711.9|24686.9|24711.9|24691.9|24696.9|24676.9|5
1626459600000|2021-07-16 18:20:00|24706.9|24681.9|24696.9|24676.9|24711.9|24686.9|24696.9|24671.9|46
1626459900000|2021-07-16 18:25:00|24691.9|24671.9|24681.9|24666.9|24691.9|24676.9|24681.9|24661.9|14
1626460200000|2021-07-16 18:30:00|24679.4|24664.4|24684.4|24669.4|24694.4|24679.4|24679.4|24664.4|8
1626460500000|2021-07-16 18:35:00|24686.9|24671.9|24684.4|24669.4|24686.9|24671.9|24684.4|24669.4|1
1626460800000|2021-07-16 18:40:00|||||||||3
1626461100000|2021-07-16 18:45:00|24681.9|24666.9|24674.4|24659.4|24681.9|24666.9|24674.4|24659.4|8
1626461400000|2021-07-16 18:50:00|24669.4|24654.4|24664.4|24649.4|24674.4|24659.4|24664.4|24649.4|20
1626461700000|2021-07-16 18:55:00|24669.4|24654.4|24669.4|24654.4|24669.4|24654.4|24666.9|24651.9|5
1626462000000|2021-07-16 19:00:00|24666.9|24651.9|24664.4|24649.4|24666.9|24651.9|24664.4|24649.4|3
1626462300000|2021-07-16 19:05:00|24659.4|24644.4|24654.4|24639.4|24659.4|24644.4|24654.4|24639.4|14
1626462600000|2021-07-16 19:10:00|24651.9|24636.9|24651.9|24636.9|24654.4|24639.4|24644.4|24629.4|15
1626462900000|2021-07-16 19:15:00|24654.4|24639.4|24666.9|24651.9|24666.9|24651.9|24654.4|24639.4|16
1626463200000|2021-07-16 19:20:00|24669.4|24654.4|24664.4|24649.4|24669.4|24654.4|24664.4|24649.4|1
1626463500000|2021-07-16 19:25:00|24661.9|24646.9|24654.4|24639.4|24661.9|24646.9|24654.4|24639.4|2
1626463800000|2021-07-16 19:30:00|24649.4|24634.4|24646.9|24631.9|24654.4|24639.4|24641.9|24626.9|28
1626464100000|2021-07-16 19:35:00|24644.4|24629.4|24641.9|24626.9|24649.4|24634.4|24639.4|24624.4|13
1626464400000|2021-07-16 19:40:00|24644.4|24629.4|24634.4|24619.4|24654.4|24639.4|24634.4|24619.4|10
1626464700000|2021-07-16 19:45:00|24629.4|24614.4|24616.9|24601.9|24631.9|24616.9|24614.4|24599.4|24
1626465000000|2021-07-16 19:50:00|24619.4|24604.4|24629.4|24614.4|24629.4|24614.4|24619.4|24604.4|21
1626465300000|2021-07-16 19:55:00|24626.9|24611.9|24646.9|24631.9|24651.9|24636.9|24626.9|24611.9|32
1626465600000|2021-07-16 20:00:00|24666.5|24626.5|24658.3|24618.3|24672.9|24632.9|24648.9|24608.9|0
1626465900000|2021-07-16 20:05:00|24658.5|24618.5|24649.7|24609.7|24665|24625|24649.7|24609.7|0
1626466200000|2021-07-16 20:10:00|24649.9|24609.9|24641.6|24601.6|24654.6|24614.6|24639.3|24599.3|0
1626466500000|2021-07-16 20:15:00|24641.1|24601.1|24652.3|24612.3|24653.6|24613.6|24640.5|24600.5|0
1626466800000|2021-07-16 20:20:00|24652.2|24612.2|24653.6|24613.6|24654.8|24614.8|24651.1|24611.1|0
1626467100000|2021-07-16 20:25:00|24653.7|24613.7|24651.1|24611.1|24654.8|24614.8|24651.1|24611.1|0
1626467400000|2021-07-16 20:30:00|24651|24611|24651.1|24611.1|24651.1|24611.1|24640.7|24600.7|0
1626467700000|2021-07-16 20:35:00|24651|24611|24654.8|24614.8|24656|24616|24650.5|24610.5|0
1626468000000|2021-07-16 20:40:00|24655|24615|24658.5|24618.5|24659.1|24619.1|24654.8|24614.8|0
1626468300000|2021-07-16 20:45:00|24658.6|24618.6|24662.7|24622.7|24663.9|24623.9|24657.3|24617.3|0
1626468600000|2021-07-16 20:50:00|24662.6|24622.6|24662.7|24622.7|24662.7|24622.7|24659.7|24619.7|0
1626468900000|2021-07-16 20:55:00|24662.6|24622.6|24660.3|24620.3|24663.9|24623.9|24657.9|24617.9|0
1626645600000|2021-07-18 22:00:00|24659.3|24619.3|24665.5|24625.5|24665.5|24625.5|24648.9|24608.9|0
1626645900000|2021-07-18 22:05:00|24665.6|24625.6|24642.7|24602.7|24669.1|24629.1|24642.7|24602.7|0
1626646200000|2021-07-18 22:10:00|24642.9|24602.9|24637.8|24597.8|24644.5|24604.5|24631|24591|0
1626646500000|2021-07-18 22:15:00|24637.6|24597.6|24634.1|24594.1|24637.6|24597.6|24621.3|24581.3|0
1626646800000|2021-07-18 22:20:00|24633.9|24593.9|24635.3|24595.3|24637.8|24597.8|24630.4|24590.4|0
1626647100000|2021-07-18 22:25:00|24635.6|24595.6|24630.4|24590.4|24636.6|24596.6|24630.4|24590.4|0
1626647400000|2021-07-18 22:30:00|24630.5|24590.5|24645|24605|24645|24605|24630.5|24590.5|0
1626647700000|2021-07-18 22:35:00|24645.1|24605.1|24640.8|24600.8|24651.1|24611.1|24639.5|24599.5|0
1626648000000|2021-07-18 22:40:00|24641|24601|24639.5|24599.5|24643.2|24603.2|24634.6|24594.6|0
1626648300000|2021-07-18 22:45:00|24639.8|24599.8|24637.1|24597.1|24645|24605|24635.8|24595.8|0
1626648600000|2021-07-18 22:50:00|24636.9|24596.9|24633.4|24593.4|24637.1|24597.1|24629.2|24589.2|0
1626648900000|2021-07-18 22:55:00|24633.6|24593.6|24640.8|24600.8|24642|24602|24633.6|24593.6|0
1626649200000|2021-07-18 23:00:00|24640.6|24600.6|24638.7|24598.7|24642.3|24602.3|24636.2|24596.2|0
1626649500000|2021-07-18 23:05:00|24638.5|24598.5|24635|24595|24642.3|24602.3|24635|24595|0
1626649800000|2021-07-18 23:10:00|24635.1|24595.1|24633.5|24593.5|24638.5|24598.5|24628.7|24588.7|0
1626650100000|2021-07-18 23:15:00|24633.3|24593.3|24628.1|24588.1|24633.5|24593.5|24626.9|24586.9|0
1626650400000|2021-07-18 23:20:00|24628.2|24588.2|24619.5|24579.5|24628.7|24588.7|24615.3|24575.3|0
1626650700000|2021-07-18 23:25:00|24619.3|24579.3|24612.9|24572.9|24620.7|24580.7|24609.2|24569.2|0
1626651000000|2021-07-18 23:30:00|24612.7|24572.7|24586.8|24546.8|24612.7|24572.7|24584.3|24544.3|0
1626651300000|2021-07-18 23:35:00|24586.7|24546.7|24592.2|24552.2|24593.4|24553.4|24585.5|24545.5|0
1626651600000|2021-07-18 23:40:00|24592|24552|24596.5|24556.5|24599.6|24559.6|24589.7|24549.7|0
1626651900000|2021-07-18 23:45:00|24596.6|24556.6|24603.8|24563.8|24603.8|24563.8|24595.9|24555.9|0
1626652200000|2021-07-18 23:50:00|24603.9|24563.9|24617.9|24577.9|24617.9|24577.9|24603.8|24563.8|0
1626652500000|2021-07-18 23:55:00|24617.8|24577.8|24608.1|24568.1|24617.8|24577.8|24607.5|24567.5|0
1626652800000|2021-07-19 00:00:00|24608|24568|24601.5|24561.5|24613.1|24573.1|24599.1|24559.1|0
1626653100000|2021-07-19 00:05:00|24601.3|24561.3|24576|24536|24603.3|24563.3|24574.8|24534.8|0
1626653400000|2021-07-19 00:10:00|24575.8|24535.8|24592.9|24552.9|24601.7|24561.7|24573.6|24533.6|0
1626653700000|2021-07-19 00:15:00|24593.1|24553.1|24600.8|24560.8|24620.7|24580.7|24587.7|24547.7|0
1626654000000|2021-07-19 00:20:00|24600.7|24560.7|24602.7|24562.7|24611.7|24571.7|24597.8|24557.8|0
1626654300000|2021-07-19 00:25:00|24601.6|24561.6|24606.8|24566.8|24615.4|24575.4|24597.1|24557.1|0
1626654600000|2021-07-19 00:30:00|24607.3|24567.3|24557.5|24517.5|24609.5|24569.5|24557.2|24517.2|0
1626654900000|2021-07-19 00:35:00|24557.6|24517.6|24560.3|24520.3|24569.3|24529.3|24555|24515|0
1626655200000|2021-07-19 00:40:00|24560.4|24520.4|24552.3|24512.3|24564.5|24524.5|24549.5|24509.5|0
1626655500000|2021-07-19 00:45:00|24552.2|24512.2|24536.8|24496.8|24552.2|24512.2|24530.9|24490.9|0
1626655800000|2021-07-19 00:50:00|24537|24497|24543.1|24503.1|24545.8|24505.8|24531.4|24491.4|0
1626656100000|2021-07-19 00:55:00|24543|24503|24541|24501|24546.1|24506.1|24537.5|24497.5|0
1626656400000|2021-07-19 01:00:00|24541.5|24501.5|24551.5|24511.5|24551.6|24511.6|24541.5|24501.5|0
1626656700000|2021-07-19 01:05:00|24551.4|24511.4|24562.1|24522.1|24566.7|24526.7|24545.9|24505.9|0
1626657000000|2021-07-19 01:10:00|24562|24522|24552.3|24512.3|24563.7|24523.7|24543.3|24503.3|0
1626657300000|2021-07-19 01:15:00|24552.4|24512.4|24567|24527|24567|24527|24549.6|24509.6|0
1626657600000|2021-07-19 01:20:00|24567.5|24527.5|24563.9|24523.9|24569.9|24529.9|24560.7|24520.7|0
1626657900000|2021-07-19 01:25:00|24563.4|24523.4|24561|24521|24564|24524|24555|24515|0
1626658200000|2021-07-19 01:30:00|24560.9|24520.9|24549|24509|24563.9|24523.9|24546|24506|0
1626658500000|2021-07-19 01:35:00|24549.1|24509.1|24544.4|24504.4|24554.7|24514.7|24540|24500|0
1626658800000|2021-07-19 01:40:00|24544.9|24504.9|24537.4|24497.4|24549.2|24509.2|24534.5|24494.5|0
1626659100000|2021-07-19 01:45:00|24537.2|24497.2|24546.2|24506.2|24552.1|24512.1|24534.4|24494.4|0
1626659400000|2021-07-19 01:50:00|24546.1|24506.1|24549|24509|24551.8|24511.8|24546.1|24506.1|0
1626659700000|2021-07-19 01:55:00|24548.9|24508.9|24545.7|24505.7|24549|24509|24542.7|24502.7|0
1626660000000|2021-07-19 02:00:00|24545.5|24505.5|24545.8|24505.8|24546.1|24506.1|24536.7|24496.7|0
1626660300000|2021-07-19 02:05:00|24545.7|24505.7|24534.2|24494.2|24546|24506|24534.2|24494.2|0
1626660600000|2021-07-19 02:10:00|24534.3|24494.3|24546.4|24506.4|24549.2|24509.2|24529.8|24489.8|0
1626660900000|2021-07-19 02:15:00|24545.9|24505.9|24534.8|24494.8|24546.3|24506.3|24530|24490|0
1626661200000|2021-07-19 02:20:00|24534.7|24494.7|24549.5|24509.5|24555.4|24515.4|24531.8|24491.8|0
1626661500000|2021-07-19 02:25:00|24549.6|24509.6|24552.4|24512.4|24555.4|24515.4|24543.9|24503.9|0
1626661800000|2021-07-19 02:30:00|24553.4|24513.4|24545.1|24505.1|24555.1|24515.1|24543.7|24503.7|0
1626662100000|2021-07-19 02:35:00|24542.3|24502.3|24545.1|24505.1|24551|24511|24539.3|24499.3|0
1626662400000|2021-07-19 02:40:00|24545.2|24505.2|24546.3|24506.3|24548.1|24508.1|24536.2|24496.2|0
1626662700000|2021-07-19 02:45:00|24545.7|24505.7|24545.5|24505.5|24551.2|24511.2|24540.7|24500.7|0
1626663000000|2021-07-19 02:50:00|24545.6|24505.6|24554.2|24514.2|24557.4|24517.4|24545.5|24505.5|0
1626663300000|2021-07-19 02:55:00|24554.3|24514.3|24557|24517|24562.8|24522.8|24554.1|24514.1|0
1626663600000|2021-07-19 03:00:00|24557.1|24517.1|24566.1|24526.1|24571.8|24531.8|24557.1|24517.1|0
1626663900000|2021-07-19 03:05:00|24566.2|24526.2|24565.9|24525.9|24572|24532|24562.9|24522.9|0
1626664200000|2021-07-19 03:10:00|24566.1|24526.1|24562.7|24522.7|24571.7|24531.7|24562.7|24522.7|0
1626664500000|2021-07-19 03:15:00|24562.8|24522.8|24567.8|24527.8|24572|24532|24562.7|24522.7|0
1626664800000|2021-07-19 03:20:00|24566.1|24526.1|24564.3|24524.3|24571.7|24531.7|24562.9|24522.9|0
1626665100000|2021-07-19 03:25:00|24564.8|24524.8|24577.4|24537.4|24577.4|24537.4|24564.3|24524.3|0
1626665400000|2021-07-19 03:30:00|24577.3|24537.3|24575|24535|24583.4|24543.4|24574.5|24534.5|0
1626665700000|2021-07-19 03:35:00|24574.9|24534.9|24575.1|24535.1|24580.7|24540.7|24572.3|24532.3|0
1626666000000|2021-07-19 03:40:00|24575|24535|24578.7|24538.7|24583.3|24543.3|24572|24532|0
1626666300000|2021-07-19 03:45:00|24578.9|24538.9|24565.9|24525.9|24580.4|24540.4|24565.8|24525.8|0
1626666600000|2021-07-19 03:50:00|24565.8|24525.8|24566.1|24526.1|24568.8|24528.8|24559.8|24519.8|0
1626666900000|2021-07-19 03:55:00|24566.6|24526.6|24577.4|24537.4|24577.4|24537.4|24563.2|24523.2|0
1626667200000|2021-07-19 04:00:00|24576.9|24536.9|24575.4|24535.4|24581.1|24541.1|24575.2|24535.2|0
1626667500000|2021-07-19 04:05:00|24575.5|24535.5|24580.9|24540.9|24581.1|24541.1|24575.2|24535.2|0
1626667800000|2021-07-19 04:10:00|24580.8|24540.8|24577.6|24537.6|24580.9|24540.9|24574.9|24534.9|0
1626668100000|2021-07-19 04:15:00|24577.8|24537.8|24571.6|24531.6|24580.5|24540.5|24571.4|24531.4|0
1626668400000|2021-07-19 04:20:00|24571.8|24531.8|24574.6|24534.6|24574.6|24534.6|24568.8|24528.8|0
1626668700000|2021-07-19 04:25:00|24574.7|24534.7|24583.5|24543.5|24583.5|24543.5|24574.7|24534.7|0
1626669000000|2021-07-19 04:30:00|24583.4|24543.4|24580.4|24540.4|24583.4|24543.4|24577.5|24537.5|0
1626669300000|2021-07-19 04:35:00|24579.9|24539.9|24576|24536|24580.6|24540.6|24575.8|24535.8|0
1626669600000|2021-07-19 04:40:00|24576.1|24536.1|24560.3|24520.3|24576.1|24536.1|24560.3|24520.3|0
1626669900000|2021-07-19 04:45:00|24560.2|24520.2|24543.9|24503.9|24560.2|24520.2|24536.9|24496.9|0
1626670200000|2021-07-19 04:50:00|24544.4|24504.4|24540|24500|24548.5|24508.5|24540|24500|0
1626670500000|2021-07-19 04:55:00|24540.1|24500.1|24540.4|24500.4|24540.6|24500.6|24534.3|24494.3|0
1626670800000|2021-07-19 05:00:00|24540.3|24500.3|24561|24521|24561.2|24521.2|24537.6|24497.6|0
1626671100000|2021-07-19 05:05:00|24560.5|24520.5|24574.7|24534.7|24580.7|24540.7|24558.3|24518.3|0
1626671400000|2021-07-19 05:10:00|24574.8|24534.8|24563.6|24523.6|24574.9|24534.9|24557.6|24517.6|0
1626671700000|2021-07-19 05:15:00|24563|24523|24557.4|24517.4|24563.7|24523.7|24554.5|24514.5|0
1626672000000|2021-07-19 05:20:00|24557.9|24517.9|24566.1|24526.1|24569|24529|24557.9|24517.9|0
1626672300000|2021-07-19 05:25:00|24566.2|24526.2|24565.6|24525.6|24571.9|24531.9|24565.6|24525.6|0
1626672600000|2021-07-19 05:30:00|24565.7|24525.7|24572.7|24532.7|24575.1|24535.1|24557.4|24517.4|0
1626672900000|2021-07-19 05:35:00|24573.2|24533.2|24572.7|24532.7|24575.5|24535.5|24561.2|24521.2|0
1626673200000|2021-07-19 05:40:00|24572.6|24532.6|24563.7|24523.7|24572.7|24532.7|24562.1|24522.1|0
1626673500000|2021-07-19 05:45:00|24563.6|24523.6|24545.6|24505.6|24566.5|24526.5|24545.4|24505.4|0
1626673800000|2021-07-19 05:50:00|24545.5|24505.5|24550|24510|24554.3|24514.3|24545.5|24505.5|0
1626674100000|2021-07-19 05:55:00|24550.5|24510.5|24554.4|24514.4|24557.4|24517.4|24545.5|24505.5|0
1626674400000|2021-07-19 06:00:00|24553.4|24513.4|24534.4|24519.4|24571.7|24531.7|24514.4|24497.5|93
1626674700000|2021-07-19 06:05:00|24531.9|24516.9|24549.4|24534.4|24559.4|24544.4|24531.9|24516.9|70
1626675000000|2021-07-19 06:10:00|24556.9|24541.9|24529.4|24514.4|24571.9|24556.9|24529.4|24514.4|52
1626675300000|2021-07-19 06:15:00|24531.9|24516.9|24564.4|24549.4|24569.4|24554.4|24531.9|24516.9|56
1626675600000|2021-07-19 06:20:00|24571.9|24556.9|24559.4|24544.4|24574.4|24559.4|24551.9|24536.9|31
1626675900000|2021-07-19 06:25:00|24554.4|24539.4|24549.4|24534.4|24559.4|24544.4|24549.4|24534.4|24
1626676200000|2021-07-19 06:30:00|24546.9|24531.9|24549.4|24534.4|24549.4|24534.4|24544.4|24529.4|13
1626676500000|2021-07-19 06:35:00|24551.9|24536.9|24519.4|24504.4|24551.9|24536.9|24519.4|24504.4|20
1626676800000|2021-07-19 06:40:00|24526.9|24511.9|24526.9|24511.9|24539.4|24524.4|24526.9|24511.9|23
1626677100000|2021-07-19 06:45:00|24529.4|24514.4|24551.9|24536.9|24554.4|24539.4|24529.4|24514.4|37
1626677400000|2021-07-19 06:50:00|24554.4|24539.4|24556.9|24541.9|24556.9|24541.9|24549.4|24534.4|13
1626677700000|2021-07-19 06:55:00|24559.4|24544.4|24546.9|24531.9|24559.4|24544.4|24539.4|24524.4|63
1626678000000|2021-07-19 07:00:00|24549.4|24534.4|24519.4|24504.4|24571.9|24556.9|24504.4|24489.4|880
1626678300000|2021-07-19 07:05:00|24516.9|24501.9|24439.4|24424.4|24524.4|24509.4|24426.9|24411.9|605
1626678600000|2021-07-19 07:10:00|24444.4|24429.4|24434.4|24419.4|24454.4|24439.4|24404.4|24389.4|514
1626678900000|2021-07-19 07:15:00|24439.4|24424.4|24444.4|24429.4|24484.4|24469.4|24424.4|24409.4|383
1626679200000|2021-07-19 07:20:00|24439.4|24424.4|24381.9|24366.9|24464.4|24449.4|24374.4|24359.4|623
1626679500000|2021-07-19 07:25:00|24379.4|24364.4|24374.4|24359.4|24379.4|24364.4|24339.4|24324.4|574
1626679800000|2021-07-19 07:30:00|24369.4|24354.4|24299.4|24284.4|24374.4|24359.4|24299.4|24284.4|580
1626680100000|2021-07-19 07:35:00|24301.9|24286.9|24274.4|24259.4|24314.4|24299.4|24274.4|24259.4|385
1626680400000|2021-07-19 07:40:00|24279.4|24264.4|24289.4|24274.4|24301.9|24286.9|24259.4|24244.4|528
1626680700000|2021-07-19 07:45:00|24284.4|24269.4|24314.4|24299.4|24314.4|24299.4|24259.4|24244.4|314
1626681000000|2021-07-19 07:50:00|24311.9|24296.9|24319.4|24304.4|24324.4|24309.4|24291.9|24276.9|287
1626681300000|2021-07-19 07:55:00|24314.4|24299.4|24316.9|24301.9|24329.4|24314.4|24306.9|24291.9|190
1626681600000|2021-07-19 08:00:00|24314.4|24299.4|24374.4|24359.4|24379.4|24364.4|24314.4|24299.4|303
1626681900000|2021-07-19 08:05:00|24369.4|24354.4|24329.4|24314.4|24379.4|24364.4|24326.9|24311.9|195
1626682200000|2021-07-19 08:10:00|24324.4|24309.4|24377.8|24362.8|24385.9|24370.9|24324.4|24309.4|218
1626682500000|2021-07-19 08:15:00|24375.3|24360.3|24355.5|24340.5|24378.7|24363.7|24348|24333|125
1626682800000|2021-07-19 08:20:00|24358|24343|24328|24313|24368|24353|24323|24308|142
1626683100000|2021-07-19 08:25:00|24323|24308|24273|24258|24323|24308|24273|24258|179
1626683400000|2021-07-19 08:30:00|24278|24263|24243|24228|24278|24263|24238|24223|302
1626683700000|2021-07-19 08:35:00|24240.5|24225.5|24168|24153|24243|24228|24168|24153|611
1626684000000|2021-07-19 08:40:00|24173|24158|24193|24178|24203|24188|24173|24158|249
1626684300000|2021-07-19 08:45:00|24190.5|24175.5|24178|24163|24193|24178|24153|24138|245
1626684600000|2021-07-19 08:50:00|24175.5|24160.5|24178|24163|24193|24178|24163|24148|150
1626684900000|2021-07-19 08:55:00|24175.5|24160.5|24163|24148|24178|24163|24138|24123|338
1626685200000|2021-07-19 09:00:00|24160.5|24145.5|24158|24143|24160.5|24145.5|24138|24123|312
1626685500000|2021-07-19 09:05:00|24153|24138|24145.5|24130.5|24163|24148|24138|24123|311
1626685800000|2021-07-19 09:10:00|24143|24128|24120.5|24105.5|24148|24133|24105.5|24090.5|320
1626686100000|2021-07-19 09:15:00|24123|24108|24155.5|24140.5|24163|24148|24115.5|24100.5|213
1626686400000|2021-07-19 09:20:00|24158|24143|24138|24123|24160.5|24145.5|24098|24083|253
1626686700000|2021-07-19 09:25:00|24140.5|24125.5|24128|24113|24153|24138|24128|24113|99
1626687000000|2021-07-19 09:30:00|24125.5|24110.5|24128|24113|24138|24123|24110.5|24095.5|94
1626687300000|2021-07-19 09:35:00|24125.5|24110.5|24128|24113|24143|24128|24118|24103|190
1626687600000|2021-07-19 09:40:00|24130.5|24115.5|24153|24138|24168|24153|24118|24103|200
1626687900000|2021-07-19 09:45:00|24155.5|24140.5|24138|24123|24155.5|24140.5|24128|24113|131
1626688200000|2021-07-19 09:50:00|24143|24128|24128|24113|24143|24128|24113|24098|198
1626688500000|2021-07-19 09:55:00|24123|24108|24133|24118|24138|24123|24110.5|24095.5|193
1626688800000|2021-07-19 10:00:00|24138|24123|24093|24078|24143|24128|24093|24078|282
1626689100000|2021-07-19 10:05:00|24095.5|24080.5|24063|24048|24095.5|24080.5|24050.5|24035.5|341
1626689400000|2021-07-19 10:10:00|24065.5|24050.5|24055.5|24040.5|24068|24053|24048|24033|141
1626689700000|2021-07-19 10:15:00|24058|24043|24073|24058|24073|24058|24048|24033|87
1626690000000|2021-07-19 10:20:00|24068|24053|24073|24058|24078|24063|24068|24053|67
1626690300000|2021-07-19 10:25:00|24078|24063|24073|24058|24088|24073|24063|24048|179
1626690600000|2021-07-19 10:30:00|24068|24053|24095.5|24080.5|24098|24083|24063|24048|90
1626690900000|2021-07-19 10:35:00|24098|24083|24053|24038|24100.5|24085.5|24048|24033|140
1626691200000|2021-07-19 10:40:00|24055.5|24040.5|24043|24028|24058|24043|24043|24028|188
1626691500000|2021-07-19 10:45:00|24048|24033|24063|24048|24075.5|24060.5|24043|24028|417
1626691800000|2021-07-19 10:50:00|24068|24053|24073|24058|24073|24058|24048|24033|97
1626692100000|2021-07-19 10:55:00|24075.5|24060.5|24073|24058|24083|24068|24068|24053|73
1626692400000|2021-07-19 11:00:00|24075.5|24060.5|24038|24023|24083|24068|24033|24018|201
1626692700000|2021-07-19 11:05:00|24043|24028|24043|24028|24055.5|24040.5|24038|24023|125
1626693000000|2021-07-19 11:10:00|24040.5|24025.5|24043|24028|24053|24038|24038|24023|59
1626693300000|2021-07-19 11:15:00|24045.5|24030.5|24048|24033|24058|24043|24043|24028|92
1626693600000|2021-07-19 11:20:00|24045.5|24030.5|24048|24033|24053|24038|24043|24028|37
1626693900000|2021-07-19 11:25:00|24045.5|24030.5|24013|23998|24053|24038|24013|23998|195
1626694200000|2021-07-19 11:30:00|24010.5|23995.5|23968|23953|24013|23998|23968|23953|346
1626694500000|2021-07-19 11:35:00|23973|23958|23963|23948|23983|23968|23948|23933|263
1626694800000|2021-07-19 11:40:00|23964.1|23949.1|23959.1|23944.1|23969.1|23954.1|23949.1|23934.1|193
1626695100000|2021-07-19 11:45:00|23956.6|23941.6|23979.1|23964.1|23984.1|23969.1|23949.1|23934.1|180
1626695400000|2021-07-19 11:50:00|23976.6|23961.6|23974.1|23959.1|23979.1|23964.1|23949.1|23934.1|126
1626695700000|2021-07-19 11:55:00|23976.6|23961.6|24019.1|24004.1|24019.1|24004.1|23976.6|23961.6|170
1626696000000|2021-07-19 12:00:00|24024.1|24009.1|23969.1|23954.1|24024.1|24009.1|23969.1|23954.1|386
1626696300000|2021-07-19 12:05:00|23966.6|23951.6|23954.1|23939.1|23999.1|23984.1|23949.1|23934.1|160
1626696600000|2021-07-19 12:10:00|23949.1|23934.1|23949.1|23934.1|23954.1|23939.1|23929.1|23914.1|204
1626696900000|2021-07-19 12:15:00|23951.6|23936.6|23929.1|23914.1|23954.1|23939.1|23914.1|23899.1|258
1626697200000|2021-07-19 12:20:00|23931.6|23916.6|23939.1|23924.1|23944.1|23929.1|23899.1|23884.1|236
1626697500000|2021-07-19 12:25:00|23934.1|23919.1|23924.1|23909.1|23934.1|23919.1|23906.6|23891.6|208
1626697800000|2021-07-19 12:30:00|23919.1|23904.1|23939.1|23924.1|23939.1|23924.1|23914.1|23899.1|88
1626698100000|2021-07-19 12:35:00|23944.1|23929.1|23924.1|23909.1|23944.1|23929.1|23914.1|23899.1|112
1626698400000|2021-07-19 12:40:00|23929.1|23914.1|23959.1|23944.1|23959.1|23944.1|23914.1|23899.1|101
1626698700000|2021-07-19 12:45:00|23954.1|23939.1|23979.1|23964.1|23979.1|23964.1|23934.1|23919.1|155
1626699000000|2021-07-19 12:50:00|23976.6|23961.6|24019.1|24004.1|24019.1|24004.1|23976.6|23961.6|166
1626699300000|2021-07-19 12:55:00|24014.1|23999.1|24004.1|23989.1|24019.1|24004.1|23999.1|23984.1|176
1626699600000|2021-07-19 13:00:00|23999.1|23984.1|23969.1|23954.1|24001.6|23986.6|23964.1|23949.1|265
1626699900000|2021-07-19 13:05:00|23966.6|23951.6|23976.6|23961.6|23989.1|23974.1|23951.6|23936.6|256
1626700200000|2021-07-19 13:10:00|23979.1|23964.1|23941.6|23926.6|23979.1|23964.1|23931.6|23916.6|292
1626700500000|2021-07-19 13:15:00|23944.1|23929.1|23959.1|23944.1|23959.1|23944.1|23934.1|23919.1|99
1626700800000|2021-07-19 13:20:00|23954.1|23939.1|23989.1|23974.1|23989.1|23974.1|23944.1|23929.1|124
1626701100000|2021-07-19 13:25:00|23986.6|23971.6|23989.1|23974.1|24001.6|23986.6|23979.1|23964.1|99
1626701400000|2021-07-19 13:30:00|23991.6|23976.6|23959.1|23944.1|24024.1|24009.1|23944.1|23929.1|439
1626701700000|2021-07-19 13:35:00|23961.6|23946.6|23969.1|23954.1|23989.1|23974.1|23954.1|23939.1|247
1626702000000|2021-07-19 13:40:00|23966.6|23951.6|23994.1|23979.1|23999.1|23984.1|23944.1|23929.1|131
1626702300000|2021-07-19 13:45:00|23991.6|23976.6|23949.1|23934.1|23999.1|23984.1|23946.6|23931.6|152
1626702600000|2021-07-19 13:50:00|23946.6|23931.6|23919.1|23904.1|23946.6|23931.6|23909.1|23894.1|205
1626702900000|2021-07-19 13:55:00|23914.1|23899.1|23914.1|23899.1|23934.1|23919.1|23904.1|23889.1|252
1626703200000|2021-07-19 14:00:00|23911.6|23896.6|23894.1|23879.1|23914.1|23899.1|23859.1|23844.1|390
1626703500000|2021-07-19 14:05:00|23891.6|23876.6|23891.6|23876.6|23914.1|23899.1|23869.1|23854.1|312
1626703800000|2021-07-19 14:10:00|23888.6|23873.6|23863.6|23848.6|23888.6|23873.6|23843.6|23828.6|312
1626704100000|2021-07-19 14:15:00|23861.1|23846.1|23863.6|23848.6|23883.6|23868.6|23848.6|23833.6|334
1626704400000|2021-07-19 14:20:00|23861.1|23846.1|23901.1|23886.1|23908.6|23893.6|23843.6|23828.6|338
1626704700000|2021-07-19 14:25:00|23903.6|23888.6|23918.6|23903.6|23923.6|23908.6|23868.6|23853.6|706
1626705000000|2021-07-19 14:30:00|23916.1|23901.1|23903.6|23888.6|23921.1|23906.1|23883.6|23868.6|212
1626705300000|2021-07-19 14:35:00|23908.6|23893.6|23896.1|23881.1|23913.6|23898.6|23856.1|23841.1|266
1626705600000|2021-07-19 14:40:00|23898.6|23883.6|23968.6|23953.6|23968.6|23953.6|23883.6|23868.6|292
1626705900000|2021-07-19 14:45:00|23963.6|23948.6|23988.6|23973.6|23993.6|23978.6|23953.6|23938.6|238
1626706200000|2021-07-19 14:50:00|23983.6|23968.6|23931.1|23916.1|23988.6|23973.6|23928.6|23913.6|236
1626706500000|2021-07-19 14:55:00|23928.6|23913.6|23943.6|23928.6|23948.6|23933.6|23911.1|23896.1|177
1626706800000|2021-07-19 15:00:00|23946.1|23931.1|23976.1|23961.1|23993.6|23978.6|23923.6|23908.6|252
1626707100000|2021-07-19 15:05:00|23973.6|23958.6|24006.1|23991.1|24008.6|23993.6|23963.6|23948.6|183
1626707400000|2021-07-19 15:10:00|24003.6|23988.6|23998.6|23983.6|24006.1|23991.1|23971.1|23956.1|218
1626707700000|2021-07-19 15:15:00|23996.1|23981.1|24013.6|23998.6|24018.6|24003.6|23996.1|23981.1|253
1626708000000|2021-07-19 15:20:00|24018.6|24003.6|23978.6|23963.6|24018.6|24003.6|23968.6|23953.6|311
1626708300000|2021-07-19 15:25:00|23976.1|23961.1|23973.6|23958.6|23993.6|23978.6|23958.6|23943.6|687
1626708600000|2021-07-19 15:30:00|23976.1|23961.1|23973.6|23958.6|24023.6|24008.6|23963.6|23948.6|902
1626708900000|2021-07-19 15:35:00|23978.6|23963.6|23993.6|23978.6|23996.1|23981.1|23973.6|23958.6|344
1626709200000|2021-07-19 15:40:00|23996.1|23981.1|24018.6|24003.6|24018.6|24003.6|23988.6|23973.6|61
1626709500000|2021-07-19 15:45:00|24021.1|24006.1|24006.1|23991.1|24023.6|24008.6|23998.6|23983.6|54
1626709800000|2021-07-19 15:50:00|24011.1|23986.1|24001.1|23976.1|24011.1|23986.1|23986.1|23966.1|108
1626710100000|2021-07-19 15:55:00|23996.1|23981.1|24016.1|23996.1|24021.1|24001.1|23996.1|23976.1|38
1626710400000|2021-07-19 16:00:00|24011.1|23991.1|23971.1|23951.1|24016.1|23991.1|23966.1|23946.1|71
1626710700000|2021-07-19 16:05:00|23966.1|23946.1|23961.1|23941.1|23981.1|23961.1|23961.1|23941.1|31
1626711000000|2021-07-19 16:10:00|23966.1|23946.1|23966.1|23941.1|23971.1|23946.1|23951.1|23931.1|16
1626711300000|2021-07-19 16:15:00|23961.1|23936.1|23961.1|23941.1|23981.1|23956.1|23956.1|23936.1|16
1626711600000|2021-07-19 16:20:00|23956.1|23936.1|23966.1|23941.1|23966.1|23946.1|23941.1|23921.1|18
1626711900000|2021-07-19 16:25:00|23971.1|23946.1|23931.1|23911.1|23976.1|23951.1|23931.1|23911.1|22
1626712200000|2021-07-19 16:30:00|23926.1|23906.1|23916.1|23896.1|23926.1|23906.1|23906.1|23886.1|53
1626712500000|2021-07-19 16:35:00|23911.1|23891.1|23901.1|23876.1|23911.1|23891.1|23901.1|23876.1|24
1626712800000|2021-07-19 16:40:00|23906.1|23881.1|23871.1|23851.1|23906.1|23881.1|23871.1|23851.1|35
1626713100000|2021-07-19 16:45:00|23866.1|23846.1|23876.1|23851.1|23886.1|23866.1|23866.1|23846.1|39
1626713400000|2021-07-19 16:50:00|23871.1|23846.1|23901.1|23881.1|23911.1|23891.1|23866.1|23846.1|49
1626713700000|2021-07-19 16:55:00|23896.1|23876.1|23901.1|23881.1|23906.1|23886.1|23886.1|23861.1|51
1626714000000|2021-07-19 17:00:00|23896.1|23876.1|23931.1|23906.1|23946.1|23921.1|23896.1|23876.1|26
1626714300000|2021-07-19 17:05:00|23926.1|23911.1|23936.1|23916.1|23936.1|23916.1|23921.1|23896.1|6
1626714600000|2021-07-19 17:10:00|23931.1|23911.1|23921.1|23896.1|23936.1|23911.1|23916.1|23896.1|5
1626714900000|2021-07-19 17:15:00|23926.1|23901.1|23921.1|23896.1|23936.1|23911.1|23921.1|23896.1|4
1626715200000|2021-07-19 17:20:00|23916.1|23891.1|23911.1|23886.1|23921.1|23901.1|23896.1|23876.1|21
1626715500000|2021-07-19 17:25:00|23906.1|23881.1|23901.1|23876.1|23911.1|23886.1|23891.1|23871.1|8
1626715800000|2021-07-19 17:30:00|23896.1|23871.1|23886.1|23866.1|23901.1|23881.1|23886.1|23861.1|38
1626716100000|2021-07-19 17:35:00|23891.1|23871.1|23911.1|23886.1|23921.1|23901.1|23886.1|23871.1|6
1626716400000|2021-07-19 17:40:00|23906.1|23891.1|23906.1|23881.1|23916.1|23891.1|23896.1|23871.1|2
1626716700000|2021-07-19 17:45:00|23901.1|23876.1|23886.1|23866.1|23916.1|23891.1|23886.1|23866.1|20
1626717000000|2021-07-19 17:50:00|23891.1|23861.1|23911.1|23886.1|23911.1|23886.1|23881.1|23861.1|9
1626717300000|2021-07-19 17:55:00|23906.1|23881.1|23881.1|23861.1|23911.1|23891.1|23881.1|23861.1|4
1626717600000|2021-07-19 18:00:00|23886.1|23866.1|23921.1|23896.1|23926.1|23901.1|23886.1|23866.1|16
1626717900000|2021-07-19 18:05:00|23916.1|23891.1|23896.1|23871.1|23916.1|23891.1|23891.1|23871.1|7
1626718200000|2021-07-19 18:10:00|23901.1|23876.1|23906.1|23881.1|23916.1|23896.1|23896.1|23871.1|5
1626718500000|2021-07-19 18:15:00|23911.1|23886.1|23926.1|23901.1|23926.1|23906.1|23901.1|23881.1|16
1626718800000|2021-07-19 18:20:00|23931.1|23906.1|23916.1|23891.1|23931.1|23911.1|23911.1|23891.1|29
1626719100000|2021-07-19 18:25:00|23911.1|23896.1|23921.1|23906.1|23926.1|23906.1|23911.1|23886.1|16
1626719400000|2021-07-19 18:30:00|23923.6|23908.6|23908.6|23893.6|23923.6|23908.6|23903.6|23888.6|4
1626719700000|2021-07-19 18:35:00|23913.6|23898.6|23886.1|23871.1|23913.6|23898.6|23886.1|23871.1|9
1626720000000|2021-07-19 18:40:00|23888.6|23873.6|23886.1|23871.1|23891.1|23876.1|23883.6|23868.6|3
1626720300000|2021-07-19 18:45:00|23888.6|23873.6|23896.1|23881.1|23896.1|23881.1|23881.1|23866.1|9
1626720600000|2021-07-19 18:50:00|23893.6|23878.6|23878.6|23863.6|23896.1|23881.1|23878.6|23863.6|7
1626720900000|2021-07-19 18:55:00|23881.1|23866.1|23886.1|23871.1|23901.1|23886.1|23881.1|23866.1|11
1626721200000|2021-07-19 19:00:00|23883.6|23868.6|23891.1|23876.1|23891.1|23876.1|23868.6|23853.6|10
1626721500000|2021-07-19 19:05:00|23888.6|23873.6|23903.6|23888.6|23906.1|23891.1|23881.1|23866.1|5
1626721800000|2021-07-19 19:10:00|23901.1|23886.1|23911.1|23896.1|23923.6|23908.6|23896.1|23881.1|5
1626722100000|2021-07-19 19:15:00|23908.6|23893.6|23881.1|23866.1|23908.6|23893.6|23881.1|23866.1|3
1626722400000|2021-07-19 19:20:00|23878.6|23863.6|23878.6|23863.6|23886.1|23871.1|23876.1|23861.1|4
1626722700000|2021-07-19 19:25:00|23881.1|23866.1|23891.1|23876.1|23898.6|23883.6|23881.1|23866.1|26
1626723000000|2021-07-19 19:30:00|23903.6|23888.6|23873.6|23858.6|23903.6|23888.6|23868.6|23853.6|62
1626723300000|2021-07-19 19:35:00|23871.1|23856.1|23891.1|23876.1|23891.1|23876.1|23868.6|23853.6|80
1626723600000|2021-07-19 19:40:00|23893.6|23878.6|23896.1|23881.1|23908.6|23893.6|23891.1|23876.1|20
1626723900000|2021-07-19 19:45:00|23898.6|23883.6|23916.1|23901.1|23918.6|23903.6|23893.6|23878.6|22
1626724200000|2021-07-19 19:50:00|23913.6|23898.6|23931.1|23916.1|23936.1|23921.1|23911.1|23896.1|51
1626724500000|2021-07-19 19:55:00|23928.6|23913.6|23958.6|23943.6|23961.1|23946.1|23916.1|23901.1|70
1626724800000|2021-07-19 20:00:00|23983.1|23943.1|23993.3|23953.3|24007|23967|23975.6|23935.6|0
1626725100000|2021-07-19 20:05:00|23993.5|23953.5|23989.5|23949.5|23994.5|23954.5|23984.1|23944.1|0
1626725400000|2021-07-19 20:10:00|23989.3|23949.3|23989.5|23949.5|23991.9|23951.9|23987|23947|0
1626725700000|2021-07-19 20:15:00|23989.7|23949.7|23994.4|23954.4|23996.8|23956.8|23989.7|23949.7|0
1626726000000|2021-07-19 20:20:00|23994.6|23954.6|24004.7|23964.7|24009.6|23969.6|23991.9|23951.9|0
1626726300000|2021-07-19 20:25:00|24004.8|23964.8|23999.3|23959.3|24007.1|23967.1|23998|23958|0
1626726600000|2021-07-19 20:30:00|23999.2|23959.2|24005.2|23965.2|24007.1|23967.1|23998.8|23958.8|0
1626726900000|2021-07-19 20:35:00|24005|23965|24003.2|23963.2|24005.7|23965.7|24000.3|23960.3|0
1626727200000|2021-07-19 20:40:00|24003.3|23963.3|24006.3|23966.3|24006.9|23966.9|24003.2|23963.2|0
1626727500000|2021-07-19 20:45:00|24006.4|23966.4|24014.7|23974.7|24015.5|23975.5|24006.4|23966.4|0
1626727800000|2021-07-19 20:50:00|24014.5|23974.5|24011|23971|24018.9|23978.9|24009.8|23969.8|0
1626728100000|2021-07-19 20:55:00|24011.1|23971.1|24020.7|23980.7|24025|23985|24011|23971|0
1626728400000|2021-07-19 21:00:00|24019.2|23979.2|24019.2|23979.2|24020.7|23980.7|24017.7|23977.7|0
1626728700000|2021-07-19 21:05:00|24018.2|23978.2|24018.6|23978.6|24020.7|23980.7|24018.1|23978.1|0
1626729000000|2021-07-19 21:10:00|24019.1|23979.1|24021.2|23981.2|24021.2|23981.2|24018.6|23978.6|0
1626729300000|2021-07-19 21:15:00|24020.2|23980.2|24021.2|23981.2|24021.7|23981.7|24019.6|23979.6|0
1626729600000|2021-07-19 21:20:00|24021.7|23981.7|24017.3|23977.3|24023.7|23983.7|24017.3|23977.3|0
1626729900000|2021-07-19 21:25:00|24016.3|23976.3|24016.8|23976.8|24017.3|23977.3|24015.8|23975.8|0
1626730200000|2021-07-19 21:30:00|24017.3|23977.3|24018.8|23978.8|24018.8|23978.8|24016.8|23976.8|0
1626730500000|2021-07-19 21:35:00|24018.3|23978.3|24020.8|23980.8|24020.8|23980.8|24018.3|23978.3|0
1626730800000|2021-07-19 21:40:00|24020.3|23980.3|24020.3|23980.3|24020.3|23980.3|24020.3|23980.3|0
1626731100000|2021-07-19 21:45:00|24020.8|23980.8|24019.3|23979.3|24021.3|23981.3|24018.8|23978.8|0
1626731400000|2021-07-19 21:50:00|24019.8|23979.8|24021.3|23981.3|24021.3|23981.3|24017.8|23977.8|0
1626731700000|2021-07-19 21:55:00|24020.8|23980.8|24022.9|23982.9|24023.4|23983.4|24020.8|23980.8|0
1626732000000|2021-07-19 22:00:00|24023.9|23983.9|24024.2|23984.2|24029.4|23989.4|24016.1|23976.1|0
1626732300000|2021-07-19 22:05:00|24024|23984|24012.7|23972.7|24024.2|23984.2|24010.2|23970.2|0
1626732600000|2021-07-19 22:10:00|24012.9|23972.9|24011.4|23971.4|24016.8|23976.8|24011.4|23971.4|0
1626732900000|2021-07-19 22:15:00|24011.6|23971.6|24005.3|23965.3|24012.7|23972.7|24005.3|23965.3|0
1626733200000|2021-07-19 22:20:00|24005.5|23965.5|24007.8|23967.8|24007.8|23967.8|24005.3|23965.3|0
1626733500000|2021-07-19 22:25:00|24007.7|23967.7|24006.5|23966.5|24007.8|23967.8|24004.1|23964.1|0
1626733800000|2021-07-19 22:30:00|24007|23967|24004.1|23964.1|24010.2|23970.2|24004.1|23964.1|0
1626734100000|2021-07-19 22:35:00|24004.2|23964.2|24007.8|23967.8|24007.8|23967.8|24004.1|23964.1|0
1626734400000|2021-07-19 22:40:00|24007.6|23967.6|24006.5|23966.5|24007.8|23967.8|24005.3|23965.3|0
1626734700000|2021-07-19 22:45:00|24006.6|23966.6|24009|23969|24011.4|23971.4|24006.6|23966.6|0
1626735000000|2021-07-19 22:50:00|24009.1|23969.1|24011.4|23971.4|24011.4|23971.4|24009|23969|0
1626735300000|2021-07-19 22:55:00|24011.3|23971.3|24020.5|23980.5|24020.5|23980.5|24010.2|23970.2|0
1626735600000|2021-07-19 23:00:00|24020.6|23980.6|24029.1|23989.1|24030.3|23990.3|24020.5|23980.5|0
1626735900000|2021-07-19 23:05:00|24029.2|23989.2|24024.2|23984.2|24030.3|23990.3|24023|23983|0
1626736200000|2021-07-19 23:10:00|24024|23984|24011.4|23971.4|24024|23984|24011.4|23971.4|0
1626736500000|2021-07-19 23:15:00|24011.2|23971.2|24015.6|23975.6|24016.8|23976.8|24009.6|23969.6|0
1626736800000|2021-07-19 23:20:00|24015.7|23975.7|24013.9|23973.9|24018.1|23978.1|24012.7|23972.7|0
1626737100000|2021-07-19 23:25:00|24013.8|23973.8|24012.7|23972.7|24013.9|23973.9|24010.2|23970.2|0
1626737400000|2021-07-19 23:30:00|24012.8|23972.8|24023|23983|24027.9|23987.9|24012.8|23972.8|0
1626737700000|2021-07-19 23:35:00|24023.1|23983.1|24023|23983|24025.4|23985.4|24022.4|23982.4|0
1626738000000|2021-07-19 23:40:00|24022.8|23982.8|24031.6|23991.6|24033.3|23993.3|24021.8|23981.8|0
1626738300000|2021-07-19 23:45:00|24031.5|23991.5|24027.9|23987.9|24033.3|23993.3|24026.7|23986.7|0
1626738600000|2021-07-19 23:50:00|24027.8|23987.8|24030.3|23990.3|24030.3|23990.3|24020.5|23980.5|0
1626738900000|2021-07-19 23:55:00|24030.2|23990.2|24024.2|23984.2|24030.3|23990.3|24021.8|23981.8|0
1626739200000|2021-07-20 00:00:00|24024|23984|24034.6|23994.6|24038.3|23998.3|24023|23983|0
1626739500000|2021-07-20 00:05:00|24034.4|23994.4|24025.5|23985.5|24038.3|23998.3|24024.9|23984.9|0
1626739800000|2021-07-20 00:10:00|24025.4|23985.4|24027.9|23987.9|24029.2|23989.2|24018.1|23978.1|0
1626740100000|2021-07-20 00:15:00|24028.2|23988.2|24032.7|23992.7|24035.5|23995.5|24021.1|23981.1|0
1626740400000|2021-07-20 00:20:00|24032.5|23992.5|24035.8|23995.8|24038.6|23998.6|24031|23991|0
1626740700000|2021-07-20 00:25:00|24036.8|23996.8|24055.7|24015.7|24058.7|24018.7|24035.9|23995.9|0
1626741000000|2021-07-20 00:30:00|24056.7|24016.7|24056.8|24016.8|24061.7|24021.7|24052.6|24012.6|0
1626741300000|2021-07-20 00:35:00|24056.9|24016.9|24052.5|24012.5|24061.4|24021.4|24052.5|24012.5|0
1626741600000|2021-07-20 00:40:00|24052.6|24012.6|24072.8|24032.8|24072.8|24032.8|24052.5|24012.5|0
1626741900000|2021-07-20 00:45:00|24072.3|24032.3|24072.4|24032.4|24075.7|24035.7|24069.6|24029.6|0
1626742200000|2021-07-20 00:50:00|24072.7|24032.7|24071.8|24031.8|24078.4|24038.4|24071.6|24031.6|0
1626742500000|2021-07-20 00:55:00|24074.5|24034.5|24068.9|24028.9|24077.5|24037.5|24066.2|24026.2|0
1626742800000|2021-07-20 01:00:00|24069.1|24029.1|24065.8|24025.8|24073.2|24033.2|24065.8|24025.8|0
1626743100000|2021-07-20 01:05:00|24065.7|24025.7|24054.3|24014.3|24065.7|24025.7|24051|24011|0
1626743400000|2021-07-20 01:10:00|24054.2|24014.2|24071.6|24031.6|24074.5|24034.5|24054.2|24014.2|0
1626743700000|2021-07-20 01:15:00|24071.5|24031.5|24077.8|24037.8|24077.8|24037.8|24067.1|24027.1|0
1626744000000|2021-07-20 01:20:00|24078.8|24038.8|24080.3|24040.3|24083.5|24043.5|24074.5|24034.5|0
1626744300000|2021-07-20 01:25:00|24080.5|24040.5|24083.6|24043.6|24083.6|24043.6|24074.6|24034.6|0
1626744600000|2021-07-20 01:30:00|24080.9|24040.9|24096.5|24056.5|24099.4|24059.4|24080.7|24040.7|0
1626744900000|2021-07-20 01:35:00|24096.4|24056.4|24088.1|24048.1|24096.4|24056.4|24084.8|24044.8|0
1626745200000|2021-07-20 01:40:00|24088.2|24048.2|24094.2|24054.2|24099.9|24059.9|24088|24048|0
1626745500000|2021-07-20 01:45:00|24094.7|24054.7|24097.4|24057.4|24103.1|24063.1|24093.9|24053.9|0
1626745800000|2021-07-20 01:50:00|24097.5|24057.5|24104.1|24064.1|24107.1|24067.1|24094.7|24054.7|0
1626746100000|2021-07-20 01:55:00|24104|24064|24110.1|24070.1|24110.2|24070.2|24098.4|24058.4|0
1626746400000|2021-07-20 02:00:00|24110|24070|24105.1|24065.1|24110.7|24070.7|24102.3|24062.3|0
1626746700000|2021-07-20 02:05:00|24105|24065|24104.8|24064.8|24110.7|24070.7|24097.7|24057.7|0
1626747000000|2021-07-20 02:10:00|24104.7|24064.7|24093.4|24053.4|24110.4|24070.4|24093.4|24053.4|0
1626747300000|2021-07-20 02:15:00|24093.3|24053.3|24076.3|24036.3|24093.4|24053.4|24073.5|24033.5|0
1626747600000|2021-07-20 02:20:00|24076.2|24036.2|24087.9|24047.9|24088|24048|24076.2|24036.2|0
1626747900000|2021-07-20 02:25:00|24088|24048|24105.5|24065.5|24110.7|24070.7|24087.9|24047.9|0
1626748200000|2021-07-20 02:30:00|24104.9|24064.9|24096.7|24056.7|24116.1|24076.1|24096.6|24056.6|0
1626748500000|2021-07-20 02:35:00|24096.6|24056.6|24090.7|24050.7|24099.5|24059.5|24088.2|24048.2|0
1626748800000|2021-07-20 02:40:00|24090.9|24050.9|24097.4|24057.4|24097.4|24057.4|24090.6|24050.6|0
1626749100000|2021-07-20 02:45:00|24099.1|24059.1|24108|24068|24110.7|24070.7|24096.3|24056.3|0
1626749400000|2021-07-20 02:50:00|24107.9|24067.9|24098.7|24058.7|24108|24068|24094.3|24054.3|0
1626749700000|2021-07-20 02:55:00|24098.8|24058.8|24086.2|24046.2|24100|24060|24086.2|24046.2|0
1626750000000|2021-07-20 03:00:00|24086.3|24046.3|24097.4|24057.4|24100.4|24060.4|24086.3|24046.3|0
1626750300000|2021-07-20 03:05:00|24097.9|24057.9|24087.6|24047.6|24106.9|24066.9|24087.6|24047.6|0
1626750600000|2021-07-20 03:10:00|24087.4|24047.4|24084.9|24044.9|24093.8|24053.8|24081.9|24041.9|0
1626750900000|2021-07-20 03:15:00|24085.4|24045.4|24093.3|24053.3|24093.4|24053.4|24081.9|24041.9|0
1626751200000|2021-07-20 03:20:00|24092.8|24052.8|24081.7|24041.7|24092.8|24052.8|24078.9|24038.9|0
1626751500000|2021-07-20 03:25:00|24080.7|24040.7|24035.3|23995.3|24081.7|24041.7|24035.2|23995.2|0
1626751800000|2021-07-20 03:30:00|24035.2|23995.2|24015.7|23975.7|24038.2|23998.2|24010.1|23970.1|0
1626752100000|2021-07-20 03:35:00|24016.2|23976.2|23975.7|23935.7|24018.4|23978.4|23974|23934|0
1626752400000|2021-07-20 03:40:00|23975.9|23935.9|23973.4|23933.4|23978.6|23938.6|23958.5|23918.5|0
1626752700000|2021-07-20 03:45:00|23973.6|23933.6|23990.2|23950.2|23999.1|23959.1|23973.5|23933.5|0
1626753000000|2021-07-20 03:50:00|23990.4|23950.4|23974.1|23934.1|23993.2|23953.2|23962.9|23922.9|0
1626753300000|2021-07-20 03:55:00|23974|23934|23971.7|23931.7|23979.5|23939.5|23962.2|23922.2|0
1626753600000|2021-07-20 04:00:00|23971.4|23931.4|23971.8|23931.8|23973.2|23933.2|23964.4|23924.4|0
1626753900000|2021-07-20 04:05:00|23972.9|23932.9|23963.4|23923.4|23980.4|23940.4|23957.8|23917.8|0
1626754200000|2021-07-20 04:10:00|23963.2|23923.2|23952.9|23912.9|23964.8|23924.8|23950|23910|0
1626754500000|2021-07-20 04:15:00|23953.5|23913.5|23933.1|23893.1|23955.7|23915.7|23930.2|23890.2|0
1626754800000|2021-07-20 04:20:00|23933|23893|23947.8|23907.8|23948.7|23908.7|23928.5|23888.5|0
1626755100000|2021-07-20 04:25:00|23947.7|23907.7|23948.1|23908.1|23948.1|23908.1|23933.5|23893.5|0
1626755400000|2021-07-20 04:30:00|23948.2|23908.2|23950.7|23910.7|23956.5|23916.5|23945.4|23905.4|0
1626755700000|2021-07-20 04:35:00|23950.6|23910.6|23957.3|23917.3|23959.3|23919.3|23950.5|23910.5|0
1626756000000|2021-07-20 04:40:00|23957.2|23917.2|23964.9|23924.9|23965|23925|23955.9|23915.9|0
1626756300000|2021-07-20 04:45:00|23964.8|23924.8|23974.9|23934.9|23974.9|23934.9|23961.9|23921.9|0
1626756600000|2021-07-20 04:50:00|23975.4|23935.4|23990.5|23950.5|23996.4|23956.4|23975.4|23935.4|0
1626756900000|2021-07-20 04:55:00|23991.6|23951.6|23986.5|23946.5|23993.5|23953.5|23977.3|23937.3|0
1626757200000|2021-07-20 05:00:00|23987|23947|23994.9|23954.9|24005.6|23965.6|23982|23942|0
1626757500000|2021-07-20 05:05:00|23995.4|23955.4|24007.6|23967.6|24007.9|23967.9|23990.8|23950.8|0
1626757800000|2021-07-20 05:10:00|24007.5|23967.5|23990.3|23950.3|24007.6|23967.6|23987.1|23947.1|0
1626758100000|2021-07-20 05:15:00|23990.8|23950.8|23998.7|23958.7|23998.7|23958.7|23972.7|23932.7|0
1626758400000|2021-07-20 05:20:00|23998.8|23958.8|24004.5|23964.5|24004.7|23964.7|23991.6|23951.6|0
1626758700000|2021-07-20 05:25:00|24004.4|23964.4|24013.1|23973.1|24013.1|23973.1|23998.5|23958.5|0
1626759000000|2021-07-20 05:30:00|24013.6|23973.6|24009.9|23969.9|24014.6|23974.6|24007.1|23967.1|0
1626759300000|2021-07-20 05:35:00|24010|23970|24011.5|23971.5|24014.4|23974.4|24004.2|23964.2|0
1626759600000|2021-07-20 05:40:00|24012|23972|24005.8|23965.8|24014.5|23974.5|24004.3|23964.3|0
1626759900000|2021-07-20 05:45:00|24007|23967|24004.2|23964.2|24009.8|23969.8|24000|23960|0
1626760200000|2021-07-20 05:50:00|24005.8|23965.8|24020.7|23980.7|24020.7|23980.7|24004.2|23964.2|0
1626760500000|2021-07-20 05:55:00|24020.6|23980.6|24020.9|23980.9|24027.7|23987.7|24014.9|23974.9|0
1626760800000|2021-07-20 06:00:00|24021.9|23981.9|24066.1|24051.1|24068.6|24053.6|24020.3|23980.3|74
1626761100000|2021-07-20 06:05:00|24068.6|24053.6|24073.6|24058.6|24078.6|24063.6|24058.6|24043.6|45
1626761400000|2021-07-20 06:10:00|24068.6|24053.6|24068.6|24053.6|24076.1|24061.1|24063.6|24048.6|39
1626761700000|2021-07-20 06:15:00|24071.1|24056.1|24051.1|24036.1|24073.6|24058.6|24046.1|24031.1|27
1626762000000|2021-07-20 06:20:00|24048.6|24033.6|24073.6|24058.6|24073.6|24058.6|24036.1|24021.1|41
1626762300000|2021-07-20 06:25:00|24076.1|24061.1|24076.1|24061.1|24076.1|24061.1|24056.1|24041.1|27
1626762600000|2021-07-20 06:30:00|24073.6|24058.6|24078.6|24063.6|24078.6|24063.6|24058.6|24043.6|49
1626762900000|2021-07-20 06:35:00|24076.1|24061.1|24061.1|24046.1|24076.1|24061.1|24058.6|24043.6|42
1626763200000|2021-07-20 06:40:00|24058.6|24043.6|24076.1|24061.1|24078.6|24063.6|24058.6|24043.6|56
1626763500000|2021-07-20 06:45:00|24078.6|24063.6|24068.6|24053.6|24083.6|24068.6|24068.6|24053.6|19
1626763800000|2021-07-20 06:50:00|24076.1|24061.1|24068.6|24053.6|24078.6|24063.6|24063.6|24048.6|23
1626764100000|2021-07-20 06:55:00|24071.1|24056.1|24123.6|24108.6|24123.6|24108.6|24071.1|24056.1|118
1626764400000|2021-07-20 07:00:00|24118.6|24103.6|24173.6|24158.6|24188.6|24173.6|24081.1|24066.1|694
1626764700000|2021-07-20 07:05:00|24178.6|24163.6|24198.6|24183.6|24223.6|24208.6|24151.1|24136.1|587
1626765000000|2021-07-20 07:10:00|24193.6|24178.6|24221.1|24206.1|24228.6|24213.6|24193.6|24178.6|465
1626765300000|2021-07-20 07:15:00|24218.6|24203.6|24218.6|24203.6|24243.6|24228.6|24218.6|24203.6|361
1626765600000|2021-07-20 07:20:00|24223.6|24208.6|24203.6|24188.6|24246.1|24231.1|24201.1|24186.1|403
1626765900000|2021-07-20 07:25:00|24198.6|24183.6|24203.6|24188.6|24223.6|24208.6|24163.6|24148.6|429
1626766200000|2021-07-20 07:30:00|24208.6|24193.6|24203.6|24188.6|24223.6|24208.6|24198.6|24183.6|225
1626766500000|2021-07-20 07:35:00|24208.6|24193.6|24168.6|24153.6|24218.6|24203.6|24168.6|24153.6|193
1626766800000|2021-07-20 07:40:00|24164.1|24149.1|24189.1|24174.1|24191.6|24176.6|24134.1|24119.1|319
1626767100000|2021-07-20 07:45:00|24191.6|24176.6|24164.1|24149.1|24199.1|24184.1|24154.1|24139.1|147
1626767400000|2021-07-20 07:50:00|24161.6|24146.6|24141.6|24126.6|24184.1|24169.1|24141.6|24126.6|157
1626767700000|2021-07-20 07:55:00|24139.1|24124.1|24114.1|24099.1|24159.1|24144.1|24114.1|24099.1|158
1626768000000|2021-07-20 08:00:00|24116.6|24101.6|24149.1|24134.1|24154.1|24139.1|24114.1|24099.1|173
1626768300000|2021-07-20 08:05:00|24151.6|24136.6|24099.1|24084.1|24154.1|24139.1|24099.1|24084.1|152
1626768600000|2021-07-20 08:10:00|24096.6|24081.6|24129.1|24114.1|24139.1|24124.1|24084.1|24069.1|182
1626768900000|2021-07-20 08:15:00|24126.6|24111.6|24144.1|24129.1|24144.1|24129.1|24124.1|24109.1|79
1626769200000|2021-07-20 08:20:00|24141.6|24126.6|24119.1|24104.1|24144.1|24129.1|24114.1|24099.1|66
1626769500000|2021-07-20 08:25:00|24121.6|24106.6|24139.1|24124.1|24141.6|24126.6|24109.1|24094.1|81
1626769800000|2021-07-20 08:30:00|24141.6|24126.6|24139.1|24124.1|24166.6|24151.6|24139.1|24124.1|166
1626770100000|2021-07-20 08:35:00|24144.1|24129.1|24144.1|24129.1|24149.1|24134.1|24129.1|24114.1|96
1626770400000|2021-07-20 08:40:00|24141.6|24126.6|24124.1|24109.1|24144.1|24129.1|24119.1|24104.1|81
1626770700000|2021-07-20 08:45:00|24119.1|24104.1|24049.1|24034.1|24124.1|24109.1|24044.1|24029.1|292
1626771000000|2021-07-20 08:50:00|24054.1|24039.1|24059.1|24044.1|24064.1|24049.1|24039.1|24024.1|150
1626771300000|2021-07-20 08:55:00|24056.6|24041.6|24049.1|24034.1|24064.1|24049.1|24044.1|24029.1|103
1626771600000|2021-07-20 09:00:00|24051.6|24036.6|24019.1|24004.1|24074.1|24059.1|24004.1|23989.1|215
1626771900000|2021-07-20 09:05:00|24016.6|24001.6|24014.1|23999.1|24019.1|24004.1|23984.1|23969.1|266
1626772200000|2021-07-20 09:10:00|24019.1|24004.1|24034.1|24019.1|24034.1|24019.1|23999.1|23984.1|180
1626772500000|2021-07-20 09:15:00|24029.1|24014.1|24034.1|24019.1|24039.1|24024.1|24004.1|23989.1|114
1626772800000|2021-07-20 09:20:00|24031.6|24016.6|24016.6|24001.6|24039.1|24024.1|24016.6|24001.6|78
1626773100000|2021-07-20 09:25:00|24014.1|23999.1|24039.1|24024.1|24044.1|24029.1|24014.1|23999.1|81
1626773400000|2021-07-20 09:30:00|24036.6|24021.6|24016.6|24001.6|24039.1|24024.1|24009.1|23994.1|72
1626773700000|2021-07-20 09:35:00|24019.1|24004.1|23979.1|23964.1|24024.1|24009.1|23969.1|23954.1|149
1626774000000|2021-07-20 09:40:00|23984.1|23969.1|23984.1|23969.1|23996.6|23981.6|23974.1|23959.1|161
1626774300000|2021-07-20 09:45:00|23986.6|23971.6|23924.1|23909.1|23989.1|23974.1|23919.1|23904.1|346
1626774600000|2021-07-20 09:50:00|23921.6|23906.6|23916.6|23901.6|23924.1|23909.1|23894.1|23879.1|231
1626774900000|2021-07-20 09:55:00|23919.1|23904.1|23929.1|23914.1|23939.1|23924.1|23894.1|23879.1|123
1626775200000|2021-07-20 10:00:00|23924.1|23909.1|23889.1|23874.1|23929.1|23914.1|23884.1|23869.1|169
1626775500000|2021-07-20 10:05:00|23886.6|23871.6|23939.1|23924.1|23939.1|23924.1|23884.1|23869.1|245
1626775800000|2021-07-20 10:10:00|23934.1|23919.1|24004.1|23989.1|24009.1|23994.1|23934.1|23919.1|338
1626776100000|2021-07-20 10:15:00|23999.1|23984.1|24006.6|23991.6|24019.1|24004.1|23994.1|23979.1|152
1626776400000|2021-07-20 10:20:00|24009.1|23994.1|23989.1|23974.1|24024.1|24009.1|23984.1|23969.1|79
1626776700000|2021-07-20 10:25:00|23984.1|23969.1|23999.1|23984.1|24004.1|23989.1|23971.6|23956.6|66
1626777000000|2021-07-20 10:30:00|24001.6|23986.6|24014.1|23999.1|24019.1|24004.1|23999.1|23984.1|71
1626777300000|2021-07-20 10:35:00|24016.6|24001.6|23999.1|23984.1|24024.1|24009.1|23999.1|23984.1|60
1626777600000|2021-07-20 10:40:00|24001.6|23986.6|23979.1|23964.1|24009.1|23994.1|23979.1|23964.1|80
1626777900000|2021-07-20 10:45:00|23981.6|23966.6|23944.1|23929.1|23999.1|23984.1|23939.1|23924.1|148
1626778200000|2021-07-20 10:50:00|23941.6|23926.6|23939.1|23924.1|23949.1|23934.1|23924.1|23909.1|121
1626778500000|2021-07-20 10:55:00|23936.6|23921.6|23939.1|23924.1|23954.1|23939.1|23929.1|23914.1|76
1626778800000|2021-07-20 11:00:00|23944.1|23929.1|23934.1|23919.1|23946.6|23931.6|23906.6|23891.6|135
1626779100000|2021-07-20 11:05:00|23936.6|23921.6|23929.1|23914.1|23954.1|23939.1|23914.1|23899.1|134
1626779400000|2021-07-20 11:10:00|23926.6|23911.6|23914.1|23899.1|23929.1|23914.1|23889.1|23874.1|160
1626779700000|2021-07-20 11:15:00|23919.1|23904.1|23944.1|23929.1|23964.1|23949.1|23919.1|23904.1|138
1626780000000|2021-07-20 11:20:00|23939.1|23924.1|23969.1|23954.1|23979.1|23964.1|23934.1|23919.1|62
1626780300000|2021-07-20 11:25:00|23966.6|23951.6|23989.1|23974.1|23989.1|23974.1|23959.1|23944.1|74
1626780600000|2021-07-20 11:30:00|23986.6|23971.6|24019.1|24004.1|24024.1|24009.1|23986.6|23971.6|100
1626780900000|2021-07-20 11:35:00|24021.6|24006.6|24024.1|24009.1|24034.1|24019.1|24014.1|23999.1|131
1626781200000|2021-07-20 11:40:00|24024.8|24009.8|24039.8|24024.8|24044.8|24029.8|24024.8|24009.8|73
1626781500000|2021-07-20 11:45:00|24034.8|24019.8|24024.8|24009.8|24037.3|24022.3|24019.8|24004.8|158
1626781800000|2021-07-20 11:50:00|24027.3|24012.3|24047.3|24032.3|24049.8|24034.8|24014.8|23999.8|102
1626782100000|2021-07-20 11:55:00|24044.8|24029.8|24049.8|24034.8|24064.8|24049.8|24039.8|24024.8|83
1626782400000|2021-07-20 12:00:00|24052.3|24037.3|24069.8|24054.8|24069.8|24054.8|24049.8|24034.8|285
1626782700000|2021-07-20 12:05:00|24064.8|24049.8|24039.8|24024.8|24064.8|24049.8|24039.8|24024.8|90
1626783000000|2021-07-20 12:10:00|24042.3|24027.3|24024.8|24009.8|24044.8|24029.8|24019.8|24004.8|96
1626783300000|2021-07-20 12:15:00|24022.3|24007.3|24014.8|23999.8|24029.8|24014.8|24004.8|23989.8|170
1626783600000|2021-07-20 12:20:00|24009.8|23994.8|24014.8|23999.8|24019.8|24004.8|24004.8|23989.8|126
1626783900000|2021-07-20 12:25:00|24009.8|23994.8|24004.8|23989.8|24012.3|23997.3|24002.3|23987.3|58
1626784200000|2021-07-20 12:30:00|23999.8|23984.8|23964.8|23949.8|24014.8|23999.8|23964.8|23949.8|167
1626784500000|2021-07-20 12:35:00|23967.3|23952.3|23962.3|23947.3|23972.3|23957.3|23944.8|23929.8|139
1626784800000|2021-07-20 12:40:00|23959.8|23944.8|23954.8|23939.8|23964.8|23949.8|23942.3|23927.3|66
1626785100000|2021-07-20 12:45:00|23949.8|23934.8|23949.8|23934.8|23959.8|23944.8|23939.8|23924.8|112
1626785400000|2021-07-20 12:50:00|23947.3|23932.3|23934.8|23919.8|23949.8|23934.8|23924.8|23909.8|119
1626785700000|2021-07-20 12:55:00|23929.8|23914.8|23932.3|23917.3|23949.8|23934.8|23919.8|23904.8|173
1626786000000|2021-07-20 13:00:00|23934.8|23919.8|23934.8|23919.8|23954.8|23939.8|23919.8|23904.8|181
1626786300000|2021-07-20 13:05:00|23932.3|23917.3|23919.8|23904.8|23932.3|23917.3|23909.8|23894.8|104
1626786600000|2021-07-20 13:10:00|23917.3|23902.3|23899.8|23884.8|23924.8|23909.8|23894.8|23879.8|111
1626786900000|2021-07-20 13:15:00|23904.8|23889.8|23894.8|23879.8|23914.8|23899.8|23889.8|23874.8|126
1626787200000|2021-07-20 13:20:00|23889.8|23874.8|23884.8|23869.8|23904.8|23889.8|23874.8|23859.8|160
1626787500000|2021-07-20 13:25:00|23887.3|23872.3|23864.8|23849.8|23887.3|23872.3|23864.8|23849.8|243
1626787800000|2021-07-20 13:30:00|23869.8|23854.8|23879.8|23864.8|23879.8|23864.8|23834.8|23819.8|482
1626788100000|2021-07-20 13:35:00|23877.3|23862.3|23849.8|23834.8|23897.3|23882.3|23832.3|23817.3|317
1626788400000|2021-07-20 13:40:00|23844.8|23829.8|23889.8|23874.8|23909.8|23894.8|23817.3|23802.3|317
1626788700000|2021-07-20 13:45:00|23887.3|23872.3|23989.8|23974.8|23989.8|23974.8|23884.8|23869.8|301
1626789000000|2021-07-20 13:50:00|23987.3|23972.3|23999.8|23984.8|24014.8|23999.8|23972.3|23957.3|291
1626789300000|2021-07-20 13:55:00|23997.3|23982.3|24034.8|24019.8|24034.8|24019.8|23997.3|23982.3|227
1626789600000|2021-07-20 14:00:00|24032.3|24017.3|24054.8|24039.8|24057.3|24042.3|24027.3|24012.3|267
1626789900000|2021-07-20 14:05:00|24049.8|24034.8|24054.8|24039.8|24069.8|24054.8|24034.8|24019.8|239
1626790200000|2021-07-20 14:10:00|24051.5|24036.5|24041.5|24026.5|24061.5|24046.5|24026.5|24011.5|241
1626790500000|2021-07-20 14:15:00|24046.5|24031.5|24091.5|24076.5|24091.5|24076.5|24041.5|24026.5|180
1626790800000|2021-07-20 14:20:00|24096.5|24081.5|24131.5|24116.5|24131.5|24116.5|24091.5|24076.5|280
1626791100000|2021-07-20 14:25:00|24136.5|24121.5|24111.5|24096.5|24146.5|24131.5|24101.5|24086.5|304
1626791400000|2021-07-20 14:30:00|24116.5|24101.5|24089|24074|24126.5|24111.5|24079|24064|212
1626791700000|2021-07-20 14:35:00|24086.5|24071.5|24091.5|24076.5|24099|24084|24071.5|24056.5|171
1626792000000|2021-07-20 14:40:00|24094|24079|24136.5|24121.5|24141.5|24126.5|24091.5|24076.5|234
1626792300000|2021-07-20 14:45:00|24139|24124|24146.5|24131.5|24146.5|24131.5|24121.5|24106.5|151
1626792600000|2021-07-20 14:50:00|24141.5|24126.5|24159|24144|24161.5|24146.5|24136.5|24121.5|180
1626792900000|2021-07-20 14:55:00|24156.5|24141.5|24186.5|24171.5|24186.5|24171.5|24156.5|24141.5|236
1626793200000|2021-07-20 15:00:00|24184|24169|24166.5|24151.5|24186.5|24171.5|24161.5|24146.5|240
1626793500000|2021-07-20 15:05:00|24171.5|24156.5|24169|24154|24181.5|24166.5|24166.5|24151.5|154
1626793800000|2021-07-20 15:10:00|24166.5|24151.5|24171.5|24156.5|24181.5|24166.5|24161.5|24146.5|152
1626794100000|2021-07-20 15:15:00|24174|24159|24151.5|24136.5|24181.5|24166.5|24146.5|24131.5|189
1626794400000|2021-07-20 15:20:00|24156.5|24141.5|24131.5|24116.5|24161.5|24146.5|24126.5|24111.5|337
1626794700000|2021-07-20 15:25:00|24126.5|24111.5|24066.5|24051.5|24131.5|24116.5|24066.5|24051.5|428
1626795000000|2021-07-20 15:30:00|24064|24049|24101.5|24086.5|24116.5|24101.5|24064|24049|592
1626795300000|2021-07-20 15:35:00|24106.5|24091.5|24109|24094|24116.5|24101.5|24096.5|24081.5|378
1626795600000|2021-07-20 15:40:00|24111.5|24096.5|24119|24104|24136.5|24121.5|24111.5|24096.5|131
1626795900000|2021-07-20 15:45:00|24116.5|24101.5|24126.5|24111.5|24126.5|24111.5|24116.5|24101.5|420
1626796200000|2021-07-20 15:50:00|24129|24109|24144|24124|24149|24129|24129|24109|35
1626796500000|2021-07-20 15:55:00|24149|24119|24154|24134|24154|24134|24139|24119|76
1626796800000|2021-07-20 16:00:00|24159|24139|24149|24129|24159|24139|24149|24129|21
1626797100000|2021-07-20 16:05:00|24144|24124|24134|24109|24144|24124|24124|24104|20
1626797400000|2021-07-20 16:10:00|24139|24114|24144|24124|24144|24124|24134|24109|14
1626797700000|2021-07-20 16:15:00|24149|24119|24154|24129|24154|24129|24149|24119|25
1626798000000|2021-07-20 16:20:00|24149|24134|24154|24134|24159|24134|24144|24124|63
1626798300000|2021-07-20 16:25:00|24149|24129|24154|24134|24159|24139|24149|24129|27
1626798600000|2021-07-20 16:30:00|24159|24139|24174|24154|24174|24154|24154|24134|10
1626798900000|2021-07-20 16:35:00|24179|24159|24169|24149|24179|24159|24164|24144|20
1626799200000|2021-07-20 16:40:00|24174|24154|24164|24144|24174|24154|24164|24144|10
1626799500000|2021-07-20 16:45:00|24159|24139|24184|24159|24184|24159|24159|24139|15
1626799800000|2021-07-20 16:50:00|24179|24164|24184|24164|24184|24164|24179|24164|14
1626800100000|2021-07-20 16:55:00|24179|24159|24179|24159|24179|24159|24174|24154|13
1626800400000|2021-07-20 17:00:00|24184|24164|24144|24124|24184|24164|24144|24124|23
1626800700000|2021-07-20 17:05:00|24149|24129|24144|24119|24164|24139|24144|24119|6
1626801000000|2021-07-20 17:10:00|24149|24124|24149|24124|24149|24129|24134|24114|81
1626801300000|2021-07-20 17:15:00|24144|24119|24144|24119|24149|24124|24139|24119|4
1626801600000|2021-07-20 17:20:00|24139|24124|24139|24114|24149|24124|24134|24114|18
1626801900000|2021-07-20 17:25:00|24134|24119|24134|24114|24139|24119|24134|24114|10
1626802200000|2021-07-20 17:30:00|24139|24119|24139|24114|24139|24119|24134|24109|7
1626802500000|2021-07-20 17:35:00|24144|24119|24134|24114|24144|24119|24134|24109|7
1626802800000|2021-07-20 17:40:00|24139|24119|24124|24099|24139|24119|24124|24099|11
1626803100000|2021-07-20 17:45:00|24129|24104|24129|24104|24134|24114|24124|24104|6
1626803400000|2021-07-20 17:50:00|24134|24109|24139|24114|24139|24114|24134|24104|0
1626803700000|2021-07-20 17:55:00|24144|24119|24149|24124|24149|24129|24139|24119|5
1626804000000|2021-07-20 18:00:00|24154|24129|24169|24149|24169|24149|24154|24129|10
1626804300000|2021-07-20 18:05:00|24164|24144|24179|24154|24184|24164|24164|24144|8
1626804600000|2021-07-20 18:10:00|24174|24159|24179|24154|24179|24159|24174|24154|7
1626804900000|2021-07-20 18:15:00|24184|24159|24179|24154|24184|24164|24174|24154|1
1626805200000|2021-07-20 18:20:00|24174|24159|24179|24154|24179|24159|24169|24149|10
1626805500000|2021-07-20 18:25:00|24174|24159|24171.5|24156.5|24179|24159|24171.5|24154|5
1626805800000|2021-07-20 18:30:00|24174|24159|24176.5|24161.5|24181.5|24166.5|24174|24159|12
1626806100000|2021-07-20 18:35:00|24179|24164|24179|24164|24181.5|24166.5|24176.5|24161.5|5
1626806400000|2021-07-20 18:40:00|24181.5|24166.5|24179|24164|24191.5|24176.5|24176.5|24161.5|17
1626806700000|2021-07-20 18:45:00|24181.5|24166.5|24176.5|24161.5|24186.5|24171.5|24174|24159|8
1626807000000|2021-07-20 18:50:00|24179|24164|24196.5|24181.5|24196.5|24181.5|24179|24164|5
1626807300000|2021-07-20 18:55:00|24191.5|24176.5|24196.5|24181.5|24196.5|24181.5|24186.5|24171.5|23
1626807600000|2021-07-20 19:00:00|24201.5|24186.5|24211.5|24196.5|24211.5|24196.5|24201.5|24186.5|18
1626807900000|2021-07-20 19:05:00|24206.5|24191.5|24214|24199|24216.5|24201.5|24201.5|24186.5|38
1626808200000|2021-07-20 19:10:00|24216.5|24201.5|24226.5|24211.5|24231.5|24216.5|24211.5|24196.5|45
1626808500000|2021-07-20 19:15:00|24224|24209|24221.5|24206.5|24226.5|24211.5|24216.5|24201.5|22
1626808800000|2021-07-20 19:20:00|24219|24204|24226.5|24211.5|24226.5|24211.5|24219|24204|7
1626809100000|2021-07-20 19:25:00|24231.5|24216.5|24224|24209|24231.5|24216.5|24221.5|24206.5|26
1626809400000|2021-07-20 19:30:00|24226.5|24211.5|24229|24214|24241.5|24226.5|24224|24209|23
1626809700000|2021-07-20 19:35:00|24226.5|24211.5|24226.5|24211.5|24241.5|24226.5|24221.5|24206.5|21
1626810000000|2021-07-20 19:40:00|24224|24209|24226.5|24211.5|24229|24214|24211.5|24196.5|14
1626810300000|2021-07-20 19:45:00|24219|24204|24229|24214|24236.5|24221.5|24219|24204|32
1626810600000|2021-07-20 19:50:00|24231.5|24216.5|24221.5|24206.5|24231.5|24216.5|24211.5|24196.5|17
1626810900000|2021-07-20 19:55:00|24224|24209|24191.5|24176.5|24226.5|24211.5|24186.5|24171.5|39
1626811200000|2021-07-20 20:00:00|24216|24176|24207.1|24167.1|24216.4|24176.4|24205.9|24165.9|0
1626811500000|2021-07-20 20:05:00|24206.9|24166.9|24222.3|24182.3|24223.5|24183.5|24205.9|24165.9|0
1626811800000|2021-07-20 20:10:00|24222.1|24182.1|24232.1|24192.1|24236.3|24196.3|24218.6|24178.6|0
1626812100000|2021-07-20 20:15:00|24232.3|24192.3|24232.1|24192.1|24233.8|24193.8|24232.1|24192.1|0
1626812400000|2021-07-20 20:20:00|24232.2|24192.2|24233.8|24193.8|24233.8|24193.8|24232.1|24192.1|0
1626812700000|2021-07-20 20:25:00|24233.7|24193.7|24232.1|24192.1|24233.8|24193.8|24227.2|24187.2|0
1626813000000|2021-07-20 20:30:00|24231.9|24191.9|24225.8|24185.8|24231.9|24191.9|24224.6|24184.6|0
1626813300000|2021-07-20 20:35:00|24226.2|24186.2|24227|24187|24229.5|24189.5|24226.2|24186.2|0
1626813600000|2021-07-20 20:40:00|24226.9|24186.9|24230.7|24190.7|24230.7|24190.7|24225.8|24185.8|0
1626813900000|2021-07-20 20:45:00|24230.5|24190.5|24225.8|24185.8|24230.5|24190.5|24224.6|24184.6|0
1626814200000|2021-07-20 20:50:00|24225.9|24185.9|24234.4|24194.4|24234.4|24194.4|24225.9|24185.9|0
1626814500000|2021-07-20 20:55:00|24234.9|24194.9|24229.9|24189.9|24234.9|24194.9|24228.9|24188.9|0
1626814800000|2021-07-20 21:00:00|24231.4|24191.4|24236.5|24196.5|24237|24197|24228.3|24188.3|0
1626815100000|2021-07-20 21:05:00|24235.5|24195.5|24235|24195|24235.5|24195.5|24235|24195|0
1626815400000|2021-07-20 21:10:00|24236|24196|24234.5|24194.5|24236|24196|24234.5|24194.5|0
1626815700000|2021-07-20 21:15:00|24233.9|24193.9|24229.3|24189.3|24234.5|24194.5|24228.2|24188.2|0
1626816000000|2021-07-20 21:20:00|24228.8|24188.8|24229.3|24189.3|24229.3|24189.3|24228.2|24188.2|0
1626816300000|2021-07-20 21:25:00|24228.8|24188.8|24229.3|24189.3|24229.3|24189.3|24228.2|24188.2|0
1626816600000|2021-07-20 21:30:00|24228.8|24188.8|24228.8|24188.8|24229.3|24189.3|24228.8|24188.8|0
1626816900000|2021-07-20 21:35:00|24229.3|24189.3|24228.8|24188.8|24229.3|24189.3|24228.8|24188.8|0
1626817200000|2021-07-20 21:40:00|24229.3|24189.3|24229.3|24189.3|24229.3|24189.3|24228.8|24188.8|0
1626817500000|2021-07-20 21:45:00|24228.8|24188.8|24229.3|24189.3|24229.3|24189.3|24228.8|24188.8|0
1626817800000|2021-07-20 21:50:00|24229.8|24189.8|24229.5|24189.5|24230.3|24190.3|24229.3|24189.3|0
1626818100000|2021-07-20 21:55:00|24230|24190|24231.5|24191.5|24232.5|24192.5|24230|24190|0
1626818400000|2021-07-20 22:00:00|24231.1|24191.1|24231.4|24191.4|24235.6|24195.6|24229.4|24189.4|0
1626818700000|2021-07-20 22:05:00|24231.6|24191.6|24247.8|24207.8|24247.8|24207.8|24231.6|24191.6|0
1626819000000|2021-07-20 22:10:00|24248|24208|24244.1|24204.1|24249.6|24209.6|24244.1|24204.1|0
1626819300000|2021-07-20 22:15:00|24244.3|24204.3|24249|24209|24250.3|24210.3|24244.1|24204.1|0
1626819600000|2021-07-20 22:20:00|24248.8|24208.8|24252.7|24212.7|24252.7|24212.7|24247.8|24207.8|0
1626819900000|2021-07-20 22:25:00|24252.6|24212.6|24245.4|24205.4|24252.7|24212.7|24242.9|24202.9|0
1626820200000|2021-07-20 22:30:00|24245.2|24205.2|24246.6|24206.6|24246.6|24206.6|24244.1|24204.1|0
1626820500000|2021-07-20 22:35:00|24246.5|24206.5|24241.9|24201.9|24247.2|24207.2|24240.7|24200.7|0
1626820800000|2021-07-20 22:40:00|24241.7|24201.7|24243.1|24203.1|24245.6|24205.6|24240.7|24200.7|0
1626821100000|2021-07-20 22:45:00|24243.2|24203.2|24244.3|24204.3|24246.2|24206.2|24241.9|24201.9|0
1626821400000|2021-07-20 22:50:00|24244.2|24204.2|24243.1|24203.1|24244.3|24204.3|24243.1|24203.1|0
1626821700000|2021-07-20 22:55:00|24243.2|24203.2|24245.6|24205.6|24246.2|24206.2|24241.9|24201.9|0
1626822000000|2021-07-20 23:00:00|24245.4|24205.4|24242.5|24202.5|24245.6|24205.6|24241.9|24201.9|0
1626822300000|2021-07-20 23:05:00|24242.6|24202.6|24250.5|24210.5|24254.7|24214.7|24242.6|24202.6|0
1626822600000|2021-07-20 23:10:00|24250.6|24210.6|24260.8|24220.8|24262|24222|24250.5|24210.5|0
1626822900000|2021-07-20 23:15:00|24260.6|24220.6|24259.6|24219.6|24260.8|24220.8|24255.9|24215.9|0
1626823200000|2021-07-20 23:20:00|24260|24220|24262|24222|24265.7|24225.7|24260|24220|0
1626823500000|2021-07-20 23:25:00|24261.9|24221.9|24262.4|24222.4|24266.1|24226.1|24260.8|24220.8|0
1626823800000|2021-07-20 23:30:00|24262.3|24222.3|24263.7|24223.7|24264.3|24224.3|24261.2|24221.2|0
1626824100000|2021-07-20 23:35:00|24263.6|24223.6|24257.5|24217.5|24263.6|24223.6|24255.1|24215.1|0
1626824400000|2021-07-20 23:40:00|24257.6|24217.6|24257.5|24217.5|24260|24220|24257.5|24217.5|0
1626824700000|2021-07-20 23:45:00|24257.3|24217.3|24253.4|24213.4|24257.5|24217.5|24252.1|24212.1|0
1626825000000|2021-07-20 23:50:00|24253.6|24213.6|24258.8|24218.8|24260|24220|24253.6|24213.6|0
1626825300000|2021-07-20 23:55:00|24258.9|24218.9|24258.8|24218.8|24262.4|24222.4|24257.5|24217.5|0
1626825600000|2021-07-21 00:00:00|24258.7|24218.7|24237.4|24197.4|24259.4|24219.4|24235|24195|0
1626825900000|2021-07-21 00:05:00|24237.2|24197.2|24236.2|24196.2|24242.3|24202.3|24230.8|24190.8|0
1626826200000|2021-07-21 00:10:00|24236.4|24196.4|24238.6|24198.6|24241.1|24201.1|24233.2|24193.2|0
1626826500000|2021-07-21 00:15:00|24238.5|24198.5|24243.8|24203.8|24262|24222|24235.1|24195.1|0
1626826800000|2021-07-21 00:20:00|24243.7|24203.7|24263.2|24223.2|24268.9|24228.9|24240.9|24200.9|0
1626827100000|2021-07-21 00:25:00|24262.2|24222.2|24260.5|24220.5|24263.2|24223.2|24246.1|24206.1|0
1626827400000|2021-07-21 00:30:00|24260.6|24220.6|24277.5|24237.5|24283.2|24243.2|24260.6|24220.6|0
1626827700000|2021-07-21 00:35:00|24277.4|24237.4|24277.4|24237.4|24280.3|24240.3|24266|24226|0
1626828000000|2021-07-21 00:40:00|24277.5|24237.5|24305.9|24265.9|24305.9|24265.9|24274.4|24234.4|0
1626828300000|2021-07-21 00:45:00|24306|24266|24303.1|24263.1|24313.7|24273.7|24300.3|24260.3|0
1626828600000|2021-07-21 00:50:00|24303.2|24263.2|24303.1|24263.1|24308.8|24268.8|24300.3|24260.3|0
1626828900000|2021-07-21 00:55:00|24304.3|24264.3|24297.6|24257.6|24306.1|24266.1|24294.7|24254.7|0
1626829200000|2021-07-21 01:00:00|24296.6|24256.6|24271.4|24231.4|24297.7|24257.7|24265.1|24225.1|0
1626829500000|2021-07-21 01:05:00|24271.3|24231.3|24275.5|24235.5|24277.2|24237.2|24266.6|24226.6|0
1626829800000|2021-07-21 01:10:00|24276.1|24236.1|24276.9|24236.9|24277.2|24237.2|24268.4|24228.4|0
1626830100000|2021-07-21 01:15:00|24277|24237|24277.1|24237.1|24280.1|24240.1|24266.7|24226.7|0
1626830400000|2021-07-21 01:20:00|24277.2|24237.2|24284.2|24244.2|24288.9|24248.9|24274.2|24234.2|0
1626830700000|2021-07-21 01:25:00|24284.3|24244.3|24277.5|24237.5|24288.9|24248.9|24274.8|24234.8|0
1626831000000|2021-07-21 01:30:00|24276.5|24236.5|24258.1|24218.1|24277.8|24237.8|24243.4|24203.4|0
1626831300000|2021-07-21 01:35:00|24258|24218|24269.1|24229.1|24272.1|24232.1|24256|24216|0
1626831600000|2021-07-21 01:40:00|24269.2|24229.2|24255.4|24215.4|24272.4|24232.4|24252.1|24212.1|0
1626831900000|2021-07-21 01:45:00|24255.3|24215.3|24245.3|24205.3|24265.1|24225.1|24238.4|24198.4|0
1626832200000|2021-07-21 01:50:00|24245.8|24205.8|24249.7|24209.7|24253.9|24213.9|24244|24204|0
1626832500000|2021-07-21 01:55:00|24249.2|24209.2|24227.2|24187.2|24249.7|24209.7|24215.6|24175.6|0
1626832800000|2021-07-21 02:00:00|24226.6|24186.6|24201.5|24161.5|24226.6|24186.6|24201.5|24161.5|0
1626833100000|2021-07-21 02:05:00|24204.2|24164.2|24198.4|24158.4|24208.5|24168.5|24191|24151|0
1626833400000|2021-07-21 02:10:00|24197.4|24157.4|24192.1|24152.1|24198.1|24158.1|24188.8|24148.8|0
1626833700000|2021-07-21 02:15:00|24192.2|24152.2|24182|24142|24200.8|24160.8|24180.8|24140.8|0
1626834000000|2021-07-21 02:20:00|24181.9|24141.9|24164.9|24124.9|24183.8|24143.8|24164.9|24124.9|0
1626834300000|2021-07-21 02:25:00|24165.4|24125.4|24160.7|24120.7|24170.6|24130.6|24157.6|24117.6|0
1626834600000|2021-07-21 02:30:00|24161.3|24121.3|24155.3|24115.3|24172.3|24132.3|24154.8|24114.8|0
1626834900000|2021-07-21 02:35:00|24155.2|24115.2|24172.2|24132.2|24177.9|24137.9|24155.2|24115.2|0
1626835200000|2021-07-21 02:40:00|24172.3|24132.3|24166.2|24126.2|24177.7|24137.7|24163.5|24123.5|0
1626835500000|2021-07-21 02:45:00|24166.1|24126.1|24154.2|24114.2|24166.3|24126.3|24147.1|24107.1|0
1626835800000|2021-07-21 02:50:00|24154.1|24114.1|24159.9|24119.9|24160.1|24120.1|24148.5|24108.5|0
1626836100000|2021-07-21 02:55:00|24159.8|24119.8|24157.2|24117.2|24160.1|24120.1|24154.4|24114.4|0
1626836400000|2021-07-21 03:00:00|24157.3|24117.3|24173.8|24133.8|24173.8|24133.8|24157.1|24117.1|0
1626836700000|2021-07-21 03:05:00|24173.9|24133.9|24179.3|24139.3|24185.3|24145.3|24173.9|24133.9|0
1626837000000|2021-07-21 03:10:00|24179.2|24139.2|24173.5|24133.5|24182.3|24142.3|24173.5|24133.5|0
1626837300000|2021-07-21 03:15:00|24174|24134|24186.6|24146.6|24188.1|24148.1|24173.5|24133.5|0
1626837600000|2021-07-21 03:20:00|24187.1|24147.1|24188|24148|24190.9|24150.9|24183.6|24143.6|0
1626837900000|2021-07-21 03:25:00|24187.9|24147.9|24194.1|24154.1|24194.1|24154.1|24183.3|24143.3|0
1626838200000|2021-07-21 03:30:00|24193.6|24153.6|24191.3|24151.3|24199.8|24159.8|24188.6|24148.6|0
1626838500000|2021-07-21 03:35:00|24190.3|24150.3|24174.5|24134.5|24194.4|24154.4|24171.3|24131.3|0
1626838800000|2021-07-21 03:40:00|24175|24135|24177.2|24137.2|24188.6|24148.6|24175|24135|0
1626839100000|2021-07-21 03:45:00|24177.1|24137.1|24166|24126|24179.9|24139.9|24165.9|24125.9|0
1626839400000|2021-07-21 03:50:00|24167.1|24127.1|24174.6|24134.6|24174.6|24134.6|24167.1|24127.1|0
1626839700000|2021-07-21 03:55:00|24175.1|24135.1|24180.2|24140.2|24181.5|24141.5|24175.1|24135.1|0
1626840000000|2021-07-21 04:00:00|24179.1|24139.1|24203.1|24163.1|24203.1|24163.1|24177.2|24137.2|0
1626840300000|2021-07-21 04:05:00|24203|24163|24208.5|24168.5|24208.7|24168.7|24200|24160|0
1626840600000|2021-07-21 04:10:00|24208.4|24168.4|24192.6|24152.6|24208.5|24168.5|24191.4|24151.4|0
1626840900000|2021-07-21 04:15:00|24193.1|24153.1|24199.8|24159.8|24202.8|24162.8|24193.1|24153.1|0
1626841200000|2021-07-21 04:20:00|24199.7|24159.7|24195.3|24155.3|24199.7|24159.7|24191.4|24151.4|0
1626841500000|2021-07-21 04:25:00|24195.4|24155.4|24188.6|24148.6|24197.1|24157.1|24188.6|24148.6|0
1626841800000|2021-07-21 04:30:00|24189.1|24149.1|24191.3|24151.3|24194.1|24154.1|24185.4|24145.4|0
1626842100000|2021-07-21 04:35:00|24191.4|24151.4|24195.6|24155.6|24197.3|24157.3|24188.4|24148.4|0
1626842400000|2021-07-21 04:40:00|24196.1|24156.1|24189.9|24149.9|24197.3|24157.3|24188.6|24148.6|0
1626842700000|2021-07-21 04:45:00|24189.4|24149.4|24185.7|24145.7|24189.4|24149.4|24185.7|24145.7|0
1626843000000|2021-07-21 04:50:00|24182.7|24142.7|24167.4|24127.4|24182.7|24142.7|24166.2|24126.2|0
1626843300000|2021-07-21 04:55:00|24166.9|24126.9|24137.2|24097.2|24166.9|24126.9|24137.2|24097.2|0
1626843600000|2021-07-21 05:00:00|24136.7|24096.7|24193.1|24153.1|24193.1|24153.1|24135.7|24095.7|0
1626843900000|2021-07-21 05:05:00|24193.3|24153.3|24193.3|24153.3|24202.9|24162.9|24190.3|24150.3|0
1626844200000|2021-07-21 05:10:00|24193.2|24153.2|24196.1|24156.1|24201.8|24161.8|24190.3|24150.3|0
1626844500000|2021-07-21 05:15:00|24196.6|24156.6|24193.4|24153.4|24197.4|24157.4|24187.6|24147.6|0
1626844800000|2021-07-21 05:20:00|24194.4|24154.4|24201.8|24161.8|24201.8|24161.8|24193.3|24153.3|0
1626845100000|2021-07-21 05:25:00|24201.3|24161.3|24213.7|24173.7|24214.9|24174.9|24200.3|24160.3|0
1626845400000|2021-07-21 05:30:00|24213.8|24173.8|24220.7|24180.7|24228.5|24188.5|24212.2|24172.2|0
1626845700000|2021-07-21 05:35:00|24220.2|24180.2|24211.4|24171.4|24220.2|24180.2|24211|24171|0
1626846000000|2021-07-21 05:40:00|24211.9|24171.9|24218.1|24178.1|24219.8|24179.8|24206.7|24166.7|0
1626846300000|2021-07-21 05:45:00|24217.6|24177.6|24221|24181|24222.5|24182.5|24216.7|24176.7|0
1626846600000|2021-07-21 05:50:00|24221.5|24181.5|24196.4|24156.4|24223.8|24183.8|24193.6|24153.6|0
1626846900000|2021-07-21 05:55:00|24194.9|24154.9|24203.1|24163.1|24204.7|24164.7|24193.3|24153.3|0
1626847200000|2021-07-21 06:00:00|24201.9|24161.9|24179|24164|24233.4|24193.4|24171.5|24156.5|26
1626847500000|2021-07-21 06:05:00|24176.5|24161.5|24144|24129|24179|24164|24144|24129|27
1626847800000|2021-07-21 06:10:00|24149|24134|24164|24149|24164|24149|24139|24124|38
1626848100000|2021-07-21 06:15:00|24166.5|24151.5|24169|24154|24186.5|24171.5|24159|24144|9
1626848400000|2021-07-21 06:20:00|24166.5|24151.5|24164|24149|24174|24159|24161.5|24146.5|11
1626848700000|2021-07-21 06:25:00|24166.5|24151.5|24149|24134|24171.5|24156.5|24144|24129|20
1626849000000|2021-07-21 06:30:00|24151.5|24136.5|24139|24124|24151.5|24136.5|24116.5|24101.5|81
1626849300000|2021-07-21 06:35:00|24149|24134|24156.5|24141.5|24166.5|24151.5|24149|24134|37
1626849600000|2021-07-21 06:40:00|24159|24144|24176.5|24161.5|24176.5|24161.5|24149|24134|5
1626849900000|2021-07-21 06:45:00|24171.5|24156.5|24174|24159|24181.5|24166.5|24166.5|24151.5|8
1626850200000|2021-07-21 06:50:00|24176.5|24161.5|24186.5|24171.5|24186.5|24171.5|24171.5|24156.5|27
1626850500000|2021-07-21 06:55:00|24181.5|24166.5|24221.5|24206.5|24221.5|24206.5|24179|24164|92
1626850800000|2021-07-21 07:00:00|24224|24209|24286.5|24271.5|24291.5|24276.5|24204|24189|646
1626851100000|2021-07-21 07:05:00|24284|24269|24311.5|24296.5|24326.5|24311.5|24239|24224|542
1626851400000|2021-07-21 07:10:00|24299|24284|24286.5|24271.5|24316.5|24301.5|24246.5|24231.5|361
1626851700000|2021-07-21 07:15:00|24291.5|24276.5|24294|24279|24309|24294|24246.5|24231.5|312
1626852000000|2021-07-21 07:20:00|24291.5|24276.5|24281.5|24266.5|24306.5|24291.5|24251.5|24236.5|297
1626852300000|2021-07-21 07:25:00|24284|24269|24311.5|24296.5|24321.5|24306.5|24276.5|24261.5|307
1626852600000|2021-07-21 07:30:00|24316.5|24301.5|24321.5|24306.5|24346.5|24331.5|24309|24294|395
1626852900000|2021-07-21 07:35:00|24316.5|24301.5|24356.5|24341.5|24356.5|24341.5|24316.5|24301.5|173
1626853200000|2021-07-21 07:40:00|24357|24342|24372|24357|24387|24372|24347|24332|299
1626853500000|2021-07-21 07:45:00|24374.5|24359.5|24407|24392|24412|24397|24374.5|24359.5|337
1626853800000|2021-07-21 07:50:00|24404.5|24389.5|24417|24402|24432|24417|24404.5|24389.5|336
1626854100000|2021-07-21 07:55:00|24414.5|24399.5|24427|24412|24432|24417|24412|24397|181
1626854400000|2021-07-21 08:00:00|24424.5|24409.5|24402|24387|24429.5|24414.5|24402|24387|186
1626854700000|2021-07-21 08:05:00|24404.5|24389.5|24399.5|24384.5|24407|24392|24387|24372|122
1626855000000|2021-07-21 08:10:00|24402|24387|24427|24412|24427|24412|24402|24387|128
1626855300000|2021-07-21 08:15:00|24429.5|24414.5|24427|24412|24432|24417|24412|24397|119
1626855600000|2021-07-21 08:20:00|24429.5|24414.5|24472|24457|24472|24457|24422|24407|261
1626855900000|2021-07-21 08:25:00|24469.5|24454.5|24487|24472|24487|24472|24462|24447|410
1626856200000|2021-07-21 08:30:00|24492|24477|24502|24487|24507|24492|24477|24462|379
1626856500000|2021-07-21 08:35:00|24507|24492|24512|24497|24522|24507|24497|24482|177
1626856800000|2021-07-21 08:40:00|24514.5|24499.5|24497|24482|24522|24507|24497|24482|155
1626857100000|2021-07-21 08:45:00|24499.5|24484.5|24522|24507|24527|24512|24492|24477|164
1626857400000|2021-07-21 08:50:00|24524.5|24509.5|24497|24482|24532|24517|24497|24482|153
1626857700000|2021-07-21 08:55:00|24499.5|24484.5|24487|24472|24512|24497|24484.5|24469.5|98
1626858000000|2021-07-21 09:00:00|24492|24477|24484.5|24469.5|24502|24487|24457|24442|202
1626858300000|2021-07-21 09:05:00|24487|24472|24492|24477|24512|24497|24482|24467|179
1626858600000|2021-07-21 09:10:00|24494.5|24479.5|24487|24472|24504.5|24489.5|24479.5|24464.5|113
1626858900000|2021-07-21 09:15:00|24492|24477|24512|24497|24514.5|24499.5|24489.5|24474.5|93
1626859200000|2021-07-21 09:20:00|24509.5|24494.5|24522|24507|24524.5|24509.5|24502|24487|159
1626859500000|2021-07-21 09:25:00|24519.5|24504.5|24502|24487|24522|24507|24487|24472|118
1626859800000|2021-07-21 09:30:00|24499.5|24484.5|24487|24472|24502|24487|24479.5|24464.5|88
1626860100000|2021-07-21 09:35:00|24482|24467|24502|24487|24502|24487|24482|24467|102
1626860400000|2021-07-21 09:40:00|24497|24482|24507|24492|24507|24492|24482|24467|53
1626860700000|2021-07-21 09:45:00|24502|24487|24494.5|24479.5|24512|24497|24487|24472|128
1626861000000|2021-07-21 09:50:00|24497|24482|24502|24487|24504.5|24489.5|24489.5|24474.5|112
1626861300000|2021-07-21 09:55:00|24497|24482|24492|24477|24507|24492|24492|24477|74
1626861600000|2021-07-21 10:00:00|24494.5|24479.5|24472|24457|24497|24482|24472|24457|140
1626861900000|2021-07-21 10:05:00|24467|24452|24482|24467|24487|24472|24452|24437|121
1626862200000|2021-07-21 10:10:00|24484.5|24469.5|24472|24457|24492|24477|24472|24457|113
1626862500000|2021-07-21 10:15:00|24467|24452|24462|24447|24477|24462|24452|24437|75
1626862800000|2021-07-21 10:20:00|24467|24452|24497|24482|24497|24482|24462|24447|63
1626863100000|2021-07-21 10:25:00|24494.5|24479.5|24477|24462|24502|24487|24474.5|24459.5|71
1626863400000|2021-07-21 10:30:00|24482|24467|24457|24442|24482|24467|24452|24437|44
1626863700000|2021-07-21 10:35:00|24459.5|24444.5|24464.5|24449.5|24467|24452|24452|24437|38
1626864000000|2021-07-21 10:40:00|24462|24447|24487|24472|24487|24472|24462|24447|29
1626864300000|2021-07-21 10:45:00|24482|24467|24477|24462|24497|24482|24472|24457|110
1626864600000|2021-07-21 10:50:00|24479.5|24464.5|24489.5|24474.5|24492|24477|24472|24457|52
1626864900000|2021-07-21 10:55:00|24492|24477|24502|24487|24502|24487|24487|24472|37
1626865200000|2021-07-21 11:00:00|24492|24477|24497|24482|24502|24487|24482|24467|123
1626865500000|2021-07-21 11:05:00|24502|24487|24494.5|24479.5|24507|24492|24492|24477|80
1626865800000|2021-07-21 11:10:00|24497|24482|24497|24482|24502|24487|24487|24472|38
1626866100000|2021-07-21 11:15:00|24494.5|24479.5|24507|24492|24512|24497|24487|24472|48
1626866400000|2021-07-21 11:20:00|24502|24487|24482|24467|24507|24492|24482|24467|60
1626866700000|2021-07-21 11:25:00|24477|24462|24452|24437|24477|24462|24447|24432|115
1626867000000|2021-07-21 11:30:00|24447|24432|24437|24422|24452|24437|24432|24417|100
1626867300000|2021-07-21 11:35:00|24434.5|24419.5|24412|24397|24442|24427|24412|24397|128
1626867600000|2021-07-21 11:40:00|24411.8|24396.8|24431.8|24416.8|24431.8|24416.8|24386.8|24371.8|180
1626867900000|2021-07-21 11:45:00|24426.8|24411.8|24434.3|24419.3|24451.8|24436.8|24416.8|24401.8|52
1626868200000|2021-07-21 11:50:00|24436.8|24421.8|24406.8|24391.8|24436.8|24421.8|24401.8|24386.8|97
1626868500000|2021-07-21 11:55:00|24404.3|24389.3|24421.8|24406.8|24421.8|24406.8|24401.8|24386.8|45
1626868800000|2021-07-21 12:00:00|24426.8|24411.8|24426.8|24411.8|24441.8|24426.8|24411.8|24396.8|79
1626869100000|2021-07-21 12:05:00|24431.8|24416.8|24461.8|24446.8|24461.8|24446.8|24431.8|24416.8|48
1626869400000|2021-07-21 12:10:00|24459.3|24444.3|24459.3|24444.3|24461.8|24446.8|24441.8|24426.8|28
1626869700000|2021-07-21 12:15:00|24456.8|24441.8|24476.8|24461.8|24476.8|24461.8|24451.8|24436.8|55
1626870000000|2021-07-21 12:20:00|24474.3|24459.3|24481.8|24466.8|24481.8|24466.8|24466.8|24451.8|46
1626870300000|2021-07-21 12:25:00|24484.3|24469.3|24481.8|24466.8|24491.8|24476.8|24479.3|24464.3|74
1626870600000|2021-07-21 12:30:00|24486.8|24471.8|24491.8|24476.8|24496.8|24481.8|24476.8|24461.8|80
1626870900000|2021-07-21 12:35:00|24496.8|24481.8|24486.8|24471.8|24501.8|24486.8|24481.8|24466.8|69
1626871200000|2021-07-21 12:40:00|24489.3|24474.3|24486.8|24471.8|24499.3|24484.3|24486.8|24471.8|50
1626871500000|2021-07-21 12:45:00|24491.8|24476.8|24506.8|24491.8|24506.8|24491.8|24481.8|24466.8|87
1626871800000|2021-07-21 12:50:00|24509.3|24494.3|24521.8|24506.8|24521.8|24506.8|24494.3|24479.3|132
1626872100000|2021-07-21 12:55:00|24519.3|24504.3|24519.3|24504.3|24526.8|24511.8|24506.8|24491.8|69
1626872400000|2021-07-21 13:00:00|24521.8|24506.8|24521.8|24506.8|24531.8|24516.8|24511.8|24496.8|111
1626872700000|2021-07-21 13:05:00|24526.8|24511.8|24529.3|24514.3|24531.8|24516.8|24516.8|24501.8|68
1626873000000|2021-07-21 13:10:00|24531.8|24516.8|24536.8|24521.8|24541.8|24526.8|24521.8|24506.8|191
1626873300000|2021-07-21 13:15:00|24541.8|24526.8|24576.8|24561.8|24576.8|24561.8|24541.8|24526.8|178
1626873600000|2021-07-21 13:20:00|24579.3|24564.3|24581.8|24566.8|24589.3|24574.3|24571.8|24556.8|145
1626873900000|2021-07-21 13:25:00|24584.3|24569.3|24576.8|24561.8|24584.3|24569.3|24561.8|24546.8|127
1626874200000|2021-07-21 13:30:00|24581.8|24566.8|24586.8|24571.8|24591.8|24576.8|24556.8|24541.8|226
1626874500000|2021-07-21 13:35:00|24589.3|24574.3|24586.8|24571.8|24601.8|24586.8|24576.8|24561.8|217
1626874800000|2021-07-21 13:40:00|24581.8|24566.8|24581.8|24566.8|24591.8|24576.8|24576.8|24561.8|168
1626875100000|2021-07-21 13:45:00|24586.8|24571.8|24629.3|24614.3|24631.8|24616.8|24586.8|24571.8|259
1626875400000|2021-07-21 13:50:00|24631.8|24616.8|24636.8|24621.8|24651.8|24636.8|24626.8|24611.8|198
1626875700000|2021-07-21 13:55:00|24639.3|24624.3|24631.8|24616.8|24656.8|24641.8|24631.8|24616.8|193
1626876000000|2021-07-21 14:00:00|24636.8|24621.8|24641.8|24626.8|24656.8|24641.8|24631.8|24616.8|287
1626876300000|2021-07-21 14:05:00|24644.3|24629.3|24656.8|24641.8|24666.8|24651.8|24641.8|24626.8|225
1626876600000|2021-07-21 14:10:00|24655.2|24640.2|24660.2|24645.2|24660.2|24645.2|24637.7|24622.7|289
1626876900000|2021-07-21 14:15:00|24662.7|24647.7|24650.2|24635.2|24675.2|24660.2|24637.7|24622.7|277
1626877200000|2021-07-21 14:20:00|24655.2|24640.2|24655.2|24640.2|24665.2|24650.2|24645.2|24630.2|186
1626877500000|2021-07-21 14:25:00|24652.7|24637.7|24622.7|24607.7|24657.7|24642.7|24620.2|24605.2|206
1626877800000|2021-07-21 14:30:00|24625.2|24610.2|24630.2|24615.2|24637.7|24622.7|24610.2|24595.2|347
1626878100000|2021-07-21 14:35:00|24635.2|24620.2|24655.2|24640.2|24665.2|24650.2|24630.2|24615.2|196
1626878400000|2021-07-21 14:40:00|24657.7|24642.7|24665.2|24650.2|24675.2|24660.2|24655.2|24640.2|190
1626878700000|2021-07-21 14:45:00|24662.7|24647.7|24650.2|24635.2|24675.2|24660.2|24640.2|24625.2|131
1626879000000|2021-07-21 14:50:00|24652.7|24637.7|24635.2|24620.2|24662.7|24647.7|24635.2|24620.2|91
1626879300000|2021-07-21 14:55:00|24640.2|24625.2|24645.2|24630.2|24657.7|24642.7|24640.2|24625.2|121
1626879600000|2021-07-21 15:00:00|24642.7|24627.7|24660.2|24645.2|24660.2|24645.2|24642.7|24627.7|193
1626879900000|2021-07-21 15:05:00|24662.7|24647.7|24660.2|24645.2|24675.2|24660.2|24660.2|24645.2|114
1626880200000|2021-07-21 15:10:00|24665.2|24650.2|24665.2|24650.2|24670.2|24655.2|24655.2|24640.2|158
1626880500000|2021-07-21 15:15:00|24662.7|24647.7|24690.2|24675.2|24690.2|24675.2|24660.2|24645.2|212
1626880800000|2021-07-21 15:20:00|24687.7|24672.7|24665.2|24650.2|24690.2|24675.2|24665.2|24650.2|130
1626881100000|2021-07-21 15:25:00|24670.2|24655.2|24675.2|24660.2|24680.2|24665.2|24660.2|24645.2|344
1626881400000|2021-07-21 15:30:00|24670.2|24655.2|24677.7|24662.7|24685.2|24670.2|24660.2|24645.2|613
1626881700000|2021-07-21 15:35:00|24675.2|24660.2|24700.2|24685.2|24700.2|24685.2|24670.2|24655.2|224
1626882000000|2021-07-21 15:40:00|24697.7|24682.7|24695.2|24680.2|24707.7|24692.7|24690.2|24675.2|138
1626882300000|2021-07-21 15:45:00|24700.2|24685.2|24700.2|24685.2|24700.2|24685.2|24697.7|24682.7|42
1626882600000|2021-07-21 15:50:00|24702.7|24682.7|24717.7|24697.7|24717.7|24697.7|24702.7|24682.7|1669
1626882900000|2021-07-21 15:55:00|24722.7|24702.7|24717.7|24697.7|24727.7|24707.7|24712.7|24692.7|54
1626883200000|2021-07-21 16:00:00|24722.7|24702.7|24727.7|24702.7|24732.7|24707.7|24717.7|24697.7|16
1626883500000|2021-07-21 16:05:00|24722.7|24707.7|24732.7|24707.7|24732.7|24712.7|24722.7|24702.7|9
1626883800000|2021-07-21 16:10:00|24727.7|24712.7|24727.7|24707.7|24732.7|24712.7|24727.7|24707.7|8
1626884100000|2021-07-21 16:15:00|24722.7|24702.7|24727.7|24707.7|24727.7|24707.7|24722.7|24702.7|10
1626884400000|2021-07-21 16:20:00|24732.7|24712.7|24727.7|24707.7|24732.7|24712.7|24722.7|24702.7|12
1626884700000|2021-07-21 16:25:00|24722.7|24702.7|24717.7|24697.7|24727.7|24702.7|24717.7|24697.7|7
1626885000000|2021-07-21 16:30:00|24722.7|24702.7|24717.7|24692.7|24722.7|24702.7|24717.7|24692.7|29
1626885300000|2021-07-21 16:35:00|24712.7|24697.7|24717.7|24697.7|24717.7|24697.7|24712.7|24692.7|10
1626885600000|2021-07-21 16:40:00|24712.7|24692.7|24722.7|24697.7|24722.7|24702.7|24707.7|24687.7|36
1626885900000|2021-07-21 16:45:00|24727.7|24702.7|24732.7|24707.7|24732.7|24712.7|24722.7|24702.7|57
1626886200000|2021-07-21 16:50:00|24727.7|24702.7|24722.7|24702.7|24732.7|24707.7|24722.7|24697.7|17
1626886500000|2021-07-21 16:55:00|24727.7|24697.7|24722.7|24702.7|24727.7|24702.7|24717.7|24697.7|11
1626886800000|2021-07-21 17:00:00|24727.7|24707.7|24727.7|24702.7|24727.7|24707.7|24722.7|24702.7|8
1626887100000|2021-07-21 17:05:00|24732.7|24707.7|24732.7|24712.7|24737.7|24717.7|24732.7|24707.7|14
1626887400000|2021-07-21 17:10:00|24727.7|24707.7|24732.7|24707.7|24732.7|24712.7|24727.7|24707.7|21
1626887700000|2021-07-21 17:15:00|24737.7|24712.7|24727.7|24707.7|24742.7|24717.7|24727.7|24707.7|11
1626888000000|2021-07-21 17:20:00|24732.7|24712.7|24732.7|24712.7|24742.7|24717.7|24727.7|24707.7|8
1626888300000|2021-07-21 17:25:00|24737.7|24717.7|24737.7|24712.7|24742.7|24722.7|24732.7|24712.7|9
1626888600000|2021-07-21 17:30:00|24732.7|24717.7|24742.7|24717.7|24742.7|24722.7|24732.7|24712.7|4
1626888900000|2021-07-21 17:35:00|24737.7|24712.7|24732.7|24712.7|24742.7|24717.7|24732.7|24712.7|3
1626889200000|2021-07-21 17:40:00|24737.7|24717.7|24737.7|24717.7|24742.7|24722.7|24737.7|24717.7|6
1626889500000|2021-07-21 17:45:00|24742.7|24722.7|24742.7|24722.7|24742.7|24722.7|24742.7|24717.7|1
1626889800000|2021-07-21 17:50:00|24747.7|24717.7|24742.7|24722.7|24747.7|24722.7|24742.7|24717.7|2
1626890100000|2021-07-21 17:55:00|24747.7|24727.7|24747.7|24727.7|24747.7|24727.7|24742.7|24722.7|5
1626890400000|2021-07-21 18:00:00|24742.7|24722.7|24747.7|24727.7|24747.7|24727.7|24742.7|24722.7|4
1626890700000|2021-07-21 18:05:00|24752.7|24732.7|24742.7|24722.7|24752.7|24732.7|24742.7|24722.7|10
1626891000000|2021-07-21 18:10:00|24747.7|24727.7|24737.7|24717.7|24747.7|24727.7|24737.7|24717.7|14
1626891300000|2021-07-21 18:15:00|24742.7|24722.7|24737.7|24717.7|24742.7|24722.7|24737.7|24717.7|11
1626891600000|2021-07-21 18:20:00|24732.7|24712.7|24732.7|24712.7|24737.7|24717.7|24732.7|24712.7|10
1626891900000|2021-07-21 18:25:00|24730.2|24715.2|24730.2|24715.2|24730.2|24715.2|24730.2|24715.2|8
1626892200000|2021-07-21 18:30:00|24732.7|24717.7|24740.2|24725.2|24742.7|24727.7|24732.7|24717.7|13
1626892500000|2021-07-21 18:35:00|24742.7|24727.7|24742.7|24727.7|24742.7|24727.7|24740.2|24725.2|0
1626892800000|2021-07-21 18:40:00|24745.2|24730.2|24745.2|24730.2|24745.2|24730.2|24745.2|24730.2|0
1626893100000|2021-07-21 18:45:00|24747.7|24732.7|24742.7|24727.7|24750.2|24735.2|24742.7|24727.7|10
1626893400000|2021-07-21 18:50:00|24745.2|24730.2|24742.7|24727.7|24745.2|24730.2|24742.7|24727.7|3
1626893700000|2021-07-21 18:55:00|24745.2|24730.2|24742.7|24727.7|24745.2|24730.2|24737.7|24722.7|2
1626894000000|2021-07-21 19:00:00|24745.2|24730.2|24752.7|24737.7|24752.7|24737.7|24745.2|24730.2|14
1626894300000|2021-07-21 19:05:00|24755.2|24740.2|24760.2|24745.2|24762.7|24747.7|24755.2|24740.2|24
1626894600000|2021-07-21 19:10:00|24762.7|24747.7|24742.7|24727.7|24770.2|24755.2|24740.2|24725.2|55
1626894900000|2021-07-21 19:15:00|24740.2|24725.2|24745.2|24730.2|24745.2|24730.2|24740.2|24725.2|13
1626895200000|2021-07-21 19:20:00|24747.7|24732.7|24745.2|24730.2|24747.7|24732.7|24745.2|24730.2|3
1626895500000|2021-07-21 19:25:00|24747.7|24732.7|24742.7|24727.7|24747.7|24732.7|24737.7|24722.7|22
1626895800000|2021-07-21 19:30:00|24745.2|24730.2|24760.2|24745.2|24765.2|24750.2|24742.7|24727.7|102
1626896100000|2021-07-21 19:35:00|24762.7|24747.7|24757.7|24742.7|24765.2|24750.2|24757.7|24742.7|48
1626896400000|2021-07-21 19:40:00|24755.2|24740.2|24745.2|24730.2|24755.2|24740.2|24745.2|24730.2|7
1626896700000|2021-07-21 19:45:00|24742.7|24727.7|24727.7|24712.7|24742.7|24727.7|24727.7|24712.7|14
1626897000000|2021-07-21 19:50:00|24725.2|24710.2|24757.7|24742.7|24760.2|24745.2|24715.2|24700.2|28
1626897300000|2021-07-21 19:55:00|24755.2|24740.2|24770.2|24755.2|24770.2|24755.2|24747.7|24732.7|72
1626897600000|2021-07-21 20:00:00|24778.7|24738.7|24786.7|24746.7|24792.2|24752.2|24774.2|24734.2|0
1626897900000|2021-07-21 20:05:00|24786.9|24746.9|24784.3|24744.3|24789.2|24749.2|24784.3|24744.3|0
1626898200000|2021-07-21 20:10:00|24784.5|24744.5|24788.4|24748.4|24788.4|24748.4|24783|24743|0
1626898500000|2021-07-21 20:15:00|24788.2|24748.2|24790.2|24750.2|24792.1|24752.1|24787.2|24747.2|0
1626898800000|2021-07-21 20:20:00|24790.3|24750.3|24788|24748|24791.4|24751.4|24786.8|24746.8|0
1626899100000|2021-07-21 20:25:00|24788.2|24748.2|24786.8|24746.8|24789.3|24749.3|24786.8|24746.8|0
1626899400000|2021-07-21 20:30:00|24787|24747|24788|24748|24788|24748|24787|24747|0
1626899700000|2021-07-21 20:35:00|24787.9|24747.9|24788|24748|24789.3|24749.3|24786.8|24746.8|0
1626900000000|2021-07-21 20:40:00|24788.3|24748.3|24791|24751|24791|24751|24788|24748|0
1626900300000|2021-07-21 20:45:00|24790.8|24750.8|24791|24751|24792.3|24752.3|24789.3|24749.3|0
1626900600000|2021-07-21 20:50:00|24791.1|24751.1|24796|24756|24797.2|24757.2|24791.1|24751.1|0
1626900900000|2021-07-21 20:55:00|24796.1|24756.1|24797.8|24757.8|24799|24759|24796|24756|0
1626901200000|2021-07-21 21:00:00|24798|24758|24801.5|24761.5|24803.6|24763.6|24797|24757|0
1626901500000|2021-07-21 21:05:00|24800.5|24760.5|24800.5|24760.5|24800.5|24760.5|24800.5|24760.5|0
1626901800000|2021-07-21 21:10:00|24801.5|24761.5|24801|24761|24801.5|24761.5|24801|24761|0
1626902100000|2021-07-21 21:15:00|24800.5|24760.5|24800.5|24760.5|24800.5|24760.5|24800.5|24760.5|0
1626902400000|2021-07-21 21:20:00|24801|24761|24801|24761|24801|24761|24801|24761|0
1626902700000|2021-07-21 21:25:00|24800.5|24760.5|24800.5|24760.5|24801|24761|24800|24760|0
1626903000000|2021-07-21 21:30:00|24801|24761|24800.5|24760.5|24801|24761|24800.5|24760.5|0
1626903300000|2021-07-21 21:35:00|24800|24760|24801|24761|24801|24761|24800|24760|0
1626903600000|2021-07-21 21:40:00|24800|24760|24800.5|24760.5|24801|24761|24800|24760|0
1626903900000|2021-07-21 21:45:00|24801|24761|24799|24759|24801|24761|24799|24759|0
1626904500000|2021-07-21 21:55:00|24799.5|24759.5|24798.6|24758.6|24799.5|24759.5|24798.6|24758.6|0
1626904800000|2021-07-21 22:00:00|24798.4|24758.4|24793.2|24753.2|24800|24760|24787.7|24747.7|0
1626905100000|2021-07-21 22:05:00|24793.3|24753.3|24793.2|24753.2|24794.4|24754.4|24790.2|24750.2|0
1626905400000|2021-07-21 22:10:00|24793.3|24753.3|24793.2|24753.2|24795.6|24755.6|24793.2|24753.2|0
1626905700000|2021-07-21 22:15:00|24793.1|24753.1|24789|24749|24793.1|24753.1|24786.5|24746.5|0
1626906000000|2021-07-21 22:20:00|24789.2|24749.2|24771.6|24731.6|24790.2|24750.2|24771.6|24731.6|0
1626906300000|2021-07-21 22:25:00|24771.8|24731.8|24772.8|24732.8|24775.3|24735.3|24771.8|24731.8|0
1626906600000|2021-07-21 22:30:00|24773|24733|24774|24734|24775.3|24735.3|24772.8|24732.8|0
1626906900000|2021-07-21 22:35:00|24774.1|24734.1|24775.3|24735.3|24775.3|24735.3|24774|24734|0
1626907200000|2021-07-21 22:40:00|24775.2|24735.2|24770.2|24730.2|24775.2|24735.2|24767.7|24727.7|0
1626907500000|2021-07-21 22:45:00|24770.3|24730.3|24775.6|24735.6|24775.6|24735.6|24770.2|24730.2|0
1626907800000|2021-07-21 22:50:00|24775.5|24735.5|24771.9|24731.9|24775.6|24735.6|24771.9|24731.9|0
1626908100000|2021-07-21 22:55:00|24772|24732|24771.9|24731.9|24773.1|24733.1|24771.9|24731.9|0
1626908400000|2021-07-21 23:00:00|24772.1|24732.1|24778.1|24738.1|24778.1|24738.1|24772.1|24732.1|0
1626908700000|2021-07-21 23:05:00|24778|24738|24771.9|24731.9|24778.1|24738.1|24771.9|24731.9|0
1626909000000|2021-07-21 23:10:00|24772.1|24732.1|24771.9|24731.9|24773.1|24733.1|24771.9|24731.9|0
1626909300000|2021-07-21 23:15:00|24772.1|24732.1|24773.1|24733.1|24773.1|24733.1|24771.9|24731.9|0
1626909600000|2021-07-21 23:20:00|24773|24733|24774.4|24734.4|24774.4|24734.4|24771.9|24731.9|0
1626909900000|2021-07-21 23:25:00|24774.5|24734.5|24774.4|24734.4|24775.6|24735.6|24771.9|24731.9|0
1626910200000|2021-07-21 23:30:00|24774.3|24734.3|24770|24730|24774.4|24734.4|24767.5|24727.5|0
1626910500000|2021-07-21 23:35:00|24770.2|24730.2|24782.8|24742.8|24787|24747|24770.2|24730.2|0
1626910800000|2021-07-21 23:40:00|24783|24743|24782.8|24742.8|24784|24744|24781.6|24741.6|0
1626911100000|2021-07-21 23:45:00|24782.7|24742.7|24788.3|24748.3|24788.3|24748.3|24781.6|24741.6|0
1626911400000|2021-07-21 23:50:00|24788|24748|24781.6|24741.6|24789.5|24749.5|24781.6|24741.6|0
1626911700000|2021-07-21 23:55:00|24781.7|24741.7|24776.6|24736.6|24782.8|24742.8|24775.4|24735.4|0
1626912000000|2021-07-22 00:00:00|24776.4|24736.4|24774.2|24734.2|24776.4|24736.4|24770|24730|0
1626912300000|2021-07-22 00:05:00|24774.3|24734.3|24768.4|24728.4|24775.4|24735.4|24763.5|24723.5|0
1626912600000|2021-07-22 00:10:00|24768.5|24728.5|24775.1|24735.1|24776.3|24736.3|24768.4|24728.4|0
1626912900000|2021-07-22 00:15:00|24775.2|24735.2|24784.8|24744.8|24791.6|24751.6|24775.1|24735.1|0
1626913200000|2021-07-22 00:20:00|24784.9|24744.9|24783.7|24743.7|24790.9|24750.9|24780.9|24740.9|0
1626913500000|2021-07-22 00:25:00|24782.7|24742.7|24769.7|24729.7|24784|24744|24769.7|24729.7|0
1626913800000|2021-07-22 00:30:00|24769.5|24729.5|24764|24724|24769.7|24729.7|24761|24721|0
1626914100000|2021-07-22 00:35:00|24764.5|24724.5|24756.6|24716.6|24769.8|24729.8|24756.6|24716.6|0
1626914400000|2021-07-22 00:40:00|24756.7|24716.7|24752.5|24712.5|24758.4|24718.4|24751|24711|0
1626914700000|2021-07-22 00:45:00|24752.4|24712.4|24758.1|24718.1|24758.2|24718.2|24752.4|24712.4|0
1626915000000|2021-07-22 00:50:00|24758.6|24718.6|24760.8|24720.8|24763.9|24723.9|24758.6|24718.6|0
1626915300000|2021-07-22 00:55:00|24760.9|24720.9|24758|24718|24761|24721|24755.1|24715.1|0
1626915600000|2021-07-22 01:00:00|24758.1|24718.1|24760.7|24720.7|24760.8|24720.8|24755.1|24715.1|0
1626915900000|2021-07-22 01:05:00|24760.8|24720.8|24766.4|24726.4|24766.4|24726.4|24760.8|24720.8|0
1626916200000|2021-07-22 01:10:00|24766.3|24726.3|24772.3|24732.3|24772.4|24732.4|24766.3|24726.3|0
1626916500000|2021-07-22 01:15:00|24772.4|24732.4|24769.3|24729.3|24775.3|24735.3|24769.1|24729.1|0
1626916800000|2021-07-22 01:20:00|24769.4|24729.4|24771.7|24731.7|24777.9|24737.9|24769.4|24729.4|0
1626917100000|2021-07-22 01:25:00|24770.7|24730.7|24766.4|24726.4|24770.7|24730.7|24763.6|24723.6|0
1626917400000|2021-07-22 01:30:00|24766.5|24726.5|24780.7|24740.7|24780.7|24740.7|24764.7|24724.7|0
1626917700000|2021-07-22 01:35:00|24780.8|24740.8|24786.3|24746.3|24792.2|24752.2|24780.8|24740.8|0
1626918000000|2021-07-22 01:40:00|24786.2|24746.2|24793.8|24753.8|24798.3|24758.3|24786.2|24746.2|0
1626918300000|2021-07-22 01:45:00|24796.3|24756.3|24807.4|24767.4|24809.1|24769.1|24796.3|24756.3|0
1626918600000|2021-07-22 01:50:00|24807.5|24767.5|24805.9|24765.9|24815.9|24775.9|24805.9|24765.9|0
1626918900000|2021-07-22 01:55:00|24806|24766|24803.3|24763.3|24810.3|24770.3|24803.3|24763.3|0
1626919200000|2021-07-22 02:00:00|24803.4|24763.4|24797.3|24757.3|24806.4|24766.4|24797.3|24757.3|0
1626919500000|2021-07-22 02:05:00|24797.5|24757.5|24783.7|24743.7|24800.3|24760.3|24783.7|24743.7|0
1626919800000|2021-07-22 02:10:00|24783.9|24743.9|24793.4|24753.4|24795.2|24755.2|24783.9|24743.9|0
1626920100000|2021-07-22 02:15:00|24793.5|24753.5|24794.9|24754.9|24795.3|24755.3|24792|24752|0
1626920400000|2021-07-22 02:20:00|24795|24755|24797.9|24757.9|24798|24758|24794.9|24754.9|0
1626920700000|2021-07-22 02:25:00|24798|24758|24795|24755|24798|24758|24792.2|24752.2|0
1626921000000|2021-07-22 02:30:00|24794.9|24754.9|24792|24752|24798|24758|24792|24752|0
1626921300000|2021-07-22 02:35:00|24792.2|24752.2|24795|24755|24795|24755|24791.9|24751.9|0
1626921600000|2021-07-22 02:40:00|24795.5|24755.5|24792.2|24752.2|24798|24758|24792|24752|0
1626921900000|2021-07-22 02:45:00|24792|24752|24783.2|24743.2|24792|24752|24783|24743|0
1626922200000|2021-07-22 02:50:00|24783.1|24743.1|24783|24743|24786|24746|24780.2|24740.2|0
1626922500000|2021-07-22 02:55:00|24783.1|24743.1|24781.5|24741.5|24788.9|24748.9|24781.5|24741.5|0
1626922800000|2021-07-22 03:00:00|24781|24741|24778.8|24738.8|24781.6|24741.6|24777.3|24737.3|0
1626923100000|2021-07-22 03:05:00|24778.7|24738.7|24787.4|24747.4|24789.2|24749.2|24777.4|24737.4|0
1626923400000|2021-07-22 03:10:00|24786.8|24746.8|24787.4|24747.4|24789.2|24749.2|24786|24746|0
1626923700000|2021-07-22 03:15:00|24787.3|24747.3|24789|24749|24791.9|24751.9|24786|24746|0
1626924000000|2021-07-22 03:20:00|24789.1|24749.1|24789|24749|24792|24752|24789|24749|0
1626924300000|2021-07-22 03:25:00|24787.5|24747.5|24786.2|24746.2|24789.2|24749.2|24786|24746|0
1626924600000|2021-07-22 03:30:00|24786.1|24746.1|24778.6|24738.6|24786.2|24746.2|24778.4|24738.4|0
1626924900000|2021-07-22 03:35:00|24778.5|24738.5|24781.4|24741.4|24784.2|24744.2|24778.4|24738.4|0
1626925200000|2021-07-22 03:40:00|24782.6|24742.6|24781.4|24741.4|24784.2|24744.2|24781.4|24741.4|0
1626925500000|2021-07-22 03:45:00|24781.3|24741.3|24782.8|24742.8|24782.8|24742.8|24778.4|24738.4|0
1626925800000|2021-07-22 03:50:00|24782.3|24742.3|24781.6|24741.6|24782.9|24742.9|24778.7|24738.7|0
1626926100000|2021-07-22 03:55:00|24781.7|24741.7|24779.9|24739.9|24784.4|24744.4|24778.7|24738.7|0
1626926400000|2021-07-22 04:00:00|24779.4|24739.4|24781.6|24741.6|24781.7|24741.7|24778.7|24738.7|0
1626926700000|2021-07-22 04:05:00|24781.5|24741.5|24781.6|24741.6|24781.7|24741.7|24778.7|24738.7|0
1626927000000|2021-07-22 04:10:00|24781.4|24741.4|24784.3|24744.3|24784.4|24744.4|24781.4|24741.4|0
1626927300000|2021-07-22 04:15:00|24783.8|24743.8|24779.9|24739.9|24783.8|24743.8|24778.6|24738.6|0
1626927600000|2021-07-22 04:20:00|24779.4|24739.4|24778.6|24738.6|24779.4|24739.4|24778.6|24738.6|0
1626927900000|2021-07-22 04:25:00|24778.4|24738.4|24778.6|24738.6|24778.6|24738.6|24778.4|24738.4|0
1626928200000|2021-07-22 04:30:00|24778.5|24738.5|24778.7|24738.7|24781.6|24741.6|24778.4|24738.4|0
1626928500000|2021-07-22 04:35:00|24778.6|24738.6|24778.7|24738.7|24779.9|24739.9|24778.6|24738.6|0
1626928800000|2021-07-22 04:40:00|24778.8|24738.8|24778.3|24738.3|24781.4|24741.4|24778.3|24738.3|0
1626929100000|2021-07-22 04:45:00|24778.4|24738.4|24778.6|24738.6|24778.6|24738.6|24778.4|24738.4|0
1626929400000|2021-07-22 04:50:00|24778.5|24738.5|24781.4|24741.4|24781.4|24741.4|24778.4|24738.4|0
1626929700000|2021-07-22 04:55:00|24781.3|24741.3|24786.7|24746.7|24786.9|24746.9|24778.6|24738.6|0
1626930000000|2021-07-22 05:00:00|24786.6|24746.6|24786.7|24746.7|24786.7|24746.7|24781|24741|0
1626930300000|2021-07-22 05:05:00|24786.6|24746.6|24780.9|24740.9|24786.7|24746.7|24777.9|24737.9|0
1626930600000|2021-07-22 05:10:00|24780.4|24740.4|24779.5|24739.5|24781|24741|24778.1|24738.1|0
1626930900000|2021-07-22 05:15:00|24779|24739|24779.3|24739.3|24784|24744|24778.1|24738.1|0
1626931200000|2021-07-22 05:20:00|24779.8|24739.8|24781.2|24741.2|24783.9|24743.9|24779.8|24739.8|0
1626931500000|2021-07-22 05:25:00|24781.3|24741.3|24784.2|24744.2|24784.2|24744.2|24781.3|24741.3|0
1626931800000|2021-07-22 05:30:00|24785.2|24745.2|24795.9|24755.9|24795.9|24755.9|24784|24744|0
1626932100000|2021-07-22 05:35:00|24796|24756|24792.9|24752.9|24796.2|24756.2|24790|24750|0
1626932400000|2021-07-22 05:40:00|24792.8|24752.8|24798.8|24758.8|24798.8|24758.8|24792.7|24752.7|0
1626932700000|2021-07-22 05:45:00|24798.9|24758.9|24812.5|24772.5|24812.7|24772.7|24798.9|24758.9|0
1626933000000|2021-07-22 05:50:00|24812.4|24772.4|24806.5|24766.5|24812.5|24772.5|24806.5|24766.5|0
1626933300000|2021-07-22 05:55:00|24806.4|24766.4|24805|24765|24806.4|24766.4|24789.6|24749.6|0
1626933600000|2021-07-22 06:00:00|24804.5|24764.5|24784.3|24744.3|24804.5|24764.5|24781.4|24741.4|47
1626933900000|2021-07-22 06:05:00|24784.2|24744.2|24790|24750|24796|24756|24784.2|24744.2|27
1626934200000|2021-07-22 06:10:00|24791|24751|24789.7|24749.7|24795.3|24755.3|24789.6|24749.6|23
1626934500000|2021-07-22 06:15:00|24790.8|24750.8|24781.2|24741.2|24792.5|24752.5|24778.4|24738.4|16
1626934800000|2021-07-22 06:20:00|24781.3|24741.3|24795.2|24755.2|24795.2|24755.2|24781.2|24741.2|23
1626935100000|2021-07-22 06:25:00|24796.2|24756.2|24789.7|24749.7|24803.6|24763.6|24789.7|24749.7|40
1626935400000|2021-07-22 06:30:00|24789.8|24749.8|24801.3|24761.3|24801.5|24761.5|24787|24747|9
1626935700000|2021-07-22 06:35:00|24802.4|24762.4|24813.1|24773.1|24813.1|24773.1|24787.2|24747.2|16
1626936000000|2021-07-22 06:40:00|24813.2|24773.2|24765.2|24750.2|24819.2|24779.2|24760.2|24745.2|16
1626936300000|2021-07-22 06:45:00|24767.7|24752.7|24790.2|24775.2|24795.2|24780.2|24765.2|24750.2|74
1626936600000|2021-07-22 06:50:00|24792.7|24777.7|24785.2|24770.2|24792.7|24777.7|24785.2|24770.2|11
1626936900000|2021-07-22 06:55:00|24782.7|24767.7|24792.7|24777.7|24800.2|24785.2|24782.7|24767.7|64
1626937200000|2021-07-22 07:00:00|24790.2|24775.2|24787.7|24772.7|24840.2|24825.2|24772.7|24757.7|603
1626937500000|2021-07-22 07:05:00|24785.2|24770.2|24842.7|24827.7|24845.2|24830.2|24775.2|24760.2|436
1626937800000|2021-07-22 07:10:00|24845.2|24830.2|24840.2|24825.2|24852.7|24837.7|24820.2|24805.2|268
1626938100000|2021-07-22 07:15:00|24842.7|24827.7|24830.2|24815.2|24860.2|24845.2|24825.2|24810.2|214
1626938400000|2021-07-22 07:20:00|24835.2|24820.2|24870.2|24855.2|24890.2|24875.2|24835.2|24820.2|311
1626938700000|2021-07-22 07:25:00|24875.2|24860.2|24820.2|24805.2|24895.2|24880.2|24815.2|24800.2|349
1626939000000|2021-07-22 07:30:00|24817.7|24802.7|24795.2|24780.2|24840.2|24825.2|24795.2|24780.2|238
1626939300000|2021-07-22 07:35:00|24797.7|24782.7|24815.2|24800.2|24825.2|24810.2|24795.2|24780.2|135
1626939600000|2021-07-22 07:40:00|24813.6|24798.6|24823.6|24808.6|24836.1|24821.1|24811.1|24796.1|102
1626939900000|2021-07-22 07:45:00|24821.1|24806.1|24848.6|24833.6|24848.6|24833.6|24821.1|24806.1|120
1626940200000|2021-07-22 07:50:00|24851.1|24836.1|24868.6|24853.6|24873.6|24858.6|24848.6|24833.6|123
1626940500000|2021-07-22 07:55:00|24866.1|24851.1|24888.6|24873.6|24888.6|24873.6|24866.1|24851.1|148
1626940800000|2021-07-22 08:00:00|24886.1|24871.1|24878.6|24863.6|24891.1|24876.1|24853.6|24838.6|184
1626941100000|2021-07-22 08:05:00|24876.1|24861.1|24903.6|24888.6|24908.6|24893.6|24873.6|24858.6|191
1626941400000|2021-07-22 08:10:00|24893.6|24878.6|24893.6|24878.6|24903.6|24888.6|24888.6|24873.6|117
1626941700000|2021-07-22 08:15:00|24888.6|24873.6|24883.6|24868.6|24893.6|24878.6|24873.6|24858.6|102
1626942000000|2021-07-22 08:20:00|24888.6|24873.6|24888.6|24873.6|24898.6|24883.6|24883.6|24868.6|39
1626942300000|2021-07-22 08:25:00|24891.1|24876.1|24898.6|24883.6|24898.6|24883.6|24888.6|24873.6|49
1626942600000|2021-07-22 08:30:00|24893.6|24878.6|24888.6|24873.6|24898.6|24883.6|24878.6|24863.6|53
1626942900000|2021-07-22 08:35:00|24893.6|24878.6|24876.1|24861.1|24893.6|24878.6|24873.6|24858.6|65
1626943200000|2021-07-22 08:40:00|24873.6|24858.6|24893.6|24878.6|24898.6|24883.6|24873.6|24858.6|77
1626943500000|2021-07-22 08:45:00|24891.1|24876.1|24883.6|24868.6|24898.6|24883.6|24883.6|24868.6|47
1626943800000|2021-07-22 08:50:00|24886.1|24871.1|24866.1|24851.1|24888.6|24873.6|24863.6|24848.6|81
1626944100000|2021-07-22 08:55:00|24868.6|24853.6|24883.6|24868.6|24886.1|24871.1|24863.6|24848.6|38
1626944400000|2021-07-22 09:00:00|24886.1|24871.1|24861.1|24846.1|24886.1|24871.1|24858.6|24843.6|55
1626944700000|2021-07-22 09:05:00|24863.6|24848.6|24846.1|24831.1|24863.6|24848.6|24843.6|24828.6|92
1626945000000|2021-07-22 09:10:00|24848.6|24833.6|24853.6|24838.6|24853.6|24838.6|24843.6|24828.6|77
1626945300000|2021-07-22 09:15:00|24851.1|24836.1|24878.6|24863.6|24883.6|24868.6|24848.6|24833.6|69
1626945600000|2021-07-22 09:20:00|24873.6|24858.6|24883.6|24868.6|24886.1|24871.1|24866.1|24851.1|39
1626945900000|2021-07-22 09:25:00|24888.6|24873.6|24898.6|24883.6|24901.1|24886.1|24883.6|24868.6|75
1626946200000|2021-07-22 09:30:00|24896.1|24881.1|24888.6|24873.6|24896.1|24881.1|24873.6|24858.6|69
1626946500000|2021-07-22 09:35:00|24891.1|24876.1|24906.1|24891.1|24913.6|24898.6|24891.1|24876.1|61
1626946800000|2021-07-22 09:40:00|24903.6|24888.6|24913.6|24898.6|24918.6|24903.6|24898.6|24883.6|63
1626947100000|2021-07-22 09:45:00|24911.1|24896.1|24923.6|24908.6|24928.6|24913.6|24908.6|24893.6|117
1626947400000|2021-07-22 09:50:00|24928.6|24913.6|24933.6|24918.6|24938.6|24923.6|24928.6|24913.6|153
1626947700000|2021-07-22 09:55:00|24938.6|24923.6|24928.6|24913.6|24943.6|24928.6|24916.1|24901.1|197
1626948000000|2021-07-22 10:00:00|24923.6|24908.6|24938.6|24923.6|24938.6|24923.6|24923.6|24908.6|33
1626948300000|2021-07-22 10:05:00|24941.1|24926.1|24943.6|24928.6|24943.6|24928.6|24918.6|24903.6|77
1626948600000|2021-07-22 10:10:00|24948.6|24933.6|24948.6|24933.6|24956.1|24941.1|24938.6|24923.6|60
1626948900000|2021-07-22 10:15:00|24953.6|24938.6|24948.6|24933.6|24963.6|24948.6|24938.6|24923.6|140
1626949200000|2021-07-22 10:20:00|24953.6|24938.6|24958.6|24943.6|24963.6|24948.6|24941.1|24926.1|82
1626949500000|2021-07-22 10:25:00|24956.1|24941.1|24943.6|24928.6|24958.6|24943.6|24943.6|24928.6|32
1626949800000|2021-07-22 10:30:00|24948.6|24933.6|24941.1|24926.1|24953.6|24938.6|24938.6|24923.6|35
1626950100000|2021-07-22 10:35:00|24938.6|24923.6|24933.6|24918.6|24948.6|24933.6|24933.6|24918.6|46
1626950400000|2021-07-22 10:40:00|24936.1|24921.1|24958.6|24943.6|24963.6|24948.6|24933.6|24918.6|71
1626950700000|2021-07-22 10:45:00|24953.6|24938.6|24983.6|24968.6|24983.6|24968.6|24953.6|24938.6|120
1626951000000|2021-07-22 10:50:00|24988.6|24973.6|24988.6|24973.6|24996.1|24981.1|24983.6|24968.6|85
1626951300000|2021-07-22 10:55:00|24983.6|24968.6|24963.6|24948.6|24983.6|24968.6|24958.6|24943.6|54
1626951600000|2021-07-22 11:00:00|24961.1|24946.1|24958.6|24943.6|24968.6|24953.6|24948.6|24933.6|51
1626951900000|2021-07-22 11:05:00|24953.6|24938.6|24958.6|24943.6|24963.6|24948.6|24951.1|24936.1|41
1626952200000|2021-07-22 11:10:00|24956.1|24941.1|24938.6|24923.6|24956.1|24941.1|24933.6|24918.6|56
1626952500000|2021-07-22 11:15:00|24936.1|24921.1|24928.6|24913.6|24946.1|24931.1|24923.6|24908.6|67
1626952800000|2021-07-22 11:20:00|24923.6|24908.6|24913.6|24898.6|24926.1|24911.1|24913.6|24898.6|73
1626953100000|2021-07-22 11:25:00|24911.1|24896.1|24913.6|24898.6|24913.6|24898.6|24901.1|24886.1|54
1626953400000|2021-07-22 11:30:00|24911.1|24896.1|24903.6|24888.6|24911.1|24896.1|24898.6|24883.6|69
1626953700000|2021-07-22 11:35:00|24906.1|24891.1|24913.6|24898.6|24913.6|24898.6|24893.6|24878.6|88
1626954000000|2021-07-22 11:40:00|24912.6|24897.6|24890.1|24875.1|24917.6|24902.6|24890.1|24875.1|71
1626954300000|2021-07-22 11:45:00|24895.1|24880.1|24902.6|24887.6|24932.6|24917.6|24895.1|24880.1|146
1626954600000|2021-07-22 11:50:00|24907.6|24892.6|24922.6|24907.6|24935.1|24920.1|24905.1|24890.1|73
1626954900000|2021-07-22 11:55:00|24925.1|24910.1|24945.1|24930.1|24952.6|24937.6|24922.6|24907.6|61
1626955200000|2021-07-22 12:00:00|24947.6|24932.6|24912.6|24897.6|24947.6|24932.6|24907.6|24892.6|74
1626955500000|2021-07-22 12:05:00|24907.6|24892.6|24902.6|24887.6|24920.1|24905.1|24902.6|24887.6|42
1626955800000|2021-07-22 12:10:00|24907.6|24892.6|24897.6|24882.6|24907.6|24892.6|24892.6|24877.6|71
1626956100000|2021-07-22 12:15:00|24900.1|24885.1|24902.6|24887.6|24905.1|24890.1|24892.6|24877.6|81
1626956400000|2021-07-22 12:20:00|24897.6|24882.6|24897.6|24882.6|24905.1|24890.1|24892.6|24877.6|44
1626956700000|2021-07-22 12:25:00|24900.1|24885.1|24902.6|24887.6|24902.6|24887.6|24892.6|24877.6|74
1626957000000|2021-07-22 12:30:00|24905.1|24890.1|24862.6|24847.6|24905.1|24890.1|24852.6|24837.6|199
1626957300000|2021-07-22 12:35:00|24857.6|24842.6|24840.1|24825.1|24872.6|24857.6|24840.1|24825.1|167
1626957600000|2021-07-22 12:40:00|24842.6|24827.6|24877.6|24862.6|24877.6|24862.6|24842.6|24827.6|104
1626957900000|2021-07-22 12:45:00|24875.1|24860.1|24867.6|24852.6|24877.6|24862.6|24855.1|24840.1|58
1626958200000|2021-07-22 12:50:00|24865.1|24850.1|24817.6|24802.6|24867.6|24852.6|24812.6|24797.6|143
1626958500000|2021-07-22 12:55:00|24820.1|24805.1|24852.6|24837.6|24852.6|24837.6|24817.6|24802.6|89
1626958800000|2021-07-22 13:00:00|24847.6|24832.6|24852.6|24837.6|24862.6|24847.6|24837.6|24822.6|99
1626959100000|2021-07-22 13:05:00|24855.1|24840.1|24840.1|24825.1|24867.6|24852.6|24840.1|24825.1|111
1626959400000|2021-07-22 13:10:00|24837.6|24822.6|24867.6|24852.6|24872.6|24857.6|24832.6|24817.6|100
1626959700000|2021-07-22 13:15:00|24865.1|24850.1|24892.6|24877.6|24892.6|24877.6|24862.6|24847.6|123
1626960000000|2021-07-22 13:20:00|24890.1|24875.1|24882.6|24867.6|24900.1|24885.1|24877.6|24862.6|95
1626960300000|2021-07-22 13:25:00|24880.1|24865.1|24872.6|24857.6|24895.1|24880.1|24867.6|24852.6|165
1626960600000|2021-07-22 13:30:00|24875.1|24860.1|24817.6|24802.6|24877.6|24862.6|24812.6|24797.6|289
1626960900000|2021-07-22 13:35:00|24812.6|24797.6|24792.6|24777.6|24812.6|24797.6|24760.1|24745.1|287
1626961200000|2021-07-22 13:40:00|24797.6|24782.6|24842.6|24827.6|24857.6|24842.6|24782.6|24767.6|308
1626961500000|2021-07-22 13:45:00|24840.1|24825.1|24782.6|24767.6|24860.1|24845.1|24777.6|24762.6|303
1626961800000|2021-07-22 13:50:00|24780.1|24765.1|24767.6|24752.6|24807.6|24792.6|24737.6|24722.6|319
1626962100000|2021-07-22 13:55:00|24770.1|24755.1|24772.6|24757.6|24772.6|24757.6|24742.6|24727.6|158
1626962400000|2021-07-22 14:00:00|24775.1|24760.1|24785.1|24770.1|24797.6|24782.6|24762.6|24747.6|266
1626962700000|2021-07-22 14:05:00|24782.6|24767.6|24817.6|24802.6|24817.6|24802.6|24770.1|24755.1|273
1626963000000|2021-07-22 14:10:00|24816|24801|24841|24826|24856|24841|24811|24796|187
1626963300000|2021-07-22 14:15:00|24843.5|24828.5|24841|24826|24851|24836|24821|24806|112
1626963600000|2021-07-22 14:20:00|24838.5|24823.5|24803.5|24788.5|24846|24831|24801|24786|99
1626963900000|2021-07-22 14:25:00|24806|24791|24831|24816|24833.5|24818.5|24801|24786|117
1626964200000|2021-07-22 14:30:00|24828.5|24813.5|24826|24811|24841|24826|24816|24801|92
1626964500000|2021-07-22 14:35:00|24823.5|24808.5|24831|24816|24836|24821|24811|24796|114
1626964800000|2021-07-22 14:40:00|24826|24811|24831|24816|24841|24826|24823.5|24808.5|162
1626965100000|2021-07-22 14:45:00|24826|24811|24791|24776|24831|24816|24786|24771|152
1626965400000|2021-07-22 14:50:00|24788.5|24773.5|24821|24806|24821|24806|24776|24761|401
1626965700000|2021-07-22 14:55:00|24818.5|24803.5|24826|24811|24846|24831|24816|24801|335
1626966000000|2021-07-22 15:00:00|24821|24806|24806|24791|24826|24811|24796|24781|100
1626966300000|2021-07-22 15:05:00|24803.5|24788.5|24806|24791|24811|24796|24788.5|24773.5|65
1626966600000|2021-07-22 15:10:00|24801|24786|24801|24786|24811|24796|24796|24781|106
1626966900000|2021-07-22 15:15:00|24796|24781|24816|24801|24816|24801|24791|24776|142
1626967200000|2021-07-22 15:20:00|24811|24796|24808.5|24793.5|24826|24811|24791|24776|196
1626967500000|2021-07-22 15:25:00|24806|24791|24816|24801|24821|24806|24796|24781|419
1626967800000|2021-07-22 15:30:00|24818.5|24803.5|24816|24801|24841|24826|24816|24801|436
1626968100000|2021-07-22 15:35:00|24818.5|24803.5|24831|24816|24836|24821|24816|24801|160
1626968400000|2021-07-22 15:40:00|24828.5|24813.5|24816|24801|24828.5|24813.5|24816|24801|58
1626968700000|2021-07-22 15:45:00|24818.5|24803.5|24816|24801|24821|24806|24811|24796|36
1626969000000|2021-07-22 15:50:00|24818.5|24798.5|24818.5|24798.5|24818.5|24798.5|24813.5|24793.5|47
1626969300000|2021-07-22 15:55:00|24813.5|24793.5|24818.5|24798.5|24818.5|24798.5|24813.5|24793.5|28
1626969600000|2021-07-22 16:00:00|24823.5|24803.5|24818.5|24793.5|24823.5|24803.5|24818.5|24793.5|55
1626969900000|2021-07-22 16:05:00|24813.5|24788.5|24793.5|24773.5|24818.5|24793.5|24793.5|24773.5|33
1626970200000|2021-07-22 16:10:00|24788.5|24768.5|24783.5|24763.5|24788.5|24768.5|24778.5|24758.5|29
1626970500000|2021-07-22 16:15:00|24778.5|24758.5|24783.5|24763.5|24793.5|24768.5|24778.5|24758.5|41
1626970800000|2021-07-22 16:20:00|24788.5|24768.5|24783.5|24763.5|24793.5|24768.5|24783.5|24758.5|15
1626971100000|2021-07-22 16:25:00|24788.5|24768.5|24808.5|24788.5|24808.5|24788.5|24788.5|24768.5|14
1626971400000|2021-07-22 16:30:00|24803.5|24783.5|24813.5|24793.5|24818.5|24793.5|24803.5|24783.5|6
1626971700000|2021-07-22 16:35:00|24818.5|24798.5|24833.5|24808.5|24833.5|24808.5|24818.5|24798.5|6
1626972000000|2021-07-22 16:40:00|24828.5|24813.5|24833.5|24813.5|24833.5|24813.5|24828.5|24808.5|3
1626972300000|2021-07-22 16:45:00|24828.5|24808.5|24823.5|24803.5|24833.5|24813.5|24823.5|24798.5|7
1626972600000|2021-07-22 16:50:00|24828.5|24808.5|24838.5|24818.5|24838.5|24818.5|24823.5|24808.5|14
1626972900000|2021-07-22 16:55:00|24848.5|24813.5|24848.5|24828.5|24848.5|24828.5|24843.5|24813.5|22
1626973200000|2021-07-22 17:00:00|24843.5|24823.5|24848.5|24828.5|24848.5|24828.5|24843.5|24823.5|9
1626974100000|2021-07-22 17:15:00|24853.5|24833.5|24858.5|24838.5|24858.5|24838.5|24853.5|24833.5|6
1626974400000|2021-07-22 17:20:00|24853.5|24833.5|24858.5|24833.5|24858.5|24838.5|24853.5|24833.5|6
1626974700000|2021-07-22 17:25:00|24853.5|24828.5|24853.5|24828.5|24858.5|24828.5|24848.5|24828.5|1
1626975000000|2021-07-22 17:30:00|24848.5|24833.5|24858.5|24833.5|24858.5|24833.5|24848.5|24833.5|0
1626975600000|2021-07-22 17:40:00|24853.5|24828.5|24848.5|24828.5|24853.5|24828.5|24848.5|24823.5|6
1626975900000|2021-07-22 17:45:00|24843.5|24823.5|24843.5|24823.5|24843.5|24823.5|24838.5|24818.5|17
1626976200000|2021-07-22 17:50:00|24848.5|24828.5|24858.5|24838.5|24858.5|24838.5|24848.5|24828.5|9
1626976500000|2021-07-22 17:55:00|24853.5|24833.5|24868.5|24848.5|24868.5|24848.5|24853.5|24833.5|10
1626976800000|2021-07-22 18:00:00||24843.5||24848.5||24848.5||24843.5|6
1626977100000|2021-07-22 18:05:00|24873.5|24853.5|24858.5|24838.5|24878.5|24853.5|24858.5|24838.5|12
1626977400000|2021-07-22 18:10:00|24863.5|24843.5|24878.5|24853.5|24878.5|24853.5|24863.5|24843.5|6
1626977700000|2021-07-22 18:15:00|24868.5|24848.5|24868.5|24848.5|24878.5|24848.5|24868.5|24848.5|22
1626978000000|2021-07-22 18:20:00|24863.5|24843.5|24868.5|24843.5|24868.5|24848.5|24858.5|24838.5|20
1626978300000|2021-07-22 18:25:00|24863.5|24838.5|24851|24836|24863.5|24838.5|24851|24833.5|30
1626978600000|2021-07-22 18:30:00|24856|24841|24856|24841|24856|24841|24856|24841|8
1626978900000|2021-07-22 18:35:00|24861|24846|24863.5|24848.5|24863.5|24848.5|24861|24846|5
1626979200000|2021-07-22 18:40:00|24866|24851|24861|24846|24871|24856|24861|24846|5
1626979500000|2021-07-22 18:45:00|24863.5|24848.5|24863.5|24848.5|24866|24851|24861|24846|4
1626979800000|2021-07-22 18:50:00|24866|24851|24861|24846|24866|24851|24858.5|24843.5|3
1626980100000|2021-07-22 18:55:00|24863.5|24848.5|24866|24851|24868.5|24853.5|24863.5|24848.5|6
1626980400000|2021-07-22 19:00:00|||||||||8
1626980700000|2021-07-22 19:05:00|24861|24846|24858.5|24843.5|24861|24846|24858.5|24843.5|2
1626981000000|2021-07-22 19:10:00|24856|24841|24853.5|24838.5|24856|24841|24853.5|24838.5|2
1626981300000|2021-07-22 19:15:00|24856|24841|24856|24841|24856|24841|24853.5|24838.5|0
1626981600000|2021-07-22 19:20:00|24853.5|24838.5|24853.5|24838.5|24856|24841|24853.5|24838.5|3
1626981900000|2021-07-22 19:25:00|24856|24841|24853.5|24838.5|24856|24841|24853.5|24838.5|1
1626982200000|2021-07-22 19:30:00|24851|24836|24846|24831|24858.5|24843.5|24836|24821|63
1626982500000|2021-07-22 19:35:00|24843.5|24828.5|24838.5|24823.5|24848.5|24833.5|24836|24821|8
1626982800000|2021-07-22 19:40:00|24836|24821|24838.5|24823.5|24838.5|24823.5|24836|24821|0
1626983100000|2021-07-22 19:45:00|24836|24821|24848.5|24833.5|24848.5|24833.5|24836|24821|11
1626983400000|2021-07-22 19:50:00|24851|24836|24848.5|24833.5|24851|24836|24846|24831|5
1626983700000|2021-07-22 19:55:00|24856|24841|24856|24841|24856|24841|24851|24836|45
1626984000000|2021-07-22 20:00:00|24876.7|24836.7|24887.1|24847.1|24889.2|24849.2|24875.1|24835.1|0
1626984300000|2021-07-22 20:05:00|24887.3|24847.3|24888.3|24848.3|24889.6|24849.6|24887.1|24847.1|0
1626984600000|2021-07-22 20:10:00|24888.6|24848.6|24890.8|24850.8|24890.8|24850.8|24888.3|24848.3|0
1626984900000|2021-07-22 20:15:00|24890.6|24850.6|24898.2|24858.2|24898.2|24858.2|24889.6|24849.6|0
1626985200000|2021-07-22 20:20:00|24898.4|24858.4|24907.3|24867.3|24907.3|24867.3|24898.2|24858.2|0
1626985500000|2021-07-22 20:25:00|24907.2|24867.2|24911|24871|24913.5|24873.5|24906.1|24866.1|0
1626985800000|2021-07-22 20:30:00|24911.2|24871.2|24913.1|24873.1|24913.5|24873.5|24911|24871|0
1626986100000|2021-07-22 20:35:00|24912.9|24872.9|24916.1|24876.1|24916.1|24876.1|24911.9|24871.9|0
1626986400000|2021-07-22 20:40:00|24916.3|24876.3|24922.8|24882.8|24922.8|24882.8|24916.3|24876.3|0
1626986700000|2021-07-22 20:45:00|24922.6|24882.6|24932.4|24892.4|24937.8|24897.8|24921.5|24881.5|0
1626987000000|2021-07-22 20:50:00|24932.6|24892.6|24937.8|24897.8|24937.8|24897.8|24932.4|24892.4|0
1626987300000|2021-07-22 20:55:00|24937.6|24897.6|24937.2|24897.2|24939|24899|24935.3|24895.3|0
1626987600000|2021-07-22 21:00:00|24937.7|24897.7|24935.6|24895.6|24937.7|24897.7|24935.6|24895.6|0
1626987900000|2021-07-22 21:05:00|24936.2|24896.2|24937.2|24897.2|24937.2|24897.2|24934.6|24894.6|0
1626988200000|2021-07-22 21:10:00|24939.2|24899.2|24937.2|24897.2|24940.2|24900.2|24937.2|24897.2|0
1626988500000|2021-07-22 21:15:00|24938.2|24898.2|24938.2|24898.2|24938.7|24898.7|24936.7|24896.7|0
1626988800000|2021-07-22 21:20:00|24938.7|24898.7|24938.2|24898.2|24939.7|24899.7|24937.7|24897.7|0
1626989100000|2021-07-22 21:25:00|24938.7|24898.7|24939.7|24899.7|24940.2|24900.2|24938.2|24898.2|0
1626989400000|2021-07-22 21:30:00|24938.2|24898.2|24938.7|24898.7|24938.7|24898.7|24937.7|24897.7|0
1626989700000|2021-07-22 21:35:00|24938.2|24898.2|24938.2|24898.2|24938.7|24898.7|24937.7|24897.7|0
1626990000000|2021-07-22 21:40:00|24937.7|24897.7|24938.2|24898.2|24938.2|24898.2|24937.2|24897.2|0
1626990300000|2021-07-22 21:45:00|24936.7|24896.7|24935.6|24895.6|24936.7|24896.7|24935.6|24895.6|0
1626990600000|2021-07-22 21:50:00|24935.1|24895.1|24935.1|24895.1|24936.2|24896.2|24935.1|24895.1|0
1626990900000|2021-07-22 21:55:00|24934.6|24894.6|24936.7|24896.7|24936.7|24896.7|24934.6|24894.6|0
1626991200000|2021-07-22 22:00:00|24937.1|24897.1|24937.8|24897.8|24940.9|24900.9|24934.1|24894.1|0
1626991500000|2021-07-22 22:05:00|24937.6|24897.6|24932.4|24892.4|24937.6|24897.6|24932.4|24892.4|0
1626991800000|2021-07-22 22:10:00|24932.6|24892.6|24932.4|24892.4|24935.3|24895.3|24931.1|24891.1|0
1626992100000|2021-07-22 22:15:00|24932.2|24892.2|24932.2|24892.2|24935.3|24895.3|24931|24891|0
1626992400000|2021-07-22 22:20:00|24932.1|24892.1|24932.2|24892.2|24934|24894|24931|24891|0
1626992700000|2021-07-22 22:25:00|24932|24892|24928.5|24888.5|24932|24892|24928.5|24888.5|0
1626993000000|2021-07-22 22:30:00|24928.7|24888.7|24928.9|24888.9|24929.8|24889.8|24926.4|24886.4|0
1626993300000|2021-07-22 22:35:00|24928.8|24888.8|24926.4|24886.4|24930.1|24890.1|24926.4|24886.4|0
1626993600000|2021-07-22 22:40:00|24925.8|24885.8|24927|24887|24927|24887|24924.5|24884.5|0
1626993900000|2021-07-22 22:45:00|24927.2|24887.2|24925.8|24885.8|24928.2|24888.2|24925.8|24885.8|0
1626994200000|2021-07-22 22:50:00|24925.9|24885.9|24928.2|24888.2|24928.8|24888.8|24925.8|24885.8|0
1626994500000|2021-07-22 22:55:00|24928.1|24888.1|24928.2|24888.2|24929.5|24889.5|24927.6|24887.6|0
1626994800000|2021-07-22 23:00:00|24928.3|24888.3|24929.5|24889.5|24929.5|24889.5|24928.2|24888.2|0
1626995100000|2021-07-22 23:05:00|24929.7|24889.7|24927.8|24887.8|24934.9|24894.9|24927.8|24887.8|0
1626995400000|2021-07-22 23:10:00|24927.5|24887.5|24926.5|24886.5|24927.8|24887.8|24926.5|24886.5|0
1626995700000|2021-07-22 23:15:00|24926.7|24886.7|24926.5|24886.5|24927.8|24887.8|24926.5|24886.5|0
1626996000000|2021-07-22 23:20:00|24926.3|24886.3|24927.8|24887.8|24927.8|24887.8|24924.1|24884.1|0
1626996300000|2021-07-22 23:25:00|24927.6|24887.6|24927.8|24887.8|24927.8|24887.8|24926.5|24886.5|0
1626996600000|2021-07-22 23:30:00|24927.6|24887.6|24924.1|24884.1|24927.8|24887.8|24924.1|24884.1|0
1626996900000|2021-07-22 23:35:00|24924.3|24884.3|24925.3|24885.3|24925.3|24885.3|24924.1|24884.1|0
1626997200000|2021-07-22 23:40:00|24925.4|24885.4|24924.1|24884.1|24926.5|24886.5|24924.1|24884.1|0
1626997500000|2021-07-22 23:45:00|24924.2|24884.2|24926.5|24886.5|24927.8|24887.8|24924.2|24884.2|0
1626997800000|2021-07-22 23:50:00|24926.6|24886.6|24926.5|24886.5|24927.8|24887.8|24926.5|24886.5|0
1626998100000|2021-07-22 23:55:00|24926.3|24886.3|24925.3|24885.3|24926.5|24886.5|24925.3|24885.3|0
1626998400000|2021-07-23 00:00:00|24925.2|24885.2|24916.7|24876.7|24925.2|24885.2|24914.9|24874.9|0
1626998700000|2021-07-23 00:05:00|24916.9|24876.9|24920.1|24880.1|24922.6|24882.6|24916.9|24876.9|0
1626999000000|2021-07-23 00:10:00|24920.3|24880.3|24921.4|24881.4|24922.6|24882.6|24918.9|24878.9|0
1626999300000|2021-07-23 00:15:00|24911.2|24871.2|24916.7|24876.7|24919.7|24879.7|24908.4|24868.4|0
1626999600000|2021-07-23 00:20:00|24916.6|24876.6|24922.6|24882.6|24922.6|24882.6|24916.6|24876.6|0
1626999900000|2021-07-23 00:25:00|24922.1|24882.1|24922.7|24882.7|24925.7|24885.7|24917.1|24877.1|0
1627000200000|2021-07-23 00:30:00|24922.8|24882.8|24928.9|24888.9|24928.9|24888.9|24917.1|24877.1|0
1627000500000|2021-07-23 00:35:00|24929.1|24889.1|24932.1|24892.1|24936.1|24896.1|24928.9|24888.9|0
1627000800000|2021-07-23 00:40:00|24931.1|24891.1|24929.2|24889.2|24932.1|24892.1|24926.4|24886.4|0
1627001100000|2021-07-23 00:45:00|24929.1|24889.1|24935.4|24895.4|24939.4|24899.4|24929.1|24889.1|0
1627001400000|2021-07-23 00:50:00|24935.5|24895.5|24932.9|24892.9|24938.5|24898.5|24932.8|24892.8|0
1627001700000|2021-07-23 00:55:00|24932.8|24892.8|24929.9|24889.9|24935.6|24895.6|24929.9|24889.9|0
1627002000000|2021-07-23 01:00:00|24930.1|24890.1|24928.2|24888.2|24934.1|24894.1|24927.2|24887.2|0
1627002300000|2021-07-23 01:05:00|24928.1|24888.1|24929.8|24889.8|24931.1|24891.1|24926.9|24886.9|0
1627002600000|2021-07-23 01:10:00|24929.9|24889.9|24924.2|24884.2|24929.9|24889.9|24924.2|24884.2|0
1627002900000|2021-07-23 01:15:00|24924.1|24884.1|24927.3|24887.3|24927.4|24887.4|24921.3|24881.3|0
1627003200000|2021-07-23 01:20:00|24927.4|24887.4|24918.8|24878.8|24927.5|24887.5|24918.8|24878.8|0
1627003500000|2021-07-23 01:25:00|24919.3|24879.3|24924.6|24884.6|24924.6|24884.6|24918.8|24878.8|0
1627003800000|2021-07-23 01:30:00|24924.5|24884.5|24923|24883|24924.6|24884.6|24917.2|24877.2|0
1627004100000|2021-07-23 01:35:00|24922.9|24882.9|24921.5|24881.5|24935.9|24895.9|24921.5|24881.5|0
1627004400000|2021-07-23 01:40:00|24920.5|24880.5|24915.9|24875.9|24921.6|24881.6|24909.9|24869.9|0
1627004700000|2021-07-23 01:45:00|24915.8|24875.8|24921.1|24881.1|24921.1|24881.1|24912.9|24872.9|0
1627005000000|2021-07-23 01:50:00|24921.6|24881.6|24922.8|24882.8|24925.7|24885.7|24921.1|24881.1|0
1627005300000|2021-07-23 01:55:00|24922.7|24882.7|24918|24878|24922.8|24882.8|24916.6|24876.6|0
1627005600000|2021-07-23 02:00:00|24917.4|24877.4|24928.2|24888.2|24929.5|24889.5|24915.2|24875.2|0
1627005900000|2021-07-23 02:05:00|24928.1|24888.1|24919.6|24879.6|24931.1|24891.1|24919.6|24879.6|0
1627006200000|2021-07-23 02:10:00|24919.5|24879.5|24913.9|24873.9|24919.8|24879.8|24911|24871|0
1627006500000|2021-07-23 02:15:00|24914.4|24874.4|24915.2|24875.2|24916.8|24876.8|24910.9|24870.9|0
1627006800000|2021-07-23 02:20:00|24915.8|24875.8|24913.9|24873.9|24916.8|24876.8|24908.2|24868.2|0
1627007100000|2021-07-23 02:25:00|24913.8|24873.8|24908.2|24868.2|24913.8|24873.8|24906.5|24866.5|0
1627007400000|2021-07-23 02:30:00|24908.1|24868.1|24908|24868|24912.2|24872.2|24906.5|24866.5|0
1627007700000|2021-07-23 02:35:00|24907.5|24867.5|24905.5|24865.5|24908.2|24868.2|24905.2|24865.2|0
1627008000000|2021-07-23 02:40:00|24905.4|24865.4|24903.4|24863.4|24906.7|24866.7|24896.4|24856.4|0
1627008300000|2021-07-23 02:45:00|24902.9|24862.9|24903.2|24863.2|24903.4|24863.4|24899.2|24859.2|0
1627008600000|2021-07-23 02:50:00|24903.4|24863.4|24907.8|24867.8|24910.6|24870.6|24903.3|24863.3|0
1627008900000|2021-07-23 02:55:00|24907.9|24867.9|24907.9|24867.9|24912|24872|24907.8|24867.8|0
1627009200000|2021-07-23 03:00:00|24907.4|24867.4|24916.6|24876.6|24916.6|24876.6|24904.9|24864.9|0
1627009500000|2021-07-23 03:05:00|24916.5|24876.5|24913.6|24873.6|24916.6|24876.6|24912|24872|0
1627009800000|2021-07-23 03:10:00|24913.5|24873.5|24899.5|24859.5|24913.6|24873.6|24897.8|24857.8|0
1627010100000|2021-07-23 03:15:00|24900.5|24860.5|24902.3|24862.3|24902.5|24862.5|24900.5|24860.5|0
1627010400000|2021-07-23 03:20:00|24902.4|24862.4|24899.6|24859.6|24902.5|24862.5|24899.5|24859.5|0
1627010700000|2021-07-23 03:25:00|24899.5|24859.5|24902.3|24862.3|24902.3|24862.3|24896.5|24856.5|0
1627011000000|2021-07-23 03:30:00|24902.2|24862.2|24902.5|24862.5|24905.3|24865.3|24902.2|24862.2|0
1627011300000|2021-07-23 03:35:00|24902.4|24862.4|24899.7|24859.7|24902.6|24862.6|24896.7|24856.7|0
1627011600000|2021-07-23 03:40:00|24899.6|24859.6|24899.6|24859.6|24899.7|24859.7|24896.7|24856.7|0
1627011900000|2021-07-23 03:45:00|24899.5|24859.5|24902.2|24862.2|24902.3|24862.3|24896.5|24856.5|0
1627012200000|2021-07-23 03:50:00|24902.3|24862.3|24896.6|24856.6|24902.3|24862.3|24896.6|24856.6|0
1627012500000|2021-07-23 03:55:00|24896.7|24856.7|24899.6|24859.6|24899.6|24859.6|24896.6|24856.6|0
1627012800000|2021-07-23 04:00:00|24899.5|24859.5|24896.6|24856.6|24899.5|24859.5|24896.6|24856.6|0
1627013100000|2021-07-23 04:05:00|24896.7|24856.7|24893.5|24853.5|24896.7|24856.7|24893.4|24853.4|0
1627013400000|2021-07-23 04:10:00|24893.6|24853.6|24890.6|24850.6|24893.6|24853.6|24890.6|24850.6|0
1627013700000|2021-07-23 04:15:00|24890.5|24850.5|24890.6|24850.6|24890.7|24850.7|24887.5|24847.5|0
1627014000000|2021-07-23 04:20:00|24890.7|24850.7|24896.3|24856.3|24896.5|24856.5|24890.7|24850.7|0
1627014300000|2021-07-23 04:25:00|24895.8|24855.8|24899.2|24859.2|24899.3|24859.3|24893.6|24853.6|0
1627014600000|2021-07-23 04:30:00|24899.3|24859.3|24905.1|24865.1|24905.2|24865.2|24899.3|24859.3|0
1627014900000|2021-07-23 04:35:00|24905|24865|24905.2|24865.2|24908|24868|24905|24865|0
1627015200000|2021-07-23 04:40:00|24905.3|24865.3|24902.3|24862.3|24906.5|24866.5|24902.3|24862.3|0
1627015500000|2021-07-23 04:45:00|24903.3|24863.3|24905.2|24865.2|24905.3|24865.3|24902.3|24862.3|0
1627015800000|2021-07-23 04:50:00|24905.3|24865.3|24905.5|24865.5|24905.5|24865.5|24900.9|24860.9|0
1627016100000|2021-07-23 04:55:00|24905.4|24865.4|24905.2|24865.2|24906.7|24866.7|24902.6|24862.6|0
1627016400000|2021-07-23 05:00:00|24905.3|24865.3|24896.3|24856.3|24905.3|24865.3|24893.4|24853.4|0
1627016700000|2021-07-23 05:05:00|24895.8|24855.8|24899.5|24859.5|24899.5|24859.5|24893.5|24853.5|0
1627017000000|2021-07-23 05:10:00|24899.4|24859.4|24903.5|24863.5|24905.1|24865.1|24897.8|24857.8|0
1627017300000|2021-07-23 05:15:00|24903|24863|24902.2|24862.2|24908|24868|24902.2|24862.2|0
1627017600000|2021-07-23 05:20:00|24902.3|24862.3|24902.5|24862.5|24905.3|24865.3|24902.2|24862.2|0
1627017900000|2021-07-23 05:25:00|24903|24863|24903.7|24863.7|24905.3|24865.3|24902.3|24862.3|0
1627018200000|2021-07-23 05:30:00|24903.1|24863.1|24905|24865|24905.2|24865.2|24899.3|24859.3|0
1627018500000|2021-07-23 05:35:00|24904.9|24864.9|24907.8|24867.8|24907.9|24867.9|24903.5|24863.5|0
1627018800000|2021-07-23 05:40:00|24906.7|24866.7|24900.7|24860.7|24906.7|24866.7|24897.7|24857.7|0
1627019100000|2021-07-23 05:45:00|24901.2|24861.2|24900.8|24860.8|24902.3|24862.3|24900.5|24860.5|0
1627019400000|2021-07-23 05:50:00|24901.3|24861.3|24899.5|24859.5|24903.4|24863.4|24899.2|24859.2|0
1627019700000|2021-07-23 05:55:00|24900|24860|24905|24865|24905|24865|24900|24860|0
1627020000000|2021-07-23 06:00:00|24904|24864|24891|24876|24908.9|24881|24878.5|24853.9|32
1627020300000|2021-07-23 06:05:00|24888.5|24873.5|24886|24871|24903.5|24888.5|24886|24871|20
1627020600000|2021-07-23 06:10:00|24888.5|24873.5|24903.5|24888.5|24903.5|24888.5|24888.5|24873.5|17
1627020900000|2021-07-23 06:15:00|24901|24886|24906|24891|24906|24891|24901|24886|3
1627021200000|2021-07-23 06:20:00|24903.5|24888.5|24913.5|24898.5|24916|24901|24903.5|24888.5|11
1627021500000|2021-07-23 06:25:00|24916|24901|24926|24911|24926|24911|24906|24891|37
1627021800000|2021-07-23 06:30:00|24923.5|24908.5|24913.5|24898.5|24931|24916|24911|24896|13
1627022100000|2021-07-23 06:35:00|24911|24896|24926|24911|24931|24916|24911|24896|23
1627022400000|2021-07-23 06:40:00|24928.5|24913.5|24931|24916|24933.5|24918.5|24926|24911|6
1627022700000|2021-07-23 06:45:00|24933.5|24918.5|24931|24916|24941|24926|24928.5|24913.5|18
1627023000000|2021-07-23 06:50:00|24936|24921|24938.5|24923.5|24938.5|24923.5|24933.5|24918.5|7
1627023300000|2021-07-23 06:55:00|24941|24926|24951|24936|24953.5|24938.5|24928.5|24913.5|61
1627023600000|2021-07-23 07:00:00|24956|24941|24946|24931|24956|24941|24911|24896|423
1627023900000|2021-07-23 07:05:00|24941|24926|24966|24951|24971|24956|24941|24926|212
1627024200000|2021-07-23 07:10:00|24968.5|24953.5|24943.5|24928.5|25001|24986|24936|24921|401
1627024500000|2021-07-23 07:15:00|24941|24926|24946|24931|24951|24936|24931|24916|141
1627024800000|2021-07-23 07:20:00|24951|24936|24991|24976|24996|24981|24936|24921|227
1627025100000|2021-07-23 07:25:00|24996|24981|24976|24961|24996|24981|24971|24956|123
1627025400000|2021-07-23 07:30:00|24996|24981|24986|24971|25016|25001|24981|24966|309
1627025700000|2021-07-23 07:35:00|24988.5|24973.5|24978.5|24963.5|25003.5|24988.5|24976|24961|76
1627026000000|2021-07-23 07:40:00|24982.1|24967.1|24969.6|24954.6|24989.6|24974.6|24962.1|24947.1|136
1627026300000|2021-07-23 07:45:00|24974.6|24959.6|24967.1|24952.1|24984.6|24969.6|24964.6|24949.6|74
1627026600000|2021-07-23 07:50:00|24964.6|24949.6|24989.6|24974.6|24994.6|24979.6|24959.6|24944.6|112
1627026900000|2021-07-23 07:55:00|24987.1|24972.1|24989.6|24974.6|24999.6|24984.6|24984.6|24969.6|54
1627027200000|2021-07-23 08:00:00|24987.1|24972.1|24994.6|24979.6|24997.1|24982.1|24984.6|24969.6|56
1627027500000|2021-07-23 08:05:00|24997.1|24982.1|25004.6|24989.6|25004.6|24989.6|24989.6|24974.6|118
1627027800000|2021-07-23 08:10:00|25002.1|24987.1|24984.6|24969.6|25009.6|24994.6|24984.6|24969.6|44
1627028100000|2021-07-23 08:15:00|24982.1|24967.1|24989.6|24974.6|24992.1|24977.1|24979.6|24964.6|60
1627028400000|2021-07-23 08:20:00|24992.1|24977.1|24999.6|24984.6|25009.6|24994.6|24984.6|24969.6|55
1627028700000|2021-07-23 08:25:00|24997.1|24982.1|25007.1|24992.1|25009.6|24994.6|24994.6|24979.6|77
1627029000000|2021-07-23 08:30:00|25004.6|24989.6|25004.6|24989.6|25009.6|24994.6|24992.1|24977.1|77
1627029300000|2021-07-23 08:35:00|25009.6|24994.6|25017.1|25002.1|25029.6|25014.6|25004.6|24989.6|136
1627029600000|2021-07-23 08:40:00|25014.6|24999.6|25019.6|25004.6|25019.6|25004.6|25009.6|24994.6|61
1627029900000|2021-07-23 08:45:00|25024.6|25009.6|25024.6|25009.6|25034.6|25019.6|25014.6|24999.6|139
1627030200000|2021-07-23 08:50:00|25027.1|25012.1|25019.6|25004.6|25029.6|25014.6|25017.1|25002.1|56
1627030500000|2021-07-23 08:55:00|25022.1|25007.1|25009.6|24994.6|25022.1|25007.1|25009.6|24994.6|58
1627030800000|2021-07-23 09:00:00|25014.6|24999.6|25019.6|25004.6|25019.6|25004.6|25004.6|24989.6|46
1627031100000|2021-07-23 09:05:00|25014.6|24999.6|25012.1|24997.1|25014.6|24999.6|25004.6|24989.6|65
1627031400000|2021-07-23 09:10:00|25014.6|24999.6|25024.6|25009.6|25029.6|25014.6|25012.1|24997.1|72
1627031700000|2021-07-23 09:15:00|25019.6|25004.6|25014.6|24999.6|25024.6|25009.6|25014.6|24999.6|36
1627032000000|2021-07-23 09:20:00|25017.1|25002.1|25019.6|25004.6|25019.6|25004.6|25014.6|24999.6|54
1627032300000|2021-07-23 09:25:00|25022.1|25007.1|25024.6|25009.6|25029.6|25014.6|25014.6|24999.6|52
1627032600000|2021-07-23 09:30:00|25027.1|25012.1|25019.6|25004.6|25029.6|25014.6|25019.6|25004.6|37
1627032900000|2021-07-23 09:35:00|25024.6|25009.6|25027.1|25012.1|25029.6|25014.6|25022.1|25007.1|37
1627033200000|2021-07-23 09:40:00|25029.6|25014.6|25019.6|25004.6|25029.6|25014.6|25014.6|24999.6|26
1627033500000|2021-07-23 09:45:00|25017.1|25002.1|25034.6|25019.6|25034.6|25019.6|25014.6|24999.6|69
1627033800000|2021-07-23 09:50:00|25032.1|25017.1|25034.6|25019.6|25039.6|25024.6|25027.1|25012.1|117
1627034100000|2021-07-23 09:55:00|25029.6|25014.6|25019.6|25004.6|25034.6|25019.6|25019.6|25004.6|72
1627034400000|2021-07-23 10:00:00|25014.6|24999.6|25034.6|25019.6|25039.6|25024.6|25014.6|24999.6|62
1627034700000|2021-07-23 10:05:00|25029.6|25014.6|25024.6|25009.6|25034.6|25019.6|25024.6|25009.6|64
1627035000000|2021-07-23 10:10:00|25019.6|25004.6|25034.6|25019.6|25039.6|25024.6|25019.6|25004.6|73
1627035300000|2021-07-23 10:15:00|25037.1|25022.1|25034.6|25019.6|25044.6|25029.6|25034.6|25019.6|92
1627035600000|2021-07-23 10:20:00|25039.6|25024.6|25049.6|25034.6|25049.6|25034.6|25034.6|25019.6|48
1627035900000|2021-07-23 10:25:00|25054.6|25039.6|25049.6|25034.6|25059.6|25044.6|25049.6|25034.6|48
1627036200000|2021-07-23 10:30:00|25054.6|25039.6|25059.6|25044.6|25064.6|25049.6|25049.6|25034.6|66
1627036500000|2021-07-23 10:35:00|25062.1|25047.1|25074.6|25059.6|25074.6|25059.6|25059.6|25044.6|56
1627036800000|2021-07-23 10:40:00|25079.6|25064.6|25089.6|25074.6|25089.6|25074.6|25074.6|25059.6|94
1627037100000|2021-07-23 10:45:00|25087.1|25072.1|25089.6|25074.6|25094.6|25079.6|25084.6|25069.6|57
1627037400000|2021-07-23 10:50:00|25087.1|25072.1|25084.6|25069.6|25089.6|25074.6|25079.6|25064.6|79
1627037700000|2021-07-23 10:55:00|25079.6|25064.6|25089.6|25074.6|25089.6|25074.6|25074.6|25059.6|51
1627038000000|2021-07-23 11:00:00|25092.1|25077.1|25084.6|25069.6|25092.1|25077.1|25079.6|25064.6|27
1627038300000|2021-07-23 11:05:00|25079.6|25064.6|25079.6|25064.6|25079.6|25064.6|25059.6|25044.6|85
1627038600000|2021-07-23 11:10:00|25084.6|25069.6|25079.6|25064.6|25094.6|25079.6|25079.6|25064.6|255
1627038900000|2021-07-23 11:15:00|25084.6|25069.6|25094.6|25079.6|25099.6|25084.6|25079.6|25064.6|105
1627039200000|2021-07-23 11:20:00|25097.1|25082.1|25089.6|25074.6|25099.6|25084.6|25089.6|25074.6|38
1627039500000|2021-07-23 11:25:00|25092.1|25077.1|25092.1|25077.1|25094.6|25079.6|25087.1|25072.1|72
1627039800000|2021-07-23 11:30:00|25094.6|25079.6|25107.1|25092.1|25109.6|25094.6|25094.6|25079.6|39
1627040100000|2021-07-23 11:35:00|25104.6|25089.6|25114.6|25099.6|25119.6|25104.6|25104.6|25089.6|132
1627040400000|2021-07-23 11:40:00|25109.8|25094.8|25109.8|25094.8|25114.8|25099.8|25104.8|25089.8|26
1627040700000|2021-07-23 11:45:00|25112.3|25097.3|25104.8|25089.8|25114.8|25099.8|25094.8|25079.8|57
1627041000000|2021-07-23 11:50:00|25102.3|25087.3|25109.8|25094.8|25114.8|25099.8|25102.3|25087.3|38
1627041300000|2021-07-23 11:55:00|25112.3|25097.3|25107.3|25092.3|25119.8|25104.8|25102.3|25087.3|83
1627041600000|2021-07-23 12:00:00|25109.8|25094.8|25119.8|25104.8|25124.8|25109.8|25104.8|25089.8|45
1627041900000|2021-07-23 12:05:00|25122.3|25107.3|25124.8|25109.8|25124.8|25109.8|25114.8|25099.8|69
1627042200000|2021-07-23 12:10:00|25122.3|25107.3|25124.8|25109.8|25129.8|25114.8|25119.8|25104.8|62
1627042500000|2021-07-23 12:15:00|25119.8|25104.8|25129.8|25114.8|25132.3|25117.3|25119.8|25104.8|43
1627042800000|2021-07-23 12:20:00|25132.3|25117.3|25129.8|25114.8|25139.8|25124.8|25124.8|25109.8|61
1627043100000|2021-07-23 12:25:00|25134.8|25119.8|25134.8|25119.8|25139.8|25124.8|25134.8|25119.8|39
1627043400000|2021-07-23 12:30:00|25129.8|25114.8|25129.8|25114.8|25139.8|25124.8|25124.8|25109.8|59
1627043700000|2021-07-23 12:35:00|25127.3|25112.3|25104.8|25089.8|25129.8|25114.8|25099.8|25084.8|132
1627044000000|2021-07-23 12:40:00|25102.3|25087.3|25099.8|25084.8|25104.8|25089.8|25094.8|25079.8|69
1627044300000|2021-07-23 12:45:00|25097.3|25082.3|25104.8|25089.8|25107.3|25092.3|25094.8|25079.8|69
1627044600000|2021-07-23 12:50:00|25109.8|25094.8|25114.8|25099.8|25119.8|25104.8|25109.8|25094.8|31
1627044900000|2021-07-23 12:55:00|25117.3|25102.3|25124.8|25109.8|25129.8|25114.8|25117.3|25102.3|54
1627045200000|2021-07-23 13:00:00|25127.3|25112.3|25129.8|25114.8|25132.3|25117.3|25124.8|25109.8|95
1627045500000|2021-07-23 13:05:00|25134.8|25119.8|25124.8|25109.8|25139.8|25124.8|25124.8|25109.8|65
1627045800000|2021-07-23 13:10:00|25127.3|25112.3|25129.8|25114.8|25132.3|25117.3|25124.8|25109.8|50
1627046100000|2021-07-23 13:15:00|25124.8|25109.8|25134.8|25119.8|25134.8|25119.8|25124.8|25109.8|36
1627046400000|2021-07-23 13:20:00|25129.8|25114.8|25139.8|25124.8|25139.8|25124.8|25129.8|25114.8|66
1627046700000|2021-07-23 13:25:00|25144.8|25129.8|25144.8|25129.8|25147.3|25132.3|25139.8|25124.8|100
1627047000000|2021-07-23 13:30:00|25139.8|25124.8|25154.8|25139.8|25154.8|25139.8|25117.3|25102.3|336
1627047300000|2021-07-23 13:35:00|25152.3|25137.3|25144.8|25129.8|25169.8|25154.8|25139.8|25124.8|236
1627047600000|2021-07-23 13:40:00|25147.3|25132.3|25164.8|25149.8|25164.8|25149.8|25139.8|25124.8|129
1627047900000|2021-07-23 13:45:00|25162.3|25147.3|25144.8|25129.8|25164.8|25149.8|25144.8|25129.8|126
1627048200000|2021-07-23 13:50:00|25142.3|25127.3|25102.3|25087.3|25144.8|25129.8|25099.8|25084.8|230
1627048500000|2021-07-23 13:55:00|25099.8|25084.8|25084.8|25069.8|25104.8|25089.8|25079.8|25064.8|114
1627048800000|2021-07-23 14:00:00|25089.8|25074.8|25102.3|25087.3|25104.8|25089.8|25079.8|25064.8|168
1627049100000|2021-07-23 14:05:00|25099.8|25084.8|25119.8|25104.8|25124.8|25109.8|25094.8|25079.8|194
1627049400000|2021-07-23 14:10:00|25118.5|25103.5|25103.5|25088.5|25123.5|25108.5|25088.5|25073.5|84
1627049700000|2021-07-23 14:15:00|25108.5|25093.5|25113.5|25098.5|25123.5|25108.5|25103.5|25088.5|102
1627050000000|2021-07-23 14:20:00|25108.5|25093.5|25118.5|25103.5|25123.5|25108.5|25101|25086|54
1627050300000|2021-07-23 14:25:00|25121|25106|25138.5|25123.5|25138.5|25123.5|25118.5|25103.5|92
1627050600000|2021-07-23 14:30:00|25133.5|25118.5|25118.5|25103.5|25133.5|25118.5|25118.5|25103.5|99
1627050900000|2021-07-23 14:35:00|25123.5|25108.5|25113.5|25098.5|25138.5|25123.5|25113.5|25098.5|69
1627051200000|2021-07-23 14:40:00|25116|25101|25113.5|25098.5|25133.5|25118.5|25113.5|25098.5|96
1627051500000|2021-07-23 14:45:00|25116|25101|25096|25081|25118.5|25103.5|25091|25076|145
1627051800000|2021-07-23 14:50:00|25098.5|25083.5|25078.5|25063.5|25103.5|25088.5|25078.5|25063.5|222
1627052100000|2021-07-23 14:55:00|25081|25066|25073.5|25058.5|25086|25071|25073.5|25058.5|192
1627052400000|2021-07-23 15:00:00|25076|25061|25088.5|25073.5|25093.5|25078.5|25076|25061|109
1627052700000|2021-07-23 15:05:00|25093.5|25078.5|25103.5|25088.5|25103.5|25088.5|25091|25076|131
1627053000000|2021-07-23 15:10:00|25101|25086|25118.5|25103.5|25118.5|25103.5|25098.5|25083.5|164
1627053300000|2021-07-23 15:15:00|25116|25101|25111|25096|25123.5|25108.5|25111|25096|115
1627053600000|2021-07-23 15:20:00|25113.5|25098.5|25103.5|25088.5|25118.5|25103.5|25103.5|25088.5|173
1627053900000|2021-07-23 15:25:00|25098.5|25083.5|25128.5|25113.5|25133.5|25118.5|25098.5|25083.5|360
1627054200000|2021-07-23 15:30:00|25123.5|25108.5|25123.5|25108.5|25141|25126|25121|25106|299
1627054500000|2021-07-23 15:35:00|25126|25111|25138.5|25123.5|25143.5|25128.5|25121|25106|168
1627054800000|2021-07-23 15:40:00|25136|25121|25131|25116|25138.5|25123.5|25128.5|25113.5|37
1627055100000|2021-07-23 15:45:00|25128.5|25113.5|25143.5|25128.5|25143.5|25128.5|25128.5|25113.5|19
1627055400000|2021-07-23 15:50:00|25146|25126|25131|25111|25146|25126|25131|25111|41
1627055700000|2021-07-23 15:55:00|25126|25106|25131|25106|25136|25116|25126|25106|85
1627056000000|2021-07-23 16:00:00|25126|25111|25136|25116|25141|25121|25126|25106|17
1627056300000|2021-07-23 16:05:00|25131|25111|25131|25106|25131|25111|25126|25106|8
1627056600000|2021-07-23 16:10:00|25126|25111|25136|25116|25141|25121|25126|25106|22
1627056900000|2021-07-23 16:15:00|25141|25121|25131|25111|25141|25121|25131|25111|11
1627057200000|2021-07-23 16:20:00|25136|25116|25146|25121|25146|25126|25136|25116|28
1627057500000|2021-07-23 16:25:00|25141|25116|25146|25121|25146|25121|25131|25111|4
1627057800000|2021-07-23 16:30:00|25141||25141||25146||25141||2
1627058100000|2021-07-23 16:35:00|25146|25126|25156|25131|25156|25131|25146|25126|40
1627058400000|2021-07-23 16:40:00|25151|25136|25156|25136|25156|25136|25151|25131|15
1627058700000|2021-07-23 16:45:00|25151|25131|25156|25136|25156|25136|25151|25131|7
1627059000000|2021-07-23 16:50:00|25151|25131|25146|25121|25151|25131|25146|25121|11
1627059300000|2021-07-23 16:55:00|25151|25126|25146|25126|25151|25126|25146|25121|12
1627059600000|2021-07-23 17:00:00|25151||25151||25151||25146||1
1627059900000|2021-07-23 17:05:00|25156|25131|25156|25131|25156|25136|25151|25131|1
1627060200000|2021-07-23 17:10:00|25161|25136|25161|25136|25161|25141|25161|25136|12
1627060500000|2021-07-23 17:15:00|25156|25141|25166|25146|25166|25146|25156|25141|8
1627060800000|2021-07-23 17:20:00|25171||25166||25171||25166||18
1627061100000|2021-07-23 17:25:00|25171|25151|25171|25146|25176|25156|25166|25146|7
1627061400000|2021-07-23 17:30:00|25166|25151|25171|25146|25171|25151|25166|25141|5
1627061700000|2021-07-23 17:35:00|25166||25171||25171||25166||2
1627062000000|2021-07-23 17:40:00|25166|25141|25166|25141|25166|25141|25161|25141|6
1627062300000|2021-07-23 17:45:00|25171|25146|25166|25146|25171|25151|25166|25141|2
1627062600000|2021-07-23 17:50:00|25171|25141|25171|25146|25171|25146|25161|25141|5
1627062900000|2021-07-23 17:55:00||25151||25146||25151||25146|0
1627063200000|2021-07-23 18:00:00|25166|25141|25156|25131|25166|25141|25146|25126|3
1627063500000|2021-07-23 18:05:00|25151|25136|25166|25141|25166|25141|25151|25131|10
1627063800000|2021-07-23 18:10:00|25171|25146|25161|25136|25171|25146|25161|25136|1
1627064100000|2021-07-23 18:15:00|25156|25131|25151|25126|25156|25136|25151|25126|3
1627064400000|2021-07-23 18:20:00|25156|25131|25151|25126|25156|25131|25146|25126|14
1627064700000|2021-07-23 18:25:00|25146|25121|25141|25126|25151|25126|25141|25116|21
1627065000000|2021-07-23 18:30:00|25138.5|25123.5|25133.5|25118.5|25143.5|25128.5|25133.5|25118.5|4
1627065300000|2021-07-23 18:35:00|25138.5|25123.5|25141|25126|25141|25126|25138.5|25123.5|7
1627065600000|2021-07-23 18:40:00|25138.5|25123.5|25141|25126|25141|25126|25136|25121|2
1627066200000|2021-07-23 18:50:00|25143.5|25128.5|25136|25121|25148.5|25133.5|25133.5|25118.5|14
1627066500000|2021-07-23 18:55:00|25138.5|25123.5|25136|25121|25138.5|25123.5|25133.5|25118.5|12
1627066800000|2021-07-23 19:00:00|25133.5|25118.5|25128.5|25113.5|25133.5|25118.5|25128.5|25113.5|6
1627067100000|2021-07-23 19:05:00|25131|25116|25133.5|25118.5|25133.5|25118.5|25131|25116|20
1627067400000|2021-07-23 19:10:00|25136|25121|25123.5|25108.5|25136|25121|25123.5|25108.5|8
1627067700000|2021-07-23 19:15:00|25126|25111|25126|25111|25128.5|25113.5|25118.5|25103.5|6
1627068000000|2021-07-23 19:20:00|25128.5|25113.5|25131|25116|25131|25116|25126|25111|2
1627068600000|2021-07-23 19:30:00|25133.5|25118.5|25148.5|25133.5|25148.5|25133.5|25133.5|25118.5|48
1627068900000|2021-07-23 19:35:00|25153.5|25138.5|25146|25131|25153.5|25138.5|25143.5|25128.5|25
1627069200000|2021-07-23 19:40:00|25143.5|25128.5|25146|25131|25148.5|25133.5|25143.5|25128.5|10
1627069500000|2021-07-23 19:45:00|25143.5|25128.5|25143.5|25128.5|25143.5|25128.5|25141|25126|5
1627069800000|2021-07-23 19:50:00|25146|25131|25138.5|25123.5|25148.5|25133.5|25138.5|25123.5|20
1627070100000|2021-07-23 19:55:00|25143.5|25128.5|25131|25116|25143.5|25128.5|25128.5|25113.5|57
1627070400000|2021-07-23 20:00:00|25141|25101|25127.4|25087.4|25141|25101|25123.7|25083.7|0
1627070700000|2021-07-23 20:05:00|25127.2|25087.2|25129.9|25089.9|25137.8|25097.8|25126.2|25086.2|0
1627071000000|2021-07-23 20:10:00|25129.7|25089.7|25127.4|25087.4|25136.6|25096.6|25125|25085|0
1627071300000|2021-07-23 20:15:00|25127.5|25087.5|25127.4|25087.4|25128.6|25088.6|25125|25085|0
1627071600000|2021-07-23 20:20:00|25127.6|25087.6|25131.1|25091.1|25131.1|25091.1|25126.2|25086.2|0
1627071900000|2021-07-23 20:25:00|25131.3|25091.3|25127.4|25087.4|25135.3|25095.3|25127.4|25087.4|0
1627072200000|2021-07-23 20:30:00|25127.5|25087.5|25126.2|25086.2|25131.1|25091.1|25126.2|25086.2|0
1627072500000|2021-07-23 20:35:00|25126.4|25086.4|25127.4|25087.4|25127.4|25087.4|25126.2|25086.2|0
1627072800000|2021-07-23 20:40:00|25127.3|25087.3|25123.8|25083.8|25127.3|25087.3|25123.8|25083.8|0
1627073100000|2021-07-23 20:45:00|25123.7|25083.7|25113.4|25073.4|25123.7|25083.7|25113.4|25073.4|0
1627073400000|2021-07-23 20:50:00|25113.3|25073.3|25120.1|25080.1|25120.1|25080.1|25112.2|25072.2|0
1627073700000|2021-07-23 20:55:00|25120|25080|25117.2|25077.2|25122.5|25082.5|25113.4|25073.4|0
1627250400000|2021-07-25 22:00:00|25132.5|25092.5|25123.3|25083.3|25132.5|25092.5|25123.3|25083.3|0
1627250700000|2021-07-25 22:05:00|25123.4|25083.4|25132.5|25092.5|25141.6|25101.6|25123.4|25083.4|0
1627251000000|2021-07-25 22:10:00|25132.7|25092.7|25138.6|25098.6|25140.4|25100.4|25132.5|25092.5|0
1627251300000|2021-07-25 22:15:00|25138.7|25098.7|25137.4|25097.4|25139.2|25099.2|25133.7|25093.7|0
1627251600000|2021-07-25 22:20:00|25137.3|25097.3|25137.4|25097.4|25141|25101|25136.2|25096.2|0
1627251900000|2021-07-25 22:25:00|25137.3|25097.3|25136.2|25096.2|25138.6|25098.6|25136.2|25096.2|0
1627252200000|2021-07-25 22:30:00|25135.9|25095.9|25133.7|25093.7|25135.9|25095.9|25133.1|25093.1|0
1627252500000|2021-07-25 22:35:00|25133.6|25093.6|25133.7|25093.7|25134.9|25094.9|25132.5|25092.5|0
1627252800000|2021-07-25 22:40:00|25133.8|25093.8|25144.1|25104.1|25144.1|25104.1|25133.7|25093.7|0
1627253100000|2021-07-25 22:45:00|25144|25104|25142.8|25102.8|25144.1|25104.1|25140.4|25100.4|0
1627253400000|2021-07-25 22:50:00|25143|25103|25142.8|25102.8|25144.1|25104.1|25140.4|25100.4|0
1627253700000|2021-07-25 22:55:00|25142.6|25102.6|25140.4|25100.4|25142.6|25102.6|25138.6|25098.6|0
1627254000000|2021-07-25 23:00:00|25140.6|25100.6|25140.6|25100.6|25141.8|25101.8|25138.6|25098.6|0
1627254300000|2021-07-25 23:05:00|25140.7|25100.7|25142.4|25102.4|25144.3|25104.3|25140.6|25100.6|0
1627254600000|2021-07-25 23:10:00|25142.3|25102.3|25141.8|25101.8|25143|25103|25138.8|25098.8|0
1627254900000|2021-07-25 23:15:00|25142|25102|25145.5|25105.5|25147.3|25107.3|25141.8|25101.8|0
1627255200000|2021-07-25 23:20:00|25146.5|25106.5|25145.3|25105.3|25150.8|25110.8|25144.1|25104.1|0
1627255500000|2021-07-25 23:25:00|25145.5|25105.5|25150.2|25110.2|25150.2|25110.2|25145.3|25105.3|0
1627255800000|2021-07-25 23:30:00|25150.1|25110.1|25145.3|25105.3|25150.2|25110.2|25144.1|25104.1|0
1627256100000|2021-07-25 23:35:00|25145.2|25105.2|25148.4|25108.4|25150.2|25110.2|25144.7|25104.7|0
1627256400000|2021-07-25 23:40:00|25148.3|25108.3|25138.6|25098.6|25149|25109|25138.6|25098.6|0
1627256700000|2021-07-25 23:45:00|25138.7|25098.7|25131.2|25091.2|25139.9|25099.9|25131.2|25091.2|0
1627257000000|2021-07-25 23:50:00|25131.3|25091.3|25137.4|25097.4|25141.6|25101.6|25131.2|25091.2|0
1627257300000|2021-07-25 23:55:00|25137.5|25097.5|25137.4|25097.4|25144.1|25104.1|25137.4|25097.4|0
1627257600000|2021-07-26 00:00:00|25137.2|25097.2|25124.6|25084.6|25141.6|25101.6|25119.6|25079.6|0
1627257900000|2021-07-26 00:05:00|25124.4|25084.4|25120.9|25080.9|25124.6|25084.6|25117.2|25077.2|0
1627258200000|2021-07-26 00:10:00|25121|25081|25123.7|25083.7|25126.2|25086.2|25120.7|25080.7|0
1627258500000|2021-07-26 00:15:00|25123.8|25083.8|25083.9|25043.9|25126.2|25086.2|25073.3|25033.3|0
1627258800000|2021-07-26 00:20:00|25083.8|25043.8|25070.7|25030.7|25083.8|25043.8|25063.6|25023.6|0
1627259100000|2021-07-26 00:25:00|25071.2|25031.2|25063.5|25023.5|25080.7|25040.7|25063.5|25023.5|0
1627259400000|2021-07-26 00:30:00|25063.6|25023.6|25072.3|25032.3|25077.6|25037.6|25063.5|25023.5|0
1627259700000|2021-07-26 00:35:00|25072.5|25032.5|25072.7|25032.7|25080.9|25040.9|25064.4|25024.4|0
1627260000000|2021-07-26 00:40:00|25073.2|25033.2|25079.5|25039.5|25079.8|25039.8|25059.6|25019.6|0
1627260300000|2021-07-26 00:45:00|25079.7|25039.7|25078.9|25038.9|25080.3|25040.3|25061.5|25021.5|0
1627260600000|2021-07-26 00:50:00|25079|25039|25088.6|25048.6|25090.4|25050.4|25078.9|25038.9|0
1627260900000|2021-07-26 00:55:00|25089.1|25049.1|25085.6|25045.6|25096.1|25056.1|25082.7|25042.7|0
1627261200000|2021-07-26 01:00:00|25086.1|25046.1|25074.7|25034.7|25090.4|25050.4|25074.5|25034.5|0
1627261500000|2021-07-26 01:05:00|25074.6|25034.6|25064.6|25024.6|25076.2|25036.2|25057|25017|0
1627261800000|2021-07-26 01:10:00|25064.5|25024.5|25044.5|25004.5|25064.5|25024.5|25043.2|25003.2|0
1627262100000|2021-07-26 01:15:00|25046|25006|25074.8|25034.8|25077.8|25037.8|25043.3|25003.3|0
1627262400000|2021-07-26 01:20:00|25075|25035|25077.5|25037.5|25083.5|25043.5|25070.4|25030.4|0
1627262700000|2021-07-26 01:25:00|25079.2|25039.2|25080.7|25040.7|25082.4|25042.4|25076.2|25036.2|0
1627263000000|2021-07-26 01:30:00|25081.2|25041.2|25088.2|25048.2|25089.4|25049.4|25067.9|25027.9|0
1627263300000|2021-07-26 01:35:00|25088.1|25048.1|25073.2|25033.2|25092|25052|25062.1|25022.1|0
1627263600000|2021-07-26 01:40:00|25073.3|25033.3|25084.8|25044.8|25090.5|25050.5|25073.2|25033.2|0
1627263900000|2021-07-26 01:45:00|25084.7|25044.7|25093.4|25053.4|25093.5|25053.5|25084.7|25044.7|0
1627264200000|2021-07-26 01:50:00|25092.9|25052.9|25090.7|25050.7|25102|25062|25090.5|25050.5|0
1627264500000|2021-07-26 01:55:00|25090.2|25050.2|25076.1|25036.1|25096.5|25056.5|25076.1|25036.1|0
1627264800000|2021-07-26 02:00:00|25076.2|25036.2|25081.8|25041.8|25084.8|25044.8|25073.2|25033.2|0
1627265100000|2021-07-26 02:05:00|25081.9|25041.9|25076.4|25036.4|25087.7|25047.7|25073.5|25033.5|0
1627265400000|2021-07-26 02:10:00|25076.3|25036.3|25058.5|25018.5|25076.3|25036.3|25055.8|25015.8|0
1627265700000|2021-07-26 02:15:00|25058.6|25018.6|25053|25013|25058.6|25018.6|25052.8|25012.8|0
1627266000000|2021-07-26 02:20:00|25054.1|25014.1|25061.5|25021.5|25061.5|25021.5|25052.8|25012.8|0
1627266300000|2021-07-26 02:25:00|25061.3|25021.3|25064.8|25024.8|25070.5|25030.5|25061.3|25021.3|0
1627266600000|2021-07-26 02:30:00|25064.7|25024.7|25052.9|25012.9|25064.8|25024.8|25052.9|25012.9|0
1627266900000|2021-07-26 02:35:00|25053|25013|25053.5|25013.5|25060|25020|25050.2|25010.2|0
1627267200000|2021-07-26 02:40:00|25053.3|25013.3|25048.9|25008.9|25057.8|25017.8|25047.9|25007.9|0
1627267500000|2021-07-26 02:45:00|25048.4|25008.4|25047.9|25007.9|25050.8|25010.8|25044.9|25004.9|0
1627267800000|2021-07-26 02:50:00|25048|25008|25036.1|24996.1|25050.9|25010.9|25036.1|24996.1|0
1627268100000|2021-07-26 02:55:00|25036.2|24996.2|25039.2|24999.2|25042.1|25002.1|25033.4|24993.4|0
1627268400000|2021-07-26 03:00:00|25040.3|25000.3|25042.1|25002.1|25045|25005|25034.8|24994.8|0
1627268700000|2021-07-26 03:05:00|25042.6|25002.6|25030.6|24990.6|25043.4|25003.4|25027.6|24987.6|0
1627269000000|2021-07-26 03:10:00|25030.4|24990.4|25026.2|24986.2|25033.6|24993.6|25024.8|24984.8|0
1627269300000|2021-07-26 03:15:00|25026.3|24986.3|25033.8|24993.8|25035.2|24995.2|25025|24985|0
1627269600000|2021-07-26 03:20:00|25033.3|24993.3|25038.2|24998.2|25039.7|24999.7|25031.1|24991.1|0
1627269900000|2021-07-26 03:25:00|25038.7|24998.7|25040.6|25000.6|25043.6|25003.6|25036.7|24996.7|0
1627270200000|2021-07-26 03:30:00|25041.1|25001.1|25048.2|25008.2|25048.2|25008.2|25033.8|24993.8|0
1627270500000|2021-07-26 03:35:00|25047.6|25007.6|25038|24998|25048.2|25008.2|25035|24995|0
1627270800000|2021-07-26 03:40:00|25038.6|24998.6|25032.1|24992.1|25039.6|24999.6|25030.9|24990.9|0
1627271100000|2021-07-26 03:45:00|25032.3|24992.3|25028.2|24988.2|25038|24998|25028.2|24988.2|0
1627271400000|2021-07-26 03:50:00|25028.4|24988.4|25022.2|24982.2|25032.4|24992.4|25019.2|24979.2|0
1627271700000|2021-07-26 03:55:00|25022.1|24982.1|25030.8|24990.8|25032.1|24992.1|25020.5|24980.5|0
1627272000000|2021-07-26 04:00:00|25030.9|24990.9|25034|24994|25035.1|24995.1|25030.9|24990.9|0
1627272300000|2021-07-26 04:05:00|25033.9|24993.9|25036.9|24996.9|25037|24997|25031.2|24991.2|0
1627272600000|2021-07-26 04:10:00|25037|24997|25040|25000|25040|25000|25037|24997|0
1627272900000|2021-07-26 04:15:00|25039.9|24999.9|25031.5|24991.5|25039.9|24999.9|25031.3|24991.3|0
1627273200000|2021-07-26 04:20:00|25031.6|24991.6|25039.9|24999.9|25041.2|25001.2|25031.6|24991.6|0
1627273500000|2021-07-26 04:25:00|25039.4|24999.4|25035.4|24995.4|25039.9|24999.9|25035.3|24995.3|0
1627273800000|2021-07-26 04:30:00|25035.9|24995.9|25034|24994|25039.8|24999.8|25034|24994|0
1627274100000|2021-07-26 04:35:00|25034.1|24994.1|25035.4|24995.4|25039.8|24999.8|25033.9|24993.9|0
1627274400000|2021-07-26 04:40:00|25035.9|24995.9|25035.1|24995.1|25039.8|24999.8|25033.9|24993.9|0
1627274700000|2021-07-26 04:45:00|25035|24995|25035|24995|25035|24995|25029.1|24989.1|0
1627275000000|2021-07-26 04:50:00|25033.4|24993.4|25032.1|24992.1|25035|24995|25029.1|24989.1|0
1627275300000|2021-07-26 04:55:00|25032.6|24992.6|25034.8|24994.8|25035|24995|25029|24989|0
1627275600000|2021-07-26 05:00:00|25034.6|24994.6|25034.9|24994.9|25039|24999|25031.9|24991.9|0
1627275900000|2021-07-26 05:05:00|25034.8|24994.8|25029|24989|25034.8|24994.8|25026.2|24986.2|0
1627276200000|2021-07-26 05:10:00|25028.5|24988.5|25031|24991|25031.1|24991.1|25022.5|24982.5|0
1627276500000|2021-07-26 05:15:00|25031.1|24991.1|25035.2|24995.2|25036.8|24996.8|25030.8|24990.8|0
1627276800000|2021-07-26 05:20:00|25034.6|24994.6|25033.8|24993.8|25034.6|24994.6|25028.2|24988.2|0
1627277100000|2021-07-26 05:25:00|25033.3|24993.3|25014.2|24974.2|25035.2|24995.2|25014.1|24974.1|0
1627277400000|2021-07-26 05:30:00|25014.1|24974.1|25011.8|24971.8|25014.2|24974.2|25005.8|24965.8|0
1627277700000|2021-07-26 05:35:00|25012.3|24972.3|25005.5|24965.5|25013|24973|25002.5|24962.5|0
1627278000000|2021-07-26 05:40:00|25006|24966|25014.6|24974.6|25014.6|24974.6|25005.3|24965.3|0
1627278300000|2021-07-26 05:45:00|25014.4|24974.4|25015.6|24975.6|25021.1|24981.1|25011.6|24971.6|0
1627278600000|2021-07-26 05:50:00|25016.1|24976.1|25026.9|24986.9|25027|24987|25013.9|24973.9|0
1627278900000|2021-07-26 05:55:00|25027|24987|25029.7|24989.7|25030.2|24990.2|25024|24984|0
1627279200000|2021-07-26 06:00:00|25029.6|24989.6|25026|25011|25029.6|25011|24998.5|24983.5|92
1627279500000|2021-07-26 06:05:00|25023.5|25008.5|25016|25001|25026|25011|25008.5|24993.5|37
1627279800000|2021-07-26 06:10:00|25013.5|24998.5|25026|25011|25036|25021|25008.5|24993.5|13
1627280100000|2021-07-26 06:15:00|25023.5|25008.5|25016|25001|25028.5|25013.5|25008.5|24993.5|39
1627280400000|2021-07-26 06:20:00|25018.5|25003.5|25013.5|24998.5|25026|25011|25008.5|24993.5|24
1627280700000|2021-07-26 06:25:00|25011|24996|25011|24996|25023.5|25008.5|24996|24981|57
1627281000000|2021-07-26 06:30:00|25013.5|24998.5|25001|24986|25013.5|24998.5|25001|24986|28
1627281300000|2021-07-26 06:35:00|24998.5|24983.5|24988.5|24973.5|25001|24986|24983.5|24968.5|59
1627281600000|2021-07-26 06:40:00|24991|24976|24986|24971|25001|24986|24986|24971|16
1627281900000|2021-07-26 06:45:00|24983.5|24968.5|24968.5|24953.5|24988.5|24973.5|24963.5|24948.5|73
1627282200000|2021-07-26 06:50:00|24971|24956|24983.5|24968.5|24983.5|24968.5|24963.5|24948.5|41
1627282500000|2021-07-26 06:55:00|24981|24966|25023.5|25008.5|25023.5|25008.5|24971|24956|127
1627282800000|2021-07-26 07:00:00|25013.5|24998.5|25093.5|25078.5|25123.5|25108.5|24973.5|24958.5|1049
1627283100000|2021-07-26 07:05:00|25091|25076|25163.5|25148.5|25163.5|25148.5|25088.5|25073.5|631
1627283400000|2021-07-26 07:10:00|25161|25146|25083.5|25068.5|25161|25146|25083.5|25068.5|432
1627283700000|2021-07-26 07:15:00|25081|25066|25108.5|25093.5|25153.5|25138.5|25078.5|25063.5|390
1627284000000|2021-07-26 07:20:00|25103.5|25088.5|25083.5|25068.5|25118.5|25103.5|25081|25066|211
1627284300000|2021-07-26 07:25:00|25078.5|25063.5|25071|25056|25093.5|25078.5|25068.5|25053.5|200
1627284600000|2021-07-26 07:30:00|25068.5|25053.5|25098.5|25083.5|25098.5|25083.5|25048.5|25033.5|316
1627284900000|2021-07-26 07:35:00|25101|25086|25058.5|25043.5|25103.5|25088.5|25056|25041|202
1627285200000|2021-07-26 07:40:00|25056|25041|25021|25006|25063.5|25048.5|25013.5|24998.5|284
1627285500000|2021-07-26 07:45:00|25023.5|25008.5|25041|25026|25053.5|25038.5|25003.5|24988.5|195
1627285800000|2021-07-26 07:50:00|25043.5|25028.5|25054.5|25039.5|25054.5|25039.5|25022|25007|85
1627286100000|2021-07-26 07:55:00|25052|25037|25059.5|25044.5|25074.5|25059.5|25052|25037|55
1627286400000|2021-07-26 08:00:00|25054.5|25039.5|24994.5|24979.5|25059.5|25044.5|24984.5|24969.5|219
1627286700000|2021-07-26 08:05:00|24997|24982|24997|24982|24999.5|24984.5|24974.5|24959.5|137
1627287000000|2021-07-26 08:10:00|24994.5|24979.5|25014.5|24999.5|25014.5|24999.5|24984.5|24969.5|108
1627287300000|2021-07-26 08:15:00|25009.5|24994.5|24999.5|24984.5|25014.5|24999.5|24989.5|24974.5|112
1627287600000|2021-07-26 08:20:00|24994.5|24979.5|24979.5|24964.5|24999.5|24984.5|24969.5|24954.5|147
1627287900000|2021-07-26 08:25:00|24974.5|24959.5|24997|24982|24997|24982|24974.5|24959.5|54
1627288200000|2021-07-26 08:30:00|24999.5|24984.5|25024.5|25009.5|25024.5|25009.5|24994.5|24979.5|77
1627288500000|2021-07-26 08:35:00|25027|25012|25044.5|25029.5|25044.5|25029.5|25014.5|24999.5|100
1627288800000|2021-07-26 08:40:00|25042|25027|25040.2|25025.2|25052|25037|25027.7|25012.7|76
1627289100000|2021-07-26 08:45:00|25042.7|25027.7|25045.6|25030.6|25060.2|25045.2|25034|25019|80
1627289400000|2021-07-26 08:50:00|25043.1|25028.1|25046.8|25031.8|25059.3|25044.3|25040.6|25025.6|105
1627289700000|2021-07-26 08:55:00|25041.8|25026.8|25034.3|25019.3|25041.8|25026.8|25031.8|25016.8|65
1627290000000|2021-07-26 09:00:00|25036.8|25021.8|25031.8|25016.8|25044.3|25029.3|25031.8|25016.8|46
1627290300000|2021-07-26 09:05:00|25036.8|25021.8|25071.8|25056.8|25071.8|25056.8|25034.3|25019.3|92
1627290600000|2021-07-26 09:10:00|25069.3|25054.3|25061.8|25046.8|25069.3|25054.3|25054.3|25039.3|53
1627290900000|2021-07-26 09:15:00|25066.8|25051.8|25066.8|25051.8|25071.8|25056.8|25061.8|25046.8|49
1627291200000|2021-07-26 09:20:00|25064.3|25049.3|25086.8|25071.8|25091.8|25076.8|25061.8|25046.8|82
1627291500000|2021-07-26 09:25:00|25091.8|25076.8|25106.8|25091.8|25111.8|25096.8|25086.8|25071.8|127
1627291800000|2021-07-26 09:30:00|25104.3|25089.3|25116.8|25101.8|25126.8|25111.8|25101.8|25086.8|114
1627292100000|2021-07-26 09:35:00|25119.3|25104.3|25121.8|25106.8|25124.3|25109.3|25096.8|25081.8|139
1627292400000|2021-07-26 09:40:00|25124.3|25109.3|25131.8|25116.8|25131.8|25116.8|25116.8|25101.8|54
1627292700000|2021-07-26 09:45:00|25134.3|25119.3|25156.8|25141.8|25156.8|25141.8|25131.8|25116.8|74
1627293000000|2021-07-26 09:50:00|25151.8|25136.8|25156.8|25141.8|25164.3|25149.3|25146.8|25131.8|87
1627293300000|2021-07-26 09:55:00|25159.3|25144.3|25151.8|25136.8|25161.8|25146.8|25146.8|25131.8|42
1627293600000|2021-07-26 10:00:00|25149.3|25134.3|25171.8|25156.8|25171.8|25156.8|25146.8|25131.8|56
1627293900000|2021-07-26 10:05:00|25169.3|25154.3|25161.8|25146.8|25186.8|25171.8|25161.8|25146.8|97
1627294200000|2021-07-26 10:10:00|25164.3|25149.3|25166.8|25151.8|25166.8|25151.8|25156.8|25141.8|32
1627294500000|2021-07-26 10:15:00|25164.3|25149.3|25131.8|25116.8|25164.3|25149.3|25131.8|25116.8|81
1627294800000|2021-07-26 10:20:00|25136.8|25121.8|25151.8|25136.8|25154.3|25139.3|25131.8|25116.8|45
1627295100000|2021-07-26 10:25:00|25156.8|25141.8|25156.8|25141.8|25156.8|25141.8|25146.8|25131.8|52
1627295400000|2021-07-26 10:30:00|25159.3|25144.3|25156.8|25141.8|25166.8|25151.8|25156.8|25141.8|50
1627295700000|2021-07-26 10:35:00|25159.3|25144.3|25151.8|25136.8|25166.8|25151.8|25151.8|25136.8|31
1627296000000|2021-07-26 10:40:00|25154.3|25139.3|25156.8|25141.8|25166.8|25151.8|25154.3|25139.3|75
1627296300000|2021-07-26 10:45:00|25151.8|25136.8|25166.8|25151.8|25166.8|25151.8|25151.8|25136.8|28
1627296600000|2021-07-26 10:50:00|25164.3|25149.3|25156.8|25141.8|25179.3|25164.3|25156.8|25141.8|52
1627296900000|2021-07-26 10:55:00|25161.8|25146.8|25136.8|25121.8|25161.8|25146.8|25136.8|25121.8|37
1627297200000|2021-07-26 11:00:00|25139.3|25124.3|25151.8|25136.8|25154.3|25139.3|25139.3|25124.3|22
1627297500000|2021-07-26 11:05:00|25156.8|25141.8|25149.3|25134.3|25166.8|25151.8|25146.8|25131.8|19
1627297800000|2021-07-26 11:10:00|25146.8|25131.8|25141.8|25126.8|25149.3|25134.3|25134.3|25119.3|47
1627298100000|2021-07-26 11:15:00|25144.3|25129.3|25136.8|25121.8|25146.8|25131.8|25136.8|25121.8|30
1627298400000|2021-07-26 11:20:00|25134.3|25119.3|25126.8|25111.8|25136.8|25121.8|25111.8|25096.8|96
1627298700000|2021-07-26 11:25:00|25131.8|25116.8|25141.8|25126.8|25141.8|25126.8|25126.8|25111.8|17
1627299000000|2021-07-26 11:30:00|25144.3|25129.3|25161.8|25146.8|25161.8|25146.8|25141.8|25126.8|28
1627299300000|2021-07-26 11:35:00|25164.3|25149.3|25176.8|25161.8|25176.8|25161.8|25161.8|25146.8|66
1627299600000|2021-07-26 11:40:00|25175.7|25160.7|25165.7|25150.7|25175.7|25160.7|25165.7|25150.7|31
1627299900000|2021-07-26 11:45:00|25160.7|25145.7|25168.2|25153.2|25170.7|25155.7|25160.7|25145.7|27
1627300200000|2021-07-26 11:50:00|25165.7|25150.7|25175.7|25160.7|25185.7|25170.7|25165.7|25150.7|42
1627300500000|2021-07-26 11:55:00|25170.7|25155.7|25198.2|25183.2|25198.2|25183.2|25170.7|25155.7|80
1627300800000|2021-07-26 12:00:00|25195.7|25180.7|25215.7|25200.7|25215.7|25200.7|25185.7|25170.7|76
1627301100000|2021-07-26 12:05:00|25218.2|25203.2|25220.7|25205.7|25225.7|25210.7|25215.7|25200.7|155
1627301400000|2021-07-26 12:10:00|25223.2|25208.2|25230.7|25215.7|25240.7|25225.7|25220.7|25205.7|116
1627301700000|2021-07-26 12:15:00|25233.2|25218.2|25245.7|25230.7|25255.7|25240.7|25225.7|25210.7|150
1627302000000|2021-07-26 12:20:00|25250.7|25235.7|25230.7|25215.7|25255.7|25240.7|25225.7|25210.7|80
1627302300000|2021-07-26 12:25:00|25225.7|25210.7|25210.7|25195.7|25235.7|25220.7|25210.7|25195.7|84
1627302600000|2021-07-26 12:30:00|25215.7|25200.7|25188.2|25173.2|25218.2|25203.2|25185.7|25170.7|72
1627302900000|2021-07-26 12:35:00|25190.7|25175.7|25198.2|25183.2|25200.7|25185.7|25178.2|25163.2|147
1627303200000|2021-07-26 12:40:00|25195.7|25180.7|25180.7|25165.7|25195.7|25180.7|25180.7|25165.7|61
1627303500000|2021-07-26 12:45:00|25183.2|25168.2|25173.2|25158.2|25190.7|25175.7|25170.7|25155.7|41
1627303800000|2021-07-26 12:50:00|25170.7|25155.7|25170.7|25155.7|25175.7|25160.7|25168.2|25153.2|25
1627304100000|2021-07-26 12:55:00|25168.2|25153.2|25175.7|25160.7|25175.7|25160.7|25165.7|25150.7|34
1627304400000|2021-07-26 13:00:00|25170.7|25155.7|25185.7|25170.7|25188.2|25173.2|25170.7|25155.7|69
1627304700000|2021-07-26 13:05:00|25188.2|25173.2|25200.7|25185.7|25208.2|25193.2|25185.7|25170.7|51
1627305000000|2021-07-26 13:10:00|25205.7|25190.7|25205.7|25190.7|25215.7|25200.7|25190.7|25175.7|102
1627305300000|2021-07-26 13:15:00|25200.7|25185.7|25220.7|25205.7|25225.7|25210.7|25200.7|25185.7|53
1627305600000|2021-07-26 13:20:00|25218.2|25203.2|25225.7|25210.7|25230.7|25215.7|25210.7|25195.7|20
1627305900000|2021-07-26 13:25:00|25220.7|25205.7|25230.7|25215.7|25235.7|25220.7|25220.7|25205.7|46
1627306200000|2021-07-26 13:30:00|25225.7|25210.7|25255.7|25240.7|25265.7|25250.7|25220.7|25205.7|239
1627306500000|2021-07-26 13:35:00|25260.7|25245.7|25250.7|25235.7|25270.7|25255.7|25230.7|25215.7|248
1627306800000|2021-07-26 13:40:00|25248.2|25233.2|25235.7|25220.7|25250.7|25235.7|25225.7|25210.7|151
1627307100000|2021-07-26 13:45:00|25240.7|25225.7|25250.7|25235.7|25265.7|25250.7|25240.7|25225.7|120
1627307400000|2021-07-26 13:50:00|25255.7|25240.7|25275.7|25260.7|25280.7|25265.7|25250.7|25235.7|117
1627307700000|2021-07-26 13:55:00|25278.2|25263.2|25288.2|25273.2|25290.7|25275.7|25265.7|25250.7|141
1627308000000|2021-07-26 14:00:00|25285.7|25270.7|25278.2|25263.2|25295.7|25280.7|25270.7|25255.7|163
1627308300000|2021-07-26 14:05:00|25280.7|25265.7|25295.7|25280.7|25300.7|25285.7|25278.2|25263.2|161
1627308600000|2021-07-26 14:10:00|25292.9|25277.9|25280.4|25265.4|25297.9|25282.9|25272.9|25257.9|72
1627308900000|2021-07-26 14:15:00|25277.9|25262.9|25265.4|25250.4|25287.9|25272.9|25262.9|25247.9|53
1627309200000|2021-07-26 14:20:00|25262.9|25247.9|25267.9|25252.9|25272.9|25257.9|25262.9|25247.9|90
1627309500000|2021-07-26 14:25:00|25270.4|25255.4|25257.9|25242.9|25275.4|25260.4|25257.9|25242.9|63
1627309800000|2021-07-26 14:30:00|25262.9|25247.9|25252.9|25237.9|25262.9|25247.9|25237.9|25222.9|111
1627310100000|2021-07-26 14:35:00|25247.9|25232.9|25232.9|25217.9|25252.9|25237.9|25227.9|25212.9|69
1627310400000|2021-07-26 14:40:00|25227.9|25212.9|25217.9|25202.9|25242.9|25227.9|25217.9|25202.9|120
1627310700000|2021-07-26 14:45:00|25220.4|25205.4|25230.4|25215.4|25242.9|25227.9|25212.9|25197.9|109
1627311000000|2021-07-26 14:50:00|25232.9|25217.9|25247.9|25232.9|25247.9|25232.9|25227.9|25212.9|70
1627311300000|2021-07-26 14:55:00|25245.4|25230.4|25247.9|25232.9|25262.9|25247.9|25242.9|25227.9|106
1627311600000|2021-07-26 15:00:00|25252.9|25237.9|25257.9|25242.9|25257.9|25242.9|25242.9|25227.9|72
1627311900000|2021-07-26 15:05:00|25252.9|25237.9|25262.9|25247.9|25267.9|25252.9|25252.9|25237.9|87
1627312200000|2021-07-26 15:10:00|25257.9|25242.9|25250.4|25235.4|25265.4|25250.4|25247.9|25232.9|137
1627312500000|2021-07-26 15:15:00|25252.9|25237.9|25262.9|25247.9|25272.9|25257.9|25247.9|25232.9|82
1627312800000|2021-07-26 15:20:00|25267.9|25252.9|25267.9|25252.9|25272.9|25257.9|25262.9|25247.9|161
1627313100000|2021-07-26 15:25:00|25262.9|25247.9|25282.9|25267.9|25287.9|25272.9|25262.9|25247.9|430
1627313400000|2021-07-26 15:30:00|25277.9|25262.9|25295.4|25280.4|25295.4|25280.4|25272.9|25257.9|713
1627313700000|2021-07-26 15:35:00|25292.9|25277.9|25312.9|25297.9|25317.9|25302.9|25292.9|25277.9|156
1627314000000|2021-07-26 15:40:00|25317.9|25302.9|25310.4|25295.4|25317.9|25302.9|25310.4|25295.4|41
1627314300000|2021-07-26 15:45:00|25307.9|25292.9|25312.9|25297.9|25322.9|25307.9|25307.9|25292.9|21
1627314600000|2021-07-26 15:50:00|25315.4|25295.4|25315.4|25295.4|25315.4|25295.4|25305.4|25285.4|36
1627314900000|2021-07-26 15:55:00|25320.4|25290.4|25310.4|25285.4|25320.4|25295.4|25305.4|25285.4|30
1627315200000|2021-07-26 16:00:00|25315.4|25290.4|25310.4|25290.4|25315.4|25295.4|25305.4|25285.4|12
1627315500000|2021-07-26 16:05:00|25305.4|25285.4|25300.4|25280.4|25310.4|25290.4|25300.4|25280.4|24
1627315800000|2021-07-26 16:10:00|||||||||12
1627316100000|2021-07-26 16:15:00|25295.4|25275.4|25295.4|25275.4|25300.4|25275.4|25290.4|25270.4|57
1627316400000|2021-07-26 16:20:00|25300.4|25280.4|25295.4|25270.4|25300.4|25280.4|25295.4|25270.4|4
1627316700000|2021-07-26 16:25:00|25300.4|25275.4|25300.4|25275.4|25300.4|25280.4|25295.4|25275.4|4
1627317000000|2021-07-26 16:30:00|25295.4|25280.4|25290.4|25270.4|25295.4|25280.4|25290.4|25270.4|7
1627317300000|2021-07-26 16:35:00|25295.4|25275.4|25290.4|25270.4|25295.4|25275.4|25290.4|25270.4|11
1627317600000|2021-07-26 16:40:00|25285.4|25265.4|25290.4|25270.4|25295.4|25270.4|25285.4|25265.4|21
1627317900000|2021-07-26 16:45:00||25265.4||25270.4||25270.4||25265.4|3
1627318200000|2021-07-26 16:50:00|25295.4|25265.4|25290.4|25265.4|25295.4|25270.4|25285.4|25265.4|9
1627318500000|2021-07-26 16:55:00|25285.4|25270.4|25290.4|25270.4|25290.4|25270.4|25285.4|25265.4|8
1627318800000|2021-07-26 17:00:00|25295.4|25275.4|25290.4|25270.4|25295.4|25275.4|25290.4|25270.4|6
1627319100000|2021-07-26 17:05:00|25285.4|25265.4|25295.4|25275.4|25295.4|25275.4|25285.4|25265.4|10
1627319400000|2021-07-26 17:10:00|25290.4|25270.4|25295.4|25270.4|25295.4|25270.4|25285.4|25265.4|7
1627319700000|2021-07-26 17:15:00|25290.4|25275.4|25300.4|25275.4|25300.4|25280.4|25290.4|25270.4|16
1627320000000|2021-07-26 17:20:00|25295.4|25280.4|25300.4|25275.4|25305.4|25285.4|25295.4|25275.4|8
1627320300000|2021-07-26 17:25:00|25305.4|25280.4|25305.4|25280.4|25305.4|25280.4|25305.4|25275.4|1
1627320600000|2021-07-26 17:30:00|25300.4|25285.4|25300.4|25275.4|25305.4|25285.4|25295.4|25275.4|6
1627320900000|2021-07-26 17:35:00|25295.4|25280.4|25300.4|25275.4|25300.4|25280.4|25295.4|25275.4|2
1627321200000|2021-07-26 17:40:00||25280.4||25280.4||25280.4||25275.4|0
1627321500000|2021-07-26 17:45:00|25305.4|25275.4|25305.4|25280.4|25305.4|25285.4|25305.4|25275.4|11
1627321800000|2021-07-26 17:50:00|25300.4||25305.4||25305.4||25300.4||3
1627322100000|2021-07-26 17:55:00|25310.4|25285.4|25305.4|25285.4|25310.4|25285.4|25305.4|25280.4|4
1627322400000|2021-07-26 18:00:00|25310.4|25290.4|25310.4|25285.4|25315.4|25290.4|25300.4|25280.4|12
1627322700000|2021-07-26 18:05:00|25315.4|25290.4|25315.4|25290.4|25315.4|25290.4|25315.4|25285.4|1
1627323000000|2021-07-26 18:10:00|25320.4|25295.4|25310.4|25290.4|25320.4|25295.4|25310.4|25290.4|2
1627323300000|2021-07-26 18:15:00|25305.4|25285.4|25320.4|25295.4|25320.4|25295.4|25305.4|25285.4|9
1627323600000|2021-07-26 18:20:00|25315.4|25300.4|25330.4|25310.4|25330.4|25310.4|25315.4|25295.4|29
1627323900000|2021-07-26 18:25:00|25335.4|25315.4|25332.9|25317.9|25340.4|25317.9|25320.4|25300.4|14
1627324200000|2021-07-26 18:30:00|25335.4|25320.4|25335.4|25320.4|25352.9|25337.9|25332.9|25317.9|105
1627324500000|2021-07-26 18:35:00|25332.9|25317.9|25322.9|25307.9|25332.9|25317.9|25322.9|25307.9|21
1627324800000|2021-07-26 18:40:00|25320.4|25305.4|25317.9|25302.9|25322.9|25307.9|25317.9|25302.9|6
1627325100000|2021-07-26 18:45:00|||||||||1
1627325700000|2021-07-26 18:55:00|25320.4|25305.4|25320.4|25305.4|25322.9|25307.9|25317.9|25302.9|6
1627326000000|2021-07-26 19:00:00|25322.9|25307.9|25322.9|25307.9|25322.9|25307.9|25320.4|25305.4|1
1627326900000|2021-07-26 19:15:00|25325.4|25310.4|25327.9|25312.9|25327.9|25312.9|25325.4|25310.4|1
1627327200000|2021-07-26 19:20:00|25330.4|25315.4|25337.9|25322.9|25337.9|25322.9|25330.4|25315.4|4
1627327500000|2021-07-26 19:25:00|25335.4|25320.4|25337.9|25322.9|25340.4|25325.4|25332.9|25317.9|11
1627327800000|2021-07-26 19:30:00|25340.4|25325.4|25345.4|25330.4|25347.9|25332.9|25340.4|25325.4|25
1627328100000|2021-07-26 19:35:00|25342.9|25327.9|25352.9|25337.9|25357.9|25342.9|25342.9|25327.9|35
1627328400000|2021-07-26 19:40:00|25355.4|25340.4|25345.4|25330.4|25357.9|25342.9|25345.4|25330.4|12
1627328700000|2021-07-26 19:45:00|25342.9|25327.9|25345.4|25330.4|25347.9|25332.9|25342.9|25327.9|3
1627329000000|2021-07-26 19:50:00|25342.9|25327.9|25352.9|25337.9|25352.9|25337.9|25342.9|25327.9|10
1627329300000|2021-07-26 19:55:00|25350.4|25335.4|25335.4|25320.4|25352.9|25337.9|25332.9|25317.9|48
1627329600000|2021-07-26 20:00:00|25373.5|25333.5|25378.3|25338.3|25382|25342|25372|25332|0
1627329900000|2021-07-26 20:05:00|25378.5|25338.5|25377|25337|25379.5|25339.5|25371.5|25331.5|0
1627330200000|2021-07-26 20:10:00|25376.8|25336.8|25380.7|25340.7|25380.7|25340.7|25374.5|25334.5|0
1627330500000|2021-07-26 20:15:00|25380.5|25340.5|25379.5|25339.5|25383.2|25343.2|25377|25337|0
1627330800000|2021-07-26 20:20:00|25379.7|25339.7|25379.5|25339.5|25380.7|25340.7|25378.3|25338.3|0
1627331100000|2021-07-26 20:25:00|25379.6|25339.6|25379.5|25339.5|25380.1|25340.1|25379.5|25339.5|0
1627331400000|2021-07-26 20:30:00|25379.7|25339.7|25379.5|25339.5|25383.2|25343.2|25379.5|25339.5|0
1627331700000|2021-07-26 20:35:00|25379.7|25339.7|25382|25342|25382|25342|25379.5|25339.5|0
1627332000000|2021-07-26 20:40:00|25382.2|25342.2|25378.3|25338.3|25384.5|25344.5|25378.3|25338.3|0
1627332300000|2021-07-26 20:45:00|25378.4|25338.4|25377|25337|25378.9|25338.9|25377|25337|0
1627332600000|2021-07-26 20:50:00|25377.1|25337.1|25377|25337|25378.3|25338.3|25377|25337|0
1627332900000|2021-07-26 20:55:00|25376.9|25336.9|25376.9|25336.9|25377.6|25337.6|25376.4|25336.4|0
1627333200000|2021-07-26 21:00:00|25376.4|25336.4|25376|25336|25376.4|25336.4|25376|25336|0
1627333500000|2021-07-26 21:05:00|25375.4|25335.4|25376|25336|25376|25336|25374.9|25334.9|0
1627333800000|2021-07-26 21:10:00|25375.4|25335.4|25376|25336|25376.5|25336.5|25375.4|25335.4|0
1627334100000|2021-07-26 21:15:00|25376.5|25336.5|25376.5|25336.5|25376.5|25336.5|25376|25336|0
1627334400000|2021-07-26 21:20:00|25376|25336|25375.4|25335.4|25376|25336|25373.9|25333.9|0
1627334700000|2021-07-26 21:25:00|25376|25336|25375.4|25335.4|25376|25336|25375.4|25335.4|0
1627335000000|2021-07-26 21:30:00|25374.9|25334.9|25376|25336|25376|25336|25374.9|25334.9|0
1627335300000|2021-07-26 21:35:00|25375.4|25335.4|25376|25336|25376|25336|25374.9|25334.9|0
1627335600000|2021-07-26 21:40:00|25376.5|25336.5|25376|25336|25377.5|25337.5|25376|25336|0
1627335900000|2021-07-26 21:45:00|25375.4|25335.4|25377|25337|25377|25337|25375.4|25335.4|0
1627336500000|2021-07-26 21:55:00|25377.5|25337.5|25379.6|25339.6|25380.6|25340.6|25377.5|25337.5|0
1627336800000|2021-07-26 22:00:00|25380.2|25340.2|25371.1|25331.1|25380.9|25340.9|25371.1|25331.1|0
1627337100000|2021-07-26 22:05:00|25371|25331|25371.1|25331.1|25374.1|25334.1|25369.8|25329.8|0
1627337400000|2021-07-26 22:10:00|25371.3|25331.3|25372.8|25332.8|25374.1|25334.1|25371.1|25331.1|0
1627337700000|2021-07-26 22:15:00|25372.7|25332.7|25371.1|25331.1|25372.8|25332.8|25371.1|25331.1|0
1627338000000|2021-07-26 22:20:00|25371|25331|25368.6|25328.6|25371.1|25331.1|25368.6|25328.6|0
1627338300000|2021-07-26 22:25:00|25368.4|25328.4|25367.4|25327.4|25368.6|25328.6|25367.4|25327.4|0
1627338600000|2021-07-26 22:30:00|25367.1|25327.1|25368.6|25328.6|25368.6|25328.6|25366.1|25326.1|0
1627338900000|2021-07-26 22:35:00|25368.8|25328.8|25369.8|25329.8|25371.1|25331.1|25368.6|25328.6|0
1627339200000|2021-07-26 22:40:00|25369.7|25329.7|25371.1|25331.1|25372.8|25332.8|25368.6|25328.6|0
1627339500000|2021-07-26 22:45:00|25371|25331|25369.8|25329.8|25371.1|25331.1|25369.2|25329.2|0
1627339800000|2021-07-26 22:50:00|25369.6|25329.6|25368.6|25328.6|25369.8|25329.8|25368.6|25328.6|0
1627340100000|2021-07-26 22:55:00|25368.7|25328.7|25368.6|25328.6|25369.8|25329.8|25368.6|25328.6|0
1627340400000|2021-07-26 23:00:00|25368.8|25328.8|25372.8|25332.8|25374.1|25334.1|25368.8|25328.8|0
1627340700000|2021-07-26 23:05:00|25372.6|25332.6|25369.2|25329.2|25374.1|25334.1|25368.6|25328.6|0
1627341000000|2021-07-26 23:10:00|25369.1|25329.1|25368.6|25328.6|25369.8|25329.8|25368.6|25328.6|0
1627341300000|2021-07-26 23:15:00|25368.8|25328.8|25368.6|25328.6|25369.8|25329.8|25368.6|25328.6|0
1627341600000|2021-07-26 23:20:00|25368.8|25328.8|25368.6|25328.6|25369.8|25329.8|25368.6|25328.6|0
1627341900000|2021-07-26 23:25:00|25368.8|25328.8|25371.1|25331.1|25371.1|25331.1|25368.8|25328.8|0
1627342200000|2021-07-26 23:30:00|25371|25331|25364.9|25324.9|25371|25331|25363.6|25323.6|0
1627342500000|2021-07-26 23:35:00|25364.7|25324.7|25364.9|25324.9|25366.1|25326.1|25362.4|25322.4|0
1627342800000|2021-07-26 23:40:00|25364.8|25324.8|25361.1|25321.1|25364.9|25324.9|25361.1|25321.1|0
1627343100000|2021-07-26 23:45:00|25361.4|25321.4|25364.9|25324.9|25366.1|25326.1|25359.9|25319.9|0
1627343400000|2021-07-26 23:50:00|25365.1|25325.1|25364.9|25324.9|25366.1|25326.1|25363.6|25323.6|0
1627343700000|2021-07-26 23:55:00|25364.8|25324.8|25358.7|25318.7|25364.8|25324.8|25356.9|25316.9|0
1627344000000|2021-07-27 00:00:00|25358.4|25318.4|25353.2|25313.2|25358.4|25318.4|25350.7|25310.7|0
1627344300000|2021-07-27 00:05:00|25353.3|25313.3|25359.9|25319.9|25361.1|25321.1|25353.2|25313.2|0
1627344600000|2021-07-27 00:10:00|25360.1|25320.1|25358.7|25318.7|25364.9|25324.9|25353.8|25313.8|0
1627344900000|2021-07-27 00:15:00|25358.9|25318.9|25362.9|25322.9|25376.5|25336.5|25354.3|25314.3|0
1627345200000|2021-07-27 00:20:00|25362.8|25322.8|25355.3|25315.3|25367|25327|25354|25314|0
1627345500000|2021-07-27 00:25:00|25355.8|25315.8|25359.9|25319.9|25361.2|25321.2|25353.8|25313.8|0
1627345800000|2021-07-27 00:30:00|25360.4|25320.4|25345.2|25305.2|25361.1|25321.1|25339.2|25299.2|0
1627346100000|2021-07-27 00:35:00|25345.3|25305.3|25339.2|25299.2|25350.9|25310.9|25339.2|25299.2|0
1627346400000|2021-07-27 00:40:00|25339.3|25299.3|25334.4|25294.4|25345|25305|25333.2|25293.2|0
1627346700000|2021-07-27 00:45:00|25334.9|25294.9|25341.7|25301.7|25347.8|25307.8|25333|25293|0
1627347000000|2021-07-27 00:50:00|25341.8|25301.8|25338.5|25298.5|25347.6|25307.6|25338.5|25298.5|0
1627347300000|2021-07-27 00:55:00|25338.4|25298.4|25347.5|25307.5|25350.4|25310.4|25332.9|25292.9|0
1627347600000|2021-07-27 01:00:00|25347.3|25307.3|25347.3|25307.3|25350.3|25310.3|25338.8|25298.8|0
1627347900000|2021-07-27 01:05:00|25347.2|25307.2|25344.3|25304.3|25348.7|25308.7|25341.6|25301.6|0
1627348200000|2021-07-27 01:10:00|25344.2|25304.2|25346.9|25306.9|25346.9|25306.9|25335.3|25295.3|0
1627348500000|2021-07-27 01:15:00|25347|25307|25347|25307|25353|25313|25335.5|25295.5|0
1627348800000|2021-07-27 01:20:00|25347.1|25307.1|25353.1|25313.1|25355.7|25315.7|25344.2|25304.2|0
1627349100000|2021-07-27 01:25:00|25353.2|25313.2|25361.9|25321.9|25362|25322|25350.2|25310.2|0
1627349400000|2021-07-27 01:30:00|25361.4|25321.4|25349.8|25309.8|25364.7|25324.7|25349.7|25309.7|0
1627349700000|2021-07-27 01:35:00|25349.9|25309.9|25358.7|25318.7|25367.5|25327.5|25349.8|25309.8|0
1627350000000|2021-07-27 01:40:00|25358.8|25318.8|25356.1|25316.1|25368.6|25328.6|25356.1|25316.1|0
1627350300000|2021-07-27 01:45:00|25356.2|25316.2|25353.2|25313.2|25356.3|25316.3|25350.2|25310.2|0
1627350600000|2021-07-27 01:50:00|25353.3|25313.3|25353.4|25313.4|25362.1|25322.1|25353.2|25313.2|0
1627350900000|2021-07-27 01:55:00|25353.5|25313.5|25353|25313|25359|25319|25350.2|25310.2|0
1627351200000|2021-07-27 02:00:00|25353.1|25313.1|25356.1|25316.1|25364.7|25324.7|25353.1|25313.1|0
1627351500000|2021-07-27 02:05:00|25356.3|25316.3|25353.1|25313.1|25359|25319|25350.4|25310.4|0
1627351800000|2021-07-27 02:10:00|25353.2|25313.2|25353.1|25313.1|25356.1|25316.1|25351.6|25311.6|0
1627352100000|2021-07-27 02:15:00|25353.2|25313.2|25344.4|25304.4|25353.2|25313.2|25338.7|25298.7|0
1627352400000|2021-07-27 02:20:00|25344.3|25304.3|25332.6|25292.6|25345.6|25305.6|25332.6|25292.6|0
1627352700000|2021-07-27 02:25:00|25332.7|25292.7|25321.1|25281.1|25335.5|25295.5|25321|25281|0
1627353000000|2021-07-27 02:30:00|25321|25281|25335.7|25295.7|25338.4|25298.4|25321|25281|0
1627353300000|2021-07-27 02:35:00|25335.8|25295.8|25338.6|25298.6|25345.7|25305.7|25335.4|25295.4|0
1627353600000|2021-07-27 02:40:00|25338.4|25298.4|25353|25313|25353|25313|25338.4|25298.4|0
1627353900000|2021-07-27 02:45:00|25354.2|25314.2|25350.6|25310.6|25356.1|25316.1|25347.4|25307.4|0
1627354200000|2021-07-27 02:50:00|25350.7|25310.7|25346.1|25306.1|25350.7|25310.7|25341.9|25301.9|0
1627354500000|2021-07-27 02:55:00|25346.3|25306.3|25350.7|25310.7|25352.1|25312.1|25344.9|25304.9|0
1627354800000|2021-07-27 03:00:00|25350.9|25310.9|25346.1|25306.1|25353.7|25313.7|25346.1|25306.1|0
1627355100000|2021-07-27 03:05:00|25345.6|25305.6|25339.3|25299.3|25346.1|25306.1|25339|25299|0
1627355400000|2021-07-27 03:10:00|25339.8|25299.8|25342|25302|25345.1|25305.1|25339.2|25299.2|0
1627355700000|2021-07-27 03:15:00|25342.1|25302.1|25340.2|25300.2|25353.5|25313.5|25339.2|25299.2|0
1627356000000|2021-07-27 03:20:00|25340.1|25300.1|25330.1|25290.1|25344.6|25304.6|25330.1|25290.1|0
1627356300000|2021-07-27 03:25:00|25330.2|25290.2|25336.1|25296.1|25336.1|25296.1|25327.3|25287.3|0
1627356600000|2021-07-27 03:30:00|25336|25296|25327.6|25287.6|25337.5|25297.5|25327.5|25287.5|0
1627356900000|2021-07-27 03:35:00|25327.5|25287.5|25337.5|25297.5|25340.5|25300.5|25327.5|25287.5|0
1627357200000|2021-07-27 03:40:00|25338|25298|25341.9|25301.9|25343.4|25303.4|25337.5|25297.5|0
1627357500000|2021-07-27 03:45:00|25342|25302|25339|25299|25344.9|25304.9|25337.3|25297.3|0
1627357800000|2021-07-27 03:50:00|25338.9|25298.9|25339|25299|25339.2|25299.2|25331.7|25291.7|0
1627358100000|2021-07-27 03:55:00|25340.2|25300.2|25344.5|25304.5|25344.6|25304.6|25340.2|25300.2|0
1627358400000|2021-07-27 04:00:00|25344.4|25304.4|25341.5|25301.5|25350.3|25310.3|25341.5|25301.5|0
1627358700000|2021-07-27 04:05:00|25339.9|25299.9|25339.9|25299.9|25341.6|25301.6|25338.6|25298.6|0
1627359000000|2021-07-27 04:10:00|25339.4|25299.4|25347.1|25307.1|25347.2|25307.2|25337|25297|0
1627359300000|2021-07-27 04:15:00|25347.6|25307.6|25345.5|25305.5|25349.8|25309.8|25344.2|25304.2|0
1627359600000|2021-07-27 04:20:00|25347.1|25307.1|25347.4|25307.4|25350.2|25310.2|25347.1|25307.1|0
1627359900000|2021-07-27 04:25:00|25346.9|25306.9|25341.6|25301.6|25346.9|25306.9|25340|25300|0
1627360200000|2021-07-27 04:30:00|25341.8|25301.8|25344.8|25304.8|25347.7|25307.7|25341.8|25301.8|0
1627360500000|2021-07-27 04:35:00|25344.9|25304.9|25348.7|25308.7|25350.4|25310.4|25344.8|25304.8|0
1627360800000|2021-07-27 04:40:00|25348.9|25308.9|25350|25310|25351.2|25311.2|25347.1|25307.1|0
1627361100000|2021-07-27 04:45:00|25349.8|25309.8|25349.8|25309.8|25351.1|25311.1|25344.2|25304.2|0
1627361400000|2021-07-27 04:50:00|25349.7|25309.7|25346.8|25306.8|25349.7|25309.7|25339.5|25299.5|0
1627361700000|2021-07-27 04:55:00|25346.3|25306.3|25349.5|25309.5|25349.8|25309.8|25345.2|25305.2|0
1627362000000|2021-07-27 05:00:00|25348|25308|25335.8|25295.8|25348|25308|25334.5|25294.5|0
1627362300000|2021-07-27 05:05:00|25335.7|25295.7|25328.7|25288.7|25338.7|25298.7|25328.5|25288.5|0
1627362600000|2021-07-27 05:10:00|25328.5|25288.5|25325.9|25285.9|25334.5|25294.5|25323.1|25283.1|0
1627362900000|2021-07-27 05:15:00|25324.4|25284.4|25318.6|25278.6|25331.7|25291.7|25318.6|25278.6|0
1627363200000|2021-07-27 05:20:00|25318.1|25278.1|25326.1|25286.1|25329|25289|25317.4|25277.4|0
1627363500000|2021-07-27 05:25:00|25325.9|25285.9|25328.8|25288.8|25334.5|25294.5|25324.3|25284.3|0
1627363800000|2021-07-27 05:30:00|25329.9|25289.9|25314.8|25274.8|25331.6|25291.6|25313.1|25273.1|0
1627364100000|2021-07-27 05:35:00|25314.7|25274.7|25312.1|25272.1|25323.3|25283.3|25311.9|25271.9|0
1627364400000|2021-07-27 05:40:00|25313.1|25273.1|25303.8|25263.8|25315.1|25275.1|25301|25261|0
1627364700000|2021-07-27 05:45:00|25303.7|25263.7|25303.8|25263.8|25303.8|25263.8|25295.5|25255.5|0
1627365000000|2021-07-27 05:50:00|25303.7|25263.7|25321.2|25281.2|25324.1|25284.1|25303.7|25263.7|0
1627365300000|2021-07-27 05:55:00|25321.1|25281.1|25325.1|25285.1|25329.4|25289.4|25318.1|25278.1|0
1627365600000|2021-07-27 06:00:00|25324.6|25284.6|25290.4|25275.4|25324.6|25284.6|25287.9|25269.8|22
1627365900000|2021-07-27 06:05:00|25287.9|25272.9|25262.9|25247.9|25290.4|25275.4|25262.9|25247.9|35
1627366200000|2021-07-27 06:10:00|25267.9|25252.9|25265.4|25250.4|25270.4|25255.4|25247.9|25232.9|47
1627366500000|2021-07-27 06:15:00|25262.9|25247.9|25260.4|25245.4|25267.9|25252.9|25252.9|25237.9|11
1627366800000|2021-07-27 06:20:00|25262.9|25247.9|25272.9|25257.9|25275.4|25260.4|25262.9|25247.9|3
1627367100000|2021-07-27 06:25:00|25270.4|25255.4|25262.9|25247.9|25270.4|25255.4|25262.9|25247.9|9
1627367400000|2021-07-27 06:30:00|25257.9|25242.9|25232.9|25217.9|25257.9|25242.9|25232.9|25217.9|21
1627367700000|2021-07-27 06:35:00|25230.4|25215.4|25230.4|25215.4|25237.9|25222.9|25217.9|25202.9|36
1627368000000|2021-07-27 06:40:00|25227.9|25212.9|25222.9|25207.9|25235.4|25220.4|25222.9|25207.9|11
1627368300000|2021-07-27 06:45:00|25225.4|25210.4|25207.9|25192.9|25227.9|25212.9|25207.9|25192.9|24
1627368600000|2021-07-27 06:50:00|25212.9|25197.9|25215.4|25200.4|25227.9|25212.9|25207.9|25192.9|16
1627368900000|2021-07-27 06:55:00|25212.9|25197.9|25237.9|25222.9|25237.9|25222.9|25202.9|25187.9|40
1627369200000|2021-07-27 07:00:00|25227.9|25212.9|25247.9|25232.9|25262.9|25247.9|25177.9|25162.9|539
1627369500000|2021-07-27 07:05:00|25242.9|25227.9|25167.9|25152.9|25242.9|25227.9|25162.9|25147.9|374
1627369800000|2021-07-27 07:10:00|25170.4|25155.4|25152.9|25137.9|25197.9|25182.9|25152.9|25137.9|224
1627370100000|2021-07-27 07:15:00|25155.4|25140.4|25172.9|25157.9|25202.9|25187.9|25152.9|25137.9|276
1627370400000|2021-07-27 07:20:00|25175.4|25160.4|25147.9|25132.9|25175.4|25160.4|25137.9|25122.9|293
1627370700000|2021-07-27 07:25:00|25145.4|25130.4|25127.9|25112.9|25152.9|25137.9|25112.9|25097.9|182
1627371000000|2021-07-27 07:30:00|25122.9|25107.9|25115.4|25100.4|25122.9|25107.9|25057.9|25042.9|383
1627371300000|2021-07-27 07:35:00|25117.9|25102.9|25067.9|25052.9|25117.9|25102.9|25057.9|25042.9|203
1627371600000|2021-07-27 07:40:00|25072|25057|25049.5|25034.5|25077|25062|25042|25027|220
1627371900000|2021-07-27 07:45:00|25047|25032|25047|25032|25072|25057|25032|25017|291
1627372200000|2021-07-27 07:50:00|25042|25027|25047|25032|25047|25032|25012|24997|242
1627372500000|2021-07-27 07:55:00|25044.5|25029.5|25067|25052|25092|25077|25012|24997|451
1627372800000|2021-07-27 08:00:00|25062|25047|25082|25067|25082|25067|25047|25032|151
1627373100000|2021-07-27 08:05:00|25084.5|25069.5|25127|25112|25137|25122|25084.5|25069.5|238
1627373400000|2021-07-27 08:10:00|25129.5|25114.5|25097|25082|25132|25117|25087|25072|144
1627373700000|2021-07-27 08:15:00|25102|25087|25052|25037|25107|25092|25047|25032|169
1627374000000|2021-07-27 08:20:00|25054.5|25039.5|25037|25022|25057|25042|25012|24997|298
1627374300000|2021-07-27 08:25:00|25034.5|25019.5|25022|25007|25034.5|25019.5|25012|24997|108
1627374600000|2021-07-27 08:30:00|25027|25012|25062|25047|25072|25057|25017|25002|202
1627374900000|2021-07-27 08:35:00|25059.5|25044.5|25072|25057|25074.5|25059.5|25052|25037|127
1627375200000|2021-07-27 08:40:00|25069.5|25054.5|25102|25087|25112|25097|25057|25042|133
1627375500000|2021-07-27 08:45:00|25097|25082|25099.5|25084.5|25102|25087|25082|25067|76
1627375800000|2021-07-27 08:50:00|25102|25087|25099.5|25084.5|25114.5|25099.5|25094.5|25079.5|59
1627376100000|2021-07-27 08:55:00|25097|25082|25072|25057|25112|25097|25072|25057|91
1627376400000|2021-07-27 09:00:00|25077|25062|25067|25052|25079.5|25064.5|25062|25047|65
1627376700000|2021-07-27 09:05:00|25072|25057|25077|25062|25082|25067|25067|25052|54
1627377000000|2021-07-27 09:10:00|25082|25067|25062|25047|25082|25067|25062|25047|90
1627377300000|2021-07-27 09:15:00|25067|25052|25099.5|25084.5|25102|25087|25062|25047|72
1627377600000|2021-07-27 09:20:00|25102|25087|25092|25077|25107|25092|25087|25072|81
1627377900000|2021-07-27 09:25:00|25097|25082|25089.5|25074.5|25099.5|25084.5|25082|25067|23
1627378200000|2021-07-27 09:30:00|25092|25077|25112|25097|25114.5|25099.5|25087|25072|53
1627378500000|2021-07-27 09:35:00|25114.5|25099.5|25142|25127|25157|25142|25112|25097|192
1627378800000|2021-07-27 09:40:00|25137|25122|25132|25117|25147|25132|25127|25112|166
1627379100000|2021-07-27 09:45:00|25137|25122|25142|25127|25149.5|25134.5|25122|25107|43
1627379400000|2021-07-27 09:50:00|25144.5|25129.5|25162|25147|25172|25157|25142|25127|62
1627379700000|2021-07-27 09:55:00|25157|25142|25137|25122|25167|25152|25137|25122|57
1627380000000|2021-07-27 10:00:00|25139.5|25124.5|25157|25142|25157|25142|25132|25117|35
1627380300000|2021-07-27 10:05:00|25154.5|25139.5|25147|25132|25162|25147|25132|25117|50
1627380600000|2021-07-27 10:10:00|25152|25137|25117|25102|25152|25137|25117|25102|68
1627380900000|2021-07-27 10:15:00|25119.5|25104.5|25132|25117|25139.5|25124.5|25117|25102|68
1627381200000|2021-07-27 10:20:00|25134.5|25119.5|25147|25132|25159.5|25144.5|25127|25112|56
1627381500000|2021-07-27 10:25:00|25142|25127|25142|25127|25152|25137|25134.5|25119.5|39
1627381800000|2021-07-27 10:30:00|25147|25132|25157|25142|25162|25147|25142|25127|45
1627382100000|2021-07-27 10:35:00|25159.5|25144.5|25157|25142|25167|25152|25157|25142|35
1627382400000|2021-07-27 10:40:00|25152|25137|25162|25147|25162|25147|25152|25137|38
1627382700000|2021-07-27 10:45:00|25159.5|25144.5|25172|25157|25177|25162|25157|25142|34
1627383000000|2021-07-27 10:50:00|25174.5|25159.5|25177|25162|25177|25162|25167|25152|46
1627383300000|2021-07-27 10:55:00|25179.5|25164.5|25192|25177|25192|25177|25172|25157|99
1627383600000|2021-07-27 11:00:00|25197|25182|25207|25192|25217|25202|25197|25182|94
1627383900000|2021-07-27 11:05:00|25202|25187|25217|25202|25217|25202|25202|25187|44
1627384200000|2021-07-27 11:10:00|25212|25197|25207|25192|25217|25202|25207|25192|31
1627384500000|2021-07-27 11:15:00|25212|25197|25217|25202|25217|25202|25202|25187|102
1627384800000|2021-07-27 11:20:00|25212|25197|25189.5|25174.5|25217|25202|25187|25172|46
1627385100000|2021-07-27 11:25:00|25192|25177|25194.5|25179.5|25202|25187|25187|25172|48
1627385400000|2021-07-27 11:30:00|25192|25177|25192|25177|25197|25182|25187|25172|46
1627385700000|2021-07-27 11:35:00|25197|25182|25212|25197|25212|25197|25192|25177|62
1627386000000|2021-07-27 11:40:00|25208.7|25193.7|25178.7|25163.7|25211.2|25196.2|25173.7|25158.7|62
1627386300000|2021-07-27 11:45:00|25181.2|25166.2|25148.7|25133.7|25183.7|25168.7|25148.7|25133.7|46
1627386600000|2021-07-27 11:50:00|25146.2|25131.2|25138.7|25123.7|25148.7|25133.7|25128.7|25113.7|90
1627386900000|2021-07-27 11:55:00|25136.2|25121.2|25143.7|25128.7|25143.7|25128.7|25128.7|25113.7|31
1627387200000|2021-07-27 12:00:00|25141.2|25126.2|25148.7|25133.7|25148.7|25133.7|25133.7|25118.7|69
1627387500000|2021-07-27 12:05:00|25153.7|25138.7|25128.7|25113.7|25153.7|25138.7|25123.7|25108.7|86
1627387800000|2021-07-27 12:10:00|25131.2|25116.2|25133.7|25118.7|25138.7|25123.7|25123.7|25108.7|32
1627388100000|2021-07-27 12:15:00|25131.2|25116.2|25113.7|25098.7|25131.2|25116.2|25108.7|25093.7|141
1627388400000|2021-07-27 12:20:00|25118.7|25103.7|25098.7|25083.7|25123.7|25108.7|25098.7|25083.7|99
1627388700000|2021-07-27 12:25:00|25103.7|25088.7|25093.7|25078.7|25108.7|25093.7|25093.7|25078.7|145
1627389000000|2021-07-27 12:30:00|25096.2|25081.2|25068.7|25053.7|25101.2|25086.2|25068.7|25053.7|158
1627389300000|2021-07-27 12:35:00|25066.2|25051.2|25088.7|25073.7|25088.7|25073.7|25063.7|25048.7|99
1627389600000|2021-07-27 12:40:00|25086.2|25071.2|25101.2|25086.2|25103.7|25088.7|25083.7|25068.7|65
1627389900000|2021-07-27 12:45:00|25098.7|25083.7|25118.7|25103.7|25121.2|25106.2|25098.7|25083.7|58
1627390200000|2021-07-27 12:50:00|25116.2|25101.2|25113.7|25098.7|25118.7|25103.7|25103.7|25088.7|65
1627390500000|2021-07-27 12:55:00|25111.2|25096.2|25126.2|25111.2|25128.7|25113.7|25108.7|25093.7|45
1627390800000|2021-07-27 13:00:00|25123.7|25108.7|25118.7|25103.7|25128.7|25113.7|25108.7|25093.7|61
1627391100000|2021-07-27 13:05:00|25121.2|25106.2|25128.7|25113.7|25133.7|25118.7|25118.7|25103.7|27
1627391400000|2021-07-27 13:10:00|25126.2|25111.2|25078.7|25063.7|25128.7|25113.7|25078.7|25063.7|83
1627391700000|2021-07-27 13:15:00|25076.2|25061.2|25083.7|25068.7|25093.7|25078.7|25073.7|25058.7|91
1627392000000|2021-07-27 13:20:00|25088.7|25073.7|25103.7|25088.7|25103.7|25088.7|25083.7|25068.7|35
1627392300000|2021-07-27 13:25:00|25098.7|25083.7|25111.2|25096.2|25118.7|25103.7|25098.7|25083.7|37
1627392600000|2021-07-27 13:30:00|25108.7|25093.7|25073.7|25058.7|25108.7|25093.7|25028.7|25013.7|425
1627392900000|2021-07-27 13:35:00|25078.7|25063.7|25088.7|25073.7|25103.7|25088.7|25058.7|25043.7|223
1627393200000|2021-07-27 13:40:00|25086.2|25071.2|25058.7|25043.7|25098.7|25083.7|25053.7|25038.7|187
1627393500000|2021-07-27 13:45:00|25061.2|25046.2|25101.2|25086.2|25113.7|25098.7|25053.7|25038.7|137
1627393800000|2021-07-27 13:50:00|25098.7|25083.7|25086.2|25071.2|25113.7|25098.7|25073.7|25058.7|102
1627394100000|2021-07-27 13:55:00|25083.7|25068.7|25068.7|25053.7|25098.7|25083.7|25063.7|25048.7|131
1627394400000|2021-07-27 14:00:00|25066.2|25051.2|25053.7|25038.7|25088.7|25073.7|25053.7|25038.7|185
1627394700000|2021-07-27 14:05:00|25056.2|25041.2|25056.2|25041.2|25078.7|25063.7|25051.2|25036.2|120
1627395000000|2021-07-27 14:10:00|25055.8|25040.8|25050.8|25035.8|25055.8|25040.8|25030.8|25015.8|110
1627395300000|2021-07-27 14:15:00|25048.3|25033.3|25050.8|25035.8|25055.8|25040.8|25035.8|25020.8|146
1627395600000|2021-07-27 14:20:00|25045.8|25030.8|25100.8|25085.8|25105.8|25090.8|25045.8|25030.8|123
1627395900000|2021-07-27 14:25:00|25103.3|25088.3|25110.8|25095.8|25118.3|25103.3|25090.8|25075.8|132
1627396200000|2021-07-27 14:30:00|25105.8|25090.8|25080.8|25065.8|25115.8|25100.8|25080.8|25065.8|141
1627396500000|2021-07-27 14:35:00|25083.3|25068.3|25093.3|25078.3|25105.8|25090.8|25065.8|25050.8|147
1627396800000|2021-07-27 14:40:00|25090.8|25075.8|25085.8|25070.8|25110.8|25095.8|25085.8|25070.8|51
1627397100000|2021-07-27 14:45:00|25080.8|25065.8|25085.8|25070.8|25095.8|25080.8|25073.3|25058.3|53
1627397400000|2021-07-27 14:50:00|25088.3|25073.3|25090.8|25075.8|25095.8|25080.8|25075.8|25060.8|80
1627397700000|2021-07-27 14:55:00|25093.3|25078.3|25110.8|25095.8|25120.8|25105.8|25090.8|25075.8|123
1627398000000|2021-07-27 15:00:00|25105.8|25090.8|25120.8|25105.8|25120.8|25105.8|25100.8|25085.8|114
1627398300000|2021-07-27 15:05:00|25118.3|25103.3|25110.8|25095.8|25125.8|25110.8|25108.3|25093.3|80
1627398600000|2021-07-27 15:10:00|25115.8|25100.8|25135.8|25120.8|25140.8|25125.8|25110.8|25095.8|89
1627398900000|2021-07-27 15:15:00|25133.3|25118.3|25110.8|25095.8|25135.8|25120.8|25110.8|25095.8|243
1627399200000|2021-07-27 15:20:00|25115.8|25100.8|25125.8|25110.8|25143.3|25128.3|25115.8|25100.8|332
1627399500000|2021-07-27 15:25:00|25128.3|25113.3|25095.8|25080.8|25130.8|25115.8|25080.8|25065.8|465
1627399800000|2021-07-27 15:30:00|25090.8|25075.8|25098.3|25083.3|25098.3|25083.3|25048.3|25033.3|430
1627400100000|2021-07-27 15:35:00|25095.8|25080.8|25070.8|25055.8|25103.3|25088.3|25070.8|25055.8|197
1627400400000|2021-07-27 15:40:00|25068.3|25053.3|25093.3|25078.3|25095.8|25080.8|25060.8|25045.8|87
1627400700000|2021-07-27 15:45:00|25090.8|25075.8|25085.8|25070.8|25108.3|25093.3|25085.8|25070.8|210
1627401000000|2021-07-27 15:50:00|25088.3|25068.3|25113.3|25088.3|25113.3|25093.3|25088.3|25068.3|141
1627401300000|2021-07-27 15:55:00|25118.3|25093.3|25108.3|25083.3|25118.3|25093.3|25098.3|25078.3|35
1627401600000|2021-07-27 16:00:00|25103.3|25078.3|25088.3|25068.3|25108.3|25078.3|25083.3|25058.3|16
1627401900000|2021-07-27 16:05:00|25093.3|25063.3|25078.3|25053.3|25093.3|25068.3|25068.3|25048.3|12
1627402200000|2021-07-27 16:10:00|25073.3|25048.3|25038.3|25018.3|25078.3|25048.3|25038.3|25018.3|53
1627402500000|2021-07-27 16:15:00|25048.3|25023.3|25038.3|25013.3|25048.3|25028.3|25023.3|25003.3|96
1627402800000|2021-07-27 16:20:00|25033.3|25018.3|25043.3|25023.3|25053.3|25033.3|25033.3|25013.3|26
1627403100000|2021-07-27 16:25:00|25048.3|25028.3|25053.3|25028.3|25058.3|25033.3|25038.3|25018.3|27
1627403400000|2021-07-27 16:30:00|25048.3|25023.3|25033.3|25008.3|25048.3|25028.3|25028.3|25008.3|14
1627403700000|2021-07-27 16:35:00|25038.3|25013.3|25043.3|25023.3|25048.3|25028.3|25028.3|25008.3|9
1627404000000|2021-07-27 16:40:00|25048.3|25018.3|25053.3|25033.3|25053.3|25033.3|25033.3|25008.3|12
1627404300000|2021-07-27 16:45:00|25048.3|25028.3|25043.3|25023.3|25053.3|25033.3|25043.3|25023.3|5
1627404600000|2021-07-27 16:50:00|25048.3|25028.3|25033.3|25013.3|25053.3|25033.3|25033.3|25013.3|9
1627404900000|2021-07-27 16:55:00|25028.3|25008.3|25038.3|25013.3|25048.3|25028.3|25028.3|25008.3|11
1627405200000|2021-07-27 17:00:00|25043.3|25018.3|25033.3|25013.3|25043.3|25023.3|25033.3|25013.3|8
1627405500000|2021-07-27 17:05:00|25038.3|25018.3|25053.3|25028.3|25053.3|25033.3|25033.3|25013.3|18
1627405800000|2021-07-27 17:10:00|25048.3|25023.3|25038.3|25013.3|25048.3|25028.3|25038.3|25013.3|6
1627406100000|2021-07-27 17:15:00|25033.3|25018.3|25033.3|25008.3|25048.3|25028.3|25023.3|25003.3|16
1627406400000|2021-07-27 17:20:00|25028.3|25013.3|25018.3|24993.3|25033.3|25013.3|25013.3|24993.3|19
1627406700000|2021-07-27 17:25:00|25013.3|24998.3|25028.3|25003.3|25028.3|25003.3|25008.3|24988.3|9
1627407000000|2021-07-27 17:30:00|25023.3|24998.3|25023.3|25003.3|25028.3|25008.3|25013.3|24993.3|11
1627407300000|2021-07-27 17:35:00|25028.3|25008.3|25048.3|25023.3|25048.3|25023.3|25028.3|25003.3|10
1627407600000|2021-07-27 17:40:00|25043.3|25018.3|25033.3|25013.3|25043.3|25018.3|25028.3|25008.3|8
1627407900000|2021-07-27 17:45:00|25028.3|25008.3|25048.3|25028.3|25053.3|25028.3|25028.3|25008.3|4
1627408200000|2021-07-27 17:50:00|25043.3|25023.3|25033.3|25013.3|25043.3|25023.3|25033.3|25013.3|11
1627408500000|2021-07-27 17:55:00|25038.3|25008.3|25018.3|24998.3|25038.3|25008.3|25018.3|24998.3|29
1627408800000|2021-07-27 18:00:00|25023.3|25003.3|25028.3|25008.3|25033.3|25013.3|25018.3|24998.3|10
1627409100000|2021-07-27 18:05:00|25023.3|25003.3|25038.3|25018.3|25038.3|25018.3|25023.3|24998.3|4
1627409400000|2021-07-27 18:10:00|25043.3|25013.3|25053.3|25033.3|25053.3|25033.3|25043.3|25013.3|6
1627409700000|2021-07-27 18:15:00|25058.3|25038.3|25068.3|25048.3|25073.3|25048.3|25053.3|25033.3|15
1627410000000|2021-07-27 18:20:00|25073.3|25053.3|25068.3|25043.3|25078.3|25058.3|25063.3|25043.3|23
1627410300000|2021-07-27 18:25:00|25063.3|25038.3|25068.3|25053.3|25073.3|25053.3|25058.3|25038.3|10
1627410600000|2021-07-27 18:30:00|25065.8|25050.8|25060.8|25045.8|25065.8|25050.8|25058.3|25043.3|2
1627410900000|2021-07-27 18:35:00|25063.3|25048.3|25063.3|25048.3|25070.8|25055.8|25060.8|25045.8|5
1627411200000|2021-07-27 18:40:00|25065.8|25050.8|25065.8|25050.8|25068.3|25053.3|25065.8|25050.8|0
1627411500000|2021-07-27 18:45:00|25068.3|25053.3|25078.3|25063.3|25080.8|25065.8|25068.3|25053.3|11
1627411800000|2021-07-27 18:50:00|25075.8|25060.8|25075.8|25060.8|25078.3|25063.3|25073.3|25058.3|3
1627412100000|2021-07-27 18:55:00|25080.8|25065.8|25088.3|25073.3|25090.8|25075.8|25080.8|25065.8|14
1627412400000|2021-07-27 19:00:00|25090.8|25075.8|25098.3|25083.3|25100.8|25085.8|25090.8|25075.8|11
1627412700000|2021-07-27 19:05:00|25100.8|25085.8|25098.3|25083.3|25105.8|25090.8|25093.3|25078.3|5
1627413000000|2021-07-27 19:10:00|25095.8|25080.8|25083.3|25068.3|25095.8|25080.8|25083.3|25068.3|1
1627413300000|2021-07-27 19:15:00|25085.8|25070.8|25083.3|25068.3|25088.3|25073.3|25075.8|25060.8|8
1627413600000|2021-07-27 19:20:00|25085.8|25070.8|25083.3|25068.3|25095.8|25080.8|25080.8|25065.8|5
1627413900000|2021-07-27 19:25:00|25085.8|25070.8|25093.3|25078.3|25093.3|25078.3|25085.8|25070.8|2
1627414200000|2021-07-27 19:30:00|25090.8|25075.8|25080.8|25065.8|25093.3|25078.3|25080.8|25065.8|10
1627414500000|2021-07-27 19:35:00|25083.3|25068.3|25088.3|25073.3|25090.8|25075.8|25080.8|25065.8|6
1627414800000|2021-07-27 19:40:00|25085.8|25070.8|25090.8|25075.8|25090.8|25075.8|25083.3|25068.3|1
1627415100000|2021-07-27 19:45:00|25095.8|25080.8|25103.3|25088.3|25105.8|25090.8|25090.8|25075.8|31
1627415400000|2021-07-27 19:50:00|25105.8|25090.8|25118.3|25103.3|25125.8|25110.8|25103.3|25088.3|24
1627415700000|2021-07-27 19:55:00|25115.8|25100.8|25143.3|25128.3|25145.8|25130.8|25115.8|25100.8|41
1627416000000|2021-07-27 20:00:00|25154.5|25114.5|25126.2|25086.2|25158.7|25118.7|25118.3|25078.3|0
1627416300000|2021-07-27 20:05:00|25126|25086|25102.4|25062.4|25131.2|25091.2|25102.4|25062.4|0
1627416600000|2021-07-27 20:10:00|25100.4|25060.4|25110.8|25070.8|25134.9|25094.9|25097.9|25057.9|0
1627416900000|2021-07-27 20:15:00|25111.3|25071.3|25117.6|25077.6|25126.8|25086.8|25110.8|25070.8|0
1627417200000|2021-07-27 20:20:00|25117.1|25077.1|25115.3|25075.3|25122.7|25082.7|25110.9|25070.9|0
1627417500000|2021-07-27 20:25:00|25115|25075|25127.5|25087.5|25127.5|25087.5|25111.5|25071.5|0
1627417800000|2021-07-27 20:30:00|25127.7|25087.7|25134.4|25094.4|25147.9|25107.9|25102.3|25062.3|0
1627418100000|2021-07-27 20:35:00|25134.3|25094.3|25120.2|25080.2|25135.6|25095.6|25119|25079|0
1627418400000|2021-07-27 20:40:00|25120.4|25080.4|25103.6|25063.6|25121.5|25081.5|25103.6|25063.6|0
1627418700000|2021-07-27 20:45:00|25103.7|25063.7|25101.5|25061.5|25114|25074|25100.3|25060.3|0
1627419000000|2021-07-27 20:50:00|25101.4|25061.4|25099.7|25059.7|25107.1|25067.1|25098.4|25058.4|0
1627419300000|2021-07-27 20:55:00|25099.8|25059.8|25097.7|25057.7|25103.4|25063.4|25094.7|25054.7|0
1627419600000|2021-07-27 21:00:00|25098.2|25058.2|25099.3|25059.3|25099.8|25059.8|25096.7|25056.7|0
1627419900000|2021-07-27 21:05:00|25098.7|25058.7|25092.1|25052.1|25098.7|25058.7|25090|25050|0
1627420200000|2021-07-27 21:10:00|25093.1|25053.1|25089|25049|25093.1|25053.1|25089|25049|0
1627420500000|2021-07-27 21:15:00|25089.5|25049.5|25091.1|25051.1|25091.1|25051.1|25089.5|25049.5|0
1627420800000|2021-07-27 21:20:00|25090|25050|25081.3|25041.3|25091.1|25051.1|25078.7|25038.7|0
1627421100000|2021-07-27 21:25:00|25083.4|25043.4|25082.8|25042.8|25083.9|25043.9|25078.7|25038.7|0
1627421400000|2021-07-27 21:30:00|25083.9|25043.9|25082.3|25042.3|25083.9|25043.9|25078.7|25038.7|0
1627421700000|2021-07-27 21:35:00|25082.8|25042.8|25082.3|25042.3|25082.8|25042.8|25082.3|25042.3|0
1627422000000|2021-07-27 21:40:00|25083.4|25043.4|25084.4|25044.4|25084.4|25044.4|25082.3|25042.3|0
1627422300000|2021-07-27 21:45:00|25085.9|25045.9|25085.9|25045.9|25088|25048|25083.4|25043.4|0
1627422600000|2021-07-27 21:50:00|25085.4|25045.4|25086.4|25046.4|25086.4|25046.4|25084.9|25044.9|0
1627422900000|2021-07-27 21:55:00|25086.9|25046.9|25083.4|25043.4|25091.1|25051.1|25083.4|25043.4|0
1627423200000|2021-07-27 22:00:00|25080.4|25040.4|25099.7|25059.7|25103.4|25063.4|25080.4|25040.4|0
1627423500000|2021-07-27 22:05:00|25099.5|25059.5|25089.5|25049.5|25099.7|25059.7|25081.8|25041.8|0
1627423800000|2021-07-27 22:10:00|25088|25048|25100.9|25060.9|25103.4|25063.4|25088|25048|0
1627424100000|2021-07-27 22:15:00|25101.1|25061.1|25102.1|25062.1|25109|25069|25099.7|25059.7|0
1627424400000|2021-07-27 22:20:00|25102.3|25062.3|25107.1|25067.1|25112.6|25072.6|25102.1|25062.1|0
1627424700000|2021-07-27 22:25:00|25107.3|25067.3|25113.8|25073.8|25115.1|25075.1|25104.6|25064.6|0
1627425000000|2021-07-27 22:30:00|25113.6|25073.6|25118.9|25078.9|25120.1|25080.1|25112.6|25072.6|0
1627425300000|2021-07-27 22:35:00|25119|25079|25122.6|25082.6|25122.6|25082.6|25116.4|25076.4|0
1627425600000|2021-07-27 22:40:00|25122.4|25082.4|25127|25087|25127|25087|25118.9|25078.9|0
1627425900000|2021-07-27 22:45:00|25127.2|25087.2|25128.3|25088.3|25129.5|25089.5|25125.8|25085.8|0
1627426200000|2021-07-27 22:50:00|25128.1|25088.1|25127|25087|25128.9|25088.9|25121.5|25081.5|0
1627426500000|2021-07-27 22:55:00|25127.1|25087.1|25129.5|25089.5|25132|25092|25125.8|25085.8|0
1627426800000|2021-07-27 23:00:00|25129.7|25089.7|25127|25087|25130.7|25090.7|25125.8|25085.8|0
1627427100000|2021-07-27 23:05:00|25126.9|25086.9|25127|25087|25127|25087|25121.5|25081.5|0
1627427400000|2021-07-27 23:10:00|25126.9|25086.9|25128.9|25088.9|25132|25092|25125.8|25085.8|0
1627427700000|2021-07-27 23:15:00|25129|25089|25142.4|25102.4|25142.4|25102.4|25128.3|25088.3|0
1627428000000|2021-07-27 23:20:00|25142.3|25102.3|25138.2|25098.2|25142.4|25102.4|25138.2|25098.2|0
1627428300000|2021-07-27 23:25:00|25138.3|25098.3|25139.9|25099.9|25141.2|25101.2|25136.9|25096.9|0
1627428600000|2021-07-27 23:30:00|25139.8|25099.8|25135.7|25095.7|25146.1|25106.1|25135.1|25095.1|0
1627428900000|2021-07-27 23:35:00|25135.6|25095.6|25135.7|25095.7|25139.9|25099.9|25134.5|25094.5|0
1627429200000|2021-07-27 23:40:00|25135.8|25095.8|25137.2|25097.2|25141.2|25101.2|25135.8|25095.8|0
1627429500000|2021-07-27 23:45:00|25137.3|25097.3|25143.9|25103.9|25146.4|25106.4|25137.2|25097.2|0
1627429800000|2021-07-27 23:50:00|25144|25104|25142.7|25102.7|25146.4|25106.4|25140.2|25100.2|0
1627430100000|2021-07-27 23:55:00|25142.6|25102.6|25143.9|25103.9|25146.4|25106.4|25141.4|25101.4|0
1627430400000|2021-07-28 00:00:00|25144|25104|25142.7|25102.7|25150.1|25110.1|25140.2|25100.2|0
1627430700000|2021-07-28 00:05:00|25142.6|25102.6|25154.4|25114.4|25155.6|25115.6|25141.4|25101.4|0
1627431000000|2021-07-28 00:10:00|25154.5|25114.5|25165.7|25125.7|25166.8|25126.8|25154.4|25114.4|0
1627431300000|2021-07-28 00:15:00|25166.8|25126.8|25188.2|25148.2|25199.7|25159.7|25154.7|25114.7|0
1627431600000|2021-07-28 00:20:00|25188.3|25148.3|25194.1|25154.1|25199.7|25159.7|25183.7|25143.7|0
1627431900000|2021-07-28 00:25:00|25193.6|25153.6|25179.3|25139.3|25194.2|25154.2|25173.7|25133.7|0
1627432200000|2021-07-28 00:30:00|25179.4|25139.4|25187.9|25147.9|25191|25151|25179.4|25139.4|0
1627432500000|2021-07-28 00:35:00|25188|25148|25190.8|25150.8|25193.7|25153.7|25182|25142|0
1627432800000|2021-07-28 00:40:00|25190.7|25150.7|25174.7|25134.7|25190.8|25150.8|25173.4|25133.4|0
1627433100000|2021-07-28 00:45:00|25176.3|25136.3|25173.4|25133.4|25176.4|25136.4|25165|25125|0
1627433400000|2021-07-28 00:50:00|25173.5|25133.5|25179.1|25139.1|25182.2|25142.2|25173.5|25133.5|0
1627433700000|2021-07-28 00:55:00|25179|25139|25199.4|25159.4|25199.4|25159.4|25176.3|25136.3|0
1627434000000|2021-07-28 01:00:00|25199.5|25159.5|25217.4|25177.4|25217.6|25177.6|25185.3|25145.3|0
1627434300000|2021-07-28 01:05:00|25216.9|25176.9|25195|25155|25220.8|25180.8|25192|25152|0
1627434600000|2021-07-28 01:10:00|25195.5|25155.5|25189.2|25149.2|25199.3|25159.3|25189.1|25149.1|0
1627434900000|2021-07-28 01:15:00|25189.1|25149.1|25180.7|25140.7|25203.6|25163.6|25180.6|25140.6|0
1627435200000|2021-07-28 01:20:00|25181|25141|25192.7|25152.7|25192.7|25152.7|25177.8|25137.8|0
1627435500000|2021-07-28 01:25:00|25192.2|25152.2|25189.6|25149.6|25206.9|25166.9|25189.6|25149.6|0
1627435800000|2021-07-28 01:30:00|25188.6|25148.6|25186.7|25146.7|25193.8|25153.8|25177.8|25137.8|0
1627436100000|2021-07-28 01:35:00|25186.9|25146.9|25169.1|25129.1|25191.1|25151.1|25167.3|25127.3|0
1627436400000|2021-07-28 01:40:00|25169|25129|25138.9|25098.9|25174.9|25134.9|25137.5|25097.5|0
1627436700000|2021-07-28 01:45:00|25139.1|25099.1|25139.1|25099.1|25159.9|25119.9|25131.5|25091.5|0
1627437000000|2021-07-28 01:50:00|25139.6|25099.6|25139.5|25099.5|25141.8|25101.8|25127.2|25087.2|0
1627437300000|2021-07-28 01:55:00|25139.6|25099.6|25125|25085|25145.9|25105.9|25122.2|25082.2|0
1627437600000|2021-07-28 02:00:00|25124.8|25084.8|25089.3|25049.3|25124.8|25084.8|25068.7|25028.7|0
1627437900000|2021-07-28 02:05:00|25089.2|25049.2|25077.9|25037.9|25103.9|25063.9|25077.9|25037.9|0
1627438200000|2021-07-28 02:10:00|25078|25038|25118.6|25078.6|25119.9|25079.9|25072|25032|0
1627438500000|2021-07-28 02:15:00|25118.7|25078.7|25113.4|25073.4|25136.1|25096.1|25113.2|25073.2|0
1627438800000|2021-07-28 02:20:00|25113.9|25073.9|25136.8|25096.8|25142.6|25102.6|25113.9|25073.9|0
1627439100000|2021-07-28 02:25:00|25136.7|25096.7|25115|25075|25139.7|25099.7|25113.7|25073.7|0
1627439400000|2021-07-28 02:30:00|25115.5|25075.5|25134.1|25094.1|25140|25100|25112|25072|0
1627439700000|2021-07-28 02:35:00|25134.6|25094.6|25141.4|25101.4|25143|25103|25125.5|25085.5|0
1627440000000|2021-07-28 02:40:00|25140.8|25100.8|25150.1|25110.1|25156|25116|25137.1|25097.1|0
1627440300000|2021-07-28 02:45:00|25150.2|25110.2|25157.7|25117.7|25160.7|25120.7|25150.1|25110.1|0
1627440600000|2021-07-28 02:50:00|25157.9|25117.9|25149.1|25109.1|25166.8|25126.8|25149.1|25109.1|0
1627440900000|2021-07-28 02:55:00|25147.5|25107.5|25148.8|25108.8|25151.8|25111.8|25138.6|25098.6|0
1627441200000|2021-07-28 03:00:00|25148.9|25108.9|25137.1|25097.1|25148.9|25108.9|25134.4|25094.4|0
1627441500000|2021-07-28 03:05:00|25136.1|25096.1|25137.4|25097.4|25140.4|25100.4|25125.6|25085.6|0
1627441800000|2021-07-28 03:10:00|25137.6|25097.6|25147.4|25107.4|25149|25109|25137.3|25097.3|0
1627442100000|2021-07-28 03:15:00|25147.9|25107.9|25134.1|25094.1|25154.7|25114.7|25131.4|25091.4|0
1627442400000|2021-07-28 03:20:00|25134|25094|25150|25110|25151.5|25111.5|25134|25094|0
1627442700000|2021-07-28 03:25:00|25150.1|25110.1|25143|25103|25154.6|25114.6|25140|25100|0
1627443000000|2021-07-28 03:30:00|25142.9|25102.9|25142.6|25102.6|25151.7|25111.7|25139.7|25099.7|0
1627443300000|2021-07-28 03:35:00|25142.5|25102.5|25130.4|25090.4|25142.6|25102.6|25122.9|25082.9|0
1627443600000|2021-07-28 03:40:00|25130.3|25090.3|25123.9|25083.9|25133.1|25093.1|25121|25081|0
1627443900000|2021-07-28 03:45:00|25124|25084|25118|25078|25124|25084|25109.2|25069.2|0
1627444200000|2021-07-28 03:50:00|25118.1|25078.1|25116.9|25076.9|25121.2|25081.2|25112.6|25072.6|0
1627444500000|2021-07-28 03:55:00|25116.8|25076.8|25106.8|25066.8|25116.8|25076.8|25103.7|25063.7|0
1627444800000|2021-07-28 04:00:00|25106.7|25066.7|25101.8|25061.8|25106.9|25066.9|25097.4|25057.4|0
1627445100000|2021-07-28 04:05:00|25101.9|25061.9|25103.4|25063.4|25107.7|25067.7|25097.4|25057.4|0
1627445400000|2021-07-28 04:10:00|25103.5|25063.5|25103.9|25063.9|25103.9|25063.9|25094.9|25054.9|0
1627445700000|2021-07-28 04:15:00|25103.8|25063.8|25089.3|25049.3|25103.8|25063.8|25089.3|25049.3|0
1627446000000|2021-07-28 04:20:00|25089.2|25049.2|25095.1|25055.1|25096.6|25056.6|25086.3|25046.3|0
1627446300000|2021-07-28 04:25:00|25095.2|25055.2|25088.1|25048.1|25096.6|25056.6|25086.9|25046.9|0
1627446600000|2021-07-28 04:30:00|25088.6|25048.6|25092.5|25052.5|25094|25054|25081|25041|0
1627446900000|2021-07-28 04:35:00|25092.4|25052.4|25086.6|25046.6|25092.5|25052.5|25083.6|25043.6|0
1627447200000|2021-07-28 04:40:00|25085.6|25045.6|25072.2|25032.2|25085.6|25045.6|25072|25032|0
1627447500000|2021-07-28 04:45:00|25072.1|25032.1|25089.5|25049.5|25090.8|25050.8|25071.8|25031.8|0
1627447800000|2021-07-28 04:50:00|25089.4|25049.4|25079.1|25039.1|25089.5|25049.5|25075.2|25035.2|0
1627448100000|2021-07-28 04:55:00|25078.6|25038.6|25077.2|25037.2|25078.6|25038.6|25069|25029|0
1627448400000|2021-07-28 05:00:00|25077.4|25037.4|25053.8|25013.8|25077.4|25037.4|25043.4|25003.4|0
1627448700000|2021-07-28 05:05:00|25053.9|25013.9|25071.3|25031.3|25074.5|25034.5|25053.9|25013.9|0
1627449000000|2021-07-28 05:10:00|25071.4|25031.4|25069|25029|25094.8|25054.8|25062.4|25022.4|0
1627449300000|2021-07-28 05:15:00|25068.9|25028.9|25056.8|25016.8|25074.5|25034.5|25056.8|25016.8|0
1627449600000|2021-07-28 05:20:00|25056.3|25016.3|25056.4|25016.4|25063.9|25023.9|25051|25011|0
1627449900000|2021-07-28 05:25:00|25056.9|25016.9|25065.4|25025.4|25069.8|25029.8|25050.7|25010.7|0
1627450200000|2021-07-28 05:30:00|25064.9|25024.9|25059.4|25019.4|25077.7|25037.7|25056.8|25016.8|0
1627450500000|2021-07-28 05:35:00|25059.5|25019.5|25083.3|25043.3|25083.4|25043.4|25059.4|25019.4|0
1627450800000|2021-07-28 05:40:00|25083.4|25043.4|25112.4|25072.4|25112.4|25072.4|25077.3|25037.3|0
1627451100000|2021-07-28 05:45:00|25112.5|25072.5|25136.4|25096.4|25142.3|25102.3|25110.8|25070.8|0
1627451400000|2021-07-28 05:50:00|25136.6|25096.6|25142.1|25102.1|25147.8|25107.8|25129.1|25089.1|0
1627451700000|2021-07-28 05:55:00|25142.2|25102.2|25148.9|25108.9|25159.9|25119.9|25130.9|25090.9|0
1627452000000|2021-07-28 06:00:00|25148.8|25108.8|25134|25094|25151.7|25111.7|25125.6|25085.6|30
1627452300000|2021-07-28 06:05:00|25133.9|25093.9|25120.6|25080.6|25133.9|25093.9|25119.1|25079.1|21
1627452600000|2021-07-28 06:10:00|25119.4|25079.4|25116.7|25076.7|25122.3|25082.3|25107|25067|36
1627452900000|2021-07-28 06:15:00|25117.7|25077.7|25139.5|25099.5|25143.5|25103.5|25114.9|25074.9|22
1627453200000|2021-07-28 06:20:00|25139.4|25099.4|25137|25097|25145.2|25105.2|25123.6|25083.6|26
1627453500000|2021-07-28 06:25:00|25137.1|25097.1|25156.7|25116.7|25159.6|25119.6|25133.8|25093.8|29
1627453800000|2021-07-28 06:30:00|25156.8|25116.8|25128.3|25113.3|25156.9|25125.8|25125.8|25110.8|49
1627454100000|2021-07-28 06:35:00|25123.3|25108.3|25108.3|25093.3|25123.3|25108.3|25108.3|25093.3|14
1627454400000|2021-07-28 06:40:00|25110.8|25095.8|25113.3|25098.3|25113.3|25098.3|25098.3|25083.3|16
1627454700000|2021-07-28 06:45:00|25110.8|25095.8|25118.3|25103.3|25125.8|25110.8|25110.8|25095.8|14
1627455000000|2021-07-28 06:50:00|25120.8|25105.8|25123.3|25108.3|25130.8|25115.8|25113.3|25098.3|16
1627455300000|2021-07-28 06:55:00|25120.8|25105.8|25108.3|25093.3|25120.8|25105.8|25105.8|25090.8|30
1627455600000|2021-07-28 07:00:00|25110.8|25095.8|25145.8|25130.8|25145.8|25130.8|25103.3|25088.3|486
1627455900000|2021-07-28 07:05:00|25143.3|25128.3|25120.8|25105.8|25160.8|25145.8|25115.8|25100.8|313
1627456200000|2021-07-28 07:10:00|25125.8|25110.8|25095.8|25080.8|25130.8|25115.8|25095.8|25080.8|169
1627456500000|2021-07-28 07:15:00|25100.8|25085.8|25070.8|25055.8|25105.8|25090.8|25065.8|25050.8|233
1627456800000|2021-07-28 07:20:00|25075.8|25060.8|25115.8|25100.8|25115.8|25100.8|25065.8|25050.8|193
1627457100000|2021-07-28 07:25:00|25110.8|25095.8|25125.8|25110.8|25125.8|25110.8|25100.8|25085.8|83
1627457400000|2021-07-28 07:30:00|25128.3|25113.3|25135.8|25120.8|25140.8|25125.8|25110.8|25095.8|163
1627457700000|2021-07-28 07:35:00|25138.3|25123.3|25123.3|25108.3|25145.8|25130.8|25110.8|25095.8|91
1627458000000|2021-07-28 07:40:00|25123.1|25108.1|25125.6|25110.6|25130.6|25115.6|25115.6|25100.6|88
1627458300000|2021-07-28 07:45:00|25123.1|25108.1|25125.6|25110.6|25145.6|25130.6|25115.6|25100.6|77
1627458600000|2021-07-28 07:50:00|25128.1|25113.1|25165.6|25150.6|25170.6|25155.6|25123.1|25108.1|75
1627458900000|2021-07-28 07:55:00|25168.1|25153.1|25210.6|25195.6|25210.6|25195.6|25163.1|25148.1|247
1627459200000|2021-07-28 08:00:00|25205.6|25190.6|25215.6|25200.6|25220.6|25205.6|25178.1|25163.1|140
1627459500000|2021-07-28 08:05:00|25213.1|25198.1|25210.6|25195.6|25230.6|25215.6|25205.6|25190.6|97
1627459800000|2021-07-28 08:10:00|25208.1|25193.1|25200.6|25185.6|25218.1|25203.1|25198.1|25183.1|107
1627460100000|2021-07-28 08:15:00|25203.1|25188.1|25195.6|25180.6|25210.6|25195.6|25190.6|25175.6|52
1627460400000|2021-07-28 08:20:00|25193.1|25178.1|25190.6|25175.6|25215.6|25200.6|25185.6|25170.6|111
1627460700000|2021-07-28 08:25:00|25188.1|25173.1|25210.6|25195.6|25210.6|25195.6|25185.6|25170.6|85
1627461000000|2021-07-28 08:30:00|25213.1|25198.1|25215.6|25200.6|25225.6|25210.6|25210.6|25195.6|206
1627461300000|2021-07-28 08:35:00|25218.1|25203.1|25228.1|25213.1|25240.6|25225.6|25215.6|25200.6|117
1627461600000|2021-07-28 08:40:00|25230.6|25215.6|25213.1|25198.1|25238.1|25223.1|25210.6|25195.6|120
1627461900000|2021-07-28 08:45:00|25215.6|25200.6|25218.1|25203.1|25225.6|25210.6|25205.6|25190.6|75
1627462200000|2021-07-28 08:50:00|25215.6|25200.6|25213.1|25198.1|25223.1|25208.1|25205.6|25190.6|47
1627462500000|2021-07-28 08:55:00|25215.6|25200.6|25225.6|25210.6|25235.6|25220.6|25215.6|25200.6|33
1627462800000|2021-07-28 09:00:00|25228.1|25213.1|25240.6|25225.6|25240.6|25225.6|25215.6|25200.6|86
1627463100000|2021-07-28 09:05:00|25243.1|25228.1|25240.6|25225.6|25245.6|25230.6|25230.6|25215.6|43
1627463400000|2021-07-28 09:10:00|25245.6|25230.6|25240.6|25225.6|25250.6|25235.6|25238.1|25223.1|72
1627463700000|2021-07-28 09:15:00|25245.6|25230.6|25260.6|25245.6|25260.6|25245.6|25240.6|25225.6|109
1627464000000|2021-07-28 09:20:00|25258.1|25243.1|25250.6|25235.6|25265.6|25250.6|25245.6|25230.6|77
1627464300000|2021-07-28 09:25:00|25248.1|25233.1|25240.6|25225.6|25255.6|25240.6|25240.6|25225.6|25
1627464600000|2021-07-28 09:30:00|25243.1|25228.1|25230.6|25215.6|25250.6|25235.6|25230.6|25215.6|147
1627464900000|2021-07-28 09:35:00|25233.1|25218.1|25240.6|25225.6|25245.6|25230.6|25225.6|25210.6|52
1627465200000|2021-07-28 09:40:00|25243.1|25228.1|25245.6|25230.6|25255.6|25240.6|25240.6|25225.6|50
1627465500000|2021-07-28 09:45:00|25243.1|25228.1|25250.6|25235.6|25250.6|25235.6|25235.6|25220.6|44
1627465800000|2021-07-28 09:50:00|25253.1|25238.1|25270.6|25255.6|25270.6|25255.6|25250.6|25235.6|84
1627466100000|2021-07-28 09:55:00|25268.1|25253.1|25280.6|25265.6|25290.6|25275.6|25265.6|25250.6|179
1627466400000|2021-07-28 10:00:00|25285.6|25270.6|25300.6|25285.6|25305.6|25290.6|25285.6|25270.6|133
1627466700000|2021-07-28 10:05:00|25303.1|25288.1|25295.6|25280.6|25310.6|25295.6|25293.1|25278.1|156
1627467000000|2021-07-28 10:10:00|25293.1|25278.1|25250.6|25235.6|25295.6|25280.6|25250.6|25235.6|128
1627467300000|2021-07-28 10:15:00|25255.6|25240.6|25265.6|25250.6|25265.6|25250.6|25230.6|25215.6|180
1627467600000|2021-07-28 10:20:00|25260.6|25245.6|25258.1|25243.1|25260.6|25245.6|25250.6|25235.6|80
1627467900000|2021-07-28 10:25:00|25260.6|25245.6|25255.6|25240.6|25260.6|25245.6|25240.6|25225.6|92
1627468200000|2021-07-28 10:30:00|25250.6|25235.6|25260.6|25245.6|25260.6|25245.6|25250.6|25235.6|50
1627468500000|2021-07-28 10:35:00|25265.6|25250.6|25255.6|25240.6|25265.6|25250.6|25250.6|25235.6|48
1627468800000|2021-07-28 10:40:00|25253.1|25238.1|25245.6|25230.6|25255.6|25240.6|25240.6|25225.6|47
1627469100000|2021-07-28 10:45:00|25243.1|25228.1|25255.6|25240.6|25255.6|25240.6|25240.6|25225.6|41
1627469400000|2021-07-28 10:50:00|25253.1|25238.1|25233.1|25218.1|25255.6|25240.6|25225.6|25210.6|54
1627469700000|2021-07-28 10:55:00|25235.6|25220.6|25225.6|25210.6|25243.1|25228.1|25225.6|25210.6|39
1627470000000|2021-07-28 11:00:00|25228.1|25213.1|25230.6|25215.6|25235.6|25220.6|25218.1|25203.1|81
1627470300000|2021-07-28 11:05:00|25233.1|25218.1|25245.6|25230.6|25245.6|25230.6|25220.6|25205.6|55
1627470600000|2021-07-28 11:10:00|25243.1|25228.1|25243.1|25228.1|25250.6|25235.6|25238.1|25223.1|16
1627470900000|2021-07-28 11:15:00|25245.6|25230.6|25223.1|25208.1|25245.6|25230.6|25213.1|25198.1|91
1627471200000|2021-07-28 11:20:00|25225.6|25210.6|25233.1|25218.1|25235.6|25220.6|25215.6|25200.6|35
1627471500000|2021-07-28 11:25:00|25230.6|25215.6|25255.6|25240.6|25255.6|25240.6|25230.6|25215.6|22
1627471800000|2021-07-28 11:30:00|25258.1|25243.1|25275.6|25260.6|25280.6|25265.6|25255.6|25240.6|46
1627472100000|2021-07-28 11:35:00|25280.6|25265.6|25265.6|25250.6|25280.6|25265.6|25255.6|25240.6|53
1627472400000|2021-07-28 11:40:00|25261.8|25246.8|25251.8|25236.8|25261.8|25246.8|25244.3|25229.3|40
1627472700000|2021-07-28 11:45:00|25254.3|25239.3|25241.8|25226.8|25256.8|25241.8|25241.8|25226.8|34
1627473000000|2021-07-28 11:50:00|25239.3|25224.3|25246.8|25231.8|25246.8|25231.8|25231.8|25216.8|62
1627473300000|2021-07-28 11:55:00|25249.3|25234.3|25254.3|25239.3|25256.8|25241.8|25236.8|25221.8|33
1627473600000|2021-07-28 12:00:00|25256.8|25241.8|25239.3|25224.3|25261.8|25246.8|25236.8|25221.8|44
1627473900000|2021-07-28 12:05:00|25241.8|25226.8|25236.8|25221.8|25246.8|25231.8|25236.8|25221.8|26
1627474200000|2021-07-28 12:10:00|25239.3|25224.3|25231.8|25216.8|25246.8|25231.8|25226.8|25211.8|22
1627474500000|2021-07-28 12:15:00|25236.8|25221.8|25231.8|25216.8|25244.3|25229.3|25231.8|25216.8|45
1627474800000|2021-07-28 12:20:00|25229.3|25214.3|25241.8|25226.8|25244.3|25229.3|25221.8|25206.8|37
1627475100000|2021-07-28 12:25:00|25239.3|25224.3|25239.3|25224.3|25244.3|25229.3|25234.3|25219.3|22
1627475400000|2021-07-28 12:30:00|25236.8|25221.8|25231.8|25216.8|25246.8|25231.8|25231.8|25216.8|31
1627475700000|2021-07-28 12:35:00|25234.3|25219.3|25241.8|25226.8|25246.8|25231.8|25234.3|25219.3|16
1627476000000|2021-07-28 12:40:00|25244.3|25229.3|25231.8|25216.8|25244.3|25229.3|25231.8|25216.8|29
1627476300000|2021-07-28 12:45:00|25236.8|25221.8|25246.8|25231.8|25246.8|25231.8|25236.8|25221.8|20
1627476600000|2021-07-28 12:50:00|25241.8|25226.8|25251.8|25236.8|25256.8|25241.8|25236.8|25221.8|26
1627476900000|2021-07-28 12:55:00|25254.3|25239.3|25261.8|25246.8|25261.8|25246.8|25251.8|25236.8|66
1627477200000|2021-07-28 13:00:00|25266.8|25251.8|25271.8|25256.8|25284.3|25269.3|25261.8|25246.8|136
1627477500000|2021-07-28 13:05:00|25274.3|25259.3|25279.3|25264.3|25281.8|25266.8|25266.8|25251.8|58
1627477800000|2021-07-28 13:10:00|25276.8|25261.8|25274.3|25259.3|25281.8|25266.8|25271.8|25256.8|53
1627478100000|2021-07-28 13:15:00|25276.8|25261.8|25266.8|25251.8|25281.8|25266.8|25264.3|25249.3|103
1627478400000|2021-07-28 13:20:00|25264.3|25249.3|25256.8|25241.8|25266.8|25251.8|25256.8|25241.8|66
1627478700000|2021-07-28 13:25:00|25251.8|25236.8|25254.3|25239.3|25256.8|25241.8|25251.8|25236.8|41
1627479000000|2021-07-28 13:30:00|25251.8|25236.8|25261.8|25246.8|25271.8|25256.8|25231.8|25216.8|134
1627479300000|2021-07-28 13:35:00|25259.3|25244.3|25251.8|25236.8|25266.8|25251.8|25239.3|25224.3|61
1627479600000|2021-07-28 13:40:00|25249.3|25234.3|25256.8|25241.8|25261.8|25246.8|25241.8|25226.8|51
1627479900000|2021-07-28 13:45:00|25251.8|25236.8|25251.8|25236.8|25261.8|25246.8|25239.3|25224.3|37
1627480200000|2021-07-28 13:50:00|25254.3|25239.3|25246.8|25231.8|25261.8|25246.8|25246.8|25231.8|83
1627480500000|2021-07-28 13:55:00|25249.3|25234.3|25261.8|25246.8|25266.8|25251.8|25246.8|25231.8|99
1627480800000|2021-07-28 14:00:00|25264.3|25249.3|25246.8|25231.8|25274.3|25259.3|25246.8|25231.8|146
1627481100000|2021-07-28 14:05:00|25249.3|25234.3|25246.8|25231.8|25264.3|25249.3|25236.8|25221.8|69
1627481400000|2021-07-28 14:10:00|25249|25234|25216.5|25201.5|25251.5|25236.5|25206.5|25191.5|219
1627481700000|2021-07-28 14:15:00|25221.5|25206.5|25221.5|25206.5|25231.5|25216.5|25206.5|25191.5|161
1627482000000|2021-07-28 14:20:00|25224|25209|25226.5|25211.5|25236.5|25221.5|25221.5|25206.5|60
1627482300000|2021-07-28 14:25:00|25229|25214|25226.5|25211.5|25231.5|25216.5|25216.5|25201.5|82
1627482600000|2021-07-28 14:30:00|25221.5|25206.5|25236.5|25221.5|25236.5|25221.5|25221.5|25206.5|98
1627482900000|2021-07-28 14:35:00|25234|25219|25231.5|25216.5|25246.5|25231.5|25231.5|25216.5|87
1627483200000|2021-07-28 14:40:00|25229|25214|25234|25219|25241.5|25226.5|25226.5|25211.5|100
1627483500000|2021-07-28 14:45:00|25231.5|25216.5|25251.5|25236.5|25256.5|25241.5|25231.5|25216.5|92
1627483800000|2021-07-28 14:50:00|25256.5|25241.5|25256.5|25241.5|25261.5|25246.5|25251.5|25236.5|172
1627484100000|2021-07-28 14:55:00|25254|25239|25251.5|25236.5|25256.5|25241.5|25244|25229|83
1627484400000|2021-07-28 15:00:00|25254|25239|25241.5|25226.5|25261.5|25246.5|25241.5|25226.5|110
1627484700000|2021-07-28 15:05:00|25246.5|25231.5|25246.5|25231.5|25246.5|25231.5|25239|25224|75
1627485000000|2021-07-28 15:10:00|25244|25229|25239|25224|25254|25239|25239|25224|101
1627485300000|2021-07-28 15:15:00|25241.5|25226.5|25246.5|25231.5|25246.5|25231.5|25236.5|25221.5|109
1627485600000|2021-07-28 15:20:00|25244|25229|25246.5|25231.5|25256.5|25241.5|25244|25229|139
1627485900000|2021-07-28 15:25:00|25249|25234|25266.5|25251.5|25266.5|25251.5|25246.5|25231.5|237
1627486200000|2021-07-28 15:30:00|25264|25249|25266.5|25251.5|25276.5|25261.5|25246.5|25231.5|326
1627486500000|2021-07-28 15:35:00|25271.5|25256.5|25276.5|25261.5|25286.5|25271.5|25266.5|25251.5|161
1627486800000|2021-07-28 15:40:00|25279|25264|25281.5|25266.5|25291.5|25276.5|25276.5|25261.5|101
1627487100000|2021-07-28 15:45:00|25284|25269|25276.5|25261.5|25286.5|25271.5|25271.5|25256.5|9
1627487400000|2021-07-28 15:50:00|25279|25259|25289|25264|25289|25269|25279|25259|10
1627487700000|2021-07-28 15:55:00|25284|25269|25284|25264|25289|25269|25284|25259|12
1627488000000|2021-07-28 16:00:00|25279|25259|25279|25259|25284|25264|25279|25259|2
1627488300000|2021-07-28 16:05:00|25284|25264|25279|25259|25284|25264|25279|25259|7
1627488600000|2021-07-28 16:10:00|25284|25264|25284|25259|25284|25264|25279|25259|5
1627488900000|2021-07-28 16:15:00|25279|25254|25279|25259|25279|25259|25274|25254|6
1627489200000|2021-07-28 16:20:00|25284|25264|25279|25254|25284|25264|25274|25254|9
1627489500000|2021-07-28 16:25:00|25274|25259|25274|25254|25279|25259|25274|25254|7
1627489800000|2021-07-28 16:30:00|25279|25259|25279|25254|25279|25259|25274|25254|3
1627490100000|2021-07-28 16:35:00|25274|25259|25279|25259|25279|25259|25274|25254|3
1627490400000|2021-07-28 16:40:00|25274|25254|25274|25254|25279|25254|25274|25249|27
1627490700000|2021-07-28 16:45:00|25279|25259|25279|25259|25284|25259|25274|25254|13
1627491000000|2021-07-28 16:50:00|25274|25254|25279|25259|25289|25264|25274|25254|82
1627491300000|2021-07-28 16:55:00|25284|25254|25284|25259|25284|25264|25274|25254|27
1627491600000|2021-07-28 17:00:00|25289|25264|25284|25259|25289|25269|25279|25259|13
1627491900000|2021-07-28 17:05:00|25279|25264|25284|25259|25284|25264|25274|25254|4
1627492200000|2021-07-28 17:10:00|25289|25264|25279|25254|25289|25264|25274|25254|34
1627492500000|2021-07-28 17:15:00|25274|25249|25274|25254|25274|25254|25264|25244|61
1627492800000|2021-07-28 17:20:00|25279|25249|25274|25254|25279|25259|25269|25249|10
1627493100000|2021-07-28 17:25:00|25269|25249|25269|25244|25274|25254|25264|25244|18
1627493400000|2021-07-28 17:30:00|25274|25249|25264|25244|25274|25254|25264|25244|3
1627493700000|2021-07-28 17:35:00|25269|25249|25264|25244|25269|25249|25264|25244|13
1627494000000|2021-07-28 17:40:00|25269|25239|25269|25244|25269|25244|25264|25239|12
1627494300000|2021-07-28 17:45:00|25274|25249|25274|25249|25274|25249|25274|25244|0
1627494600000|2021-07-28 17:50:00|25269|25254|25269|25244|25274|25254|25269|25244|5
1627494900000|2021-07-28 17:55:00|25264|25239|25240.5|25212.5|25264|25239|25234|25209|51
1627495200000|2021-07-28 18:00:00|25243|25215|25294|25269|25304|25289|25240.5|25212.5|52
1627495500000|2021-07-28 18:05:00|25289|25264|25289|25264|25299|25274|25279|25254|13
1627495800000|2021-07-28 18:10:00|25294|25269|25294|25269|25299|25274|25284|25264|3
1627496100000|2021-07-28 18:15:00|25289|25264|25284|25264|25289|25269|25279|25259|6
1627496400000|2021-07-28 18:20:00|25279|25259|25289|25264|25289|25264|25279|25254|23
1627496700000|2021-07-28 18:25:00|25284|25259|25271.5|25256.5|25284|25264|25271.5|25249|29
1627497000000|2021-07-28 18:30:00|25274|25259|25281.5|25266.5|25284|25269|25269|25254|11
1627497300000|2021-07-28 18:35:00|25279|25264|25284|25269|25286.5|25271.5|25266.5|25251.5|15
1627497600000|2021-07-28 18:40:00|25281.5|25266.5|25286.5|25271.5|25286.5|25271.5|25279|25264|0
1627497900000|2021-07-28 18:45:00|25289|25274|25286.5|25271.5|25291.5|25276.5|25281.5|25266.5|48
1627498200000|2021-07-28 18:50:00|25289|25274|25294|25279|25299|25284|25286.5|25271.5|19
1627498500000|2021-07-28 18:55:00|25291.5|25276.5|25291.5|25276.5|25291.5|25276.5|25291.5|25276.5|1
1627498800000|2021-07-28 19:00:00|25294|25279|25301.5|25286.5|25301.5|25286.5|25294|25279|37
1627499100000|2021-07-28 19:05:00|25299|25284|25294|25279|25299|25284|25291.5|25276.5|4
1627499400000|2021-07-28 19:10:00|25291.5|25276.5|25294|25279|25296.5|25281.5|25291.5|25276.5|4
1627499700000|2021-07-28 19:15:00|25296.5|25281.5|25286.5|25271.5|25296.5|25281.5|25284|25269|18
1627500000000|2021-07-28 19:20:00|25284|25269|25274|25259|25284|25269|25271.5|25256.5|2
1627500300000|2021-07-28 19:25:00|25276.5|25261.5|25274|25259|25284|25269|25274|25259|3
1627500600000|2021-07-28 19:30:00|25276.5|25261.5|25294|25279|25296.5|25281.5|25274|25259|21
1627500900000|2021-07-28 19:35:00|25296.5|25281.5|25279|25264|25296.5|25281.5|25276.5|25261.5|14
1627501200000|2021-07-28 19:40:00|25281.5|25266.5|25284|25269|25286.5|25271.5|25279|25264|5
1627501500000|2021-07-28 19:45:00|25286.5|25271.5|25279|25264|25296.5|25281.5|25276.5|25261.5|15
1627501800000|2021-07-28 19:50:00|25281.5|25266.5|25276.5|25261.5|25284|25269|25271.5|25256.5|7
1627502100000|2021-07-28 19:55:00|25274|25259|25256.5|25241.5|25276.5|25261.5|25256.5|25241.5|17
1627502400000|2021-07-28 20:00:00|25271.6|25231.6|25258.9|25218.9|25273.9|25233.9|25257.7|25217.7|0
1627502700000|2021-07-28 20:05:00|25258.8|25218.8|25252.2|25212.2|25266.4|25226.4|25252.2|25212.2|0
1627503000000|2021-07-28 20:10:00|25252.4|25212.4|25260.2|25220.2|25265.1|25225.1|25252.2|25212.2|0
1627503300000|2021-07-28 20:15:00|25259.9|25219.9|25262.6|25222.6|25262.6|25222.6|25255.9|25215.9|0
1627503600000|2021-07-28 20:20:00|25262.5|25222.5|25258.9|25218.9|25262.5|25222.5|25257.7|25217.7|0
1627503900000|2021-07-28 20:25:00|25259.1|25219.1|25260.2|25220.2|25262.6|25222.6|25258.9|25218.9|0
1627504200000|2021-07-28 20:30:00|25260|25220|25262.6|25222.6|25262.6|25222.6|25258.9|25218.9|0
1627504500000|2021-07-28 20:35:00|25262.9|25222.9|25263.9|25223.9|25265.1|25225.1|25258.9|25218.9|0
1627504800000|2021-07-28 20:40:00|25264|25224|25263.9|25223.9|25265.1|25225.1|25263.9|25223.9|0
1627505700000|2021-07-28 20:55:00|25264|25224|25263.8|25223.8|25264.5|25224.5|25263.3|25223.3|0
1627506000000|2021-07-28 21:00:00|25263.3|25223.3|25262.2|25222.2|25264.3|25224.3|25262.2|25222.2|0
1627506300000|2021-07-28 21:05:00|25262.7|25222.7|25262.2|25222.2|25262.7|25222.7|25262.2|25222.2|0
1627506600000|2021-07-28 21:10:00|25261.7|25221.7|25262.7|25222.7|25262.7|25222.7|25261.7|25221.7|0
1627506900000|2021-07-28 21:15:00|25263.3|25223.3|25263.3|25223.3|25263.3|25223.3|25262.7|25222.7|0
1627507200000|2021-07-28 21:20:00|25262.2|25222.2|25262.7|25222.7|25263.3|25223.3|25262.2|25222.2|0
1627507500000|2021-07-28 21:25:00|25263.3|25223.3|25262.7|25222.7|25263.3|25223.3|25262.7|25222.7|0
1627507800000|2021-07-28 21:30:00|25261.7|25221.7|25262.7|25222.7|25262.7|25222.7|25261.7|25221.7|0
1627508100000|2021-07-28 21:35:00|25263.3|25223.3|25263.3|25223.3|25263.3|25223.3|25263.3|25223.3|0
1627508400000|2021-07-28 21:40:00|25262.7|25222.7|25262.2|25222.2|25262.7|25222.7|25262.2|25222.2|0
1627508700000|2021-07-28 21:45:00|25262.7|25222.7|25262.2|25222.2|25262.7|25222.7|25262.2|25222.2|0
1627509000000|2021-07-28 21:50:00|25262.7|25222.7|25264.8|25224.8|25264.8|25224.8|25262.7|25222.7|0
1627509300000|2021-07-28 21:55:00|25265.3|25225.3|25265.3|25225.3|25265.3|25225.3|25265.3|25225.3|0
1627509600000|2021-07-28 22:00:00|25266.8|25226.8|25266.4|25226.4|25272|25232|25263.9|25223.9|0
1627509900000|2021-07-28 22:05:00|25266.5|25226.5|25270.6|25230.6|25271.8|25231.8|25266.4|25226.4|0
1627510200000|2021-07-28 22:10:00|25270.7|25230.7|25271.8|25231.8|25274.3|25234.3|25270.6|25230.6|0
1627510500000|2021-07-28 22:15:00|25271.7|25231.7|25267.6|25227.6|25273.1|25233.1|25267.6|25227.6|0
1627510800000|2021-07-28 22:20:00|25267.5|25227.5|25270.6|25230.6|25270.6|25230.6|25266.4|25226.4|0
1627511100000|2021-07-28 22:25:00|25270.7|25230.7|25273.1|25233.1|25276.8|25236.8|25270.7|25230.7|0
1627511400000|2021-07-28 22:30:00|25273.3|25233.3|25263.9|25223.9|25274.3|25234.3|25263.9|25223.9|0
1627511700000|2021-07-28 22:35:00|25264|25224|25263.9|25223.9|25267.6|25227.6|25262.6|25222.6|0
1627512000000|2021-07-28 22:40:00|25264.1|25224.1|25262.6|25222.6|25267.6|25227.6|25261.4|25221.4|0
1627512300000|2021-07-28 22:45:00|25262.5|25222.5|25262.6|25222.6|25265.1|25225.1|25261.4|25221.4|0
1627512600000|2021-07-28 22:50:00|25262.7|25222.7|25265.1|25225.1|25266.4|25226.4|25262.7|25222.7|0
1627512900000|2021-07-28 22:55:00|25265.2|25225.2|25271.8|25231.8|25271.8|25231.8|25265.1|25225.1|0
1627513200000|2021-07-28 23:00:00|25272|25232|25261.4|25221.4|25272.5|25232.5|25261.4|25221.4|0
1627513500000|2021-07-28 23:05:00|25261.5|25221.5|25263.9|25223.9|25266.4|25226.4|25261.5|25221.5|0
1627513800000|2021-07-28 23:10:00|25263.8|25223.8|25257.7|25217.7|25263.9|25223.9|25255.9|25215.9|0
1627514100000|2021-07-28 23:15:00|25257.9|25217.9|25260.2|25220.2|25260.2|25220.2|25257.7|25217.7|0
1627514400000|2021-07-28 23:20:00|25260.3|25220.3|25263.9|25223.9|25266.4|25226.4|25260.2|25220.2|0
1627514700000|2021-07-28 23:25:00|25263.7|25223.7|25266.4|25226.4|25266.4|25226.4|25262.6|25222.6|0
1627515000000|2021-07-28 23:30:00|25266.1|25226.1|25268.8|25228.8|25268.8|25228.8|25263.9|25223.9|0
1627515300000|2021-07-28 23:35:00|25268.6|25228.6|25268.2|25228.2|25270.6|25230.6|25265.1|25225.1|0
1627515600000|2021-07-28 23:40:00|25268.1|25228.1|25273.1|25233.1|25274.3|25234.3|25267.6|25227.6|0
1627515900000|2021-07-28 23:45:00|25272.9|25232.9|25270.6|25230.6|25274.3|25234.3|25270.6|25230.6|0
1627516200000|2021-07-28 23:50:00|25270.4|25230.4|25270.6|25230.6|25275.6|25235.6|25268.8|25228.8|0
1627516500000|2021-07-28 23:55:00|25270.7|25230.7|25275.6|25235.6|25275.6|25235.6|25270.6|25230.6|0
1627516800000|2021-07-29 00:00:00|25275.4|25235.4|25263.9|25223.9|25276.8|25236.8|25260.2|25220.2|0
1627517100000|2021-07-29 00:05:00|25263.8|25223.8|25250.9|25210.9|25263.9|25223.9|25248.5|25208.5|0
1627517400000|2021-07-29 00:10:00|25251.2|25211.2|25253.4|25213.4|25254.7|25214.7|25244.7|25204.7|0
1627517700000|2021-07-29 00:15:00|25253.2|25213.2|25263.1|25223.1|25266|25226|25245.7|25205.7|0
1627518000000|2021-07-29 00:20:00|25262.6|25222.6|25260.1|25220.1|25271.5|25231.5|25260.1|25220.1|0
1627518300000|2021-07-29 00:25:00|25260.2|25220.2|25249.6|25209.6|25261.3|25221.3|25249.5|25209.5|0
1627518600000|2021-07-29 00:30:00|25250.1|25210.1|25253.8|25213.8|25255.2|25215.2|25245|25205|0
1627518900000|2021-07-29 00:35:00|25253.2|25213.2|25265.1|25225.1|25265.3|25225.3|25248|25208|0
1627519200000|2021-07-29 00:40:00|25265|25225|25256.6|25216.6|25268.2|25228.2|25252.1|25212.1|0
1627519500000|2021-07-29 00:45:00|25257.8|25217.8|25269.5|25229.5|25269.5|25229.5|25257.8|25217.8|0
1627519800000|2021-07-29 00:50:00|25270|25230|25266.8|25226.8|25271.2|25231.2|25262.5|25222.5|0
1627520100000|2021-07-29 00:55:00|25267.3|25227.3|25272.8|25232.8|25272.8|25232.8|25262.7|25222.7|0
1627520400000|2021-07-29 01:00:00|25273.3|25233.3|25265.5|25225.5|25274.5|25234.5|25262.3|25222.3|0
1627520700000|2021-07-29 01:05:00|25265.4|25225.4|25265.4|25225.4|25269.8|25229.8|25262.5|25222.5|0
1627521000000|2021-07-29 01:10:00|25265.5|25225.5|25256.5|25216.5|25268.3|25228.3|25255|25215|0
1627521300000|2021-07-29 01:15:00|25256|25216|25262.3|25222.3|25262.3|25222.3|25241.4|25201.4|0
1627521600000|2021-07-29 01:20:00|25262.4|25222.4|25247.4|25207.4|25265.3|25225.3|25245.6|25205.6|0
1627521900000|2021-07-29 01:25:00|25247.3|25207.3|25247.3|25207.3|25247.4|25207.4|25241.4|25201.4|0
1627522200000|2021-07-29 01:30:00|25246.8|25206.8|25236.8|25196.8|25250.2|25210.2|25232.7|25192.7|0
1627522500000|2021-07-29 01:35:00|25236.7|25196.7|25227.4|25187.4|25238.6|25198.6|25227.2|25187.2|0
1627522800000|2021-07-29 01:40:00|25227.2|25187.2|25235.9|25195.9|25239.2|25199.2|25227.2|25187.2|0
1627523100000|2021-07-29 01:45:00|25235.8|25195.8|25229|25189|25235.9|25195.9|25214.3|25174.3|0
1627523400000|2021-07-29 01:50:00|25228.8|25188.8|25211.4|25171.4|25230.6|25190.6|25211|25171|0
1627523700000|2021-07-29 01:55:00|25209.8|25169.8|25208.8|25168.8|25217.6|25177.6|25208.5|25168.5|0
1627524000000|2021-07-29 02:00:00|25208.9|25168.9|25215.8|25175.8|25217.6|25177.6|25208.5|25168.5|0
1627524300000|2021-07-29 02:05:00|25215.2|25175.2|25214.2|25174.2|25223.4|25183.4|25208.2|25168.2|0
1627524600000|2021-07-29 02:10:00|25214.1|25174.1|25228.7|25188.7|25228.7|25188.7|25211.5|25171.5|0
1627524900000|2021-07-29 02:15:00|25228.8|25188.8|25222.9|25182.9|25228.8|25188.8|25222.8|25182.8|0
1627525200000|2021-07-29 02:20:00|25223|25183|25220.4|25180.4|25223.3|25183.3|25217.4|25177.4|0
1627525500000|2021-07-29 02:25:00|25220.5|25180.5|25226.1|25186.1|25226.1|25186.1|25214.4|25174.4|0
1627525800000|2021-07-29 02:30:00|25226.2|25186.2|25228.7|25188.7|25231.6|25191.6|25216|25176|0
1627526100000|2021-07-29 02:35:00|25228.8|25188.8|25252.7|25212.7|25261.4|25221.4|25228.7|25188.7|0
1627526400000|2021-07-29 02:40:00|25252.9|25212.9|25244.1|25204.1|25255.8|25215.8|25241.2|25201.2|0
1627526700000|2021-07-29 02:45:00|25244|25204|25255.6|25215.6|25255.8|25215.8|25241.1|25201.1|0
1627527000000|2021-07-29 02:50:00|25255.7|25215.7|25252.7|25212.7|25261.4|25221.4|25249.9|25209.9|0
1627527300000|2021-07-29 02:55:00|25252.6|25212.6|25255.8|25215.8|25255.8|25215.8|25248.3|25208.3|0
1627527600000|2021-07-29 03:00:00|25255.9|25215.9|25256.2|25216.2|25259.1|25219.1|25253.5|25213.5|0
1627527900000|2021-07-29 03:05:00|25256.3|25216.3|25256.5|25216.5|25265|25225|25256.3|25216.3|0
1627528200000|2021-07-29 03:10:00|25256.4|25216.4|25256.9|25216.9|25259.7|25219.7|25253.8|25213.8|0
1627528500000|2021-07-29 03:15:00|25257.1|25217.1|25253.9|25213.9|25259.8|25219.8|25253.9|25213.9|0
1627528800000|2021-07-29 03:20:00|25254|25214|25248.1|25208.1|25254|25214|25248|25208|0
1627529100000|2021-07-29 03:25:00|25248.2|25208.2|25239.2|25199.2|25248.3|25208.3|25239.1|25199.1|0
1627529400000|2021-07-29 03:30:00|25239.3|25199.3|25245.2|25205.2|25248.1|25208.1|25239.3|25199.3|0
1627529700000|2021-07-29 03:35:00|25245.1|25205.1|25248.1|25208.1|25248.1|25208.1|25242.2|25202.2|0
1627530000000|2021-07-29 03:40:00|25247.6|25207.6|25248.1|25208.1|25251.3|25211.3|25245.2|25205.2|0
1627530300000|2021-07-29 03:45:00|25247.6|25207.6|25246.6|25206.6|25248.3|25208.3|25242.3|25202.3|0
1627530600000|2021-07-29 03:50:00|25245.4|25205.4|25242.4|25202.4|25245.4|25205.4|25242.1|25202.1|0
1627530900000|2021-07-29 03:55:00|25242.3|25202.3|25241.9|25201.9|25242.3|25202.3|25236.2|25196.2|0
1627531200000|2021-07-29 04:00:00|25242|25202|25244.8|25204.8|25246.2|25206.2|25241.8|25201.8|0
1627531500000|2021-07-29 04:05:00|25244.9|25204.9|25246|25206|25247.8|25207.8|25244.8|25204.8|0
1627531800000|2021-07-29 04:10:00|25246.2|25206.2|25253.8|25213.8|25253.8|25213.8|25246.2|25206.2|0
1627532100000|2021-07-29 04:15:00|25253.7|25213.7|25253.5|25213.5|25256.5|25216.5|25250.7|25210.7|0
1627532400000|2021-07-29 04:20:00|25253.6|25213.6|25256.6|25216.6|25256.6|25216.6|25253.5|25213.5|0
1627532700000|2021-07-29 04:25:00|25256.5|25216.5|25252.1|25212.1|25256.5|25216.5|25251.9|25211.9|0
1627533000000|2021-07-29 04:30:00|25251.6|25211.6|25258.2|25218.2|25259.7|25219.7|25250.7|25210.7|0
1627533300000|2021-07-29 04:35:00|25258.3|25218.3|25251.2|25211.2|25259.9|25219.9|25251|25211|0
1627533600000|2021-07-29 04:40:00|25251.7|25211.7|25251|25211|25255.1|25215.1|25251|25211|0
1627533900000|2021-07-29 04:45:00|25252|25212|25259.9|25219.9|25263|25223|25252|25212|0
1627534200000|2021-07-29 04:50:00|25259.8|25219.8|25254.3|25214.3|25260.4|25220.4|25251.4|25211.4|0
1627534500000|2021-07-29 04:55:00|25253.8|25213.8|25251.4|25211.4|25254.4|25214.4|25251.3|25211.3|0
1627534800000|2021-07-29 05:00:00|25251.6|25211.6|25252.6|25212.6|25260.1|25220.1|25251.3|25211.3|0
1627535100000|2021-07-29 05:05:00|25253.2|25213.2|25254.5|25214.5|25260.2|25220.2|25246.7|25206.7|0
1627535400000|2021-07-29 05:10:00|25255|25215|25252.6|25212.6|25260.5|25220.5|25252.5|25212.5|0
1627535700000|2021-07-29 05:15:00|25251.4|25211.4|25262.8|25222.8|25265.9|25225.9|25251.4|25211.4|0
1627536000000|2021-07-29 05:20:00|25262.9|25222.9|25264.3|25224.3|25269|25229|25259.9|25219.9|0
1627536300000|2021-07-29 05:25:00|25263.8|25223.8|25274.9|25234.9|25274.9|25234.9|25263|25223|0
1627536600000|2021-07-29 05:30:00|25273.9|25233.9|25278.2|25238.2|25284.3|25244.3|25269.3|25229.3|0
1627536900000|2021-07-29 05:35:00|25278.8|25238.8|25275.7|25235.7|25282.5|25242.5|25275.4|25235.4|0
1627537200000|2021-07-29 05:40:00|25276.2|25236.2|25281.3|25241.3|25282.3|25242.3|25275.4|25235.4|0
1627537500000|2021-07-29 05:45:00|25281.1|25241.1|25282.7|25242.7|25282.7|25242.7|25272.8|25232.8|0
1627537800000|2021-07-29 05:50:00|25282.5|25242.5|25277.2|25237.2|25282.5|25242.5|25273.9|25233.9|0
1627538100000|2021-07-29 05:55:00|25277.1|25237.1|25280.1|25240.1|25280.2|25240.2|25271.3|25231.3|0
1627538400000|2021-07-29 06:00:00|25281.1|25241.1|25286.5|25271.5|25297.1|25281.5|25271.5|25237.1|50
1627538700000|2021-07-29 06:05:00|25284|25269|25279|25264|25284|25269|25276.5|25261.5|9
1627539000000|2021-07-29 06:10:00|25276.5|25261.5|25304|25289|25306.5|25291.5|25276.5|25261.5|31
1627539300000|2021-07-29 06:15:00|25301.5|25286.5|25306.5|25291.5|25314|25299|25296.5|25281.5|28
1627539600000|2021-07-29 06:20:00|25304|25289|25314|25299|25314|25299|25296.5|25281.5|26
1627539900000|2021-07-29 06:25:00|25316.5|25301.5|25331.5|25316.5|25331.5|25316.5|25309|25294|46
1627540200000|2021-07-29 06:30:00|25334|25319|25356.5|25341.5|25371.5|25356.5|25334|25319|155
1627540500000|2021-07-29 06:35:00|25361.5|25346.5|25361.5|25346.5|25366.5|25351.5|25356.5|25341.5|32
1627540800000|2021-07-29 06:40:00|25359|25344|25351.5|25336.5|25364|25349|25344|25329|27
1627541100000|2021-07-29 06:45:00|25349|25334|25351.5|25336.5|25356.5|25341.5|25346.5|25331.5|39
1627541400000|2021-07-29 06:50:00|25349|25334|25374|25359|25379|25364|25346.5|25331.5|34
1627541700000|2021-07-29 06:55:00|25366.5|25351.5|25379|25364|25394|25379|25366.5|25351.5|74
1627542000000|2021-07-29 07:00:00|25386.5|25371.5|25351.5|25336.5|25401.5|25386.5|25351.5|25336.5|635
1627542300000|2021-07-29 07:05:00|25346.5|25331.5|25331.5|25316.5|25346.5|25331.5|25314|25299|368
1627542600000|2021-07-29 07:10:00|25334|25319|25331.5|25316.5|25339|25324|25316.5|25301.5|270
1627542900000|2021-07-29 07:15:00|25329|25314|25346.5|25331.5|25356.5|25341.5|25321.5|25306.5|211
1627543200000|2021-07-29 07:20:00|25344|25329|25386.5|25371.5|25391.5|25376.5|25341.5|25326.5|232
1627543500000|2021-07-29 07:25:00|25389|25374|25381.5|25366.5|25406.5|25391.5|25376.5|25361.5|307
1627543800000|2021-07-29 07:30:00|25379|25364|25379|25364|25381.5|25366.5|25354|25339|165
1627544100000|2021-07-29 07:35:00|25376.5|25361.5|25351.5|25336.5|25386.5|25371.5|25351.5|25336.5|92
1627544400000|2021-07-29 07:40:00|25353.2|25338.2|25355.7|25340.7|25355.7|25340.7|25333.2|25318.2|145
1627544700000|2021-07-29 07:45:00|25358.2|25343.2|25355.7|25340.7|25373.2|25358.2|25348.2|25333.2|81
1627545000000|2021-07-29 07:50:00|25353.2|25338.2|25378.2|25363.2|25383.2|25368.2|25353.2|25338.2|65
1627545300000|2021-07-29 07:55:00|25375.7|25360.7|25375.7|25360.7|25378.2|25363.2|25358.2|25343.2|75
1627545600000|2021-07-29 08:00:00|25378.2|25363.2|25393.2|25378.2|25398.2|25383.2|25375.7|25360.7|119
1627545900000|2021-07-29 08:05:00|25390.7|25375.7|25393.2|25378.2|25403.2|25388.2|25385.7|25370.7|125
1627546200000|2021-07-29 08:10:00|25398.2|25383.2|25383.2|25368.2|25408.2|25393.2|25383.2|25368.2|120
1627546500000|2021-07-29 08:15:00|25385.7|25370.7|25398.2|25383.2|25398.2|25383.2|25383.2|25368.2|30
1627546800000|2021-07-29 08:20:00|25400.7|25385.7|25388.2|25373.2|25408.2|25393.2|25385.7|25370.7|104
1627547100000|2021-07-29 08:25:00|25390.7|25375.7|25403.2|25388.2|25408.2|25393.2|25383.2|25368.2|58
1627547400000|2021-07-29 08:30:00|25408.2|25393.2|25408.2|25393.2|25410.7|25395.7|25400.7|25385.7|68
1627547700000|2021-07-29 08:35:00|25410.7|25395.7|25428.2|25413.2|25433.2|25418.2|25408.2|25393.2|145
1627548000000|2021-07-29 08:40:00|25425.7|25410.7|25413.2|25398.2|25428.2|25413.2|25408.2|25393.2|47
1627548300000|2021-07-29 08:45:00|25415.7|25400.7|25423.2|25408.2|25428.2|25413.2|25413.2|25398.2|41
1627548600000|2021-07-29 08:50:00|25428.2|25413.2|25415.7|25400.7|25428.2|25413.2|25413.2|25398.2|86
1627548900000|2021-07-29 08:55:00|25413.2|25398.2|25413.2|25398.2|25423.2|25408.2|25408.2|25393.2|74
1627549200000|2021-07-29 09:00:00|25418.2|25403.2|25413.2|25398.2|25423.2|25408.2|25405.7|25390.7|165
1627549500000|2021-07-29 09:05:00|25410.7|25395.7|25408.2|25393.2|25413.2|25398.2|25403.2|25388.2|44
1627549800000|2021-07-29 09:10:00|25410.7|25395.7|25418.2|25403.2|25418.2|25403.2|25408.2|25393.2|48
1627550100000|2021-07-29 09:15:00|25415.7|25400.7|25428.2|25413.2|25428.2|25413.2|25413.2|25398.2|42
1627550400000|2021-07-29 09:20:00|25433.2|25418.2|25438.2|25423.2|25438.2|25423.2|25430.7|25415.7|99
1627550700000|2021-07-29 09:25:00|25435.7|25420.7|25438.2|25423.2|25443.2|25428.2|25433.2|25418.2|59
1627551000000|2021-07-29 09:30:00|25440.7|25425.7|25443.2|25428.2|25443.2|25428.2|25433.2|25418.2|25
1627551300000|2021-07-29 09:35:00|25440.7|25425.7|25450.7|25435.7|25453.2|25438.2|25438.2|25423.2|114
1627551600000|2021-07-29 09:40:00|25453.2|25438.2|25453.2|25438.2|25458.2|25443.2|25448.2|25433.2|90
1627551900000|2021-07-29 09:45:00|25455.7|25440.7|25448.2|25433.2|25458.2|25443.2|25445.7|25430.7|112
1627552200000|2021-07-29 09:50:00|25445.7|25430.7|25448.2|25433.2|25448.2|25433.2|25443.2|25428.2|31
1627552500000|2021-07-29 09:55:00|25450.7|25435.7|25458.2|25443.2|25458.2|25443.2|25448.2|25433.2|27
1627552800000|2021-07-29 10:00:00|25455.7|25440.7|25465.7|25450.7|25473.2|25458.2|25453.2|25438.2|118
1627553100000|2021-07-29 10:05:00|25463.2|25448.2|25455.7|25440.7|25473.2|25458.2|25453.2|25438.2|134
1627553400000|2021-07-29 10:10:00|25458.2|25443.2|25473.2|25458.2|25473.2|25458.2|25453.2|25438.2|136
1627553700000|2021-07-29 10:15:00|25470.7|25455.7|25478.2|25463.2|25485.7|25470.7|25470.7|25455.7|73
1627554000000|2021-07-29 10:20:00|25480.7|25465.7|25493.2|25478.2|25493.2|25478.2|25478.2|25463.2|59
1627554300000|2021-07-29 10:25:00|25503.2|25488.2|25513.2|25498.2|25513.2|25498.2|25498.2|25483.2|229
1627554600000|2021-07-29 10:30:00|25510.7|25495.7|25525.7|25510.7|25525.7|25510.7|25508.2|25493.2|115
1627554900000|2021-07-29 10:35:00|25523.2|25508.2|25530.7|25515.7|25543.2|25528.2|25523.2|25508.2|232
1627555200000|2021-07-29 10:40:00|25533.2|25518.2|25523.2|25508.2|25533.2|25518.2|25518.2|25503.2|87
1627555500000|2021-07-29 10:45:00|25520.7|25505.7|25513.2|25498.2|25523.2|25508.2|25503.2|25488.2|121
1627555800000|2021-07-29 10:50:00|25515.7|25500.7|25503.2|25488.2|25518.2|25503.2|25503.2|25488.2|62
1627556100000|2021-07-29 10:55:00|25505.7|25490.7|25533.2|25518.2|25533.2|25518.2|25503.2|25488.2|79
1627556400000|2021-07-29 11:00:00|25530.7|25515.7|25525.7|25510.7|25535.7|25520.7|25523.2|25508.2|95
1627556700000|2021-07-29 11:05:00|25528.2|25513.2|25533.2|25518.2|25538.2|25523.2|25523.2|25508.2|44
1627557000000|2021-07-29 11:10:00|25535.7|25520.7|25538.2|25523.2|25548.2|25533.2|25533.2|25518.2|68
1627557300000|2021-07-29 11:15:00|25535.7|25520.7|25533.2|25518.2|25543.2|25528.2|25530.7|25515.7|79
1627557600000|2021-07-29 11:20:00|25530.7|25515.7|25513.2|25498.2|25533.2|25518.2|25505.7|25490.7|38
1627557900000|2021-07-29 11:25:00|25515.7|25500.7|25523.2|25508.2|25525.7|25510.7|25513.2|25498.2|20
1627558200000|2021-07-29 11:30:00|25525.7|25510.7|25503.2|25488.2|25525.7|25510.7|25498.2|25483.2|24
1627558500000|2021-07-29 11:35:00|25498.2|25483.2|25508.2|25493.2|25513.2|25498.2|25498.2|25483.2|33
1627558800000|2021-07-29 11:40:00|25505.7|25490.7|25523.6|25508.6|25526.1|25511.1|25501.1|25486.1|62
1627559100000|2021-07-29 11:45:00|25521.1|25506.1|25516.1|25501.1|25523.6|25508.6|25506.1|25491.1|32
1627559400000|2021-07-29 11:50:00|25518.6|25503.6|25506.1|25491.1|25526.1|25511.1|25506.1|25491.1|65
1627559700000|2021-07-29 11:55:00|25511.1|25496.1|25513.6|25498.6|25516.1|25501.1|25501.1|25486.1|42
1627560000000|2021-07-29 12:00:00|25511.1|25496.1|25511.1|25496.1|25521.1|25506.1|25506.1|25491.1|41
1627560300000|2021-07-29 12:05:00|25513.6|25498.6|25523.6|25508.6|25526.1|25511.1|25511.1|25496.1|34
1627560600000|2021-07-29 12:10:00|25521.1|25506.1|25521.1|25506.1|25526.1|25511.1|25516.1|25501.1|29
1627560900000|2021-07-29 12:15:00|25518.6|25503.6|25513.6|25498.6|25521.1|25506.1|25506.1|25491.1|51
1627561200000|2021-07-29 12:20:00|25516.1|25501.1|25526.1|25511.1|25526.1|25511.1|25511.1|25496.1|20
1627561500000|2021-07-29 12:25:00|25523.6|25508.6|25518.6|25503.6|25528.6|25513.6|25516.1|25501.1|36
1627561800000|2021-07-29 12:30:00|25521.1|25506.1|25496.1|25481.1|25521.1|25506.1|25476.1|25461.1|150
1627562100000|2021-07-29 12:35:00|25498.6|25483.6|25501.1|25486.1|25506.1|25491.1|25493.6|25478.6|55
1627562400000|2021-07-29 12:40:00|25506.1|25491.1|25501.1|25486.1|25511.1|25496.1|25496.1|25481.1|99
1627562700000|2021-07-29 12:45:00|25498.6|25483.6|25511.1|25496.1|25516.1|25501.1|25491.1|25476.1|70
1627563000000|2021-07-29 12:50:00|25508.6|25493.6|25503.6|25488.6|25511.1|25496.1|25501.1|25486.1|36
1627563300000|2021-07-29 12:55:00|25506.1|25491.1|25506.1|25491.1|25511.1|25496.1|25496.1|25481.1|30
1627563600000|2021-07-29 13:00:00|25501.1|25486.1|25531.1|25516.1|25536.1|25521.1|25501.1|25486.1|140
1627563900000|2021-07-29 13:05:00|25533.6|25518.6|25521.1|25506.1|25536.1|25521.1|25521.1|25506.1|46
1627564200000|2021-07-29 13:10:00|25523.6|25508.6|25531.1|25516.1|25531.1|25516.1|25521.1|25506.1|29
1627564500000|2021-07-29 13:15:00|25533.6|25518.6|25546.1|25531.1|25546.1|25531.1|25533.6|25518.6|95
1627564800000|2021-07-29 13:20:00|25543.6|25528.6|25511.1|25496.1|25543.6|25528.6|25508.6|25493.6|100
1627565100000|2021-07-29 13:25:00|25513.6|25498.6|25501.1|25486.1|25518.6|25503.6|25501.1|25486.1|67
1627565400000|2021-07-29 13:30:00|25498.6|25483.6|25506.1|25491.1|25531.1|25516.1|25496.1|25481.1|198
1627565700000|2021-07-29 13:35:00|25501.1|25486.1|25516.1|25501.1|25521.1|25506.1|25501.1|25486.1|102
1627566000000|2021-07-29 13:40:00|25518.6|25503.6|25516.1|25501.1|25536.1|25521.1|25511.1|25496.1|130
1627566300000|2021-07-29 13:45:00|25511.1|25496.1|25506.1|25491.1|25513.6|25498.6|25491.1|25476.1|107
1627566600000|2021-07-29 13:50:00|25508.6|25493.6|25491.1|25476.1|25516.1|25501.1|25486.1|25471.1|98
1627566900000|2021-07-29 13:55:00|25488.6|25473.6|25511.1|25496.1|25513.6|25498.6|25488.6|25473.6|82
1627567200000|2021-07-29 14:00:00|25508.6|25493.6|25518.6|25503.6|25526.1|25511.1|25501.1|25486.1|132
1627567500000|2021-07-29 14:05:00|25516.1|25501.1|25526.1|25511.1|25526.1|25511.1|25503.6|25488.6|65
1627567800000|2021-07-29 14:10:00|25525.2|25510.2|25532.7|25517.7|25532.7|25517.7|25520.2|25505.2|112
1627568100000|2021-07-29 14:15:00|25530.2|25515.2|25532.7|25517.7|25550.2|25535.2|25530.2|25515.2|190
1627568400000|2021-07-29 14:20:00|25535.2|25520.2|25520.2|25505.2|25535.2|25520.2|25520.2|25505.2|90
1627568700000|2021-07-29 14:25:00|25515.2|25500.2|25510.2|25495.2|25517.7|25502.7|25510.2|25495.2|117
1627569000000|2021-07-29 14:30:00|25515.2|25500.2|25520.2|25505.2|25525.2|25510.2|25500.2|25485.2|117
1627569300000|2021-07-29 14:35:00|25525.2|25510.2|25510.2|25495.2|25525.2|25510.2|25505.2|25490.2|64
1627569600000|2021-07-29 14:40:00|25515.2|25500.2|25515.2|25500.2|25520.2|25505.2|25510.2|25495.2|118
1627569900000|2021-07-29 14:45:00|25517.7|25502.7|25525.2|25510.2|25530.2|25515.2|25515.2|25500.2|61
1627570200000|2021-07-29 14:50:00|25522.7|25507.7|25515.2|25500.2|25525.2|25510.2|25515.2|25500.2|61
1627570500000|2021-07-29 14:55:00|25517.7|25502.7|25525.2|25510.2|25525.2|25510.2|25517.7|25502.7|72
1627570800000|2021-07-29 15:00:00|25530.2|25515.2|25525.2|25510.2|25540.2|25525.2|25520.2|25505.2|169
1627571100000|2021-07-29 15:05:00|25527.7|25512.7|25525.2|25510.2|25527.7|25512.7|25520.2|25505.2|56
1627571400000|2021-07-29 15:10:00|25520.2|25505.2|25515.2|25500.2|25520.2|25505.2|25510.2|25495.2|102
1627571700000|2021-07-29 15:15:00|25520.2|25505.2|25515.2|25500.2|25525.2|25510.2|25510.2|25495.2|204
1627572000000|2021-07-29 15:20:00|25512.7|25497.7|25520.2|25505.2|25520.2|25505.2|25512.7|25497.7|296
1627572300000|2021-07-29 15:25:00|25517.7|25502.7|25525.2|25510.2|25525.2|25510.2|25515.2|25500.2|380
1627572600000|2021-07-29 15:30:00|25522.7|25507.7|25517.7|25502.7|25525.2|25510.2|25512.7|25497.7|381
1627572900000|2021-07-29 15:35:00|25515.2|25500.2|25515.2|25500.2|25520.2|25505.2|25500.2|25485.2|446
1627573200000|2021-07-29 15:40:00|25512.7|25497.7|25522.7|25507.7|25525.2|25510.2|25512.7|25497.7|240
1627573500000|2021-07-29 15:45:00|25520.2|25505.2|25510.2|25495.2|25522.7|25507.7|25510.2|25495.2|20
1627573800000|2021-07-29 15:50:00|25512.7|25492.7|25512.7|25487.7|25512.7|25492.7|25507.7|25487.7|8
1627574100000|2021-07-29 15:55:00|25507.7|25492.7|25512.7|25487.7|25512.7|25492.7|25507.7|25487.7|21
1627574400000|2021-07-29 16:00:00|25507.7|25492.7|25512.7|25492.7|25512.7|25492.7|25507.7|25487.7|8
1627574700000|2021-07-29 16:05:00|25517.7|25497.7|25522.7|25502.7|25522.7|25502.7|25517.7|25492.7|3
1627575000000|2021-07-29 16:10:00|25517.7|25497.7|25517.7|25497.7|25522.7|25502.7|25512.7|25492.7|12
1627575300000|2021-07-29 16:15:00|25522.7|25502.7|25527.7|25507.7|25527.7|25512.7|25522.7|25502.7|37
1627575600000|2021-07-29 16:20:00|25522.7|25502.7|25522.7|25502.7|25522.7|25502.7|25522.7|25502.7|3
1627576200000|2021-07-29 16:30:00|25527.7|25507.7|25517.7|25497.7|25527.7|25507.7|25517.7|25497.7|10
1627576500000|2021-07-29 16:35:00|25522.7|25502.7|25522.7|25502.7|25522.7|25502.7|25517.7|25497.7|10
1627576800000|2021-07-29 16:40:00|25517.7|25497.7|25517.7|25497.7|25522.7|25502.7|25517.7|25497.7|1
1627577100000|2021-07-29 16:45:00|25512.7|25492.7|25512.7|25492.7|25517.7|25492.7|25512.7|25492.7|2
1627577400000|2021-07-29 16:50:00|25517.7|25497.7|25517.7|25497.7|25517.7|25497.7|25512.7|25492.7|17
1627577700000|2021-07-29 16:55:00|25512.7|25492.7|25512.7|25492.7|25517.7|25492.7|25512.7|25487.7|4
1627578000000|2021-07-29 17:00:00|25517.7|25497.7|25517.7|25497.7|25517.7|25497.7|25512.7|25492.7|8
1627578300000|2021-07-29 17:05:00|25522.7|25492.7|25517.7|25497.7|25522.7|25497.7|25517.7|25492.7|3
1627578600000|2021-07-29 17:10:00|25512.7|25492.7|25522.7|25497.7|25522.7|25497.7|25512.7|25492.7|2
1627578900000|2021-07-29 17:15:00|25517.7|25502.7|25517.7|25492.7|25522.7|25502.7|25512.7|25492.7|3
1627579200000|2021-07-29 17:20:00|25512.7|25497.7|25517.7|25492.7|25517.7|25497.7|25512.7|25492.7|3
1627579500000|2021-07-29 17:25:00|25512.7|25497.7|25517.7|25497.7|25517.7|25497.7|25512.7|25497.7|20
1627579800000|2021-07-29 17:30:00|25522.7||25517.7||25522.7||25517.7||8
1627580100000|2021-07-29 17:35:00|25512.7|25492.7|25517.7|25492.7|25517.7|25492.7|25512.7|25492.7|4
1627580400000|2021-07-29 17:40:00|25512.7|25497.7|25522.7|25497.7|25522.7|25497.7|25512.7|25492.7|3
1627580700000|2021-07-29 17:45:00|25517.7|25502.7|25517.7|25497.7|25522.7|25502.7|25517.7|25497.7|9
1627581000000|2021-07-29 17:50:00|25522.7||25522.7||25522.7||25517.7||1
1627581300000|2021-07-29 17:55:00|25517.7||25522.7||25522.7||25517.7||1
1627581600000|2021-07-29 18:00:00|25517.7|25502.7|25522.7|25497.7|25522.7|25502.7|25517.7|25497.7|3
1627581900000|2021-07-29 18:05:00|||||||||1
1627582200000|2021-07-29 18:10:00|25527.7|25502.7|25527.7|25507.7|25527.7|25507.7|25527.7|25502.7|0
1627582500000|2021-07-29 18:15:00|25522.7|25502.7|25522.7|25497.7|25527.7|25502.7|25517.7|25497.7|4
1627582800000|2021-07-29 18:20:00|25517.7|25492.7|25507.7|25482.7|25522.7|25492.7|25502.7|25482.7|32
1627583100000|2021-07-29 18:25:00|25512.7|25487.7|25495.2|25480.2|25512.7|25487.7|25495.2|25477.7|35
1627583400000|2021-07-29 18:30:00|||||||||11
1627583700000|2021-07-29 18:35:00|25500.2|25485.2|25497.7|25482.7|25500.2|25485.2|25495.2|25480.2|8
1627584000000|2021-07-29 18:40:00|25500.2|25485.2|25500.2|25485.2|25500.2|25485.2|25500.2|25485.2|1
1627584300000|2021-07-29 18:45:00|||||||||2
1627584600000|2021-07-29 18:50:00|25502.7|25487.7|25505.2|25490.2|25505.2|25490.2|25502.7|25487.7|5
1627584900000|2021-07-29 18:55:00|25502.7|25487.7|25502.7|25487.7|25502.7|25487.7|25500.2|25485.2|14
1627585200000|2021-07-29 19:00:00|25500.2|25485.2|25500.2|25485.2|25500.2|25485.2|25500.2|25485.2|1
1627585500000|2021-07-29 19:05:00|||||||||1
1627585800000|2021-07-29 19:10:00|25497.7|25482.7|25495.2|25480.2|25497.7|25482.7|25495.2|25480.2|11
1627586100000|2021-07-29 19:15:00|||||||||5
1627586400000|2021-07-29 19:20:00|25497.7|25482.7|25495.2|25480.2|25497.7|25482.7|25492.7|25477.7|6
1627586700000|2021-07-29 19:25:00|25497.7|25482.7|25492.7|25477.7|25497.7|25482.7|25492.7|25477.7|4
1627587000000|2021-07-29 19:30:00|25495.2|25480.2|25477.7|25462.7|25497.7|25482.7|25475.2|25460.2|57
1627587300000|2021-07-29 19:35:00|25475.2|25460.2|25490.2|25475.2|25490.2|25475.2|25475.2|25460.2|6
1627587600000|2021-07-29 19:40:00|25487.7|25472.7|25490.2|25475.2|25490.2|25475.2|25487.7|25472.7|2
1627587900000|2021-07-29 19:45:00|25487.7|25472.7|25485.2|25470.2|25490.2|25475.2|25485.2|25470.2|8
1627588200000|2021-07-29 19:50:00|25482.7|25467.7|25492.7|25477.7|25495.2|25480.2|25480.2|25465.2|16
1627588500000|2021-07-29 19:55:00|25490.2|25475.2|25490.2|25475.2|25495.2|25480.2|25480.2|25465.2|42
1627588800000|2021-07-29 20:00:00|25499.2|25459.2|25482.6|25442.6|25500.6|25460.6|25469.6|25429.6|0
1627589100000|2021-07-29 20:05:00|25482.8|25442.8|25472.6|25432.6|25483.9|25443.9|25469.6|25429.6|0
1627589400000|2021-07-29 20:10:00|25472.4|25432.4|25466.7|25426.7|25474.8|25434.8|25459.2|25419.2|0
1627589700000|2021-07-29 20:15:00|25466.4|25426.4|25472.2|25432.2|25472.2|25432.2|25465.4|25425.4|0
1627590000000|2021-07-29 20:20:00|25472.1|25432.1|25470.4|25430.4|25473.4|25433.4|25470.4|25430.4|0
1627590300000|2021-07-29 20:25:00|25470.6|25430.6|25462.3|25422.3|25472.2|25432.2|25459.2|25419.2|0
1627590600000|2021-07-29 20:30:00|25462.4|25422.4|25433.5|25393.5|25462.9|25422.9|25431|25391|0
1627590900000|2021-07-29 20:35:00|25433.4|25393.4|25434.3|25394.3|25443.1|25403.1|25428.2|25388.2|0
1627591200000|2021-07-29 20:40:00|25434.1|25394.1|25419.3|25379.3|25434.1|25394.1|25413.3|25373.3|0
1627591500000|2021-07-29 20:45:00|25419.4|25379.4|25421.8|25381.8|25433.5|25393.5|25417.5|25377.5|0
1627591800000|2021-07-29 20:50:00|25421.9|25381.9|25434.8|25394.8|25437.3|25397.3|25421.8|25381.8|0
1627592100000|2021-07-29 20:55:00|25434.6|25394.6|25425.2|25385.2|25437.9|25397.9|25413.8|25373.8|0
1627592400000|2021-07-29 21:00:00|25424.7|25384.7|25424.7|25384.7|25424.7|25384.7|25418|25378|0
1627592700000|2021-07-29 21:05:00|25423.7|25383.7|25427.8|25387.8|25427.8|25387.8|25423.7|25383.7|0
1627593000000|2021-07-29 21:10:00|25427.3|25387.3|25428.8|25388.8|25429.3|25389.3|25426.8|25386.8|0
1627593300000|2021-07-29 21:15:00|25429.3|25389.3|25430.4|25390.4|25431.4|25391.4|25427.8|25387.8|0
1627593600000|2021-07-29 21:20:00|25431.9|25391.9|25426.8|25386.8|25432.4|25392.4|25426.2|25386.2|0
1627593900000|2021-07-29 21:25:00|25425.2|25385.2|25425.7|25385.7|25427.8|25387.8|25425.2|25385.2|0
1627594200000|2021-07-29 21:30:00|25426.8|25386.8|25424.7|25384.7|25426.8|25386.8|25423.7|25383.7|0
1627594500000|2021-07-29 21:35:00|25425.2|25385.2|25424.7|25384.7|25425.2|25385.2|25423.2|25383.2|0
1627594800000|2021-07-29 21:40:00|25424.2|25384.2|25424.8|25384.8|25424.8|25384.8|25423.2|25383.2|0
1627595100000|2021-07-29 21:45:00|25425.3|25385.3|25418.6|25378.6|25425.3|25385.3|25417.1|25377.1|0
1627595400000|2021-07-29 21:50:00|25418.1|25378.1|25415.5|25375.5|25418.1|25378.1|25412.9|25372.9|0
1627595700000|2021-07-29 21:55:00|25416|25376|25410.9|25370.9|25416|25376|25410.9|25370.9|0
1627596000000|2021-07-29 22:00:00|25408.5|25368.5|25428.1|25388.1|25428.1|25388.1|25408.5|25368.5|0
1627596300000|2021-07-29 22:05:00|25428.2|25388.2|25434.9|25394.9|25434.9|25394.9|25428.1|25388.1|0
1627596600000|2021-07-29 22:10:00|25435|25395|25430.9|25390.9|25435.5|25395.5|25429.7|25389.7|0
1627596900000|2021-07-29 22:15:00|25431|25391|25433.9|25393.9|25438.9|25398.9|25430.9|25390.9|0
1627597200000|2021-07-29 22:20:00|25434|25394|25424.7|25384.7|25435.2|25395.2|25424.7|25384.7|0
1627597500000|2021-07-29 22:25:00|25424.9|25384.9|25424.7|25384.7|25432.7|25392.7|25424.7|25384.7|0
1627597800000|2021-07-29 22:30:00|25424.8|25384.8|25418.4|25378.4|25427.2|25387.2|25416.7|25376.7|0
1627598100000|2021-07-29 22:35:00|25418.7|25378.7|25416.7|25376.7|25422.2|25382.2|25414.2|25374.2|0
1627598400000|2021-07-29 22:40:00|25416.5|25376.5|25415.2|25375.2|25416.7|25376.7|25411.7|25371.7|0
1627598700000|2021-07-29 22:45:00|25415.3|25375.3|25418.2|25378.2|25420.7|25380.7|25415.3|25375.3|0
1627599000000|2021-07-29 22:50:00|25418.1|25378.1|25414|25374|25418.1|25378.1|25412.7|25372.7|0
1627599300000|2021-07-29 22:55:00|25414.2|25374.2|25418.2|25378.2|25419.5|25379.5|25411.5|25371.5|0
1627599600000|2021-07-29 23:00:00|25418.4|25378.4|25410|25370|25421.1|25381.1|25405|25365|0
1627599900000|2021-07-29 23:05:00|25410.1|25370.1|25395.9|25355.9|25412.5|25372.5|25394.6|25354.6|0
1627600200000|2021-07-29 23:10:00|25396|25356|25399.6|25359.6|25402.8|25362.8|25392.1|25352.1|0
1627600500000|2021-07-29 23:15:00|25399.7|25359.7|25402.1|25362.1|25403.4|25363.4|25399.6|25359.6|0
1627600800000|2021-07-29 23:20:00|25402.3|25362.3|25395.9|25355.9|25404.7|25364.7|25395.9|25355.9|0
1627601100000|2021-07-29 23:25:00|25396|25356|25402.2|25362.2|25403.4|25363.4|25394.7|25354.7|0
1627601400000|2021-07-29 23:30:00|25401.9|25361.9|25402.2|25362.2|25403.4|25363.4|25399.7|25359.7|0
1627601700000|2021-07-29 23:35:00|25402.3|25362.3|25399|25359|25404.7|25364.7|25397.2|25357.2|0
1627602000000|2021-07-29 23:40:00|25398.9|25358.9|25387.9|25347.9|25402.2|25362.2|25386.7|25346.7|0
1627602300000|2021-07-29 23:45:00|25388|25348|25387.1|25347.1|25395.9|25355.9|25386|25346|0
1627602600000|2021-07-29 23:50:00|25387.2|25347.2|25375|25335|25388.4|25348.4|25370|25330|0
1627602900000|2021-07-29 23:55:00|25374.9|25334.9|25373.8|25333.8|25380.5|25340.5|25371.3|25331.3|0
1627603200000|2021-07-30 00:00:00|25373.5|25333.5|25349.7|25309.7|25373.8|25333.8|25345.8|25305.8|0
1627603500000|2021-07-30 00:05:00|25349.5|25309.5|25364|25324|25364|25324|25348.5|25308.5|0
1627603800000|2021-07-30 00:10:00|25364.2|25324.2|25383.8|25343.8|25385|25345|25362.7|25322.7|0
1627604100000|2021-07-30 00:15:00|25383.5|25343.5|25424.4|25384.4|25440|25400|25382|25342|0
1627604400000|2021-07-30 00:20:00|25427.2|25387.2|25419.6|25379.6|25430.4|25390.4|25415.5|25375.5|0
1627604700000|2021-07-30 00:25:00|25419.5|25379.5|25421.5|25381.5|25427.3|25387.3|25408.8|25368.8|0
1627605000000|2021-07-30 00:30:00|25421.7|25381.7|25404.8|25364.8|25424.9|25384.9|25403.1|25363.1|0
1627605300000|2021-07-30 00:35:00|25403.6|25363.6|25409.2|25369.2|25409.5|25369.5|25394.3|25354.3|0
1627605600000|2021-07-30 00:40:00|25409.3|25369.3|25409.4|25369.4|25412.4|25372.4|25397.8|25357.8|0
1627605900000|2021-07-30 00:45:00|25409.2|25369.2|25382.9|25342.9|25410.9|25370.9|25366.3|25326.3|0
1627606200000|2021-07-30 00:50:00|25383.2|25343.2|25368.8|25328.8|25389.8|25349.8|25366.4|25326.4|0
1627606500000|2021-07-30 00:55:00|25368.3|25328.3|25375.6|25335.6|25380.8|25340.8|25362.9|25322.9|0
1627606800000|2021-07-30 01:00:00|25375.5|25335.5|25380.9|25340.9|25383.6|25343.6|25368.8|25328.8|0
1627607100000|2021-07-30 01:05:00|25380.8|25340.8|25388|25348|25390|25350|25380.6|25340.6|0
1627607400000|2021-07-30 01:10:00|25388.1|25348.1|25378.9|25338.9|25392.4|25352.4|25374.8|25334.8|0
1627607700000|2021-07-30 01:15:00|25378.4|25338.4|25380.1|25340.1|25389.4|25349.4|25369.9|25329.9|0
1627608000000|2021-07-30 01:20:00|25377.4|25337.4|25365.9|25325.9|25377.4|25337.4|25365.8|25325.8|0
1627608300000|2021-07-30 01:25:00|25366.5|25326.5|25356.2|25316.2|25371.9|25331.9|25350.6|25310.6|0
1627608600000|2021-07-30 01:30:00|25356.4|25316.4|25365.9|25325.9|25374.5|25334.5|25356.2|25316.2|0
1627608900000|2021-07-30 01:35:00|25364.3|25324.3|25353.8|25313.8|25366.1|25326.1|25350.6|25310.6|0
1627609200000|2021-07-30 01:40:00|25353.7|25313.7|25351.2|25311.2|25353.7|25313.7|25347.7|25307.7|0
1627609500000|2021-07-30 01:45:00|25351.1|25311.1|25345.5|25305.5|25354.2|25314.2|25342.5|25302.5|0
1627609800000|2021-07-30 01:50:00|25345.4|25305.4|25354.3|25314.3|25355.5|25315.5|25333.9|25293.9|0
1627610100000|2021-07-30 01:55:00|25354.4|25314.4|25353.3|25313.3|25361.9|25321.9|25344.9|25304.9|0
1627610400000|2021-07-30 02:00:00|25353.2|25313.2|25353.2|25313.2|25359.4|25319.4|25350.4|25310.4|0
1627610700000|2021-07-30 02:05:00|25353.3|25313.3|25356.8|25316.8|25360|25320|25347.7|25307.7|0
1627611000000|2021-07-30 02:10:00|25356.7|25316.7|25375.3|25335.3|25375.3|25335.3|25351|25311|0
1627611300000|2021-07-30 02:15:00|25375.1|25335.1|25390.6|25350.6|25390.6|25350.6|25372.4|25332.4|0
1627611600000|2021-07-30 02:20:00|25390.5|25350.5|25396.3|25356.3|25396.6|25356.6|25387.4|25347.4|0
1627611900000|2021-07-30 02:25:00|25396.2|25356.2|25402.2|25362.2|25405.4|25365.4|25393.4|25353.4|0
1627612200000|2021-07-30 02:30:00|25402.4|25362.4|25402.4|25362.4|25408.1|25368.1|25399.3|25359.3|0
1627612500000|2021-07-30 02:35:00|25402.2|25362.2|25391.5|25351.5|25402.4|25362.4|25386.9|25346.9|0
1627612800000|2021-07-30 02:40:00|25392.5|25352.5|25386.5|25346.5|25392.7|25352.7|25386.5|25346.5|0
1627613100000|2021-07-30 02:45:00|25385.9|25345.9|25392.5|25352.5|25392.5|25352.5|25381|25341|0
1627613400000|2021-07-30 02:50:00|25392.6|25352.6|25380.8|25340.8|25395.6|25355.6|25380.8|25340.8|0
1627613700000|2021-07-30 02:55:00|25380.7|25340.7|25383.7|25343.7|25386.5|25346.5|25374.9|25334.9|0
1627614000000|2021-07-30 03:00:00|25383.8|25343.8|25398.2|25358.2|25401.1|25361.1|25383.8|25343.8|0
1627614300000|2021-07-30 03:05:00|25398.1|25358.1|25390.7|25350.7|25401.1|25361.1|25389.2|25349.2|0
1627614600000|2021-07-30 03:10:00|25390.2|25350.2|25389.4|25349.4|25398.2|25358.2|25389.4|25349.4|0
1627614900000|2021-07-30 03:15:00|25389.5|25349.5|25389.5|25349.5|25395.3|25355.3|25389.4|25349.4|0
1627615200000|2021-07-30 03:20:00|25390|25350|25362.1|25322.1|25390.7|25350.7|25362|25322|0
1627615500000|2021-07-30 03:25:00|25362|25322|25362.4|25322.4|25365.5|25325.5|25356.3|25316.3|0
1627615800000|2021-07-30 03:30:00|25362.3|25322.3|25365.5|25325.5|25371.2|25331.2|25356.3|25316.3|0
1627616100000|2021-07-30 03:35:00|25364.4|25324.4|25365.6|25325.6|25371.4|25331.4|25359.9|25319.9|0
1627616400000|2021-07-30 03:40:00|25365.5|25325.5|25361.3|25321.3|25368.5|25328.5|25355.1|25315.1|0
1627616700000|2021-07-30 03:45:00|25360.8|25320.8|25354.3|25314.3|25366|25326|25351.4|25311.4|0
1627617000000|2021-07-30 03:50:00|25354.4|25314.4|25351.3|25311.3|25360.4|25320.4|25349.8|25309.8|0
1627617300000|2021-07-30 03:55:00|25350.2|25310.2|25352.2|25312.2|25354.6|25314.6|25348.4|25308.4|0
1627617600000|2021-07-30 04:00:00|25352.3|25312.3|25349.5|25309.5|25358.3|25318.3|25349.5|25309.5|0
1627617900000|2021-07-30 04:05:00|25349.6|25309.6|25352.3|25312.3|25355.3|25315.3|25349.2|25309.2|0
1627618200000|2021-07-30 04:10:00|25352.1|25312.1|25358.2|25318.2|25358.2|25318.2|25349.4|25309.4|0
1627618500000|2021-07-30 04:15:00|25357.2|25317.2|25348.1|25308.1|25357.2|25317.2|25346.7|25306.7|0
1627618800000|2021-07-30 04:20:00|25347.6|25307.6|25346.9|25306.9|25351.1|25311.1|25344|25304|0
1627619100000|2021-07-30 04:25:00|25347|25307|25338.1|25298.1|25347.2|25307.2|25338|25298|0
1627619400000|2021-07-30 04:30:00|25338|25298|25332.1|25292.1|25338.1|25298.1|25329.4|25289.4|0
1627619700000|2021-07-30 04:35:00|25332|25292|25340|25300|25342.9|25302.9|25329.7|25289.7|0
1627620000000|2021-07-30 04:40:00|25341|25301|25345.5|25305.5|25345.6|25305.6|25340|25300|0
1627620300000|2021-07-30 04:45:00|25344.9|25304.9|25340|25300|25346|25306|25338.8|25298.8|0
1627620600000|2021-07-30 04:50:00|25340.2|25300.2|25338.8|25298.8|25344.6|25304.6|25334.4|25294.4|0
1627620900000|2021-07-30 04:55:00|25338.7|25298.7|25346.9|25306.9|25347.2|25307.2|25333|25293|0
1627621200000|2021-07-30 05:00:00|25345.9|25305.9|25338|25298|25346.8|25306.8|25319.7|25279.7|0
1627621500000|2021-07-30 05:05:00|25338.1|25298.1|25335|25295|25346.8|25306.8|25331.9|25291.9|0
1627621800000|2021-07-30 05:10:00|25334.9|25294.9|25317.6|25277.6|25335|25295|25311.9|25271.9|0
1627622100000|2021-07-30 05:15:00|25317.5|25277.5|25312.3|25272.3|25317.6|25277.6|25303.4|25263.4|0
1627622400000|2021-07-30 05:20:00|25312.4|25272.4|25314.6|25274.6|25314.6|25274.6|25301.9|25261.9|0
1627622700000|2021-07-30 05:25:00|25314.5|25274.5|25319.9|25279.9|25326.3|25286.3|25311.5|25271.5|0
1627623000000|2021-07-30 05:30:00|25320|25280|25342.2|25302.2|25342.2|25302.2|25317|25277|0
1627623300000|2021-07-30 05:35:00|25342.1|25302.1|25341.5|25301.5|25359.8|25319.8|25338.8|25298.8|0
1627623600000|2021-07-30 05:40:00|25342|25302|25338|25298|25354.4|25314.4|25324.3|25284.3|0
1627623900000|2021-07-30 05:45:00|25338.1|25298.1|25338.8|25298.8|25342.8|25302.8|25329.9|25289.9|0
1627624200000|2021-07-30 05:50:00|25338.7|25298.7|25324.2|25284.2|25338.7|25298.7|25321.3|25281.3|0
1627624500000|2021-07-30 05:55:00|25324.3|25284.3|25309.5|25269.5|25327.2|25287.2|25309.5|25269.5|0
1627624800000|2021-07-30 06:00:00|25309.6|25269.6|25402.7|25387.7|25420.2|25405.2|25306.7|25266.7|124
1627625100000|2021-07-30 06:05:00|25400.2|25385.2|25417.7|25402.7|25440.2|25425.2|25400.2|25385.2|79
1627625400000|2021-07-30 06:10:00|25420.2|25405.2|25422.7|25407.7|25432.7|25417.7|25402.7|25387.7|39
1627625700000|2021-07-30 06:15:00|25420.2|25405.2|25452.7|25437.7|25455.2|25440.2|25410.2|25395.2|92
1627626000000|2021-07-30 06:20:00|25455.2|25440.2|25455.2|25440.2|25462.7|25447.7|25450.2|25435.2|8
1627626300000|2021-07-30 06:25:00|25450.2|25435.2|25455.2|25440.2|25460.2|25445.2|25440.2|25425.2|48
1627626600000|2021-07-30 06:30:00|25452.7|25437.7|25442.7|25427.7|25455.2|25440.2|25432.7|25417.7|21
1627626900000|2021-07-30 06:35:00|25445.2|25430.2|25427.7|25412.7|25445.2|25430.2|25427.7|25412.7|24
1627627200000|2021-07-30 06:40:00|25430.2|25415.2|25452.7|25437.7|25452.7|25437.7|25430.2|25415.2|47
1627627500000|2021-07-30 06:45:00|25450.2|25435.2|25450.2|25435.2|25460.2|25445.2|25437.7|25422.7|18
1627627800000|2021-07-30 06:50:00|25447.7|25432.7|25430.2|25415.2|25447.7|25432.7|25420.2|25405.2|22
1627628100000|2021-07-30 06:55:00|25427.7|25412.7|25450.2|25435.2|25455.2|25440.2|25425.2|25410.2|120
1627628400000|2021-07-30 07:00:00|25445.2|25430.2|25485.2|25470.2|25522.7|25507.7|25430.2|25415.2|850
1627628700000|2021-07-30 07:05:00|25482.7|25467.7|25460.2|25445.2|25485.2|25470.2|25420.2|25405.2|446
1627629000000|2021-07-30 07:10:00|25455.2|25440.2|25430.2|25415.2|25460.2|25445.2|25417.7|25402.7|242
1627629300000|2021-07-30 07:15:00|25425.2|25410.2|25450.2|25435.2|25465.2|25450.2|25382.7|25367.7|569
1627629600000|2021-07-30 07:20:00|25452.7|25437.7|25385.2|25370.2|25455.2|25440.2|25375.2|25360.2|354
1627629900000|2021-07-30 07:25:00|25382.7|25367.7|25377.7|25362.7|25405.2|25390.2|25365.2|25350.2|197
1627630200000|2021-07-30 07:30:00|25380.2|25365.2|25402.7|25387.7|25410.2|25395.2|25360.2|25345.2|227
1627630500000|2021-07-30 07:35:00|25400.2|25385.2|25392.7|25377.7|25405.2|25390.2|25360.2|25345.2|179
1627630800000|2021-07-30 07:40:00|25397.8|25382.8|25365.3|25350.3|25400.3|25385.3|25365.3|25350.3|155
1627631100000|2021-07-30 07:45:00|25367.8|25352.8|25370.3|25355.3|25380.3|25365.3|25355.3|25340.3|100
1627631400000|2021-07-30 07:50:00|25372.8|25357.8|25395.3|25380.3|25395.3|25380.3|25355.3|25340.3|194
1627631700000|2021-07-30 07:55:00|25392.8|25377.8|25390.3|25375.3|25405.3|25390.3|25380.3|25365.3|78
1627632000000|2021-07-30 08:00:00|25387.8|25372.8|25405.3|25390.3|25405.3|25390.3|25375.3|25360.3|72
1627632300000|2021-07-30 08:05:00|25407.8|25392.8|25442.8|25427.8|25442.8|25427.8|25400.3|25385.3|138
1627632600000|2021-07-30 08:10:00|25445.3|25430.3|25460.3|25445.3|25462.8|25447.8|25430.3|25415.3|118
1627632900000|2021-07-30 08:15:00|25462.8|25447.8|25482.8|25467.8|25482.8|25467.8|25460.3|25445.3|137
1627633200000|2021-07-30 08:20:00|25480.3|25465.3|25505.3|25490.3|25520.3|25505.3|25480.3|25465.3|114
1627633500000|2021-07-30 08:25:00|25510.3|25495.3|25495.3|25480.3|25510.3|25495.3|25465.3|25450.3|168
1627633800000|2021-07-30 08:30:00|25490.3|25475.3|25480.3|25465.3|25500.3|25485.3|25477.8|25462.8|69
1627634100000|2021-07-30 08:35:00|25477.8|25462.8|25485.3|25470.3|25505.3|25490.3|25477.8|25462.8|84
1627634400000|2021-07-30 08:40:00|25490.3|25475.3|25482.8|25467.8|25495.3|25480.3|25460.3|25445.3|113
1627634700000|2021-07-30 08:45:00|25480.3|25465.3|25455.3|25440.3|25485.3|25470.3|25445.3|25430.3|118
1627635000000|2021-07-30 08:50:00|25452.8|25437.8|25452.8|25437.8|25470.3|25455.3|25450.3|25435.3|81
1627635300000|2021-07-30 08:55:00|25450.3|25435.3|25462.8|25447.8|25470.3|25455.3|25450.3|25435.3|69
1627635600000|2021-07-30 09:00:00|25460.3|25445.3|25440.3|25425.3|25470.3|25455.3|25435.3|25420.3|101
1627635900000|2021-07-30 09:05:00|25445.3|25430.3|25440.3|25425.3|25445.3|25430.3|25425.3|25410.3|80
1627636200000|2021-07-30 09:10:00|25442.8|25427.8|25415.3|25400.3|25445.3|25430.3|25415.3|25400.3|79
1627636500000|2021-07-30 09:15:00|25420.3|25405.3|25415.3|25400.3|25425.3|25410.3|25410.3|25395.3|43
1627636800000|2021-07-30 09:20:00|25417.8|25402.8|25427.8|25412.8|25435.3|25420.3|25415.3|25400.3|39
1627637100000|2021-07-30 09:25:00|25425.3|25410.3|25445.3|25430.3|25450.3|25435.3|25415.3|25400.3|34
1627637400000|2021-07-30 09:30:00|25442.8|25427.8|25445.3|25430.3|25465.3|25450.3|25430.3|25415.3|52
1627637700000|2021-07-30 09:35:00|25447.8|25432.8|25432.8|25417.8|25452.8|25437.8|25417.8|25402.8|62
1627638000000|2021-07-30 09:40:00|25430.3|25415.3|25440.3|25425.3|25445.3|25430.3|25425.3|25410.3|46
1627638300000|2021-07-30 09:45:00|25445.3|25430.3|25417.8|25402.8|25450.3|25435.3|25415.3|25400.3|73
1627638600000|2021-07-30 09:50:00|25415.3|25400.3|25405.3|25390.3|25417.8|25402.8|25387.8|25372.8|157
1627638900000|2021-07-30 09:55:00|25402.8|25387.8|25395.3|25380.3|25405.3|25390.3|25385.3|25370.3|98
1627639200000|2021-07-30 10:00:00|25397.8|25382.8|25395.3|25380.3|25410.3|25395.3|25385.3|25370.3|49
1627639500000|2021-07-30 10:05:00|25390.3|25375.3|25395.3|25380.3|25412.8|25397.8|25385.3|25370.3|54
1627639800000|2021-07-30 10:10:00|25397.8|25382.8|25375.3|25360.3|25400.3|25385.3|25360.3|25345.3|108
1627640100000|2021-07-30 10:15:00|25380.3|25365.3|25435.3|25420.3|25435.3|25420.3|25375.3|25360.3|75
1627640400000|2021-07-30 10:20:00|25440.3|25425.3|25425.3|25410.3|25455.3|25440.3|25422.8|25407.8|78
1627640700000|2021-07-30 10:25:00|25422.8|25407.8|25430.3|25415.3|25442.8|25427.8|25415.3|25400.3|73
1627641000000|2021-07-30 10:30:00|25435.3|25420.3|25425.3|25410.3|25435.3|25420.3|25417.8|25402.8|55
1627641300000|2021-07-30 10:35:00|25427.8|25412.8|25435.3|25420.3|25440.3|25425.3|25420.3|25405.3|50
1627641600000|2021-07-30 10:40:00|25430.3|25415.3|25412.8|25397.8|25430.3|25415.3|25410.3|25395.3|49
1627641900000|2021-07-30 10:45:00|25410.3|25395.3|25405.3|25390.3|25415.3|25400.3|25395.3|25380.3|47
1627642200000|2021-07-30 10:50:00|25402.8|25387.8|25427.8|25412.8|25427.8|25412.8|25400.3|25385.3|21
1627642500000|2021-07-30 10:55:00|25430.3|25415.3|25430.3|25415.3|25432.8|25417.8|25415.3|25400.3|69
1627642800000|2021-07-30 11:00:00|25432.8|25417.8|25425.3|25410.3|25432.8|25417.8|25415.3|25400.3|41
1627643100000|2021-07-30 11:05:00|25427.8|25412.8|25410.3|25395.3|25430.3|25415.3|25405.3|25390.3|31
1627643400000|2021-07-30 11:10:00|25412.8|25397.8|25420.3|25405.3|25422.8|25407.8|25405.3|25390.3|48
1627643700000|2021-07-30 11:15:00|25422.8|25407.8|25425.3|25410.3|25430.3|25415.3|25417.8|25402.8|46
1627644000000|2021-07-30 11:20:00|25430.3|25415.3|25430.3|25415.3|25430.3|25415.3|25410.3|25395.3|45
1627644300000|2021-07-30 11:25:00|25435.3|25420.3|25430.3|25415.3|25442.8|25427.8|25425.3|25410.3|58
1627644600000|2021-07-30 11:30:00|25427.8|25412.8|25415.3|25400.3|25430.3|25415.3|25400.3|25385.3|31
1627644900000|2021-07-30 11:35:00|25417.8|25402.8|25410.3|25395.3|25430.3|25415.3|25405.3|25390.3|31
1627645200000|2021-07-30 11:40:00|25406.8|25391.8|25391.8|25376.8|25406.8|25391.8|25376.8|25361.8|53
1627645500000|2021-07-30 11:45:00|25386.8|25371.8|25401.8|25386.8|25404.3|25389.3|25386.8|25371.8|24
1627645800000|2021-07-30 11:50:00|25399.3|25384.3|25414.3|25399.3|25421.8|25406.8|25396.8|25381.8|26
1627646100000|2021-07-30 11:55:00|25416.8|25401.8|25426.8|25411.8|25426.8|25411.8|25411.8|25396.8|38
1627646400000|2021-07-30 12:00:00|25429.3|25414.3|25416.8|25401.8|25429.3|25414.3|25406.8|25391.8|122
1627646700000|2021-07-30 12:05:00|25414.3|25399.3|25439.3|25424.3|25441.8|25426.8|25414.3|25399.3|120
1627647000000|2021-07-30 12:10:00|25441.8|25426.8|25451.8|25436.8|25451.8|25436.8|25436.8|25421.8|144
1627647300000|2021-07-30 12:15:00|25449.3|25434.3|25441.8|25426.8|25451.8|25436.8|25436.8|25421.8|54
1627647600000|2021-07-30 12:20:00|25439.3|25424.3|25441.8|25426.8|25446.8|25431.8|25436.8|25421.8|23
1627647900000|2021-07-30 12:25:00|25439.3|25424.3|25434.3|25419.3|25444.3|25429.3|25426.8|25411.8|23
1627648200000|2021-07-30 12:30:00|25431.8|25416.8|25459.3|25444.3|25461.8|25446.8|25429.3|25414.3|41
1627648500000|2021-07-30 12:35:00|25456.8|25441.8|25466.8|25451.8|25466.8|25451.8|25449.3|25434.3|70
1627648800000|2021-07-30 12:40:00|25469.3|25454.3|25466.8|25451.8|25471.8|25456.8|25461.8|25446.8|48
1627649100000|2021-07-30 12:45:00|25464.3|25449.3|25466.8|25451.8|25471.8|25456.8|25451.8|25436.8|59
1627649400000|2021-07-30 12:50:00|25469.3|25454.3|25466.8|25451.8|25474.3|25459.3|25461.8|25446.8|58
1627649700000|2021-07-30 12:55:00|25469.3|25454.3|25466.8|25451.8|25476.8|25461.8|25464.3|25449.3|71
1627650000000|2021-07-30 13:00:00|25461.8|25446.8|25446.8|25431.8|25466.8|25451.8|25446.8|25431.8|65
1627650300000|2021-07-30 13:05:00|25444.3|25429.3|25451.8|25436.8|25456.8|25441.8|25436.8|25421.8|81
1627650600000|2021-07-30 13:10:00|25454.3|25439.3|25461.8|25446.8|25464.3|25449.3|25451.8|25436.8|62
1627650900000|2021-07-30 13:15:00|25464.3|25449.3|25464.3|25449.3|25466.8|25451.8|25461.8|25446.8|36
1627651200000|2021-07-30 13:20:00|25466.8|25451.8|25461.8|25446.8|25466.8|25451.8|25454.3|25439.3|121
1627651500000|2021-07-30 13:25:00|25466.8|25451.8|25456.8|25441.8|25466.8|25451.8|25456.8|25441.8|87
1627651800000|2021-07-30 13:30:00|25454.3|25439.3|25436.8|25421.8|25461.8|25446.8|25426.8|25411.8|354
1627652100000|2021-07-30 13:35:00|25439.3|25424.3|25434.3|25419.3|25446.8|25431.8|25421.8|25406.8|122
1627652400000|2021-07-30 13:40:00|25436.8|25421.8|25444.3|25429.3|25454.3|25439.3|25431.8|25416.8|87
1627652700000|2021-07-30 13:45:00|25441.8|25426.8|25471.8|25456.8|25476.8|25461.8|25441.8|25426.8|126
1627653000000|2021-07-30 13:50:00|25474.3|25459.3|25481.8|25466.8|25481.8|25466.8|25461.8|25446.8|78
1627653300000|2021-07-30 13:55:00|25484.3|25469.3|25491.8|25476.8|25496.8|25481.8|25476.8|25461.8|76
1627653600000|2021-07-30 14:00:00|25486.8|25471.8|25491.8|25476.8|25501.8|25486.8|25481.8|25466.8|142
1627653900000|2021-07-30 14:05:00|25494.3|25479.3|25481.8|25466.8|25501.8|25486.8|25481.8|25466.8|90
1627654200000|2021-07-30 14:10:00|25482.6|25467.6|25502.6|25487.6|25502.6|25487.6|25472.6|25457.6|122
1627654500000|2021-07-30 14:15:00|25497.6|25482.6|25462.6|25447.6|25502.6|25487.6|25457.6|25442.6|143
1627654800000|2021-07-30 14:20:00|25465.1|25450.1|25477.6|25462.6|25482.6|25467.6|25462.6|25447.6|95
1627655100000|2021-07-30 14:25:00|25480.1|25465.1|25467.6|25452.6|25492.6|25477.6|25462.6|25447.6|118
1627655400000|2021-07-30 14:30:00|25465.1|25450.1|25452.6|25437.6|25465.1|25450.1|25442.6|25427.6|89
1627655700000|2021-07-30 14:35:00|25447.6|25432.6|25457.6|25442.6|25457.6|25442.6|25437.6|25422.6|82
1627656000000|2021-07-30 14:40:00|25452.6|25437.6|25442.6|25427.6|25462.6|25447.6|25422.6|25407.6|101
1627656300000|2021-07-30 14:45:00|25447.6|25432.6|25427.6|25412.6|25447.6|25432.6|25422.6|25407.6|102
1627656600000|2021-07-30 14:50:00|25422.6|25407.6|25412.6|25397.6|25430.1|25415.1|25407.6|25392.6|99
1627656900000|2021-07-30 14:55:00|25415.1|25400.1|25402.6|25387.6|25425.1|25410.1|25402.6|25387.6|135
1627657200000|2021-07-30 15:00:00|25405.1|25390.1|25402.6|25387.6|25412.6|25397.6|25392.6|25377.6|147
1627657500000|2021-07-30 15:05:00|25400.1|25385.1|25427.6|25412.6|25427.6|25412.6|25397.6|25382.6|107
1627657800000|2021-07-30 15:10:00|25425.1|25410.1|25422.6|25407.6|25427.6|25412.6|25410.1|25395.1|116
1627658100000|2021-07-30 15:15:00|25420.1|25405.1|25422.6|25407.6|25427.6|25412.6|25417.6|25402.6|102
1627658400000|2021-07-30 15:20:00|25425.1|25410.1|25432.6|25417.6|25432.6|25417.6|25422.6|25407.6|135
1627658700000|2021-07-30 15:25:00|25430.1|25415.1|25412.6|25397.6|25430.1|25415.1|25392.6|25377.6|420
1627659000000|2021-07-30 15:30:00|25415.1|25400.1|25372.6|25357.6|25420.1|25405.1|25372.6|25357.6|673
1627659300000|2021-07-30 15:35:00|25375.1|25360.1|25372.6|25357.6|25392.6|25377.6|25362.6|25347.6|246
1627659600000|2021-07-30 15:40:00|25370.1|25355.1|25377.6|25362.6|25377.6|25362.6|25367.6|25352.6|35
1627659900000|2021-07-30 15:45:00|25375.1|25360.1|25372.6|25357.6|25377.6|25362.6|25367.6|25352.6|22
1627660200000|2021-07-30 15:50:00|25375.1|25355.1|25380.1|25360.1|25385.1|25360.1|25375.1|25355.1|7
1627660500000|2021-07-30 15:55:00|25385.1|25355.1|25390.1|25370.1|25390.1|25370.1|25375.1|25350.1|32
1627660800000|2021-07-30 16:00:00|25385.1|25365.1|25390.1|25365.1|25390.1|25370.1|25380.1|25360.1|24
1627661100000|2021-07-30 16:05:00|25385.1|25360.1|25390.1|25370.1|25390.1|25370.1|25380.1|25360.1|3
1627661400000|2021-07-30 16:10:00|25395.1|25375.1|25395.1|25375.1|25395.1|25375.1|25385.1|25365.1|15
1627661700000|2021-07-30 16:15:00|25390.1|25370.1|25400.1|25380.1|25400.1|25380.1|25390.1|25370.1|20
1627662000000|2021-07-30 16:20:00|25395.1|25375.1|25395.1|25370.1|25395.1|25375.1|25390.1|25370.1|18
1627662300000|2021-07-30 16:25:00|25390.1|25375.1|25395.1|25375.1|25395.1|25375.1|25390.1|25370.1|3
1627662600000|2021-07-30 16:30:00|25400.1|25380.1|25400.1|25380.1|25405.1|25380.1|25395.1|25375.1|6
1627662900000|2021-07-30 16:35:00|25405.1|25385.1|25400.1|25375.1|25405.1|25385.1|25400.1|25375.1|15
1627663200000|2021-07-30 16:40:00|25405.1|25380.1|25400.1|25380.1|25405.1|25385.1|25400.1|25380.1|6
1627663500000|2021-07-30 16:45:00|25405.1|25385.1|25400.1|25380.1|25405.1|25385.1|25400.1|25380.1|1
1627663800000|2021-07-30 16:50:00|25395.1|25375.1|25395.1|25370.1|25400.1|25380.1|25395.1|25370.1|4
1627664100000|2021-07-30 16:55:00|25390.1|25375.1|25395.1|25375.1|25395.1|25375.1|25390.1|25370.1|2
1627664400000|2021-07-30 17:00:00|25400.1|25370.1|25380.1|25360.1|25400.1|25370.1|25375.1|25355.1|17
1627664700000|2021-07-30 17:05:00|25385.1|25355.1|25385.1|25365.1|25385.1|25365.1|25375.1|25355.1|21
1627665000000|2021-07-30 17:10:00|25390.1|25370.1|25400.1|25380.1|25405.1|25385.1|25390.1|25370.1|32
1627665300000|2021-07-30 17:15:00|25405.1|25385.1|25395.1|25375.1|25405.1|25385.1|25395.1|25375.1|5
1627665600000|2021-07-30 17:20:00|25400.1|25370.1|25385.1|25365.1|25400.1|25370.1|25385.1|25360.1|22
1627665900000|2021-07-30 17:25:00|25390.1|25370.1|25385.1|25365.1|25390.1|25370.1|25385.1|25360.1|7
1627666200000|2021-07-30 17:30:00|25380.1|25360.1|25390.1|25370.1|25390.1|25370.1|25380.1|25360.1|18
1627666500000|2021-07-30 17:35:00|25395.1||25395.1||25395.1||25390.1||4
1627666800000|2021-07-30 17:40:00|25400.1|25375.1|25400.1|25375.1|25400.1|25380.1|25395.1|25375.1|6
1627667100000|2021-07-30 17:45:00|25395.1|25370.1|25395.1|25370.1|25395.1|25370.1|25390.1|25370.1|6
1627667400000|2021-07-30 17:50:00|25390.1|25375.1|25390.1|25365.1|25390.1|25375.1|25385.1|25365.1|4
1627667700000|2021-07-30 17:55:00||25370.1||25365.1||25370.1||25365.1|1
1627668000000|2021-07-30 18:00:00|25385.1|25370.1|25385.1|25360.1|25385.1|25370.1|25380.1|25360.1|5
1627668300000|2021-07-30 18:05:00|25380.1|25365.1|25385.1|25360.1|25385.1|25365.1|25380.1|25360.1|4
1627668600000|2021-07-30 18:10:00|25380.1|25365.1|25380.1|25360.1|25385.1|25365.1|25380.1|25360.1|10
1627668900000|2021-07-30 18:15:00|25375.1|25355.1|25380.1|25355.1|25380.1|25360.1|25370.1|25350.1|17
1627669200000|2021-07-30 18:20:00|25375.1|25360.1|25365.1|25345.1|25385.1|25360.1|25360.1|25340.1|29
1627669500000|2021-07-30 18:25:00|25360.1|25340.1|25352.6|25337.6|25360.1|25345.1|25352.6|25330.1|37
1627669800000|2021-07-30 18:30:00|25357.6|25342.6|25362.6|25347.6|25367.6|25352.6|25357.6|25342.6|25
1627670100000|2021-07-30 18:35:00|25367.6|25352.6|25350.1|25335.1|25367.6|25352.6|25350.1|25335.1|13
1627670400000|2021-07-30 18:40:00|25352.6|25337.6|25352.6|25337.6|25367.6|25352.6|25352.6|25337.6|8
1627670700000|2021-07-30 18:45:00|25360.1|25345.1|25367.6|25352.6|25372.6|25357.6|25360.1|25345.1|7
1627671000000|2021-07-30 18:50:00|25370.1|25355.1|25382.6|25367.6|25382.6|25367.6|25370.1|25355.1|7
1627671300000|2021-07-30 18:55:00|25385.1|25370.1|25385.1|25370.1|25390.1|25375.1|25380.1|25365.1|8
1627671600000|2021-07-30 19:00:00|25382.6|25367.6|25397.6|25382.6|25397.6|25382.6|25382.6|25367.6|9
1627671900000|2021-07-30 19:05:00|25395.1|25380.1|25397.6|25382.6|25397.6|25382.6|25392.6|25377.6|5
1627672200000|2021-07-30 19:10:00|25395.1|25380.1|25397.6|25382.6|25397.6|25382.6|25395.1|25380.1|1
1627672500000|2021-07-30 19:15:00|25400.1|25385.1|25395.1|25380.1|25400.1|25385.1|25395.1|25380.1|5
1627672800000|2021-07-30 19:20:00|25397.6|25382.6|25375.1|25360.1|25397.6|25382.6|25375.1|25360.1|3
1627673100000|2021-07-30 19:25:00|25377.6|25362.6|25377.6|25362.6|25390.1|25375.1|25377.6|25362.6|5
1627673400000|2021-07-30 19:30:00|25382.6|25367.6|25392.6|25377.6|25392.6|25377.6|25377.6|25362.6|9
1627673700000|2021-07-30 19:35:00|25390.1|25375.1|25377.6|25362.6|25390.1|25375.1|25377.6|25362.6|18
1627674000000|2021-07-30 19:40:00|25380.1|25365.1|25370.1|25355.1|25380.1|25365.1|25370.1|25355.1|3
1627674300000|2021-07-30 19:45:00|25367.6|25352.6|25375.1|25360.1|25377.6|25362.6|25367.6|25352.6|5
1627674600000|2021-07-30 19:50:00|25372.6|25357.6|25385.1|25370.1|25392.6|25377.6|25367.6|25352.6|13
1627674900000|2021-07-30 19:55:00|25387.6|25372.6|25387.6|25372.6|25407.6|25392.6|25377.6|25362.6|34
1627675200000|2021-07-30 20:00:00|25406.3|25366.3|25432.7|25392.7|25433.9|25393.9|25401.1|25361.1|0
1627675500000|2021-07-30 20:05:00|25432.9|25392.9|25425.9|25385.9|25433.9|25393.9|25422.1|25382.1|0
1627675800000|2021-07-30 20:10:00|25425.5|25385.5|25428.4|25388.4|25432.7|25392.7|25423.4|25383.4|0
1627676100000|2021-07-30 20:15:00|25428.6|25388.6|25430.9|25390.9|25430.9|25390.9|25427.1|25387.1|0
1627676400000|2021-07-30 20:20:00|25430.7|25390.7|25430.9|25390.9|25432.7|25392.7|25429.6|25389.6|0
1627676700000|2021-07-30 20:25:00|25431.1|25391.1|25430.9|25390.9|25432.7|25392.7|25430.9|25390.9|0
1627677000000|2021-07-30 20:30:00|25431|25391|25432.7|25392.7|25432.7|25392.7|25430.9|25390.9|0
1627677300000|2021-07-30 20:35:00|25432.4|25392.4|25430.9|25390.9|25432.7|25392.7|25427.8|25387.8|0
1627677900000|2021-07-30 20:45:00|25431.1|25391.1|25430.9|25390.9|25432.7|25392.7|25430.9|25390.9|0
1627678500000|2021-07-30 20:55:00|25430.7|25390.7|25431.5|25391.5|25431.5|25391.5|25428.4|25388.4|0
1627855200000|2021-08-01 22:00:00|25446.4|25406.4|25452|25412|25457|25417|25446.4|25406.4|0
1627855500000|2021-08-01 22:05:00|25451.7|25411.7|25463.6|25423.6|25464.9|25424.9|25450.7|25410.7|0
1627855800000|2021-08-01 22:10:00|25463.4|25423.4|25542.6|25502.6|25542.6|25502.6|25462.4|25422.4|0
1627856100000|2021-08-01 22:15:00|25542.7|25502.7|25542.6|25502.6|25545.6|25505.6|25540.1|25500.1|0
1627856400000|2021-08-01 22:20:00|25542.5|25502.5|25551.9|25511.9|25553.1|25513.1|25541.4|25501.4|0
1627856700000|2021-08-01 22:25:00|25551.8|25511.8|25550.6|25510.6|25551.9|25511.9|25549.4|25509.4|0
1627857000000|2021-08-01 22:30:00|25550.8|25510.8|25554.4|25514.4|25555.6|25515.6|25550.6|25510.6|0
1627857300000|2021-08-01 22:35:00|25554.1|25514.1|25577.6|25537.6|25580.1|25540.1|25551.9|25511.9|0
1627857600000|2021-08-01 22:40:00|25577.7|25537.7|25576.3|25536.3|25578.2|25538.2|25569.6|25529.6|0
1627857900000|2021-08-01 22:45:00|25576.6|25536.6|25570.8|25530.8|25577.6|25537.6|25567.1|25527.1|0
1627858200000|2021-08-01 22:50:00|25570.6|25530.6|25567.7|25527.7|25572.1|25532.1|25567.1|25527.1|0
1627858500000|2021-08-01 22:55:00|25567.6|25527.6|25568.3|25528.3|25570.8|25530.8|25567.1|25527.1|0
1627858800000|2021-08-01 23:00:00|25568.5|25528.5|25569.6|25529.6|25572.7|25532.7|25568.3|25528.3|0
1627859100000|2021-08-01 23:05:00|25569.8|25529.8|25575.1|25535.1|25577.6|25537.6|25569.6|25529.6|0
1627859400000|2021-08-01 23:10:00|25574.9|25534.9|25569.6|25529.6|25574.9|25534.9|25564.6|25524.6|0
1627859700000|2021-08-01 23:15:00|25569.7|25529.7|25565.8|25525.8|25572.7|25532.7|25565.8|25525.8|0
1627860000000|2021-08-01 23:20:00|25565.9|25525.9|25567.1|25527.1|25567.1|25527.1|25562.1|25522.1|0
1627860300000|2021-08-01 23:25:00|25567.3|25527.3|25564.6|25524.6|25568.3|25528.3|25562.7|25522.7|0
1627860600000|2021-08-01 23:30:00|25564.5|25524.5|25562.1|25522.1|25564.5|25524.5|25553.4|25513.4|0
1627860900000|2021-08-01 23:35:00|25562|25522|25566.9|25526.9|25568.1|25528.1|25560.8|25520.8|0
1627861200000|2021-08-01 23:40:00|25566.7|25526.7|25560.6|25520.6|25568.8|25528.8|25558.9|25518.9|0
1627861500000|2021-08-01 23:45:00|25560.4|25520.4|25564.4|25524.4|25565.6|25525.6|25558.9|25518.9|0
1627861800000|2021-08-01 23:50:00|25564.6|25524.6|25568.1|25528.1|25568.8|25528.8|25564.4|25524.4|0
1627862100000|2021-08-01 23:55:00|25568.4|25528.4|25569.4|25529.4|25574.9|25534.9|25565.6|25525.6|0
1627862400000|2021-08-02 00:00:00|25569.2|25529.2|25558.9|25518.9|25573.7|25533.7|25556.4|25516.4|0
1627862700000|2021-08-02 00:05:00|25559|25519|25558.9|25518.9|25561.9|25521.9|25555.1|25515.1|0
1627863000000|2021-08-02 00:10:00|25559.1|25519.1|25569.4|25529.4|25571.3|25531.3|25559.1|25519.1|0
1627863300000|2021-08-02 00:15:00|25569.5|25529.5|25577.7|25537.7|25593.4|25553.4|25568.1|25528.1|0
1627863600000|2021-08-02 00:20:00|25577.2|25537.2|25581.1|25541.1|25581.2|25541.2|25571.9|25531.9|0
1627863900000|2021-08-02 00:25:00|25581.2|25541.2|25586.7|25546.7|25589.6|25549.6|25578.2|25538.2|0
1627864200000|2021-08-02 00:30:00|25586.8|25546.8|25603.5|25563.5|25603.5|25563.5|25586.8|25546.8|0
1627864500000|2021-08-02 00:35:00|25603.4|25563.4|25602.1|25562.1|25607.6|25567.6|25594.8|25554.8|0
1627864800000|2021-08-02 00:40:00|25602|25562|25601.8|25561.8|25604.9|25564.9|25597.4|25557.4|0
1627865100000|2021-08-02 00:45:00|25602.8|25562.8|25605.5|25565.5|25617.1|25577.1|25602.8|25562.8|0
1627865400000|2021-08-02 00:50:00|25605.7|25565.7|25611.8|25571.8|25611.9|25571.9|25605.5|25565.5|0
1627865700000|2021-08-02 00:55:00|25611.9|25571.9|25604.8|25564.8|25614.8|25574.8|25601.6|25561.6|0
1627866000000|2021-08-02 01:00:00|25605.8|25565.8|25614.8|25574.8|25617.9|25577.9|25605.8|25565.8|0
1627866300000|2021-08-02 01:05:00|25613.7|25573.7|25609|25569|25613.7|25573.7|25606|25566|0
1627866600000|2021-08-02 01:10:00|25609.1|25569.1|25614.7|25574.7|25614.7|25574.7|25605.8|25565.8|0
1627866900000|2021-08-02 01:15:00|25614.8|25574.8|25614.7|25574.7|25617.7|25577.7|25604.3|25564.3|0
1627867200000|2021-08-02 01:20:00|25614.6|25574.6|25608.9|25568.9|25614.7|25574.7|25603.1|25563.1|0
1627867500000|2021-08-02 01:25:00|25608.8|25568.8|25618.6|25578.6|25624.2|25584.2|25606|25566|0
1627867800000|2021-08-02 01:30:00|25618.1|25578.1|25607.1|25567.1|25618.1|25578.1|25607.1|25567.1|0
1627868100000|2021-08-02 01:35:00|25607.3|25567.3|25612.6|25572.6|25612.6|25572.6|25603.6|25563.6|0
1627868400000|2021-08-02 01:40:00|25612.1|25572.1|25602.8|25562.8|25612.9|25572.9|25602.8|25562.8|0
1627868700000|2021-08-02 01:45:00|25602.7|25562.7|25591.1|25551.1|25602.8|25562.8|25585.3|25545.3|0
1627869000000|2021-08-02 01:50:00|25590|25550|25587.7|25547.7|25596.7|25556.7|25587.7|25547.7|0
1627869300000|2021-08-02 01:55:00|25587.8|25547.8|25593.7|25553.7|25598|25558|25587.7|25547.7|0
1627869600000|2021-08-02 02:00:00|25594.3|25554.3|25578.1|25538.1|25594.9|25554.9|25572.3|25532.3|0
1627869900000|2021-08-02 02:05:00|25577.9|25537.9|25566.3|25526.3|25578.5|25538.5|25566.3|25526.3|0
1627870200000|2021-08-02 02:10:00|25569.1|25529.1|25569.1|25529.1|25575.3|25535.3|25565.1|25525.1|0
1627870500000|2021-08-02 02:15:00|25569|25529|25569.1|25529.1|25572.2|25532.2|25563.3|25523.3|0
1627870800000|2021-08-02 02:20:00|25568.6|25528.6|25578.1|25538.1|25579.3|25539.3|25566.1|25526.1|0
1627871100000|2021-08-02 02:25:00|25578|25538|25595.6|25555.6|25595.6|25555.6|25575.2|25535.2|0
1627871400000|2021-08-02 02:30:00|25595.1|25555.1|25592.6|25552.6|25595.9|25555.9|25589.7|25549.7|0
1627871700000|2021-08-02 02:35:00|25592.5|25552.5|25604.6|25564.6|25608.7|25568.7|25592.5|25552.5|0
1627872000000|2021-08-02 02:40:00|25605.7|25565.7|25612.8|25572.8|25624.8|25584.8|25605.7|25565.7|0
1627872300000|2021-08-02 02:45:00|25612.9|25572.9|25617|25577|25625.6|25585.6|25612.9|25572.9|0
1627872600000|2021-08-02 02:50:00|25617.6|25577.6|25633.4|25593.4|25633.4|25593.4|25615.8|25575.8|0
1627872900000|2021-08-02 02:55:00|25632.4|25592.4|25624.8|25584.8|25632.4|25592.4|25624.8|25584.8|0
1627873200000|2021-08-02 03:00:00|25625.4|25585.4|25623.6|25583.6|25627.7|25587.7|25616.1|25576.1|0
1627873500000|2021-08-02 03:05:00|25624.1|25584.1|25625.1|25585.1|25625.3|25585.3|25619.3|25579.3|0
1627873800000|2021-08-02 03:10:00|25625|25585|25613.7|25573.7|25625|25585|25613.5|25573.5|0
1627874100000|2021-08-02 03:15:00|25613.6|25573.6|25622.4|25582.4|25622.6|25582.6|25610.8|25570.8|0
1627874400000|2021-08-02 03:20:00|25622.5|25582.5|25620.5|25580.5|25628|25588|25620.5|25580.5|0
1627874700000|2021-08-02 03:25:00|25620|25580|25625.1|25585.1|25628|25588|25616.4|25576.4|0
1627875000000|2021-08-02 03:30:00|25625.6|25585.6|25625|25585|25630.8|25590.8|25622.1|25582.1|0
1627875300000|2021-08-02 03:35:00|25624.9|25584.9|25624.4|25584.4|25625|25585|25618.9|25578.9|0
1627875600000|2021-08-02 03:40:00|25624.9|25584.9|25620.2|25580.2|25627.3|25587.3|25615.6|25575.6|0
1627875900000|2021-08-02 03:45:00|25620.8|25580.8|25614.5|25574.5|25621.8|25581.8|25613.1|25573.1|0
1627876200000|2021-08-02 03:50:00|25613.9|25573.9|25618.6|25578.6|25618.6|25578.6|25612.8|25572.8|0
1627876500000|2021-08-02 03:55:00|25618.8|25578.8|25621.5|25581.5|25622.9|25582.9|25615.7|25575.7|0
1627876800000|2021-08-02 04:00:00|25621.4|25581.4|25618.6|25578.6|25621.4|25581.4|25615.7|25575.7|0
1627877100000|2021-08-02 04:05:00|25619.1|25579.1|25624.6|25584.6|25624.6|25584.6|25618.8|25578.8|0
1627877400000|2021-08-02 04:10:00|25624.4|25584.4|25624.3|25584.3|25627.3|25587.3|25621.5|25581.5|0
1627877700000|2021-08-02 04:15:00|25623.2|25583.2|25627.2|25587.2|25627.2|25587.2|25621.4|25581.4|0
1627878000000|2021-08-02 04:20:00|25627.3|25587.3|25627|25587|25630.2|25590.2|25624.3|25584.3|0
1627878300000|2021-08-02 04:25:00|25626.5|25586.5|25624.3|25584.3|25627.2|25587.2|25624.1|25584.1|0
1627878600000|2021-08-02 04:30:00|25625.3|25585.3|25630.1|25590.1|25630.1|25590.1|25624.3|25584.3|0
1627878900000|2021-08-02 04:35:00|25630.2|25590.2|25633|25593|25636|25596|25630.2|25590.2|0
1627879200000|2021-08-02 04:40:00|25632.4|25592.4|25635.5|25595.5|25638.6|25598.6|25631.4|25591.4|0
1627879500000|2021-08-02 04:45:00|25635.6|25595.6|25632.6|25592.6|25637.4|25597.4|25631.4|25591.4|0
1627879800000|2021-08-02 04:50:00|25632.1|25592.1|25634.2|25594.2|25634.2|25594.2|25628.5|25588.5|0
1627880100000|2021-08-02 04:55:00|25633.6|25593.6|25627.8|25587.8|25634.2|25594.2|25627.8|25587.8|0
1627880400000|2021-08-02 05:00:00|25627.7|25587.7|25625.2|25585.2|25630.8|25590.8|25616.5|25576.5|0
1627880700000|2021-08-02 05:05:00|25624.7|25584.7|25617.5|25577.5|25624.7|25584.7|25613.6|25573.6|0
1627881000000|2021-08-02 05:10:00|25617.6|25577.6|25630.7|25590.7|25630.7|25590.7|25616.1|25576.1|0
1627881300000|2021-08-02 05:15:00|25630.8|25590.8|25627.2|25587.2|25630.8|25590.8|25622.6|25582.6|0
1627881600000|2021-08-02 05:20:00|25626.7|25586.7|25624.4|25584.4|25630.1|25590.1|25621.4|25581.4|0
1627881900000|2021-08-02 05:25:00|25624.5|25584.5|25575.9|25535.9|25624.5|25584.5|25573|25533|0
1627882200000|2021-08-02 05:30:00|25576.4|25536.4|25576.4|25536.4|25582.1|25542.1|25573.1|25533.1|0
1627882500000|2021-08-02 05:35:00|25577.4|25537.4|25570.9|25530.9|25585.4|25545.4|25570.9|25530.9|0
1627882800000|2021-08-02 05:40:00|25570.8|25530.8|25570.9|25530.9|25576.7|25536.7|25568|25528|0
1627883100000|2021-08-02 05:45:00|25571|25531|25561.9|25521.9|25577.6|25537.6|25561.9|25521.9|0
1627883400000|2021-08-02 05:50:00|25561.8|25521.8|25567.1|25527.1|25567.7|25527.7|25561.7|25521.7|0
1627883700000|2021-08-02 05:55:00|25567|25527|25563.9|25523.9|25569.7|25529.7|25561.2|25521.2|0
1627884000000|2021-08-02 06:00:00|25562.9|25522.9|25497.6|25482.6|25564.2|25524.2|25487.6|25472.6|52
1627884300000|2021-08-02 06:05:00|25500.1|25485.1|25512.6|25497.6|25517.6|25502.6|25500.1|25485.1|25
1627884600000|2021-08-02 06:10:00|25507.6|25492.6|25505.1|25490.1|25515.1|25500.1|25502.6|25487.6|13
1627884900000|2021-08-02 06:15:00|25507.6|25492.6|25515.1|25500.1|25522.6|25507.6|25502.6|25487.6|18
1627885200000|2021-08-02 06:20:00|25512.6|25497.6|25512.6|25497.6|25522.6|25507.6|25507.6|25492.6|21
1627885500000|2021-08-02 06:25:00|25507.6|25492.6|25497.6|25482.6|25507.6|25492.6|25497.6|25482.6|16
1627885800000|2021-08-02 06:30:00|25495.1|25480.1|25510.1|25495.1|25512.6|25497.6|25495.1|25480.1|13
1627886100000|2021-08-02 06:35:00|25507.6|25492.6|25507.6|25492.6|25512.6|25497.6|25502.6|25487.6|9
1627886400000|2021-08-02 06:40:00|25505.1|25490.1|25532.6|25517.6|25532.6|25517.6|25505.1|25490.1|24
1627886700000|2021-08-02 06:45:00|25535.1|25520.1|25557.6|25542.6|25557.6|25542.6|25532.6|25517.6|37
1627887000000|2021-08-02 06:50:00|25560.1|25545.1|25562.6|25547.6|25570.1|25555.1|25557.6|25542.6|72
1627887300000|2021-08-02 06:55:00|25565.1|25550.1|25565.1|25550.1|25570.1|25555.1|25557.6|25542.6|91
1627887600000|2021-08-02 07:00:00|25567.6|25552.6|25587.6|25572.6|25597.6|25582.6|25522.6|25507.6|657
1627887900000|2021-08-02 07:05:00|25582.6|25567.6|25642.6|25627.6|25647.6|25632.6|25582.6|25567.6|509
1627888200000|2021-08-02 07:10:00|25640.1|25625.1|25647.6|25632.6|25652.6|25637.6|25632.6|25617.6|417
1627888500000|2021-08-02 07:15:00|25652.6|25637.6|25642.6|25627.6|25657.6|25642.6|25632.6|25617.6|404
1627888800000|2021-08-02 07:20:00|25645.1|25630.1|25675.1|25660.1|25677.6|25662.6|25637.6|25622.6|337
1627889100000|2021-08-02 07:25:00|25672.6|25657.6|25682.6|25667.6|25687.6|25672.6|25642.6|25627.6|274
1627889400000|2021-08-02 07:30:00|25687.6|25672.6|25680.1|25665.1|25697.6|25682.6|25675.1|25660.1|254
1627889700000|2021-08-02 07:35:00|25677.6|25662.6|25662.6|25647.6|25687.6|25672.6|25662.6|25647.6|345
1627890000000|2021-08-02 07:40:00|25665.1|25650.1|25650.1|25635.1|25672.6|25657.6|25645.1|25630.1|219
1627890300000|2021-08-02 07:45:00|25652.6|25637.6|25645.1|25630.1|25657.6|25642.6|25637.6|25622.6|136
1627890600000|2021-08-02 07:50:00|25647.6|25632.6|25590.1|25575.1|25650.1|25635.1|25582.6|25567.6|257
1627890900000|2021-08-02 07:55:00|25587.6|25572.6|25587.6|25572.6|25597.6|25582.6|25572.6|25557.6|150
1627891200000|2021-08-02 08:00:00|25582.6|25567.6|25612.6|25597.6|25617.6|25602.6|25572.6|25557.6|138
1627891500000|2021-08-02 08:05:00|25610.1|25595.1|25602.6|25587.6|25617.6|25602.6|25587.6|25572.6|81
1627891800000|2021-08-02 08:10:00|25600.1|25585.1|25587.6|25572.6|25602.6|25587.6|25577.6|25562.6|89
1627892100000|2021-08-02 08:15:00|25585.1|25570.1|25572.6|25557.6|25587.6|25572.6|25557.6|25542.6|157
1627892400000|2021-08-02 08:20:00|25577.6|25562.6|25567.6|25552.6|25582.6|25567.6|25552.6|25537.6|74
1627892700000|2021-08-02 08:25:00|25570.1|25555.1|25582.6|25567.6|25587.6|25572.6|25565.1|25550.1|52
1627893000000|2021-08-02 08:30:00|25577.6|25562.6|25580.1|25565.1|25582.6|25567.6|25570.1|25555.1|56
1627893300000|2021-08-02 08:35:00|25582.6|25567.6|25592.6|25577.6|25602.6|25587.6|25572.6|25557.6|91
1627893600000|2021-08-02 08:40:00|25595.1|25580.1|25597.6|25582.6|25600.1|25585.1|25577.6|25562.6|52
1627893900000|2021-08-02 08:45:00|25592.6|25577.6|25607.6|25592.6|25617.6|25602.6|25587.6|25572.6|103
1627894200000|2021-08-02 08:50:00|25610.1|25595.1|25607.6|25592.6|25620.1|25605.1|25607.6|25592.6|50
1627894500000|2021-08-02 08:55:00|25605.1|25590.1|25617.6|25602.6|25617.6|25602.6|25595.1|25580.1|143
1627894800000|2021-08-02 09:00:00|25612.6|25597.6|25587.6|25572.6|25612.6|25597.6|25587.6|25572.6|107
1627895100000|2021-08-02 09:05:00|25592.6|25577.6|25607.6|25592.6|25612.6|25597.6|25582.6|25567.6|63
1627895400000|2021-08-02 09:10:00|25610.1|25595.1|25582.6|25567.6|25610.1|25595.1|25582.6|25567.6|49
1627895700000|2021-08-02 09:15:00|25577.6|25562.6|25587.6|25572.6|25597.6|25582.6|25577.6|25562.6|53
1627896000000|2021-08-02 09:20:00|25592.6|25577.6|25582.6|25567.6|25592.6|25577.6|25577.6|25562.6|49
1627896300000|2021-08-02 09:25:00|25587.6|25572.6|25590.1|25575.1|25597.6|25582.6|25572.6|25557.6|53
1627896600000|2021-08-02 09:30:00|25587.6|25572.6|25597.6|25582.6|25602.6|25587.6|25572.6|25557.6|49
1627896900000|2021-08-02 09:35:00|25600.1|25585.1|25597.6|25582.6|25607.6|25592.6|25590.1|25575.1|78
1627897200000|2021-08-02 09:40:00|25602.6|25587.6|25597.6|25582.6|25602.6|25587.6|25592.6|25577.6|268
1627897500000|2021-08-02 09:45:00|25592.6|25577.6|25572.6|25557.6|25597.6|25582.6|25572.6|25557.6|81
1627897800000|2021-08-02 09:50:00|25575.1|25560.1|25577.6|25562.6|25590.1|25575.1|25567.6|25552.6|71
1627898100000|2021-08-02 09:55:00|25580.1|25565.1|25542.6|25527.6|25580.1|25565.1|25542.6|25527.6|202
1627898400000|2021-08-02 10:00:00|25537.6|25522.6|25507.6|25492.6|25537.6|25522.6|25497.6|25482.6|222
1627898700000|2021-08-02 10:05:00|25502.6|25487.6|25507.6|25492.6|25512.6|25497.6|25502.6|25487.6|63
1627899000000|2021-08-02 10:10:00|25505.1|25490.1|25476.5|25461.5|25505.1|25490.1|25464|25449|175
1627899300000|2021-08-02 10:15:00|25474|25459|25476.5|25461.5|25484|25469|25459|25444|137
1627899600000|2021-08-02 10:20:00|25479|25464|25491.5|25476.5|25496.5|25481.5|25469|25454|95
1627899900000|2021-08-02 10:25:00|25489|25474|25509|25494|25514|25499|25484|25469|91
1627900200000|2021-08-02 10:30:00|25506.5|25491.5|25489|25474|25509|25494|25486.5|25471.5|59
1627900500000|2021-08-02 10:35:00|25491.5|25476.5|25454|25439|25499|25484|25444|25429|210
1627900800000|2021-08-02 10:40:00|25456.5|25441.5|25419|25404|25459|25444|25419|25404|269
1627901100000|2021-08-02 10:45:00|25409|25394|25409|25394|25439|25424|25394|25379|343
1627901400000|2021-08-02 10:50:00|25414|25399|25449|25434|25454|25439|25409|25394|193
1627901700000|2021-08-02 10:55:00|25446.5|25431.5|25399|25384|25449|25434|25389|25374|260
1627902000000|2021-08-02 11:00:00|25394|25379|25394|25379|25404|25389|25389|25374|113
1627902300000|2021-08-02 11:05:00|25404|25389|25399|25384|25404|25389|25389|25374|101
1627902600000|2021-08-02 11:10:00|25396.5|25381.5|25434|25419|25434|25419|25396.5|25381.5|84
1627902900000|2021-08-02 11:15:00|25431.5|25416.5|25459|25444|25484|25469|25429|25414|126
1627903200000|2021-08-02 11:20:00|25464|25449|25449|25434|25479|25464|25449|25434|104
1627903500000|2021-08-02 11:25:00|25446.5|25431.5|25454|25439|25459|25444|25434|25419|59
1627903800000|2021-08-02 11:30:00|25456.5|25441.5|25454|25439|25464|25449|25444|25429|44
1627904100000|2021-08-02 11:35:00|25449|25434|25474|25459|25479|25464|25439|25424|89
1627904400000|2021-08-02 11:40:00|25470.2|25455.2|25470.2|25455.2|25482.7|25467.7|25465.2|25450.2|100
1627904700000|2021-08-02 11:45:00|25465.2|25450.2|25445.2|25430.2|25475.2|25460.2|25445.2|25430.2|100
1627905000000|2021-08-02 11:50:00|25450.2|25435.2|25430.2|25415.2|25450.2|25435.2|25425.2|25410.2|91
1627905300000|2021-08-02 11:55:00|25425.2|25410.2|25425.2|25410.2|25437.7|25422.7|25415.2|25400.2|81
1627905600000|2021-08-02 12:00:00|25422.7|25407.7|25437.7|25422.7|25450.2|25435.2|25415.2|25400.2|96
1627905900000|2021-08-02 12:05:00|25440.2|25425.2|25422.7|25407.7|25440.2|25425.2|25420.2|25405.2|37
1627906200000|2021-08-02 12:10:00|25425.2|25410.2|25435.2|25420.2|25440.2|25425.2|25420.2|25405.2|35
1627906500000|2021-08-02 12:15:00|25437.7|25422.7|25447.7|25432.7|25447.7|25432.7|25435.2|25420.2|23
1627906800000|2021-08-02 12:20:00|25445.2|25430.2|25432.7|25417.7|25445.2|25430.2|25430.2|25415.2|77
1627907100000|2021-08-02 12:25:00|25430.2|25415.2|25450.2|25435.2|25450.2|25435.2|25430.2|25415.2|42
1627907400000|2021-08-02 12:30:00|25455.2|25440.2|25430.2|25415.2|25455.2|25440.2|25425.2|25410.2|55
1627907700000|2021-08-02 12:35:00|25425.2|25410.2|25435.2|25420.2|25440.2|25425.2|25422.7|25407.7|70
1627908000000|2021-08-02 12:40:00|25430.2|25415.2|25425.2|25410.2|25435.2|25420.2|25425.2|25410.2|50
1627908300000|2021-08-02 12:45:00|25422.7|25407.7|25425.2|25410.2|25425.2|25410.2|25420.2|25405.2|51
1627908600000|2021-08-02 12:50:00|25427.7|25412.7|25430.2|25415.2|25435.2|25420.2|25425.2|25410.2|48
1627908900000|2021-08-02 12:55:00|25425.2|25410.2|25455.2|25440.2|25465.2|25450.2|25425.2|25410.2|129
1627909200000|2021-08-02 13:00:00|25460.2|25445.2|25465.2|25450.2|25465.2|25450.2|25455.2|25440.2|108
1627909500000|2021-08-02 13:05:00|25470.2|25455.2|25470.2|25455.2|25480.2|25465.2|25462.7|25447.7|87
1627909800000|2021-08-02 13:10:00|25472.7|25457.7|25470.2|25455.2|25480.2|25465.2|25465.2|25450.2|271
1627910100000|2021-08-02 13:15:00|25472.7|25457.7|25475.2|25460.2|25475.2|25460.2|25457.7|25442.7|73
1627910400000|2021-08-02 13:20:00|25472.7|25457.7|25475.2|25460.2|25480.2|25465.2|25467.7|25452.7|71
1627910700000|2021-08-02 13:25:00|25470.2|25455.2|25460.2|25445.2|25470.2|25455.2|25450.2|25435.2|86
1627911000000|2021-08-02 13:30:00|25455.2|25440.2|25455.2|25440.2|25477.7|25462.7|25435.2|25420.2|126
1627911300000|2021-08-02 13:35:00|25460.2|25445.2|25465.2|25450.2|25477.7|25462.7|25450.2|25435.2|112
1627911600000|2021-08-02 13:40:00|25467.7|25452.7|25475.2|25460.2|25480.2|25465.2|25465.2|25450.2|73
1627911900000|2021-08-02 13:45:00|25477.7|25462.7|25510.2|25495.2|25515.2|25500.2|25470.2|25455.2|173
1627912200000|2021-08-02 13:50:00|25505.2|25490.2|25455.2|25440.2|25505.2|25490.2|25455.2|25440.2|120
1627912500000|2021-08-02 13:55:00|25457.7|25442.7|25462.7|25447.7|25482.7|25467.7|25455.2|25440.2|77
1627912800000|2021-08-02 14:00:00|25470.2|25455.2|25445.2|25430.2|25495.2|25480.2|25445.2|25430.2|278
1627913100000|2021-08-02 14:05:00|25447.7|25432.7|25462.7|25447.7|25467.7|25452.7|25420.2|25405.2|113
1627913400000|2021-08-02 14:10:00|25465.2|25450.2|25440.2|25425.2|25475.2|25460.2|25440.2|25425.2|78
1627913700000|2021-08-02 14:15:00|25437.7|25422.7|25415.2|25400.2|25450.2|25435.2|25415.2|25400.2|118
1627914000000|2021-08-02 14:20:00|25420.2|25405.2|25390.2|25375.2|25420.2|25405.2|25375.2|25360.2|366
1627914300000|2021-08-02 14:25:00|25392.7|25377.7|25410.2|25395.2|25430.2|25415.2|25385.2|25370.2|179
1627914600000|2021-08-02 14:30:00|25405.2|25390.2|25445.2|25430.2|25445.2|25430.2|25405.2|25390.2|185
1627914900000|2021-08-02 14:35:00|25440.2|25425.2|25435.2|25420.2|25455.2|25440.2|25432.7|25417.7|74
1627915200000|2021-08-02 14:40:00|25432.7|25417.7|25410.2|25395.2|25435.2|25420.2|25405.2|25390.2|124
1627915500000|2021-08-02 14:45:00|25407.7|25392.7|25420.2|25405.2|25425.2|25410.2|25400.2|25385.2|123
1627915800000|2021-08-02 14:50:00|25422.7|25407.7|25415.2|25400.2|25430.2|25415.2|25410.2|25395.2|133
1627916100000|2021-08-02 14:55:00|25410.2|25395.2|25405.2|25390.2|25410.2|25395.2|25395.2|25380.2|124
1627916400000|2021-08-02 15:00:00|25400.2|25385.2|25420.2|25405.2|25425.2|25410.2|25395.2|25380.2|138
1627916700000|2021-08-02 15:05:00|25417.7|25402.7|25410.2|25395.2|25420.2|25405.2|25405.2|25390.2|110
1627917000000|2021-08-02 15:10:00|25405.2|25390.2|25390.2|25375.2|25412.7|25397.7|25390.2|25375.2|87
1627917300000|2021-08-02 15:15:00|25385.2|25370.2|25380.2|25365.2|25390.2|25375.2|25370.2|25355.2|156
1627917600000|2021-08-02 15:20:00|25385.2|25370.2|25385.2|25370.2|25390.2|25375.2|25380.2|25365.2|237
1627917900000|2021-08-02 15:25:00|25380.2|25365.2|25370.2|25355.2|25390.2|25375.2|25365.2|25350.2|456
1627918200000|2021-08-02 15:30:00|25375.2|25360.2|25367.7|25352.7|25385.2|25370.2|25350.2|25335.2|334
1627918500000|2021-08-02 15:35:00|25365.2|25350.2|25345.2|25330.2|25370.2|25355.2|25337.7|25322.7|188
1627918800000|2021-08-02 15:40:00|25340.2|25325.2|25312.7|25297.7|25340.2|25325.2|25312.7|25297.7|76
1627919100000|2021-08-02 15:45:00|25315.2|25300.2|25330.2|25315.2|25342.7|25327.7|25315.2|25300.2|31
1627919400000|2021-08-02 15:50:00|25332.7|25312.7|25302.7|25282.7|25332.7|25312.7|25302.7|25282.7|67
1627919700000|2021-08-02 15:55:00|25307.7|25287.7|25292.7|25272.7|25307.7|25287.7|25292.7|25272.7|50
1627920000000|2021-08-02 16:00:00|25287.7|25267.7|25277.7|25257.7|25292.7|25272.7|25267.7|25247.7|50
1627920300000|2021-08-02 16:05:00|25282.7|25252.7|25267.7|25242.7|25282.7|25257.7|25257.7|25237.7|51
1627920600000|2021-08-02 16:10:00|25262.7|25247.7|25282.7|25262.7|25287.7|25267.7|25262.7|25242.7|62
1627920900000|2021-08-02 16:15:00|25277.7|25257.7|25282.7|25257.7|25287.7|25262.7|25272.7|25252.7|35
1627921200000|2021-08-02 16:20:00|25277.7|25262.7|25277.7|25257.7|25282.7|25262.7|25267.7|25247.7|19
1627921500000|2021-08-02 16:25:00|25272.7|25252.7|25282.7|25262.7|25282.7|25262.7|25272.7|25252.7|5
1627921800000|2021-08-02 16:30:00|25287.7|25257.7|25302.7|25282.7|25302.7|25282.7|25287.7|25257.7|12
1627922100000|2021-08-02 16:35:00|25297.7|25277.7|25307.7|25287.7|25307.7|25287.7|25297.7|25277.7|8
1627922400000|2021-08-02 16:40:00|25302.7|25282.7|25307.7|25282.7|25312.7|25292.7|25302.7|25282.7|7
1627922700000|2021-08-02 16:45:00|25302.7|25277.7|25287.7|25267.7|25302.7|25277.7|25287.7|25262.7|13
1627923000000|2021-08-02 16:50:00|25292.7|25262.7|25297.7|25277.7|25302.7|25282.7|25292.7|25262.7|17
1627923300000|2021-08-02 16:55:00|25292.7|25272.7|25297.7|25272.7|25302.7|25277.7|25292.7|25267.7|12
1627923600000|2021-08-02 17:00:00|25292.7|25277.7|25297.7|25277.7|25307.7|25287.7|25292.7|25272.7|5
1627923900000|2021-08-02 17:05:00|25292.7|25272.7|25302.7|25282.7|25302.7|25282.7|25292.7|25272.7|9
1627924200000|2021-08-02 17:10:00|25307.7|25277.7|25312.7|25292.7|25312.7|25292.7|25307.7|25277.7|5
1627924500000|2021-08-02 17:15:00|25307.7|25287.7|25317.7|25292.7|25317.7|25297.7|25302.7|25277.7|9
1627924800000|2021-08-02 17:20:00|25312.7|25297.7|25317.7|25297.7|25317.7|25297.7|25312.7|25292.7|6
1627925100000|2021-08-02 17:25:00|25312.7|25292.7|25312.7|25292.7|25317.7|25297.7|25307.7|25287.7|9
1627925400000|2021-08-02 17:30:00|25317.7|25297.7|25317.7|25292.7|25317.7|25297.7|25302.7|25282.7|16
1627925700000|2021-08-02 17:35:00|25312.7|25287.7|25302.7|25282.7|25312.7|25287.7|25302.7|25282.7|3
1627926000000|2021-08-02 17:40:00|25307.7|25287.7|25307.7|25282.7|25312.7|25292.7|25307.7|25282.7|4
1627926300000|2021-08-02 17:45:00|25302.7|25277.7|25307.7|25282.7|25307.7|25287.7|25297.7|25272.7|17
1627926600000|2021-08-02 17:50:00|25312.7|25287.7|25307.7|25282.7|25312.7|25292.7|25292.7|25272.7|14
1627926900000|2021-08-02 17:55:00|25312.7|25287.7|25312.7|25292.7|25312.7|25292.7|25312.7|25282.7|1
1627927200000|2021-08-02 18:00:00|25307.7|25287.7|25307.7|25287.7|25317.7|25292.7|25307.7|25282.7|5
1627927500000|2021-08-02 18:05:00|25312.7|25292.7|25322.7|25297.7|25327.7|25307.7|25312.7|25292.7|10
1627927800000|2021-08-02 18:10:00|25327.7|25302.7|25332.7|25312.7|25332.7|25312.7|25327.7|25302.7|8
1627928100000|2021-08-02 18:15:00|25337.7|25307.7|25337.7|25312.7|25337.7|25317.7|25332.7|25307.7|8
1627928400000|2021-08-02 18:20:00|25332.7|25307.7|25317.7|25297.7|25332.7|25307.7|25317.7|25297.7|28
1627928700000|2021-08-02 18:25:00|25312.7|25292.7|25322.7|25307.7|25332.7|25312.7|25312.7|25292.7|25
1627929000000|2021-08-02 18:30:00|25320.2|25305.2|25320.2|25305.2|25325.2|25310.2|25312.7|25297.7|5
1627929300000|2021-08-02 18:35:00|25315.2|25300.2|25322.7|25307.7|25325.2|25310.2|25315.2|25300.2|4
1627929600000|2021-08-02 18:40:00|25320.2|25305.2|25320.2|25305.2|25322.7|25307.7|25312.7|25297.7|1
1627929900000|2021-08-02 18:45:00|25312.7|25297.7|25305.2|25290.2|25317.7|25302.7|25305.2|25290.2|5
1627930200000|2021-08-02 18:50:00|25307.7|25292.7|25310.2|25295.2|25320.2|25305.2|25307.7|25292.7|3
1627930500000|2021-08-02 18:55:00|25312.7|25297.7|25310.2|25295.2|25312.7|25297.7|25310.2|25295.2|1
1627930800000|2021-08-02 19:00:00|25307.7|25292.7|25310.2|25295.2|25310.2|25295.2|25305.2|25290.2|1
1627931100000|2021-08-02 19:05:00|25305.2|25290.2|25300.2|25285.2|25307.7|25292.7|25300.2|25285.2|3
1627931400000|2021-08-02 19:10:00|25297.7|25282.7|25290.2|25275.2|25297.7|25282.7|25290.2|25275.2|14
1627931700000|2021-08-02 19:15:00|25292.7|25277.7|25295.2|25280.2|25295.2|25280.2|25290.2|25275.2|1
1627932000000|2021-08-02 19:20:00|25292.7|25277.7|25285.2|25270.2|25292.7|25277.7|25282.7|25267.7|9
1627932300000|2021-08-02 19:25:00|25282.7|25267.7|25275.2|25260.2|25282.7|25267.7|25275.2|25260.2|5
1627932600000|2021-08-02 19:30:00|25272.7|25257.7|25265.2|25250.2|25280.2|25265.2|25255.2|25240.2|37
1627932900000|2021-08-02 19:35:00|25267.7|25252.7|25250.2|25235.2|25267.7|25252.7|25245.2|25230.2|42
1627933200000|2021-08-02 19:40:00|25245.2|25230.2|25235.2|25220.2|25250.2|25235.2|25235.2|25220.2|18
1627933500000|2021-08-02 19:45:00|25232.7|25217.7|25232.7|25217.7|25235.2|25220.2|25230.2|25215.2|18
1627933800000|2021-08-02 19:50:00|25230.2|25215.2|25237.7|25222.7|25240.2|25225.2|25230.2|25215.2|11
1627934100000|2021-08-02 19:55:00|25235.2|25220.2|25247.7|25232.7|25250.2|25235.2|25230.2|25215.2|59
1627934400000|2021-08-02 20:00:00|25269|25229|25271.6|25231.6|25279.7|25239.7|25264.6|25224.6|0
1627934700000|2021-08-02 20:05:00|25271.8|25231.8|25275.3|25235.3|25279.6|25239.6|25271.6|25231.6|0
1627935000000|2021-08-02 20:10:00|25275.5|25235.5|25287.5|25247.5|25288.8|25248.8|25275.5|25235.5|0
1627935300000|2021-08-02 20:15:00|25287.3|25247.3|25286.3|25246.3|25287.5|25247.5|25286.3|25246.3|0
1627935600000|2021-08-02 20:20:00|25286.5|25246.5|25286.3|25246.3|25288.8|25248.8|25286.3|25246.3|0
1627935900000|2021-08-02 20:25:00|25286.5|25246.5|25287.5|25247.5|25287.5|25247.5|25286.5|25246.5|0
1627936200000|2021-08-02 20:30:00|25287.3|25247.3|25286.3|25246.3|25287.5|25247.5|25286.3|25246.3|0
1627937100000|2021-08-02 20:45:00|25286.5|25246.5|25287.5|25247.5|25290|25250|25286.5|25246.5|0
1627937400000|2021-08-02 20:50:00|25287.8|25247.8|25290|25250|25290|25250|25287.8|25247.8|0
1627937700000|2021-08-02 20:55:00|25289.9|25249.9|25288.9|25248.9|25290.6|25250.6|25288.2|25248.2|0
1627938000000|2021-08-02 21:00:00|25288.4|25248.4|25288.4|25248.4|25289.9|25249.9|25287.9|25247.9|0
1627938600000|2021-08-02 21:10:00|25287.9|25247.9|25288.4|25248.4|25288.4|25248.4|25287.4|25247.4|0
1627938900000|2021-08-02 21:15:00|25287.9|25247.9|25287.9|25247.9|25287.9|25247.9|25287.4|25247.4|0
1627939200000|2021-08-02 21:20:00|25287.4|25247.4|25285.8|25245.8|25287.4|25247.4|25285.8|25245.8|0
1627939500000|2021-08-02 21:25:00|25286.3|25246.3|25287.4|25247.4|25287.4|25247.4|25286.3|25246.3|0
1627939800000|2021-08-02 21:30:00|25287.9|25247.9|25288.4|25248.4|25288.9|25248.9|25286.8|25246.8|0
1627940100000|2021-08-02 21:35:00|25287.9|25247.9|25288.4|25248.4|25288.4|25248.4|25287.9|25247.9|0
1627940400000|2021-08-02 21:40:00|25287.9|25247.9|25287.9|25247.9|25289.9|25249.9|25287.4|25247.4|0
1627940700000|2021-08-02 21:45:00|25286.8|25246.8|25288.9|25248.9|25288.9|25248.9|25286.8|25246.8|0
1627941000000|2021-08-02 21:50:00|25287.9|25247.9|25288.9|25248.9|25288.9|25248.9|25287.9|25247.9|0
1627941300000|2021-08-02 21:55:00|25288.4|25248.4|25287.9|25247.9|25288.4|25248.4|25287.9|25247.9|0
1627941600000|2021-08-02 22:00:00|25288.3|25248.3|25286.3|25246.3|25293.1|25253.1|25283.8|25243.8|0
1627941900000|2021-08-02 22:05:00|25286.1|25246.1|25291.3|25251.3|25292.5|25252.5|25285.1|25245.1|0
1627942200000|2021-08-02 22:10:00|25291.5|25251.5|25292.5|25252.5|25293.7|25253.7|25291.5|25251.5|0
1627942500000|2021-08-02 22:15:00|25292.6|25252.6|25292.5|25252.5|25293.7|25253.7|25290.6|25250.6|0
1627942800000|2021-08-02 22:20:00|25292.7|25252.7|25292.5|25252.5|25293.7|25253.7|25292.5|25252.5|0
1627943100000|2021-08-02 22:25:00|25292.6|25252.6|25287.5|25247.5|25293.7|25253.7|25286.3|25246.3|0
1627943400000|2021-08-02 22:30:00|25287.7|25247.7|25296.7|25256.7|25296.7|25256.7|25287.7|25247.7|0
1627943700000|2021-08-02 22:35:00|25297.2|25257.2|25293.7|25253.7|25299.2|25259.2|25293.7|25253.7|0
1627944000000|2021-08-02 22:40:00|25294|25254|25298.6|25258.6|25299.2|25259.2|25294|25254|0
1627944300000|2021-08-02 22:45:00|25298.7|25258.7|25308.4|25268.4|25310.9|25270.9|25298.7|25258.7|0
1627944600000|2021-08-02 22:50:00|25308.6|25268.6|25308.4|25268.4|25310.9|25270.9|25306.7|25266.7|0
1627944900000|2021-08-02 22:55:00|25308.6|25268.6|25304.2|25264.2|25309.7|25269.7|25302.9|25262.9|0
1627945200000|2021-08-02 23:00:00|25304.4|25264.4|25302.9|25262.9|25306.7|25266.7|25302.9|25262.9|0
1627945500000|2021-08-02 23:05:00|25302.8|25262.8|25301.7|25261.7|25302.9|25262.9|25299.2|25259.2|0
1627945800000|2021-08-02 23:10:00|25301.9|25261.9|25304.2|25264.2|25304.2|25264.2|25301.7|25261.7|0
1627946100000|2021-08-02 23:15:00|25304|25264|25304.2|25264.2|25304.2|25264.2|25301.7|25261.7|0
1627946400000|2021-08-02 23:20:00|25304.1|25264.1|25305.4|25265.4|25305.4|25265.4|25301.7|25261.7|0
1627946700000|2021-08-02 23:25:00|25305.2|25265.2|25301.7|25261.7|25305.2|25265.2|25300.5|25260.5|0
1627947000000|2021-08-02 23:30:00|25301.8|25261.8|25304.8|25264.8|25306.7|25266.7|25300.5|25260.5|0
1627947300000|2021-08-02 23:35:00|25304.7|25264.7|25298|25258|25306.7|25266.7|25298|25258|0
1627947600000|2021-08-02 23:40:00|25298.2|25258.2|25291.3|25251.3|25299.8|25259.8|25287.5|25247.5|0
1627947900000|2021-08-02 23:45:00|25291.2|25251.2|25292.5|25252.5|25298|25258|25290|25250|0
1627948200000|2021-08-02 23:50:00|25292.6|25252.6|25301.7|25261.7|25302.9|25262.9|25292.5|25252.5|0
1627948500000|2021-08-02 23:55:00|25301.6|25261.6|25302.4|25262.4|25304.8|25264.8|25300.5|25260.5|0
1627948800000|2021-08-03 00:00:00|25302.9|25262.9|25325.1|25285.1|25325.1|25285.1|25301.7|25261.7|0
1627949100000|2021-08-03 00:05:00|25324.9|25284.9|25321.3|25281.3|25326.9|25286.9|25319.6|25279.6|0
1627949400000|2021-08-03 00:10:00|25321.5|25281.5|25327.5|25287.5|25328.8|25288.8|25321.3|25281.3|0
1627949700000|2021-08-03 00:15:00|25327.6|25287.6|25340.2|25300.2|25347.6|25307.6|25327.5|25287.5|0
1627950000000|2021-08-03 00:20:00|25340.7|25300.7|25345.3|25305.3|25358.6|25318.6|25340.7|25300.7|0
1627950300000|2021-08-03 00:25:00|25345.4|25305.4|25341.5|25301.5|25368.4|25328.4|25339.8|25299.8|0
1627950600000|2021-08-03 00:30:00|25341.4|25301.4|25352.3|25312.3|25355.2|25315.2|25338.3|25298.3|0
1627950900000|2021-08-03 00:35:00|25352.4|25312.4|25347|25307|25358.2|25318.2|25344.1|25304.1|0
1627951200000|2021-08-03 00:40:00|25347.1|25307.1|25340.8|25300.8|25349.8|25309.8|25338|25298|0
1627951500000|2021-08-03 00:45:00|25340.3|25300.3|25335.2|25295.2|25346.7|25306.7|25335.2|25295.2|0
1627951800000|2021-08-03 00:50:00|25335.3|25295.3|25339.4|25299.4|25346.5|25306.5|25335|25295|0
1627952100000|2021-08-03 00:55:00|25338.9|25298.9|25337|25297|25338.9|25298.9|25335.3|25295.3|0
1627952400000|2021-08-03 01:00:00|25338|25298|25335.3|25295.3|25341.2|25301.2|25332.6|25292.6|0
1627952700000|2021-08-03 01:05:00|25334.3|25294.3|25332.4|25292.4|25335.3|25295.3|25329.6|25289.6|0
1627953000000|2021-08-03 01:10:00|25331.4|25291.4|25317.9|25277.9|25332.6|25292.6|25315|25275|0
1627953300000|2021-08-03 01:15:00|25317.8|25277.8|25314.6|25274.6|25317.9|25277.9|25299.9|25259.9|0
1627953600000|2021-08-03 01:20:00|25314.5|25274.5|25311.7|25271.7|25317.6|25277.6|25308.8|25268.8|0
1627953900000|2021-08-03 01:25:00|25311.6|25271.6|25315.5|25275.5|25316.9|25276.9|25306.7|25266.7|0
1627954200000|2021-08-03 01:30:00|25316|25276|25291.1|25251.1|25317.2|25277.2|25291|25251|0
1627954500000|2021-08-03 01:35:00|25289.6|25249.6|25289|25249|25294.9|25254.9|25282.8|25242.8|0
1627954800000|2021-08-03 01:40:00|25288.8|25248.8|25283.7|25243.7|25288.8|25248.8|25267.8|25227.8|0
1627955100000|2021-08-03 01:45:00|25283.8|25243.8|25285.7|25245.7|25291.4|25251.4|25279.5|25239.5|0
1627955400000|2021-08-03 01:50:00|25285.6|25245.6|25288.1|25248.1|25294.2|25254.2|25276.9|25236.9|0
1627955700000|2021-08-03 01:55:00|25288|25248|25289.5|25249.5|25293.9|25253.9|25283.6|25243.6|0
1627956000000|2021-08-03 02:00:00|25290|25250|25262.1|25222.1|25291|25251|25258.9|25218.9|0
1627956300000|2021-08-03 02:05:00|25261.9|25221.9|25285.5|25245.5|25285.5|25245.5|25259.1|25219.1|0
1627956600000|2021-08-03 02:10:00|25285.4|25245.4|25271.2|25231.2|25285.4|25245.4|25271.1|25231.1|0
1627956900000|2021-08-03 02:15:00|25271.1|25231.1|25268.3|25228.3|25280.1|25240.1|25265.2|25225.2|0
1627957200000|2021-08-03 02:20:00|25268.2|25228.2|25265.7|25225.7|25274.2|25234.2|25265.5|25225.5|0
1627957500000|2021-08-03 02:25:00|25265.6|25225.6|25274|25234|25274.4|25234.4|25259.8|25219.8|0
1627957800000|2021-08-03 02:30:00|25273.9|25233.9|25279.6|25239.6|25282.6|25242.6|25263.6|25223.6|0
1627958100000|2021-08-03 02:35:00|25279.7|25239.7|25271|25231|25285.4|25245.4|25270.7|25230.7|0
1627958400000|2021-08-03 02:40:00|25271.1|25231.1|25273.9|25233.9|25276.8|25236.8|25262.4|25222.4|0
1627958700000|2021-08-03 02:45:00|25273.4|25233.4|25271.3|25231.3|25281.1|25241.1|25268.1|25228.1|0
1627959000000|2021-08-03 02:50:00|25271.4|25231.4|25271.6|25231.6|25274.3|25234.3|25268.6|25228.6|0
1627959300000|2021-08-03 02:55:00|25271.5|25231.5|25271.4|25231.4|25274.4|25234.4|25264.1|25224.1|0
1627959600000|2021-08-03 03:00:00|25271.3|25231.3|25280.5|25240.5|25283.2|25243.2|25265.7|25225.7|0
1627959900000|2021-08-03 03:05:00|25280.4|25240.4|25296.4|25256.4|25296.4|25256.4|25280.3|25240.3|0
1627960200000|2021-08-03 03:10:00|25296.9|25256.9|25304.1|25264.1|25304.1|25264.1|25292.1|25252.1|0
1627960500000|2021-08-03 03:15:00|25303.6|25263.6|25292.7|25252.7|25304.1|25264.1|25292.6|25252.6|0
1627960800000|2021-08-03 03:20:00|25292.8|25252.8|25295.5|25255.5|25301.4|25261.4|25292.6|25252.6|0
1627961100000|2021-08-03 03:25:00|25295.6|25255.6|25289.8|25249.8|25301.5|25261.5|25289.8|25249.8|0
1627961400000|2021-08-03 03:30:00|25290|25250|25295.7|25255.7|25300|25260|25289.8|25249.8|0
1627961700000|2021-08-03 03:35:00|25295.6|25255.6|25295.7|25255.7|25295.7|25255.7|25287.1|25247.1|0
1627962000000|2021-08-03 03:40:00|25295.6|25255.6|25287.3|25247.3|25295.8|25255.8|25285.7|25245.7|0
1627962300000|2021-08-03 03:45:00|25287.4|25247.4|25287.3|25247.3|25293.2|25253.2|25284.5|25244.5|0
1627962600000|2021-08-03 03:50:00|25287.4|25247.4|25281.6|25241.6|25287.4|25247.4|25281.6|25241.6|0
1627962900000|2021-08-03 03:55:00|25281.5|25241.5|25280.8|25240.8|25281.5|25241.5|25275.6|25235.6|0
1627963200000|2021-08-03 04:00:00|25279.8|25239.8|25276.8|25236.8|25279.8|25239.8|25273.8|25233.8|0
1627963500000|2021-08-03 04:05:00|25276.3|25236.3|25281.4|25241.4|25281.5|25241.5|25272.6|25232.6|0
1627963800000|2021-08-03 04:10:00|25280.8|25240.8|25272.9|25232.9|25280.8|25240.8|25269.8|25229.8|0
1627964100000|2021-08-03 04:15:00|25272.7|25232.7|25281.6|25241.6|25281.8|25241.8|25272.7|25232.7|0
1627964400000|2021-08-03 04:20:00|25281.1|25241.1|25270|25230|25281.6|25241.6|25270|25230|0
1627964700000|2021-08-03 04:25:00|25270.1|25230.1|25264.4|25224.4|25273.2|25233.2|25264.4|25224.4|0
1627965000000|2021-08-03 04:30:00|25264.9|25224.9|25284.5|25244.5|25287.7|25247.7|25264.9|25224.9|0
1627965300000|2021-08-03 04:35:00|25284.6|25244.6|25281.8|25241.8|25284.7|25244.7|25279.1|25239.1|0
1627965600000|2021-08-03 04:40:00|25281.9|25241.9|25281.9|25241.9|25287.7|25247.7|25281.8|25241.8|0
1627965900000|2021-08-03 04:45:00|25282|25242|25281.8|25241.8|25285|25245|25281.8|25241.8|0
1627966200000|2021-08-03 04:50:00|25281.5|25241.5|25290.5|25250.5|25293.3|25253.3|25278.8|25238.8|0
1627966500000|2021-08-03 04:55:00|25290.4|25250.4|25289.3|25249.3|25293.7|25253.7|25288|25248|0
1627966800000|2021-08-03 05:00:00|25288.8|25248.8|25301.5|25261.5|25306.1|25266.1|25288.1|25248.1|0
1627967100000|2021-08-03 05:05:00|25301|25261|25314.3|25274.3|25320.2|25280.2|25298.4|25258.4|0
1627967400000|2021-08-03 05:10:00|25314.4|25274.4|25315.5|25275.5|25320.2|25280.2|25311.4|25271.4|0
1627967700000|2021-08-03 05:15:00|25316|25276|25308.3|25268.3|25320.1|25280.1|25302.5|25262.5|0
1627968000000|2021-08-03 05:20:00|25308.4|25268.4|25316.9|25276.9|25322.9|25282.9|25308.3|25268.3|0
1627968300000|2021-08-03 05:25:00|25317|25277|25317.2|25277.2|25319.9|25279.9|25308.5|25268.5|0
1627968600000|2021-08-03 05:30:00|25318.2|25278.2|25313.9|25273.9|25320.1|25280.1|25308.1|25268.1|0
1627968900000|2021-08-03 05:35:00|25313.7|25273.7|25308.3|25268.3|25318.2|25278.2|25305.4|25265.4|0
1627969200000|2021-08-03 05:40:00|25308.8|25268.8|25305.8|25265.8|25311.3|25271.3|25302.6|25262.6|0
1627969500000|2021-08-03 05:45:00|25305.7|25265.7|25313|25273|25314.6|25274.6|25304.2|25264.2|0
1627969800000|2021-08-03 05:50:00|25313.1|25273.1|25311.4|25271.4|25317.3|25277.3|25304.3|25264.3|0
1627970100000|2021-08-03 05:55:00|25311.9|25271.9|25307.2|25267.2|25317|25277|25303.2|25263.2|0
1627970400000|2021-08-03 06:00:00|25307.7|25267.7|25390.2|25375.2|25392.7|25377.7|25305.8|25265.8|162
1627970700000|2021-08-03 06:05:00|25387.7|25372.7|25397.7|25382.7|25410.2|25395.2|25380.2|25365.2|71
1627971000000|2021-08-03 06:10:00|25400.2|25385.2|25405.2|25390.2|25410.2|25395.2|25395.2|25380.2|46
1627971300000|2021-08-03 06:15:00|25400.2|25385.2|25385.2|25370.2|25407.7|25392.7|25385.2|25370.2|68
1627971600000|2021-08-03 06:20:00|25382.7|25367.7|25375.2|25360.2|25385.2|25370.2|25375.2|25360.2|16
1627971900000|2021-08-03 06:25:00|25372.7|25357.7|25362.7|25347.7|25372.7|25357.7|25362.7|25347.7|21
1627972200000|2021-08-03 06:30:00|25365.2|25350.2|25392.7|25377.7|25392.7|25377.7|25360.2|25345.2|46
1627972500000|2021-08-03 06:35:00|25395.2|25380.2|25405.2|25390.2|25407.7|25392.7|25392.7|25377.7|44
1627972800000|2021-08-03 06:40:00|25407.7|25392.7|25407.7|25392.7|25415.2|25400.2|25405.2|25390.2|23
1627973100000|2021-08-03 06:45:00|25410.2|25395.2|25422.7|25407.7|25422.7|25407.7|25410.2|25395.2|12
1627973400000|2021-08-03 06:50:00|25420.2|25405.2|25420.2|25405.2|25425.2|25410.2|25420.2|25405.2|16
1627973700000|2021-08-03 06:55:00|25417.7|25402.7|25432.7|25417.7|25435.2|25420.2|25415.2|25400.2|38
1627974000000|2021-08-03 07:00:00|25430.2|25415.2|25405.2|25390.2|25445.2|25430.2|25380.2|25365.2|549
1627974300000|2021-08-03 07:05:00|25407.7|25392.7|25380.2|25365.2|25430.2|25415.2|25370.2|25355.2|306
1627974600000|2021-08-03 07:10:00|25375.2|25360.2|25415.2|25400.2|25417.7|25402.7|25360.2|25345.2|213
1627974900000|2021-08-03 07:15:00|25420.2|25405.2|25440.2|25425.2|25455.2|25440.2|25417.7|25402.7|383
1627975200000|2021-08-03 07:20:00|25437.7|25422.7|25412.7|25397.7|25440.2|25425.2|25410.2|25395.2|202
1627975500000|2021-08-03 07:25:00|25415.2|25400.2|25415.2|25400.2|25435.2|25420.2|25400.2|25385.2|139
1627975800000|2021-08-03 07:30:00|25410.2|25395.2|25440.2|25425.2|25460.2|25445.2|25405.2|25390.2|230
1627976100000|2021-08-03 07:35:00|25442.7|25427.7|25435.2|25420.2|25450.2|25435.2|25435.2|25420.2|142
1627976400000|2021-08-03 07:40:00|25434.5|25419.5|25414.5|25399.5|25454.5|25439.5|25414.5|25399.5|152
1627976700000|2021-08-03 07:45:00|25419.5|25404.5|25404.5|25389.5|25419.5|25404.5|25392|25377|161
1627977000000|2021-08-03 07:50:00|25407|25392|25424.5|25409.5|25429.5|25414.5|25404.5|25389.5|130
1627977300000|2021-08-03 07:55:00|25422|25407|25412|25397|25442|25427|25412|25397|78
1627977600000|2021-08-03 08:00:00|25414.5|25399.5|25404.5|25389.5|25424.5|25409.5|25402|25387|84
1627977900000|2021-08-03 08:05:00|25402|25387|25399.5|25384.5|25414.5|25399.5|25389.5|25374.5|98
1627978200000|2021-08-03 08:10:00|25404.5|25389.5|25374.5|25359.5|25404.5|25389.5|25369.5|25354.5|101
1627978500000|2021-08-03 08:15:00|25369.5|25354.5|25362|25347|25379.5|25364.5|25359.5|25344.5|130
1627978800000|2021-08-03 08:20:00|25364.5|25349.5|25374.5|25359.5|25374.5|25359.5|25354.5|25339.5|117
1627979100000|2021-08-03 08:25:00|25379.5|25364.5|25364.5|25349.5|25384.5|25369.5|25364.5|25349.5|73
1627979400000|2021-08-03 08:30:00|25359.5|25344.5|25399.5|25384.5|25399.5|25384.5|25359.5|25344.5|113
1627979700000|2021-08-03 08:35:00|25397|25382|25404.5|25389.5|25404.5|25389.5|25389.5|25374.5|39
1627980000000|2021-08-03 08:40:00|25394.5|25379.5|25369.5|25354.5|25394.5|25379.5|25369.5|25354.5|55
1627980300000|2021-08-03 08:45:00|25372|25357|25392|25377|25394.5|25379.5|25372|25357|44
1627980600000|2021-08-03 08:50:00|25389.5|25374.5|25374.5|25359.5|25394.5|25379.5|25374.5|25359.5|39
1627980900000|2021-08-03 08:55:00|25377|25362|25394.5|25379.5|25394.5|25379.5|25377|25362|49
1627981200000|2021-08-03 09:00:00|25397|25382|25407|25392|25409.5|25394.5|25394.5|25379.5|68
1627981500000|2021-08-03 09:05:00|25409.5|25394.5|25384.5|25369.5|25409.5|25394.5|25384.5|25369.5|77
1627981800000|2021-08-03 09:10:00|25379.5|25364.5|25379.5|25364.5|25384.5|25369.5|25369.5|25354.5|78
1627982100000|2021-08-03 09:15:00|25384.5|25369.5|25377|25362|25389.5|25374.5|25374.5|25359.5|51
1627982400000|2021-08-03 09:20:00|25379.5|25364.5|25369.5|25354.5|25379.5|25364.5|25359.5|25344.5|56
1627982700000|2021-08-03 09:25:00|25372|25357|25402|25387|25404.5|25389.5|25369.5|25354.5|64
1627983000000|2021-08-03 09:30:00|25404.5|25389.5|25439.5|25424.5|25439.5|25424.5|25402|25387|120
1627983300000|2021-08-03 09:35:00|25442|25427|25439.5|25424.5|25447|25432|25434.5|25419.5|74
1627983600000|2021-08-03 09:40:00|25442|25427|25449.5|25434.5|25454.5|25439.5|25439.5|25424.5|67
1627983900000|2021-08-03 09:45:00|25452|25437|25429.5|25414.5|25459.5|25444.5|25429.5|25414.5|156
1627984200000|2021-08-03 09:50:00|25434.5|25419.5|25434.5|25419.5|25437|25422|25424.5|25409.5|43
1627984500000|2021-08-03 09:55:00|25429.5|25414.5|25429.5|25414.5|25449.5|25434.5|25424.5|25409.5|35
1627984800000|2021-08-03 10:00:00|25424.5|25409.5|25432|25417|25432|25417|25419.5|25404.5|32
1627985100000|2021-08-03 10:05:00|25434.5|25419.5|25449.5|25434.5|25449.5|25434.5|25434.5|25419.5|30
1627985400000|2021-08-03 10:10:00|25447|25432|25434.5|25419.5|25449.5|25434.5|25429.5|25414.5|24
1627985700000|2021-08-03 10:15:00|25437|25422|25444.5|25429.5|25449.5|25434.5|25434.5|25419.5|24
1627986000000|2021-08-03 10:20:00|25447|25432|25439.5|25424.5|25449.5|25434.5|25434.5|25419.5|53
1627986300000|2021-08-03 10:25:00|25442|25427|25424.5|25409.5|25442|25427|25424.5|25409.5|38
1627986600000|2021-08-03 10:30:00|25429.5|25414.5|25437|25422|25447|25432|25424.5|25409.5|48
1627986900000|2021-08-03 10:35:00|25439.5|25424.5|25464.5|25449.5|25472|25457|25437|25422|77
1627987200000|2021-08-03 10:40:00|25462|25447|25449.5|25434.5|25464.5|25449.5|25449.5|25434.5|42
1627987500000|2021-08-03 10:45:00|25454.5|25439.5|25449.5|25434.5|25459.5|25444.5|25434.5|25419.5|49
1627987800000|2021-08-03 10:50:00|25447|25432|25444.5|25429.5|25449.5|25434.5|25434.5|25419.5|46
1627988100000|2021-08-03 10:55:00|25447|25432|25447|25432|25449.5|25434.5|25439.5|25424.5|74
1627988400000|2021-08-03 11:00:00|25444.5|25429.5|25434.5|25419.5|25449.5|25434.5|25424.5|25409.5|133
1627988700000|2021-08-03 11:05:00|25429.5|25414.5|25437|25422|25437|25422|25429.5|25414.5|35
1627989000000|2021-08-03 11:10:00|25434.5|25419.5|25419.5|25404.5|25439.5|25424.5|25419.5|25404.5|60
1627989300000|2021-08-03 11:15:00|25422|25407|25434.5|25419.5|25442|25427|25419.5|25404.5|42
1627989600000|2021-08-03 11:20:00|25437|25422|25449.5|25434.5|25449.5|25434.5|25434.5|25419.5|32
1627989900000|2021-08-03 11:25:00|25447|25432|25449.5|25434.5|25454.5|25439.5|25439.5|25424.5|45
1627990200000|2021-08-03 11:30:00|25452|25437|25449.5|25434.5|25454.5|25439.5|25444.5|25429.5|31
1627990500000|2021-08-03 11:35:00|25447|25432|25447|25432|25449.5|25434.5|25444.5|25429.5|27
1627990800000|2021-08-03 11:40:00|25446.3|25431.3|25468.8|25453.8|25471.3|25456.3|25446.3|25431.3|153
1627991100000|2021-08-03 11:45:00|25471.3|25456.3|25473.8|25458.8|25473.8|25458.8|25463.8|25448.8|48
1627991400000|2021-08-03 11:50:00|25471.3|25456.3|25478.8|25463.8|25483.8|25468.8|25471.3|25456.3|57
1627991700000|2021-08-03 11:55:00|25483.8|25468.8|25476.3|25461.3|25483.8|25468.8|25473.8|25458.8|38
1627992000000|2021-08-03 12:00:00|25478.8|25463.8|25458.8|25443.8|25478.8|25463.8|25453.8|25438.8|90
1627992300000|2021-08-03 12:05:00|25456.3|25441.3|25453.8|25438.8|25458.8|25443.8|25438.8|25423.8|51
1627992600000|2021-08-03 12:10:00|25451.3|25436.3|25453.8|25438.8|25458.8|25443.8|25448.8|25433.8|38
1627992900000|2021-08-03 12:15:00|25458.8|25443.8|25418.8|25403.8|25458.8|25443.8|25418.8|25403.8|98
1627993200000|2021-08-03 12:20:00|25413.8|25398.8|25368.8|25353.8|25418.8|25403.8|25356.3|25341.3|203
1627993500000|2021-08-03 12:25:00|25373.8|25358.8|25378.8|25363.8|25383.8|25368.8|25368.8|25353.8|87
1627993800000|2021-08-03 12:30:00|25373.8|25358.8|25383.8|25368.8|25393.8|25378.8|25371.3|25356.3|103
1627994100000|2021-08-03 12:35:00|25381.3|25366.3|25373.8|25358.8|25393.8|25378.8|25368.8|25353.8|73
1627994400000|2021-08-03 12:40:00|25371.3|25356.3|25378.8|25363.8|25383.8|25368.8|25368.8|25353.8|81
1627994700000|2021-08-03 12:45:00|25373.8|25358.8|25373.8|25358.8|25378.8|25363.8|25363.8|25348.8|95
1627995000000|2021-08-03 12:50:00|25376.3|25361.3|25371.3|25356.3|25378.8|25363.8|25358.8|25343.8|91
1627995300000|2021-08-03 12:55:00|25373.8|25358.8|25383.8|25368.8|25383.8|25368.8|25368.8|25353.8|56
1627995600000|2021-08-03 13:00:00|25378.8|25363.8|25373.8|25358.8|25383.8|25368.8|25368.8|25353.8|63
1627995900000|2021-08-03 13:05:00|25368.8|25353.8|25368.8|25353.8|25381.3|25366.3|25368.8|25353.8|44
1627996200000|2021-08-03 13:10:00|25366.3|25351.3|25383.8|25368.8|25383.8|25368.8|25363.8|25348.8|50
1627996500000|2021-08-03 13:15:00|25378.8|25363.8|25393.8|25378.8|25393.8|25378.8|25378.8|25363.8|69
1627996800000|2021-08-03 13:20:00|25388.8|25373.8|25398.8|25383.8|25398.8|25383.8|25388.8|25373.8|40
1627997100000|2021-08-03 13:25:00|25401.3|25386.3|25418.8|25403.8|25423.8|25408.8|25398.8|25383.8|133
1627997400000|2021-08-03 13:30:00|25421.3|25406.3|25413.8|25398.8|25441.3|25426.3|25393.8|25378.8|232
1627997700000|2021-08-03 13:35:00|25416.3|25401.3|25338.8|25323.8|25416.3|25401.3|25328.8|25313.8|230
1627998000000|2021-08-03 13:40:00|25336.3|25321.3|25313.8|25298.8|25358.8|25343.8|25303.8|25288.8|336
1627998300000|2021-08-03 13:45:00|25308.8|25293.8|25293.8|25278.8|25321.3|25306.3|25291.3|25276.3|546
1627998600000|2021-08-03 13:50:00|25291.3|25276.3|25311.3|25296.3|25328.8|25313.8|25278.8|25263.8|215
1627998900000|2021-08-03 13:55:00|25308.8|25293.8|25311.3|25296.3|25321.3|25306.3|25298.8|25283.8|115
1627999200000|2021-08-03 14:00:00|25313.8|25298.8|25338.8|25323.8|25358.8|25343.8|25311.3|25296.3|204
1627999500000|2021-08-03 14:05:00|25341.3|25326.3|25318.8|25303.8|25346.3|25331.3|25313.8|25298.8|233
1627999800000|2021-08-03 14:10:00|25319.9|25304.9|25329.9|25314.9|25352.4|25337.4|25304.9|25289.9|197
1628000100000|2021-08-03 14:15:00|25334.9|25319.9|25379.9|25364.9|25379.9|25364.9|25324.9|25309.9|182
1628000400000|2021-08-03 14:20:00|25377.4|25362.4|25389.9|25374.9|25404.9|25389.9|25369.9|25354.9|263
1628000700000|2021-08-03 14:25:00|25394.9|25379.9|25379.9|25364.9|25409.9|25394.9|25379.9|25364.9|164
1628001000000|2021-08-03 14:30:00|25384.9|25369.9|25374.9|25359.9|25389.9|25374.9|25369.9|25354.9|124
1628001300000|2021-08-03 14:35:00|25372.4|25357.4|25377.4|25362.4|25392.4|25377.4|25354.9|25339.9|140
1628001600000|2021-08-03 14:40:00|25374.9|25359.9|25394.9|25379.9|25399.9|25384.9|25369.9|25354.9|147
1628001900000|2021-08-03 14:45:00|25399.9|25384.9|25399.9|25384.9|25409.9|25394.9|25389.9|25374.9|159
1628002200000|2021-08-03 14:50:00|25404.9|25389.9|25379.9|25364.9|25404.9|25389.9|25379.9|25364.9|243
1628002500000|2021-08-03 14:55:00|25374.9|25359.9|25364.9|25349.9|25379.9|25364.9|25359.9|25344.9|135
1628002800000|2021-08-03 15:00:00|25367.4|25352.4|25377.4|25362.4|25384.9|25369.9|25364.9|25349.9|113
1628003100000|2021-08-03 15:05:00|25379.9|25364.9|25377.4|25362.4|25392.4|25377.4|25364.9|25349.9|172
1628003400000|2021-08-03 15:10:00|25379.9|25364.9|25374.9|25359.9|25389.9|25374.9|25369.9|25354.9|108
1628003700000|2021-08-03 15:15:00|25372.4|25357.4|25354.9|25339.9|25374.9|25359.9|25354.9|25339.9|172
1628004000000|2021-08-03 15:20:00|25357.4|25342.4|25364.9|25349.9|25369.9|25354.9|25349.9|25334.9|174
1628004300000|2021-08-03 15:25:00|25359.9|25344.9|25369.9|25354.9|25369.9|25354.9|25349.9|25334.9|351
1628004600000|2021-08-03 15:30:00|25364.9|25349.9|25354.9|25339.9|25374.9|25359.9|25349.9|25334.9|487
1628004900000|2021-08-03 15:35:00|25349.9|25334.9|25374.9|25359.9|25379.9|25364.9|25349.9|25334.9|134
1628005200000|2021-08-03 15:40:00|25377.4|25362.4|25417.4|25402.4|25419.9|25404.9|25377.4|25362.4|69
1628005500000|2021-08-03 15:45:00|25414.9|25399.9|25407.4|25392.4|25419.9|25404.9|25407.4|25392.4|83
1628005800000|2021-08-03 15:50:00|25412.4|25387.4|25412.4|25392.4|25422.4|25397.4|25407.4|25387.4|8
1628006100000|2021-08-03 15:55:00|25417.4|25397.4|25422.4|25397.4|25422.4|25397.4|25407.4|25387.4|19
1628006400000|2021-08-03 16:00:00|25417.4|25402.4|25407.4|25387.4|25417.4|25402.4|25407.4|25387.4|18
1628006700000|2021-08-03 16:05:00|25412.4|25382.4|25407.4|25387.4|25412.4|25387.4|25402.4|25382.4|16
1628007000000|2021-08-03 16:10:00|25402.4|25382.4|25407.4|25387.4|25407.4|25387.4|25402.4|25382.4|4
1628007300000|2021-08-03 16:15:00|25402.4|25382.4|25397.4|25377.4|25407.4|25387.4|25397.4|25377.4|12
1628007600000|2021-08-03 16:20:00|25402.4|25382.4|25397.4|25377.4|25402.4|25382.4|25397.4|25377.4|10
1628007900000|2021-08-03 16:25:00|25402.4|25382.4|25407.4|25382.4|25407.4|25387.4|25402.4|25377.4|76
1628008200000|2021-08-03 16:30:00|25402.4|25377.4|25392.4|25372.4|25402.4|25377.4|25387.4|25367.4|48
1628008500000|2021-08-03 16:35:00|25397.4|25377.4|25397.4|25377.4|25402.4|25382.4|25392.4|25372.4|16
1628008800000|2021-08-03 16:40:00|25402.4|25382.4|25397.4|25377.4|25402.4|25382.4|25397.4|25377.4|3
1628009100000|2021-08-03 16:45:00|25402.4|25372.4|25397.4|25377.4|25402.4|25377.4|25392.4|25372.4|8
1628009400000|2021-08-03 16:50:00|25392.4|25372.4|25397.4|25372.4|25397.4|25377.4|25392.4|25372.4|12
1628009700000|2021-08-03 16:55:00|25392.4|25377.4|25397.4|25377.4|25402.4|25377.4|25392.4|25372.4|7
1628010000000|2021-08-03 17:00:00|25402.4|25382.4|25412.4|25387.4|25412.4|25392.4|25402.4|25382.4|20
1628010300000|2021-08-03 17:05:00|25402.4|25382.4|25412.4|25387.4|25412.4|25387.4|25402.4|25382.4|16
1628010600000|2021-08-03 17:10:00|25407.4|25382.4|25407.4|25387.4|25407.4|25387.4|25402.4|25382.4|3
1628010900000|2021-08-03 17:15:00|25412.4|25392.4|25402.4|25382.4|25412.4|25392.4|25402.4|25382.4|6
1628011200000|2021-08-03 17:20:00|25397.4|25377.4|25402.4|25382.4|25402.4|25382.4|25397.4|25377.4|17
1628011500000|2021-08-03 17:25:00||25377.4||25382.4||25382.4||25377.4|0
1628011800000|2021-08-03 17:30:00|25407.4|25387.4|25412.4|25387.4|25412.4|25392.4|25407.4|25387.4|3
1628012100000|2021-08-03 17:35:00|25407.4|25382.4|25407.4|25387.4|25412.4|25387.4|25402.4|25382.4|11
1628012400000|2021-08-03 17:40:00|25412.4|25382.4|25407.4|25382.4|25412.4|25382.4|25407.4|25382.4|3
1628012700000|2021-08-03 17:45:00|25402.4|25387.4|25412.4|25392.4|25417.4|25397.4|25402.4|25382.4|4
1628013000000|2021-08-03 17:50:00|25417.4|25397.4|25417.4|25397.4|25417.4|25397.4|25412.4|25397.4|0
1628013300000|2021-08-03 17:55:00|25422.4|25402.4|25417.4|25397.4|25422.4|25402.4|25417.4|25397.4|16
1628013600000|2021-08-03 18:00:00|25422.4|25402.4|25417.4|25392.4|25422.4|25402.4|25407.4|25387.4|30
1628013900000|2021-08-03 18:05:00|25412.4|25397.4|25422.4|25402.4|25422.4|25402.4|25412.4|25392.4|9
1628014200000|2021-08-03 18:10:00|25427.4|25407.4|25427.4|25407.4|25437.4|25417.4|25422.4|25402.4|27
1628014500000|2021-08-03 18:15:00|25422.4|25402.4|25427.4|25402.4|25427.4|25407.4|25422.4|25402.4|8
1628014800000|2021-08-03 18:20:00|25422.4|25397.4|25417.4|25397.4|25422.4|25397.4|25412.4|25387.4|65
1628015100000|2021-08-03 18:25:00|25412.4|25392.4|25412.4|25397.4|25422.4|25397.4|25412.4|25392.4|26
1628015400000|2021-08-03 18:30:00|25409.9|25394.9|25412.4|25397.4|25419.9|25404.9|25404.9|25389.9|12
1628015700000|2021-08-03 18:35:00|25414.9|25399.9|25419.9|25404.9|25419.9|25404.9|25412.4|25397.4|0
1628016000000|2021-08-03 18:40:00|25417.4|25402.4|25419.9|25404.9|25419.9|25404.9|25417.4|25402.4|0
1628016300000|2021-08-03 18:45:00|25417.4|25402.4|25414.9|25399.9|25419.9|25404.9|25414.9|25399.9|3
1628016600000|2021-08-03 18:50:00|25417.4|25402.4|25417.4|25402.4|25419.9|25404.9|25414.9|25399.9|1
1628016900000|2021-08-03 18:55:00|25419.9|25404.9|25419.9|25404.9|25422.4|25407.4|25417.4|25402.4|6
1628017200000|2021-08-03 19:00:00|25417.4|25402.4|25422.4|25407.4|25422.4|25407.4|25417.4|25402.4|3
1628017500000|2021-08-03 19:05:00|25424.9|25409.9|25429.9|25414.9|25434.9|25419.9|25422.4|25407.4|9
1628017800000|2021-08-03 19:10:00|25432.4|25417.4|25429.9|25414.9|25432.4|25417.4|25424.9|25409.9|0
1628018100000|2021-08-03 19:15:00|25432.4|25417.4|25439.9|25424.9|25442.4|25427.4|25427.4|25412.4|11
1628018400000|2021-08-03 19:20:00|25434.9|25419.9|25434.9|25419.9|25437.4|25422.4|25434.9|25419.9|5
1628018700000|2021-08-03 19:25:00|25437.4|25422.4|25437.4|25422.4|25439.9|25424.9|25437.4|25422.4|2
1628019000000|2021-08-03 19:30:00|25439.9|25424.9|25454.9|25439.9|25454.9|25439.9|25439.9|25424.9|20
1628019300000|2021-08-03 19:35:00|25457.4|25442.4|25454.9|25439.9|25464.9|25449.9|25454.9|25439.9|46
1628019600000|2021-08-03 19:40:00|25457.4|25442.4|25447.4|25432.4|25457.4|25442.4|25447.4|25432.4|4
1628019900000|2021-08-03 19:45:00|25444.9|25429.9|25447.4|25432.4|25449.9|25434.9|25439.9|25424.9|6
1628020200000|2021-08-03 19:50:00|25449.9|25434.9|25444.9|25429.9|25454.9|25439.9|25444.9|25429.9|14
1628020500000|2021-08-03 19:55:00|25447.4|25432.4|25444.9|25429.9|25449.9|25434.9|25439.9|25424.9|22
1628020800000|2021-08-03 20:00:00|25461.6|25421.6|25438.1|25398.1|25461.6|25421.6|25432.7|25392.7|0
1628021100000|2021-08-03 20:05:00|25438.4|25398.4|25432.3|25392.3|25445.2|25405.2|25432.3|25392.3|0
1628021400000|2021-08-03 20:10:00|25432.1|25392.1|25426.1|25386.1|25433.5|25393.5|25425.4|25385.4|0
1628021700000|2021-08-03 20:15:00|25426.2|25386.2|25435.3|25395.3|25437.8|25397.8|25426.2|25386.2|0
1628022000000|2021-08-03 20:20:00|25435.2|25395.2|25436.5|25396.5|25437.8|25397.8|25434.6|25394.6|0
1628022300000|2021-08-03 20:25:00|25436.4|25396.4|25436.5|25396.5|25436.5|25396.5|25434.6|25394.6|0
1628022600000|2021-08-03 20:30:00|25436.3|25396.3|25433.5|25393.5|25436.3|25396.3|25431|25391|0
1628022900000|2021-08-03 20:35:00|25433.7|25393.7|25436.5|25396.5|25438.4|25398.4|25433.7|25393.7|0
1628023200000|2021-08-03 20:40:00|25436.4|25396.4|25435.3|25395.3|25439|25399|25433.5|25393.5|0
1628023500000|2021-08-03 20:45:00|25435.5|25395.5|25424.8|25384.8|25439|25399|25424.8|25384.8|0
1628023800000|2021-08-03 20:50:00|25425|25385|25422.3|25382.3|25428.5|25388.5|25422.3|25382.3|0
1628024100000|2021-08-03 20:55:00|25422.8|25382.8|25423.5|25383.5|25427.3|25387.3|25422.8|25382.8|0
1628024400000|2021-08-03 21:00:00|25425|25385|25424.5|25384.5|25425|25385|25423.5|25383.5|0
1628024700000|2021-08-03 21:05:00|25425|25385|25424.5|25384.5|25425|25385|25424.5|25384.5|0
1628025000000|2021-08-03 21:10:00|25423.5|25383.5|25422.4|25382.4|25423.5|25383.5|25421.4|25381.4|0
1628025300000|2021-08-03 21:15:00|25423.5|25383.5|25423.5|25383.5|25424|25384|25422.4|25382.4|0
1628025600000|2021-08-03 21:20:00|25424|25384|25423.5|25383.5|25425|25385|25423|25383|0
1628025900000|2021-08-03 21:25:00|25424|25384|25424|25384|25424.5|25384.5|25424|25384|0
1628026200000|2021-08-03 21:30:00|25424.5|25384.5|25423.5|25383.5|25425|25385|25422.4|25382.4|0
1628026500000|2021-08-03 21:35:00|25424|25384|25423|25383|25424|25384|25423|25383|0
1628026800000|2021-08-03 21:40:00|25424|25384|25424|25384|25424|25384|25424|25384|0
1628027100000|2021-08-03 21:45:00|25424.5|25384.5|25424|25384|25424.5|25384.5|25423.5|25383.5|0
1628027400000|2021-08-03 21:50:00|25424.5|25384.5|25424.5|25384.5|25424.5|25384.5|25424.5|25384.5|0
1628027700000|2021-08-03 21:55:00|25425|25385|25425|25385|25425.5|25385.5|25424.5|25384.5|0
1628028000000|2021-08-03 22:00:00|25425.9|25385.9|25437.8|25397.8|25440.2|25400.2|25425.9|25385.9|0
1628028300000|2021-08-03 22:05:00|25437.9|25397.9|25431|25391|25439|25399|25429.8|25389.8|0
1628028600000|2021-08-03 22:10:00|25431.2|25391.2|25435.3|25395.3|25435.3|25395.3|25429.8|25389.8|0
1628028900000|2021-08-03 22:15:00|25435.2|25395.2|25433.4|25393.4|25435.2|25395.2|25431|25391|0
1628029200000|2021-08-03 22:20:00|25432.9|25392.9|25435.3|25395.3|25436.5|25396.5|25432.3|25392.3|0
1628029500000|2021-08-03 22:25:00|25435.2|25395.2|25436.5|25396.5|25437.8|25397.8|25433.5|25393.5|0
1628029800000|2021-08-03 22:30:00|25436.3|25396.3|25429.8|25389.8|25436.5|25396.5|25429.8|25389.8|0
1628030100000|2021-08-03 22:35:00|25429.9|25389.9|25428.5|25388.5|25432.3|25392.3|25427.3|25387.3|0
1628030400000|2021-08-03 22:40:00|25428.3|25388.3|25428.5|25388.5|25429.8|25389.8|25424.8|25384.8|0
1628030700000|2021-08-03 22:45:00|25428.8|25388.8|25431|25391|25432.3|25392.3|25428.8|25388.8|0
1628031000000|2021-08-03 22:50:00|25430.9|25390.9|25432.3|25392.3|25433.5|25393.5|25429.8|25389.8|0
1628031300000|2021-08-03 22:55:00|25432.2|25392.2|25429.8|25389.8|25432.3|25392.3|25429.8|25389.8|0
1628031600000|2021-08-03 23:00:00|25429.9|25389.9|25426.1|25386.1|25431|25391|25423.6|25383.6|0
1628031900000|2021-08-03 23:05:00|25426|25386|25420.6|25380.6|25427.3|25387.3|25419.3|25379.3|0
1628032200000|2021-08-03 23:10:00|25420.5|25380.5|25416.9|25376.9|25422.3|25382.3|25416.9|25376.9|0
1628032500000|2021-08-03 23:15:00|25417|25377|25422.3|25382.3|25423.6|25383.6|25417|25377|0
1628032800000|2021-08-03 23:20:00|25422.5|25382.5|25422.3|25382.3|25423.6|25383.6|25420.6|25380.6|0
1628033100000|2021-08-03 23:25:00|25422.2|25382.2|25419.3|25379.3|25423.6|25383.6|25418.7|25378.7|0
1628033400000|2021-08-03 23:30:00|25419.2|25379.2|25418.1|25378.1|25419.3|25379.3|25416.9|25376.9|0
1628033700000|2021-08-03 23:35:00|25418.3|25378.3|25422.3|25382.3|25423.6|25383.6|25418.1|25378.1|0
1628034000000|2021-08-03 23:40:00|25422.2|25382.2|25418.1|25378.1|25422.3|25382.3|25416.9|25376.9|0
1628034300000|2021-08-03 23:45:00|25418.3|25378.3|25420.6|25380.6|25420.6|25380.6|25417.5|25377.5|0
1628034600000|2021-08-03 23:50:00|25420.4|25380.4|25418.1|25378.1|25420.6|25380.6|25418.1|25378.1|0
1628034900000|2021-08-03 23:55:00|25418.3|25378.3|25420.6|25380.6|25420.6|25380.6|25418.1|25378.1|0
1628035200000|2021-08-04 00:00:00|25420.4|25380.4|25409.4|25369.4|25420.6|25380.6|25407|25367|0
1628035500000|2021-08-04 00:05:00|25409.2|25369.2|25412.1|25372.1|25414.6|25374.6|25407.6|25367.6|0
1628035800000|2021-08-04 00:10:00|25411.9|25371.9|25413.3|25373.3|25414.6|25374.6|25410.8|25370.8|0
1628036100000|2021-08-04 00:15:00|25413.5|25373.5|25423.1|25383.1|25423.1|25383.1|25405.7|25365.7|0
1628036400000|2021-08-04 00:20:00|25423.6|25383.6|25411.6|25371.6|25424.3|25384.3|25411.6|25371.6|0
1628036700000|2021-08-04 00:25:00|25412.6|25372.6|25424.4|25384.4|25427.3|25387.3|25412.6|25372.6|0
1628037000000|2021-08-04 00:30:00|25424.5|25384.5|25417.3|25377.3|25428.9|25388.9|25415.8|25375.8|0
1628037300000|2021-08-04 00:35:00|25417.2|25377.2|25382.6|25342.6|25429|25389|25382.5|25342.5|0
1628037600000|2021-08-04 00:40:00|25382.5|25342.5|25386.3|25346.3|25388.1|25348.1|25379.5|25339.5|0
1628037900000|2021-08-04 00:45:00|25385.8|25345.8|25376.6|25336.6|25386.4|25346.4|25373.7|25333.7|0
1628038200000|2021-08-04 00:50:00|25376.7|25336.7|25390.4|25350.4|25391.7|25351.7|25373.8|25333.8|0
1628038500000|2021-08-04 00:55:00|25390.5|25350.5|25387.8|25347.8|25393.4|25353.4|25387.5|25347.5|0
1628038800000|2021-08-04 01:00:00|25388.3|25348.3|25379.2|25339.2|25389|25349|25379.2|25339.2|0
1628039100000|2021-08-04 01:05:00|25379.1|25339.1|25386.4|25346.4|25386.4|25346.4|25376.3|25336.3|0
1628039400000|2021-08-04 01:10:00|25386.9|25346.9|25389.2|25349.2|25389.2|25349.2|25382.3|25342.3|0
1628039700000|2021-08-04 01:15:00|25389.7|25349.7|25397.2|25357.2|25400.8|25360.8|25389.2|25349.2|0
1628040000000|2021-08-04 01:20:00|25397|25357|25400.4|25360.4|25403.8|25363.8|25396.9|25356.9|0
1628040300000|2021-08-04 01:25:00|25399.9|25359.9|25398.7|25358.7|25400.4|25360.4|25398.7|25358.7|0
1628040600000|2021-08-04 01:30:00|25398.6|25358.6|25393|25353|25401.6|25361.6|25389.9|25349.9|0
1628040900000|2021-08-04 01:35:00|25392.9|25352.9|25386.9|25346.9|25395.7|25355.7|25378.4|25338.4|0
1628041200000|2021-08-04 01:40:00|25387.1|25347.1|25378.1|25338.1|25389.7|25349.7|25372.5|25332.5|0
1628041500000|2021-08-04 01:45:00|25378.3|25338.3|25398.7|25358.7|25398.7|25358.7|25378.3|25338.3|0
1628041800000|2021-08-04 01:50:00|25398.6|25358.6|25413.4|25373.4|25413.4|25373.4|25390.4|25350.4|0
1628042100000|2021-08-04 01:55:00|25412.4|25372.4|25413.3|25373.3|25416.3|25376.3|25410.4|25370.4|0
1628042400000|2021-08-04 02:00:00|25413.4|25373.4|25410.3|25370.3|25416.2|25376.2|25410.3|25370.3|0
1628042700000|2021-08-04 02:05:00|25410.2|25370.2|25415.9|25375.9|25418.9|25378.9|25407.5|25367.5|0
1628043000000|2021-08-04 02:10:00|25416|25376|25413|25373|25421.6|25381.6|25412.9|25372.9|0
1628043300000|2021-08-04 02:15:00|25413.1|25373.1|25415.7|25375.7|25418.7|25378.7|25410.1|25370.1|0
1628043600000|2021-08-04 02:20:00|25418.5|25378.5|25410|25370|25418.5|25378.5|25407.2|25367.2|0
1628043900000|2021-08-04 02:25:00|25410.1|25370.1|25412.9|25372.9|25418.8|25378.8|25410|25370|0
1628044200000|2021-08-04 02:30:00|25413.4|25373.4|25421.1|25381.1|25421.2|25381.2|25412.7|25372.7|0
1628044500000|2021-08-04 02:35:00|25421.2|25381.2|25424.1|25384.1|25427|25387|25421.1|25381.1|0
1628044800000|2021-08-04 02:40:00|25424.2|25384.2|25421.2|25381.2|25427.1|25387.1|25421.1|25381.1|0
1628045100000|2021-08-04 02:45:00|25421.3|25381.3|25418.3|25378.3|25424.1|25384.1|25418.3|25378.3|0
1628045400000|2021-08-04 02:50:00|25418.8|25378.8|25418.6|25378.6|25421.4|25381.4|25415.5|25375.5|0
1628045700000|2021-08-04 02:55:00|25418.5|25378.5|25411.2|25371.2|25418.6|25378.6|25411|25371|0
1628046000000|2021-08-04 03:00:00|25411.7|25371.7|25407.2|25367.2|25412.9|25372.9|25407.2|25367.2|0
1628046300000|2021-08-04 03:05:00|25407.4|25367.4|25413.1|25373.1|25413.1|25373.1|25407.2|25367.2|0
1628046600000|2021-08-04 03:10:00|25413.3|25373.3|25418.8|25378.8|25421.5|25381.5|25413.1|25373.1|0
1628046900000|2021-08-04 03:15:00|25419.3|25379.3|25421.6|25381.6|25421.6|25381.6|25418.6|25378.6|0
1628047200000|2021-08-04 03:20:00|25421.7|25381.7|25421.6|25381.6|25424.4|25384.4|25418.6|25378.6|0
1628047500000|2021-08-04 03:25:00|25421.7|25381.7|25424.7|25384.7|25425.9|25385.9|25418.9|25378.9|0
1628047800000|2021-08-04 03:30:00|25424.6|25384.6|25424.4|25384.4|25427.4|25387.4|25421.5|25381.5|0
1628048100000|2021-08-04 03:35:00|25423.4|25383.4|25418.5|25378.5|25424.4|25384.4|25415.7|25375.7|0
1628048400000|2021-08-04 03:40:00|25418.4|25378.4|25418.3|25378.3|25418.4|25378.4|25415.5|25375.5|0
1628048700000|2021-08-04 03:45:00|25418.8|25378.8|25421.4|25381.4|25421.4|25381.4|25418.3|25378.3|0
1628049000000|2021-08-04 03:50:00|25421.2|25381.2|25404.5|25364.5|25421.2|25381.2|25404.4|25364.4|0
1628049300000|2021-08-04 03:55:00|25404.4|25364.4|25407.2|25367.2|25407.5|25367.5|25404.4|25364.4|0
1628049600000|2021-08-04 04:00:00|25407.3|25367.3|25407.4|25367.4|25410.3|25370.3|25404.5|25364.5|0
1628049900000|2021-08-04 04:05:00|25407.3|25367.3|25410.3|25370.3|25410.4|25370.4|25404.5|25364.5|0
1628050200000|2021-08-04 04:10:00|25410.4|25370.4|25415.9|25375.9|25415.9|25375.9|25410.4|25370.4|0
1628050500000|2021-08-04 04:15:00|25415.8|25375.8|25415.7|25375.7|25418.8|25378.8|25415.7|25375.7|0
1628050800000|2021-08-04 04:20:00|25415.8|25375.8|25412.9|25372.9|25416|25376|25412.9|25372.9|0
1628051100000|2021-08-04 04:25:00|25413|25373|25412.9|25372.9|25413|25373|25410|25370|0
1628051400000|2021-08-04 04:30:00|25413.9|25373.9|25421.2|25381.2|25421.4|25381.4|25412.9|25372.9|0
1628051700000|2021-08-04 04:35:00|25421.4|25381.4|25427.3|25387.3|25427.3|25387.3|25421.2|25381.2|0
1628052000000|2021-08-04 04:40:00|25427.2|25387.2|25419.6|25379.6|25428.1|25388.1|25419.6|25379.6|0
1628052300000|2021-08-04 04:45:00|25420.6|25380.6|25422.5|25382.5|25423.7|25383.7|25420.6|25380.6|0
1628052600000|2021-08-04 04:50:00|25422.4|25382.4|25428|25388|25428.1|25388.1|25422.4|25382.4|0
1628052900000|2021-08-04 04:55:00|25427.9|25387.9|25425.2|25385.2|25427.9|25387.9|25422.4|25382.4|0
1628053200000|2021-08-04 05:00:00|25425.1|25385.1|25429.2|25389.2|25433.6|25393.6|25422.1|25382.1|0
1628053500000|2021-08-04 05:05:00|25429.7|25389.7|25421.8|25381.8|25430.7|25390.7|25421.6|25381.6|0
1628053800000|2021-08-04 05:10:00|25421.7|25381.7|25424.9|25384.9|25424.9|25384.9|25413.4|25373.4|0
1628054100000|2021-08-04 05:15:00|25424.8|25384.8|25427.5|25387.5|25427.7|25387.7|25421.8|25381.8|0
1628054400000|2021-08-04 05:20:00|25427|25387|25427.5|25387.5|25427.7|25387.7|25421.6|25381.6|0
1628054700000|2021-08-04 05:25:00|25427.6|25387.6|25427.8|25387.8|25430.7|25390.7|25425.1|25385.1|0
1628055000000|2021-08-04 05:30:00|25426.8|25386.8|25430.9|25390.9|25430.9|25390.9|25422.3|25382.3|0
1628055300000|2021-08-04 05:35:00|25429.8|25389.8|25431.9|25391.9|25436.3|25396.3|25428|25388|0
1628055600000|2021-08-04 05:40:00|25431.4|25391.4|25430.6|25390.6|25436.8|25396.8|25427.7|25387.7|0
1628055900000|2021-08-04 05:45:00|25430.1|25390.1|25433.7|25393.7|25439.4|25399.4|25427.7|25387.7|0
1628056200000|2021-08-04 05:50:00|25433.6|25393.6|25436.6|25396.6|25436.6|25396.6|25430.6|25390.6|0
1628056500000|2021-08-04 05:55:00|25436.7|25396.7|25439.6|25399.6|25442.7|25402.7|25436.6|25396.6|0
1628056800000|2021-08-04 06:00:00|25439.8|25399.8|25434.9|25419.9|25468.2|25434.9|25429.9|25391.1|32
1628057100000|2021-08-04 06:05:00|25439.9|25424.9|25439.9|25424.9|25444.9|25429.9|25439.9|25424.9|30
1628057400000|2021-08-04 06:10:00|25444.9|25429.9|25457.4|25442.4|25462.4|25447.4|25444.9|25429.9|18
1628057700000|2021-08-04 06:15:00|25454.9|25439.9|25464.9|25449.9|25464.9|25449.9|25449.9|25434.9|5
1628058000000|2021-08-04 06:20:00|25467.4|25452.4|25477.4|25462.4|25482.4|25467.4|25467.4|25452.4|7
1628058300000|2021-08-04 06:25:00|25479.9|25464.9|25479.9|25464.9|25484.9|25469.9|25474.9|25459.9|4
1628058600000|2021-08-04 06:30:00|25484.9|25469.9|25479.9|25464.9|25484.9|25469.9|25479.9|25464.9|2
1628058900000|2021-08-04 06:35:00|25482.4|25467.4|25474.9|25459.9|25484.9|25469.9|25474.9|25459.9|8
1628059200000|2021-08-04 06:40:00|25472.4|25457.4|25469.9|25454.9|25472.4|25457.4|25467.4|25452.4|9
1628059500000|2021-08-04 06:45:00|25472.4|25457.4|25479.9|25464.9|25482.4|25467.4|25472.4|25457.4|4
1628059800000|2021-08-04 06:50:00|25482.4|25467.4|25484.9|25469.9|25489.9|25474.9|25479.9|25464.9|8
1628060100000|2021-08-04 06:55:00|25482.4|25467.4|25469.9|25454.9|25489.9|25474.9|25469.9|25454.9|20
1628060400000|2021-08-04 07:00:00|25472.4|25457.4|25484.9|25469.9|25487.4|25472.4|25449.9|25434.9|325
1628060700000|2021-08-04 07:05:00|25487.4|25472.4|25499.9|25484.9|25504.9|25489.9|25479.9|25464.9|212
1628061000000|2021-08-04 07:10:00|25502.4|25487.4|25502.4|25487.4|25509.9|25494.9|25489.9|25474.9|180
1628061300000|2021-08-04 07:15:00|25504.9|25489.9|25489.9|25474.9|25514.9|25499.9|25482.4|25467.4|143
1628061600000|2021-08-04 07:20:00|25492.4|25477.4|25542.4|25527.4|25544.9|25529.9|25492.4|25477.4|251
1628061900000|2021-08-04 07:25:00|25544.9|25529.9|25509.9|25494.9|25544.9|25529.9|25504.9|25489.9|99
1628062200000|2021-08-04 07:30:00|25514.9|25499.9|25519.9|25504.9|25532.4|25517.4|25514.9|25499.9|84
1628062500000|2021-08-04 07:35:00|25522.4|25507.4|25509.9|25494.9|25524.9|25509.9|25509.9|25494.9|76
1628062800000|2021-08-04 07:40:00|25512.3|25497.3|25497.3|25482.3|25517.3|25502.3|25492.3|25477.3|140
1628063100000|2021-08-04 07:45:00|25499.8|25484.8|25492.3|25477.3|25507.3|25492.3|25482.3|25467.3|112
1628063400000|2021-08-04 07:50:00|25489.8|25474.8|25447.3|25432.3|25492.3|25477.3|25447.3|25432.3|282
1628063700000|2021-08-04 07:55:00|25449.8|25434.8|25427.3|25412.3|25462.3|25447.3|25424.8|25409.8|105
1628064000000|2021-08-04 08:00:00|25432.3|25417.3|25427.3|25412.3|25437.3|25422.3|25407.3|25392.3|176
1628064300000|2021-08-04 08:05:00|25422.3|25407.3|25412.3|25397.3|25427.3|25412.3|25389.8|25374.8|214
1628064600000|2021-08-04 08:10:00|25417.3|25402.3|25457.3|25442.3|25462.3|25447.3|25412.3|25397.3|134
1628064900000|2021-08-04 08:15:00|25454.8|25439.8|25452.3|25437.3|25472.3|25457.3|25437.3|25422.3|143
1628065200000|2021-08-04 08:20:00|25449.8|25434.8|25447.3|25432.3|25462.3|25447.3|25437.3|25422.3|110
1628065500000|2021-08-04 08:25:00|25442.3|25427.3|25447.3|25432.3|25452.3|25437.3|25427.3|25412.3|52
1628065800000|2021-08-04 08:30:00|25452.3|25437.3|25447.3|25432.3|25462.3|25447.3|25442.3|25427.3|50
1628066100000|2021-08-04 08:35:00|25442.3|25427.3|25452.3|25437.3|25462.3|25447.3|25434.8|25419.8|73
1628066400000|2021-08-04 08:40:00|25457.3|25442.3|25452.3|25437.3|25457.3|25442.3|25442.3|25427.3|62
1628066700000|2021-08-04 08:45:00|25457.3|25442.3|25449.8|25434.8|25457.3|25442.3|25442.3|25427.3|57
1628067000000|2021-08-04 08:50:00|25447.3|25432.3|25432.3|25417.3|25452.3|25437.3|25432.3|25417.3|45
1628067300000|2021-08-04 08:55:00|25434.8|25419.8|25417.3|25402.3|25437.3|25422.3|25417.3|25402.3|36
1628067600000|2021-08-04 09:00:00|25414.8|25399.8|25402.3|25387.3|25417.3|25402.3|25392.3|25377.3|88
1628067900000|2021-08-04 09:05:00|25399.8|25384.8|25414.8|25399.8|25417.3|25402.3|25397.3|25382.3|74
1628068200000|2021-08-04 09:10:00|25412.3|25397.3|25437.3|25422.3|25437.3|25422.3|25412.3|25397.3|86
1628068500000|2021-08-04 09:15:00|25432.3|25417.3|25439.8|25424.8|25442.3|25427.3|25424.8|25409.8|31
1628068800000|2021-08-04 09:20:00|25437.3|25422.3|25447.3|25432.3|25447.3|25432.3|25437.3|25422.3|46
1628069100000|2021-08-04 09:25:00|25449.8|25434.8|25449.8|25434.8|25452.3|25437.3|25432.3|25417.3|51
1628069400000|2021-08-04 09:30:00|25447.3|25432.3|25459.8|25444.8|25462.3|25447.3|25447.3|25432.3|37
1628069700000|2021-08-04 09:35:00|25457.3|25442.3|25467.3|25452.3|25477.3|25462.3|25457.3|25442.3|61
1628070000000|2021-08-04 09:40:00|25469.8|25454.8|25472.3|25457.3|25477.3|25462.3|25467.3|25452.3|35
1628070300000|2021-08-04 09:45:00|25477.3|25462.3|25492.3|25477.3|25492.3|25477.3|25472.3|25457.3|59
1628070600000|2021-08-04 09:50:00|25497.3|25482.3|25512.3|25497.3|25512.3|25497.3|25487.3|25472.3|174
1628070900000|2021-08-04 09:55:00|25509.8|25494.8|25487.3|25472.3|25509.8|25494.8|25487.3|25472.3|87
1628071200000|2021-08-04 10:00:00|25492.3|25477.3|25472.3|25457.3|25492.3|25477.3|25467.3|25452.3|69
1628071500000|2021-08-04 10:05:00|25474.8|25459.8|25477.3|25462.3|25482.3|25467.3|25462.3|25447.3|76
1628071800000|2021-08-04 10:10:00|25482.3|25467.3|25487.3|25472.3|25492.3|25477.3|25477.3|25462.3|57
1628072100000|2021-08-04 10:15:00|25492.3|25477.3|25482.3|25467.3|25497.3|25482.3|25477.3|25462.3|47
1628072400000|2021-08-04 10:20:00|25479.8|25464.8|25487.3|25472.3|25487.3|25472.3|25477.3|25462.3|31
1628072700000|2021-08-04 10:25:00|25489.8|25474.8|25502.3|25487.3|25507.3|25492.3|25487.3|25472.3|40
1628073000000|2021-08-04 10:30:00|25507.3|25492.3|25502.3|25487.3|25507.3|25492.3|25492.3|25477.3|45
1628073300000|2021-08-04 10:35:00|25507.3|25492.3|25502.3|25487.3|25507.3|25492.3|25502.3|25487.3|30
1628073600000|2021-08-04 10:40:00|25504.8|25489.8|25507.3|25492.3|25507.3|25492.3|25497.3|25482.3|24
1628073900000|2021-08-04 10:45:00|25512.3|25497.3|25547.3|25532.3|25547.3|25532.3|25507.3|25492.3|204
1628074200000|2021-08-04 10:50:00|25549.8|25534.8|25542.3|25527.3|25562.3|25547.3|25542.3|25527.3|181
1628074500000|2021-08-04 10:55:00|25547.3|25532.3|25514.8|25499.8|25557.3|25542.3|25512.3|25497.3|236
1628074800000|2021-08-04 11:00:00|25517.3|25502.3|25497.3|25482.3|25517.3|25502.3|25492.3|25477.3|143
1628075100000|2021-08-04 11:05:00|25502.3|25487.3|25499.8|25484.8|25502.3|25487.3|25482.3|25467.3|89
1628075400000|2021-08-04 11:10:00|25497.3|25482.3|25502.3|25487.3|25502.3|25487.3|25487.3|25472.3|124
1628075700000|2021-08-04 11:15:00|25499.8|25484.8|25499.8|25484.8|25502.3|25487.3|25492.3|25477.3|36
1628076000000|2021-08-04 11:20:00|25502.3|25487.3|25497.3|25482.3|25512.3|25497.3|25492.3|25477.3|49
1628076300000|2021-08-04 11:25:00|25492.3|25477.3|25467.3|25452.3|25502.3|25487.3|25467.3|25452.3|245
1628076600000|2021-08-04 11:30:00|25462.3|25447.3|25452.3|25437.3|25472.3|25457.3|25447.3|25432.3|109
1628076900000|2021-08-04 11:35:00|25454.8|25439.8|25457.3|25442.3|25462.3|25447.3|25452.3|25437.3|39
1628077200000|2021-08-04 11:40:00|25455|25440|25435|25420|25455|25440|25435|25420|81
1628077500000|2021-08-04 11:45:00|25430|25415|25427.5|25412.5|25435|25420|25425|25410|82
1628077800000|2021-08-04 11:50:00|25430|25415|25450|25435|25460|25445|25430|25415|106
1628078100000|2021-08-04 11:55:00|25455|25440|25460|25445|25465|25450|25447.5|25432.5|75
1628078400000|2021-08-04 12:00:00|25455|25440|25455|25440|25460|25445|25450|25435|61
1628078700000|2021-08-04 12:05:00|25452.5|25437.5|25475|25460|25475|25460|25450|25435|70
1628079000000|2021-08-04 12:10:00|25472.5|25457.5|25457.5|25442.5|25472.5|25457.5|25455|25440|46
1628079300000|2021-08-04 12:15:00|25460|25445|25430|25415|25460|25445|25415|25400|174
1628079600000|2021-08-04 12:20:00|25427.5|25412.5|25425|25410|25445|25430|25420|25405|81
1628079900000|2021-08-04 12:25:00|25420|25405|25405|25390|25420|25405|25395|25380|95
1628080200000|2021-08-04 12:30:00|25402.5|25387.5|25425|25410|25435|25420|25402.5|25387.5|68
1628080500000|2021-08-04 12:35:00|25430|25415|25432.5|25417.5|25435|25420|25425|25410|53
1628080800000|2021-08-04 12:40:00|25430|25415|25430|25415|25440|25425|25420|25405|48
1628081100000|2021-08-04 12:45:00|25427.5|25412.5|25380|25365|25430|25415|25380|25365|186
1628081400000|2021-08-04 12:50:00|25385|25370|25360|25345|25385|25370|25355|25340|165
1628081700000|2021-08-04 12:55:00|25357.5|25342.5|25390|25375|25392.5|25377.5|25355|25340|118
1628082000000|2021-08-04 13:00:00|25385|25370|25395|25380|25400|25385|25385|25370|94
1628082300000|2021-08-04 13:05:00|25400|25385|25395|25380|25405|25390|25380|25365|74
1628082600000|2021-08-04 13:10:00|25400|25385|25400|25385|25400|25385|25385|25370|66
1628082900000|2021-08-04 13:15:00|25405|25390|25422.5|25407.5|25425|25410|25395|25380|103
1628083200000|2021-08-04 13:20:00|25420|25405|25410|25395|25422.5|25407.5|25405|25390|103
1628083500000|2021-08-04 13:25:00|25412.5|25397.5|25440|25425|25440|25425|25410|25395|89
1628083800000|2021-08-04 13:30:00|25435|25420|25405|25390|25435|25420|25367.5|25352.5|296
1628084100000|2021-08-04 13:35:00|25410|25395|25400|25385|25420|25405|25385|25370|197
1628084400000|2021-08-04 13:40:00|25397.5|25382.5|25415|25400|25415|25400|25390|25375|73
1628084700000|2021-08-04 13:45:00|25417.5|25402.5|25450|25435|25450|25435|25400|25385|141
1628085000000|2021-08-04 13:50:00|25455|25440|25460|25445|25470|25455|25445|25430|200
1628085300000|2021-08-04 13:55:00|25457.5|25442.5|25450|25435|25460|25445|25445|25430|123
1628085600000|2021-08-04 14:00:00|25452.5|25437.5|25495|25480|25515|25500|25452.5|25437.5|318
1628085900000|2021-08-04 14:05:00|25492.5|25477.5|25510|25495|25515|25500|25485|25470|166
1628086200000|2021-08-04 14:10:00|25507.6|25492.6|25497.6|25482.6|25512.6|25497.6|25497.6|25482.6|140
1628086500000|2021-08-04 14:15:00|25502.6|25487.6|25482.6|25467.6|25502.6|25487.6|25472.6|25457.6|121
1628086800000|2021-08-04 14:20:00|25485.1|25470.1|25477.6|25462.6|25492.6|25477.6|25470.1|25455.1|123
1628087100000|2021-08-04 14:25:00|25475.1|25460.1|25502.6|25487.6|25512.6|25497.6|25472.6|25457.6|173
1628087400000|2021-08-04 14:30:00|25492.6|25477.6|25480.1|25465.1|25497.6|25482.6|25457.6|25442.6|224
1628087700000|2021-08-04 14:35:00|25482.6|25467.6|25497.6|25482.6|25497.6|25482.6|25472.6|25457.6|116
1628088000000|2021-08-04 14:40:00|25500.1|25485.1|25515.1|25500.1|25517.6|25502.6|25492.6|25477.6|85
1628088300000|2021-08-04 14:45:00|25512.6|25497.6|25502.6|25487.6|25522.6|25507.6|25500.1|25485.1|76
1628088600000|2021-08-04 14:50:00|25507.6|25492.6|25497.6|25482.6|25507.6|25492.6|25497.6|25482.6|63
1628088900000|2021-08-04 14:55:00|25500.1|25485.1|25502.6|25487.6|25512.6|25497.6|25497.6|25482.6|69
1628089200000|2021-08-04 15:00:00|25507.6|25492.6|25507.6|25492.6|25507.6|25492.6|25490.1|25475.1|115
1628089500000|2021-08-04 15:05:00|25512.6|25497.6|25512.6|25497.6|25517.6|25502.6|25507.6|25492.6|96
1628089800000|2021-08-04 15:10:00|25510.1|25495.1|25497.6|25482.6|25517.6|25502.6|25497.6|25482.6|106
1628090100000|2021-08-04 15:15:00|25502.6|25487.6|25492.6|25477.6|25502.6|25487.6|25487.6|25472.6|143
1628090400000|2021-08-04 15:20:00|25497.6|25482.6|25487.6|25472.6|25497.6|25482.6|25482.6|25467.6|116
1628090700000|2021-08-04 15:25:00|25485.1|25470.1|25487.6|25472.6|25492.6|25477.6|25482.6|25467.6|199
1628091000000|2021-08-04 15:30:00|25490.1|25475.1|25502.6|25487.6|25507.6|25492.6|25482.6|25467.6|281
1628091300000|2021-08-04 15:35:00|25500.1|25485.1|25482.6|25467.6|25500.1|25485.1|25480.1|25465.1|107
1628091600000|2021-08-04 15:40:00|25485.1|25470.1|25482.6|25467.6|25485.1|25470.1|25460.1|25445.1|90
1628091900000|2021-08-04 15:45:00|25477.6|25462.6|25477.6|25462.6|25487.6|25472.6|25477.6|25462.6|8
1628092200000|2021-08-04 15:50:00|25480.1|25460.1|25480.1|25460.1|25490.1|25465.1|25470.1|25450.1|16
1628092500000|2021-08-04 15:55:00|25485.1|25455.1|25475.1|25455.1|25485.1|25465.1|25475.1|25455.1|26
1628092800000|2021-08-04 16:00:00|25480.1|25460.1|25485.1|25465.1|25485.1|25465.1|25475.1|25460.1|7
1628093100000|2021-08-04 16:05:00|25480.1|25460.1|25480.1|25460.1|25485.1|25465.1|25480.1|25460.1|6
1628093400000|2021-08-04 16:10:00|25475.1|25455.1|25480.1|25460.1|25480.1|25460.1|25475.1|25455.1|13
1628093700000|2021-08-04 16:15:00|25485.1|25465.1|25485.1|25465.1|25485.1|25465.1|25480.1|25460.1|19
1628094000000|2021-08-04 16:20:00|25480.1|25460.1|25475.1|25455.1|25485.1|25460.1|25475.1|25455.1|5
1628094300000|2021-08-04 16:25:00|25470.1|25450.1|25475.1|25455.1|25475.1|25455.1|25465.1|25445.1|9
1628094600000|2021-08-04 16:30:00|25470.1|25450.1|25465.1|25445.1|25475.1|25455.1|25465.1|25445.1|5
1628094900000|2021-08-04 16:35:00|25470.1|25450.1|25475.1|25455.1|25475.1|25455.1|25465.1|25445.1|5
1628095200000|2021-08-04 16:40:00|25470.1|25450.1|25465.1|25445.1|25475.1|25450.1|25460.1|25440.1|6
1628095500000|2021-08-04 16:45:00|25470.1|25450.1|25470.1|25450.1|25475.1|25450.1|25465.1|25445.1|0
1628095800000|2021-08-04 16:50:00||25445.1||25445.1||25450.1||25445.1|2
1628096100000|2021-08-04 16:55:00|25465.1|25450.1|25475.1|25450.1|25475.1|25450.1|25465.1|25445.1|5
1628096400000|2021-08-04 17:00:00|25470.1|25455.1|25480.1|25455.1|25480.1|25460.1|25470.1|25455.1|2
1628096700000|2021-08-04 17:05:00|25475.1|25460.1|25485.1|25465.1|25490.1|25465.1|25475.1|25455.1|4
1628097000000|2021-08-04 17:10:00|25490.1|25470.1|25490.1|25465.1|25490.1|25470.1|25485.1|25465.1|4
1628097300000|2021-08-04 17:15:00|25485.1|25460.1|25480.1|25460.1|25485.1|25460.1|25480.1|25460.1|0
1628097600000|2021-08-04 17:20:00|25485.1|25465.1|25480.1|25460.1|25485.1|25465.1|25480.1|25455.1|2
1628097900000|2021-08-04 17:25:00|25475.1|25455.1|25475.1|25455.1|25480.1|25460.1|25475.1|25455.1|4
1628098200000|2021-08-04 17:30:00|25480.1|25460.1|25480.1|25460.1|25480.1|25460.1|25475.1|25455.1|5
1628098500000|2021-08-04 17:35:00|25475.1|25455.1|25475.1|25455.1|25480.1|25455.1|25475.1|25455.1|2
1628098800000|2021-08-04 17:40:00|||||||||2
1628099100000|2021-08-04 17:45:00|25480.1||25480.1||25480.1||25475.1||4
1628099400000|2021-08-04 17:50:00|25475.1|25460.1|25480.1|25455.1|25480.1|25460.1|25475.1|25455.1|1
1628099700000|2021-08-04 17:55:00|25485.1|25460.1|25480.1|25460.1|25485.1|25460.1|25480.1|25460.1|0
1628100000000|2021-08-04 18:00:00|25485.1|25465.1|25485.1|25465.1|25485.1|25465.1|25485.1|25460.1|0
1628100300000|2021-08-04 18:05:00|25490.1|25470.1|25490.1|25470.1|25490.1|25470.1|25490.1|25470.1|0
1628100600000|2021-08-04 18:10:00|25495.1|25475.1|25490.1|25470.1|25495.1|25475.1|25490.1|25470.1|4
1628100900000|2021-08-04 18:15:00||25465.1||25465.1||25465.1||25465.1|3
1628101200000|2021-08-04 18:20:00|25485.1|25460.1|25495.1|25475.1|25495.1|25475.1|25480.1|25460.1|40
1628101500000|2021-08-04 18:25:00|25490.1|25470.1|25490.1|25475.1|25495.1|25475.1|25490.1|25470.1|4
1628101800000|2021-08-04 18:30:00|25487.6|25472.6|25497.6|25482.6|25502.6|25487.6|25487.6|25472.6|16
1628102100000|2021-08-04 18:35:00|25500.1|25485.1|25495.1|25480.1|25500.1|25485.1|25492.6|25477.6|2
1628102400000|2021-08-04 18:40:00|25492.6|25477.6|25495.1|25480.1|25495.1|25480.1|25492.6|25477.6|0
1628102700000|2021-08-04 18:45:00|25492.6|25477.6|25492.6|25477.6|25492.6|25477.6|25492.6|25477.6|5
1628103000000|2021-08-04 18:50:00|25487.6|25472.6|25487.6|25472.6|25487.6|25472.6|25485.1|25470.1|5
1628103300000|2021-08-04 18:55:00|25485.1|25470.1|25485.1|25470.1|25487.6|25472.6|25485.1|25470.1|4
1628103600000|2021-08-04 19:00:00|25487.6|25472.6|25482.6|25467.6|25487.6|25472.6|25482.6|25467.6|0
1628103900000|2021-08-04 19:05:00|25485.1|25470.1|25477.6|25462.6|25485.1|25470.1|25477.6|25462.6|9
1628104200000|2021-08-04 19:10:00|25475.1|25460.1|25472.6|25457.6|25475.1|25460.1|25472.6|25457.6|2
1628104500000|2021-08-04 19:15:00|25470.1|25455.1|25467.6|25452.6|25470.1|25455.1|25467.6|25452.6|0
1628104800000|2021-08-04 19:20:00|25472.6|25457.6|25475.1|25460.1|25475.1|25460.1|25467.6|25452.6|3
1628105100000|2021-08-04 19:25:00|25477.6|25462.6|25472.6|25457.6|25477.6|25462.6|25472.6|25457.6|2
1628105400000|2021-08-04 19:30:00|25475.1|25460.1|25475.1|25460.1|25475.1|25460.1|25472.6|25457.6|15
1628105700000|2021-08-04 19:35:00|25477.6|25462.6|25470.1|25455.1|25477.6|25462.6|25467.6|25452.6|1
1628106000000|2021-08-04 19:40:00|25467.6|25452.6|25475.1|25460.1|25475.1|25460.1|25467.6|25452.6|0
1628106300000|2021-08-04 19:45:00|25472.6|25457.6|25475.1|25460.1|25477.6|25462.6|25472.6|25457.6|2
1628106600000|2021-08-04 19:50:00|25477.6|25462.6|25467.6|25452.6|25477.6|25462.6|25467.6|25452.6|7
1628106900000|2021-08-04 19:55:00|25465.1|25450.1|25467.6|25452.6|25467.6|25452.6|25450.1|25435.1|16
1628107200000|2021-08-04 20:00:00|25465.2|25425.2|25471.7|25431.7|25473|25433|25463.8|25423.8|0
1628107500000|2021-08-04 20:05:00|25471.5|25431.5|25470.5|25430.5|25476.7|25436.7|25469.2|25429.2|0
1628107800000|2021-08-04 20:10:00|25470.7|25430.7|25477.9|25437.9|25479.7|25439.7|25470.7|25430.7|0
1628108100000|2021-08-04 20:15:00|25477.7|25437.7|25473|25433|25477.7|25437.7|25473|25433|0
1628108400000|2021-08-04 20:20:00|25472.7|25432.7|25473|25433|25473|25433|25469.2|25429.2|0
1628108700000|2021-08-04 20:25:00|25472.8|25432.8|25473|25433|25474.2|25434.2|25471.7|25431.7|0
1628109000000|2021-08-04 20:30:00|25473.2|25433.2|25473|25433|25474.2|25434.2|25471.7|25431.7|0
1628109300000|2021-08-04 20:35:00|25473.2|25433.2|25476.7|25436.7|25476.7|25436.7|25473|25433|0
1628109600000|2021-08-04 20:40:00|25476.5|25436.5|25476.7|25436.7|25476.7|25436.7|25475.4|25435.4|0
1628109900000|2021-08-04 20:45:00|25476.8|25436.8|25476.7|25436.7|25477.9|25437.9|25476.7|25436.7|0
1628110200000|2021-08-04 20:50:00|25476.9|25436.9|25480.9|25440.9|25480.9|25440.9|25476.9|25436.9|0
1628110500000|2021-08-04 20:55:00|25480.5|25440.5|25478.5|25438.5|25480.5|25440.5|25477.3|25437.3|0
1628110800000|2021-08-04 21:00:00|25478|25438|25477|25437|25478.5|25438.5|25475.5|25435.5|0
1628111100000|2021-08-04 21:05:00|25476.5|25436.5|25477.5|25437.5|25478.5|25438.5|25476.5|25436.5|0
1628111400000|2021-08-04 21:10:00|25477|25437|25477|25437|25477.5|25437.5|25476.5|25436.5|0
1628111700000|2021-08-04 21:15:00|25476.5|25436.5|25476|25436|25477|25437|25475.5|25435.5|0
1628112000000|2021-08-04 21:20:00|25475.5|25435.5|25475|25435|25476|25436|25475|25435|0
1628112300000|2021-08-04 21:25:00|25474.4|25434.4|25473.4|25433.4|25475|25435|25473.4|25433.4|0
1628112600000|2021-08-04 21:30:00|25475|25435|25472.9|25432.9|25475.5|25435.5|25472.4|25432.4|0
1628112900000|2021-08-04 21:35:00|25472.4|25432.4|25472.4|25432.4|25472.9|25432.9|25471.9|25431.9|0
1628113200000|2021-08-04 21:40:00|25472.9|25432.9|25472.4|25432.4|25475|25435|25472.4|25432.4|0
1628113500000|2021-08-04 21:45:00|25474.4|25434.4|25473.9|25433.9|25474.4|25434.4|25473.9|25433.9|0
1628113800000|2021-08-04 21:50:00|25474.4|25434.4|25475.5|25435.5|25475.5|25435.5|25474.4|25434.4|0
1628114100000|2021-08-04 21:55:00|25475|25435|25476|25436|25476.5|25436.5|25475|25435|0
1628114400000|2021-08-04 22:00:00|25475.8|25435.8|25477.9|25437.9|25478.5|25438.5|25471.7|25431.7|0
1628114700000|2021-08-04 22:05:00|25477.7|25437.7|25479.7|25439.7|25482.2|25442.2|25475.4|25435.4|0
1628115000000|2021-08-04 22:10:00|25479.9|25439.9|25483.4|25443.4|25483.4|25443.4|25479.9|25439.9|0
1628115300000|2021-08-04 22:15:00|25483.5|25443.5|25484.6|25444.6|25485.9|25445.9|25483.4|25443.4|0
1628115600000|2021-08-04 22:20:00|25484.7|25444.7|25484.6|25444.6|25485.3|25445.3|25483.4|25443.4|0
1628115900000|2021-08-04 22:25:00|25484.7|25444.7|25487.1|25447.1|25488.4|25448.4|25484.7|25444.7|0
1628116200000|2021-08-04 22:30:00|25487.3|25447.3|25488.4|25448.4|25492.6|25452.6|25487.1|25447.1|0
1628116500000|2021-08-04 22:35:00|25488.5|25448.5|25489.2|25449.2|25490.4|25450.4|25487.1|25447.1|0
1628116800000|2021-08-04 22:40:00|25489.3|25449.3|25489.2|25449.2|25492.2|25452.2|25489.2|25449.2|0
1628117100000|2021-08-04 22:45:00|25489|25449|25485.5|25445.5|25489|25449|25484.2|25444.2|0
1628117400000|2021-08-04 22:50:00|25485.6|25445.6|25489.2|25449.2|25490.4|25450.4|25485.6|25445.6|0
1628118000000|2021-08-04 23:00:00|25489|25449|25481.8|25441.8|25489|25449|25480.5|25440.5|0
1628118300000|2021-08-04 23:05:00|25481.7|25441.7|25481.8|25441.8|25484.2|25444.2|25481.1|25441.1|0
1628118600000|2021-08-04 23:10:00|25481.9|25441.9|25481.8|25441.8|25483|25443|25480.5|25440.5|0
1628118900000|2021-08-04 23:15:00|25481.5|25441.5|25480.5|25440.5|25483|25443|25480.5|25440.5|0
1628119200000|2021-08-04 23:20:00|25480.4|25440.4|25483|25443|25483|25443|25478.8|25438.8|0
1628119500000|2021-08-04 23:25:00|25482.9|25442.9|25483|25443|25483|25443|25481.8|25441.8|0
1628119800000|2021-08-04 23:30:00|25482.9|25442.9|25485.5|25445.5|25485.5|25445.5|25481.8|25441.8|0
1628120100000|2021-08-04 23:35:00|25485.4|25445.4|25481.8|25441.8|25485.5|25445.5|25478.8|25438.8|0
1628120400000|2021-08-04 23:40:00|25482|25442|25483|25443|25483|25443|25481.8|25441.8|0
1628120700000|2021-08-04 23:45:00|25483.1|25443.1|25486.7|25446.7|25486.7|25446.7|25483|25443|0
1628121000000|2021-08-04 23:50:00|25486.6|25446.6|25480.5|25440.5|25486.7|25446.7|25480.5|25440.5|0
1628121300000|2021-08-04 23:55:00|25480.6|25440.6|25485.5|25445.5|25488|25448|25480.6|25440.6|0
1628121600000|2021-08-05 00:00:00|25485.3|25445.3|25495.9|25455.9|25502.6|25462.6|25483|25443|0
1628121900000|2021-08-05 00:05:00|25495.7|25455.7|25506.4|25466.4|25508.8|25468.8|25494.7|25454.7|0
1628122200000|2021-08-05 00:10:00|25506.6|25466.6|25506.4|25466.4|25510.1|25470.1|25503.9|25463.9|0
1628122500000|2021-08-05 00:15:00|25506.6|25466.6|25527.4|25487.4|25530.4|25490.4|25500.7|25460.7|0
1628122800000|2021-08-05 00:20:00|25527.9|25487.9|25530.4|25490.4|25531.3|25491.3|25521.6|25481.6|0
1628123100000|2021-08-05 00:25:00|25530.5|25490.5|25533.4|25493.4|25534.6|25494.6|25530.4|25490.4|0
1628123400000|2021-08-05 00:30:00|25533.6|25493.6|25531.3|25491.3|25536.7|25496.7|25530|25490|0
1628123700000|2021-08-05 00:35:00|25532.8|25492.8|25532.4|25492.4|25535.9|25495.9|25528.2|25488.2|0
1628124000000|2021-08-05 00:40:00|25532.9|25492.9|25522.7|25482.7|25533.9|25493.9|25522.7|25482.7|0
1628124300000|2021-08-05 00:45:00|25523.2|25483.2|25522.9|25482.9|25528.6|25488.6|25522.7|25482.7|0
1628124600000|2021-08-05 00:50:00|25522.8|25482.8|25517|25477|25522.8|25482.8|25514.1|25474.1|0
1628124900000|2021-08-05 00:55:00|25516.9|25476.9|25517.2|25477.2|25520.1|25480.1|25515.6|25475.6|0
1628125200000|2021-08-05 01:00:00|25517.1|25477.1|25508.8|25468.8|25518.4|25478.4|25508.8|25468.8|0
1628125500000|2021-08-05 01:05:00|25509.3|25469.3|25505.7|25465.7|25511.8|25471.8|25502.9|25462.9|0
1628125800000|2021-08-05 01:10:00|25505.9|25465.9|25505.2|25465.2|25511.4|25471.4|25505.2|25465.2|0
1628126100000|2021-08-05 01:15:00|25504.1|25464.1|25506.5|25466.5|25508.2|25468.2|25499.3|25459.3|0
1628126400000|2021-08-05 01:20:00|25507|25467|25510.8|25470.8|25510.9|25470.9|25505|25465|0
1628126700000|2021-08-05 01:25:00|25510.9|25470.9|25514.1|25474.1|25516.8|25476.8|25510.9|25470.9|0
1628127000000|2021-08-05 01:30:00|25514|25474|25511|25471|25516.8|25476.8|25508|25468|0
1628127300000|2021-08-05 01:35:00|25511.1|25471.1|25511.2|25471.2|25520.7|25480.7|25510.9|25470.9|0
1628127600000|2021-08-05 01:40:00|25511.1|25471.1|25514.2|25474.2|25520|25480|25509.5|25469.5|0
1628127900000|2021-08-05 01:45:00|25514.1|25474.1|25512.7|25472.7|25514.2|25474.2|25508.3|25468.3|0
1628128200000|2021-08-05 01:50:00|25513.2|25473.2|25508.6|25468.6|25514.2|25474.2|25502.7|25462.7|0
1628128500000|2021-08-05 01:55:00|25508.5|25468.5|25508.6|25468.6|25514.5|25474.5|25508.5|25468.5|0
1628128800000|2021-08-05 02:00:00|25508.7|25468.7|25517.2|25477.2|25517.2|25477.2|25508.5|25468.5|0
1628129100000|2021-08-05 02:05:00|25517.1|25477.1|25511.2|25471.2|25517.1|25477.1|25508.5|25468.5|0
1628129400000|2021-08-05 02:10:00|25511.4|25471.4|25508.3|25468.3|25514.4|25474.4|25508.3|25468.3|0
1628129700000|2021-08-05 02:15:00|25508.4|25468.4|25514.2|25474.2|25514.3|25474.3|25508.3|25468.3|0
1628130000000|2021-08-05 02:20:00|25514.4|25474.4|25520.3|25480.3|25520.3|25480.3|25514.2|25474.2|0
1628130300000|2021-08-05 02:25:00|25520.8|25480.8|25518.4|25478.4|25528.8|25488.8|25518.4|25478.4|0
1628130600000|2021-08-05 02:30:00|25517.9|25477.9|25523|25483|25523.1|25483.1|25517.1|25477.1|0
1628130900000|2021-08-05 02:35:00|25522.9|25482.9|25517.1|25477.1|25523|25483|25517.1|25477.1|0
1628131200000|2021-08-05 02:40:00|25516.6|25476.6|25508.5|25468.5|25517.1|25477.1|25508.5|25468.5|0
1628131500000|2021-08-05 02:45:00|25508.6|25468.6|25507.9|25467.9|25511.6|25471.6|25506.4|25466.4|0
1628131800000|2021-08-05 02:50:00|25507.4|25467.4|25502|25462|25507.9|25467.9|25501.9|25461.9|0
1628132100000|2021-08-05 02:55:00|25501.9|25461.9|25508|25468|25511.1|25471.1|25501.9|25461.9|0
1628132400000|2021-08-05 03:00:00|25508.1|25468.1|25511.1|25471.1|25514.1|25474.1|25508.1|25468.1|0
1628132700000|2021-08-05 03:05:00|25511|25471|25512.4|25472.4|25514.2|25474.2|25509.4|25469.4|0
1628133000000|2021-08-05 03:10:00|25511.9|25471.9|25512.4|25472.4|25514.1|25474.1|25508.2|25468.2|0
1628133300000|2021-08-05 03:15:00|25512.9|25472.9|25511.1|25471.1|25517|25477|25509.5|25469.5|0
1628133600000|2021-08-05 03:20:00|25511.2|25471.2|25511.9|25471.9|25514.8|25474.8|25510.2|25470.2|0
1628133900000|2021-08-05 03:25:00|25512.4|25472.4|25511.9|25471.9|25517.7|25477.7|25511.9|25471.9|0
1628134200000|2021-08-05 03:30:00|25512.1|25472.1|25510.4|25470.4|25514.9|25474.9|25509.2|25469.2|0
1628134500000|2021-08-05 03:35:00|25510.9|25470.9|25510.7|25470.7|25515.2|25475.2|25510.5|25470.5|0
1628134800000|2021-08-05 03:40:00|25510.6|25470.6|25506.6|25466.6|25512.3|25472.3|25506.6|25466.6|0
1628135100000|2021-08-05 03:45:00|25506.4|25466.4|25507.6|25467.6|25510.7|25470.7|25506.4|25466.4|0
1628135400000|2021-08-05 03:50:00|25509.2|25469.2|25504.4|25464.4|25509.3|25469.3|25502.7|25462.7|0
1628135700000|2021-08-05 03:55:00|25502.8|25462.8|25504.4|25464.4|25507.2|25467.2|25501.3|25461.3|0
1628136000000|2021-08-05 04:00:00|25505.4|25465.4|25504.2|25464.2|25507.1|25467.1|25504.2|25464.2|0
1628136300000|2021-08-05 04:05:00|25504.1|25464.1|25504.4|25464.4|25507.1|25467.1|25504.1|25464.1|0
1628136600000|2021-08-05 04:10:00|25504.3|25464.3|25504.2|25464.2|25507.3|25467.3|25501.5|25461.5|0
1628136900000|2021-08-05 04:15:00|25503.7|25463.7|25502.7|25462.7|25505.6|25465.6|25501.3|25461.3|0
1628137200000|2021-08-05 04:20:00|25501.5|25461.5|25504.4|25464.4|25504.4|25464.4|25501.5|25461.5|0
1628137500000|2021-08-05 04:25:00|25503.8|25463.8|25504.4|25464.4|25505.7|25465.7|25501.5|25461.5|0
1628137800000|2021-08-05 04:30:00|25504.2|25464.2|25504.2|25464.2|25507.2|25467.2|25504.2|25464.2|0
1628138100000|2021-08-05 04:35:00|25504.3|25464.3|25504.4|25464.4|25504.5|25464.5|25504.2|25464.2|0
1628138400000|2021-08-05 04:40:00|25504.2|25464.2|25501.5|25461.5|25504.2|25464.2|25499.9|25459.9|0
1628138700000|2021-08-05 04:45:00|25501.6|25461.6|25502.8|25462.8|25504.4|25464.4|25501.5|25461.5|0
1628139000000|2021-08-05 04:50:00|25503.3|25463.3|25498.6|25458.6|25504.4|25464.4|25498.6|25458.6|0
1628139300000|2021-08-05 04:55:00|25498.7|25458.7|25498.9|25458.9|25498.9|25458.9|25498.6|25458.6|0
1628139600000|2021-08-05 05:00:00|25499|25459|25504.9|25464.9|25505.1|25465.1|25496|25456|0
1628139900000|2021-08-05 05:05:00|25504.4|25464.4|25507.7|25467.7|25508|25468|25502.1|25462.1|0
1628140200000|2021-08-05 05:10:00|25507.8|25467.8|25502.2|25462.2|25509.2|25469.2|25502.2|25462.2|0
1628140500000|2021-08-05 05:15:00|25502.7|25462.7|25501.9|25461.9|25507.7|25467.7|25501.9|25461.9|0
1628140800000|2021-08-05 05:20:00|25502|25462|25496|25456|25502.1|25462.1|25496|25456|0
1628141100000|2021-08-05 05:25:00|25496.1|25456.1|25499|25459|25501.8|25461.8|25495.9|25455.9|0
1628141400000|2021-08-05 05:30:00|25498.9|25458.9|25490.4|25450.4|25501.6|25461.6|25490.4|25450.4|0
1628141700000|2021-08-05 05:35:00|25490.3|25450.3|25487|25447|25493.3|25453.3|25484.2|25444.2|0
1628142000000|2021-08-05 05:40:00|25485.9|25445.9|25484.4|25444.4|25492.9|25452.9|25484.2|25444.2|0
1628142300000|2021-08-05 05:45:00|25484.9|25444.9|25487.3|25447.3|25487.4|25447.4|25484.2|25444.2|0
1628142600000|2021-08-05 05:50:00|25487.2|25447.2|25490|25450|25490.3|25450.3|25487.1|25447.1|0
1628142900000|2021-08-05 05:55:00|25489.9|25449.9|25490|25450|25492.9|25452.9|25487.1|25447.1|0
1628143200000|2021-08-05 06:00:00|25489.9|25449.9|25482.6|25467.6|25492.6|25477.6|25475.6|25435.6|11
1628143500000|2021-08-05 06:05:00|25480.1|25465.1|25472.6|25457.6|25480.1|25465.1|25467.6|25452.6|22
1628143800000|2021-08-05 06:10:00|25477.6|25462.6|25475.1|25460.1|25477.6|25462.6|25467.6|25452.6|15
1628144100000|2021-08-05 06:15:00|25472.6|25457.6|25477.6|25462.6|25485.1|25470.1|25467.6|25452.6|17
1628144400000|2021-08-05 06:20:00|25472.6|25457.6|25477.6|25462.6|25480.1|25465.1|25465.1|25450.1|9
1628144700000|2021-08-05 06:25:00|25475.1|25460.1|25472.6|25457.6|25475.1|25460.1|25467.6|25452.6|3
1628145000000|2021-08-05 06:30:00|25470.1|25455.1|25457.6|25442.6|25472.6|25457.6|25455.1|25440.1|7
1628145300000|2021-08-05 06:35:00|25460.1|25445.1|25462.6|25447.6|25467.6|25452.6|25452.6|25437.6|2
1628145600000|2021-08-05 06:40:00|25465.1|25450.1|25450.1|25435.1|25465.1|25450.1|25447.6|25432.6|7
1628145900000|2021-08-05 06:45:00|25452.6|25437.6|25460.1|25445.1|25465.1|25450.1|25450.1|25435.1|7
1628146200000|2021-08-05 06:50:00|25457.6|25442.6|25447.6|25432.6|25462.6|25447.6|25447.6|25432.6|6
1628146500000|2021-08-05 06:55:00|25450.1|25435.1|25472.6|25457.6|25477.6|25462.6|25445.1|25430.1|65
1628146800000|2021-08-05 07:00:00|25475.1|25460.1|25517.6|25502.6|25540.1|25525.1|25475.1|25460.1|400
1628147100000|2021-08-05 07:05:00|25515.1|25500.1|25527.6|25512.6|25547.6|25532.6|25497.6|25482.6|279
1628147400000|2021-08-05 07:10:00|25525.1|25510.1|25535.1|25520.1|25540.1|25525.1|25507.6|25492.6|217
1628147700000|2021-08-05 07:15:00|25532.6|25517.6|25552.6|25537.6|25577.6|25562.6|25527.6|25512.6|484
1628148000000|2021-08-05 07:20:00|25555.1|25540.1|25532.6|25517.6|25557.6|25542.6|25532.6|25517.6|241
1628148300000|2021-08-05 07:25:00|25527.6|25512.6|25537.6|25522.6|25537.6|25522.6|25522.6|25507.6|61
1628148600000|2021-08-05 07:30:00|25542.6|25527.6|25532.6|25517.6|25542.6|25527.6|25517.6|25502.6|93
1628148900000|2021-08-05 07:35:00|25535.1|25520.1|25562.6|25547.6|25567.6|25552.6|25532.6|25517.6|129
1628149200000|2021-08-05 07:40:00|25563.4|25548.4|25548.4|25533.4|25568.4|25553.4|25543.4|25528.4|119
1628149500000|2021-08-05 07:45:00|25543.4|25528.4|25525.9|25510.9|25548.4|25533.4|25518.4|25503.4|135
1628149800000|2021-08-05 07:50:00|25528.4|25513.4|25528.4|25513.4|25528.4|25513.4|25500.9|25485.9|117
1628150100000|2021-08-05 07:55:00|25525.9|25510.9|25548.4|25533.4|25555.9|25540.9|25523.4|25508.4|89
1628150400000|2021-08-05 08:00:00|25545.9|25530.9|25558.4|25543.4|25558.4|25543.4|25533.4|25518.4|74
1628150700000|2021-08-05 08:05:00|25553.4|25538.4|25558.4|25543.4|25558.4|25543.4|25543.4|25528.4|95
1628151000000|2021-08-05 08:10:00|25563.4|25548.4|25558.4|25543.4|25573.4|25558.4|25553.4|25538.4|101
1628151300000|2021-08-05 08:15:00|25560.9|25545.9|25563.4|25548.4|25563.4|25548.4|25543.4|25528.4|51
1628151600000|2021-08-05 08:20:00|25560.9|25545.9|25558.4|25543.4|25573.4|25558.4|25553.4|25538.4|55
1628151900000|2021-08-05 08:25:00|25555.9|25540.9|25558.4|25543.4|25563.4|25548.4|25553.4|25538.4|29
1628152200000|2021-08-05 08:30:00|25555.9|25540.9|25568.4|25553.4|25570.9|25555.9|25553.4|25538.4|80
1628152500000|2021-08-05 08:35:00|25565.9|25550.9|25580.9|25565.9|25583.4|25568.4|25563.4|25548.4|128
1628152800000|2021-08-05 08:40:00|25583.4|25568.4|25578.4|25563.4|25583.4|25568.4|25568.4|25553.4|60
1628153100000|2021-08-05 08:45:00|25575.9|25560.9|25578.4|25563.4|25578.4|25563.4|25563.4|25548.4|50
1628153400000|2021-08-05 08:50:00|25580.9|25565.9|25573.4|25558.4|25583.4|25568.4|25568.4|25553.4|60
1628153700000|2021-08-05 08:55:00|25575.9|25560.9|25563.4|25548.4|25578.4|25563.4|25558.4|25543.4|126
1628154000000|2021-08-05 09:00:00|25560.9|25545.9|25558.4|25543.4|25563.4|25548.4|25553.4|25538.4|36
1628154300000|2021-08-05 09:05:00|25555.9|25540.9|25563.4|25548.4|25573.4|25558.4|25553.4|25538.4|79
1628154600000|2021-08-05 09:10:00|25558.4|25543.4|25568.4|25553.4|25570.9|25555.9|25558.4|25543.4|34
1628154900000|2021-08-05 09:15:00|25563.4|25548.4|25565.9|25550.9|25568.4|25553.4|25558.4|25543.4|40
1628155200000|2021-08-05 09:20:00|25568.4|25553.4|25563.4|25548.4|25573.4|25558.4|25558.4|25543.4|57
1628155500000|2021-08-05 09:25:00|25558.4|25543.4|25538.4|25523.4|25568.4|25553.4|25533.4|25518.4|120
1628155800000|2021-08-05 09:30:00|25540.9|25525.9|25558.4|25543.4|25560.9|25545.9|25540.9|25525.9|25
1628156100000|2021-08-05 09:35:00|25553.4|25538.4|25558.4|25543.4|25563.4|25548.4|25548.4|25533.4|41
1628156400000|2021-08-05 09:40:00|25553.4|25538.4|25553.4|25538.4|25558.4|25543.4|25548.4|25533.4|34
1628156700000|2021-08-05 09:45:00|25550.9|25535.9|25548.4|25533.4|25550.9|25535.9|25538.4|25523.4|32
1628157000000|2021-08-05 09:50:00|25545.9|25530.9|25538.4|25523.4|25548.4|25533.4|25533.4|25518.4|48
1628157300000|2021-08-05 09:55:00|25535.9|25520.9|25548.4|25533.4|25548.4|25533.4|25533.4|25518.4|60
1628157600000|2021-08-05 10:00:00|25545.9|25530.9|25543.4|25528.4|25558.4|25543.4|25538.4|25523.4|53
1628157900000|2021-08-05 10:05:00|25545.9|25530.9|25543.4|25528.4|25548.4|25533.4|25538.4|25523.4|36
1628158200000|2021-08-05 10:10:00|25545.9|25530.9|25528.4|25513.4|25545.9|25530.9|25528.4|25513.4|59
1628158500000|2021-08-05 10:15:00|25530.9|25515.9|25503.4|25488.4|25533.4|25518.4|25503.4|25488.4|80
1628158800000|2021-08-05 10:20:00|25508.4|25493.4|25510.9|25495.9|25518.4|25503.4|25500.9|25485.9|83
1628159100000|2021-08-05 10:25:00|25508.4|25493.4|25528.4|25513.4|25528.4|25513.4|25508.4|25493.4|21
1628159400000|2021-08-05 10:30:00|25525.9|25510.9|25518.4|25503.4|25530.9|25515.9|25513.4|25498.4|32
1628159700000|2021-08-05 10:35:00|25520.9|25505.9|25513.4|25498.4|25520.9|25505.9|25508.4|25493.4|21
1628160000000|2021-08-05 10:40:00|25515.9|25500.9|25520.9|25505.9|25533.4|25518.4|25513.4|25498.4|67
1628160300000|2021-08-05 10:45:00|25523.4|25508.4|25543.4|25528.4|25543.4|25528.4|25520.9|25505.9|57
1628160600000|2021-08-05 10:50:00|25540.9|25525.9|25523.4|25508.4|25550.9|25535.9|25523.4|25508.4|106
1628160900000|2021-08-05 10:55:00|25520.9|25505.9|25508.4|25493.4|25523.4|25508.4|25508.4|25493.4|16
1628161200000|2021-08-05 11:00:00|25515.9|25500.9|25518.4|25503.4|25523.4|25508.4|25508.4|25493.4|74
1628161500000|2021-08-05 11:05:00|25520.9|25505.9|25523.4|25508.4|25535.9|25520.9|25518.4|25503.4|37
1628161800000|2021-08-05 11:10:00|25520.9|25505.9|25508.4|25493.4|25523.4|25508.4|25503.4|25488.4|18
1628162100000|2021-08-05 11:15:00|25510.9|25495.9|25513.4|25498.4|25518.4|25503.4|25498.4|25483.4|53
1628162400000|2021-08-05 11:20:00|25515.9|25500.9|25508.4|25493.4|25518.4|25503.4|25503.4|25488.4|30
1628162700000|2021-08-05 11:25:00|25510.9|25495.9|25508.4|25493.4|25518.4|25503.4|25503.4|25488.4|15
1628163000000|2021-08-05 11:30:00|25510.9|25495.9|25523.4|25508.4|25523.4|25508.4|25508.4|25493.4|17
1628163300000|2021-08-05 11:35:00|25528.4|25513.4|25528.4|25513.4|25533.4|25518.4|25520.9|25505.9|14
1628163600000|2021-08-05 11:40:00|25528.2|25513.2|25528.2|25513.2|25538.2|25523.2|25523.2|25508.2|30
1628163900000|2021-08-05 11:45:00|25525.7|25510.7|25528.2|25513.2|25528.2|25513.2|25523.2|25508.2|31
1628164200000|2021-08-05 11:50:00|25523.2|25508.2|25523.2|25508.2|25528.2|25513.2|25523.2|25508.2|20
1628164500000|2021-08-05 11:55:00|25525.7|25510.7|25528.2|25513.2|25528.2|25513.2|25518.2|25503.2|17
1628164800000|2021-08-05 12:00:00|25533.2|25518.2|25543.2|25528.2|25543.2|25528.2|25528.2|25513.2|66
1628165100000|2021-08-05 12:05:00|25548.2|25533.2|25553.2|25538.2|25558.2|25543.2|25543.2|25528.2|33
1628165400000|2021-08-05 12:10:00|25555.7|25540.7|25578.2|25563.2|25580.7|25565.7|25553.2|25538.2|122
1628165700000|2021-08-05 12:15:00|25580.7|25565.7|25578.2|25563.2|25588.2|25573.2|25575.7|25560.7|67
1628166000000|2021-08-05 12:20:00|25573.2|25558.2|25588.2|25573.2|25593.2|25578.2|25573.2|25558.2|72
1628166300000|2021-08-05 12:25:00|25593.2|25578.2|25600.7|25585.7|25603.2|25588.2|25590.7|25575.7|113
1628166600000|2021-08-05 12:30:00|25603.2|25588.2|25583.2|25568.2|25605.7|25590.7|25583.2|25568.2|140
1628166900000|2021-08-05 12:35:00|25585.7|25570.7|25583.2|25568.2|25593.2|25578.2|25568.2|25553.2|91
1628167200000|2021-08-05 12:40:00|25588.2|25573.2|25588.2|25573.2|25590.7|25575.7|25578.2|25563.2|82
1628167500000|2021-08-05 12:45:00|25593.2|25578.2|25598.2|25583.2|25598.2|25583.2|25588.2|25573.2|52
1628167800000|2021-08-05 12:50:00|25600.7|25585.7|25578.2|25563.2|25603.2|25588.2|25578.2|25563.2|87
1628168100000|2021-08-05 12:55:00|25580.7|25565.7|25593.2|25578.2|25595.7|25580.7|25578.2|25563.2|36
1628168400000|2021-08-05 13:00:00|25588.2|25573.2|25578.2|25563.2|25600.7|25585.7|25578.2|25563.2|55
1628168700000|2021-08-05 13:05:00|25573.2|25558.2|25575.7|25560.7|25580.7|25565.7|25573.2|25558.2|25
1628169000000|2021-08-05 13:10:00|25573.2|25558.2|25585.7|25570.7|25588.2|25573.2|25568.2|25553.2|69
1628169300000|2021-08-05 13:15:00|25588.2|25573.2|25585.7|25570.7|25595.7|25580.7|25583.2|25568.2|70
1628169600000|2021-08-05 13:20:00|25583.2|25568.2|25588.2|25573.2|25588.2|25573.2|25573.2|25558.2|62
1628169900000|2021-08-05 13:25:00|25590.7|25575.7|25598.2|25583.2|25603.2|25588.2|25590.7|25575.7|84
1628170200000|2021-08-05 13:30:00|25600.7|25585.7|25598.2|25583.2|25613.2|25598.2|25578.2|25563.2|194
1628170500000|2021-08-05 13:35:00|25600.7|25585.7|25648.2|25633.2|25648.2|25633.2|25593.2|25578.2|542
1628170800000|2021-08-05 13:40:00|25650.7|25635.7|25633.2|25618.2|25658.2|25643.2|25628.2|25613.2|199
1628171100000|2021-08-05 13:45:00|25638.2|25623.2|25618.2|25603.2|25638.2|25623.2|25608.2|25593.2|143
1628171400000|2021-08-05 13:50:00|25613.2|25598.2|25628.2|25613.2|25638.2|25623.2|25613.2|25598.2|103
1628171700000|2021-08-05 13:55:00|25630.7|25615.7|25638.2|25623.2|25638.2|25623.2|25628.2|25613.2|339
1628172000000|2021-08-05 14:00:00|25635.7|25620.7|25653.2|25638.2|25653.2|25638.2|25633.2|25618.2|129
1628172300000|2021-08-05 14:05:00|25658.2|25643.2|25643.2|25628.2|25658.2|25643.2|25643.2|25628.2|155
1628172600000|2021-08-05 14:10:00|25640.4|25625.4|25645.4|25630.4|25650.4|25635.4|25635.4|25620.4|138
1628172900000|2021-08-05 14:15:00|25642.9|25627.9|25625.4|25610.4|25650.4|25635.4|25620.4|25605.4|162
1628173200000|2021-08-05 14:20:00|25622.9|25607.9|25627.9|25612.9|25630.4|25615.4|25615.4|25600.4|61
1628173500000|2021-08-05 14:25:00|25630.4|25615.4|25625.4|25610.4|25640.4|25625.4|25625.4|25610.4|97
1628173800000|2021-08-05 14:30:00|25630.4|25615.4|25640.4|25625.4|25642.9|25627.9|25627.9|25612.9|74
1628174100000|2021-08-05 14:35:00|25642.9|25627.9|25635.4|25620.4|25645.4|25630.4|25635.4|25620.4|113
1628174400000|2021-08-05 14:40:00|25630.4|25615.4|25630.4|25615.4|25637.9|25622.9|25625.4|25610.4|105
1628174700000|2021-08-05 14:45:00|25625.4|25610.4|25630.4|25615.4|25635.4|25620.4|25625.4|25610.4|87
1628175000000|2021-08-05 14:50:00|25632.9|25617.9|25630.4|25615.4|25640.4|25625.4|25630.4|25615.4|46
1628175300000|2021-08-05 14:55:00|25635.4|25620.4|25635.4|25620.4|25640.4|25625.4|25630.4|25615.4|68
1628175600000|2021-08-05 15:00:00|25640.4|25625.4|25640.4|25625.4|25640.4|25625.4|25635.4|25620.4|54
1628175900000|2021-08-05 15:05:00|25645.4|25630.4|25650.4|25635.4|25650.4|25635.4|25640.4|25625.4|62
1628176200000|2021-08-05 15:10:00|25647.9|25632.9|25650.4|25635.4|25655.4|25640.4|25647.9|25632.9|62
1628176500000|2021-08-05 15:15:00|25655.4|25640.4|25650.4|25635.4|25655.4|25640.4|25650.4|25635.4|77
1628176800000|2021-08-05 15:20:00|25655.4|25640.4|25660.4|25645.4|25660.4|25645.4|25650.4|25635.4|127
1628177100000|2021-08-05 15:25:00|25665.4|25650.4|25675.4|25660.4|25675.4|25660.4|25660.4|25645.4|300
1628177400000|2021-08-05 15:30:00|25670.4|25655.4|25667.9|25652.9|25677.9|25662.9|25665.4|25650.4|275
1628177700000|2021-08-05 15:35:00|25670.4|25655.4|25670.4|25655.4|25675.4|25660.4|25667.9|25652.9|113
1628178000000|2021-08-05 15:40:00|25672.9|25657.9|25662.9|25647.9|25672.9|25657.9|25660.4|25645.4|459
1628178300000|2021-08-05 15:45:00|25665.4|25650.4|25665.4|25650.4|25667.9|25652.9|25660.4|25645.4|5
1628178600000|2021-08-05 15:50:00|25667.9|25647.9|25662.9|25642.9|25667.9|25647.9|25662.9|25642.9|11
1628178900000|2021-08-05 15:55:00|25667.9|25637.9|25667.9|25642.9|25667.9|25642.9|25667.9|25637.9|14
1628179200000|2021-08-05 16:00:00|25662.9|25647.9|25662.9|25637.9|25662.9|25647.9|25657.9|25637.9|4
1628179500000|2021-08-05 16:05:00|25657.9|25642.9|25662.9|25642.9|25662.9|25642.9|25657.9|25642.9|0
1628179800000|2021-08-05 16:10:00|25657.9|25637.9|25662.9|25642.9|25662.9|25642.9|25657.9|25637.9|11
1628180100000|2021-08-05 16:15:00|25667.9||25667.9||25667.9||25662.9||15
1628180400000|2021-08-05 16:20:00|25662.9|25647.9|25662.9|25642.9|25662.9|25647.9|25662.9|25642.9|8
1628180700000|2021-08-05 16:25:00|25657.9|25637.9|25652.9|25632.9|25657.9|25637.9|25652.9|25632.9|20
1628181000000|2021-08-05 16:30:00|25657.9||25652.9||25657.9||25652.9||4
1628181300000|2021-08-05 16:35:00|25657.9|25637.9|25652.9|25632.9|25657.9|25637.9|25652.9|25632.9|2
1628181600000|2021-08-05 16:40:00|25647.9|25627.9|25647.9|25627.9|25652.9|25632.9|25647.9|25627.9|10
1628181900000|2021-08-05 16:45:00|25652.9|25632.9|25652.9|25632.9|25652.9|25632.9|25652.9|25627.9|0
1628182200000|2021-08-05 16:50:00|||||||||1
1628182500000|2021-08-05 16:55:00|||||||||3
1628182800000|2021-08-05 17:00:00|25657.9|25637.9|25657.9|25632.9|25657.9|25637.9|25652.9|25632.9|9
1628183100000|2021-08-05 17:05:00|25652.9|25637.9|25657.9|25632.9|25657.9|25637.9|25652.9|25632.9|1
1628183400000|2021-08-05 17:10:00|25652.9|25637.9|25657.9|25637.9|25657.9|25637.9|25652.9|25637.9|1
1628183700000|2021-08-05 17:15:00|25652.9|25632.9|25657.9|25637.9|25657.9|25637.9|25652.9|25632.9|6
1628184000000|2021-08-05 17:20:00|25662.9|25642.9|25662.9|25637.9|25662.9|25642.9|25662.9|25637.9|2
1628184300000|2021-08-05 17:25:00||25642.9||25642.9||25642.9||25642.9|1
1628184600000|2021-08-05 17:30:00|||||||||1
1628185200000|2021-08-05 17:40:00|||||||||1
1628185500000|2021-08-05 17:45:00|25667.9||25667.9||25667.9||25662.9||0
1628185800000|2021-08-05 17:50:00||25647.9||25647.9||25647.9||25647.9|0
1628186100000|2021-08-05 17:55:00|25662.9|25642.9|25662.9|25642.9|25662.9|25642.9|25662.9|25642.9|3
1628186400000|2021-08-05 18:00:00|25667.9|25647.9|25667.9|25647.9|25667.9|25647.9|25667.9|25642.9|16
1628186700000|2021-08-05 18:05:00|25662.9|25642.9|25662.9|25637.9|25662.9|25642.9|25662.9|25637.9|5
1628187000000|2021-08-05 18:10:00||25642.9||25637.9||25642.9||25637.9|1
1628187300000|2021-08-05 18:15:00|25657.9||25657.9||25657.9||25657.9||0
1628187600000|2021-08-05 18:20:00|25652.9|25632.9|25662.9|25642.9|25662.9|25642.9|25652.9|25627.9|26
1628187900000|2021-08-05 18:25:00|25657.9|25637.9|25650.4|25635.4|25662.9|25637.9|25647.9|25627.9|33
1628188200000|2021-08-05 18:30:00|25652.9|25637.9|25652.9|25637.9|25652.9|25637.9|25650.4|25635.4|1
1628188500000|2021-08-05 18:35:00|25650.4|25635.4|25645.4|25630.4|25650.4|25635.4|25645.4|25630.4|4
1628188800000|2021-08-05 18:40:00|25647.9|25632.9|25647.9|25632.9|25652.9|25637.9|25645.4|25630.4|5
1628189100000|2021-08-05 18:45:00|25650.4|25635.4|25647.9|25632.9|25650.4|25635.4|25645.4|25630.4|1
1628189400000|2021-08-05 18:50:00|25650.4|25635.4|25647.9|25632.9|25652.9|25637.9|25647.9|25632.9|0
1628189700000|2021-08-05 18:55:00|25650.4|25635.4|25645.4|25630.4|25650.4|25635.4|25645.4|25630.4|3
1628190000000|2021-08-05 19:00:00|25642.9|25627.9|25647.9|25632.9|25650.4|25635.4|25640.4|25625.4|22
1628190300000|2021-08-05 19:05:00|25650.4|25635.4|25647.9|25632.9|25650.4|25635.4|25647.9|25632.9|0
1628190600000|2021-08-05 19:10:00|25645.4|25630.4|25645.4|25630.4|25650.4|25635.4|25645.4|25630.4|5
1628190900000|2021-08-05 19:15:00|25647.9|25632.9|25645.4|25630.4|25647.9|25632.9|25645.4|25630.4|0
1628191200000|2021-08-05 19:20:00|25647.9|25632.9|25650.4|25635.4|25650.4|25635.4|25647.9|25632.9|1
1628191500000|2021-08-05 19:25:00|25652.9|25637.9|25650.4|25635.4|25652.9|25637.9|25650.4|25635.4|7
1628191800000|2021-08-05 19:30:00|25655.4|25640.4|25662.9|25647.9|25665.4|25650.4|25650.4|25635.4|64
1628192100000|2021-08-05 19:35:00|25660.4|25645.4|25665.4|25650.4|25667.9|25652.9|25660.4|25645.4|10
1628192400000|2021-08-05 19:40:00|25667.9|25652.9|25667.9|25652.9|25667.9|25652.9|25665.4|25650.4|2
1628192700000|2021-08-05 19:45:00|25670.4|25655.4|25667.9|25652.9|25675.4|25660.4|25665.4|25650.4|7
1628193000000|2021-08-05 19:50:00|25665.4|25650.4|25662.9|25647.9|25667.9|25652.9|25660.4|25645.4|10
1628193300000|2021-08-05 19:55:00|25665.4|25650.4|25680.4|25665.4|25680.4|25665.4|25665.4|25650.4|27
1628193600000|2021-08-05 20:00:00|25702.2|25662.2|25691.4|25651.4|25702.4|25662.4|25687.2|25647.2|0
1628193900000|2021-08-05 20:05:00|25691.2|25651.2|25690.2|25650.2|25691.4|25651.4|25687.2|25647.2|0
1628194200000|2021-08-05 20:10:00|25690|25650|25693.9|25653.9|25695.2|25655.2|25685.9|25645.9|0
1628194500000|2021-08-05 20:15:00|25693.8|25653.8|25693.1|25653.1|25693.9|25653.9|25692.2|25652.2|0
1628194800000|2021-08-05 20:20:00|25692.9|25652.9|25682.8|25642.8|25692.9|25652.9|25681.5|25641.5|0
1628195100000|2021-08-05 20:25:00|25682.5|25642.5|25671.8|25631.8|25682.5|25642.5|25671.8|25631.8|0
1628195400000|2021-08-05 20:30:00|25672|25632|25671.8|25631.8|25673.1|25633.1|25671.8|25631.8|0
1628195700000|2021-08-05 20:35:00|25672|25632|25674.3|25634.3|25676.8|25636.8|25671.8|25631.8|0
1628196000000|2021-08-05 20:40:00|25674.4|25634.4|25673.1|25633.1|25675.6|25635.6|25671.8|25631.8|0
1628196300000|2021-08-05 20:45:00|25673.3|25633.3|25676.8|25636.8|25676.8|25636.8|25673.1|25633.1|0
1628196900000|2021-08-05 20:55:00|25676.7|25636.7|25676.9|25636.9|25677.4|25637.4|25676.2|25636.2|0
1628197200000|2021-08-05 21:00:00|25676.7|25636.7|25676.2|25636.2|25676.7|25636.7|25675.7|25635.7|0
1628197800000|2021-08-05 21:10:00|25675.7|25635.7|25675.7|25635.7|25676.2|25636.2|25675.7|25635.7|0
1628198100000|2021-08-05 21:15:00|25676.2|25636.2|25674.6|25634.6|25676.2|25636.2|25674.6|25634.6|0
1628198400000|2021-08-05 21:20:00|25675.2|25635.2|25675.7|25635.7|25675.7|25635.7|25674.6|25634.6|0
1628199000000|2021-08-05 21:30:00|25674.6|25634.6|25677.2|25637.2|25678.8|25638.8|25674.1|25634.1|0
1628199300000|2021-08-05 21:35:00|25676.2|25636.2|25676.2|25636.2|25676.2|25636.2|25676.2|25636.2|0
1628199600000|2021-08-05 21:40:00|25677.2|25637.2|25677.2|25637.2|25677.2|25637.2|25675.7|25635.7|0
1628199900000|2021-08-05 21:45:00|25675.7|25635.7|25675.2|25635.2|25675.7|25635.7|25673.6|25633.6|0
1628200200000|2021-08-05 21:50:00|25674.1|25634.1|25675.7|25635.7|25675.7|25635.7|25674.1|25634.1|0
1628200500000|2021-08-05 21:55:00|25675.2|25635.2|25674.6|25634.6|25675.2|25635.2|25673.6|25633.6|0
1628200800000|2021-08-05 22:00:00|25675.2|25635.2|25671.8|25631.8|25675.2|25635.2|25668.1|25628.1|0
1628201100000|2021-08-05 22:05:00|25671.9|25631.9|25669.3|25629.3|25673.1|25633.1|25669.3|25629.3|0
1628201400000|2021-08-05 22:10:00|25669.4|25629.4|25666.3|25626.3|25670.6|25630.6|25666.3|25626.3|0
1628201700000|2021-08-05 22:15:00|25666.4|25626.4|25666.3|25626.3|25669.3|25629.3|25665.1|25625.1|0
1628202000000|2021-08-05 22:20:00|25666.4|25626.4|25668.1|25628.1|25669.3|25629.3|25666.4|25626.4|0
1628202300000|2021-08-05 22:25:00|25668.3|25628.3|25668.1|25628.1|25669.3|25629.3|25666.3|25626.3|0
1628202600000|2021-08-05 22:30:00|25668.2|25628.2|25663.8|25623.8|25668.7|25628.7|25663.8|25623.8|0
1628202900000|2021-08-05 22:35:00|25663.6|25623.6|25662.6|25622.6|25663.8|25623.8|25662|25622|0
1628203200000|2021-08-05 22:40:00|25662.5|25622.5|25661.3|25621.3|25662.6|25622.6|25660.1|25620.1|0
1628203500000|2021-08-05 22:45:00|25661.6|25621.6|25661.3|25621.3|25663.8|25623.8|25661.3|25621.3|0
1628203800000|2021-08-05 22:50:00|25661.6|25621.6|25662.6|25622.6|25662.6|25622.6|25661.6|25621.6|0
1628204100000|2021-08-05 22:55:00|25662.7|25622.7|25662.6|25622.6|25663.8|25623.8|25662|25622|0
1628204400000|2021-08-05 23:00:00|25662.5|25622.5|25665.1|25625.1|25665.1|25625.1|25662|25622|0
1628204700000|2021-08-05 23:05:00|25665|25625|25662.6|25622.6|25665.1|25625.1|25662.6|25622.6|0
1628205000000|2021-08-05 23:10:00|25662.4|25622.4|25661.3|25621.3|25662.4|25622.4|25660.7|25620.7|0
1628205300000|2021-08-05 23:15:00|25661.2|25621.2|25661.3|25621.3|25662|25622|25658.8|25618.8|0
1628205600000|2021-08-05 23:20:00|25661.1|25621.1|25660.1|25620.1|25661.3|25621.3|25660.1|25620.1|0
1628205900000|2021-08-05 23:25:00|25659.9|25619.9|25658.8|25618.8|25660.1|25620.1|25657.6|25617.6|0
1628206200000|2021-08-05 23:30:00|25658.6|25618.6|25658.8|25618.8|25658.8|25618.8|25657.6|25617.6|0
1628206500000|2021-08-05 23:35:00|25659|25619|25657.6|25617.6|25660.1|25620.1|25656.4|25616.4|0
1628206800000|2021-08-05 23:40:00|25657.7|25617.7|25658.8|25618.8|25661.3|25621.3|25657.7|25617.7|0
1628207100000|2021-08-05 23:45:00|25658.7|25618.7|25654.6|25614.6|25658.8|25618.8|25654.6|25614.6|0
1628207400000|2021-08-05 23:50:00|25654.5|25614.5|25654.6|25614.6|25656.4|25616.4|25653.3|25613.3|0
1628207700000|2021-08-05 23:55:00|25654.5|25614.5|25654.6|25614.6|25656.4|25616.4|25653.3|25613.3|0
1628208000000|2021-08-06 00:00:00|25654.4|25614.4|25653|25613|25654.6|25614.6|25650.9|25610.9|0
1628208300000|2021-08-06 00:05:00|25653.2|25613.2|25661|25621|25662.2|25622.2|25653|25613|0
1628208600000|2021-08-06 00:10:00|25661.2|25621.2|25662.2|25622.2|25665.9|25625.9|25661|25621|0
1628208900000|2021-08-06 00:15:00|25662.3|25622.3|25655.6|25615.6|25668.5|25628.5|25654.3|25614.3|0
1628209200000|2021-08-06 00:20:00|25655.1|25615.1|25659.9|25619.9|25662.8|25622.8|25651.5|25611.5|0
1628209500000|2021-08-06 00:25:00|25659.8|25619.8|25657.2|25617.2|25665.7|25625.7|25655.5|25615.5|0
1628209800000|2021-08-06 00:30:00|25657.1|25617.1|25666.9|25626.9|25668.6|25628.6|25655.5|25615.5|0
1628210100000|2021-08-06 00:35:00|25666.4|25626.4|25660|25620|25668.6|25628.6|25660|25620|0
1628210400000|2021-08-06 00:40:00|25661.1|25621.1|25662.8|25622.8|25662.9|25622.9|25660|25620|0
1628210700000|2021-08-06 00:45:00|25662.9|25622.9|25656.9|25616.9|25662.9|25622.9|25656.9|25616.9|0
1628211000000|2021-08-06 00:50:00|25656.7|25616.7|25652.3|25612.3|25656.9|25616.9|25650.9|25610.9|0
1628211300000|2021-08-06 00:55:00|25651.1|25611.1|25649.7|25609.7|25653.8|25613.8|25648.5|25608.5|0
1628211600000|2021-08-06 01:00:00|25650.2|25610.2|25637.1|25597.1|25651.2|25611.2|25631.5|25591.5|0
1628211900000|2021-08-06 01:05:00|25636.6|25596.6|25637.7|25597.7|25638.9|25598.9|25634.3|25594.3|0
1628212200000|2021-08-06 01:10:00|25637.8|25597.8|25645.9|25605.9|25646|25606|25632|25592|0
1628212500000|2021-08-06 01:15:00|25644.9|25604.9|25635.2|25595.2|25646|25606|25634.8|25594.8|0
1628212800000|2021-08-06 01:20:00|25636.2|25596.2|25631.9|25591.9|25637.9|25597.9|25629.1|25589.1|0
1628213100000|2021-08-06 01:25:00|25632.4|25592.4|25632|25592|25634.9|25594.9|25629.1|25589.1|0
1628213400000|2021-08-06 01:30:00|25631.9|25591.9|25643|25603|25643.1|25603.1|25629|25589|0
1628213700000|2021-08-06 01:35:00|25643.1|25603.1|25636.2|25596.2|25643.3|25603.3|25636.2|25596.2|0
1628214000000|2021-08-06 01:40:00|25634.5|25594.5|25646|25606|25646|25606|25634.5|25594.5|0
1628214300000|2021-08-06 01:45:00|25645.5|25605.5|25643|25603|25646|25606|25637.4|25597.4|0
1628214600000|2021-08-06 01:50:00|25642.5|25602.5|25648.9|25608.9|25648.9|25608.9|25640.2|25600.2|0
1628214900000|2021-08-06 01:55:00|25648.4|25608.4|25654.7|25614.7|25657.7|25617.7|25644.3|25604.3|0
1628215200000|2021-08-06 02:00:00|25654.5|25614.5|25643.6|25603.6|25654.6|25614.6|25640.6|25600.6|0
1628215500000|2021-08-06 02:05:00|25643.7|25603.7|25643.7|25603.7|25646.6|25606.6|25640.8|25600.8|0
1628215800000|2021-08-06 02:10:00|25643.6|25603.6|25643.9|25603.9|25643.9|25603.9|25640.6|25600.6|0
1628216100000|2021-08-06 02:15:00|25642.3|25602.3|25641|25601|25643.9|25603.9|25640.8|25600.8|0
1628216400000|2021-08-06 02:20:00|25640.8|25600.8|25640.8|25600.8|25641|25601|25637.9|25597.9|0
1628216700000|2021-08-06 02:25:00|25640.7|25600.7|25641|25601|25643.9|25603.9|25637.9|25597.9|0
1628217000000|2021-08-06 02:30:00|25640.8|25600.8|25643.9|25603.9|25643.9|25603.9|25639.4|25599.4|0
1628217300000|2021-08-06 02:35:00|25643.8|25603.8|25640.7|25600.7|25643.9|25603.9|25640.7|25600.7|0
1628217600000|2021-08-06 02:40:00|25640.2|25600.2|25649.2|25609.2|25649.2|25609.2|25639.1|25599.1|0
1628217900000|2021-08-06 02:45:00|25648.7|25608.7|25649.1|25609.1|25649.2|25609.2|25646.2|25606.2|0
1628218200000|2021-08-06 02:50:00|25650.3|25610.3|25650.3|25610.3|25651.9|25611.9|25649.1|25609.1|0
1628218500000|2021-08-06 02:55:00|25649.7|25609.7|25654.7|25614.7|25654.7|25614.7|25648.9|25608.9|0
1628218800000|2021-08-06 03:00:00|25655.7|25615.7|25657.4|25617.4|25657.6|25617.6|25655.7|25615.7|0
1628219100000|2021-08-06 03:05:00|25657.5|25617.5|25660.5|25620.5|25663.3|25623.3|25657.4|25617.4|0
1628219400000|2021-08-06 03:10:00|25660.6|25620.6|25666.4|25626.4|25666.4|25626.4|25660.5|25620.5|0
1628219700000|2021-08-06 03:15:00|25665.4|25625.4|25663.6|25623.6|25666.4|25626.4|25663.5|25623.5|0
1628220000000|2021-08-06 03:20:00|25664.1|25624.1|25666.4|25626.4|25667.6|25627.6|25663.6|25623.6|0
1628220300000|2021-08-06 03:25:00|25666.9|25626.9|25667.7|25627.7|25672.1|25632.1|25666.4|25626.4|0
1628220600000|2021-08-06 03:30:00|25668.2|25628.2|25666.4|25626.4|25675|25635|25666.4|25626.4|0
1628220900000|2021-08-06 03:35:00|25666.5|25626.5|25669.4|25629.4|25672.2|25632.2|25664.8|25624.8|0
1628221200000|2021-08-06 03:40:00|25669.9|25629.9|25660.9|25620.9|25670.6|25630.6|25660.9|25620.9|0
1628221500000|2021-08-06 03:45:00|25661|25621|25658.3|25618.3|25663.9|25623.9|25658.3|25618.3|0
1628221800000|2021-08-06 03:50:00|25658.4|25618.4|25652.7|25612.7|25658.6|25618.6|25652.6|25612.6|0
1628222100000|2021-08-06 03:55:00|25652.6|25612.6|25661.6|25621.6|25661.7|25621.7|25652.6|25612.6|0
1628222400000|2021-08-06 04:00:00|25658.7|25618.7|25655.8|25615.8|25658.7|25618.7|25655.8|25615.8|0
1628222700000|2021-08-06 04:05:00|25655.9|25615.9|25656|25616|25658.9|25618.9|25655.8|25615.8|0
1628223000000|2021-08-06 04:10:00|25655.8|25615.8|25656|25616|25656|25616|25653.1|25613.1|0
1628223300000|2021-08-06 04:15:00|25655.5|25615.5|25649.9|25609.9|25655.5|25615.5|25649.9|25609.9|0
1628223600000|2021-08-06 04:20:00|25650|25610|25649.9|25609.9|25652.8|25612.8|25647|25607|0
1628223900000|2021-08-06 04:25:00|25650|25610|25655.7|25615.7|25655.7|25615.7|25649.9|25609.9|0
1628224200000|2021-08-06 04:30:00|25655.8|25615.8|25658.7|25618.7|25658.7|25618.7|25655.7|25615.7|0
1628224500000|2021-08-06 04:35:00|25658.6|25618.6|25655.7|25615.7|25658.7|25618.7|25655.7|25615.7|0
1628224800000|2021-08-06 04:40:00|25655.8|25615.8|25655.8|25615.8|25658.6|25618.6|25655.7|25615.7|0
1628225100000|2021-08-06 04:45:00|25656.3|25616.3|25661.5|25621.5|25661.5|25621.5|25655.7|25615.7|0
1628225400000|2021-08-06 04:50:00|25661.3|25621.3|25655.7|25615.7|25661.3|25621.3|25655.7|25615.7|0
1628225700000|2021-08-06 04:55:00|25655.5|25615.5|25652.9|25612.9|25655.5|25615.5|25652.8|25612.8|0
1628226000000|2021-08-06 05:00:00|25653|25613|25658.4|25618.4|25661.3|25621.3|25652.8|25612.8|0
1628226300000|2021-08-06 05:05:00|25658.5|25618.5|25655.2|25615.2|25658.6|25618.6|25652.6|25612.6|0
1628226600000|2021-08-06 05:10:00|25655.8|25615.8|25661|25621|25661|25621|25655.8|25615.8|0
1628226900000|2021-08-06 05:15:00|25660.9|25620.9|25660.3|25620.3|25665.9|25625.9|25660|25620|0
1628227200000|2021-08-06 05:20:00|25660.8|25620.8|25662.8|25622.8|25663.1|25623.1|25660|25620|0
1628227500000|2021-08-06 05:25:00|25662.9|25622.9|25662.8|25622.8|25662.9|25622.9|25660|25620|0
1628227800000|2021-08-06 05:30:00|25662.9|25622.9|25668.8|25628.8|25671.6|25631.6|25662.8|25622.8|0
1628228100000|2021-08-06 05:35:00|25668.7|25628.7|25660.2|25620.2|25668.8|25628.8|25657.3|25617.3|0
1628228400000|2021-08-06 05:40:00|25660.3|25620.3|25665.7|25625.7|25666.9|25626.9|25660.2|25620.2|0
1628228700000|2021-08-06 05:45:00|25666.2|25626.2|25668.7|25628.7|25671.6|25631.6|25665.7|25625.7|0
1628229000000|2021-08-06 05:50:00|25668.8|25628.8|25675.8|25635.8|25677.5|25637.5|25668.7|25628.7|0
1628229300000|2021-08-06 05:55:00|25675.3|25635.3|25674.8|25634.8|25678.6|25638.6|25674.5|25634.5|0
1628229600000|2021-08-06 06:00:00|25674.2|25634.2|25665.4|25650.4|25674.6|25655.4|25645.4|25620.5|65
1628229900000|2021-08-06 06:05:00|25660.4|25645.4|25667.9|25652.9|25667.9|25652.9|25655.4|25640.4|24
1628230200000|2021-08-06 06:10:00|25665.4|25650.4|25657.9|25642.9|25665.4|25650.4|25655.4|25640.4|9
1628230500000|2021-08-06 06:15:00|25655.4|25640.4|25667.9|25652.9|25667.9|25652.9|25655.4|25640.4|14
1628230800000|2021-08-06 06:20:00|25665.4|25650.4|25680.4|25665.4|25680.4|25665.4|25662.9|25647.9|10
1628231100000|2021-08-06 06:25:00|25682.9|25667.9|25695.4|25680.4|25695.4|25680.4|25677.9|25662.9|14
1628231400000|2021-08-06 06:30:00|25692.9|25677.9|25685.4|25670.4|25692.9|25677.9|25685.4|25670.4|12
1628231700000|2021-08-06 06:35:00|25687.9|25672.9|25700.4|25685.4|25702.9|25687.9|25687.9|25672.9|13
1628232000000|2021-08-06 06:40:00|25695.4|25680.4|25692.9|25677.9|25695.4|25680.4|25680.4|25665.4|15
1628232300000|2021-08-06 06:45:00|25690.4|25675.4|25692.9|25677.9|25695.4|25680.4|25685.4|25670.4|5
1628232600000|2021-08-06 06:50:00|25695.4|25680.4|25680.4|25665.4|25695.4|25680.4|25680.4|25665.4|10
1628232900000|2021-08-06 06:55:00|25685.4|25670.4|25665.4|25650.4|25687.9|25672.9|25665.4|25650.4|57
1628233200000|2021-08-06 07:00:00|25670.4|25655.4|25685.4|25670.4|25697.9|25682.9|25650.4|25635.4|494
1628233500000|2021-08-06 07:05:00|25687.9|25672.9|25672.9|25657.9|25687.9|25672.9|25660.4|25645.4|348
1628233800000|2021-08-06 07:10:00|25670.4|25655.4|25665.4|25650.4|25685.4|25670.4|25665.4|25650.4|193
1628234100000|2021-08-06 07:15:00|25667.9|25652.9|25670.4|25655.4|25675.4|25660.4|25655.4|25640.4|207
1628234400000|2021-08-06 07:20:00|25667.9|25652.9|25675.4|25660.4|25675.4|25660.4|25650.4|25635.4|143
1628234700000|2021-08-06 07:25:00|25670.4|25655.4|25662.9|25647.9|25680.4|25665.4|25660.4|25645.4|89
1628235000000|2021-08-06 07:30:00|25660.4|25645.4|25670.4|25655.4|25690.4|25675.4|25660.4|25645.4|156
1628235300000|2021-08-06 07:35:00|25665.4|25650.4|25672.9|25657.9|25675.4|25660.4|25660.4|25645.4|112
1628235600000|2021-08-06 07:40:00|25678|25663|25685.5|25670.5|25690.5|25675.5|25675.5|25660.5|126
1628235900000|2021-08-06 07:45:00|25683|25668|25695.5|25680.5|25700.5|25685.5|25680.5|25665.5|121
1628236200000|2021-08-06 07:50:00|25693|25678|25710.5|25695.5|25720.5|25705.5|25690.5|25675.5|117
1628236500000|2021-08-06 07:55:00|25715.5|25700.5|25705.5|25690.5|25720.5|25705.5|25700.5|25685.5|134
1628236800000|2021-08-06 08:00:00|25708|25693|25725.5|25710.5|25728|25713|25708|25693|174
1628237100000|2021-08-06 08:05:00|25730.5|25715.5|25725.5|25710.5|25730.5|25715.5|25720.5|25705.5|110
1628237400000|2021-08-06 08:10:00|25720.5|25705.5|25720.5|25705.5|25725.5|25710.5|25715.5|25700.5|94
1628237700000|2021-08-06 08:15:00|25723|25708|25725.5|25710.5|25730.5|25715.5|25715.5|25700.5|121
1628238000000|2021-08-06 08:20:00|25728|25713|25730.5|25715.5|25730.5|25715.5|25720.5|25705.5|164
1628238300000|2021-08-06 08:25:00|25735.5|25720.5|25735.5|25720.5|25740.5|25725.5|25730.5|25715.5|125
1628238600000|2021-08-06 08:30:00|25738|25723|25750.5|25735.5|25750.5|25735.5|25735.5|25720.5|96
1628238900000|2021-08-06 08:35:00|25755.5|25740.5|25750.5|25735.5|25765.5|25750.5|25750.5|25735.5|150
1628239200000|2021-08-06 08:40:00|25745.5|25730.5|25743|25728|25753|25738|25740.5|25725.5|104
1628239500000|2021-08-06 08:45:00|25740.5|25725.5|25765.5|25750.5|25765.5|25750.5|25735.5|25720.5|146
1628239800000|2021-08-06 08:50:00|25770.5|25755.5|25785.5|25770.5|25785.5|25770.5|25765.5|25750.5|131
1628240100000|2021-08-06 08:55:00|25790.5|25775.5|25805.5|25790.5|25825.5|25810.5|25790.5|25775.5|415
1628240400000|2021-08-06 09:00:00|25800.5|25785.5|25805.5|25790.5|25810.5|25795.5|25795.5|25780.5|110
1628240700000|2021-08-06 09:05:00|25803|25788|25795.5|25780.5|25805.5|25790.5|25790.5|25775.5|100
1628241000000|2021-08-06 09:10:00|25800.5|25785.5|25800.5|25785.5|25800.5|25785.5|25795.5|25780.5|87
1628241300000|2021-08-06 09:15:00|25798|25783|25800.5|25785.5|25805.5|25790.5|25790.5|25775.5|100
1628241600000|2021-08-06 09:20:00|25803|25788|25813|25798|25820.5|25805.5|25795.5|25780.5|122
1628241900000|2021-08-06 09:25:00|25815.5|25800.5|25803|25788|25820.5|25805.5|25803|25788|93
1628242200000|2021-08-06 09:30:00|25805.5|25790.5|25800.5|25785.5|25805.5|25790.5|25790.5|25775.5|80
1628242500000|2021-08-06 09:35:00|25805.5|25790.5|25805.5|25790.5|25805.5|25790.5|25793|25778|97
1628242800000|2021-08-06 09:40:00|25800.5|25785.5|25805.5|25790.5|25810.5|25795.5|25800.5|25785.5|96
1628243100000|2021-08-06 09:45:00|25803|25788|25815.5|25800.5|25815.5|25800.5|25800.5|25785.5|109
1628243400000|2021-08-06 09:50:00|25818|25803|25810.5|25795.5|25823|25808|25810.5|25795.5|157
1628243700000|2021-08-06 09:55:00|25805.5|25790.5|25808|25793|25815.5|25800.5|25800.5|25785.5|140
1628244000000|2021-08-06 10:00:00|25805.5|25790.5|25810.5|25795.5|25810.5|25795.5|25795.5|25780.5|87
1628244300000|2021-08-06 10:05:00|25808|25793|25810.5|25795.5|25815.5|25800.5|25805.5|25790.5|104
1628244600000|2021-08-06 10:10:00|25815.5|25800.5|25830.5|25815.5|25835.5|25820.5|25810.5|25795.5|177
1628244900000|2021-08-06 10:15:00|25835.5|25820.5|25845.5|25830.5|25855.5|25840.5|25830.5|25815.5|195
1628245200000|2021-08-06 10:20:00|25840.5|25825.5|25845.5|25830.5|25850.5|25835.5|25840.5|25825.5|140
1628245500000|2021-08-06 10:25:00|25843|25828|25838|25823|25845.5|25830.5|25835.5|25820.5|75
1628245800000|2021-08-06 10:30:00|25835.5|25820.5|25830.5|25815.5|25835.5|25820.5|25825.5|25810.5|111
1628246100000|2021-08-06 10:35:00|25828|25813|25858|25843|25860.5|25845.5|25828|25813|162
1628246400000|2021-08-06 10:40:00|25855.5|25840.5|25845.5|25830.5|25860.5|25845.5|25840.5|25825.5|155
1628246700000|2021-08-06 10:45:00|25843|25828|25850.5|25835.5|25850.5|25835.5|25835.5|25820.5|100
1628247000000|2021-08-06 10:50:00|25853|25838|25865.5|25850.5|25865.5|25850.5|25853|25838|113
1628247300000|2021-08-06 10:55:00|25860.5|25845.5|25865.5|25850.5|25870.5|25855.5|25860.5|25845.5|78
1628247600000|2021-08-06 11:00:00|25860.5|25845.5|25870.5|25855.5|25875.5|25860.5|25860.5|25845.5|93
1628247900000|2021-08-06 11:05:00|25868|25853|25870.5|25855.5|25875.5|25860.5|25865.5|25850.5|79
1628248200000|2021-08-06 11:10:00|25875.5|25860.5|25875.5|25860.5|25878|25863|25870.5|25855.5|85
1628248500000|2021-08-06 11:15:00|25878|25863|25900.5|25885.5|25900.5|25885.5|25875.5|25860.5|189
1628248800000|2021-08-06 11:20:00|25905.5|25890.5|25900.5|25885.5|25905.5|25890.5|25895.5|25880.5|111
1628249100000|2021-08-06 11:25:00|25895.5|25880.5|25885.5|25870.5|25895.5|25880.5|25880.5|25865.5|163
1628249400000|2021-08-06 11:30:00|25883|25868|25890.5|25875.5|25890.5|25875.5|25883|25868|132
1628249700000|2021-08-06 11:35:00|25893|25878|25885.5|25870.5|25893|25878|25885.5|25870.5|58
1628250000000|2021-08-06 11:40:00|25890.5|25875.5|25890.5|25875.5|25890.5|25875.5|25885.5|25870.5|75
1628250300000|2021-08-06 11:45:00|25893|25878|25894.6|25879.6|25905.5|25890.5|25890.5|25875.5|135
1628250600000|2021-08-06 11:50:00|25891.9|25876.9|25891.9|25876.9|25899.4|25884.4|25891.9|25876.9|62
1628250900000|2021-08-06 11:55:00|25886.9|25871.9|25891.9|25876.9|25891.9|25876.9|25881.9|25866.9|111
1628251200000|2021-08-06 12:00:00|25894.4|25879.4|25896.9|25881.9|25896.9|25881.9|25891.9|25876.9|116
1628251500000|2021-08-06 12:05:00|25901.9|25886.9|25891.9|25876.9|25901.9|25886.9|25886.9|25871.9|128
1628251800000|2021-08-06 12:10:00|25894.4|25879.4|25881.9|25866.9|25901.9|25886.9|25881.9|25866.9|146
1628252100000|2021-08-06 12:15:00|25876.9|25861.9|25876.9|25861.9|25881.9|25866.9|25871.9|25856.9|87
1628252400000|2021-08-06 12:20:00|25871.9|25856.9|25876.9|25861.9|25876.9|25861.9|25861.9|25846.9|109
1628252700000|2021-08-06 12:25:00|25879.4|25864.4|25876.9|25861.9|25879.4|25864.4|25871.9|25856.9|78
1628253000000|2021-08-06 12:30:00|25874.4|25859.4|25931.9|25916.9|25946.9|25931.9|25874.4|25859.4|533
1628253300000|2021-08-06 12:35:00|25934.4|25919.4|25931.9|25916.9|25941.9|25926.9|25901.9|25886.9|297
1628253600000|2021-08-06 12:40:00|25926.9|25911.9|25926.9|25911.9|25946.9|25931.9|25921.9|25906.9|720
1628253900000|2021-08-06 12:45:00|25924.4|25909.4|25931.9|25916.9|25936.9|25921.9|25916.9|25901.9|122
1628254200000|2021-08-06 12:50:00|25929.4|25914.4|25921.9|25906.9|25936.9|25921.9|25916.9|25901.9|115
1628254500000|2021-08-06 12:55:00|25926.9|25911.9|25946.9|25931.9|25946.9|25931.9|25916.9|25901.9|219
1628254800000|2021-08-06 13:00:00|25951.9|25936.9|25946.9|25931.9|25959.4|25944.4|25931.9|25916.9|218
1628255100000|2021-08-06 13:05:00|25949.4|25934.4|25961.9|25946.9|25969.4|25954.4|25946.9|25931.9|301
1628255400000|2021-08-06 13:10:00|25964.4|25949.4|25961.9|25946.9|25971.9|25956.9|25956.9|25941.9|130
1628255700000|2021-08-06 13:15:00|25959.4|25944.4|25986.9|25971.9|25986.9|25971.9|25959.4|25944.4|150
1628256000000|2021-08-06 13:20:00|25981.9|25966.9|25991.9|25976.9|25996.9|25981.9|25976.9|25961.9|214
1628256300000|2021-08-06 13:25:00|25994.4|25979.4|26006.9|25991.9|26011.9|25996.9|25991.9|25976.9|281
1628256600000|2021-08-06 13:30:00|26001.9|25986.9|26001.9|25986.9|26016.9|26001.9|25996.9|25981.9|284
1628256900000|2021-08-06 13:35:00|25996.9|25981.9|26011.9|25996.9|26011.9|25996.9|25986.9|25971.9|480
1628257200000|2021-08-06 13:40:00|26016.9|26001.9|26026.9|26011.9|26031.9|26016.9|26009.4|25994.4|283
1628257500000|2021-08-06 13:45:00|26029.4|26014.4|26016.9|26001.9|26046.9|26031.9|26011.9|25996.9|321
1628257800000|2021-08-06 13:50:00|26021.9|26006.9|25986.9|25971.9|26021.9|26006.9|25981.9|25966.9|301
1628258100000|2021-08-06 13:55:00|25981.9|25966.9|25986.9|25971.9|25986.9|25971.9|25969.4|25954.4|209
1628258400000|2021-08-06 14:00:00|25981.9|25966.9|25996.9|25981.9|25999.4|25984.4|25976.9|25961.9|425
1628258700000|2021-08-06 14:05:00|25994.4|25979.4|25981.9|25966.9|25999.4|25984.4|25979.4|25964.4|940
1628259000000|2021-08-06 14:10:00|25980|25965|26010|25995|26010|25995|25975|25960|159
1628259300000|2021-08-06 14:15:00|26007.5|25992.5|26005|25990|26010|25995|26000|25985|190
1628259600000|2021-08-06 14:20:00|26010|25995|26010|25995|26020|26005|26005|25990|276
1628259900000|2021-08-06 14:25:00|26015|26000|26010|25995|26015|26000|26005|25990|367
1628260200000|2021-08-06 14:30:00|26005|25990|26010|25995|26015|26000|26005|25990|145
1628260500000|2021-08-06 14:35:00|26007.5|25992.5|25995|25980|26015|26000|25995|25980|188
1628260800000|2021-08-06 14:40:00|26000|25985|26000|25985|26010|25995|25995|25980|198
1628261100000|2021-08-06 14:45:00|26005|25990|26005|25990|26010|25995|26000|25985|113
1628261400000|2021-08-06 14:50:00|26007.5|25992.5|26000|25985|26007.5|25992.5|26000|25985|132
1628261700000|2021-08-06 14:55:00|26002.5|25987.5|26005|25990|26005|25990|26000|25985|108
1628262000000|2021-08-06 15:00:00|26007.5|25992.5|26005|25990|26010|25995|26000|25985|180
1628262300000|2021-08-06 15:05:00|26002.5|25987.5|26005|25990|26007.5|25992.5|26000|25985|147
1628262600000|2021-08-06 15:10:00|26000|25985|25995|25980|26000|25985|25990|25975|204
1628262900000|2021-08-06 15:15:00|25992.5|25977.5|25995|25980|25995|25980|25990|25975|170
1628263200000|2021-08-06 15:20:00|25997.5|25982.5|26000|25985|26005|25990|25995|25980|268
1628263500000|2021-08-06 15:25:00|25995|25980|26000|25985|26005|25990|25990|25975|335
1628263800000|2021-08-06 15:30:00|26002.5|25987.5|26010|25995|26015|26000|26000|25985|640
1628264100000|2021-08-06 15:35:00|26005|25990|26015|26000|26015|26000|26000|25985|318
1628264400000|2021-08-06 15:40:00|26020|26005|26025|26010|26025|26010|26015|26000|167
1628264700000|2021-08-06 15:45:00|26030|26015|26025|26010|26030|26015|26020|26005|29
1628265000000|2021-08-06 15:50:00|26027.5|26007.5|26027.5|26007.5|26032.5|26012.5|26027.5|26007.5|25
1628265300000|2021-08-06 15:55:00|26032.5|26012.5|26042.5|26022.5|26042.5|26022.5|26032.5|26012.5|80
1628265600000|2021-08-06 16:00:00|26037.5|26017.5|26042.5|26022.5|26042.5|26022.5|26037.5|26017.5|20
1628265900000|2021-08-06 16:05:00|26047.5|26017.5|26037.5|26017.5|26047.5|26017.5|26037.5|26017.5|16
1628266200000|2021-08-06 16:10:00|26042.5|26022.5|26042.5|26022.5|26042.5|26022.5|26037.5|26017.5|37
1628266500000|2021-08-06 16:15:00|26047.5|26017.5|26047.5|26027.5|26047.5|26027.5|26042.5|26017.5|55
1628266800000|2021-08-06 16:20:00|26052.5|26032.5|26047.5|26027.5|26052.5|26032.5|26047.5|26027.5|24
1628267100000|2021-08-06 16:25:00|26042.5|26022.5|26047.5|26027.5|26047.5|26027.5|26042.5|26022.5|17
1628267400000|2021-08-06 16:30:00|26042.5|26022.5|26042.5|26022.5|26042.5|26022.5|26042.5|26022.5|4
1628267700000|2021-08-06 16:35:00|26047.5|26027.5|26037.5|26017.5|26047.5|26027.5|26037.5|26017.5|10
1628268000000|2021-08-06 16:40:00|26042.5||26037.5||26042.5||26037.5||4
1628268300000|2021-08-06 16:45:00|26042.5|26022.5|26047.5|26022.5|26047.5|26022.5|26042.5|26017.5|9
1628268600000|2021-08-06 16:50:00|26042.5|26027.5|26042.5|26022.5|26047.5|26027.5|26042.5|26022.5|12
1628268900000|2021-08-06 16:55:00|26052.5|26032.5|26057.5|26037.5|26062.5|26042.5|26052.5|26032.5|85
1628269200000|2021-08-06 17:00:00|26052.5|26032.5|26047.5|26027.5|26052.5|26032.5|26047.5|26027.5|7
1628270100000|2021-08-06 17:15:00|||||||||3
1628270400000|2021-08-06 17:20:00|26042.5|26022.5|26047.5|26022.5|26047.5|26022.5|26042.5|26022.5|11
1628270700000|2021-08-06 17:25:00|26042.5|26027.5|26042.5|26022.5|26042.5|26027.5|26042.5|26022.5|1
1628271000000|2021-08-06 17:30:00|26047.5|26027.5|26047.5|26027.5|26047.5|26027.5|26047.5|26022.5|8
1628271300000|2021-08-06 17:35:00|26042.5|26022.5|26042.5|26022.5|26047.5|26022.5|26042.5|26022.5|4
1628271900000|2021-08-06 17:45:00|26047.5|26027.5|26047.5|26027.5|26047.5|26027.5|26047.5|26027.5|2
1628272200000|2021-08-06 17:50:00|26042.5|26022.5|26042.5|26022.5|26042.5|26022.5|26042.5|26022.5|3
1628272500000|2021-08-06 17:55:00|26037.5|26017.5|26047.5|26027.5|26047.5|26027.5|26037.5|26017.5|10
1628273100000|2021-08-06 18:05:00|26052.5|26022.5|26042.5|26022.5|26052.5|26022.5|26042.5|26022.5|7
1628273400000|2021-08-06 18:10:00|26037.5|26017.5|26047.5|26022.5|26047.5|26022.5|26037.5|26017.5|5
1628273700000|2021-08-06 18:15:00|26052.5|26027.5|26052.5|26032.5|26052.5|26032.5|26052.5|26027.5|0
1628274000000|2021-08-06 18:20:00|26057.5|26027.5|26057.5|26037.5|26057.5|26037.5|26057.5|26027.5|27
1628274300000|2021-08-06 18:25:00|26052.5|26032.5|26050|26035|26052.5|26035|26050|26032.5|6
1628274600000|2021-08-06 18:30:00|||||||||13
1628274900000|2021-08-06 18:35:00|26047.5|26032.5|26045|26030|26047.5|26032.5|26045|26030|2
1628275200000|2021-08-06 18:40:00|||||||||5
1628275500000|2021-08-06 18:45:00|||||||||1
1628275800000|2021-08-06 18:50:00|26040|26025|26040|26025|26040|26025|26040|26025|5
1628276100000|2021-08-06 18:55:00|26035|26020|26030|26015|26035|26020|26030|26015|12
1628276400000|2021-08-06 19:00:00|26035|26020|26030|26015|26035|26020|26030|26015|16
1628276700000|2021-08-06 19:05:00|26035|26020|26030|26015|26035|26020|26030|26015|4
1628277000000|2021-08-06 19:10:00|26032.5|26017.5|26040|26025|26040|26025|26032.5|26017.5|4
1628277300000|2021-08-06 19:15:00|26035|26020|26035|26020|26037.5|26022.5|26035|26020|2
1628277600000|2021-08-06 19:20:00|26040|26025|26042.5|26027.5|26042.5|26027.5|26035|26020|2
1628277900000|2021-08-06 19:25:00|26040|26025|26042.5|26027.5|26045|26030|26040|26025|4
1628278200000|2021-08-06 19:30:00|26045|26030|26055|26040|26065|26050|26045|26030|55
1628278500000|2021-08-06 19:35:00|26057.5|26042.5|26060|26045|26060|26045|26057.5|26042.5|38
1628278800000|2021-08-06 19:40:00|26055|26040|26035|26020|26055|26040|26035|26020|25
1628279100000|2021-08-06 19:45:00|26032.5|26017.5|26025|26010|26032.5|26017.5|26025|26010|19
1628279400000|2021-08-06 19:50:00|26022.5|26007.5|26020|26005|26022.5|26007.5|26010|25995|45
1628279700000|2021-08-06 19:55:00|26027.5|26012.5|26032.5|26017.5|26040|26025|26020|26005|60
1628280000000|2021-08-06 20:00:00|26041.6|26001.6|26040|26000|26042.5|26002.5|26036.2|25996.2|0
1628280300000|2021-08-06 20:05:00|26039.8|25999.8|26038.8|25998.8|26040|26000|26037.5|25997.5|0
1628280600000|2021-08-06 20:10:00|26038.5|25998.5|26042.5|26002.5|26043.8|26003.8|26037.5|25997.5|0
1628280900000|2021-08-06 20:15:00|26042.3|26002.3|26043.8|26003.8|26043.8|26003.8|26040|26000|0
1628281200000|2021-08-06 20:20:00|26043.6|26003.6|26042.3|26002.3|26043.8|26003.8|26042.3|26002.3|0
1628281800000|2021-08-06 20:30:00|26042.6|26002.6|26043.6|26003.6|26045.4|26005.4|26042.3|26002.3|0
1628282100000|2021-08-06 20:35:00|26043.8|26003.8|26038.6|25998.6|26045.4|26005.4|26037.3|25997.3|0
1628282400000|2021-08-06 20:40:00|26038.8|25998.8|26039.8|25999.8|26041.1|26001.1|26038.6|25998.6|0
1628282700000|2021-08-06 20:45:00|26040|26000|26033.5|25993.5|26043.6|26003.6|26033.5|25993.5|0
1628283000000|2021-08-06 20:50:00|26033.6|25993.6|26037.9|25997.9|26039.8|25999.8|26033.5|25993.5|0
1628283300000|2021-08-06 20:55:00|26038|25998|26043|26003|26045.4|26005.4|26037.3|25997.3|0
1628460000000|2021-08-08 22:00:00|26032.4|25992.4|26010.5|25970.5|26032.4|25992.4|26007.5|25967.5|0
1628460300000|2021-08-08 22:05:00|26010.6|25970.6|26005|25965|26011.8|25971.8|26002.5|25962.5|0
1628460600000|2021-08-08 22:10:00|26005.1|25965.1|26003.7|25963.7|26008.7|25968.7|26003.7|25963.7|0
1628460900000|2021-08-08 22:15:00|26003.8|25963.8|26001|25961|26006.2|25966.2|25999.7|25959.7|0
1628461200000|2021-08-08 22:20:00|26000.9|25960.9|26006|25966|26006.7|25966.7|25999.7|25959.7|0
1628461500000|2021-08-08 22:25:00|26006.1|25966.1|26001|25961|26006.7|25966.7|26001|25961|0
1628461800000|2021-08-08 22:30:00|26001.1|25961.1|25999.1|25959.1|26002.3|25962.3|25995.5|25955.5|0
1628462100000|2021-08-08 22:35:00|25999|25959|25996.7|25956.7|26002.3|25962.3|25996.7|25956.7|0
1628462400000|2021-08-08 22:40:00|25996.8|25956.8|25995.5|25955.5|25997.3|25957.3|25992.9|25952.9|0
1628462700000|2021-08-08 22:45:00|25995.6|25955.6|25987.9|25947.9|25996.7|25956.7|25984.9|25944.9|0
1628463000000|2021-08-08 22:50:00|25987.8|25947.8|25986.1|25946.1|25989.2|25949.2|25983.6|25943.6|0
1628463300000|2021-08-08 22:55:00|25986.3|25946.3|25984.9|25944.9|25991.7|25951.7|25979.8|25939.8|0
1628463600000|2021-08-08 23:00:00|25985.1|25945.1|25968|25928|25986.1|25946.1|25961.2|25921.2|0
1628463900000|2021-08-08 23:05:00|25968.1|25928.1|25959.4|25919.4|25971.1|25931.1|25951.3|25911.3|0
1628464200000|2021-08-08 23:10:00|25959.6|25919.6|25922.6|25882.6|25961.9|25921.9|25919.4|25879.4|0
1628464500000|2021-08-08 23:15:00|25922.7|25882.7|25914.8|25874.8|25923.2|25883.2|25912.3|25872.3|0
1628464800000|2021-08-08 23:20:00|25915.1|25875.1|25924.2|25884.2|25925.5|25885.5|25914.8|25874.8|0
1628465100000|2021-08-08 23:25:00|25924.4|25884.4|25924.2|25884.2|25925.5|25885.5|25916.2|25876.2|0
1628465400000|2021-08-08 23:30:00|25924|25884|25916.2|25876.2|25925.5|25885.5|25916.2|25876.2|0
1628465700000|2021-08-08 23:35:00|25916.1|25876.1|25900.3|25860.3|25916.2|25876.2|25897.8|25857.8|0
1628466000000|2021-08-08 23:40:00|25900.1|25860.1|25901.6|25861.6|25904.1|25864.1|25893.5|25853.5|0
1628466300000|2021-08-08 23:45:00|25901.8|25861.8|25909.3|25869.3|25910.5|25870.5|25900.3|25860.3|0
1628466600000|2021-08-08 23:50:00|25909.2|25869.2|25906.8|25866.8|25910.5|25870.5|25904.2|25864.2|0
1628466900000|2021-08-08 23:55:00|25906.9|25866.9|25910.5|25870.5|25912.3|25872.3|25906.8|25866.8|0
1628467200000|2021-08-09 00:00:00|25910.4|25870.4|25903|25863|25910.5|25870.5|25896.2|25856.2|0
1628467500000|2021-08-09 00:05:00|25902.9|25862.9|25905.5|25865.5|25905.5|25865.5|25898.7|25858.7|0
1628467800000|2021-08-09 00:10:00|25905.4|25865.4|25905.5|25865.5|25906.8|25866.8|25901.7|25861.7|0
1628468100000|2021-08-09 00:15:00|25905.6|25865.6|25895.1|25855.1|25912.5|25872.5|25885|25845|0
1628468400000|2021-08-09 00:20:00|25894.6|25854.6|25897|25857|25902.8|25862.8|25893.9|25853.9|0
1628468700000|2021-08-09 00:25:00|25897.1|25857.1|25896.8|25856.8|25899.9|25859.9|25894|25854|0
1628469000000|2021-08-09 00:30:00|25896.7|25856.7|25900|25860|25900|25860|25892.3|25852.3|0
1628469300000|2021-08-09 00:35:00|25900.1|25860.1|25908.9|25868.9|25912|25872|25900|25860|0
1628469600000|2021-08-09 00:40:00|25909|25869|25910|25870|25912|25872|25905.8|25865.8|0
1628469900000|2021-08-09 00:45:00|25910.5|25870.5|25899.6|25859.6|25911.5|25871.5|25899.6|25859.6|0
1628470200000|2021-08-09 00:50:00|25899.4|25859.4|25905.7|25865.7|25905.7|25865.7|25899.4|25859.4|0
1628470500000|2021-08-09 00:55:00|25905.2|25865.2|25908.3|25868.3|25910.1|25870.1|25904|25864|0
1628470800000|2021-08-09 01:00:00|25908.8|25868.8|25914.2|25874.2|25917.1|25877.1|25908.3|25868.3|0
1628471100000|2021-08-09 01:05:00|25914|25874|25911.2|25871.2|25914.3|25874.3|25910.9|25870.9|0
1628471400000|2021-08-09 01:10:00|25911.3|25871.3|25914.3|25874.3|25914.6|25874.6|25911.3|25871.3|0
1628471700000|2021-08-09 01:15:00|25913.3|25873.3|25906.4|25866.4|25913.3|25873.3|25902.5|25862.5|0
1628472000000|2021-08-09 01:20:00|25906.5|25866.5|25900.4|25860.4|25909.4|25869.4|25900.1|25860.1|0
1628472300000|2021-08-09 01:25:00|25900.3|25860.3|25903.6|25863.6|25904.8|25864.8|25900.3|25860.3|0
1628472600000|2021-08-09 01:30:00|25903.5|25863.5|25907.9|25867.9|25907.9|25867.9|25900.4|25860.4|0
1628472900000|2021-08-09 01:35:00|25907.8|25867.8|25908.5|25868.5|25910|25870|25903.5|25863.5|0
1628473200000|2021-08-09 01:40:00|25910.1|25870.1|25916.3|25876.3|25919.2|25879.2|25910|25870|0
1628473500000|2021-08-09 01:45:00|25916.4|25876.4|25925.5|25885.5|25925.8|25885.8|25916.3|25876.3|0
1628473800000|2021-08-09 01:50:00|25925.6|25885.6|25922.6|25882.6|25928.4|25888.4|25922.4|25882.4|0
1628474100000|2021-08-09 01:55:00|25922.5|25882.5|25914.9|25874.9|25922.7|25882.7|25913.6|25873.6|0
1628474400000|2021-08-09 02:00:00|25915.4|25875.4|25925.8|25885.8|25925.8|25885.8|25912.1|25872.1|0
1628474700000|2021-08-09 02:05:00|25925.7|25885.7|25929.9|25889.9|25931.6|25891.6|25925.7|25885.7|0
1628475000000|2021-08-09 02:10:00|25930.4|25890.4|25930.2|25890.2|25931.9|25891.9|25928.9|25888.9|0
1628475300000|2021-08-09 02:15:00|25929.7|25889.7|25935.1|25895.1|25935.3|25895.3|25929|25889|0
1628475600000|2021-08-09 02:20:00|25935.2|25895.2|25931.8|25891.8|25935.3|25895.3|25931.7|25891.7|0
1628475900000|2021-08-09 02:25:00|25931.7|25891.7|25931.7|25891.7|25934.4|25894.4|25928.7|25888.7|0
1628476200000|2021-08-09 02:30:00|25931.8|25891.8|25932.9|25892.9|25934.7|25894.7|25931.4|25891.4|0
1628476500000|2021-08-09 02:35:00|25932.3|25892.3|25931.5|25891.5|25934.5|25894.5|25931.2|25891.2|0
1628476800000|2021-08-09 02:40:00|25931.7|25891.7|25934.6|25894.6|25934.6|25894.6|25931.5|25891.5|0
1628477100000|2021-08-09 02:45:00|25934.5|25894.5|25934.6|25894.6|25934.9|25894.9|25934.4|25894.4|0
1628477400000|2021-08-09 02:50:00|25935.1|25895.1|25935.8|25895.8|25937.5|25897.5|25934.6|25894.6|0
1628477700000|2021-08-09 02:55:00|25936.3|25896.3|25941.6|25901.6|25943|25903|25935.8|25895.8|0
1628478000000|2021-08-09 03:00:00|25941.1|25901.1|25946.1|25906.1|25946.2|25906.2|25940.4|25900.4|0
1628478300000|2021-08-09 03:05:00|25946.2|25906.2|25946.4|25906.4|25949.4|25909.4|25943.6|25903.6|0
1628478600000|2021-08-09 03:10:00|25946.5|25906.5|25949.4|25909.4|25949.7|25909.7|25944.8|25904.8|0
1628478900000|2021-08-09 03:15:00|25949.6|25909.6|25940.7|25900.7|25949.6|25909.6|25937.8|25897.8|0
1628479200000|2021-08-09 03:20:00|25941.2|25901.2|25939|25899|25942|25902|25937.6|25897.6|0
1628479500000|2021-08-09 03:25:00|25939.1|25899.1|25943.6|25903.6|25944.9|25904.9|25937.6|25897.6|0
1628479800000|2021-08-09 03:30:00|25943.5|25903.5|25940.8|25900.8|25943.6|25903.6|25940.5|25900.5|0
1628480100000|2021-08-09 03:35:00|25940.7|25900.7|25939.2|25899.2|25942.3|25902.3|25936.5|25896.5|0
1628480400000|2021-08-09 03:40:00|25939.1|25899.1|25939.1|25899.1|25942|25902|25933.2|25893.2|0
1628480700000|2021-08-09 03:45:00|25938.6|25898.6|25937.7|25897.7|25939.2|25899.2|25934.5|25894.5|0
1628481000000|2021-08-09 03:50:00|25937.1|25897.1|25939.4|25899.4|25942.5|25902.5|25936.3|25896.3|0
1628481300000|2021-08-09 03:55:00|25939.3|25899.3|25942.2|25902.2|25942.2|25902.2|25936.5|25896.5|0
1628481600000|2021-08-09 04:00:00|25942.1|25902.1|25945.4|25905.4|25945.7|25905.7|25942.1|25902.1|0
1628481900000|2021-08-09 04:05:00|25945.3|25905.3|25939.4|25899.4|25945.3|25905.3|25939.1|25899.1|0
1628482200000|2021-08-09 04:10:00|25939.5|25899.5|25942.3|25902.3|25942.3|25902.3|25939.4|25899.4|0
1628482500000|2021-08-09 04:15:00|25942.4|25902.4|25948.2|25908.2|25948.3|25908.3|25942.4|25902.4|0
1628482800000|2021-08-09 04:20:00|25948.3|25908.3|25948.3|25908.3|25948.3|25908.3|25946.6|25906.6|0
1628483100000|2021-08-09 04:25:00|25948.2|25908.2|25945.3|25905.3|25948.2|25908.2|25945.2|25905.2|0
1628483400000|2021-08-09 04:30:00|25945.4|25905.4|25948.5|25908.5|25948.5|25908.5|25945.3|25905.3|0
1628483700000|2021-08-09 04:35:00|25948.3|25908.3|25945.4|25905.4|25948.5|25908.5|25945.4|25905.4|0
1628484000000|2021-08-09 04:40:00|25945.3|25905.3|25948.3|25908.3|25948.3|25908.3|25943.6|25903.6|0
1628484300000|2021-08-09 04:45:00|25948.2|25908.2|25948|25908|25948.3|25908.3|25946.3|25906.3|0
1628484600000|2021-08-09 04:50:00|25947.5|25907.5|25953.7|25913.7|25953.7|25913.7|25946.5|25906.5|0
1628484900000|2021-08-09 04:55:00|25953.9|25913.9|25950.8|25910.8|25953.9|25913.9|25950.8|25910.8|0
1628485200000|2021-08-09 05:00:00|25950.7|25910.7|25954.3|25914.3|25954.3|25914.3|25945.1|25905.1|0
1628485500000|2021-08-09 05:05:00|25954.2|25914.2|25951.4|25911.4|25960.4|25920.4|25951.3|25911.3|0
1628485800000|2021-08-09 05:10:00|25951.5|25911.5|25951.1|25911.1|25957.2|25917.2|25951.1|25911.1|0
1628486100000|2021-08-09 05:15:00|25950.6|25910.6|25954|25914|25954.2|25914.2|25948.3|25908.3|0
1628486400000|2021-08-09 05:20:00|25953.5|25913.5|25953.9|25913.9|25957.1|25917.1|25952.3|25912.3|0
1628486700000|2021-08-09 05:25:00|25954|25914|25956.9|25916.9|25957.1|25917.1|25954|25914|0
1628487000000|2021-08-09 05:30:00|25957.1|25917.1|25955.5|25915.5|25957.1|25917.1|25954|25914|0
1628487300000|2021-08-09 05:35:00|25956|25916|25957.4|25917.4|25960.1|25920.1|25954.5|25914.5|0
1628487600000|2021-08-09 05:40:00|25957.5|25917.5|25954.5|25914.5|25958.7|25918.7|25954.5|25914.5|0
1628487900000|2021-08-09 05:45:00|25953.4|25913.4|25957.5|25917.5|25957.6|25917.6|25951.6|25911.6|0
1628488200000|2021-08-09 05:50:00|25956.5|25916.5|25957.4|25917.4|25958.6|25918.6|25951.7|25911.7|0
1628488500000|2021-08-09 05:55:00|25957.2|25917.2|25942.8|25902.8|25957.2|25917.2|25942.7|25902.7|0
1628488800000|2021-08-09 06:00:00|25942.7|25902.7|25952.5|25937.5|25955|25940|25928.1|25888.1|30
1628489100000|2021-08-09 06:05:00|25955|25940|25960|25945|25965|25950|25950|25935|34
1628489400000|2021-08-09 06:10:00|25957.5|25942.5|25940|25925|25960|25945|25937.5|25922.5|22
1628489700000|2021-08-09 06:15:00|25935|25920|25955|25940|25957.5|25942.5|25935|25920|21
1628490000000|2021-08-09 06:20:00|25950|25935|25955|25940|25977.5|25962.5|25950|25935|19
1628490300000|2021-08-09 06:25:00|25952.5|25937.5|25957.5|25942.5|25965|25950|25950|25935|11
1628490600000|2021-08-09 06:30:00|25955|25940|25952.5|25937.5|25955|25940|25940|25925|24
1628490900000|2021-08-09 06:35:00|25955|25940|25952.5|25937.5|25955|25940|25945|25930|5
1628491200000|2021-08-09 06:40:00|25950|25935|25947.5|25932.5|25952.5|25937.5|25945|25930|5
1628491500000|2021-08-09 06:45:00|25945|25930|25955|25940|25955|25940|25935|25920|24
1628491800000|2021-08-09 06:50:00|25957.5|25942.5|25982.5|25967.5|25982.5|25967.5|25957.5|25942.5|15
1628492100000|2021-08-09 06:55:00|25985|25970|25987.5|25972.5|25992.5|25977.5|25970|25955|50
1628492400000|2021-08-09 07:00:00|25977.5|25962.5|26142.5|26127.5|26142.5|26127.5|25977.5|25962.5|774
1628492700000|2021-08-09 07:05:00|26145|26130|26127.5|26112.5|26150|26135|26110|26095|525
1628493000000|2021-08-09 07:10:00|26130|26115|26087.5|26072.5|26140|26125|26085|26070|369
1628493300000|2021-08-09 07:15:00|26085|26070|26095|26080|26110|26095|26085|26070|382
1628493600000|2021-08-09 07:20:00|26090|26075|26107.5|26092.5|26120|26105|26065|26050|252
1628493900000|2021-08-09 07:25:00|26110|26095|26110|26095|26127.5|26112.5|26105|26090|142
1628494200000|2021-08-09 07:30:00|26105|26090|26087.5|26072.5|26110|26095|26075|26060|143
1628494500000|2021-08-09 07:35:00|26090|26075|26050|26035|26090|26075|26050|26035|140
1628494800000|2021-08-09 07:40:00|26055|26040|26070|26055|26077.5|26062.5|26040|26025|148
1628495100000|2021-08-09 07:45:00|26072.5|26057.5|26085|26070|26085|26070|26062.5|26047.5|49
1628495400000|2021-08-09 07:50:00|26080|26065|26110|26095|26110|26095|26075|26060|111
1628495700000|2021-08-09 07:55:00|26107.5|26092.5|26110|26095|26117.5|26102.5|26100|26085|87
1628496000000|2021-08-09 08:00:00|26112.5|26097.5|26085|26070|26115|26100|26085|26070|105
1628496300000|2021-08-09 08:05:00|26082.5|26067.5|26040|26025|26085|26070|26035|26020|255
1628496600000|2021-08-09 08:10:00|26037.5|26022.5|26070|26055|26075|26060|26025|26010|137
1628496900000|2021-08-09 08:15:00|26065|26050|26050|26035|26075|26060|26045|26030|80
1628497200000|2021-08-09 08:20:00|26052.5|26037.5|26065|26050|26070|26055|26045|26030|49
1628497500000|2021-08-09 08:25:00|26062.5|26047.5|26070|26055|26070|26055|26052.5|26037.5|44
1628497800000|2021-08-09 08:30:00|26072.5|26057.5|26070|26055|26082.5|26067.5|26060|26045|62
1628498100000|2021-08-09 08:35:00|26072.5|26057.5|26062.5|26047.5|26075|26060|26050|26035|101
1628498400000|2021-08-09 08:40:00|26060|26045|26080|26065|26085|26070|26055|26040|46
1628498700000|2021-08-09 08:45:00|26077.5|26062.5|26090|26075|26090|26075|26062.5|26047.5|39
1628499000000|2021-08-09 08:50:00|26087.5|26072.5|26075|26060|26090|26075|26075|26060|58
1628499300000|2021-08-09 08:55:00|26080|26065|26100|26085|26100|26085|26075|26060|106
1628499600000|2021-08-09 09:00:00|26095|26080|26085|26070|26095|26080|26080|26065|50
1628499900000|2021-08-09 09:05:00|26082.5|26067.5|26090|26075|26095|26080|26080|26065|47
1628500200000|2021-08-09 09:10:00|26085|26070|26077.5|26062.5|26090|26075|26075|26060|37
1628500500000|2021-08-09 09:15:00|26080|26065|26077.5|26062.5|26085|26070|26070|26055|47
1628500800000|2021-08-09 09:20:00|26075|26060|26082.5|26067.5|26085|26070|26075|26060|58
1628501100000|2021-08-09 09:25:00|26080|26065|26090|26075|26090|26075|26075|26060|53
1628501400000|2021-08-09 09:30:00|26095|26080|26090|26075|26100|26085|26090|26075|44
1628501700000|2021-08-09 09:35:00|26085|26070|26105|26090|26105|26090|26085|26070|46
1628502000000|2021-08-09 09:40:00|26102.5|26087.5|26097.5|26082.5|26110|26095|26095|26080|44
1628502300000|2021-08-09 09:45:00|26100|26085|26090|26075|26100|26085|26085|26070|36
1628502600000|2021-08-09 09:50:00|26092.5|26077.5|26110|26095|26110|26095|26090|26075|55
1628502900000|2021-08-09 09:55:00|26115|26100|26112.5|26097.5|26115|26100|26105|26090|65
1628503200000|2021-08-09 10:00:00|26110|26095|26125|26110|26130|26115|26110|26095|90
1628503500000|2021-08-09 10:05:00|26122.5|26107.5|26130|26115|26130|26115|26120|26105|68
1628503800000|2021-08-09 10:10:00|26132.5|26117.5|26140|26125|26145|26130|26132.5|26117.5|115
1628504100000|2021-08-09 10:15:00|26142.5|26127.5|26120|26105|26150|26135|26120|26105|94
1628504400000|2021-08-09 10:20:00|26122.5|26107.5|26110|26095|26125|26110|26110|26095|109
1628504700000|2021-08-09 10:25:00|26112.5|26097.5|26100|26085|26112.5|26097.5|26100|26085|47
1628505000000|2021-08-09 10:30:00|26095|26080|26095|26080|26110|26095|26095|26080|62
1628505300000|2021-08-09 10:35:00|26090|26075|26085|26070|26090|26075|26075|26060|81
1628505600000|2021-08-09 10:40:00|26087.5|26072.5|26087.5|26072.5|26090|26075|26080|26065|136
1628505900000|2021-08-09 10:45:00|26085|26070|26082.5|26067.5|26090|26075|26080|26065|20
1628506200000|2021-08-09 10:50:00|26080|26065|26077.5|26062.5|26100|26085|26075|26060|77
1628506500000|2021-08-09 10:55:00|26075|26060|26062.5|26047.5|26080|26065|26060|26045|31
1628506800000|2021-08-09 11:00:00|26060|26045|26065|26050|26070|26055|26060|26045|34
1628507100000|2021-08-09 11:05:00|26060|26045|26070|26055|26070|26055|26055|26040|38
1628507400000|2021-08-09 11:10:00|26075|26060|26080|26065|26090|26075|26072.5|26057.5|109
1628507700000|2021-08-09 11:15:00|26077.5|26062.5|26072.5|26057.5|26077.5|26062.5|26070|26055|21
1628508000000|2021-08-09 11:20:00|26070|26055|26093.6|26078.6|26098.6|26083.6|26070|26055|22
1628508300000|2021-08-09 11:25:00|26098.6|26083.6|26103.6|26088.6|26103.6|26088.6|26098.6|26083.6|18
1628508600000|2021-08-09 11:30:00|26106.1|26091.1|26113.6|26098.6|26113.6|26098.6|26098.6|26083.6|36
1628508900000|2021-08-09 11:35:00|26116.1|26101.1|26123.6|26108.6|26123.6|26108.6|26108.6|26093.6|28
1628509200000|2021-08-09 11:40:00|26123.4|26108.4|26118.4|26103.4|26128.4|26113.4|26118.4|26103.4|16
1628509500000|2021-08-09 11:45:00|26120.9|26105.9|26120.9|26105.9|26123.4|26108.4|26113.4|26098.4|17
1628509800000|2021-08-09 11:50:00|26118.4|26103.4|26118.4|26103.4|26128.4|26113.4|26115.9|26100.9|70
1628510100000|2021-08-09 11:55:00|26123.4|26108.4|26113.4|26098.4|26123.4|26108.4|26108.4|26093.4|32
1628510400000|2021-08-09 12:00:00|26118.4|26103.4|26103.4|26088.4|26118.4|26103.4|26103.4|26088.4|51
1628510700000|2021-08-09 12:05:00|26105.9|26090.9|26103.4|26088.4|26108.4|26093.4|26098.4|26083.4|65
1628511000000|2021-08-09 12:10:00|26105.9|26090.9|26098.4|26083.4|26108.4|26093.4|26098.4|26083.4|27
1628511300000|2021-08-09 12:15:00|26095.9|26080.9|26080.9|26065.9|26098.4|26083.4|26080.9|26065.9|37
1628511600000|2021-08-09 12:20:00|26083.4|26068.4|26068.4|26053.4|26088.4|26073.4|26068.4|26053.4|32
1628511900000|2021-08-09 12:25:00|26070.9|26055.9|26075.9|26060.9|26078.4|26063.4|26068.4|26053.4|26
1628512200000|2021-08-09 12:30:00|26073.4|26058.4|26068.4|26053.4|26078.4|26063.4|26065.9|26050.9|44
1628512500000|2021-08-09 12:35:00|26065.9|26050.9|26073.4|26058.4|26073.4|26058.4|26063.4|26048.4|11
1628512800000|2021-08-09 12:40:00|26078.4|26063.4|26075.9|26060.9|26083.4|26068.4|26073.4|26058.4|53
1628513100000|2021-08-09 12:45:00|26078.4|26063.4|26103.4|26088.4|26103.4|26088.4|26078.4|26063.4|48
1628513400000|2021-08-09 12:50:00|26105.9|26090.9|26118.4|26103.4|26123.4|26108.4|26105.9|26090.9|66
1628513700000|2021-08-09 12:55:00|26113.4|26098.4|26113.4|26098.4|26118.4|26103.4|26103.4|26088.4|64
1628514000000|2021-08-09 13:00:00|26118.4|26103.4|26113.4|26098.4|26123.4|26108.4|26108.4|26093.4|60
1628514300000|2021-08-09 13:05:00|26115.9|26100.9|26110.9|26095.9|26123.4|26108.4|26103.4|26088.4|64
1628514600000|2021-08-09 13:10:00|26108.4|26093.4|26108.4|26093.4|26113.4|26098.4|26105.9|26090.9|43
1628514900000|2021-08-09 13:15:00|26103.4|26088.4|26098.4|26083.4|26108.4|26093.4|26098.4|26083.4|58
1628515200000|2021-08-09 13:20:00|26100.9|26085.9|26108.4|26093.4|26113.4|26098.4|26098.4|26083.4|125
1628515500000|2021-08-09 13:25:00|26110.9|26095.9|26105.9|26090.9|26113.4|26098.4|26103.4|26088.4|35
1628515800000|2021-08-09 13:30:00|26108.4|26093.4|26063.4|26048.4|26108.4|26093.4|26063.4|26048.4|152
1628516100000|2021-08-09 13:35:00|26060.9|26045.9|26120.9|26105.9|26128.4|26113.4|26058.4|26043.4|928
1628516400000|2021-08-09 13:40:00|26118.4|26103.4|26133.4|26118.4|26133.4|26118.4|26113.4|26098.4|211
1628516700000|2021-08-09 13:45:00|26135.9|26120.9|26130.9|26115.9|26138.4|26123.4|26123.4|26108.4|125
1628517000000|2021-08-09 13:50:00|26128.4|26113.4|26125.9|26110.9|26138.4|26123.4|26125.9|26110.9|104
1628517300000|2021-08-09 13:55:00|26128.4|26113.4|26133.4|26118.4|26138.4|26123.4|26123.4|26108.4|98
1628517600000|2021-08-09 14:00:00|26135.9|26120.9|26133.4|26118.4|26143.4|26128.4|26133.4|26118.4|148
1628517900000|2021-08-09 14:05:00|26135.9|26120.9|26138.4|26123.4|26143.4|26128.4|26133.4|26118.4|69
1628518200000|2021-08-09 14:10:00|26139.8|26124.8|26134.8|26119.8|26144.8|26129.8|26129.8|26114.8|134
1628518500000|2021-08-09 14:15:00|26132.3|26117.3|26129.8|26114.8|26134.8|26119.8|26124.8|26109.8|100
1628518800000|2021-08-09 14:20:00|26134.8|26119.8|26129.8|26114.8|26134.8|26119.8|26124.8|26109.8|139
1628519100000|2021-08-09 14:25:00|26127.3|26112.3|26129.8|26114.8|26134.8|26119.8|26124.8|26109.8|49
1628519400000|2021-08-09 14:30:00|26127.3|26112.3|26129.8|26114.8|26129.8|26114.8|26119.8|26104.8|39
1628519700000|2021-08-09 14:35:00|26127.3|26112.3|26134.8|26119.8|26134.8|26119.8|26127.3|26112.3|81
1628520000000|2021-08-09 14:40:00|26139.8|26124.8|26139.8|26124.8|26139.8|26124.8|26134.8|26119.8|162
1628520300000|2021-08-09 14:45:00|26137.3|26122.3|26139.8|26124.8|26144.8|26129.8|26134.8|26119.8|108
1628520600000|2021-08-09 14:50:00|26144.8|26129.8|26134.8|26119.8|26144.8|26129.8|26134.8|26119.8|139
1628520900000|2021-08-09 14:55:00|26139.8|26124.8|26144.8|26129.8|26144.8|26129.8|26134.8|26119.8|109
1628521200000|2021-08-09 15:00:00|26139.8|26124.8|26139.8|26124.8|26144.8|26129.8|26134.8|26119.8|127
1628521500000|2021-08-09 15:05:00|26142.3|26127.3|26139.8|26124.8|26142.3|26127.3|26139.8|26124.8|104
1628521800000|2021-08-09 15:10:00|26142.3|26127.3|26139.8|26124.8|26144.8|26129.8|26137.3|26122.3|146
1628522100000|2021-08-09 15:15:00|26137.3|26122.3|26134.8|26119.8|26139.8|26124.8|26134.8|26119.8|169
1628522400000|2021-08-09 15:20:00|26137.3|26122.3|26144.8|26129.8|26144.8|26129.8|26137.3|26122.3|157
1628522700000|2021-08-09 15:25:00|26147.3|26132.3|26159.8|26144.8|26164.8|26149.8|26147.3|26132.3|316
1628523000000|2021-08-09 15:30:00|26154.8|26139.8|26144.8|26129.8|26174.8|26159.8|26144.8|26129.8|456
1628523300000|2021-08-09 15:35:00|26139.8|26124.8|26149.8|26134.8|26154.8|26139.8|26139.8|26124.8|133
1628523600000|2021-08-09 15:40:00|26147.3|26132.3|26137.3|26122.3|26147.3|26132.3|26134.8|26119.8|36
1628523900000|2021-08-09 15:45:00|26134.8|26119.8|26149.8|26134.8|26149.8|26134.8|26134.8|26119.8|15
1628524200000|2021-08-09 15:50:00|26152.3|26132.3|26152.3|26132.3|26152.3|26132.3|26152.3|26127.3|7
1628524500000|2021-08-09 15:55:00|26147.3|26127.3|26152.3|26132.3|26152.3|26132.3|26147.3|26127.3|21
1628524800000|2021-08-09 16:00:00|26157.3|26127.3|26142.3|26122.3|26157.3|26132.3|26142.3|26122.3|13
1628525100000|2021-08-09 16:05:00|26147.3|26127.3|26147.3|26127.3|26152.3|26127.3|26142.3|26127.3|21
1628525400000|2021-08-09 16:10:00|26152.3|26132.3|26152.3|26132.3|26152.3|26132.3|26147.3|26127.3|16
1628525700000|2021-08-09 16:15:00|26157.3|26127.3|26162.3|26137.3|26162.3|26137.3|26157.3|26127.3|18
1628526000000|2021-08-09 16:20:00|26157.3|26142.3|26157.3|26137.3|26157.3|26142.3|26157.3|26137.3|5
1628526300000|2021-08-09 16:25:00|26162.3|26142.3|26162.3|26137.3|26162.3|26142.3|26157.3|26137.3|5
1628526600000|2021-08-09 16:30:00|26157.3||26157.3||26162.3||26157.3||6
1628526900000|2021-08-09 16:35:00|26152.3|26132.3|26157.3|26137.3|26157.3|26137.3|26152.3|26132.3|8
1628527200000|2021-08-09 16:40:00|26162.3|26142.3|26167.3|26142.3|26167.3|26142.3|26157.3|26137.3|1
1628527500000|2021-08-09 16:45:00|26162.3|26147.3|26162.3|26142.3|26167.3|26147.3|26162.3|26142.3|3
1628527800000|2021-08-09 16:50:00|||||||||1
1628528100000|2021-08-09 16:55:00|26167.3|26147.3|26172.3|26147.3|26172.3|26147.3|26162.3|26147.3|16
1628528400000|2021-08-09 17:00:00|26167.3|26152.3|26172.3|26147.3|26172.3|26152.3|26167.3|26142.3|3
1628528700000|2021-08-09 17:05:00||26152.3||26152.3||26152.3||26152.3|0
1628529000000|2021-08-09 17:10:00|26167.3|26147.3|26172.3|26152.3|26172.3|26152.3|26167.3|26147.3|7
1628529300000|2021-08-09 17:15:00||26147.3||26147.3||26147.3||26147.3|0
1628529600000|2021-08-09 17:20:00||26152.3||26152.3||26152.3||26152.3|11
1628529900000|2021-08-09 17:25:00|||||||||1
1628530200000|2021-08-09 17:30:00|26167.3|26147.3|26167.3|26142.3|26167.3|26147.3|26167.3|26142.3|3
1628530500000|2021-08-09 17:35:00||26147.3||26147.3||26147.3||26147.3|0
1628530800000|2021-08-09 17:40:00|||||||||1
1628531100000|2021-08-09 17:45:00|26172.3|26142.3|26167.3|26147.3|26172.3|26147.3|26167.3|26142.3|3
1628531400000|2021-08-09 17:50:00|26172.3||26172.3||26172.3||26167.3||0
1628531700000|2021-08-09 17:55:00|26177.3|26152.3|26172.3|26152.3|26177.3|26157.3|26172.3|26152.3|5
1628532000000|2021-08-09 18:00:00|||||||||2
1628532300000|2021-08-09 18:05:00|||||||||1
1628532600000|2021-08-09 18:10:00||26147.3||26152.3||26152.3||26147.3|2
1628533200000|2021-08-09 18:20:00|26177.3|26157.3|26167.3|26147.3|26177.3|26157.3|26167.3|26147.3|23
1628533500000|2021-08-09 18:25:00|26172.3|26152.3|26169.8|26154.8|26172.3|26154.8|26169.8|26152.3|14
1628533800000|2021-08-09 18:30:00|26172.3|26157.3|26172.3|26157.3|26174.8|26159.8|26169.8|26154.8|17
1628534100000|2021-08-09 18:35:00|26174.8|26159.8|26169.8|26154.8|26174.8|26159.8|26169.8|26154.8|3
1628534400000|2021-08-09 18:40:00|26167.3|26152.3|26164.8|26149.8|26169.8|26154.8|26164.8|26149.8|6
1628534700000|2021-08-09 18:45:00|26167.3|26152.3|26167.3|26152.3|26167.3|26152.3|26164.8|26149.8|9
1628535000000|2021-08-09 18:50:00|26164.8|26149.8|26162.3|26147.3|26164.8|26149.8|26159.8|26144.8|4
1628535300000|2021-08-09 18:55:00|26159.8|26144.8|26159.8|26144.8|26159.8|26144.8|26159.8|26144.8|6
1628535600000|2021-08-09 19:00:00|26157.3|26142.3|26154.8|26139.8|26159.8|26144.8|26154.8|26139.8|3
1628535900000|2021-08-09 19:05:00|||||||||1
1628536200000|2021-08-09 19:10:00|26157.3|26142.3|26152.3|26137.3|26159.8|26144.8|26152.3|26137.3|13
1628536500000|2021-08-09 19:15:00|26154.8|26139.8|26152.3|26137.3|26154.8|26139.8|26152.3|26137.3|4
1628536800000|2021-08-09 19:20:00|26154.8|26139.8|26149.8|26134.8|26154.8|26139.8|26149.8|26134.8|1
1628537100000|2021-08-09 19:25:00|26152.3|26137.3|26157.3|26142.3|26157.3|26142.3|26152.3|26137.3|14
1628537400000|2021-08-09 19:30:00|26159.8|26144.8|26157.3|26142.3|26164.8|26149.8|26157.3|26142.3|20
1628537700000|2021-08-09 19:35:00|26154.8|26139.8|26164.8|26149.8|26164.8|26149.8|26154.8|26139.8|13
1628538000000|2021-08-09 19:40:00|26167.3|26152.3|26167.3|26152.3|26169.8|26154.8|26164.8|26149.8|17
1628538300000|2021-08-09 19:45:00|26164.8|26149.8|26164.8|26149.8|26164.8|26149.8|26164.8|26149.8|1
1628538600000|2021-08-09 19:50:00|26157.3|26142.3|26157.3|26142.3|26159.8|26144.8|26157.3|26142.3|14
1628538900000|2021-08-09 19:55:00|26159.8|26144.8|26154.8|26139.8|26164.8|26149.8|26154.8|26139.8|12
1628539200000|2021-08-09 20:00:00|26172.1|26132.1|26181.6|26141.6|26181.6|26141.6|26168.9|26128.9|0
1628539500000|2021-08-09 20:05:00|26181.8|26141.8|26184.6|26144.6|26187.2|26147.2|26181.8|26141.8|0
1628539800000|2021-08-09 20:10:00|26184|26144|26174|26134|26184|26144|26172.7|26132.7|0
1628540100000|2021-08-09 20:15:00|26173.8|26133.8|26172.7|26132.7|26174|26134|26172.7|26132.7|0
1628540400000|2021-08-09 20:20:00|26173|26133|26175.3|26135.3|26176.5|26136.5|26173|26133|0
1628540700000|2021-08-09 20:25:00|26175.5|26135.5|26175.3|26135.3|26177.2|26137.2|26175.3|26135.3|0
1628541000000|2021-08-09 20:30:00|26175.2|26135.2|26169.7|26129.7|26175.3|26135.3|26167.2|26127.2|0
1628541300000|2021-08-09 20:35:00|26169.9|26129.9|26174|26134|26174|26134|26169.9|26129.9|0
1628541600000|2021-08-09 20:40:00|26174.1|26134.1|26172.7|26132.7|26176.5|26136.5|26172.7|26132.7|0
1628541900000|2021-08-09 20:45:00|26173|26133|26172.7|26132.7|26174.6|26134.6|26172.7|26132.7|0
1628542200000|2021-08-09 20:50:00|26173|26133|26174|26134|26176.5|26136.5|26173|26133|0
1628542500000|2021-08-09 20:55:00|26174.2|26134.2|26179.7|26139.7|26181.6|26141.6|26174.2|26134.2|0
1628542800000|2021-08-09 21:00:00|26178.6|26138.6|26183.9|26143.9|26183.9|26143.9|26178.1|26138.1|0
1628543100000|2021-08-09 21:05:00|26184.4|26144.4|26183.9|26143.9|26184.9|26144.9|26183.9|26143.9|0
1628543400000|2021-08-09 21:10:00|26183.3|26143.3|26182.8|26142.8|26183.3|26143.3|26182.8|26142.8|0
1628543700000|2021-08-09 21:15:00|26182.3|26142.3|26183.3|26143.3|26183.3|26143.3|26182.3|26142.3|0
1628544000000|2021-08-09 21:20:00|26182.8|26142.8|26182.8|26142.8|26182.8|26142.8|26182.3|26142.3|0
1628544300000|2021-08-09 21:25:00|26182.3|26142.3|26182.3|26142.3|26182.8|26142.8|26182.3|26142.3|0
1628545200000|2021-08-09 21:40:00|26181.8|26141.8|26181.8|26141.8|26181.8|26141.8|26181.8|26141.8|0
1628545500000|2021-08-09 21:45:00|26182.3|26142.3|26181.8|26141.8|26182.3|26142.3|26181.8|26141.8|0
1628545800000|2021-08-09 21:50:00|26182.3|26142.3|26181.8|26141.8|26182.3|26142.3|26181.3|26141.3|0
1628546100000|2021-08-09 21:55:00|26181.3|26141.3|26180.7|26140.7|26181.8|26141.8|26180.7|26140.7|0
1628546400000|2021-08-09 22:00:00|26180.5|26140.5|26180.3|26140.3|26184.6|26144.6|26178.9|26138.9|0
1628546700000|2021-08-09 22:05:00|26180.5|26140.5|26181.6|26141.6|26181.6|26141.6|26180.3|26140.3|0
1628547000000|2021-08-09 22:10:00|26181.4|26141.4|26180.3|26140.3|26181.6|26141.6|26180.3|26140.3|0
1628547300000|2021-08-09 22:15:00|26180.1|26140.1|26177.8|26137.8|26180.1|26140.1|26176.5|26136.5|0
1628547600000|2021-08-09 22:20:00|26177.9|26137.9|26172.7|26132.7|26178.4|26138.4|26172.7|26132.7|0
1628547900000|2021-08-09 22:25:00|26173|26133|26168.4|26128.4|26174|26134|26165.9|26125.9|0
1628548200000|2021-08-09 22:30:00|26168.5|26128.5|26172.7|26132.7|26174|26134|26168.4|26128.4|0
1628548500000|2021-08-09 22:35:00|26172.9|26132.9|26165.9|26125.9|26173.4|26133.4|26165.9|26125.9|0
1628548800000|2021-08-09 22:40:00|26166.1|26126.1|26167.2|26127.2|26168.4|26128.4|26165.9|26125.9|0
1628549100000|2021-08-09 22:45:00|26166.8|26126.8|26171|26131|26171|26131|26164.6|26124.6|0
1628549400000|2021-08-09 22:50:00|26170.7|26130.7|26168.4|26128.4|26171|26131|26168.4|26128.4|0
1628549700000|2021-08-09 22:55:00|26168.7|26128.7|26168.4|26128.4|26169.7|26129.7|26168.4|26128.4|0
1628550000000|2021-08-09 23:00:00|26168.7|26128.7|26167.2|26127.2|26169.7|26129.7|26165.9|26125.9|0
1628550300000|2021-08-09 23:05:00|26167.3|26127.3|26168.4|26128.4|26168.4|26128.4|26167.2|26127.2|0
1628550600000|2021-08-09 23:10:00|26168.2|26128.2|26167.2|26127.2|26168.4|26128.4|26166.5|26126.5|0
1628550900000|2021-08-09 23:15:00|26167.3|26127.3|26167.2|26127.2|26168.4|26128.4|26167.2|26127.2|0
1628551200000|2021-08-09 23:20:00|26166.9|26126.9|26165.9|26125.9|26167.2|26127.2|26164.6|26124.6|0
1628551500000|2021-08-09 23:25:00|26165.8|26125.8|26165.9|26125.9|26165.9|26125.9|26163.4|26123.4|0
1628551800000|2021-08-09 23:30:00|26166|26126|26159.1|26119.1|26166.5|26126.5|26159.1|26119.1|0
1628552100000|2021-08-09 23:35:00|26158.9|26118.9|26160.3|26120.3|26160.3|26120.3|26155.3|26115.3|0
1628552400000|2021-08-09 23:40:00|26160.2|26120.2|26164.6|26124.6|26164.6|26124.6|26159.1|26119.1|0
1628552700000|2021-08-09 23:45:00|26164.5|26124.5|26167.2|26127.2|26169.7|26129.7|26159.1|26119.1|0
1628553000000|2021-08-09 23:50:00|26167.3|26127.3|26167.2|26127.2|26168.4|26128.4|26167.2|26127.2|0
1628553300000|2021-08-09 23:55:00|26167.4|26127.4|26167.2|26127.2|26169.7|26129.7|26167.2|26127.2|0
1628553600000|2021-08-10 00:00:00|26167.3|26127.3|26169.7|26129.7|26171|26131|26167.2|26127.2|0
1628553900000|2021-08-10 00:05:00|26169.9|26129.9|26167.2|26127.2|26171|26131|26167.2|26127.2|0
1628554200000|2021-08-10 00:10:00|26167.4|26127.4|26169.7|26129.7|26171|26131|26167.4|26127.4|0
1628554500000|2021-08-10 00:15:00|26169.9|26129.9|26178.1|26138.1|26181.2|26141.2|26164.5|26124.5|0
1628554800000|2021-08-10 00:20:00|26177.9|26137.9|26172.2|26132.2|26183.7|26143.7|26169.3|26129.3|0
1628555100000|2021-08-10 00:25:00|26173.3|26133.3|26169|26129|26177.8|26137.8|26169|26129|0
1628555400000|2021-08-10 00:30:00|26169.1|26129.1|26177.7|26137.7|26180.6|26140.6|26169|26129|0
1628555700000|2021-08-10 00:35:00|26178.7|26138.7|26180.4|26140.4|26180.4|26140.4|26174.6|26134.6|0
1628556000000|2021-08-10 00:40:00|26180.3|26140.3|26198.1|26158.1|26200.9|26160.9|26180.3|26140.3|0
1628556300000|2021-08-10 00:45:00|26199.2|26159.2|26203.8|26163.8|26203.8|26163.8|26195.1|26155.1|0
1628556600000|2021-08-10 00:50:00|26203.3|26163.3|26196.4|26156.4|26204|26164|26192.3|26152.3|0
1628556900000|2021-08-10 00:55:00|26196.9|26156.9|26201.2|26161.2|26201.2|26161.2|26196.9|26156.9|0
1628557200000|2021-08-10 01:00:00|26201.1|26161.1|26195.1|26155.1|26201.2|26161.2|26195.1|26155.1|0
1628557500000|2021-08-10 01:05:00|26195.2|26155.2|26195.1|26155.1|26198.2|26158.2|26195.1|26155.1|0
1628557800000|2021-08-10 01:10:00|26195|26155|26197.8|26157.8|26197.8|26157.8|26192.1|26152.1|0
1628558100000|2021-08-10 01:15:00|26197.3|26157.3|26194.9|26154.9|26200.9|26160.9|26194.8|26154.8|0
1628558400000|2021-08-10 01:20:00|26194.8|26154.8|26192|26152|26202.1|26162.1|26192|26152|0
1628558700000|2021-08-10 01:25:00|26191.9|26151.9|26186|26146|26194.9|26154.9|26184.4|26144.4|0
1628559000000|2021-08-10 01:30:00|26185.8|26145.8|26178.6|26138.6|26191.7|26151.7|26178.6|26138.6|0
1628559300000|2021-08-10 01:35:00|26178.1|26138.1|26185.7|26145.7|26186|26146|26177.4|26137.4|0
1628559600000|2021-08-10 01:40:00|26185.8|26145.8|26180.1|26140.1|26188.8|26148.8|26180.1|26140.1|0
1628559900000|2021-08-10 01:45:00|26180|26140|26161.5|26121.5|26180|26140|26161.5|26121.5|0
1628560200000|2021-08-10 01:50:00|26162.6|26122.6|26143.3|26103.3|26164.6|26124.6|26137.3|26097.3|0
1628560500000|2021-08-10 01:55:00|26143.2|26103.2|26126.2|26086.2|26143.3|26103.3|26120.3|26080.3|0
1628560800000|2021-08-10 02:00:00|26126|26086|26126|26086|26129|26089|26117.1|26077.1|0
1628561100000|2021-08-10 02:05:00|26125.9|26085.9|26126.2|26086.2|26129.3|26089.3|26120.3|26080.3|0
1628561400000|2021-08-10 02:10:00|26124.6|26084.6|26126.3|26086.3|26127.7|26087.7|26120.5|26080.5|0
1628561700000|2021-08-10 02:15:00|26126.2|26086.2|26126.5|26086.5|26129.4|26089.4|26123.3|26083.3|0
1628562000000|2021-08-10 02:20:00|26126.6|26086.6|26119.1|26079.1|26127.8|26087.8|26117.7|26077.7|0
1628562300000|2021-08-10 02:25:00|26119.6|26079.6|26126.8|26086.8|26129.7|26089.7|26119.6|26079.6|0
1628562600000|2021-08-10 02:30:00|26126.6|26086.6|26123.7|26083.7|26132.5|26092.5|26123.6|26083.6|0
1628562900000|2021-08-10 02:35:00|26123.6|26083.6|26126.6|26086.6|26126.8|26086.8|26118|26078|0
1628563200000|2021-08-10 02:40:00|26126.7|26086.7|26126.6|26086.6|26135.3|26095.3|26126.6|26086.6|0
1628563500000|2021-08-10 02:45:00|26126.5|26086.5|26132.5|26092.5|26132.6|26092.6|26126.5|26086.5|0
1628563800000|2021-08-10 02:50:00|26132.8|26092.8|26147.1|26107.1|26147.1|26107.1|26132.8|26092.8|0
1628564100000|2021-08-10 02:55:00|26147|26107|26144.1|26104.1|26148.2|26108.2|26143.9|26103.9|0
1628564400000|2021-08-10 03:00:00|26144.6|26104.6|26143.9|26103.9|26147|26107|26143.8|26103.8|0
1628564700000|2021-08-10 03:05:00|26144|26104|26141|26101|26145.3|26105.3|26141|26101|0
1628565000000|2021-08-10 03:10:00|26141.1|26101.1|26136.4|26096.4|26142.4|26102.4|26135|26095|0
1628565300000|2021-08-10 03:15:00|26136.9|26096.9|26135.2|26095.2|26138.1|26098.1|26133.4|26093.4|0
1628565600000|2021-08-10 03:20:00|26135.1|26095.1|26130.5|26090.5|26135.3|26095.3|26129.3|26089.3|0
1628565900000|2021-08-10 03:25:00|26131|26091|26135.6|26095.6|26135.6|26095.6|26129.3|26089.3|0
1628566200000|2021-08-10 03:30:00|26135.5|26095.5|26132.4|26092.4|26138.4|26098.4|26132.2|26092.2|0
1628566500000|2021-08-10 03:35:00|26131.9|26091.9|26129.5|26089.5|26132.4|26092.4|26127.7|26087.7|0
1628566800000|2021-08-10 03:40:00|26129.4|26089.4|26135.2|26095.2|26135.2|26095.2|26129.2|26089.2|0
1628567100000|2021-08-10 03:45:00|26133.6|26093.6|26129.3|26089.3|26135.2|26095.2|26129.3|26089.3|0
1628567400000|2021-08-10 03:50:00|26130.5|26090.5|26132.4|26092.4|26132.4|26092.4|26129.3|26089.3|0
1628567700000|2021-08-10 03:55:00|26132.3|26092.3|26132.4|26092.4|26135.3|26095.3|26132.2|26092.2|0
1628568000000|2021-08-10 04:00:00|26132.9|26092.9|26132.4|26092.4|26135.3|26095.3|26132.2|26092.2|0
1628568300000|2021-08-10 04:05:00|26131.3|26091.3|26135.3|26095.3|26135.3|26095.3|26129.6|26089.6|0
1628568600000|2021-08-10 04:10:00|26135.2|26095.2|26135.3|26095.3|26135.3|26095.3|26135.2|26095.2|0
1628568900000|2021-08-10 04:15:00|26135.2|26095.2|26139.4|26099.4|26139.7|26099.7|26132.2|26092.2|0
1628569200000|2021-08-10 04:20:00|26139.5|26099.5|26138.4|26098.4|26141.3|26101.3|26135.5|26095.5|0
1628569500000|2021-08-10 04:25:00|26138.2|26098.2|26131|26091|26138.4|26098.4|26131|26091|0
1628569800000|2021-08-10 04:30:00|26130.4|26090.4|26131.2|26091.2|26132.8|26092.8|26129.7|26089.7|0
1628570100000|2021-08-10 04:35:00|26131.1|26091.1|26137.1|26097.1|26137.1|26097.1|26131.1|26091.1|0
1628570400000|2021-08-10 04:40:00|26137.6|26097.6|26141.5|26101.5|26141.7|26101.7|26137.1|26097.1|0
1628570700000|2021-08-10 04:45:00|26140.9|26100.9|26140.8|26100.8|26140.9|26100.9|26139.2|26099.2|0
1628571000000|2021-08-10 04:50:00|26140.2|26100.2|26145.2|26105.2|26146.9|26106.9|26137.9|26097.9|0
1628571300000|2021-08-10 04:55:00|26145.7|26105.7|26148|26108|26149.7|26109.7|26145.2|26105.2|0
1628571600000|2021-08-10 05:00:00|26147.4|26107.4|26146.6|26106.6|26152.6|26112.6|26144.9|26104.9|0
1628571900000|2021-08-10 05:05:00|26146.8|26106.8|26145.2|26105.2|26149.7|26109.7|26143.7|26103.7|0
1628572200000|2021-08-10 05:10:00|26145.1|26105.1|26145.9|26105.9|26146.8|26106.8|26140.9|26100.9|0
1628572500000|2021-08-10 05:15:00|26145.8|26105.8|26143.4|26103.4|26146.2|26106.2|26143.3|26103.3|0
1628572800000|2021-08-10 05:20:00|26143.6|26103.6|26149|26109|26149|26109|26143.5|26103.5|0
1628573100000|2021-08-10 05:25:00|26149.1|26109.1|26149.3|26109.3|26152.2|26112.2|26146.1|26106.1|0
1628573400000|2021-08-10 05:30:00|26149.8|26109.8|26156.1|26116.1|26157.9|26117.9|26149.3|26109.3|0
1628573700000|2021-08-10 05:35:00|26156.2|26116.2|26158.7|26118.7|26161.7|26121.7|26155|26115|0
1628574000000|2021-08-10 05:40:00|26158.6|26118.6|26165|26125|26168|26128|26158.6|26118.6|0
1628574300000|2021-08-10 05:45:00|26165.2|26125.2|26157.6|26117.6|26168|26128|26156.4|26116.4|0
1628574600000|2021-08-10 05:50:00|26157.5|26117.5|26156|26116|26157.5|26117.5|26153.2|26113.2|0
1628574900000|2021-08-10 05:55:00|26155.9|26115.9|26155.8|26115.8|26158.7|26118.7|26155.8|26115.8|0
1628575200000|2021-08-10 06:00:00|26154.8|26114.8|26132.3|26117.3|26155.8|26124.8|26127.3|26104.4|30
1628575500000|2021-08-10 06:05:00|26129.8|26114.8|26147.3|26132.3|26149.8|26134.8|26127.3|26112.3|13
1628575800000|2021-08-10 06:10:00|26152.3|26137.3|26149.8|26134.8|26152.3|26137.3|26147.3|26132.3|2
1628576100000|2021-08-10 06:15:00|26147.3|26132.3|26144.8|26129.8|26149.8|26134.8|26144.8|26129.8|12
1628576400000|2021-08-10 06:20:00|26137.3|26122.3|26137.3|26122.3|26139.8|26124.8|26132.3|26117.3|33
1628576700000|2021-08-10 06:25:00|26139.8|26124.8|26132.3|26117.3|26139.8|26124.8|26132.3|26117.3|15
1628577000000|2021-08-10 06:30:00|26134.8|26119.8|26142.3|26127.3|26142.3|26127.3|26132.3|26117.3|10
1628577300000|2021-08-10 06:35:00|26144.8|26129.8|26137.3|26122.3|26144.8|26129.8|26134.8|26119.8|16
1628577600000|2021-08-10 06:40:00|26134.8|26119.8|26129.8|26114.8|26134.8|26119.8|26124.8|26109.8|22
1628577900000|2021-08-10 06:45:00|26132.3|26117.3|26124.8|26109.8|26134.8|26119.8|26119.8|26104.8|22
1628578200000|2021-08-10 06:50:00|26122.3|26107.3|26132.3|26117.3|26132.3|26117.3|26117.3|26102.3|53
1628578500000|2021-08-10 06:55:00|26129.8|26114.8|26139.8|26124.8|26144.8|26129.8|26114.8|26099.8|44
1628578800000|2021-08-10 07:00:00|26129.8|26114.8|26179.8|26164.8|26189.8|26174.8|26129.8|26114.8|474
1628579100000|2021-08-10 07:05:00|26174.8|26159.8|26169.8|26154.8|26184.8|26169.8|26154.8|26139.8|406
1628579400000|2021-08-10 07:10:00|26167.3|26152.3|26169.8|26154.8|26174.8|26159.8|26159.8|26144.8|179
1628579700000|2021-08-10 07:15:00|26167.3|26152.3|26199.8|26184.8|26199.8|26184.8|26159.8|26144.8|196
1628580000000|2021-08-10 07:20:00|26197.3|26182.3|26224.8|26209.8|26229.8|26214.8|26197.3|26182.3|268
1628580300000|2021-08-10 07:25:00|26227.3|26212.3|26229.8|26214.8|26234.8|26219.8|26217.3|26202.3|141
1628580600000|2021-08-10 07:30:00|26232.3|26217.3|26234.8|26219.8|26239.8|26224.8|26229.8|26214.8|174
1628580900000|2021-08-10 07:35:00|26239.8|26224.8|26214.8|26199.8|26239.8|26224.8|26214.8|26199.8|136
1628581200000|2021-08-10 07:40:00|26214.9|26199.9|26209.9|26194.9|26219.9|26204.9|26204.9|26189.9|101
1628581500000|2021-08-10 07:45:00|26207.4|26192.4|26204.9|26189.9|26219.9|26204.9|26204.9|26189.9|87
1628581800000|2021-08-10 07:50:00|26207.4|26192.4|26194.9|26179.9|26214.9|26199.9|26194.9|26179.9|78
1628582100000|2021-08-10 07:55:00|26197.4|26182.4|26194.9|26179.9|26209.9|26194.9|26194.9|26179.9|39
1628582400000|2021-08-10 08:00:00|26197.4|26182.4|26207.4|26192.4|26209.9|26194.9|26184.9|26169.9|125
1628582700000|2021-08-10 08:05:00|26209.9|26194.9|26194.9|26179.9|26209.9|26194.9|26184.9|26169.9|58
1628583000000|2021-08-10 08:10:00|26192.4|26177.4|26179.9|26164.9|26194.9|26179.9|26179.9|26164.9|68
1628583300000|2021-08-10 08:15:00|26177.4|26162.4|26164.9|26149.9|26179.9|26164.9|26159.9|26144.9|96
1628583600000|2021-08-10 08:20:00|26159.9|26144.9|26164.9|26149.9|26169.9|26154.9|26154.9|26139.9|74
1628583900000|2021-08-10 08:25:00|26167.4|26152.4|26179.9|26164.9|26182.4|26167.4|26164.9|26149.9|98
1628584200000|2021-08-10 08:30:00|26182.4|26167.4|26184.9|26169.9|26189.9|26174.9|26179.9|26164.9|58
1628584500000|2021-08-10 08:35:00|26182.4|26167.4|26194.9|26179.9|26199.9|26184.9|26179.9|26164.9|102
1628584800000|2021-08-10 08:40:00|26199.9|26184.9|26179.9|26164.9|26204.9|26189.9|26179.9|26164.9|89
1628585100000|2021-08-10 08:45:00|26177.4|26162.4|26179.9|26164.9|26184.9|26169.9|26164.9|26149.9|86
1628585400000|2021-08-10 08:50:00|26177.4|26162.4|26192.4|26177.4|26194.9|26179.9|26177.4|26162.4|31
1628585700000|2021-08-10 08:55:00|26194.9|26179.9|26189.9|26174.9|26199.9|26184.9|26189.9|26174.9|40
1628586000000|2021-08-10 09:00:00|26192.4|26177.4|26182.4|26167.4|26199.9|26184.9|26179.9|26164.9|159
1628586300000|2021-08-10 09:05:00|26184.9|26169.9|26174.9|26159.9|26194.9|26179.9|26174.9|26159.9|65
1628586600000|2021-08-10 09:10:00|26177.4|26162.4|26189.9|26174.9|26189.9|26174.9|26174.9|26159.9|43
1628586900000|2021-08-10 09:15:00|26192.4|26177.4|26189.9|26174.9|26194.9|26179.9|26184.9|26169.9|46
1628587200000|2021-08-10 09:20:00|26184.9|26169.9|26199.9|26184.9|26204.9|26189.9|26179.9|26164.9|51
1628587500000|2021-08-10 09:25:00|26204.9|26189.9|26197.4|26182.4|26209.9|26194.9|26194.9|26179.9|84
1628587800000|2021-08-10 09:30:00|26199.9|26184.9|26189.9|26174.9|26204.9|26189.9|26189.9|26174.9|65
1628588100000|2021-08-10 09:35:00|26194.9|26179.9|26179.9|26164.9|26194.9|26179.9|26179.9|26164.9|27
1628588400000|2021-08-10 09:40:00|26184.9|26169.9|26179.9|26164.9|26184.9|26169.9|26174.9|26159.9|36
1628588700000|2021-08-10 09:45:00|26174.9|26159.9|26179.9|26164.9|26179.9|26164.9|26174.9|26159.9|40
1628589000000|2021-08-10 09:50:00|26177.4|26162.4|26179.9|26164.9|26184.9|26169.9|26174.9|26159.9|42
1628589300000|2021-08-10 09:55:00|26177.4|26162.4|26159.9|26144.9|26179.9|26164.9|26159.9|26144.9|76
1628589600000|2021-08-10 10:00:00|26162.4|26147.4|26169.9|26154.9|26174.9|26159.9|26162.4|26147.4|42
1628589900000|2021-08-10 10:05:00|26172.4|26157.4|26184.9|26169.9|26184.9|26169.9|26169.9|26154.9|36
1628590200000|2021-08-10 10:10:00|26187.4|26172.4|26184.9|26169.9|26199.9|26184.9|26184.9|26169.9|48
1628590500000|2021-08-10 10:15:00|26187.4|26172.4|26189.9|26174.9|26194.9|26179.9|26184.9|26169.9|22
1628590800000|2021-08-10 10:20:00|26184.9|26169.9|26184.9|26169.9|26194.9|26179.9|26184.9|26169.9|16
1628591100000|2021-08-10 10:25:00|26187.4|26172.4|26204.9|26189.9|26204.9|26189.9|26184.9|26169.9|46
1628591400000|2021-08-10 10:30:00|26202.4|26187.4|26189.9|26174.9|26204.9|26189.9|26189.9|26174.9|35
1628591700000|2021-08-10 10:35:00|26194.9|26179.9|26204.9|26189.9|26204.9|26189.9|26194.9|26179.9|40
1628592000000|2021-08-10 10:40:00|26202.4|26187.4|26194.9|26179.9|26204.9|26189.9|26192.4|26177.4|37
1628592300000|2021-08-10 10:45:00|26197.4|26182.4|26194.9|26179.9|26199.9|26184.9|26189.9|26174.9|11
1628592600000|2021-08-10 10:50:00|26192.4|26177.4|26194.9|26179.9|26194.9|26179.9|26184.9|26169.9|36
1628592900000|2021-08-10 10:55:00|26197.4|26182.4|26194.9|26179.9|26199.9|26184.9|26189.9|26174.9|31
1628593200000|2021-08-10 11:00:00|26189.9|26174.9|26209.9|26194.9|26209.9|26194.9|26189.9|26174.9|54
1628593500000|2021-08-10 11:05:00|26207.4|26192.4|26204.9|26189.9|26214.9|26199.9|26204.9|26189.9|64
1628593800000|2021-08-10 11:10:00|26209.9|26194.9|26212.4|26197.4|26214.9|26199.9|26204.9|26189.9|43
1628594100000|2021-08-10 11:15:00|26209.9|26194.9|26214.9|26199.9|26214.9|26199.9|26209.9|26194.9|41
1628594400000|2021-08-10 11:20:00|26212.4|26197.4|26219.9|26204.9|26219.9|26204.9|26212.4|26197.4|51
1628594700000|2021-08-10 11:25:00|26214.9|26199.9|26224.9|26209.9|26229.9|26214.9|26214.9|26199.9|43
1628595000000|2021-08-10 11:30:00|26227.4|26212.4|26234.9|26219.9|26234.9|26219.9|26224.9|26209.9|112
1628595300000|2021-08-10 11:35:00|26237.4|26222.4|26234.9|26219.9|26237.4|26222.4|26229.9|26214.9|76
1628595600000|2021-08-10 11:40:00|26233.7|26218.7|26228.7|26213.7|26233.7|26218.7|26228.7|26213.7|3
1628595900000|2021-08-10 11:45:00|26233.7|26218.7|26233.7|26218.7|26238.7|26223.7|26233.7|26218.7|54
1628596200000|2021-08-10 11:50:00|26228.7|26213.7|26228.7|26213.7|26228.7|26213.7|26228.7|26213.7|19
1628596500000|2021-08-10 11:55:00|26223.7|26208.7|26223.7|26208.7|26228.7|26213.7|26223.7|26208.7|28
1628596800000|2021-08-10 12:00:00|26218.7|26203.7|26213.7|26198.7|26223.7|26208.7|26213.7|26198.7|49
1628597100000|2021-08-10 12:05:00|26216.2|26201.2|26228.7|26213.7|26228.7|26213.7|26213.7|26198.7|78
1628597400000|2021-08-10 12:10:00|26223.7|26208.7|26213.7|26198.7|26223.7|26208.7|26213.7|26198.7|58
1628597700000|2021-08-10 12:15:00|26211.2|26196.2|26213.7|26198.7|26213.7|26198.7|26208.7|26193.7|11
1628598000000|2021-08-10 12:20:00|26208.7|26193.7|26208.7|26193.7|26213.7|26198.7|26208.7|26193.7|36
1628598300000|2021-08-10 12:25:00|26211.2|26196.2|26218.7|26203.7|26218.7|26203.7|26208.7|26193.7|36
1628598600000|2021-08-10 12:30:00|26216.2|26201.2|26211.2|26196.2|26218.7|26203.7|26211.2|26196.2|38
1628598900000|2021-08-10 12:35:00|26213.7|26198.7|26213.7|26198.7|26223.7|26208.7|26213.7|26198.7|54
1628599200000|2021-08-10 12:40:00|26208.7|26193.7|26208.7|26193.7|26213.7|26198.7|26206.2|26191.2|46
1628599500000|2021-08-10 12:45:00|26211.2|26196.2|26218.7|26203.7|26221.2|26206.2|26211.2|26196.2|59
1628599800000|2021-08-10 12:50:00|26216.2|26201.2|26218.7|26203.7|26218.7|26203.7|26213.7|26198.7|45
1628600100000|2021-08-10 12:55:00|26216.2|26201.2|26228.7|26213.7|26228.7|26213.7|26213.7|26198.7|37
1628600400000|2021-08-10 13:00:00|26231.2|26216.2|26236.2|26221.2|26238.7|26223.7|26228.7|26213.7|84
1628600700000|2021-08-10 13:05:00|26233.7|26218.7|26243.7|26228.7|26243.7|26228.7|26228.7|26213.7|60
1628601000000|2021-08-10 13:10:00|26246.2|26231.2|26248.7|26233.7|26248.7|26233.7|26243.7|26228.7|149
1628601300000|2021-08-10 13:15:00|26243.7|26228.7|26243.7|26228.7|26248.7|26233.7|26243.7|26228.7|133
1628601600000|2021-08-10 13:20:00|26246.2|26231.2|26248.7|26233.7|26251.2|26236.2|26243.7|26228.7|141
1628601900000|2021-08-10 13:25:00|26251.2|26236.2|26258.7|26243.7|26258.7|26243.7|26248.7|26233.7|148
1628602200000|2021-08-10 13:30:00|26253.7|26238.7|26258.7|26243.7|26258.7|26243.7|26243.7|26228.7|268
1628602500000|2021-08-10 13:35:00|26263.7|26248.7|26258.7|26243.7|26268.7|26253.7|26251.2|26236.2|159
1628602800000|2021-08-10 13:40:00|26263.7|26248.7|26253.7|26238.7|26263.7|26248.7|26253.7|26238.7|87
1628603100000|2021-08-10 13:45:00|26251.2|26236.2|26263.7|26248.7|26268.7|26253.7|26243.7|26228.7|261
1628603400000|2021-08-10 13:50:00|26261.2|26246.2|26258.7|26243.7|26263.7|26248.7|26248.7|26233.7|162
1628603700000|2021-08-10 13:55:00|26256.2|26241.2|26248.7|26233.7|26258.7|26243.7|26243.7|26228.7|124
1628604000000|2021-08-10 14:00:00|26253.7|26238.7|26253.7|26238.7|26263.7|26248.7|26248.7|26233.7|178
1628604300000|2021-08-10 14:05:00|26248.7|26233.7|26258.7|26243.7|26263.7|26248.7|26248.7|26233.7|116
1628604600000|2021-08-10 14:10:00|26257.6|26242.6|26292.6|26277.6|26297.6|26282.6|26257.6|26242.6|281
1628604900000|2021-08-10 14:15:00|26297.6|26282.6|26267.6|26252.6|26297.6|26282.6|26267.6|26252.6|132
1628605200000|2021-08-10 14:20:00|26265.1|26250.1|26262.6|26247.6|26270.1|26255.1|26257.6|26242.6|120
1628605500000|2021-08-10 14:25:00|26267.6|26252.6|26262.6|26247.6|26267.6|26252.6|26257.6|26242.6|121
1628605800000|2021-08-10 14:30:00|26267.6|26252.6|26247.6|26232.6|26272.6|26257.6|26242.6|26227.6|144
1628606100000|2021-08-10 14:35:00|26250.1|26235.1|26252.6|26237.6|26252.6|26237.6|26247.6|26232.6|70
1628606400000|2021-08-10 14:40:00|26250.1|26235.1|26237.6|26222.6|26250.1|26235.1|26232.6|26217.6|113
1628606700000|2021-08-10 14:45:00|26232.6|26217.6|26237.6|26222.6|26242.6|26227.6|26227.6|26212.6|218
1628607000000|2021-08-10 14:50:00|26242.6|26227.6|26237.6|26222.6|26252.6|26237.6|26237.6|26222.6|163
1628607300000|2021-08-10 14:55:00|26242.6|26227.6|26242.6|26227.6|26242.6|26227.6|26237.6|26222.6|144
1628607600000|2021-08-10 15:00:00|26240.1|26225.1|26222.6|26207.6|26242.6|26227.6|26222.6|26207.6|243
1628607900000|2021-08-10 15:05:00|26225.1|26210.1|26212.6|26197.6|26227.6|26212.6|26212.6|26197.6|234
1628608200000|2021-08-10 15:10:00|26215.1|26200.1|26217.6|26202.6|26217.6|26202.6|26207.6|26192.6|179
1628608500000|2021-08-10 15:15:00|26212.6|26197.6|26207.6|26192.6|26215.1|26200.1|26207.6|26192.6|118
1628608800000|2021-08-10 15:20:00|26210.1|26195.1|26207.6|26192.6|26212.6|26197.6|26202.6|26187.6|235
1628609100000|2021-08-10 15:25:00|26202.6|26187.6|26202.6|26187.6|26207.6|26192.6|26197.6|26182.6|353
1628609400000|2021-08-10 15:30:00|26200.1|26185.1|26200.1|26185.1|26217.6|26202.6|26192.6|26177.6|378
1628609700000|2021-08-10 15:35:00|26202.6|26187.6|26212.6|26197.6|26212.6|26197.6|26200.1|26185.1|157
1628610000000|2021-08-10 15:40:00|26215.1|26200.1|26212.6|26197.6|26217.6|26202.6|26212.6|26197.6|44
1628610300000|2021-08-10 15:45:00|26215.1|26200.1|26212.6|26197.6|26217.6|26202.6|26212.6|26197.6|18
1628610600000|2021-08-10 15:50:00|26215.1|26195.1|26215.1|26195.1|26220.1|26195.1|26215.1|26195.1|5
1628610900000|2021-08-10 15:55:00|26210.1|26190.1|26210.1|26190.1|26215.1|26195.1|26210.1|26190.1|19
1628611200000|2021-08-10 16:00:00|26215.1|26195.1|26220.1|26195.1|26220.1|26200.1|26210.1|26195.1|16
1628611500000|2021-08-10 16:05:00|26215.1|26200.1|26215.1|26195.1|26220.1|26200.1|26215.1|26195.1|41
1628611800000|2021-08-10 16:10:00|26210.1|26190.1|26210.1|26190.1|26210.1|26190.1|26210.1|26190.1|6
1628612100000|2021-08-10 16:15:00|26215.1|26195.1|26220.1|26200.1|26220.1|26200.1|26215.1|26195.1|12
1628612400000|2021-08-10 16:20:00|26225.1|26205.1|26220.1|26195.1|26225.1|26205.1|26220.1|26195.1|54
1628612700000|2021-08-10 16:25:00|26225.1|26200.1|26215.1|26195.1|26225.1|26205.1|26215.1|26195.1|14
1628613000000|2021-08-10 16:30:00|26210.1|26190.1|26215.1|26195.1|26215.1|26195.1|26210.1|26190.1|6
1628613300000|2021-08-10 16:35:00|||||||||3
1628613600000|2021-08-10 16:40:00|||||||||2
1628613900000|2021-08-10 16:45:00|26220.1|26200.1|26215.1|26195.1|26220.1|26200.1|26210.1|26190.1|5
1628614200000|2021-08-10 16:50:00|26220.1|26200.1|26225.1|26200.1|26225.1|26200.1|26220.1|26200.1|3
1628614500000|2021-08-10 16:55:00|26230.1|26205.1|26235.1|26215.1|26235.1|26215.1|26230.1|26205.1|14
1628614800000|2021-08-10 17:00:00|26230.1|26210.1|26230.1|26210.1|26230.1|26210.1|26230.1|26210.1|8
1628615100000|2021-08-10 17:05:00|26235.1|26215.1|26240.1|26220.1|26240.1|26220.1|26235.1|26210.1|10
1628615400000|2021-08-10 17:10:00|26235.1|26215.1|26235.1|26215.1|26235.1|26215.1|26235.1|26215.1|3
1628616000000|2021-08-10 17:20:00|26230.1|26210.1|26235.1|26215.1|26235.1|26215.1|26225.1|26205.1|8
1628616300000|2021-08-10 17:25:00|26230.1|26210.1|26235.1|26210.1|26235.1|26215.1|26225.1|26205.1|11
1628616600000|2021-08-10 17:30:00|26230.1|26215.1|26235.1|26215.1|26235.1|26215.1|26230.1|26215.1|2
1628616900000|2021-08-10 17:35:00|26230.1|26210.1|26235.1|26210.1|26235.1|26215.1|26230.1|26210.1|2
1628617200000|2021-08-10 17:40:00|26230.1||26230.1||26235.1||26230.1||0
1628617500000|2021-08-10 17:45:00|26225.1|26205.1|26225.1|26200.1|26230.1|26210.1|26215.1|26195.1|22
1628617800000|2021-08-10 17:50:00|26220.1|26205.1|26225.1|26205.1|26230.1|26210.1|26220.1|26205.1|9
1628618100000|2021-08-10 17:55:00|26230.1|26210.1|26230.1|26210.1|26230.1|26210.1|26230.1|26210.1|7
1628618400000|2021-08-10 18:00:00|26235.1|26215.1|26225.1|26205.1|26235.1|26215.1|26225.1|26205.1|23
1628618700000|2021-08-10 18:05:00|26230.1|26210.1|26225.1|26205.1|26230.1|26210.1|26225.1|26205.1|18
1628619000000|2021-08-10 18:10:00|26230.1|26210.1|26220.1|26200.1|26230.1|26210.1|26220.1|26200.1|12
1628619300000|2021-08-10 18:15:00|26225.1|26205.1|26225.1|26205.1|26225.1|26205.1|26225.1|26205.1|5
1628619600000|2021-08-10 18:20:00|26230.1|26200.1|26225.1|26205.1|26230.1|26205.1|26220.1|26200.1|12
1628619900000|2021-08-10 18:25:00|26230.1|26210.1|26227.6|26212.6|26230.1|26212.6|26225.1|26210.1|7
1628620200000|2021-08-10 18:30:00|26230.1|26215.1|26232.6|26217.6|26232.6|26217.6|26227.6|26212.6|4
1628620500000|2021-08-10 18:35:00|26230.1|26215.1|26232.6|26217.6|26232.6|26217.6|26230.1|26215.1|3
1628620800000|2021-08-10 18:40:00|26237.6|26222.6|26237.6|26222.6|26237.6|26222.6|26232.6|26217.6|13
1628621100000|2021-08-10 18:45:00|26240.1|26225.1|26237.6|26222.6|26242.6|26227.6|26232.6|26217.6|10
1628621400000|2021-08-10 18:50:00|26235.1|26220.1|26235.1|26220.1|26235.1|26220.1|26235.1|26220.1|2
1628621700000|2021-08-10 18:55:00|26232.6|26217.6|26230.1|26215.1|26232.6|26217.6|26227.6|26212.6|3
1628622000000|2021-08-10 19:00:00|26232.6|26217.6|26227.6|26212.6|26232.6|26217.6|26227.6|26212.6|7
1628622300000|2021-08-10 19:05:00|26225.1|26210.1|26227.6|26212.6|26227.6|26212.6|26222.6|26207.6|2
1628623200000|2021-08-10 19:20:00|26230.1|26215.1|26232.6|26217.6|26232.6|26217.6|26230.1|26215.1|9
1628623500000|2021-08-10 19:25:00|||||||||7
1628623800000|2021-08-10 19:30:00|26235.1|26220.1|26240.1|26225.1|26242.6|26227.6|26235.1|26220.1|34
1628624100000|2021-08-10 19:35:00|26242.6|26227.6|26245.1|26230.1|26247.6|26232.6|26240.1|26225.1|16
1628624400000|2021-08-10 19:40:00|26250.1|26235.1|26252.6|26237.6|26252.6|26237.6|26242.6|26227.6|6
1628624700000|2021-08-10 19:45:00|26250.1|26235.1|26245.1|26230.1|26252.6|26237.6|26245.1|26230.1|6
1628625000000|2021-08-10 19:50:00|26242.6|26227.6|26237.6|26222.6|26247.6|26232.6|26237.6|26222.6|10
1628625300000|2021-08-10 19:55:00|26240.1|26225.1|26242.6|26227.6|26247.6|26232.6|26237.6|26222.6|12
1628625600000|2021-08-10 20:00:00|26261.9|26221.9|26245.1|26205.1|26262.1|26222.1|26245.1|26205.1|0
1628625900000|2021-08-10 20:05:00|26245.6|26205.6|26243.9|26203.9|26249.4|26209.4|26243.9|26203.9|0
1628626200000|2021-08-10 20:10:00|26243.6|26203.6|26246.4|26206.4|26247.7|26207.7|26242.6|26202.6|0
1628626500000|2021-08-10 20:15:00|26246.5|26206.5|26247.7|26207.7|26249.4|26209.4|26246.4|26206.4|0
1628626800000|2021-08-10 20:20:00|26247.9|26207.9|26253.2|26213.2|26253.2|26213.2|26247.9|26207.9|0
1628627100000|2021-08-10 20:25:00|26253|26213|26253.2|26213.2|26253.2|26213.2|26252|26212|0
1628627400000|2021-08-10 20:30:00|26253.5|26213.5|26257|26217|26258.8|26218.8|26253.5|26213.5|0
1628627700000|2021-08-10 20:35:00|26256.8|26216.8|26258.8|26218.8|26260.1|26220.1|26255.8|26215.8|0
1628628000000|2021-08-10 20:40:00|26259|26219|26260.1|26220.1|26260.1|26220.1|26258.8|26218.8|0
1628628300000|2021-08-10 20:45:00|26259.9|26219.9|26255.8|26215.8|26260.1|26220.1|26254.5|26214.5|0
1628628600000|2021-08-10 20:50:00|26256|26216|26258.8|26218.8|26258.8|26218.8|26256|26216|0
1628628900000|2021-08-10 20:55:00|26258.6|26218.6|26258.2|26218.2|26259.4|26219.4|26255.8|26215.8|0
1628629200000|2021-08-10 21:00:00|26257.7|26217.7|26258.2|26218.2|26258.2|26218.2|26255.1|26215.1|0
1628629500000|2021-08-10 21:05:00|26257.7|26217.7|26257.7|26217.7|26257.7|26217.7|26257.7|26217.7|0
1628630700000|2021-08-10 21:25:00|26258.6|26218.6|26259.2|26219.2|26259.2|26219.2|26258.6|26218.6|0
1628631000000|2021-08-10 21:30:00|26259.7|26219.7|26261.4|26221.4|26261.4|26221.4|26259.2|26219.2|0
1628631300000|2021-08-10 21:35:00|26260.8|26220.8|26260.8|26220.8|26261.4|26221.4|26260.8|26220.8|0
1628631600000|2021-08-10 21:40:00|26261.4|26221.4|26261.4|26221.4|26261.4|26221.4|26261.4|26221.4|0
1628631900000|2021-08-10 21:45:00|26260.8|26220.8|26260.8|26220.8|26260.8|26220.8|26260.8|26220.8|0
1628632200000|2021-08-10 21:50:00|26259.8|26219.8|26259.3|26219.3|26259.8|26219.8|26257.2|26217.2|0
1628632800000|2021-08-10 22:00:00|26259.1|26219.1|26259.7|26219.7|26263.4|26223.4|26257.2|26217.2|0
1628633100000|2021-08-10 22:05:00|26259.9|26219.9|26261.5|26221.5|26262.7|26222.7|26258.4|26218.4|0
1628633400000|2021-08-10 22:10:00|26261.6|26221.6|26259.7|26219.7|26262.7|26222.7|26259.7|26219.7|0
1628633700000|2021-08-10 22:15:00|26259.5|26219.5|26254.6|26214.6|26259.5|26219.5|26253.4|26213.4|0
1628634000000|2021-08-10 22:20:00|26254.9|26214.9|26254.6|26214.6|26255.9|26215.9|26252.1|26212.1|0
1628634300000|2021-08-10 22:25:00|26254.9|26214.9|26257.2|26217.2|26257.2|26217.2|26254.6|26214.6|0
1628634600000|2021-08-10 22:30:00|26256.9|26216.9|26257.2|26217.2|26257.2|26217.2|26254.6|26214.6|0
1628634900000|2021-08-10 22:35:00|26257.4|26217.4|26255.9|26215.9|26258.4|26218.4|26255.9|26215.9|0
1628635200000|2021-08-10 22:40:00|26255.8|26215.8|26254.6|26214.6|26255.9|26215.9|26253.4|26213.4|0
1628635500000|2021-08-10 22:45:00|26254.4|26214.4|26250.3|26210.3|26254.4|26214.4|26250.3|26210.3|0
1628635800000|2021-08-10 22:50:00|26250.5|26210.5|26253.4|26213.4|26253.4|26213.4|26250.3|26210.3|0
1628636100000|2021-08-10 22:55:00|26253.1|26213.1|26250.3|26210.3|26253.1|26213.1|26250.3|26210.3|0
1628636400000|2021-08-10 23:00:00|26250.5|26210.5|26252.1|26212.1|26253.4|26213.4|26250.3|26210.3|0
1628636700000|2021-08-10 23:05:00|26251.7|26211.7|26248.4|26208.4|26251.7|26211.7|26245.3|26205.3|0
1628637000000|2021-08-10 23:10:00|26248.3|26208.3|26250.3|26210.3|26252.1|26212.1|26247.8|26207.8|0
1628637300000|2021-08-10 23:15:00|26250.5|26210.5|26250.3|26210.3|26252.1|26212.1|26250.3|26210.3|0
1628637600000|2021-08-10 23:20:00|26250.2|26210.2|26249.1|26209.1|26250.3|26210.3|26247.8|26207.8|0
1628637900000|2021-08-10 23:25:00|26249.3|26209.3|26250.3|26210.3|26250.3|26210.3|26249.3|26209.3|0
1628638200000|2021-08-10 23:30:00|26250.1|26210.1|26250.3|26210.3|26250.3|26210.3|26249.1|26209.1|0
1628638800000|2021-08-10 23:40:00|26250.1|26210.1|26247.8|26207.8|26250.1|26210.1|26247.8|26207.8|0
1628639100000|2021-08-10 23:45:00|26247.9|26207.9|26252.1|26212.1|26254.6|26214.6|26247.9|26207.9|0
1628639400000|2021-08-10 23:50:00|26251.9|26211.9|26253.4|26213.4|26254.6|26214.6|26250.3|26210.3|0
1628639700000|2021-08-10 23:55:00|26253.6|26213.6|26250.3|26210.3|26254.6|26214.6|26248.4|26208.4|0
1628640000000|2021-08-11 00:00:00|26250.5|26210.5|26258.4|26218.4|26264|26224|26250.3|26210.3|0
1628640300000|2021-08-11 00:05:00|26258.3|26218.3|26253.4|26213.4|26259.7|26219.7|26250.3|26210.3|0
1628640600000|2021-08-11 00:10:00|26253.6|26213.6|26250.3|26210.3|26257.2|26217.2|26250.3|26210.3|0
1628640900000|2021-08-11 00:15:00|26250.5|26210.5|26269.3|26229.3|26270.9|26230.9|26250.3|26210.3|0
1628641200000|2021-08-11 00:20:00|26269.8|26229.8|26267.7|26227.7|26274|26234|26267.7|26227.7|0
1628641500000|2021-08-11 00:25:00|26267.8|26227.8|26262|26222|26270.6|26230.6|26261.7|26221.7|0
1628641800000|2021-08-11 00:30:00|26261.9|26221.9|26261.7|26221.7|26263.2|26223.2|26257.2|26217.2|0
1628642100000|2021-08-11 00:35:00|26261.5|26221.5|26261.7|26221.7|26264.6|26224.6|26258.7|26218.7|0
1628642400000|2021-08-11 00:40:00|26261.8|26221.8|26258.9|26218.9|26264.7|26224.7|26258.7|26218.7|0
1628642700000|2021-08-11 00:45:00|26258.4|26218.4|26255.8|26215.8|26261.9|26221.9|26255.7|26215.7|0
1628643000000|2021-08-11 00:50:00|26256.3|26216.3|26261.7|26221.7|26264.9|26224.9|26256.3|26216.3|0
1628643300000|2021-08-11 00:55:00|26261.5|26221.5|26252.4|26212.4|26261.6|26221.6|26252.3|26212.3|0
1628643600000|2021-08-11 01:00:00|26252.3|26212.3|26243.5|26203.5|26252.3|26212.3|26243.1|26203.1|0
1628643900000|2021-08-11 01:05:00|26243.4|26203.4|26244.7|26204.7|26246.4|26206.4|26243.4|26203.4|0
1628644200000|2021-08-11 01:10:00|26244.6|26204.6|26240.6|26200.6|26246.3|26206.3|26240.6|26200.6|0
1628644500000|2021-08-11 01:15:00|26240.4|26200.4|26249.5|26209.5|26249.7|26209.7|26237.6|26197.6|0
1628644800000|2021-08-11 01:20:00|26249.6|26209.6|26249.5|26209.5|26252.4|26212.4|26247.9|26207.9|0
1628645100000|2021-08-11 01:25:00|26249.7|26209.7|26259.8|26219.8|26261.4|26221.4|26249.5|26209.5|0
1628645400000|2021-08-11 01:30:00|26259.3|26219.3|26264.4|26224.4|26264.4|26224.4|26258.4|26218.4|0
1628645700000|2021-08-11 01:35:00|26264.3|26224.3|26264.4|26224.4|26268.7|26228.7|26262.7|26222.7|0
1628646000000|2021-08-11 01:40:00|26263.8|26223.8|26267.4|26227.4|26267.5|26227.5|26261.5|26221.5|0
1628646300000|2021-08-11 01:45:00|26267.5|26227.5|26258.7|26218.7|26267.5|26227.5|26258.6|26218.6|0
1628646600000|2021-08-11 01:50:00|26258.6|26218.6|26268.7|26228.7|26268.7|26228.7|26258.6|26218.6|0
1628646900000|2021-08-11 01:55:00|26268.2|26228.2|26267.5|26227.5|26268.7|26228.7|26261.5|26221.5|0
1628647200000|2021-08-11 02:00:00|26268|26228|26265.9|26225.9|26268.7|26228.7|26261.8|26221.8|0
1628647500000|2021-08-11 02:05:00|26266.5|26226.5|26270.7|26230.7|26270.7|26230.7|26264.7|26224.7|0
1628647800000|2021-08-11 02:10:00|26270.9|26230.9|26272.1|26232.1|26276.6|26236.6|26270.7|26230.7|0
1628648100000|2021-08-11 02:15:00|26272.6|26232.6|26271.5|26231.5|26275.3|26235.3|26270.9|26230.9|0
1628648400000|2021-08-11 02:20:00|26271.6|26231.6|26271.1|26231.1|26272.8|26232.8|26268.6|26228.6|0
1628648700000|2021-08-11 02:25:00|26270.1|26230.1|26268.6|26228.6|26271.6|26231.6|26268.6|26228.6|0
1628649000000|2021-08-11 02:30:00|26268.4|26228.4|26259.9|26219.9|26268.6|26228.6|26259.9|26219.9|0
1628649300000|2021-08-11 02:35:00|26259.8|26219.8|26262.8|26222.8|26262.8|26222.8|26256.8|26216.8|0
1628649600000|2021-08-11 02:40:00|26262.7|26222.7|26262.8|26222.8|26264.1|26224.1|26259.9|26219.9|0
1628649900000|2021-08-11 02:45:00|26262.7|26222.7|26262.6|26222.6|26262.8|26222.8|26259.8|26219.8|0
1628650200000|2021-08-11 02:50:00|26261.5|26221.5|26263|26223|26266|26226|26259.8|26219.8|0
1628650500000|2021-08-11 02:55:00|26263.1|26223.1|26263.2|26223.2|26266|26226|26263|26223|0
1628650800000|2021-08-11 03:00:00|26263.3|26223.3|26258.7|26218.7|26264.6|26224.6|26257.5|26217.5|0
1628651100000|2021-08-11 03:05:00|26258.8|26218.8|26252.7|26212.7|26258.8|26218.8|26252.7|26212.7|0
1628651400000|2021-08-11 03:10:00|26252.8|26212.8|26255.8|26215.8|26257.5|26217.5|26251.5|26211.5|0
1628651700000|2021-08-11 03:15:00|26256.3|26216.3|26260.3|26220.3|26260.3|26220.3|26251.6|26211.6|0
1628652000000|2021-08-11 03:20:00|26260.2|26220.2|26258.4|26218.4|26262.9|26222.9|26255.5|26215.5|0
1628652300000|2021-08-11 03:25:00|26258.5|26218.5|26251.3|26211.3|26258.5|26218.5|26251.2|26211.2|0
1628652600000|2021-08-11 03:30:00|26251.4|26211.4|26257|26217|26257.2|26217.2|26251.3|26211.3|0
1628652900000|2021-08-11 03:35:00|26256.9|26216.9|26254|26214|26257|26217|26254|26214|0
1628653200000|2021-08-11 03:40:00|26253.4|26213.4|26250.9|26210.9|26254.1|26214.1|26249.3|26209.3|0
1628653500000|2021-08-11 03:45:00|26251|26211|26250.9|26210.9|26252.2|26212.2|26248.1|26208.1|0
1628653800000|2021-08-11 03:50:00|26251|26211|26251|26211|26253.8|26213.8|26248|26208|0
1628654100000|2021-08-11 03:55:00|26250.9|26210.9|26251|26211|26253.9|26213.9|26250.9|26210.9|0
1628654400000|2021-08-11 04:00:00|26250.9|26210.9|26251|26211|26251.2|26211.2|26250.9|26210.9|0
1628654700000|2021-08-11 04:05:00|26250|26210|26246.4|26206.4|26250|26210|26245|26205|0
1628655000000|2021-08-11 04:10:00|26245.9|26205.9|26246.7|26206.7|26248.3|26208.3|26245|26205|0
1628655300000|2021-08-11 04:15:00|26246.6|26206.6|26246.7|26206.7|26248.3|26208.3|26245.3|26205.3|0
1628655600000|2021-08-11 04:20:00|26246.2|26206.2|26245.2|26205.2|26246.7|26206.7|26245.2|26205.2|0
1628655900000|2021-08-11 04:25:00|26245|26205|26240.8|26200.8|26245.2|26205.2|26239.6|26199.6|0
1628656200000|2021-08-11 04:30:00|26241.4|26201.4|26240.8|26200.8|26243.8|26203.8|26239.5|26199.5|0
1628656500000|2021-08-11 04:35:00|26240.7|26200.7|26239.6|26199.6|26242.4|26202.4|26239.5|26199.5|0
1628656800000|2021-08-11 04:40:00|26239.5|26199.5|26242.5|26202.5|26242.7|26202.7|26239.5|26199.5|0
1628657100000|2021-08-11 04:45:00|26242.7|26202.7|26239.6|26199.6|26242.7|26202.7|26239.6|26199.6|0
1628657400000|2021-08-11 04:50:00|26249.3|26209.3|26249.3|26209.3|26249.3|26209.3|26249.2|26209.2|0
1628657700000|2021-08-11 04:55:00|26249.2|26209.2|26252.1|26212.1|26252.1|26212.1|26247.6|26207.6|0
1628658000000|2021-08-11 05:00:00|26252|26212|26252.2|26212.2|26252.2|26212.2|26249.2|26209.2|0
1628658300000|2021-08-11 05:05:00|26252.4|26212.4|26252.8|26212.8|26257|26217|26249.8|26209.8|0
1628658600000|2021-08-11 05:10:00|26252.3|26212.3|26251.1|26211.1|26252.8|26212.8|26249.8|26209.8|0
1628658900000|2021-08-11 05:15:00|26251.3|26211.3|26252.5|26212.5|26255.8|26215.8|26249.9|26209.9|0
1628659200000|2021-08-11 05:20:00|26252.7|26212.7|26256.8|26216.8|26258.4|26218.4|26252.5|26212.5|0
1628659500000|2021-08-11 05:25:00|26257.4|26217.4|26255.6|26215.6|26258.4|26218.4|26253.8|26213.8|0
1628659800000|2021-08-11 05:30:00|26255.5|26215.5|26252.7|26212.7|26255.7|26215.7|26252.5|26212.5|0
1628660100000|2021-08-11 05:35:00|26253.2|26213.2|26264.1|26224.1|26264.1|26224.1|26252.2|26212.2|0
1628660400000|2021-08-11 05:40:00|26264.3|26224.3|26267.1|26227.1|26267.2|26227.2|26261.3|26221.3|0
1628660700000|2021-08-11 05:45:00|26266|26226|26269.7|26229.7|26270|26230|26264|26224|0
1628661000000|2021-08-11 05:50:00|26269.8|26229.8|26266.9|26226.9|26271.1|26231.1|26266.9|26226.9|0
1628661300000|2021-08-11 05:55:00|26266.8|26226.8|26264.4|26224.4|26267.2|26227.2|26261.3|26221.3|0
1628661600000|2021-08-11 06:00:00|26264.3|26224.3|26210.1|26195.1|26267.1|26227.1|26210.1|26195.1|40
1628661900000|2021-08-11 06:05:00|26202.6|26187.6|26212.6|26197.6|26230.1|26215.1|26200.1|26185.1|36
1628662200000|2021-08-11 06:10:00|26215.1|26200.1|26217.6|26202.6|26220.1|26205.1|26212.6|26197.6|17
1628662500000|2021-08-11 06:15:00|26215.1|26200.1|26232.6|26217.6|26235.1|26220.1|26207.6|26192.6|13
1628662800000|2021-08-11 06:20:00|26235.1|26220.1|26227.6|26212.6|26240.1|26225.1|26227.6|26212.6|5
1628663100000|2021-08-11 06:25:00|26230.1|26215.1|26232.6|26217.6|26240.1|26225.1|26230.1|26215.1|4
1628663400000|2021-08-11 06:30:00|26230.1|26215.1|26215.1|26200.1|26230.1|26215.1|26215.1|26200.1|16
1628663700000|2021-08-11 06:35:00|26217.6|26202.6|26227.6|26212.6|26227.6|26212.6|26207.6|26192.6|30
1628664000000|2021-08-11 06:40:00|26230.1|26215.1|26230.1|26215.1|26232.6|26217.6|26227.6|26212.6|3
1628664300000|2021-08-11 06:45:00|26232.6|26217.6|26230.1|26215.1|26237.6|26222.6|26230.1|26215.1|4
1628664600000|2021-08-11 06:50:00|26232.6|26217.6|26227.6|26212.6|26232.6|26217.6|26222.6|26207.6|12
1628664900000|2021-08-11 06:55:00|26230.1|26215.1|26242.6|26227.6|26247.6|26232.6|26222.6|26207.6|20
1628665200000|2021-08-11 07:00:00|26247.6|26232.6|26287.6|26272.6|26302.6|26287.6|26247.6|26232.6|411
1628665500000|2021-08-11 07:05:00|26282.6|26267.6|26332.6|26317.6|26337.6|26322.6|26282.6|26267.6|472
1628665800000|2021-08-11 07:10:00|26330.1|26315.1|26277.6|26262.6|26337.6|26322.6|26272.6|26257.6|281
1628666100000|2021-08-11 07:15:00|26275.1|26260.1|26297.6|26282.6|26297.6|26282.6|26267.6|26252.6|231
1628666400000|2021-08-11 07:20:00|26295.1|26280.1|26277.6|26262.6|26295.1|26280.1|26272.6|26257.6|132
1628666700000|2021-08-11 07:25:00|26275.1|26260.1|26257.6|26242.6|26277.6|26262.6|26257.6|26242.6|135
1628667000000|2021-08-11 07:30:00|26255.1|26240.1|26235.1|26220.1|26257.6|26242.6|26232.6|26217.6|170
1628667300000|2021-08-11 07:35:00|26232.6|26217.6|26225.1|26210.1|26237.6|26222.6|26222.6|26207.6|143
1628667600000|2021-08-11 07:40:00|26228.5|26213.5|26243.5|26228.5|26256|26241|26226|26211|128
1628667900000|2021-08-11 07:45:00|26241|26226|26256|26241|26261|26246|26241|26226|108
1628668200000|2021-08-11 07:50:00|26253.5|26238.5|26281|26266|26281|26266|26246|26231|79
1628668500000|2021-08-11 07:55:00|26283.5|26268.5|26251|26236|26283.5|26268.5|26251|26236|93
1628668800000|2021-08-11 08:00:00|26256|26241|26271|26256|26271|26256|26251|26236|70
1628669100000|2021-08-11 08:05:00|26276|26261|26276|26261|26281|26266|26271|26256|61
1628669400000|2021-08-11 08:10:00|26278.5|26263.5|26271|26256|26286|26271|26271|26256|89
1628669700000|2021-08-11 08:15:00|26273.5|26258.5|26276|26261|26291|26276|26271|26256|77
1628670000000|2021-08-11 08:20:00|26278.5|26263.5|26266|26251|26283.5|26268.5|26266|26251|43
1628670300000|2021-08-11 08:25:00|26261|26246|26273.5|26258.5|26276|26261|26261|26246|87
1628670600000|2021-08-11 08:30:00|26271|26256|26291|26276|26291|26276|26266|26251|69
1628670900000|2021-08-11 08:35:00|26296|26281|26311|26296|26311|26296|26291|26276|81
1628671200000|2021-08-11 08:40:00|26308.5|26293.5|26311|26296|26321|26306|26306|26291|150
1628671500000|2021-08-11 08:45:00|26306|26291|26303.5|26288.5|26311|26296|26301|26286|52
1628671800000|2021-08-11 08:50:00|26306|26291|26301|26286|26311|26296|26296|26281|58
1628672100000|2021-08-11 08:55:00|26298.5|26283.5|26306|26291|26311|26296|26298.5|26283.5|53
1628672400000|2021-08-11 09:00:00|26308.5|26293.5|26291|26276|26311|26296|26291|26276|40
1628672700000|2021-08-11 09:05:00|26296|26281|26281|26266|26298.5|26283.5|26281|26266|73
1628673000000|2021-08-11 09:10:00|26276|26261|26296|26281|26301|26286|26276|26261|54
1628673300000|2021-08-11 09:15:00|26291|26276|26283.5|26268.5|26296|26281|26281|26266|65
1628673600000|2021-08-11 09:20:00|26286|26271|26296|26281|26301|26286|26283.5|26268.5|50
1628673900000|2021-08-11 09:25:00|26291|26276|26306|26291|26306|26291|26291|26276|60
1628674200000|2021-08-11 09:30:00|26308.5|26293.5|26301|26286|26313.5|26298.5|26301|26286|69
1628674500000|2021-08-11 09:35:00|26306|26291|26306|26291|26311|26296|26298.5|26283.5|88
1628674800000|2021-08-11 09:40:00|26301|26286|26311|26296|26311|26296|26301|26286|52
1628675100000|2021-08-11 09:45:00|26306|26291|26306|26291|26316|26301|26303.5|26288.5|111
1628675400000|2021-08-11 09:50:00|26301|26286|26311|26296|26311|26296|26301|26286|55
1628675700000|2021-08-11 09:55:00|26306|26291|26311|26296|26316|26301|26306|26291|40
1628676000000|2021-08-11 10:00:00|26313.5|26298.5|26316|26301|26321|26306|26311|26296|59
1628676300000|2021-08-11 10:05:00|26318.5|26303.5|26326|26311|26326|26311|26316|26301|59
1628676600000|2021-08-11 10:10:00|26323.5|26308.5|26311|26296|26323.5|26308.5|26301|26286|123
1628676900000|2021-08-11 10:15:00|26308.5|26293.5|26316|26301|26316|26301|26301|26286|58
1628677200000|2021-08-11 10:20:00|26321|26306|26331|26316|26331|26316|26316|26301|90
1628677500000|2021-08-11 10:25:00|26328.5|26313.5|26336|26321|26346|26331|26328.5|26313.5|140
1628677800000|2021-08-11 10:30:00|26338.5|26323.5|26331|26316|26346|26331|26331|26316|93
1628678100000|2021-08-11 10:35:00|26333.5|26318.5|26328.5|26313.5|26336|26321|26321|26306|98
1628678400000|2021-08-11 10:40:00|26331|26316|26341|26326|26346|26331|26331|26316|66
1628678700000|2021-08-11 10:45:00|26338.5|26323.5|26336|26321|26341|26326|26331|26316|56
1628679000000|2021-08-11 10:50:00|26333.5|26318.5|26321|26306|26336|26321|26321|26306|63
1628679300000|2021-08-11 10:55:00|26323.5|26308.5|26326|26311|26331|26316|26321|26306|53
1628679600000|2021-08-11 11:00:00|26328.5|26313.5|26326|26311|26331|26316|26326|26311|62
1628679900000|2021-08-11 11:05:00|26323.5|26308.5|26326|26311|26331|26316|26321|26306|55
1628680200000|2021-08-11 11:10:00|26328.5|26313.5|26341|26326|26341|26326|26326|26311|45
1628680500000|2021-08-11 11:15:00|26338.5|26323.5|26341|26326|26341|26326|26336|26321|65
1628680800000|2021-08-11 11:20:00|26336|26321|26341|26326|26343.5|26328.5|26336|26321|40
1628681100000|2021-08-11 11:25:00|26336|26321|26336|26321|26341|26326|26331|26316|40
1628681400000|2021-08-11 11:30:00|26333.5|26318.5|26336|26321|26341|26326|26331|26316|64
1628681700000|2021-08-11 11:35:00|26338.5|26323.5|26336|26321|26341|26326|26336|26321|63
1628682000000|2021-08-11 11:40:00|26331.6|26316.6|26341.6|26326.6|26341.6|26326.6|26331.6|26316.6|66
1628682300000|2021-08-11 11:45:00|26346.6|26331.6|26341.6|26326.6|26346.6|26331.6|26339.1|26324.1|90
1628682600000|2021-08-11 11:50:00|26344.1|26329.1|26341.6|26326.6|26351.6|26336.6|26341.6|26326.6|61
1628682900000|2021-08-11 11:55:00|26344.1|26329.1|26341.6|26326.6|26346.6|26331.6|26341.6|26326.6|32
1628683200000|2021-08-11 12:00:00|26344.1|26329.1|26341.6|26326.6|26346.6|26331.6|26336.6|26321.6|64
1628683500000|2021-08-11 12:05:00|26339.1|26324.1|26346.6|26331.6|26346.6|26331.6|26336.6|26321.6|84
1628683800000|2021-08-11 12:10:00|26344.1|26329.1|26341.6|26326.6|26346.6|26331.6|26339.1|26324.1|119
1628684100000|2021-08-11 12:15:00|26336.6|26321.6|26341.6|26326.6|26341.6|26326.6|26336.6|26321.6|44
1628684400000|2021-08-11 12:20:00|26344.1|26329.1|26336.6|26321.6|26346.6|26331.6|26336.6|26321.6|43
1628684700000|2021-08-11 12:25:00|26334.1|26319.1|26336.6|26321.6|26336.6|26321.6|26331.6|26316.6|55
1628685000000|2021-08-11 12:30:00|26351.6|26336.6|26346.6|26331.6|26366.6|26351.6|26334.1|26319.1|540
1628685300000|2021-08-11 12:35:00|26341.6|26326.6|26336.6|26321.6|26349.1|26334.1|26319.1|26304.1|224
1628685600000|2021-08-11 12:40:00|26339.1|26324.1|26356.6|26341.6|26356.6|26341.6|26336.6|26321.6|81
1628685900000|2021-08-11 12:45:00|26351.6|26336.6|26371.6|26356.6|26371.6|26356.6|26344.1|26329.1|130
1628686200000|2021-08-11 12:50:00|26369.1|26354.1|26401.6|26386.6|26401.6|26386.6|26369.1|26354.1|232
1628686500000|2021-08-11 12:55:00|26406.6|26391.6|26401.6|26386.6|26406.6|26391.6|26391.6|26376.6|183
1628686800000|2021-08-11 13:00:00|26406.6|26391.6|26426.6|26411.6|26426.6|26411.6|26401.6|26386.6|219
1628687100000|2021-08-11 13:05:00|26431.6|26416.6|26466.6|26451.6|26471.6|26456.6|26431.6|26416.6|276
1628687400000|2021-08-11 13:10:00|26471.6|26456.6|26481.6|26466.6|26491.6|26476.6|26466.6|26451.6|326
1628687700000|2021-08-11 13:15:00|26486.6|26471.6|26466.6|26451.6|26486.6|26471.6|26461.6|26446.6|178
1628688000000|2021-08-11 13:20:00|26471.6|26456.6|26471.6|26456.6|26476.6|26461.6|26471.6|26456.6|145
1628688300000|2021-08-11 13:25:00|26474.1|26459.1|26461.6|26446.6|26474.1|26459.1|26456.6|26441.6|110
1628688600000|2021-08-11 13:30:00|26456.6|26441.6|26416.6|26401.6|26459.1|26444.1|26406.6|26391.6|350
1628688900000|2021-08-11 13:35:00|26419.1|26404.1|26441.6|26426.6|26446.6|26431.6|26411.6|26396.6|276
1628689200000|2021-08-11 13:40:00|26436.6|26421.6|26451.6|26436.6|26454.1|26439.1|26431.6|26416.6|162
1628689500000|2021-08-11 13:45:00|26449.1|26434.1|26466.6|26451.6|26471.6|26456.6|26449.1|26434.1|176
1628689800000|2021-08-11 13:50:00|26469.1|26454.1|26456.6|26441.6|26471.6|26456.6|26456.6|26441.6|155
1628690100000|2021-08-11 13:55:00|26459.1|26444.1|26466.6|26451.6|26466.6|26451.6|26451.6|26436.6|626
1628690400000|2021-08-11 14:00:00|26461.6|26446.6|26441.6|26426.6|26466.6|26451.6|26436.6|26421.6|107
1628690700000|2021-08-11 14:05:00|26439.1|26424.1|26431.6|26416.6|26441.6|26426.6|26431.6|26416.6|106
1628691000000|2021-08-11 14:10:00|26430.6|26415.6|26435.6|26420.6|26450.6|26435.6|26430.6|26415.6|128
1628691300000|2021-08-11 14:15:00|26430.6|26415.6|26430.6|26415.6|26435.6|26420.6|26415.6|26400.6|148
1628691600000|2021-08-11 14:20:00|26435.6|26420.6|26430.6|26415.6|26435.6|26420.6|26420.6|26405.6|87
1628691900000|2021-08-11 14:25:00|26428.1|26413.1|26435.6|26420.6|26435.6|26420.6|26423.1|26408.1|119
1628692200000|2021-08-11 14:30:00|26433.1|26418.1|26435.6|26420.6|26440.6|26425.6|26420.6|26405.6|158
1628692500000|2021-08-11 14:35:00|26430.6|26415.6|26430.6|26415.6|26435.6|26420.6|26425.6|26410.6|83
1628692800000|2021-08-11 14:40:00|26433.1|26418.1|26450.6|26435.6|26450.6|26435.6|26430.6|26415.6|104
1628693100000|2021-08-11 14:45:00|26448.1|26433.1|26445.6|26430.6|26455.6|26440.6|26445.6|26430.6|66
1628693400000|2021-08-11 14:50:00|26448.1|26433.1|26445.6|26430.6|26448.1|26433.1|26440.6|26425.6|71
1628693700000|2021-08-11 14:55:00|26450.6|26435.6|26445.6|26430.6|26450.6|26435.6|26445.6|26430.6|82
1628694000000|2021-08-11 15:00:00|26450.6|26435.6|26440.6|26425.6|26450.6|26435.6|26440.6|26425.6|99
1628694300000|2021-08-11 15:05:00|26435.6|26420.6|26435.6|26420.6|26438.1|26423.1|26435.6|26420.6|59
1628694600000|2021-08-11 15:10:00|26440.6|26425.6|26450.6|26435.6|26450.6|26435.6|26435.6|26420.6|157
1628694900000|2021-08-11 15:15:00|26445.6|26430.6|26455.6|26440.6|26455.6|26440.6|26445.6|26430.6|103
1628695200000|2021-08-11 15:20:00|26460.6|26445.6|26470.6|26455.6|26475.6|26460.6|26460.6|26445.6|246
1628695500000|2021-08-11 15:25:00|26465.6|26450.6|26455.6|26440.6|26470.6|26455.6|26450.6|26435.6|299
1628695800000|2021-08-11 15:30:00|26450.6|26435.6|26458.1|26443.1|26475.6|26460.6|26445.6|26430.6|802
1628696100000|2021-08-11 15:35:00|26460.6|26445.6|26470.6|26455.6|26475.6|26460.6|26460.6|26445.6|216
1628696400000|2021-08-11 15:40:00|26468.1|26453.1|26458.1|26443.1|26470.6|26455.6|26455.6|26440.6|49
1628696700000|2021-08-11 15:45:00|26455.6|26440.6|26460.6|26445.6|26465.6|26450.6|26455.6|26440.6|28
1628697000000|2021-08-11 15:50:00|26463.1|26443.1|26458.1|26438.1|26463.1|26443.1|26458.1|26438.1|25
1628697300000|2021-08-11 15:55:00|26463.1|26443.1|26468.1|26448.1|26468.1|26448.1|26463.1|26438.1|19
1628697600000|2021-08-11 16:00:00|26473.1|26453.1|26483.1|26458.1|26483.1|26463.1|26473.1|26448.1|14
1628697900000|2021-08-11 16:05:00|26488.1|26463.1|26483.1|26463.1|26493.1|26468.1|26483.1|26463.1|26
1628698200000|2021-08-11 16:10:00|26478.1|26458.1|26483.1|26463.1|26483.1|26463.1|26478.1|26458.1|1
1628698500000|2021-08-11 16:15:00|26478.1|26458.1|26478.1|26458.1|26478.1|26463.1|26478.1|26458.1|1
1628698800000|2021-08-11 16:20:00|26483.1|26453.1|26483.1|26463.1|26483.1|26463.1|26478.1|26453.1|3
1628699100000|2021-08-11 16:25:00|26488.1|26468.1|26498.1|26478.1|26503.1|26483.1|26488.1|26468.1|29
1628699400000|2021-08-11 16:30:00|26493.1|26473.1|26503.1|26483.1|26503.1|26483.1|26493.1|26473.1|16
1628699700000|2021-08-11 16:35:00|26508.1|26488.1|26513.1|26493.1|26513.1|26493.1|26503.1|26483.1|27
1628700000000|2021-08-11 16:40:00|26518.1|26498.1|26518.1|26498.1|26518.1|26498.1|26513.1|26493.1|34
1628700300000|2021-08-11 16:45:00|26513.1|26493.1|26513.1|26493.1|26513.1|26493.1|26508.1|26488.1|11
1628700600000|2021-08-11 16:50:00|26518.1|26488.1|26518.1|26493.1|26518.1|26498.1|26513.1|26488.1|11
1628700900000|2021-08-11 16:55:00|26513.1|26498.1|26513.1|26493.1|26518.1|26498.1|26513.1|26493.1|1
1628701200000|2021-08-11 17:00:00|26518.1|26498.1|26513.1|26493.1|26518.1|26498.1|26508.1|26488.1|28
1628701500000|2021-08-11 17:05:00|26518.1|26498.1|26518.1|26498.1|26518.1|26498.1|26518.1|26493.1|3
1628701800000|2021-08-11 17:10:00|26513.1|26493.1|26513.1|26493.1|26518.1|26493.1|26513.1|26488.1|11
1628702100000|2021-08-11 17:15:00|26518.1||26518.1||26518.1||26513.1||5
1628702400000|2021-08-11 17:20:00|26513.1||26518.1||26518.1||26513.1||2
1628702700000|2021-08-11 17:25:00||26498.1||26498.1||26498.1||26498.1|3
1628703000000|2021-08-11 17:30:00|26513.1|26493.1|26513.1|26493.1|26518.1|26493.1|26513.1|26493.1|11
1628703300000|2021-08-11 17:35:00|26508.1|26488.1|26508.1|26488.1|26508.1|26488.1|26508.1|26488.1|7
1628703600000|2021-08-11 17:40:00|26513.1|26493.1|26513.1|26493.1|26518.1|26493.1|26513.1|26493.1|2
1628703900000|2021-08-11 17:45:00|26518.1|26498.1|26518.1|26493.1|26518.1|26498.1|26513.1|26493.1|10
1628704200000|2021-08-11 17:50:00|26513.1|26498.1|26518.1|26498.1|26518.1|26498.1|26513.1|26498.1|0
1628704500000|2021-08-11 17:55:00|26513.1|26493.1|26513.1|26493.1|26513.1|26493.1|26513.1|26493.1|5
1628704800000|2021-08-11 18:00:00|26508.1|26488.1|26513.1|26488.1|26513.1|26493.1|26508.1|26488.1|5
1628705100000|2021-08-11 18:05:00|26518.1|26493.1|26518.1|26498.1|26518.1|26498.1|26518.1|26493.1|0
1628705400000|2021-08-11 18:10:00|26513.1|26493.1|26518.1|26493.1|26518.1|26498.1|26513.1|26493.1|6
1628705700000|2021-08-11 18:15:00|26513.1||26513.1||26513.1||26513.1||0
1628706000000|2021-08-11 18:20:00|26518.1|26488.1|26518.1|26498.1|26518.1|26498.1|26518.1|26488.1|23
1628706300000|2021-08-11 18:25:00|26523.1|26503.1|26530.6|26515.6|26533.1|26515.6|26523.1|26503.1|27
1628706600000|2021-08-11 18:30:00|26525.6|26510.6|26523.1|26508.1|26525.6|26510.6|26520.6|26505.6|12
1628707200000|2021-08-11 18:40:00|26520.6|26505.6|26520.6|26505.6|26520.6|26505.6|26520.6|26505.6|1
1628707500000|2021-08-11 18:45:00|26523.1|26508.1|26523.1|26508.1|26523.1|26508.1|26523.1|26508.1|1
1628707800000|2021-08-11 18:50:00|26520.6|26505.6|26523.1|26508.1|26523.1|26508.1|26520.6|26505.6|2
1628708100000|2021-08-11 18:55:00|26525.6|26510.6|26525.6|26510.6|26530.6|26515.6|26520.6|26505.6|8
1628708400000|2021-08-11 19:00:00|26523.1|26508.1|26528.1|26513.1|26528.1|26513.1|26523.1|26508.1|0
1628708700000|2021-08-11 19:05:00|26530.6|26515.6|26535.6|26520.6|26535.6|26520.6|26525.6|26510.6|4
1628709000000|2021-08-11 19:10:00|26530.6|26515.6|26535.6|26520.6|26535.6|26520.6|26530.6|26515.6|3
1628709300000|2021-08-11 19:15:00|26538.1|26523.1|26540.6|26525.6|26540.6|26525.6|26538.1|26523.1|11
1628709600000|2021-08-11 19:20:00|26535.6|26520.6|26538.1|26523.1|26540.6|26525.6|26535.6|26520.6|11
1628709900000|2021-08-11 19:25:00|26540.6|26525.6|26548.1|26533.1|26550.6|26535.6|26540.6|26525.6|20
1628710200000|2021-08-11 19:30:00|26545.6|26530.6|26560.6|26545.6|26560.6|26545.6|26545.6|26530.6|59
1628710500000|2021-08-11 19:35:00|26558.1|26543.1|26550.6|26535.6|26563.1|26548.1|26548.1|26533.1|65
1628710800000|2021-08-11 19:40:00|26548.1|26533.1|26548.1|26533.1|26548.1|26533.1|26545.6|26530.6|1
1628711100000|2021-08-11 19:45:00|26550.6|26535.6|26548.1|26533.1|26553.1|26538.1|26548.1|26533.1|2
1628711400000|2021-08-11 19:50:00|26545.6|26530.6|26545.6|26530.6|26555.6|26540.6|26545.6|26530.6|11
1628711700000|2021-08-11 19:55:00|26540.6|26525.6|26550.6|26535.6|26555.6|26540.6|26540.6|26525.6|32
1628712000000|2021-08-11 20:00:00|26563.1|26523.1|26563.4|26523.4|26564.7|26524.7|26559.6|26519.6|0
1628712300000|2021-08-11 20:05:00|26563.2|26523.2|26559.6|26519.6|26564.7|26524.7|26559.6|26519.6|0
1628712600000|2021-08-11 20:10:00|26559.8|26519.8|26559.6|26519.6|26560.9|26520.9|26559.6|26519.6|0
1628713500000|2021-08-11 20:25:00|26559.8|26519.8|26562.1|26522.1|26562.1|26522.1|26559.8|26519.8|0
1628713800000|2021-08-11 20:30:00|26562.2|26522.2|26564.7|26524.7|26566.5|26526.5|26562.1|26522.1|0
1628714100000|2021-08-11 20:35:00|26564.9|26524.9|26565|26525|26566.5|26526.5|26564.7|26524.7|0
1628714400000|2021-08-11 20:40:00|26565.2|26525.2|26566.8|26526.8|26568.1|26528.1|26565.2|26525.2|0
1628714700000|2021-08-11 20:45:00|26566.6|26526.6|26566.8|26526.8|26566.8|26526.8|26565|26525|0
1628715000000|2021-08-11 20:50:00|26567|26527|26566.8|26526.8|26568.1|26528.1|26566.8|26526.8|0
1628715300000|2021-08-11 20:55:00|26566.6|26526.6|26566.4|26526.4|26567.4|26527.4|26565|26525|0
1628715600000|2021-08-11 21:00:00|26566.6|26526.6|26566.6|26526.6|26566.6|26526.6|26566.1|26526.1|0
1628715900000|2021-08-11 21:05:00|26567.1|26527.1|26564.5|26524.5|26567.1|26527.1|26562.9|26522.9|0
1628716200000|2021-08-11 21:10:00|26565|26525|26564.5|26524.5|26565.5|26525.5|26564.5|26524.5|0
1628716500000|2021-08-11 21:15:00|26565.5|26525.5|26563.4|26523.4|26565.5|26525.5|26562.4|26522.4|0
1628716800000|2021-08-11 21:20:00|26564|26524|26561.8|26521.8|26565|26525|26561.8|26521.8|0
1628717100000|2021-08-11 21:25:00|26560.7|26520.7|26561.8|26521.8|26562.3|26522.3|26560.7|26520.7|0
1628717400000|2021-08-11 21:30:00|26562.3|26522.3|26562.3|26522.3|26562.3|26522.3|26560.7|26520.7|0
1628717700000|2021-08-11 21:35:00|26562.8|26522.8|26562.8|26522.8|26563.3|26523.3|26562.8|26522.8|0
1628718000000|2021-08-11 21:40:00|26562.3|26522.3|26562.3|26522.3|26562.3|26522.3|26562.3|26522.3|0
1628718300000|2021-08-11 21:45:00|26562.8|26522.8|26561.8|26521.8|26562.8|26522.8|26560.2|26520.2|0
1628718600000|2021-08-11 21:50:00|26560.7|26520.7|26561.2|26521.2|26561.2|26521.2|26551.2|26511.2|0
1628718900000|2021-08-11 21:55:00|26559.7|26519.7|26559.7|26519.7|26560.7|26520.7|26559.1|26519.1|0
1628719200000|2021-08-11 22:00:00|26558.3|26518.3|26558.4|26518.4|26562.2|26522.2|26555.9|26515.9|0
1628719500000|2021-08-11 22:05:00|26558.3|26518.3|26562.4|26522.4|26563.5|26523.5|26557.8|26517.8|0
1628719800000|2021-08-11 22:10:00|26562.5|26522.5|26558.5|26518.5|26563|26523|26558.5|26518.5|0
1628720100000|2021-08-11 22:15:00|26558.6|26518.6|26559.9|26519.9|26559.9|26519.9|26557.3|26517.3|0
1628720400000|2021-08-11 22:20:00|26560|26520|26559.9|26519.9|26561.2|26521.2|26559.9|26519.9|0
1628720700000|2021-08-11 22:25:00|26560|26520|26558.6|26518.6|26561.2|26521.2|26558.6|26518.6|0
1628721000000|2021-08-11 22:30:00|26558.5|26518.5|26557.4|26517.4|26558.6|26518.6|26556.1|26516.1|0
1628721300000|2021-08-11 22:35:00|26557.3|26517.3|26556.1|26516.1|26557.4|26517.4|26556.1|26516.1|0
1628721600000|2021-08-11 22:40:00|26556.3|26516.3|26554.8|26514.8|26557.4|26517.4|26554.8|26514.8|0
1628721900000|2021-08-11 22:45:00|26555|26515|26556.1|26516.1|26556.1|26516.1|26555|26515|0
1628722200000|2021-08-11 22:50:00|26556.3|26516.3|26557.4|26517.4|26557.4|26517.4|26556.3|26516.3|0
1628722500000|2021-08-11 22:55:00|26557.3|26517.3|26554.8|26514.8|26557.4|26517.4|26553|26513|0
1628722800000|2021-08-11 23:00:00|26554.7|26514.7|26555.1|26515.1|26556.1|26516.1|26553|26513|0
1628723100000|2021-08-11 23:05:00|26554.9|26514.9|26553.9|26513.9|26555.1|26515.1|26553.9|26513.9|0
1628723400000|2021-08-11 23:10:00|26553.6|26513.6|26555.1|26515.1|26555.1|26515.1|26552.1|26512.1|0
1628723700000|2021-08-11 23:15:00|26555.4|26515.4|26555.1|26515.1|26556.4|26516.4|26553.9|26513.9|0
1628724000000|2021-08-11 23:20:00|26555.4|26515.4|26556.4|26516.4|26556.4|26516.4|26555.1|26515.1|0
1628724300000|2021-08-11 23:25:00|26556.3|26516.3|26556.4|26516.4|26556.4|26516.4|26553.9|26513.9|0
1628724600000|2021-08-11 23:30:00|26556.2|26516.2|26555.1|26515.1|26556.4|26516.4|26552.1|26512.1|0
1628724900000|2021-08-11 23:35:00|26555|26515|26555.1|26515.1|26558.9|26518.9|26554.5|26514.5|0
1628725200000|2021-08-11 23:40:00|26554.9|26514.9|26552.1|26512.1|26554.9|26514.9|26552.1|26512.1|0
1628725500000|2021-08-11 23:45:00|26551.9|26511.9|26550.8|26510.8|26552.1|26512.1|26550.8|26510.8|0
1628725800000|2021-08-11 23:50:00|26550.9|26510.9|26553.9|26513.9|26555.1|26515.1|26550.8|26510.8|0
1628726100000|2021-08-11 23:55:00|26554.1|26514.1|26552.1|26512.1|26555.1|26515.1|26550.8|26510.8|0
1628726400000|2021-08-12 00:00:00|26552.3|26512.3|26548.2|26508.2|26553.9|26513.9|26545.7|26505.7|0
1628726700000|2021-08-12 00:05:00|26548.1|26508.1|26553.9|26513.9|26555.1|26515.1|26546.3|26506.3|0
1628727000000|2021-08-12 00:10:00|26554.1|26514.1|26555.1|26515.1|26555.1|26515.1|26549.5|26509.5|0
1628727300000|2021-08-12 00:15:00|26555.4|26515.4|26547.8|26507.8|26561.6|26521.6|26544.8|26504.8|0
1628727600000|2021-08-12 00:20:00|26547.6|26507.6|26557.7|26517.7|26562.4|26522.4|26547.6|26507.6|0
1628727900000|2021-08-12 00:25:00|26558.2|26518.2|26550.9|26510.9|26559.4|26519.4|26550.7|26510.7|0
1628728200000|2021-08-12 00:30:00|26550.8|26510.8|26547.9|26507.9|26553.8|26513.8|26547.9|26507.9|0
1628728500000|2021-08-12 00:35:00|26548.5|26508.5|26544.8|26504.8|26553.8|26513.8|26544.8|26504.8|0
1628728800000|2021-08-12 00:40:00|26543.8|26503.8|26536.9|26496.9|26543.8|26503.8|26535.7|26495.7|0
1628729100000|2021-08-12 00:45:00|26537.5|26497.5|26532.6|26492.6|26538.5|26498.5|26532.5|26492.5|0
1628729400000|2021-08-12 00:50:00|26533.1|26493.1|26538.7|26498.7|26538.7|26498.7|26532.6|26492.6|0
1628729700000|2021-08-12 00:55:00|26538.6|26498.6|26532.6|26492.6|26538.7|26498.7|26529.7|26489.7|0
1628730000000|2021-08-12 01:00:00|26532.1|26492.1|26539.7|26499.7|26541.5|26501.5|26529.7|26489.7|0
1628730300000|2021-08-12 01:05:00|26539.6|26499.6|26538.7|26498.7|26541.5|26501.5|26535.7|26495.7|0
1628730600000|2021-08-12 01:10:00|26538.5|26498.5|26538.5|26498.5|26538.7|26498.7|26535.7|26495.7|0
1628730900000|2021-08-12 01:15:00|26538.6|26498.6|26541.9|26501.9|26543.1|26503.1|26532.8|26492.8|0
1628731200000|2021-08-12 01:20:00|26541.8|26501.8|26536|26496|26541.9|26501.9|26534.4|26494.4|0
1628731500000|2021-08-12 01:25:00|26535.5|26495.5|26536.2|26496.2|26539.3|26499.3|26533.2|26493.2|0
1628731800000|2021-08-12 01:30:00|26536.7|26496.7|26536.3|26496.3|26539.3|26499.3|26533.2|26493.2|0
1628732100000|2021-08-12 01:35:00|26536.2|26496.2|26534.6|26494.6|26539.1|26499.1|26533.2|26493.2|0
1628732400000|2021-08-12 01:40:00|26534.7|26494.7|26525.9|26485.9|26536.3|26496.3|26524.4|26484.4|0
1628732700000|2021-08-12 01:45:00|26526.4|26486.4|26524.6|26484.6|26530.6|26490.6|26524.4|26484.4|0
1628733000000|2021-08-12 01:50:00|26524.7|26484.7|26527.3|26487.3|26533.4|26493.4|26524.4|26484.4|0
1628733300000|2021-08-12 01:55:00|26527.2|26487.2|26527.3|26487.3|26530.3|26490.3|26524.5|26484.5|0
1628733600000|2021-08-12 02:00:00|26527.2|26487.2|26536.2|26496.2|26536.2|26496.2|26527.2|26487.2|0
1628733900000|2021-08-12 02:05:00|26536.1|26496.1|26530.3|26490.3|26539.1|26499.1|26528.5|26488.5|0
1628734200000|2021-08-12 02:10:00|26527.5|26487.5|26530.4|26490.4|26530.4|26490.4|26527.3|26487.3|0
1628734500000|2021-08-12 02:15:00|26530.3|26490.3|26533.2|26493.2|26534.4|26494.4|26527.2|26487.2|0
1628734800000|2021-08-12 02:20:00|26533.1|26493.1|26530.6|26490.6|26536.3|26496.3|26530.4|26490.4|0
1628735100000|2021-08-12 02:25:00|26530.5|26490.5|26536.3|26496.3|26536.5|26496.5|26530.4|26490.4|0
1628735400000|2021-08-12 02:30:00|26535.8|26495.8|26531.9|26491.9|26536.5|26496.5|26530.6|26490.6|0
1628735700000|2021-08-12 02:35:00|26531.8|26491.8|26531.9|26491.9|26536.5|26496.5|26530.6|26490.6|0
1628736000000|2021-08-12 02:40:00|26532.5|26492.5|26531.9|26491.9|26533.7|26493.7|26530.6|26490.6|0
1628736300000|2021-08-12 02:45:00|26532.5|26492.5|26536.6|26496.6|26537.8|26497.8|26530.6|26490.6|0
1628736600000|2021-08-12 02:50:00|26536.5|26496.5|26530.8|26490.8|26536.6|26496.6|26530.7|26490.7|0
1628736900000|2021-08-12 02:55:00|26530.7|26490.7|26533.8|26493.8|26533.8|26493.8|26530.7|26490.7|0
1628737200000|2021-08-12 03:00:00|26533.3|26493.3|26541.1|26501.1|26541.1|26501.1|26532.2|26492.2|0
1628737500000|2021-08-12 03:05:00|26542.6|26502.6|26547|26507|26551.5|26511.5|26542.6|26502.6|0
1628737800000|2021-08-12 03:10:00|26547.5|26507.5|26548.5|26508.5|26551.4|26511.4|26545.6|26505.6|0
1628738100000|2021-08-12 03:15:00|26547.5|26507.5|26544|26504|26547.5|26507.5|26542.7|26502.7|0
1628738400000|2021-08-12 03:20:00|26543.5|26503.5|26545.7|26505.7|26548.5|26508.5|26542.8|26502.8|0
1628738700000|2021-08-12 03:25:00|26545.6|26505.6|26545.7|26505.7|26548.7|26508.7|26544|26504|0
1628739000000|2021-08-12 03:30:00|26545.2|26505.2|26544.3|26504.3|26545.9|26505.9|26542.9|26502.9|0
1628739300000|2021-08-12 03:35:00|26544.8|26504.8|26546|26506|26548.8|26508.8|26542.9|26502.9|0
1628739600000|2021-08-12 03:40:00|26546.1|26506.1|26549|26509|26549|26509|26546.1|26506.1|0
1628739900000|2021-08-12 03:45:00|26548.8|26508.8|26543.4|26503.4|26548.8|26508.8|26543.4|26503.4|0
1628740200000|2021-08-12 03:50:00|26543.9|26503.9|26537.5|26497.5|26546.3|26506.3|26537.5|26497.5|0
1628740500000|2021-08-12 03:55:00|26536.4|26496.4|26537.5|26497.5|26543.2|26503.2|26534.7|26494.7|0
1628740800000|2021-08-12 04:00:00|26537.6|26497.6|26534.4|26494.4|26540.3|26500.3|26534.4|26494.4|0
1628741100000|2021-08-12 04:05:00|26534.3|26494.3|26534.4|26494.4|26534.4|26494.4|26531.5|26491.5|0
1628741400000|2021-08-12 04:10:00|26534.3|26494.3|26534.3|26494.3|26534.3|26494.3|26534.3|26494.3|0
1628741700000|2021-08-12 04:15:00|26534.1|26494.1|26534.4|26494.4|26537.2|26497.2|26531.3|26491.3|0
1628742000000|2021-08-12 04:20:00|26534.3|26494.3|26534.3|26494.3|26537|26497|26532.5|26492.5|0
1628742300000|2021-08-12 04:25:00|26534.2|26494.2|26532.5|26492.5|26534.2|26494.2|26531|26491|0
1628742600000|2021-08-12 04:30:00|26533.1|26493.1|26521.2|26481.2|26534.3|26494.3|26521.2|26481.2|0
1628742900000|2021-08-12 04:35:00|26520.1|26480.1|26518.5|26478.5|26521.5|26481.5|26518.4|26478.4|0
1628743200000|2021-08-12 04:40:00|26518.4|26478.4|26518.2|26478.2|26521.3|26481.3|26518.2|26478.2|0
1628743500000|2021-08-12 04:45:00|26517.2|26477.2|26512.5|26472.5|26518.2|26478.2|26512.5|26472.5|0
1628743800000|2021-08-12 04:50:00|26512.3|26472.3|26506.7|26466.7|26512.4|26472.4|26506.6|26466.6|0
1628744100000|2021-08-12 04:55:00|26506.6|26466.6|26513.7|26473.7|26515.3|26475.3|26506.6|26466.6|0
1628744400000|2021-08-12 05:00:00|26513.6|26473.6|26509|26469|26515.3|26475.3|26506.1|26466.1|0
1628744700000|2021-08-12 05:05:00|26509.1|26469.1|26509.3|26469.3|26512.1|26472.1|26506.2|26466.2|0
1628745000000|2021-08-12 05:10:00|26509.1|26469.1|26514.7|26474.7|26514.7|26474.7|26509|26469|0
1628745300000|2021-08-12 05:15:00|26514.2|26474.2|26509.1|26469.1|26514.2|26474.2|26509|26469|0
1628745600000|2021-08-12 05:20:00|26509|26469|26506.3|26466.3|26512.2|26472.2|26506.3|26466.3|0
1628745900000|2021-08-12 05:25:00|26506.5|26466.5|26499.7|26459.7|26509.4|26469.4|26499.7|26459.7|0
1628746200000|2021-08-12 05:30:00|26499.9|26459.9|26499.7|26459.7|26502.8|26462.8|26499.6|26459.6|0
1628746500000|2021-08-12 05:35:00|26499.6|26459.6|26496.5|26456.5|26502.4|26462.4|26496.5|26456.5|0
1628746800000|2021-08-12 05:40:00|26496.6|26456.6|26482.2|26442.2|26499.4|26459.4|26482.2|26442.2|0
1628747100000|2021-08-12 05:45:00|26482.1|26442.1|26488|26448|26490.7|26450.7|26482|26442|0
1628747400000|2021-08-12 05:50:00|26487.9|26447.9|26491.1|26451.1|26491.1|26451.1|26487.7|26447.7|0
1628747700000|2021-08-12 05:55:00|26490.1|26450.1|26522.1|26482.1|26522.1|26482.1|26485.4|26445.4|0
1628748000000|2021-08-12 06:00:00|26522.6|26482.6|26532.6|26492.6|26541|26501|26522.6|26482.6|46
1628748300000|2021-08-12 06:05:00|26534.7|26494.7|26525.6|26510.6|26543.8|26520.6|26525.6|26494.7|26
1628748600000|2021-08-12 06:10:00|26523.1|26508.1|26525.6|26510.6|26525.6|26510.6|26520.6|26505.6|3
1628748900000|2021-08-12 06:15:00|26528.1|26513.1|26520.6|26505.6|26528.1|26513.1|26515.6|26500.6|12
1628749200000|2021-08-12 06:20:00|26518.1|26503.1|26515.6|26500.6|26520.6|26505.6|26515.6|26500.6|5
1628749500000|2021-08-12 06:25:00|26518.1|26503.1|26515.6|26500.6|26523.1|26508.1|26510.6|26495.6|14
1628749800000|2021-08-12 06:30:00|26513.1|26498.1|26505.6|26490.6|26513.1|26498.1|26503.1|26488.1|11
1628750100000|2021-08-12 06:35:00|26503.1|26488.1|26480.6|26465.6|26503.1|26488.1|26480.6|26465.6|31
1628750400000|2021-08-12 06:40:00|26483.1|26468.1|26475.6|26460.6|26488.1|26473.1|26470.6|26455.6|34
1628750700000|2021-08-12 06:45:00|26470.6|26455.6|26463.1|26448.1|26470.6|26455.6|26460.6|26445.6|45
1628751000000|2021-08-12 06:50:00|26465.6|26450.6|26460.6|26445.6|26465.6|26450.6|26460.6|26445.6|12
1628751300000|2021-08-12 06:55:00|26455.6|26440.6|26490.6|26475.6|26490.6|26475.6|26455.6|26440.6|40
1628751600000|2021-08-12 07:00:00|26495.6|26480.6|26475.6|26460.6|26510.6|26495.6|26460.6|26445.6|426
1628751900000|2021-08-12 07:05:00|26478.1|26463.1|26460.6|26445.6|26485.6|26470.6|26455.6|26440.6|290
1628752200000|2021-08-12 07:10:00|26465.6|26450.6|26450.6|26435.6|26465.6|26450.6|26445.6|26430.6|239
1628752500000|2021-08-12 07:15:00|26445.6|26430.6|26458.1|26443.1|26460.6|26445.6|26445.6|26430.6|114
1628752800000|2021-08-12 07:20:00|26455.6|26440.6|26455.6|26440.6|26475.6|26460.6|26455.6|26440.6|143
1628753100000|2021-08-12 07:25:00|26458.1|26443.1|26485.6|26470.6|26485.6|26470.6|26458.1|26443.1|92
1628753400000|2021-08-12 07:30:00|26490.6|26475.6|26465.6|26450.6|26493.1|26478.1|26465.6|26450.6|120
1628753700000|2021-08-12 07:35:00|26468.1|26453.1|26470.6|26455.6|26470.6|26455.6|26460.6|26445.6|59
1628754000000|2021-08-12 07:40:00|26472|26457|26462|26447|26482|26467|26462|26447|86
1628754300000|2021-08-12 07:45:00|26467|26452|26469.5|26454.5|26472|26457|26467|26452|83
1628754600000|2021-08-12 07:50:00|26467|26452|26477|26462|26477|26462|26467|26452|70
1628754900000|2021-08-12 07:55:00|26474.5|26459.5|26474.5|26459.5|26482|26467|26472|26457|47
1628755200000|2021-08-12 08:00:00|26477|26462|26477|26462|26477|26462|26462|26447|108
1628755500000|2021-08-12 08:05:00|26479.5|26464.5|26482|26467|26487|26472|26474.5|26459.5|82
1628755800000|2021-08-12 08:10:00|26479.5|26464.5|26482|26467|26482|26467|26477|26462|40
1628756100000|2021-08-12 08:15:00|26484.5|26469.5|26482|26467|26487|26472|26477|26462|34
1628756400000|2021-08-12 08:20:00|26479.5|26464.5|26502|26487|26502|26487|26479.5|26464.5|105
1628756700000|2021-08-12 08:25:00|26499.5|26484.5|26494.5|26479.5|26502|26487|26489.5|26474.5|59
1628757000000|2021-08-12 08:30:00|26497|26482|26509.5|26494.5|26512|26497|26494.5|26479.5|69
1628757300000|2021-08-12 08:35:00|26512|26497|26499.5|26484.5|26512|26497|26497|26482|74
1628757600000|2021-08-12 08:40:00|26497|26482|26512|26497|26517|26502|26497|26482|51
1628757900000|2021-08-12 08:45:00|26507|26492|26502|26487|26512|26497|26497|26482|73
1628758200000|2021-08-12 08:50:00|26499.5|26484.5|26512|26497|26512|26497|26497|26482|36
1628758500000|2021-08-12 08:55:00|26517|26502|26509.5|26494.5|26517|26502|26507|26492|52
1628758800000|2021-08-12 09:00:00|26507|26492|26517|26502|26517|26502|26507|26492|58
1628759100000|2021-08-12 09:05:00|26522|26507|26517|26502|26527|26512|26517|26502|95
1628759400000|2021-08-12 09:10:00|26514.5|26499.5|26519.5|26504.5|26522|26507|26512|26497|61
1628759700000|2021-08-12 09:15:00|26522|26507|26532|26517|26532|26517|26517|26502|73
1628760000000|2021-08-12 09:20:00|26534.5|26519.5|26542|26527|26542|26527|26532|26517|74
1628760300000|2021-08-12 09:25:00|26547|26532|26544.5|26529.5|26547|26532|26542|26527|69
1628760600000|2021-08-12 09:30:00|26542|26527|26532|26517|26542|26527|26532|26517|51
1628760900000|2021-08-12 09:35:00|26529.5|26514.5|26532|26517|26534.5|26519.5|26527|26512|43
1628761200000|2021-08-12 09:40:00|26529.5|26514.5|26532|26517|26532|26517|26527|26512|26
1628761500000|2021-08-12 09:45:00|26537|26522|26532|26517|26539.5|26524.5|26532|26517|34
1628761800000|2021-08-12 09:50:00|26529.5|26514.5|26527|26512|26532|26517|26527|26512|32
1628762100000|2021-08-12 09:55:00|26532|26517|26532|26517|26532|26517|26522|26507|58
1628762400000|2021-08-12 10:00:00|26534.5|26519.5|26522|26507|26542|26527|26519.5|26504.5|81
1628762700000|2021-08-12 10:05:00|26519.5|26504.5|26507|26492|26522|26507|26507|26492|328
1628763000000|2021-08-12 10:10:00|26509.5|26494.5|26519.5|26504.5|26522|26507|26507|26492|31
1628763300000|2021-08-12 10:15:00|26522|26507|26517|26502|26522|26507|26512|26497|623
1628763600000|2021-08-12 10:20:00|26522|26507|26517|26502|26522|26507|26512|26497|26
1628763900000|2021-08-12 10:25:00|26519.5|26504.5|26517|26502|26522|26507|26507|26492|17
1628764200000|2021-08-12 10:30:00|26519.5|26504.5|26522|26507|26527|26512|26519.5|26504.5|26
1628764500000|2021-08-12 10:35:00|26519.5|26504.5|26542|26527|26542|26527|26517|26502|86
1628764800000|2021-08-12 10:40:00|26539.5|26524.5|26547|26532|26547|26532|26537|26522|36
1628765100000|2021-08-12 10:45:00|26544.5|26529.5|26542|26527|26547|26532|26539.5|26524.5|35
1628765400000|2021-08-12 10:50:00|26539.5|26524.5|26547|26532|26547|26532|26537|26522|39
1628765700000|2021-08-12 10:55:00|26544.5|26529.5|26547|26532|26547|26532|26537|26522|30
1628766000000|2021-08-12 11:00:00|26544.5|26529.5|26557|26542|26567|26552|26542|26527|192
1628766300000|2021-08-12 11:05:00|26552|26537|26559.5|26544.5|26567|26552|26552|26537|34
1628766600000|2021-08-12 11:10:00|26557|26542|26567|26552|26572|26557|26557|26542|17
1628766900000|2021-08-12 11:15:00|26569.5|26554.5|26572|26557|26577|26562|26567|26552|79
1628767200000|2021-08-12 11:20:00|26574.5|26559.5|26562|26547|26577|26562|26562|26547|35
1628767500000|2021-08-12 11:25:00|26564.5|26549.5|26554.5|26539.5|26567|26552|26552|26537|41
1628767800000|2021-08-12 11:30:00|26552|26537|26562|26547|26562|26547|26549.5|26534.5|43
1628768100000|2021-08-12 11:35:00|26567|26552|26562|26547|26567|26552|26562|26547|19
1628768400000|2021-08-12 11:40:00|26559.9|26544.9|26564.9|26549.9|26564.9|26549.9|26559.9|26544.9|24
1628768700000|2021-08-12 11:45:00|26562.4|26547.4|26549.9|26534.9|26564.9|26549.9|26549.9|26534.9|27
1628769000000|2021-08-12 11:50:00|26552.4|26537.4|26549.9|26534.9|26554.9|26539.9|26549.9|26534.9|35
1628769300000|2021-08-12 11:55:00|26547.4|26532.4|26542.4|26527.4|26547.4|26532.4|26539.9|26524.9|49
1628769600000|2021-08-12 12:00:00|26544.9|26529.9|26539.9|26524.9|26549.9|26534.9|26539.9|26524.9|36
1628769900000|2021-08-12 12:05:00|26534.9|26519.9|26532.4|26517.4|26539.9|26524.9|26529.9|26514.9|59
1628770200000|2021-08-12 12:10:00|26529.9|26514.9|26524.9|26509.9|26534.9|26519.9|26524.9|26509.9|42
1628770500000|2021-08-12 12:15:00|26529.9|26514.9|26517.4|26502.4|26529.9|26514.9|26514.9|26499.9|71
1628770800000|2021-08-12 12:20:00|26519.9|26504.9|26509.9|26494.9|26519.9|26504.9|26509.9|26494.9|78
1628771100000|2021-08-12 12:25:00|26514.9|26499.9|26529.9|26514.9|26529.9|26514.9|26514.9|26499.9|59
1628771400000|2021-08-12 12:30:00|26527.4|26512.4|26534.9|26519.9|26539.9|26524.9|26527.4|26512.4|76
1628771700000|2021-08-12 12:35:00|26532.4|26517.4|26544.9|26529.9|26549.9|26534.9|26532.4|26517.4|43
1628772000000|2021-08-12 12:40:00|26547.4|26532.4|26569.9|26554.9|26572.4|26557.4|26544.9|26529.9|122
1628772300000|2021-08-12 12:45:00|26564.9|26549.9|26554.9|26539.9|26567.4|26552.4|26549.9|26534.9|97
1628772600000|2021-08-12 12:50:00|26559.9|26544.9|26554.9|26539.9|26559.9|26544.9|26554.9|26539.9|22
1628772900000|2021-08-12 12:55:00|26559.9|26544.9|26559.9|26544.9|26564.9|26549.9|26554.9|26539.9|65
1628773200000|2021-08-12 13:00:00|26564.9|26549.9|26567.4|26552.4|26569.9|26554.9|26559.9|26544.9|45
1628773500000|2021-08-12 13:05:00|26564.9|26549.9|26574.9|26559.9|26579.9|26564.9|26564.9|26549.9|155
1628773800000|2021-08-12 13:10:00|26577.4|26562.4|26579.9|26564.9|26584.9|26569.9|26574.9|26559.9|193
1628774100000|2021-08-12 13:15:00|26577.4|26562.4|26574.9|26559.9|26579.9|26564.9|26574.9|26559.9|24
1628774400000|2021-08-12 13:20:00|26569.9|26554.9|26569.9|26554.9|26574.9|26559.9|26569.9|26554.9|56
1628774700000|2021-08-12 13:25:00|26572.4|26557.4|26579.9|26564.9|26579.9|26564.9|26569.9|26554.9|71
1628775000000|2021-08-12 13:30:00|26577.4|26562.4|26572.4|26557.4|26584.9|26569.9|26547.4|26532.4|210
1628775300000|2021-08-12 13:35:00|26569.9|26554.9|26559.9|26544.9|26574.9|26559.9|26554.9|26539.9|155
1628775600000|2021-08-12 13:40:00|26564.9|26549.9|26559.9|26544.9|26564.9|26549.9|26559.9|26544.9|70
1628775900000|2021-08-12 13:45:00|26557.4|26542.4|26549.9|26534.9|26564.9|26549.9|26539.9|26524.9|180
1628776200000|2021-08-12 13:50:00|26547.4|26532.4|26527.4|26512.4|26547.4|26532.4|26527.4|26512.4|160
1628776500000|2021-08-12 13:55:00|26524.9|26509.9|26524.9|26509.9|26527.4|26512.4|26514.9|26499.9|122
1628776800000|2021-08-12 14:00:00|26527.4|26512.4|26529.9|26514.9|26529.9|26514.9|26514.9|26499.9|132
1628777100000|2021-08-12 14:05:00|26527.4|26512.4|26519.9|26504.9|26529.9|26514.9|26514.9|26499.9|108
1628777400000|2021-08-12 14:10:00|26519.7|26504.7|26519.7|26504.7|26519.7|26504.7|26512.2|26497.2|179
1628777700000|2021-08-12 14:15:00|26524.7|26509.7|26539.7|26524.7|26539.7|26524.7|26519.7|26504.7|207
1628778000000|2021-08-12 14:20:00|26537.2|26522.2|26554.7|26539.7|26554.7|26539.7|26534.7|26519.7|133
1628778300000|2021-08-12 14:25:00|26559.7|26544.7|26564.7|26549.7|26564.7|26549.7|26554.7|26539.7|142
1628778600000|2021-08-12 14:30:00|26559.7|26544.7|26564.7|26549.7|26569.7|26554.7|26559.7|26544.7|86
1628778900000|2021-08-12 14:35:00|26569.7|26554.7|26569.7|26554.7|26574.7|26559.7|26559.7|26544.7|129
1628779200000|2021-08-12 14:40:00|26574.7|26559.7|26574.7|26559.7|26579.7|26564.7|26564.7|26549.7|129
1628779500000|2021-08-12 14:45:00|26577.2|26562.2|26574.7|26559.7|26577.2|26562.2|26569.7|26554.7|64
1628779800000|2021-08-12 14:50:00|26579.7|26564.7|26569.7|26554.7|26579.7|26564.7|26569.7|26554.7|116
1628780100000|2021-08-12 14:55:00|26572.2|26557.2|26569.7|26554.7|26574.7|26559.7|26564.7|26549.7|384
1628780400000|2021-08-12 15:00:00|26567.2|26552.2|26559.7|26544.7|26567.2|26552.2|26559.7|26544.7|271
1628780700000|2021-08-12 15:05:00|26557.2|26542.2|26549.7|26534.7|26559.7|26544.7|26544.7|26529.7|118
1628781000000|2021-08-12 15:10:00|26544.7|26529.7|26554.7|26539.7|26559.7|26544.7|26544.7|26529.7|134
1628781300000|2021-08-12 15:15:00|26559.7|26544.7|26559.7|26544.7|26569.7|26554.7|26559.7|26544.7|132
1628781600000|2021-08-12 15:20:00|26562.2|26547.2|26559.7|26544.7|26564.7|26549.7|26559.7|26544.7|83
1628781900000|2021-08-12 15:25:00|26562.2|26547.2|26569.7|26554.7|26579.7|26564.7|26559.7|26544.7|312
1628782200000|2021-08-12 15:30:00|26567.2|26552.2|26569.7|26554.7|26584.7|26569.7|26567.2|26552.2|322
1628782500000|2021-08-12 15:35:00|26574.7|26559.7|26587.2|26572.2|26589.7|26574.7|26569.7|26554.7|200
1628782800000|2021-08-12 15:40:00|26589.7|26574.7|26587.2|26572.2|26589.7|26574.7|26584.7|26569.7|21
1628783100000|2021-08-12 15:45:00|26584.7|26569.7|26584.7|26569.7|26584.7|26569.7|26579.7|26564.7|26
1628783400000|2021-08-12 15:50:00|26587.2|26567.2|26587.2|26562.2|26587.2|26567.2|26582.2|26562.2|92
1628783700000|2021-08-12 15:55:00|26582.2|26567.2|26587.2|26567.2|26587.2|26567.2|26582.2|26562.2|12
1628784000000|2021-08-12 16:00:00|26592.2|26572.2|26587.2|26567.2|26592.2|26572.2|26587.2|26562.2|18
1628784300000|2021-08-12 16:05:00|26592.2|26572.2|26597.2|26572.2|26597.2|26577.2|26592.2|26572.2|34
1628784600000|2021-08-12 16:10:00||26577.2||26577.2||26577.2||26572.2|18
1628784900000|2021-08-12 16:15:00|26592.2|26572.2|26597.2|26572.2|26597.2|26572.2|26587.2|26567.2|8
1628785200000|2021-08-12 16:20:00|26592.2|26577.2|26597.2|26572.2|26597.2|26577.2|26592.2|26572.2|25
1628785500000|2021-08-12 16:25:00|26602.2|26577.2|26602.2|26577.2|26602.2|26582.2|26602.2|26577.2|5
1628785800000|2021-08-12 16:30:00|26597.2|26582.2|26602.2|26582.2|26602.2|26582.2|26597.2|26582.2|2
1628786400000|2021-08-12 16:40:00|26597.2|26577.2|26602.2|26577.2|26602.2|26582.2|26597.2|26577.2|16
1628786700000|2021-08-12 16:45:00|26597.2||26597.2||26602.2||26597.2||1
1628787000000|2021-08-12 16:50:00|26592.2|26572.2|26597.2|26577.2|26602.2|26582.2|26592.2|26572.2|44
1628787300000|2021-08-12 16:55:00|26602.2|26582.2|26602.2|26582.2|26602.2|26582.2|26602.2|26577.2|2
1628787600000|2021-08-12 17:00:00|26597.2|26577.2|26597.2|26577.2|26597.2|26577.2|26592.2|26572.2|10
1628787900000|2021-08-12 17:05:00|26592.2|26572.2|26597.2|26572.2|26597.2|26577.2|26592.2|26572.2|5
1628788200000|2021-08-12 17:10:00|26592.2|26577.2|26597.2|26572.2|26597.2|26577.2|26592.2|26572.2|2
1628788500000|2021-08-12 17:15:00||26577.2||26577.2||26577.2||26572.2|1
1628788800000|2021-08-12 17:20:00|26592.2|26572.2|26597.2|26572.2|26597.2|26577.2|26592.2|26572.2|5
1628789100000|2021-08-12 17:25:00|26592.2|26577.2|26597.2|26572.2|26597.2|26577.2|26592.2|26572.2|4
1628789400000|2021-08-12 17:30:00|26592.2|26577.2|26597.2|26572.2|26597.2|26577.2|26592.2|26572.2|3
1628789700000|2021-08-12 17:35:00||26577.2||26577.2||26577.2||26572.2|0
1628790000000|2021-08-12 17:40:00|26592.2|26572.2|26597.2|26572.2|26597.2|26577.2|26592.2|26572.2|2
1628790300000|2021-08-12 17:45:00|26592.2||26592.2||26597.2||26592.2||0
1628790600000|2021-08-12 17:50:00|26587.2|26567.2|26592.2|26572.2|26597.2|26577.2|26587.2|26567.2|14
1628790900000|2021-08-12 17:55:00|26587.2|26567.2|26587.2|26567.2|26592.2|26572.2|26587.2|26567.2|2
1628791200000|2021-08-12 18:00:00|26592.2|26572.2|26592.2|26567.2|26592.2|26572.2|26587.2|26567.2|3
1628791500000|2021-08-12 18:05:00||26572.2||26572.2||26572.2||26572.2|2
1628791800000|2021-08-12 18:10:00|26597.2||26592.2||26597.2||26592.2||2
1628792100000|2021-08-12 18:15:00|26597.2|26577.2|26597.2|26577.2|26597.2|26577.2|26597.2|26577.2|7
1628792400000|2021-08-12 18:20:00|26592.2|26572.2|26597.2|26572.2|26597.2|26572.2|26592.2|26572.2|8
1628792700000|2021-08-12 18:25:00|26592.2|26567.2|26589.7|26574.7|26592.2|26574.7|26589.7|26567.2|2
1628793600000|2021-08-12 18:40:00|26592.2|26577.2|26589.7|26574.7|26594.7|26579.7|26589.7|26574.7|8
1628793900000|2021-08-12 18:45:00|26584.7|26569.7|26589.7|26574.7|26589.7|26574.7|26584.7|26569.7|6
1628794200000|2021-08-12 18:50:00|26584.7|26569.7|26592.2|26577.2|26592.2|26577.2|26584.7|26569.7|4
1628794500000|2021-08-12 18:55:00|26594.7|26579.7|26594.7|26579.7|26594.7|26579.7|26594.7|26579.7|0
1628794800000|2021-08-12 19:00:00|||||||||2
1628795400000|2021-08-12 19:10:00|||||||||1
1628795700000|2021-08-12 19:15:00|||||||||1
1628796000000|2021-08-12 19:20:00|||||||||1
1628796300000|2021-08-12 19:25:00|||||||||5
1628796600000|2021-08-12 19:30:00|26592.2|26577.2|26594.7|26579.7|26597.2|26582.2|26589.7|26574.7|15
1628796900000|2021-08-12 19:35:00|26597.2|26582.2|26607.2|26592.2|26609.7|26594.7|26597.2|26582.2|31
1628797200000|2021-08-12 19:40:00|26604.7|26589.7|26599.7|26584.7|26604.7|26589.7|26599.7|26584.7|6
1628797500000|2021-08-12 19:45:00|26602.2|26587.2|26597.2|26582.2|26602.2|26587.2|26594.7|26579.7|16
1628797800000|2021-08-12 19:50:00|26599.7|26584.7|26604.7|26589.7|26609.7|26594.7|26597.2|26582.2|15
1628798100000|2021-08-12 19:55:00|26602.2|26587.2|26599.7|26584.7|26602.2|26587.2|26599.7|26584.7|25
1628798400000|2021-08-12 20:00:00|26612|26572|26607.8|26567.8|26612|26572|26600.9|26560.9|0
1628798700000|2021-08-12 20:05:00|26607.6|26567.6|26604|26564|26607.8|26567.8|26602.7|26562.7|0
1628799000000|2021-08-12 20:10:00|26604.1|26564.1|26605.3|26565.3|26605.3|26565.3|26602.7|26562.7|0
1628799300000|2021-08-12 20:15:00|26605.4|26565.4|26606.5|26566.5|26607.8|26567.8|26605.4|26565.4|0
1628799600000|2021-08-12 20:20:00|26606.3|26566.3|26607.3|26567.3|26607.3|26567.3|26605.3|26565.3|0
1628799900000|2021-08-12 20:25:00|26607.8|26567.8|26606.5|26566.5|26607.8|26567.8|26606.5|26566.5|0
1628800200000|2021-08-12 20:30:00|26606.7|26566.7|26609.1|26569.1|26609.1|26569.1|26606.5|26566.5|0
1628800500000|2021-08-12 20:35:00|26609.2|26569.2|26613|26573|26614.3|26574.3|26609.2|26569.2|0
1628800800000|2021-08-12 20:40:00|26613.1|26573.1|26613|26573|26614.3|26574.3|26613|26573|0
1628801100000|2021-08-12 20:45:00|26612.8|26572.8|26611.2|26571.2|26615.5|26575.5|26611.2|26571.2|0
1628801400000|2021-08-12 20:50:00|26611.4|26571.4|26614.3|26574.3|26615.5|26575.5|26611.4|26571.4|0
1628801700000|2021-08-12 20:55:00|26614.5|26574.5|26615.3|26575.3|26617.4|26577.4|26614.3|26574.3|0
1628802000000|2021-08-12 21:00:00|26615.9|26575.9|26615.3|26575.3|26616.9|26576.9|26615.3|26575.3|0
1628802300000|2021-08-12 21:05:00|26615.9|26575.9|26615.3|26575.3|26616.4|26576.4|26614.8|26574.8|0
1628802600000|2021-08-12 21:10:00|26614.3|26574.3|26617.4|26577.4|26617.4|26577.4|26613.8|26573.8|0
1628802900000|2021-08-12 21:15:00|26615.3|26575.3|26615.3|26575.3|26616.9|26576.9|26614.3|26574.3|0
1628803200000|2021-08-12 21:20:00|26614.8|26574.8|26615.9|26575.9|26616.4|26576.4|26614.8|26574.8|0
1628803500000|2021-08-12 21:25:00|26615.3|26575.3|26614.8|26574.8|26615.3|26575.3|26614.8|26574.8|0
1628803800000|2021-08-12 21:30:00|26614.3|26574.3|26615.9|26575.9|26615.9|26575.9|26614.3|26574.3|0
1628804100000|2021-08-12 21:35:00|26616.4|26576.4|26614.3|26574.3|26617.4|26577.4|26614.3|26574.3|0
1628804400000|2021-08-12 21:40:00|26613.8|26573.8|26613.2|26573.2|26613.8|26573.8|26613.2|26573.2|0
1628804700000|2021-08-12 21:45:00|26612.7|26572.7|26613.8|26573.8|26614.3|26574.3|26612.7|26572.7|0
1628805000000|2021-08-12 21:50:00|26614.3|26574.3|26614.3|26574.3|26614.3|26574.3|26613.8|26573.8|0
1628805300000|2021-08-12 21:55:00|26614.8|26574.8|26614.8|26574.8|26614.8|26574.8|26614.3|26574.3|0
1628805600000|2021-08-12 22:00:00|26614.1|26574.1|26604.8|26564.8|26616.2|26576.2|26604.2|26564.2|0
1628805900000|2021-08-12 22:05:00|26604.6|26564.6|26604.8|26564.8|26606.1|26566.1|26603.6|26563.6|0
1628806200000|2021-08-12 22:10:00|26604.6|26564.6|26603.6|26563.6|26604.8|26564.8|26601.8|26561.8|0
1628806500000|2021-08-12 22:15:00|26603.8|26563.8|26603.6|26563.6|26607.4|26567.4|26601.8|26561.8|0
1628806800000|2021-08-12 22:20:00|26603.3|26563.3|26604.8|26564.8|26604.8|26564.8|26601.8|26561.8|0
1628807100000|2021-08-12 22:25:00|26604.7|26564.7|26604.8|26564.8|26604.8|26564.8|26601.8|26561.8|0
1628807400000|2021-08-12 22:30:00|26604.6|26564.6|26604.8|26564.8|26604.8|26564.8|26603.6|26563.6|0
1628807700000|2021-08-12 22:35:00|26605.1|26565.1|26607.4|26567.4|26608|26568|26604.8|26564.8|0
1628808000000|2021-08-12 22:40:00|26607.6|26567.6|26608.6|26568.6|26608.6|26568.6|26607.4|26567.4|0
1628808300000|2021-08-12 22:45:00|26608.5|26568.5|26607.4|26567.4|26608.6|26568.6|26607.4|26567.4|0
1628808600000|2021-08-12 22:50:00|26607.3|26567.3|26607.4|26567.4|26607.4|26567.4|26606.1|26566.1|0
1628808900000|2021-08-12 22:55:00|26607.2|26567.2|26604.8|26564.8|26607.2|26567.2|26604.8|26564.8|0
1628809200000|2021-08-12 23:00:00|26605.1|26565.1|26601.8|26561.8|26606.1|26566.1|26601.8|26561.8|0
1628809500000|2021-08-12 23:05:00|26602|26562|26603.6|26563.6|26604.8|26564.8|26602|26562|0
1628809800000|2021-08-12 23:10:00|26603.8|26563.8|26606.1|26566.1|26606.1|26566.1|26602.4|26562.4|0
1628810100000|2021-08-12 23:15:00|26606|26566|26606.1|26566.1|26606.1|26566.1|26604.8|26564.8|0
1628810400000|2021-08-12 23:20:00|26606|26566|26603.6|26563.6|26606.1|26566.1|26603.6|26563.6|0
1628810700000|2021-08-12 23:25:00|26603.7|26563.7|26607.4|26567.4|26607.4|26567.4|26603.7|26563.7|0
1628811000000|2021-08-12 23:30:00|26607.3|26567.3|26601.8|26561.8|26607.3|26567.3|26601.8|26561.8|0
1628811300000|2021-08-12 23:35:00|26602|26562|26601.8|26561.8|26603.6|26563.6|26600.5|26560.5|0
1628811600000|2021-08-12 23:40:00|26602|26562|26599.2|26559.2|26603.6|26563.6|26599.2|26559.2|0
1628811900000|2021-08-12 23:45:00|26599.4|26559.4|26599.2|26559.2|26600.5|26560.5|26596.7|26556.7|0
1628812200000|2021-08-12 23:50:00|26599.1|26559.1|26600.5|26560.5|26601.8|26561.8|26596.7|26556.7|0
1628812500000|2021-08-12 23:55:00|26600.3|26560.3|26598|26558|26600.5|26560.5|26598|26558|0
1628812800000|2021-08-13 00:00:00|26598.2|26558.2|26598|26558|26599.9|26559.9|26596.7|26556.7|0
1628813100000|2021-08-13 00:05:00|26598.2|26558.2|26594.1|26554.1|26599.2|26559.2|26592.3|26552.3|0
1628813400000|2021-08-13 00:10:00|26594.2|26554.2|26594.1|26554.1|26596.7|26556.7|26591.1|26551.1|0
1628813700000|2021-08-13 00:15:00|26594.2|26554.2|26602.1|26562.1|26610.3|26570.3|26594.2|26554.2|0
1628814000000|2021-08-13 00:20:00|26601.5|26561.5|26599.1|26559.1|26602.2|26562.2|26593.3|26553.3|0
1628814300000|2021-08-13 00:25:00|26599.2|26559.2|26596.8|26556.8|26602.1|26562.1|26587.9|26547.9|0
1628814600000|2021-08-13 00:30:00|26599.6|26559.6|26608.6|26568.6|26608.7|26568.7|26599.6|26559.6|0
1628814900000|2021-08-13 00:35:00|26609.8|26569.8|26597.1|26557.1|26609.9|26569.9|26597.1|26557.1|0
1628815200000|2021-08-13 00:40:00|26596.9|26556.9|26594.3|26554.3|26597.1|26557.1|26591|26551|0
1628815500000|2021-08-13 00:45:00|26595.3|26555.3|26594.1|26554.1|26597.1|26557.1|26591.3|26551.3|0
1628815800000|2021-08-13 00:50:00|26594.7|26554.7|26589.6|26549.6|26601.1|26561.1|26585.6|26545.6|0
1628816100000|2021-08-13 00:55:00|26590.1|26550.1|26599.7|26559.7|26600|26560|26588.4|26548.4|0
1628816400000|2021-08-13 01:00:00|26599.9|26559.9|26591|26551|26599.9|26559.9|26591|26551|0
1628816700000|2021-08-13 01:05:00|26590.9|26550.9|26593.8|26553.8|26595.2|26555.2|26590.9|26550.9|0
1628817000000|2021-08-13 01:10:00|26593.7|26553.7|26590.7|26550.7|26596.5|26556.5|26590.7|26550.7|0
1628817300000|2021-08-13 01:15:00|26590.2|26550.2|26585.4|26545.4|26590.2|26550.2|26579.6|26539.6|0
1628817600000|2021-08-13 01:20:00|26585.3|26545.3|26588.2|26548.2|26588.2|26548.2|26582.5|26542.5|0
1628817900000|2021-08-13 01:25:00|26588.1|26548.1|26585.4|26545.4|26591.1|26551.1|26582.4|26542.4|0
1628818200000|2021-08-13 01:30:00|26585.3|26545.3|26594.1|26554.1|26597.1|26557.1|26585.3|26545.3|0
1628818500000|2021-08-13 01:35:00|26594.2|26554.2|26594.3|26554.3|26600|26560|26585.3|26545.3|0
1628818800000|2021-08-13 01:40:00|26594.4|26554.4|26597.2|26557.2|26597.2|26557.2|26588.4|26548.4|0
1628819100000|2021-08-13 01:45:00|26597.7|26557.7|26591.6|26551.6|26603.1|26563.1|26591.3|26551.3|0
1628819400000|2021-08-13 01:50:00|26591.5|26551.5|26591.5|26551.5|26595.7|26555.7|26591.5|26551.5|0
1628819700000|2021-08-13 01:55:00|26591.4|26551.4|26597.1|26557.1|26597.2|26557.2|26589.8|26549.8|0
1628820000000|2021-08-13 02:00:00|26597.2|26557.2|26597.1|26557.1|26600|26560|26594.1|26554.1|0
1628820300000|2021-08-13 02:05:00|26597.2|26557.2|26603|26563|26605.9|26565.9|26597.2|26557.2|0
1628820600000|2021-08-13 02:10:00|26602.8|26562.8|26606.1|26566.1|26606.1|26566.1|26600|26560|0
1628820900000|2021-08-13 02:15:00|26606.6|26566.6|26615|26575|26616.3|26576.3|26606.1|26566.1|0
1628821200000|2021-08-13 02:20:00|26614.9|26574.9|26612.2|26572.2|26616.3|26576.3|26609.1|26569.1|0
1628821500000|2021-08-13 02:25:00|26613.3|26573.3|26606.3|26566.3|26615|26575|26606.2|26566.2|0
1628821800000|2021-08-13 02:30:00|26606.4|26566.4|26600|26560|26607.6|26567.6|26598.3|26558.3|0
1628822100000|2021-08-13 02:35:00|26599.5|26559.5|26602.8|26562.8|26602.8|26562.8|26597.1|26557.1|0
1628822400000|2021-08-13 02:40:00|26602.7|26562.7|26602.5|26562.5|26605.6|26565.6|26596.8|26556.8|0
1628822700000|2021-08-13 02:45:00|26601.5|26561.5|26600|26560|26603|26563|26596.9|26556.9|0
1628823000000|2021-08-13 02:50:00|26599.9|26559.9|26592.3|26552.3|26601.2|26561.2|26592.3|26552.3|0
1628823300000|2021-08-13 02:55:00|26591.8|26551.8|26585.3|26545.3|26592.3|26552.3|26583.6|26543.6|0
1628823600000|2021-08-13 03:00:00|26585.4|26545.4|26599.9|26559.9|26599.9|26559.9|26585.3|26545.3|0
1628823900000|2021-08-13 03:05:00|26599.8|26559.8|26596.9|26556.9|26599.8|26559.8|26594|26554|0
1628824200000|2021-08-13 03:10:00|26595.4|26555.4|26596.8|26556.8|26599.7|26559.7|26595.2|26555.2|0
1628824500000|2021-08-13 03:15:00|26596.9|26556.9|26598.2|26558.2|26599.9|26559.9|26596.9|26556.9|0
1628824800000|2021-08-13 03:20:00|26598.1|26558.1|26596.8|26556.8|26598.1|26558.1|26593.9|26553.9|0
1628825100000|2021-08-13 03:25:00|26596.9|26556.9|26599.9|26559.9|26602.8|26562.8|26596.8|26556.8|0
1628825400000|2021-08-13 03:30:00|26599.8|26559.8|26602.7|26562.7|26604.1|26564.1|26599.7|26559.7|0
1628825700000|2021-08-13 03:35:00|26602.8|26562.8|26605.6|26565.6|26605.8|26565.8|26602.7|26562.7|0
1628826000000|2021-08-13 03:40:00|26604.6|26564.6|26608.4|26568.4|26608.4|26568.4|26602.7|26562.7|0
1628826300000|2021-08-13 03:45:00|26607.9|26567.9|26618.8|26578.8|26618.8|26578.8|26606.8|26566.8|0
1628826600000|2021-08-13 03:50:00|26619.3|26579.3|26618.9|26578.9|26621.6|26581.6|26618.8|26578.8|0
1628826900000|2021-08-13 03:55:00|26618.8|26578.8|26618.8|26578.8|26618.8|26578.8|26617.2|26577.2|0
1628827200000|2021-08-13 04:00:00|26618.7|26578.7|26618.8|26578.8|26620.1|26580.1|26615.8|26575.8|0
1628827500000|2021-08-13 04:05:00|26618.2|26578.2|26616|26576|26618.2|26578.2|26614.3|26574.3|0
1628827800000|2021-08-13 04:10:00|26617|26577|26615.2|26575.2|26618.9|26578.9|26614.2|26574.2|0
1628828100000|2021-08-13 04:15:00|26614.7|26574.7|26614|26574|26616.9|26576.9|26614|26574|0
1628828400000|2021-08-13 04:20:00|26614.1|26574.1|26614.1|26574.1|26616.9|26576.9|26614.1|26574.1|0
1628828700000|2021-08-13 04:25:00|26615.2|26575.2|26617.1|26577.1|26619.9|26579.9|26614.1|26574.1|0
1628829000000|2021-08-13 04:30:00|26617.6|26577.6|26617.1|26577.1|26621.4|26581.4|26614.1|26574.1|0
1628829300000|2021-08-13 04:35:00|26616.9|26576.9|26616.9|26576.9|26616.9|26576.9|26615.4|26575.4|0
1628829600000|2021-08-13 04:40:00|26616.4|26576.4|26617.1|26577.1|26617.1|26577.1|26615.4|26575.4|0
1628829900000|2021-08-13 04:45:00|26616|26576|26614.3|26574.3|26616|26576|26614.1|26574.1|0
1628830200000|2021-08-13 04:50:00|26614.8|26574.8|26614.1|26574.1|26615.5|26575.5|26612.6|26572.6|0
1628830500000|2021-08-13 04:55:00|26614.2|26574.2|26611.3|26571.3|26614.3|26574.3|26608.4|26568.4|0
1628830800000|2021-08-13 05:00:00|26614.1|26574.1|26614.4|26574.4|26614.4|26574.4|26611.3|26571.3|0
1628831100000|2021-08-13 05:05:00|26614.3|26574.3|26611.3|26571.3|26614.4|26574.4|26611.2|26571.2|0
1628831400000|2021-08-13 05:10:00|26611.2|26571.2|26608.5|26568.5|26611.3|26571.3|26608.3|26568.3|0
1628831700000|2021-08-13 05:15:00|26608.4|26568.4|26605.6|26565.6|26608.5|26568.5|26602.7|26562.7|0
1628832000000|2021-08-13 05:20:00|26605.1|26565.1|26602.8|26562.8|26605.6|26565.6|26596.9|26556.9|0
1628832300000|2021-08-13 05:25:00|26602.9|26562.9|26602.8|26562.8|26605.8|26565.8|26602.7|26562.7|0
1628832600000|2021-08-13 05:30:00|26602.9|26562.9|26602.5|26562.5|26605.8|26565.8|26601.1|26561.1|0
1628832900000|2021-08-13 05:35:00|26602.4|26562.4|26603.7|26563.7|26605.5|26565.5|26602.4|26562.4|0
1628833200000|2021-08-13 05:40:00|26603.1|26563.1|26602.4|26562.4|26605.3|26565.3|26599.6|26559.6|0
1628833500000|2021-08-13 05:45:00|26602.2|26562.2|26603.7|26563.7|26603.7|26563.7|26599.3|26559.3|0
1628833800000|2021-08-13 05:50:00|26604.3|26564.3|26605.5|26565.5|26608.3|26568.3|26604.3|26564.3|0
1628834100000|2021-08-13 05:55:00|26606.5|26566.5|26605.6|26565.6|26608.5|26568.5|26602.8|26562.8|0
1628834400000|2021-08-13 06:00:00|26604.6|26564.6|26559.7|26544.7|26604.6|26564.6|26559.7|26544.7|17
1628834700000|2021-08-13 06:05:00|26562.2|26547.2|26572.2|26557.2|26572.2|26557.2|26562.2|26547.2|16
1628835000000|2021-08-13 06:10:00|26569.7|26554.7|26577.2|26562.2|26579.7|26564.7|26569.7|26554.7|27
1628835300000|2021-08-13 06:15:00|26579.7|26564.7|26572.2|26557.2|26579.7|26564.7|26569.7|26554.7|10
1628835600000|2021-08-13 06:20:00|26574.7|26559.7|26572.2|26557.2|26574.7|26559.7|26572.2|26557.2|1
1628835900000|2021-08-13 06:25:00|26574.7|26559.7|26577.2|26562.2|26577.2|26562.2|26572.2|26557.2|4
1628836200000|2021-08-13 06:30:00|26574.7|26559.7|26577.2|26562.2|26577.2|26562.2|26572.2|26557.2|9
1628836500000|2021-08-13 06:35:00|26574.7|26559.7|26567.2|26552.2|26574.7|26559.7|26562.2|26547.2|7
1628836800000|2021-08-13 06:40:00|26564.7|26549.7|26567.2|26552.2|26569.7|26554.7|26562.2|26547.2|2
1628837100000|2021-08-13 06:45:00|26564.7|26549.7|26577.2|26562.2|26577.2|26562.2|26562.2|26547.2|5
1628837400000|2021-08-13 06:50:00|26579.7|26564.7|26582.2|26567.2|26584.7|26569.7|26579.7|26564.7|14
1628837700000|2021-08-13 06:55:00|26579.7|26564.7|26572.2|26557.2|26589.7|26574.7|26544.7|26529.7|169
1628838000000|2021-08-13 07:00:00|26574.7|26559.7|26569.7|26554.7|26589.7|26574.7|26549.7|26534.7|554
1628838300000|2021-08-13 07:05:00|26574.7|26559.7|26579.7|26564.7|26594.7|26579.7|26574.7|26559.7|172
1628838600000|2021-08-13 07:10:00|26574.7|26559.7|26584.7|26569.7|26589.7|26574.7|26569.7|26554.7|105
1628838900000|2021-08-13 07:15:00|26587.2|26572.2|26609.7|26594.7|26624.7|26609.7|26587.2|26572.2|185
1628839200000|2021-08-13 07:20:00|26604.7|26589.7|26607.2|26592.2|26619.7|26604.7|26604.7|26589.7|134
1628839500000|2021-08-13 07:25:00|26609.7|26594.7|26599.7|26584.7|26609.7|26594.7|26594.7|26579.7|82
1628839800000|2021-08-13 07:30:00|26602.2|26587.2|26604.7|26589.7|26609.7|26594.7|26599.7|26584.7|56
1628840100000|2021-08-13 07:35:00|26607.2|26592.2|26604.7|26589.7|26612.2|26597.2|26589.7|26574.7|124
1628840400000|2021-08-13 07:40:00|26602.2|26587.2|26599.2|26584.2|26604.2|26589.2|26594.2|26579.2|54
1628840700000|2021-08-13 07:45:00|26601.7|26586.7|26599.2|26584.2|26604.2|26589.2|26594.2|26579.2|37
1628841000000|2021-08-13 07:50:00|26596.7|26581.7|26609.2|26594.2|26611.7|26596.7|26594.2|26579.2|65
1628841300000|2021-08-13 07:55:00|26611.7|26596.7|26611.7|26596.7|26614.2|26599.2|26604.2|26589.2|36
1628841600000|2021-08-13 08:00:00|26614.2|26599.2|26604.2|26589.2|26614.2|26599.2|26604.2|26589.2|84
1628841900000|2021-08-13 08:05:00|26609.2|26594.2|26614.2|26599.2|26619.2|26604.2|26599.2|26584.2|114
1628842200000|2021-08-13 08:10:00|26611.7|26596.7|26614.2|26599.2|26614.2|26599.2|26609.2|26594.2|30
1628842500000|2021-08-13 08:15:00|26616.7|26601.7|26619.2|26604.2|26619.2|26604.2|26614.2|26599.2|70
1628842800000|2021-08-13 08:20:00|26614.2|26599.2|26614.2|26599.2|26619.2|26604.2|26614.2|26599.2|54
1628843100000|2021-08-13 08:25:00|26611.7|26596.7|26599.2|26584.2|26611.7|26596.7|26599.2|26584.2|53
1628843400000|2021-08-13 08:30:00|26604.2|26589.2|26609.2|26594.2|26609.2|26594.2|26594.2|26579.2|105
1628843700000|2021-08-13 08:35:00|26606.7|26591.7|26604.2|26589.2|26609.2|26594.2|26599.2|26584.2|56
1628844000000|2021-08-13 08:40:00|26609.2|26594.2|26629.2|26614.2|26634.2|26619.2|26609.2|26594.2|116
1628844300000|2021-08-13 08:45:00|26631.7|26616.7|26634.2|26619.2|26636.7|26621.7|26629.2|26614.2|80
1628844600000|2021-08-13 08:50:00|26631.7|26616.7|26654.2|26639.2|26659.2|26644.2|26629.2|26614.2|195
1628844900000|2021-08-13 08:55:00|26651.7|26636.7|26649.2|26634.2|26654.2|26639.2|26639.2|26624.2|102
1628845200000|2021-08-13 09:00:00|26654.2|26639.2|26664.2|26649.2|26674.2|26659.2|26649.2|26634.2|153
1628845500000|2021-08-13 09:05:00|26669.2|26654.2|26664.2|26649.2|26669.2|26654.2|26651.7|26636.7|90
1628845800000|2021-08-13 09:10:00|26661.7|26646.7|26679.2|26664.2|26684.2|26669.2|26661.7|26646.7|120
1628846100000|2021-08-13 09:15:00|26674.2|26659.2|26669.2|26654.2|26676.7|26661.7|26664.2|26649.2|112
1628846400000|2021-08-13 09:20:00|26666.7|26651.7|26651.7|26636.7|26669.2|26654.2|26649.2|26634.2|94
1628846700000|2021-08-13 09:25:00|26649.2|26634.2|26659.2|26644.2|26669.2|26654.2|26649.2|26634.2|58
1628847000000|2021-08-13 09:30:00|26654.2|26639.2|26664.2|26649.2|26669.2|26654.2|26654.2|26639.2|88
1628847300000|2021-08-13 09:35:00|26661.7|26646.7|26664.2|26649.2|26664.2|26649.2|26649.2|26634.2|65
1628847600000|2021-08-13 09:40:00|26661.7|26646.7|26649.2|26634.2|26661.7|26646.7|26649.2|26634.2|42
1628847900000|2021-08-13 09:45:00|26654.2|26639.2|26649.2|26634.2|26654.2|26639.2|26649.2|26634.2|35
1628848200000|2021-08-13 09:50:00|26654.2|26639.2|26644.2|26629.2|26654.2|26639.2|26639.2|26624.2|176
1628848500000|2021-08-13 09:55:00|26646.7|26631.7|26649.2|26634.2|26651.7|26636.7|26641.7|26626.7|58
1628848800000|2021-08-13 10:00:00|26646.7|26631.7|26654.2|26639.2|26654.2|26639.2|26641.7|26626.7|47
1628849100000|2021-08-13 10:05:00|26651.7|26636.7|26624.2|26609.2|26651.7|26636.7|26619.2|26604.2|128
1628849400000|2021-08-13 10:10:00|26629.2|26614.2|26651.7|26636.7|26654.2|26639.2|26629.2|26614.2|60
1628849700000|2021-08-13 10:15:00|26654.2|26639.2|26659.2|26644.2|26659.2|26644.2|26649.2|26634.2|55
1628850000000|2021-08-13 10:20:00|26656.7|26641.7|26664.2|26649.2|26664.2|26649.2|26654.2|26639.2|39
1628850300000|2021-08-13 10:25:00|26666.7|26651.7|26649.2|26634.2|26666.7|26651.7|26649.2|26634.2|59
1628850600000|2021-08-13 10:30:00|26646.7|26631.7|26651.7|26636.7|26654.2|26639.2|26641.7|26626.7|570
1628850900000|2021-08-13 10:35:00|26649.2|26634.2|26649.2|26634.2|26649.2|26634.2|26644.2|26629.2|286
1628851200000|2021-08-13 10:40:00|26646.7|26631.7|26646.7|26631.7|26654.2|26639.2|26644.2|26629.2|48
1628851500000|2021-08-13 10:45:00|26649.2|26634.2|26659.2|26644.2|26659.2|26644.2|26649.2|26634.2|39
1628851800000|2021-08-13 10:50:00|26656.7|26641.7|26651.7|26636.7|26659.2|26644.2|26649.2|26634.2|46
1628852100000|2021-08-13 10:55:00|26654.2|26639.2|26654.2|26639.2|26654.2|26639.2|26649.2|26634.2|23
1628852400000|2021-08-13 11:00:00|26651.7|26636.7|26644.2|26629.2|26651.7|26636.7|26639.2|26624.2|64
1628852700000|2021-08-13 11:05:00|26649.2|26634.2|26654.2|26639.2|26659.2|26644.2|26644.2|26629.2|46
1628853000000|2021-08-13 11:10:00|26649.2|26634.2|26646.7|26631.7|26654.2|26639.2|26644.2|26629.2|39
1628853300000|2021-08-13 11:15:00|26649.2|26634.2|26649.2|26634.2|26651.7|26636.7|26641.7|26626.7|88
1628853600000|2021-08-13 11:20:00|26654.2|26639.2|26649.2|26634.2|26654.2|26639.2|26644.2|26629.2|50
1628853900000|2021-08-13 11:25:00|26646.7|26631.7|26644.2|26629.2|26649.2|26634.2|26644.2|26629.2|23
1628854200000|2021-08-13 11:30:00|26646.7|26631.7|26649.2|26634.2|26654.2|26639.2|26639.2|26624.2|123
1628854500000|2021-08-13 11:35:00|26654.2|26639.2|26649.2|26634.2|26654.2|26639.2|26644.2|26629.2|105
1628854800000|2021-08-13 11:40:00|26647.7|26632.7|26652.7|26637.7|26657.7|26642.7|26647.7|26632.7|41
1628855100000|2021-08-13 11:45:00|26655.2|26640.2|26662.7|26647.7|26662.7|26647.7|26652.7|26637.7|40
1628855400000|2021-08-13 11:50:00|26657.7|26642.7|26667.7|26652.7|26667.7|26652.7|26657.7|26642.7|89
1628855700000|2021-08-13 11:55:00|26665.2|26650.2|26670.2|26655.2|26672.7|26657.7|26657.7|26642.7|79
1628856000000|2021-08-13 12:00:00|26672.7|26657.7|26667.7|26652.7|26672.7|26657.7|26667.7|26652.7|54
1628856300000|2021-08-13 12:05:00|26670.2|26655.2|26662.7|26647.7|26672.7|26657.7|26657.7|26642.7|102
1628856600000|2021-08-13 12:10:00|26667.7|26652.7|26687.7|26672.7|26687.7|26672.7|26667.7|26652.7|170
1628856900000|2021-08-13 12:15:00|26682.7|26667.7|26682.7|26667.7|26692.7|26677.7|26682.7|26667.7|114
1628857200000|2021-08-13 12:20:00|26687.7|26672.7|26687.7|26672.7|26692.7|26677.7|26687.7|26672.7|59
1628857500000|2021-08-13 12:25:00|26690.2|26675.2|26682.7|26667.7|26692.7|26677.7|26682.7|26667.7|49
1628857800000|2021-08-13 12:30:00|26685.2|26670.2|26672.7|26657.7|26685.2|26670.2|26672.7|26657.7|72
1628858100000|2021-08-13 12:35:00|26670.2|26655.2|26662.7|26647.7|26672.7|26657.7|26657.7|26642.7|91
1628858400000|2021-08-13 12:40:00|26660.2|26645.2|26657.7|26642.7|26662.7|26647.7|26652.7|26637.7|46
1628858700000|2021-08-13 12:45:00|26655.2|26640.2|26682.7|26667.7|26682.7|26667.7|26652.7|26637.7|128
1628859000000|2021-08-13 12:50:00|26677.7|26662.7|26677.7|26662.7|26682.7|26667.7|26677.7|26662.7|41
1628859300000|2021-08-13 12:55:00|26682.7|26667.7|26677.7|26662.7|26682.7|26667.7|26672.7|26657.7|53
1628859600000|2021-08-13 13:00:00|26675.2|26660.2|26672.7|26657.7|26682.7|26667.7|26672.7|26657.7|56
1628859900000|2021-08-13 13:05:00|26675.2|26660.2|26682.7|26667.7|26682.7|26667.7|26672.7|26657.7|53
1628860200000|2021-08-13 13:10:00|26680.2|26665.2|26662.7|26647.7|26682.7|26667.7|26662.7|26647.7|70
1628860500000|2021-08-13 13:15:00|26660.2|26645.2|26672.7|26657.7|26672.7|26657.7|26657.7|26642.7|46
1628860800000|2021-08-13 13:20:00|26670.2|26655.2|26667.7|26652.7|26670.2|26655.2|26662.7|26647.7|47
1628861100000|2021-08-13 13:25:00|26672.7|26657.7|26672.7|26657.7|26672.7|26657.7|26667.7|26652.7|55
1628861400000|2021-08-13 13:30:00|26670.2|26655.2|26647.7|26632.7|26677.7|26662.7|26637.7|26622.7|239
1628861700000|2021-08-13 13:35:00|26645.2|26630.2|26652.7|26637.7|26652.7|26637.7|26637.7|26622.7|85
1628862000000|2021-08-13 13:40:00|26655.2|26640.2|26662.7|26647.7|26667.7|26652.7|26652.7|26637.7|106
1628862300000|2021-08-13 13:45:00|26665.2|26650.2|26662.7|26647.7|26677.7|26662.7|26662.7|26647.7|157
1628862600000|2021-08-13 13:50:00|26660.2|26645.2|26637.7|26622.7|26660.2|26645.2|26632.7|26617.7|122
1628862900000|2021-08-13 13:55:00|26632.7|26617.7|26660.2|26645.2|26662.7|26647.7|26632.7|26617.7|70
1628863200000|2021-08-13 14:00:00|26662.7|26647.7|26647.7|26632.7|26667.7|26652.7|26637.7|26622.7|161
1628863500000|2021-08-13 14:05:00|26642.7|26627.7|26642.7|26627.7|26652.7|26637.7|26632.7|26617.7|134
1628863800000|2021-08-13 14:10:00|26642.3|26627.3|26642.3|26627.3|26652.3|26637.3|26637.3|26622.3|67
1628864100000|2021-08-13 14:15:00|26647.3|26632.3|26652.3|26637.3|26652.3|26637.3|26637.3|26622.3|84
1628864400000|2021-08-13 14:20:00|26647.3|26632.3|26642.3|26627.3|26652.3|26637.3|26642.3|26627.3|88
1628864700000|2021-08-13 14:25:00|26637.3|26622.3|26647.3|26632.3|26649.8|26634.8|26637.3|26622.3|130
1628865000000|2021-08-13 14:30:00|26649.8|26634.8|26652.3|26637.3|26652.3|26637.3|26644.8|26629.8|48
1628865300000|2021-08-13 14:35:00|26647.3|26632.3|26632.3|26617.3|26647.3|26632.3|26632.3|26617.3|127
1628865600000|2021-08-13 14:40:00|26627.3|26612.3|26627.3|26612.3|26632.3|26617.3|26622.3|26607.3|104
1628865900000|2021-08-13 14:45:00|26632.3|26617.3|26637.3|26622.3|26642.3|26627.3|26632.3|26617.3|99
1628866200000|2021-08-13 14:50:00|26639.8|26624.8|26652.3|26637.3|26662.3|26647.3|26639.8|26624.8|137
1628866500000|2021-08-13 14:55:00|26647.3|26632.3|26647.3|26632.3|26652.3|26637.3|26637.3|26622.3|89
1628866800000|2021-08-13 15:00:00|26644.8|26629.8|26637.3|26622.3|26647.3|26632.3|26637.3|26622.3|73
1628867100000|2021-08-13 15:05:00|26642.3|26627.3|26637.3|26622.3|26642.3|26627.3|26632.3|26617.3|122
1628867400000|2021-08-13 15:10:00|26632.3|26617.3|26652.3|26637.3|26652.3|26637.3|26632.3|26617.3|177
1628867700000|2021-08-13 15:15:00|26657.3|26642.3|26657.3|26642.3|26657.3|26642.3|26652.3|26637.3|83
1628868000000|2021-08-13 15:20:00|26662.3|26647.3|26652.3|26637.3|26667.3|26652.3|26652.3|26637.3|176
1628868300000|2021-08-13 15:25:00|26657.3|26642.3|26662.3|26647.3|26667.3|26652.3|26652.3|26637.3|801
1628868600000|2021-08-13 15:30:00|26667.3|26652.3|26669.8|26654.8|26682.3|26667.3|26662.3|26647.3|254
1628868900000|2021-08-13 15:35:00|26667.3|26652.3|26662.3|26647.3|26669.8|26654.8|26657.3|26642.3|168
1628869200000|2021-08-13 15:40:00|26659.8|26644.8|26672.3|26657.3|26672.3|26657.3|26657.3|26642.3|46
1628869500000|2021-08-13 15:45:00|26667.3|26652.3|26662.3|26647.3|26669.8|26654.8|26662.3|26647.3|20
1628869800000|2021-08-13 15:50:00|26664.8|26644.8|26669.8|26649.8|26674.8|26654.8|26664.8|26644.8|35
1628870100000|2021-08-13 15:55:00|26674.8|26654.8|26689.8|26664.8|26689.8|26664.8|26674.8|26654.8|15
1628870400000|2021-08-13 16:00:00|26684.8|26669.8|26684.8|26659.8|26689.8|26669.8|26679.8|26659.8|21
1628870700000|2021-08-13 16:05:00|26679.8|26664.8|26679.8|26654.8|26684.8|26664.8|26679.8|26654.8|9
1628871000000|2021-08-13 16:10:00|26674.8|26659.8|26679.8|26659.8|26679.8|26659.8|26674.8|26659.8|1
1628871300000|2021-08-13 16:15:00|26674.8|26654.8|26669.8|26644.8|26674.8|26654.8|26664.8|26644.8|18
1628871600000|2021-08-13 16:20:00|26674.8|26649.8|26674.8|26649.8|26674.8|26654.8|26669.8|26649.8|7
1628871900000|2021-08-13 16:25:00|26669.8|26654.8|26674.8|26649.8|26674.8|26654.8|26669.8|26649.8|0
1628872200000|2021-08-13 16:30:00|26669.8|26654.8|26674.8|26654.8|26674.8|26654.8|26669.8|26649.8|5
1628872500000|2021-08-13 16:35:00|26669.8|26649.8|26674.8|26649.8|26674.8|26654.8|26669.8|26649.8|7
1628872800000|2021-08-13 16:40:00||26654.8||26654.8||26654.8||26649.8|0
1628873100000|2021-08-13 16:45:00||26649.8||26654.8||26654.8||26649.8|6
1628873400000|2021-08-13 16:50:00|26669.8|26649.8|26674.8|26649.8|26674.8|26654.8|26669.8|26649.8|18
1628873700000|2021-08-13 16:55:00|26669.8|26654.8|26674.8|26654.8|26674.8|26654.8|26669.8|26654.8|5
1628874000000|2021-08-13 17:00:00|26669.8|26649.8|26674.8|26649.8|26674.8|26649.8|26669.8|26649.8|3
1628874300000|2021-08-13 17:05:00|26669.8|26644.8|26669.8|26649.8|26669.8|26649.8|26664.8|26644.8|11
1628874600000|2021-08-13 17:10:00|26664.8|26644.8|26669.8|26649.8|26669.8|26649.8|26664.8|26644.8|14
1628874900000|2021-08-13 17:15:00|26674.8||26669.8||26674.8||26669.8||1
1628875200000|2021-08-13 17:20:00|26674.8|26654.8|26669.8|26649.8|26674.8|26654.8|26669.8|26649.8|7
1628875500000|2021-08-13 17:25:00|26664.8|26644.8|26664.8|26644.8|26664.8|26644.8|26664.8|26644.8|9
1628876400000|2021-08-13 17:40:00|26669.8|26649.8|26674.8|26649.8|26674.8|26654.8|26669.8|26649.8|8
1628876700000|2021-08-13 17:45:00|26669.8|26654.8|26674.8|26654.8|26674.8|26654.8|26669.8|26649.8|1
1628877000000|2021-08-13 17:50:00||26649.8||26654.8||26654.8||26649.8|0
1628877300000|2021-08-13 17:55:00|26669.8|26649.8|26669.8|26649.8|26674.8|26654.8|26669.8|26649.8|3
1628877600000|2021-08-13 18:00:00|26664.8|26644.8|26669.8|26644.8|26669.8|26649.8|26664.8|26644.8|9
1628877900000|2021-08-13 18:05:00|26664.8||26664.8||26664.8||26664.8||1
1628878200000|2021-08-13 18:10:00|||||||||1
1628878800000|2021-08-13 18:20:00|26659.8|26639.8|26654.8|26634.8|26659.8|26639.8|26654.8|26634.8|23
1628879100000|2021-08-13 18:25:00|26659.8|26629.8|26654.8|26639.8|26659.8|26639.8|26654.8|26629.8|8
1628879400000|2021-08-13 18:30:00|26652.3|26637.3|26642.3|26627.3|26652.3|26637.3|26642.3|26627.3|4
1628879700000|2021-08-13 18:35:00|26639.8|26624.8|26639.8|26624.8|26642.3|26627.3|26639.8|26624.8|0
1628880000000|2021-08-13 18:40:00|26642.3|26627.3|26642.3|26627.3|26642.3|26627.3|26632.3|26617.3|17
1628880300000|2021-08-13 18:45:00|26647.3|26632.3|26652.3|26637.3|26652.3|26637.3|26644.8|26629.8|3
1628880600000|2021-08-13 18:50:00|||||||||5
1628880900000|2021-08-13 18:55:00|26654.8|26639.8|26652.3|26637.3|26657.3|26642.3|26652.3|26637.3|1
1628881200000|2021-08-13 19:00:00|26654.8|26639.8|26659.8|26644.8|26659.8|26644.8|26652.3|26637.3|7
1628881500000|2021-08-13 19:05:00|26662.3|26647.3|26659.8|26644.8|26662.3|26647.3|26657.3|26642.3|10
1628881800000|2021-08-13 19:10:00|26657.3|26642.3|26667.3|26652.3|26667.3|26652.3|26654.8|26639.8|9
1628882100000|2021-08-13 19:15:00|26664.8|26649.8|26662.3|26647.3|26664.8|26649.8|26662.3|26647.3|1
1628882400000|2021-08-13 19:20:00|26664.8|26649.8|26662.3|26647.3|26672.3|26657.3|26662.3|26647.3|11
1628882700000|2021-08-13 19:25:00|||||||||2
1628883000000|2021-08-13 19:30:00|26659.8|26644.8|26647.3|26632.3|26659.8|26644.8|26647.3|26632.3|12
1628883300000|2021-08-13 19:35:00|26652.3|26637.3|26659.8|26644.8|26659.8|26644.8|26649.8|26634.8|23
1628883600000|2021-08-13 19:40:00|26657.3|26642.3|26647.3|26632.3|26662.3|26647.3|26644.8|26629.8|18
1628883900000|2021-08-13 19:45:00|||||||||5
1628884200000|2021-08-13 19:50:00|26649.8|26634.8|26642.3|26627.3|26652.3|26637.3|26642.3|26627.3|19
1628884500000|2021-08-13 19:55:00|26644.8|26629.8|26659.8|26644.8|26669.8|26654.8|26642.3|26627.3|27
1628884800000|2021-08-13 20:00:00|26677.8|26637.8|26677.4|26637.4|26684.3|26644.3|26676.1|26636.1|0
1628885100000|2021-08-13 20:05:00|26677.2|26637.2|26674.9|26634.9|26677.4|26637.4|26671.1|26631.1|0
1628885400000|2021-08-13 20:10:00|26674.6|26634.6|26674.9|26634.9|26674.9|26634.9|26671.1|26631.1|0
1628885700000|2021-08-13 20:15:00|26674.6|26634.6|26674.9|26634.9|26674.9|26634.9|26672.3|26632.3|0
1628886300000|2021-08-13 20:25:00|26674.6|26634.6|26676.1|26636.1|26677.4|26637.4|26673.6|26633.6|0
1628886600000|2021-08-13 20:30:00|26675.9|26635.9|26677.4|26637.4|26677.4|26637.4|26674.9|26634.9|0
1628886900000|2021-08-13 20:35:00|26677.2|26637.2|26675.5|26635.5|26677.4|26637.4|26674.9|26634.9|0
1628887200000|2021-08-13 20:40:00|26675.4|26635.4|26674.9|26634.9|26677.4|26637.4|26673.6|26633.6|0
1628887500000|2021-08-13 20:45:00|26675.1|26635.1|26673.6|26633.6|26676.1|26636.1|26673.6|26633.6|0
1628887800000|2021-08-13 20:50:00|26673.7|26633.7|26671.1|26631.1|26676.1|26636.1|26671.1|26631.1|0
1628888100000|2021-08-13 20:55:00|26671.3|26631.3|26666.6|26626.6|26672.3|26632.3|26664.8|26624.8|0
1629064800000|2021-08-15 22:00:00|26650|26610|26632|26592|26650|26610|26624.4|26584.4|0
1629065100000|2021-08-15 22:05:00|26632.1|26592.1|26628.8|26588.8|26635.1|26595.1|26624.4|26584.4|0
1629065400000|2021-08-15 22:10:00|26628.9|26588.9|26633.9|26593.9|26635.1|26595.1|26628.9|26588.9|0
1629065700000|2021-08-15 22:15:00|26634.1|26594.1|26630.9|26590.9|26638.2|26598.2|26629.6|26589.6|0
1629066000000|2021-08-15 22:20:00|26631.1|26591.1|26633.4|26593.4|26633.4|26593.4|26630.9|26590.9|0
1629066300000|2021-08-15 22:25:00|26633.3|26593.3|26630.9|26590.9|26633.4|26593.4|26630.9|26590.9|0
1629066600000|2021-08-15 22:30:00|26631.1|26591.1|26635.2|26595.2|26635.2|26595.2|26631.1|26591.1|0
1629066900000|2021-08-15 22:35:00|26635.5|26595.5|26636.5|26596.5|26637.8|26597.8|26633.4|26593.4|0
1629067200000|2021-08-15 22:40:00|26636.3|26596.3|26639.1|26599.1|26640.3|26600.3|26635.2|26595.2|0
1629067800000|2021-08-15 22:50:00|26639.2|26599.2|26639.1|26599.1|26640.3|26600.3|26639.1|26599.1|0
1629068100000|2021-08-15 22:55:00|26639.2|26599.2|26636.5|26596.5|26639.7|26599.7|26636.5|26596.5|0
1629068400000|2021-08-15 23:00:00|26636.7|26596.7|26636.5|26596.5|26637.8|26597.8|26636.5|26596.5|0
1629068700000|2021-08-15 23:05:00|26637|26597|26639.1|26599.1|26639.1|26599.1|26637|26597|0
1629069300000|2021-08-15 23:15:00|26638.8|26598.8|26635.2|26595.2|26638.8|26598.8|26633.4|26593.4|0
1629069600000|2021-08-15 23:20:00|26635.4|26595.4|26636.5|26596.5|26636.5|26596.5|26635.4|26595.4|0
1629069900000|2021-08-15 23:25:00|26636.3|26596.3|26636.5|26596.5|26637.8|26597.8|26633.4|26593.4|0
1629070200000|2021-08-15 23:30:00|26636.3|26596.3|26632.2|26592.2|26636.3|26596.3|26629.6|26589.6|0
1629070500000|2021-08-15 23:35:00|26632.1|26592.1|26630.9|26590.9|26632.2|26592.2|26629|26589|0
1629070800000|2021-08-15 23:40:00|26630.8|26590.8|26630.9|26590.9|26630.9|26590.9|26629.6|26589.6|0
1629071100000|2021-08-15 23:45:00|26631.1|26591.1|26628.4|26588.4|26632.2|26592.2|26628.4|26588.4|0
1629071400000|2021-08-15 23:50:00|26628.5|26588.5|26632.2|26592.2|26632.2|26592.2|26628.4|26588.4|0
1629071700000|2021-08-15 23:55:00|26631.9|26591.9|26633.4|26593.4|26635.2|26595.2|26630.9|26590.9|0
1629072000000|2021-08-16 00:00:00|26633.2|26593.2|26610.7|26570.7|26635.2|26595.2|26609.5|26569.5|0
1629072300000|2021-08-16 00:05:00|26610.6|26570.6|26605.7|26565.7|26610.7|26570.7|26604.4|26564.4|0
1629072600000|2021-08-16 00:10:00|26605.4|26565.4|26600|26560|26606.9|26566.9|26600|26560|0
1629072900000|2021-08-16 00:15:00|26600.1|26560.1|26501.6|26461.6|26600.7|26560.7|26488.3|26448.3|0
1629073200000|2021-08-16 00:20:00|26502.2|26462.2|26426|26386|26504.5|26464.5|26424.7|26384.7|0
1629073500000|2021-08-16 00:25:00|26425.9|26385.9|26448.5|26408.5|26451.5|26411.5|26424.7|26384.7|0
1629073800000|2021-08-16 00:30:00|26448.4|26408.4|26437.7|26397.7|26448.4|26408.4|26433.5|26393.5|0
1629074100000|2021-08-16 00:35:00|26438.3|26398.3|26402.6|26362.6|26439.6|26399.6|26397.6|26357.6|0
1629074400000|2021-08-16 00:40:00|26402.7|26362.7|26398.7|26358.7|26404.2|26364.2|26395.5|26355.5|0
1629074700000|2021-08-16 00:45:00|26398.8|26358.8|26402.6|26362.6|26402.6|26362.6|26393.2|26353.2|0
1629075000000|2021-08-16 00:50:00|26402.7|26362.7|26407.8|26367.8|26408.5|26368.5|26399.7|26359.7|0
1629075300000|2021-08-16 00:55:00|26407.7|26367.7|26403.8|26363.8|26407.8|26367.8|26396.5|26356.5|0
1629075600000|2021-08-16 01:00:00|26404.3|26364.3|26406.3|26366.3|26407.1|26367.1|26403.5|26363.5|0
1629075900000|2021-08-16 01:05:00|26406.2|26366.2|26411.2|26371.2|26417.1|26377.1|26406.1|26366.1|0
1629076200000|2021-08-16 01:10:00|26410.6|26370.6|26414.3|26374.3|26417.1|26377.1|26408.4|26368.4|0
1629076500000|2021-08-16 01:15:00|26415.5|26375.5|26423.3|26383.3|26426.1|26386.1|26414.1|26374.1|0
1629076800000|2021-08-16 01:20:00|26423.8|26383.8|26422.7|26382.7|26426.1|26386.1|26420.3|26380.3|0
1629077100000|2021-08-16 01:25:00|26422.8|26382.8|26425.8|26385.8|26428.7|26388.7|26422.7|26382.7|0
1629077400000|2021-08-16 01:30:00|26425.6|26385.6|26405.4|26365.4|26428.9|26388.9|26405.3|26365.3|0
1629077700000|2021-08-16 01:35:00|26405.9|26365.9|26406.2|26366.2|26408.4|26368.4|26394.7|26354.7|0
1629078000000|2021-08-16 01:40:00|26406.1|26366.1|26404.4|26364.4|26410.3|26370.3|26402.5|26362.5|0
1629078300000|2021-08-16 01:45:00|26403.9|26363.9|26396|26356|26403.9|26363.9|26396|26356|0
1629078600000|2021-08-16 01:50:00|26396.5|26356.5|26381.5|26341.5|26401.7|26361.7|26378.4|26338.4|0
1629078900000|2021-08-16 01:55:00|26380.5|26340.5|26376.1|26336.1|26381.8|26341.8|26373.1|26333.1|0
1629079200000|2021-08-16 02:00:00|26375.9|26335.9|26356.5|26316.5|26375.9|26335.9|26349.1|26309.1|0
1629079500000|2021-08-16 02:05:00|26357.1|26317.1|26355.2|26315.2|26361.2|26321.2|26355.2|26315.2|0
1629079800000|2021-08-16 02:10:00|26355|26315|26335.2|26295.2|26355.2|26315.2|26335.1|26295.1|0
1629080100000|2021-08-16 02:15:00|26335.1|26295.1|26334.9|26294.9|26338.3|26298.3|26332.5|26292.5|0
1629080400000|2021-08-16 02:20:00|26333.8|26293.8|26341|26301|26344|26304|26331.9|26291.9|0
1629080700000|2021-08-16 02:25:00|26341.1|26301.1|26343.9|26303.9|26346.8|26306.8|26340.9|26300.9|0
1629081000000|2021-08-16 02:30:00|26344.4|26304.4|26448.8|26408.8|26448.8|26408.8|26343.7|26303.7|0
1629081300000|2021-08-16 02:35:00|26448.7|26408.7|26468|26428|26489.4|26449.4|26448.6|26408.6|0
1629081600000|2021-08-16 02:40:00|26468.6|26428.6|26464.7|26424.7|26469.3|26429.3|26453|26413|0
1629081900000|2021-08-16 02:45:00|26464.6|26424.6|26465|26425|26469.2|26429.2|26461.7|26421.7|0
1629082200000|2021-08-16 02:50:00|26464.9|26424.9|26467.8|26427.8|26467.8|26427.8|26464.7|26424.7|0
1629082500000|2021-08-16 02:55:00|26467.7|26427.7|26467.6|26427.6|26470.7|26430.7|26467.6|26427.6|0
1629082800000|2021-08-16 03:00:00|26467.7|26427.7|26470.6|26430.6|26470.7|26430.7|26467.6|26427.6|0
1629083100000|2021-08-16 03:05:00|26470.5|26430.5|26464.7|26424.7|26470.7|26430.7|26464.7|26424.7|0
1629083400000|2021-08-16 03:10:00|26464.6|26424.6|26464.8|26424.8|26467.6|26427.6|26464.5|26424.5|0
1629083700000|2021-08-16 03:15:00|26462|26422|26456.1|26416.1|26464.8|26424.8|26456.1|26416.1|0
1629084000000|2021-08-16 03:20:00|26456|26416|26459.7|26419.7|26460.8|26420.8|26447.3|26407.3|0
1629084300000|2021-08-16 03:25:00|26459.5|26419.5|26462.4|26422.4|26464.1|26424.1|26456.5|26416.5|0
1629084600000|2021-08-16 03:30:00|26461.9|26421.9|26459.3|26419.3|26464|26424|26455.1|26415.1|0
1629084900000|2021-08-16 03:35:00|26459.4|26419.4|26466.6|26426.6|26466.8|26426.8|26458.1|26418.1|0
1629085200000|2021-08-16 03:40:00|26466.7|26426.7|26466.6|26426.6|26469.7|26429.7|26465.1|26425.1|0
1629085500000|2021-08-16 03:45:00|26466.8|26426.8|26469.6|26429.6|26472.7|26432.7|26466.6|26426.6|0
1629085800000|2021-08-16 03:50:00|26469.7|26429.7|26468|26428|26469.7|26429.7|26465.1|26425.1|0
1629086100000|2021-08-16 03:55:00|26467.5|26427.5|26463.8|26423.8|26469.6|26429.6|26462.2|26422.2|0
1629086400000|2021-08-16 04:00:00|26461|26421|26456.5|26416.5|26461|26421|26455.1|26415.1|0
1629086700000|2021-08-16 04:05:00|26456.4|26416.4|26458.1|26418.1|26458.1|26418.1|26455.1|26415.1|0
1629087000000|2021-08-16 04:10:00|26459.1|26419.1|26466.8|26426.8|26466.8|26426.8|26459.1|26419.1|0
1629087300000|2021-08-16 04:15:00|26466.9|26426.9|26472.6|26432.6|26472.7|26432.7|26466.8|26426.8|0
1629087600000|2021-08-16 04:20:00|26472.7|26432.7|26472.5|26432.5|26472.7|26432.7|26469.6|26429.6|0
1629087900000|2021-08-16 04:25:00|26472|26432|26479.6|26439.6|26480.9|26440.9|26470.7|26430.7|0
1629088200000|2021-08-16 04:30:00|26480.1|26440.1|26479.6|26439.6|26482.7|26442.7|26479.4|26439.4|0
1629088500000|2021-08-16 04:35:00|26479.7|26439.7|26480.8|26440.8|26482.5|26442.5|26479.6|26439.6|0
1629088800000|2021-08-16 04:40:00|26480.9|26440.9|26485.3|26445.3|26488.3|26448.3|26480.8|26440.8|0
1629089100000|2021-08-16 04:45:00|26486.5|26446.5|26482.5|26442.5|26488.3|26448.3|26482.4|26442.4|0
1629089400000|2021-08-16 04:50:00|26482.6|26442.6|26474.3|26434.3|26482.7|26442.7|26471.3|26431.3|0
1629089700000|2021-08-16 04:55:00|26474.2|26434.2|26465.7|26425.7|26474.3|26434.3|26465.6|26425.6|0
1629090000000|2021-08-16 05:00:00|26465.6|26425.6|26472.1|26432.1|26476.4|26436.4|26465.6|26425.6|0
1629090300000|2021-08-16 05:05:00|26471.9|26431.9|26469.2|26429.2|26472.2|26432.2|26469.1|26429.1|0
1629090600000|2021-08-16 05:10:00|26469.3|26429.3|26471.9|26431.9|26477.8|26437.8|26469.2|26429.2|0
1629090900000|2021-08-16 05:15:00|26472.4|26432.4|26472.4|26432.4|26482.3|26442.3|26469.6|26429.6|0
1629091200000|2021-08-16 05:20:00|26472.5|26432.5|26475.2|26435.2|26475.3|26435.3|26472.3|26432.3|0
1629091500000|2021-08-16 05:25:00|26475.1|26435.1|26475.2|26435.2|26478|26438|26475|26435|0
1629091800000|2021-08-16 05:30:00|26475.1|26435.1|26471.3|26431.3|26475.1|26435.1|26470|26430|0
1629092100000|2021-08-16 05:35:00|26470.8|26430.8|26475.9|26435.9|26475.9|26435.9|26470|26430|0
1629092400000|2021-08-16 05:40:00|26475.8|26435.8|26469.8|26429.8|26475.9|26435.9|26469.8|26429.8|0
1629092700000|2021-08-16 05:45:00|26470|26430|26465.8|26425.8|26471.5|26431.5|26465.6|26425.6|0
1629093000000|2021-08-16 05:50:00|26465.7|26425.7|26488|26448|26490.9|26450.9|26465.6|26425.6|0
1629093300000|2021-08-16 05:55:00|26487.8|26447.8|26482.2|26442.2|26490.8|26450.8|26476.5|26436.5|0
1629093600000|2021-08-16 06:00:00|26490.6|26450.6|26557.3|26542.3|26557.3|26542.3|26477.5|26437.5|124
1629093900000|2021-08-16 06:05:00|26562.3|26547.3|26527.3|26512.3|26562.3|26547.3|26517.3|26502.3|52
1629094200000|2021-08-16 06:10:00|26524.8|26509.8|26509.8|26494.8|26524.8|26509.8|26504.8|26489.8|62
1629094500000|2021-08-16 06:15:00|26512.3|26497.3|26514.8|26499.8|26522.3|26507.3|26509.8|26494.8|14
1629094800000|2021-08-16 06:20:00|26517.3|26502.3|26512.3|26497.3|26517.3|26502.3|26504.8|26489.8|11
1629095100000|2021-08-16 06:25:00|26514.8|26499.8|26524.8|26509.8|26527.3|26512.3|26512.3|26497.3|13
1629095400000|2021-08-16 06:30:00|26527.3|26512.3|26539.8|26524.8|26539.8|26524.8|26527.3|26512.3|12
1629095700000|2021-08-16 06:35:00|26542.3|26527.3|26544.8|26529.8|26547.3|26532.3|26532.3|26517.3|12
1629096000000|2021-08-16 06:40:00|26542.3|26527.3|26542.3|26527.3|26547.3|26532.3|26532.3|26517.3|27
1629096300000|2021-08-16 06:45:00|26544.8|26529.8|26532.3|26517.3|26547.3|26532.3|26532.3|26517.3|12
1629096600000|2021-08-16 06:50:00|26529.8|26514.8|26529.8|26514.8|26529.8|26514.8|26527.3|26512.3|10
1629096900000|2021-08-16 06:55:00|26532.3|26517.3|26512.3|26497.3|26537.3|26522.3|26512.3|26497.3|35
1629097200000|2021-08-16 07:00:00|26519.8|26504.8|26469.8|26454.8|26537.3|26522.3|26467.3|26452.3|454
1629097500000|2021-08-16 07:05:00|26467.3|26452.3|26477.3|26462.3|26482.3|26467.3|26437.3|26422.3|443
1629097800000|2021-08-16 07:10:00|26474.8|26459.8|26502.3|26487.3|26512.3|26497.3|26472.3|26457.3|221
1629098100000|2021-08-16 07:15:00|26507.3|26492.3|26582.3|26567.3|26592.3|26577.3|26497.3|26482.3|422
1629098400000|2021-08-16 07:20:00|26592.3|26577.3|26592.3|26577.3|26619.8|26604.8|26567.3|26552.3|365
1629098700000|2021-08-16 07:25:00|26597.3|26582.3|26577.3|26562.3|26597.3|26582.3|26577.3|26562.3|132
1629099000000|2021-08-16 07:30:00|26582.3|26567.3|26562.3|26547.3|26602.3|26587.3|26557.3|26542.3|187
1629099300000|2021-08-16 07:35:00|26559.8|26544.8|26574.8|26559.8|26577.3|26562.3|26547.3|26532.3|112
1629099600000|2021-08-16 07:40:00|26577.3|26562.3|26567.3|26552.3|26582.3|26567.3|26562.3|26547.3|141
1629099900000|2021-08-16 07:45:00|26569.8|26554.8|26567.3|26552.3|26582.3|26567.3|26562.3|26547.3|80
1629100200000|2021-08-16 07:50:00|26564.8|26549.8|26547.3|26532.3|26567.3|26552.3|26542.3|26527.3|149
1629100500000|2021-08-16 07:55:00|26544.8|26529.8|26572.3|26557.3|26582.3|26567.3|26542.3|26527.3|132
1629100800000|2021-08-16 08:00:00|26567.3|26552.3|26574.8|26559.8|26582.3|26567.3|26567.3|26552.3|71
1629101100000|2021-08-16 08:05:00|26572.3|26557.3|26559.8|26544.8|26577.3|26562.3|26552.3|26537.3|82
1629101400000|2021-08-16 08:10:00|26562.3|26547.3|26564.8|26549.8|26577.3|26562.3|26557.3|26542.3|61
1629101700000|2021-08-16 08:15:00|26562.3|26547.3|26557.3|26542.3|26567.3|26552.3|26547.3|26532.3|45
1629102000000|2021-08-16 08:20:00|26552.3|26537.3|26544.8|26529.8|26567.3|26552.3|26537.3|26522.3|72
1629102300000|2021-08-16 08:25:00|26542.3|26527.3|26527.3|26512.3|26552.3|26537.3|26527.3|26512.3|45
1629102600000|2021-08-16 08:30:00|26524.8|26509.8|26522.3|26507.3|26527.3|26512.3|26507.3|26492.3|124
1629102900000|2021-08-16 08:35:00|26524.8|26509.8|26522.3|26507.3|26529.8|26514.8|26512.3|26497.3|38
1629103200000|2021-08-16 08:40:00|26524.8|26509.8|26552.3|26537.3|26557.3|26542.3|26524.8|26509.8|81
1629103500000|2021-08-16 08:45:00|26554.8|26539.8|26554.8|26539.8|26562.3|26547.3|26542.3|26527.3|72
1629103800000|2021-08-16 08:50:00|26557.3|26542.3|26552.3|26537.3|26572.3|26557.3|26552.3|26537.3|58
1629104100000|2021-08-16 08:55:00|26549.8|26534.8|26532.3|26517.3|26557.3|26542.3|26532.3|26517.3|62
1629104400000|2021-08-16 09:00:00|26534.8|26519.8|26557.3|26542.3|26557.3|26542.3|26532.3|26517.3|100
1629104700000|2021-08-16 09:05:00|26554.8|26539.8|26542.3|26527.3|26557.3|26542.3|26542.3|26527.3|43
1629105000000|2021-08-16 09:10:00|26544.8|26529.8|26567.3|26552.3|26569.8|26554.8|26544.8|26529.8|100
1629105300000|2021-08-16 09:15:00|26562.3|26547.3|26567.3|26552.3|26572.3|26557.3|26557.3|26542.3|78
1629105600000|2021-08-16 09:20:00|26572.3|26557.3|26559.8|26544.8|26572.3|26557.3|26552.3|26537.3|58
1629105900000|2021-08-16 09:25:00|26562.3|26547.3|26559.8|26544.8|26562.3|26547.3|26547.3|26532.3|102
1629106200000|2021-08-16 09:30:00|26562.3|26547.3|26569.8|26554.8|26582.3|26567.3|26562.3|26547.3|112
1629106500000|2021-08-16 09:35:00|26567.3|26552.3|26532.3|26517.3|26567.3|26552.3|26527.3|26512.3|95
1629106800000|2021-08-16 09:40:00|26527.3|26512.3|26539.8|26524.8|26542.3|26527.3|26527.3|26512.3|55
1629107100000|2021-08-16 09:45:00|26542.3|26527.3|26522.3|26507.3|26542.3|26527.3|26522.3|26507.3|49
1629107400000|2021-08-16 09:50:00|26524.8|26509.8|26532.3|26517.3|26532.3|26517.3|26517.3|26502.3|54
1629107700000|2021-08-16 09:55:00|26537.3|26522.3|26517.3|26502.3|26544.8|26529.8|26517.3|26502.3|71
1629108000000|2021-08-16 10:00:00|26519.8|26504.8|26524.8|26509.8|26547.3|26532.3|26519.8|26504.8|82
1629108300000|2021-08-16 10:05:00|26522.3|26507.3|26514.8|26499.8|26527.3|26512.3|26512.3|26497.3|53
1629108600000|2021-08-16 10:10:00|26512.3|26497.3|26494.8|26479.8|26514.8|26499.8|26487.3|26472.3|204
1629108900000|2021-08-16 10:15:00|26497.3|26482.3|26507.3|26492.3|26507.3|26492.3|26482.3|26467.3|138
1629109200000|2021-08-16 10:20:00|26504.8|26489.8|26492.3|26477.3|26504.8|26489.8|26467.3|26452.3|247
1629109500000|2021-08-16 10:25:00|26489.8|26474.8|26507.3|26492.3|26507.3|26492.3|26472.3|26457.3|88
1629109800000|2021-08-16 10:30:00|26512.3|26497.3|26529.8|26514.8|26537.3|26522.3|26502.3|26487.3|166
1629110100000|2021-08-16 10:35:00|26527.3|26512.3|26544.8|26529.8|26547.3|26532.3|26522.3|26507.3|83
1629110400000|2021-08-16 10:40:00|26547.3|26532.3|26554.8|26539.8|26562.3|26547.3|26542.3|26527.3|108
1629110700000|2021-08-16 10:45:00|26557.3|26542.3|26577.3|26562.3|26577.3|26562.3|26552.3|26537.3|156
1629111000000|2021-08-16 10:50:00|26574.8|26559.8|26572.3|26557.3|26587.3|26572.3|26564.8|26549.8|121
1629111300000|2021-08-16 10:55:00|26574.8|26559.8|26567.3|26552.3|26582.3|26567.3|26567.3|26552.3|60
1629111600000|2021-08-16 11:00:00|26569.8|26554.8|26567.3|26552.3|26577.3|26562.3|26564.8|26549.8|49
1629111900000|2021-08-16 11:05:00|26569.8|26554.8|26579.8|26564.8|26582.3|26567.3|26567.3|26552.3|64
1629112200000|2021-08-16 11:10:00|26577.3|26562.3|26572.3|26557.3|26587.3|26572.3|26572.3|26557.3|68
1629112500000|2021-08-16 11:15:00|26574.8|26559.8|26577.3|26562.3|26592.3|26577.3|26572.3|26557.3|67
1629112800000|2021-08-16 11:20:00|26574.8|26559.8|26572.3|26557.3|26582.3|26567.3|26567.3|26552.3|55
1629113100000|2021-08-16 11:25:00|26574.8|26559.8|26569.8|26554.8|26577.3|26562.3|26567.3|26552.3|38
1629113400000|2021-08-16 11:30:00|26567.3|26552.3|26559.8|26544.8|26577.3|26562.3|26557.3|26542.3|64
1629113700000|2021-08-16 11:35:00|26562.3|26547.3|26549.8|26534.8|26567.3|26552.3|26547.3|26532.3|157
1629114000000|2021-08-16 11:40:00|26551.4|26536.4|26543.9|26528.9|26553.9|26538.9|26543.9|26528.9|46
1629114300000|2021-08-16 11:45:00|26546.4|26531.4|26546.4|26531.4|26553.9|26538.9|26543.9|26528.9|26
1629114600000|2021-08-16 11:50:00|26548.9|26533.9|26553.9|26538.9|26553.9|26538.9|26548.9|26533.9|61
1629114900000|2021-08-16 11:55:00|26558.9|26543.9|26553.9|26538.9|26558.9|26543.9|26551.4|26536.4|32
1629115200000|2021-08-16 12:00:00|26551.4|26536.4|26513.9|26498.9|26551.4|26536.4|26508.9|26493.9|121
1629115500000|2021-08-16 12:05:00|26516.4|26501.4|26528.9|26513.9|26528.9|26513.9|26513.9|26498.9|44
1629115800000|2021-08-16 12:10:00|26526.4|26511.4|26548.9|26533.9|26553.9|26538.9|26526.4|26511.4|77
1629116100000|2021-08-16 12:15:00|26551.4|26536.4|26538.9|26523.9|26558.9|26543.9|26536.4|26521.4|57
1629116400000|2021-08-16 12:20:00|26533.9|26518.9|26553.9|26538.9|26558.9|26543.9|26531.4|26516.4|44
1629116700000|2021-08-16 12:25:00|26548.9|26533.9|26553.9|26538.9|26568.9|26553.9|26548.9|26533.9|31
1629117000000|2021-08-16 12:30:00|26551.4|26536.4|26543.9|26528.9|26558.9|26543.9|26538.9|26523.9|52
1629117300000|2021-08-16 12:35:00|26541.4|26526.4|26553.9|26538.9|26553.9|26538.9|26538.9|26523.9|30
1629117600000|2021-08-16 12:40:00|26551.4|26536.4|26543.9|26528.9|26558.9|26543.9|26543.9|26528.9|62
1629117900000|2021-08-16 12:45:00|26546.4|26531.4|26558.9|26543.9|26558.9|26543.9|26546.4|26531.4|24
1629118200000|2021-08-16 12:50:00|26556.4|26541.4|26548.9|26533.9|26563.9|26548.9|26548.9|26533.9|66
1629118500000|2021-08-16 12:55:00|26551.4|26536.4|26538.9|26523.9|26551.4|26536.4|26538.9|26523.9|38
1629118800000|2021-08-16 13:00:00|26543.9|26528.9|26533.9|26518.9|26548.9|26533.9|26533.9|26518.9|41
1629119100000|2021-08-16 13:05:00|26528.9|26513.9|26533.9|26518.9|26538.9|26523.9|26528.9|26513.9|48
1629119400000|2021-08-16 13:10:00|26531.4|26516.4|26528.9|26513.9|26536.4|26521.4|26528.9|26513.9|40
1629119700000|2021-08-16 13:15:00|26523.9|26508.9|26506.4|26491.4|26526.4|26511.4|26506.4|26491.4|79
1629120000000|2021-08-16 13:20:00|26503.9|26488.9|26503.9|26488.9|26508.9|26493.9|26503.9|26488.9|48
1629120300000|2021-08-16 13:25:00|26506.4|26491.4|26523.9|26508.9|26523.9|26508.9|26506.4|26491.4|48
1629120600000|2021-08-16 13:30:00|26528.9|26513.9|26473.9|26458.9|26531.4|26516.4|26473.9|26458.9|314
1629120900000|2021-08-16 13:35:00|26468.9|26453.9|26473.9|26458.9|26478.9|26463.9|26458.9|26443.9|194
1629121200000|2021-08-16 13:40:00|26476.4|26461.4|26456.4|26441.4|26478.9|26463.9|26453.9|26438.9|99
1629121500000|2021-08-16 13:45:00|26458.9|26443.9|26446.4|26431.4|26458.9|26443.9|26428.9|26413.9|264
1629121800000|2021-08-16 13:50:00|26443.9|26428.9|26433.9|26418.9|26443.9|26428.9|26418.9|26403.9|138
1629122100000|2021-08-16 13:55:00|26428.9|26413.9|26438.9|26423.9|26438.9|26423.9|26428.9|26413.9|88
1629122400000|2021-08-16 14:00:00|26436.4|26421.4|26438.9|26423.9|26438.9|26423.9|26408.9|26393.9|279
1629122700000|2021-08-16 14:05:00|26441.4|26426.4|26466.4|26451.4|26468.9|26453.9|26433.9|26418.9|207
1629123000000|2021-08-16 14:10:00|26465|26450|26482.5|26467.5|26497.5|26482.5|26457.5|26442.5|193
1629123300000|2021-08-16 14:15:00|26480|26465|26452.5|26437.5|26482.5|26467.5|26452.5|26437.5|210
1629123600000|2021-08-16 14:20:00|26455|26440|26422.5|26407.5|26457.5|26442.5|26422.5|26407.5|166
1629123900000|2021-08-16 14:25:00|26420|26405|26422.5|26407.5|26427.5|26412.5|26407.5|26392.5|176
1629124200000|2021-08-16 14:30:00|26420|26405|26412.5|26397.5|26440|26425|26405|26390|266
1629124500000|2021-08-16 14:35:00|26410|26395|26427.5|26412.5|26437.5|26422.5|26407.5|26392.5|129
1629124800000|2021-08-16 14:40:00|26425|26410|26432.5|26417.5|26442.5|26427.5|26422.5|26407.5|64
1629125100000|2021-08-16 14:45:00|26435|26420|26425|26410|26437.5|26422.5|26422.5|26407.5|84
1629125400000|2021-08-16 14:50:00|26427.5|26412.5|26427.5|26412.5|26437.5|26422.5|26412.5|26397.5|186
1629125700000|2021-08-16 14:55:00|26425|26410|26417.5|26402.5|26430|26415|26417.5|26402.5|77
1629126000000|2021-08-16 15:00:00|26415|26400|26407.5|26392.5|26432.5|26417.5|26407.5|26392.5|142
1629126300000|2021-08-16 15:05:00|26410|26395|26407.5|26392.5|26417.5|26402.5|26405|26390|116
1629126600000|2021-08-16 15:10:00|26410|26395|26402.5|26387.5|26412.5|26397.5|26397.5|26382.5|120
1629126900000|2021-08-16 15:15:00|26407.5|26392.5|26437.5|26422.5|26437.5|26422.5|26407.5|26392.5|186
1629127200000|2021-08-16 15:20:00|26442.5|26427.5|26442.5|26427.5|26450|26435|26440|26425|551
1629127500000|2021-08-16 15:25:00|26445|26430|26447.5|26432.5|26447.5|26432.5|26432.5|26417.5|275
1629127800000|2021-08-16 15:30:00|26450|26435|26457.5|26442.5|26465|26450|26442.5|26427.5|294
1629128100000|2021-08-16 15:35:00|26455|26440|26467.5|26452.5|26480|26465|26455|26440|251
1629128400000|2021-08-16 15:40:00|26472.5|26457.5|26467.5|26452.5|26477.5|26462.5|26465|26450|140
1629128700000|2021-08-16 15:45:00|26462.5|26447.5|26457.5|26442.5|26467.5|26452.5|26455|26440|64
1629129000000|2021-08-16 15:50:00|26460|26440|26465|26445|26470|26445|26460|26440|32
1629129300000|2021-08-16 15:55:00|26460|26440|26460|26440|26465|26445|26460|26440|27
1629129600000|2021-08-16 16:00:00|26465|26445|26460|26435|26470|26450|26460|26435|36
1629129900000|2021-08-16 16:05:00|26465|26440|26465|26440|26465|26445|26460|26440|6
1629130200000|2021-08-16 16:10:00|26460|26445|26465|26445|26465|26445|26460|26440|3
1629130500000|2021-08-16 16:15:00|26470|26450|26465|26445|26470|26450|26465|26445|20
1629130800000|2021-08-16 16:20:00|26470|26450|26470|26450|26470|26450|26470|26445|14
1629131100000|2021-08-16 16:25:00|26465|26445|26460|26440|26465|26450|26460|26440|11
1629131400000|2021-08-16 16:30:00|26465|26445|26455|26435|26465|26445|26455|26435|6
1629131700000|2021-08-16 16:35:00|26460|26440|26465|26440|26465|26445|26460|26435|6
1629132000000|2021-08-16 16:40:00|26460|26445|26470|26445|26470|26450|26460|26445|8
1629132300000|2021-08-16 16:45:00|26465|26450|26470|26450|26470|26450|26465|26445|0
1629132600000|2021-08-16 16:50:00|26475|26445|26475|26455|26475|26455|26470|26445|3
1629132900000|2021-08-16 16:55:00|26470|26450|26475|26450|26475|26455|26470|26450|15
1629133200000|2021-08-16 17:00:00|26470|26455|26470|26450|26475|26455|26470|26445|1
1629133500000|2021-08-16 17:05:00|26475|26445|26475|26450|26475|26455|26470|26445|2
1629133800000|2021-08-16 17:10:00|26470|26455|26470|26450|26475|26455|26470|26445|6
1629134100000|2021-08-16 17:15:00|26475|26455|26470|26450|26475|26455|26470|26445|2
1629134400000|2021-08-16 17:20:00|26465|26445|26475|26450|26475|26450|26465|26445|1
1629134700000|2021-08-16 17:25:00|26470|26455|26475|26455|26480|26460|26470|26450|3
1629135000000|2021-08-16 17:30:00|26480|26460|26485|26460|26485|26465|26475|26455|4
1629135300000|2021-08-16 17:35:00|26490|26465|26495|26475|26500|26480|26490|26465|23
1629135600000|2021-08-16 17:40:00|26500|26480|26505|26485|26505|26485|26495|26475|7
1629135900000|2021-08-16 17:45:00|26500|26480|26500|26480|26505|26485|26500|26480|13
1629136500000|2021-08-16 17:55:00|||||||||3
1629136800000|2021-08-16 18:00:00|26505|26485|26510|26485|26510|26490|26505|26485|15
1629137100000|2021-08-16 18:05:00|26515|26490|26515|26495|26525|26505|26515|26490|5
1629137400000|2021-08-16 18:10:00|||||||||1
1629137700000|2021-08-16 18:15:00|26520|26500|26520|26495|26525|26505|26520|26495|8
1629138000000|2021-08-16 18:20:00|26515|26500|26500|26480|26520|26500|26500|26480|48
1629138300000|2021-08-16 18:25:00|26495|26475|26507.5|26492.5|26510|26492.5|26495|26470|27
1629138600000|2021-08-16 18:30:00|26502.5|26487.5|26517.5|26502.5|26517.5|26502.5|26502.5|26487.5|10
1629138900000|2021-08-16 18:35:00|26512.5|26497.5|26510|26495|26512.5|26497.5|26510|26495|3
1629139200000|2021-08-16 18:40:00|26507.5|26492.5|26515|26500|26515|26500|26507.5|26492.5|2
1629139500000|2021-08-16 18:45:00|26512.5|26497.5|26522.5|26507.5|26527.5|26512.5|26512.5|26497.5|7
1629139800000|2021-08-16 18:50:00|26517.5|26502.5|26522.5|26507.5|26527.5|26512.5|26517.5|26502.5|3
1629140100000|2021-08-16 18:55:00|26517.5|26502.5|26522.5|26507.5|26522.5|26507.5|26517.5|26502.5|4
1629140400000|2021-08-16 19:00:00|26520|26505|26520|26505|26522.5|26507.5|26517.5|26502.5|2
1629141000000|2021-08-16 19:10:00|26522.5|26507.5|26525|26510|26527.5|26512.5|26520|26505|2
1629141300000|2021-08-16 19:15:00|26522.5|26507.5|26525|26510|26525|26510|26522.5|26507.5|1
1629141600000|2021-08-16 19:20:00|26527.5|26512.5|26527.5|26512.5|26535|26520|26527.5|26512.5|3
1629141900000|2021-08-16 19:25:00|26530|26515|26535|26520|26537.5|26522.5|26530|26515|3
1629142200000|2021-08-16 19:30:00|26532.5|26517.5|26532.5|26517.5|26537.5|26522.5|26527.5|26512.5|34
1629142500000|2021-08-16 19:35:00|26535|26520|26527.5|26512.5|26537.5|26522.5|26525|26510|13
1629142800000|2021-08-16 19:40:00|26530|26515|26532.5|26517.5|26532.5|26517.5|26525|26510|9
1629143100000|2021-08-16 19:45:00|26527.5|26512.5|26527.5|26512.5|26532.5|26517.5|26527.5|26512.5|3
1629143400000|2021-08-16 19:50:00|26530|26515|26532.5|26517.5|26537.5|26522.5|26527.5|26512.5|17
1629143700000|2021-08-16 19:55:00|26535|26520|26527.5|26512.5|26540|26525|26525|26510|8
1629144000000|2021-08-16 20:00:00|26548.9|26508.9|26551.7|26511.7|26558.6|26518.6|26544.5|26504.5|0
1629144300000|2021-08-16 20:05:00|26551.3|26511.3|26542.3|26502.3|26551.7|26511.7|26541|26501|0
1629144600000|2021-08-16 20:10:00|26542.1|26502.1|26544.9|26504.9|26547.9|26507.9|26541|26501|0
1629144900000|2021-08-16 20:15:00|26544.7|26504.7|26543.6|26503.6|26547.9|26507.9|26543.6|26503.6|0
1629145200000|2021-08-16 20:20:00|26543.4|26503.4|26539.8|26499.8|26543.4|26503.4|26538.5|26498.5|0
1629145500000|2021-08-16 20:25:00|26539.6|26499.6|26541|26501|26541|26501|26537.2|26497.2|0
1629145800000|2021-08-16 20:30:00|26540.9|26500.9|26537.2|26497.2|26542.3|26502.3|26534.2|26494.2|0
1629146100000|2021-08-16 20:35:00|26537.1|26497.1|26526.5|26486.5|26537.1|26497.1|26525.3|26485.3|0
1629146400000|2021-08-16 20:40:00|26526.3|26486.3|26527.8|26487.8|26527.8|26487.8|26523.5|26483.5|0
1629146700000|2021-08-16 20:45:00|26527.6|26487.6|26525.3|26485.3|26532.9|26492.9|26525.3|26485.3|0
1629147000000|2021-08-16 20:50:00|26525.4|26485.4|26532.9|26492.9|26532.9|26492.9|26525.3|26485.3|0
1629147300000|2021-08-16 20:55:00|26533.1|26493.1|26534.3|26494.3|26536|26496|26532.3|26492.3|0
1629147600000|2021-08-16 21:00:00|26533.8|26493.8|26535.9|26495.9|26535.9|26495.9|26533.8|26493.8|0
1629147900000|2021-08-16 21:05:00|26534.8|26494.8|26535.9|26495.9|26535.9|26495.9|26534.8|26494.8|0
1629148200000|2021-08-16 21:10:00|26534.8|26494.8|26535.9|26495.9|26538.5|26498.5|26534.8|26494.8|0
1629148500000|2021-08-16 21:15:00|26536.9|26496.9|26536.9|26496.9|26536.9|26496.9|26536.4|26496.4|0
1629148800000|2021-08-16 21:20:00|26537.9|26497.9|26536.9|26496.9|26537.9|26497.9|26536.9|26496.9|0
1629149400000|2021-08-16 21:30:00|26537.1|26497.1|26537.1|26497.1|26537.1|26497.1|26537.1|26497.1|0
1629149700000|2021-08-16 21:35:00|26538.1|26498.1|26537.1|26497.1|26538.1|26498.1|26537.1|26497.1|0
1629150600000|2021-08-16 21:50:00|26536.6|26496.6|26537.1|26497.1|26537.1|26497.1|26536.6|26496.6|0
1629150900000|2021-08-16 21:55:00|26538.1|26498.1|26538.1|26498.1|26538.1|26498.1|26537.1|26497.1|0
1629151200000|2021-08-16 22:00:00|26536.6|26496.6|26526.8|26486.8|26536.8|26496.8|26526.8|26486.8|0
1629151500000|2021-08-16 22:05:00|26527.3|26487.3|26526.8|26486.8|26529.4|26489.4|26523.1|26483.1|0
1629151800000|2021-08-16 22:10:00|26526.6|26486.6|26526.8|26486.8|26528.1|26488.1|26525.5|26485.5|0
1629152100000|2021-08-16 22:15:00|26526.7|26486.7|26525.5|26485.5|26528.1|26488.1|26525.5|26485.5|0
1629152400000|2021-08-16 22:20:00|26525.1|26485.1|26526.8|26486.8|26528.1|26488.1|26522.5|26482.5|0
1629152700000|2021-08-16 22:25:00|26526.7|26486.7|26528.1|26488.1|26528.7|26488.7|26526.2|26486.2|0
1629153000000|2021-08-16 22:30:00|26528.2|26488.2|26528.1|26488.1|26529.4|26489.4|26526.8|26486.8|0
1629153300000|2021-08-16 22:35:00|26528.3|26488.3|26526.8|26486.8|26529.4|26489.4|26526.8|26486.8|0
1629153600000|2021-08-16 22:40:00|26527|26487|26523.7|26483.7|26528.1|26488.1|26522.5|26482.5|0
1629153900000|2021-08-16 22:45:00|26523.6|26483.6|26523.7|26483.7|26525.5|26485.5|26522.5|26482.5|0
1629154200000|2021-08-16 22:50:00|26523.9|26483.9|26523.7|26483.7|26525.5|26485.5|26522.5|26482.5|0
1629154500000|2021-08-16 22:55:00|26523.5|26483.5|26525.5|26485.5|26526.8|26486.8|26522.5|26482.5|0
1629154800000|2021-08-16 23:00:00|26525.7|26485.7|26523.7|26483.7|26526.8|26486.8|26523.1|26483.1|0
1629155100000|2021-08-16 23:05:00|26523.9|26483.9|26527|26487|26527|26487|26523.9|26483.9|0
1629155400000|2021-08-16 23:10:00|26527.2|26487.2|26529.1|26489.1|26529.1|26489.1|26526.6|26486.6|0
1629155700000|2021-08-16 23:15:00|26529|26489|26528.1|26488.1|26529|26489|26526.6|26486.6|0
1629156000000|2021-08-16 23:20:00|26529.1|26489.1|26526.6|26486.6|26529.1|26489.1|26525.3|26485.3|0
1629156300000|2021-08-16 23:25:00|26526.8|26486.8|26526.6|26486.6|26527.9|26487.9|26525.3|26485.3|0
1629156600000|2021-08-16 23:30:00|26526.4|26486.4|26526.6|26486.6|26526.6|26486.6|26525.3|26485.3|0
1629156900000|2021-08-16 23:35:00|26526.5|26486.5|26529.1|26489.1|26531.7|26491.7|26525.3|26485.3|0
1629157200000|2021-08-16 23:40:00|26529.2|26489.2|26530.4|26490.4|26531|26491|26529.1|26489.1|0
1629157500000|2021-08-16 23:45:00|26530.3|26490.3|26531.7|26491.7|26531.7|26491.7|26529.8|26489.8|0
1629157800000|2021-08-16 23:50:00|26531.8|26491.8|26531.7|26491.7|26534.7|26494.7|26531.7|26491.7|0
1629158100000|2021-08-16 23:55:00|26531.9|26491.9|26529.1|26489.1|26532.9|26492.9|26527.9|26487.9|0
1629158400000|2021-08-17 00:00:00|26528.9|26488.9|26529.1|26489.1|26530.4|26490.4|26517.2|26477.2|0
1629158700000|2021-08-17 00:05:00|26529|26489|26521|26481|26529.1|26489.1|26519.7|26479.7|0
1629159000000|2021-08-17 00:10:00|26520.8|26480.8|26517.2|26477.2|26521|26481|26514.6|26474.6|0
1629159300000|2021-08-17 00:15:00|26517.1|26477.1|26509|26469|26517.2|26477.2|26503.3|26463.3|0
1629159600000|2021-08-17 00:20:00|26509.5|26469.5|26511.4|26471.4|26517.4|26477.4|26508.7|26468.7|0
1629159900000|2021-08-17 00:25:00|26511.5|26471.5|26490.8|26450.8|26511.5|26471.5|26485|26445|0
1629160200000|2021-08-17 00:30:00|26490.2|26450.2|26493.8|26453.8|26496.8|26456.8|26482.1|26442.1|0
1629160500000|2021-08-17 00:35:00|26493.7|26453.7|26487.8|26447.8|26496.8|26456.8|26487.8|26447.8|0
1629160800000|2021-08-17 00:40:00|26487.9|26447.9|26476|26436|26490.8|26450.8|26476|26436|0
1629161100000|2021-08-17 00:45:00|26476.1|26436.1|26488.1|26448.1|26488.1|26448.1|26476|26436|0
1629161400000|2021-08-17 00:50:00|26489.2|26449.2|26479.4|26439.4|26490.9|26450.9|26479.3|26439.3|0
1629161700000|2021-08-17 00:55:00|26479.3|26439.3|26485.2|26445.2|26488|26448|26474.7|26434.7|0
1629162000000|2021-08-17 01:00:00|26486.2|26446.2|26482.2|26442.2|26488.1|26448.1|26482.1|26442.1|0
1629162300000|2021-08-17 01:05:00|26483.3|26443.3|26483.6|26443.6|26485.2|26445.2|26479.3|26439.3|0
1629162600000|2021-08-17 01:10:00|26484.1|26444.1|26473.4|26433.4|26485.3|26445.3|26473.4|26433.4|0
1629162900000|2021-08-17 01:15:00|26474|26434|26480.8|26440.8|26480.8|26440.8|26470.4|26430.4|0
1629163200000|2021-08-17 01:20:00|26480.3|26440.3|26470.7|26430.7|26482.5|26442.5|26467.8|26427.8|0
1629163500000|2021-08-17 01:25:00|26470.1|26430.1|26470.6|26430.6|26470.9|26430.9|26467.8|26427.8|0
1629163800000|2021-08-17 01:30:00|26470.5|26430.5|26463|26423|26473.9|26433.9|26458.8|26418.8|0
1629164100000|2021-08-17 01:35:00|26462.5|26422.5|26463.2|26423.2|26467.7|26427.7|26458.7|26418.7|0
1629164400000|2021-08-17 01:40:00|26463.7|26423.7|26476.8|26436.8|26476.8|26436.8|26463|26423|0
1629164700000|2021-08-17 01:45:00|26477.9|26437.9|26470.9|26430.9|26482.7|26442.7|26470.9|26430.9|0
1629165000000|2021-08-17 01:50:00|26470.8|26430.8|26476.8|26436.8|26479.6|26439.6|26468|26428|0
1629165300000|2021-08-17 01:55:00|26477.3|26437.3|26473.6|26433.6|26479.6|26439.6|26470.8|26430.8|0
1629165600000|2021-08-17 02:00:00|26473.7|26433.7|26472.1|26432.1|26473.7|26433.7|26464.9|26424.9|0
1629165900000|2021-08-17 02:05:00|26471.6|26431.6|26462.2|26422.2|26471.6|26431.6|26461|26421|0
1629166200000|2021-08-17 02:10:00|26461.7|26421.7|26462.2|26422.2|26463.8|26423.8|26456.3|26416.3|0
1629166500000|2021-08-17 02:15:00|26462.7|26422.7|26457.8|26417.8|26463.9|26423.9|26456.2|26416.2|0
1629166800000|2021-08-17 02:20:00|26457.7|26417.7|26463.6|26423.6|26470.9|26430.9|26454.8|26414.8|0
1629167100000|2021-08-17 02:25:00|26464.2|26424.2|26509.2|26469.2|26511.3|26471.3|26463.5|26423.5|0
1629167400000|2021-08-17 02:30:00|26508.5|26468.5|26505.5|26465.5|26508.5|26468.5|26502.6|26462.6|0
1629167700000|2021-08-17 02:35:00|26506.1|26466.1|26505.2|26465.2|26508.5|26468.5|26502.4|26462.4|0
1629168000000|2021-08-17 02:40:00|26504.7|26464.7|26507.9|26467.9|26508|26468|26503.5|26463.5|0
1629168300000|2021-08-17 02:45:00|26506.8|26466.8|26508.5|26468.5|26508.5|26468.5|26499.4|26459.4|0
1629168600000|2021-08-17 02:50:00|26508|26468|26507|26467|26508.6|26468.6|26502.6|26462.6|0
1629168900000|2021-08-17 02:55:00|26506.9|26466.9|26502.7|26462.7|26508.8|26468.8|26502.6|26462.6|0
1629169200000|2021-08-17 03:00:00|26502.6|26462.6|26506.4|26466.4|26506.4|26466.4|26500.5|26460.5|0
1629169500000|2021-08-17 03:05:00|26504.8|26464.8|26501.7|26461.7|26506.4|26466.4|26500.5|26460.5|0
1629169800000|2021-08-17 03:10:00|26501.2|26461.2|26497.4|26457.4|26501.7|26461.7|26495.8|26455.8|0
1629170100000|2021-08-17 03:15:00|26496.9|26456.9|26491.5|26451.5|26496.9|26456.9|26488.4|26448.4|0
1629170400000|2021-08-17 03:20:00|26491.6|26451.6|26491.5|26451.5|26494.4|26454.4|26488.5|26448.5|0
1629170700000|2021-08-17 03:25:00|26491.4|26451.4|26488.4|26448.4|26491.5|26451.5|26485.5|26445.5|0
1629171000000|2021-08-17 03:30:00|26487.9|26447.9|26488.5|26448.5|26489.9|26449.9|26485.5|26445.5|0
1629171300000|2021-08-17 03:35:00|26488|26448|26480.9|26440.9|26491.5|26451.5|26479.7|26439.7|0
1629171600000|2021-08-17 03:40:00|26481.5|26441.5|26482.7|26442.7|26482.7|26442.7|26479.6|26439.6|0
1629171900000|2021-08-17 03:45:00|26482.6|26442.6|26485.7|26445.7|26485.7|26445.7|26479.7|26439.7|0
1629172200000|2021-08-17 03:50:00|26485.6|26445.6|26485.6|26445.6|26488.7|26448.7|26482.8|26442.8|0
1629172500000|2021-08-17 03:55:00|26485.5|26445.5|26482.8|26442.8|26485.7|26445.7|26482.7|26442.7|0
1629172800000|2021-08-17 04:00:00|26482.3|26442.3|26487|26447|26488.7|26448.7|26481.2|26441.2|0
1629173100000|2021-08-17 04:05:00|26487.1|26447.1|26491.5|26451.5|26491.6|26451.6|26485.7|26445.7|0
1629173400000|2021-08-17 04:10:00|26491.6|26451.6|26497.5|26457.5|26497.5|26457.5|26491.5|26451.5|0
1629173700000|2021-08-17 04:15:00|26497.7|26457.7|26490.9|26450.9|26497.7|26457.7|26490.9|26450.9|0
1629174000000|2021-08-17 04:20:00|26491.4|26451.4|26492.6|26452.6|26495.6|26455.6|26490.9|26450.9|0
1629174300000|2021-08-17 04:25:00|26492.5|26452.5|26495.6|26455.6|26495.6|26455.6|26490.9|26450.9|0
1629174600000|2021-08-17 04:30:00|26495.5|26455.5|26491.7|26451.7|26498.4|26458.4|26491.6|26451.6|0
1629174900000|2021-08-17 04:35:00|26491.2|26451.2|26488.8|26448.8|26491.7|26451.7|26485.8|26445.8|0
1629175200000|2021-08-17 04:40:00|26488.9|26448.9|26491.6|26451.6|26494.5|26454.5|26488.9|26448.9|0
1629175500000|2021-08-17 04:45:00|26491.7|26451.7|26496.5|26456.5|26498.1|26458.1|26490.6|26450.6|0
1629175800000|2021-08-17 04:50:00|26497|26457|26498.9|26458.9|26498.9|26458.9|26495|26455|0
1629176100000|2021-08-17 04:55:00|26500|26460|26498.9|26458.9|26501.9|26461.9|26497.3|26457.3|0
1629176400000|2021-08-17 05:00:00|26498.8|26458.8|26478.4|26438.4|26498.9|26458.9|26475.5|26435.5|0
1629176700000|2021-08-17 05:05:00|26478.3|26438.3|26469.8|26429.8|26478.3|26438.3|26469.6|26429.6|0
1629177000000|2021-08-17 05:10:00|26469.9|26429.9|26469.3|26429.3|26472.8|26432.8|26466.5|26426.5|0
1629177300000|2021-08-17 05:15:00|26469.4|26429.4|26475.3|26435.3|26478.4|26438.4|26469.3|26429.3|0
1629177600000|2021-08-17 05:20:00|26475.4|26435.4|26472.3|26432.3|26475.4|26435.4|26469.3|26429.3|0
1629177900000|2021-08-17 05:25:00|26472.4|26432.4|26478.3|26438.3|26478.4|26438.4|26472.3|26432.3|0
1629178200000|2021-08-17 05:30:00|26478.1|26438.1|26475.1|26435.1|26478.3|26438.3|26472.1|26432.1|0
1629178500000|2021-08-17 05:35:00|26475|26435|26475.2|26435.2|26478.1|26438.1|26472.1|26432.1|0
1629178800000|2021-08-17 05:40:00|26475.1|26435.1|26466.2|26426.2|26475.2|26435.2|26466.2|26426.2|0
1629179100000|2021-08-17 05:45:00|26466.3|26426.3|26461.8|26421.8|26469.2|26429.2|26455.9|26415.9|0
1629179400000|2021-08-17 05:50:00|26463|26423|26464.6|26424.6|26464.8|26424.8|26458.8|26418.8|0
1629179700000|2021-08-17 05:55:00|26464.4|26424.4|26433.7|26393.7|26467.4|26427.4|26433.7|26393.7|0
1629180000000|2021-08-17 06:00:00|26432.6|26392.6|26392.5|26377.5|26432.6|26392.6|26392.5|26364.2|78
1629180300000|2021-08-17 06:05:00|26390|26375|26380|26365|26392.5|26377.5|26367.5|26352.5|41
1629180600000|2021-08-17 06:10:00|26382.5|26367.5|26367.5|26352.5|26382.5|26367.5|26362.5|26347.5|42
1629180900000|2021-08-17 06:15:00|26362.5|26347.5|26355|26340|26362.5|26347.5|26352.5|26337.5|38
1629181200000|2021-08-17 06:20:00|26357.5|26342.5|26362.5|26347.5|26367.5|26352.5|26352.5|26337.5|38
1629181500000|2021-08-17 06:25:00|26360|26345|26372.5|26357.5|26372.5|26357.5|26357.5|26342.5|5
1629181800000|2021-08-17 06:30:00|26375|26360|26342.5|26327.5|26375|26360|26340|26325|37
1629182100000|2021-08-17 06:35:00|26345|26330|26342.5|26327.5|26347.5|26332.5|26337.5|26322.5|23
1629182400000|2021-08-17 06:40:00|26340|26325|26330|26315|26342.5|26327.5|26327.5|26312.5|33
1629182700000|2021-08-17 06:45:00|26332.5|26317.5|26325|26310|26332.5|26317.5|26322.5|26307.5|19
1629183000000|2021-08-17 06:50:00|26327.5|26312.5|26325|26310|26327.5|26312.5|26317.5|26302.5|14
1629183300000|2021-08-17 06:55:00|26322.5|26307.5|26337.5|26322.5|26337.5|26322.5|26322.5|26307.5|183
1629183600000|2021-08-17 07:00:00|26342.5|26327.5|26292.5|26277.5|26355|26340|26290|26275|511
1629183900000|2021-08-17 07:05:00|26295|26280|26262.5|26247.5|26297.5|26282.5|26257.5|26242.5|370
1629184200000|2021-08-17 07:10:00|26257.5|26242.5|26212.5|26197.5|26257.5|26242.5|26212.5|26197.5|530
1629184500000|2021-08-17 07:15:00|26207.5|26192.5|26242.5|26227.5|26247.5|26232.5|26192.5|26177.5|408
1629184800000|2021-08-17 07:20:00|26237.5|26222.5|26227.5|26212.5|26247.5|26232.5|26220|26205|301
1629185100000|2021-08-17 07:25:00|26222.5|26207.5|26252.5|26237.5|26257.5|26242.5|26207.5|26192.5|288
1629185400000|2021-08-17 07:30:00|26257.5|26242.5|26262.5|26247.5|26282.5|26267.5|26247.5|26232.5|211
1629185700000|2021-08-17 07:35:00|26265|26250|26270|26255|26277.5|26262.5|26262.5|26247.5|139
1629186000000|2021-08-17 07:40:00|26274.8|26259.8|26272.3|26257.3|26287.3|26272.3|26267.3|26252.3|195
1629186300000|2021-08-17 07:45:00|26274.8|26259.8|26252.3|26237.3|26282.3|26267.3|26252.3|26237.3|118
1629186600000|2021-08-17 07:50:00|26249.8|26234.8|26237.3|26222.3|26257.3|26242.3|26232.3|26217.3|95
1629186900000|2021-08-17 07:55:00|26232.3|26217.3|26244.8|26229.8|26262.3|26247.3|26227.3|26212.3|140
1629187200000|2021-08-17 08:00:00|26247.3|26232.3|26272.3|26257.3|26287.3|26272.3|26247.3|26232.3|151
1629187500000|2021-08-17 08:05:00|26274.8|26259.8|26247.3|26232.3|26277.3|26262.3|26239.8|26224.8|60
1629187800000|2021-08-17 08:10:00|26244.8|26229.8|26247.3|26232.3|26252.3|26237.3|26232.3|26217.3|45
1629188100000|2021-08-17 08:15:00|26244.8|26229.8|26237.3|26222.3|26262.3|26247.3|26234.8|26219.8|61
1629188400000|2021-08-17 08:20:00|26232.3|26217.3|26227.3|26212.3|26234.8|26219.8|26207.3|26192.3|95
1629188700000|2021-08-17 08:25:00|26224.8|26209.8|26217.3|26202.3|26227.3|26212.3|26217.3|26202.3|36
1629189000000|2021-08-17 08:30:00|26219.8|26204.8|26224.8|26209.8|26227.3|26212.3|26217.3|26202.3|62
1629189300000|2021-08-17 08:35:00|26227.3|26212.3|26239.8|26224.8|26247.3|26232.3|26222.3|26207.3|74
1629189600000|2021-08-17 08:40:00|26242.3|26227.3|26239.8|26224.8|26249.8|26234.8|26237.3|26222.3|52
1629189900000|2021-08-17 08:45:00|26242.3|26227.3|26247.3|26232.3|26249.8|26234.8|26232.3|26217.3|86
1629190200000|2021-08-17 08:50:00|26244.8|26229.8|26262.3|26247.3|26262.3|26247.3|26237.3|26222.3|69
1629190500000|2021-08-17 08:55:00|26259.8|26244.8|26267.3|26252.3|26272.3|26257.3|26257.3|26242.3|45
1629190800000|2021-08-17 09:00:00|26262.3|26247.3|26267.3|26252.3|26277.3|26262.3|26262.3|26247.3|109
1629191100000|2021-08-17 09:05:00|26272.3|26257.3|26297.3|26282.3|26302.3|26287.3|26264.8|26249.8|129
1629191400000|2021-08-17 09:10:00|26294.8|26279.8|26282.3|26267.3|26302.3|26287.3|26282.3|26267.3|141
1629191700000|2021-08-17 09:15:00|26284.8|26269.8|26279.8|26264.8|26292.3|26277.3|26274.8|26259.8|95
1629192000000|2021-08-17 09:20:00|26282.3|26267.3|26302.3|26287.3|26302.3|26287.3|26277.3|26262.3|60
1629192300000|2021-08-17 09:25:00|26307.3|26292.3|26282.3|26267.3|26307.3|26292.3|26282.3|26267.3|111
1629192600000|2021-08-17 09:30:00|26284.8|26269.8|26252.3|26237.3|26284.8|26269.8|26247.3|26232.3|225
1629192900000|2021-08-17 09:35:00|26254.8|26239.8|26229.8|26214.8|26254.8|26239.8|26227.3|26212.3|115
1629193200000|2021-08-17 09:40:00|26232.3|26217.3|26209.8|26194.8|26232.3|26217.3|26207.3|26192.3|148
1629193500000|2021-08-17 09:45:00|26212.3|26197.3|26227.3|26212.3|26227.3|26212.3|26207.3|26192.3|61
1629193800000|2021-08-17 09:50:00|26222.3|26207.3|26217.3|26202.3|26227.3|26212.3|26212.3|26197.3|59
1629194100000|2021-08-17 09:55:00|26222.3|26207.3|26217.3|26202.3|26222.3|26207.3|26212.3|26197.3|53
1629194400000|2021-08-17 10:00:00|26212.3|26197.3|26182.3|26167.3|26217.3|26202.3|26167.3|26152.3|332
1629194700000|2021-08-17 10:05:00|26177.3|26162.3|26179.8|26164.8|26197.3|26182.3|26172.3|26157.3|112
1629195000000|2021-08-17 10:10:00|26177.3|26162.3|26207.3|26192.3|26207.3|26192.3|26177.3|26162.3|88
1629195300000|2021-08-17 10:15:00|26209.8|26194.8|26197.3|26182.3|26217.3|26202.3|26197.3|26182.3|59
1629195600000|2021-08-17 10:20:00|26194.8|26179.8|26192.3|26177.3|26202.3|26187.3|26187.3|26172.3|35
1629195900000|2021-08-17 10:25:00|26194.8|26179.8|26194.8|26179.8|26202.3|26187.3|26182.3|26167.3|45
1629196200000|2021-08-17 10:30:00|26197.3|26182.3|26214.8|26199.8|26217.3|26202.3|26192.3|26177.3|88
1629196500000|2021-08-17 10:35:00|26217.3|26202.3|26197.3|26182.3|26222.3|26207.3|26182.3|26167.3|121
1629196800000|2021-08-17 10:40:00|26194.8|26179.8|26187.3|26172.3|26197.3|26182.3|26182.3|26167.3|30
1629197100000|2021-08-17 10:45:00|26182.3|26167.3|26202.3|26187.3|26202.3|26187.3|26182.3|26167.3|49
1629197400000|2021-08-17 10:50:00|26197.3|26182.3|26194.8|26179.8|26202.3|26187.3|26192.3|26177.3|51
1629197700000|2021-08-17 10:55:00|26197.3|26182.3|26207.3|26192.3|26207.3|26192.3|26192.3|26177.3|41
1629198000000|2021-08-17 11:00:00|26204.8|26189.8|26217.3|26202.3|26217.3|26202.3|26202.3|26187.3|44
1629198300000|2021-08-17 11:05:00|26214.8|26199.8|26217.3|26202.3|26227.3|26212.3|26212.3|26197.3|91
1629198600000|2021-08-17 11:10:00|26222.3|26207.3|26227.3|26212.3|26234.8|26219.8|26217.3|26202.3|80
1629198900000|2021-08-17 11:15:00|26229.8|26214.8|26222.3|26207.3|26232.3|26217.3|26197.3|26182.3|115
1629199200000|2021-08-17 11:20:00|26227.3|26212.3|26212.3|26197.3|26227.3|26212.3|26212.3|26197.3|37
1629199500000|2021-08-17 11:25:00|26214.8|26199.8|26217.3|26202.3|26222.3|26207.3|26212.3|26197.3|36
1629199800000|2021-08-17 11:30:00|26214.8|26199.8|26242.3|26227.3|26242.3|26227.3|26212.3|26197.3|54
1629200100000|2021-08-17 11:35:00|26247.3|26232.3|26237.3|26222.3|26252.3|26237.3|26237.3|26222.3|136
1629200400000|2021-08-17 11:40:00|26232.9|26217.9|26245.4|26230.4|26247.9|26232.9|26232.9|26217.9|37
1629200700000|2021-08-17 11:45:00|26242.9|26227.9|26255.4|26240.4|26257.9|26242.9|26242.9|26227.9|27
1629201000000|2021-08-17 11:50:00|26252.9|26237.9|26262.9|26247.9|26267.9|26252.9|26247.9|26232.9|103
1629201300000|2021-08-17 11:55:00|26257.9|26242.9|26262.9|26247.9|26267.9|26252.9|26257.9|26242.9|55
1629201600000|2021-08-17 12:00:00|26265.4|26250.4|26252.9|26237.9|26267.9|26252.9|26247.9|26232.9|101
1629201900000|2021-08-17 12:05:00|26250.4|26235.4|26247.9|26232.9|26250.4|26235.4|26242.9|26227.9|86
1629202200000|2021-08-17 12:10:00|26250.4|26235.4|26242.9|26227.9|26252.9|26237.9|26242.9|26227.9|74
1629202500000|2021-08-17 12:15:00|26237.9|26222.9|26212.9|26197.9|26237.9|26222.9|26212.9|26197.9|128
1629202800000|2021-08-17 12:20:00|26215.4|26200.4|26207.9|26192.9|26217.9|26202.9|26197.9|26182.9|74
1629203100000|2021-08-17 12:25:00|26212.9|26197.9|26205.4|26190.4|26212.9|26197.9|26202.9|26187.9|63
1629203400000|2021-08-17 12:30:00|26202.9|26187.9|26227.9|26212.9|26227.9|26212.9|26192.9|26177.9|90
1629203700000|2021-08-17 12:35:00|26222.9|26207.9|26232.9|26217.9|26235.4|26220.4|26215.4|26200.4|59
1629204000000|2021-08-17 12:40:00|26237.9|26222.9|26272.9|26257.9|26272.9|26257.9|26237.9|26222.9|220
1629204300000|2021-08-17 12:45:00|26270.4|26255.4|26242.9|26227.9|26270.4|26255.4|26240.4|26225.4|152
1629204600000|2021-08-17 12:50:00|26245.4|26230.4|26252.9|26237.9|26257.9|26242.9|26237.9|26222.9|64
1629204900000|2021-08-17 12:55:00|26255.4|26240.4|26257.9|26242.9|26257.9|26242.9|26252.9|26237.9|30
1629205200000|2021-08-17 13:00:00|26255.4|26240.4|26262.9|26247.9|26262.9|26247.9|26247.9|26232.9|105
1629205500000|2021-08-17 13:05:00|26265.4|26250.4|26232.9|26217.9|26265.4|26250.4|26232.9|26217.9|75
1629205800000|2021-08-17 13:10:00|26235.4|26220.4|26222.9|26207.9|26237.9|26222.9|26222.9|26207.9|82
1629206100000|2021-08-17 13:15:00|26225.4|26210.4|26217.9|26202.9|26225.4|26210.4|26212.9|26197.9|78
1629206400000|2021-08-17 13:20:00|26220.4|26205.4|26237.9|26222.9|26242.9|26227.9|26217.9|26202.9|57
1629206700000|2021-08-17 13:25:00|26242.9|26227.9|26217.9|26202.9|26242.9|26227.9|26217.9|26202.9|61
1629207000000|2021-08-17 13:30:00|26212.9|26197.9|26257.9|26242.9|26257.9|26242.9|26210.4|26195.4|319
1629207300000|2021-08-17 13:35:00|26262.9|26247.9|26282.9|26267.9|26292.9|26277.9|26257.9|26242.9|256
1629207600000|2021-08-17 13:40:00|26285.4|26270.4|26257.9|26242.9|26285.4|26270.4|26245.4|26230.4|171
1629207900000|2021-08-17 13:45:00|26260.4|26245.4|26247.9|26232.9|26267.9|26252.9|26247.9|26232.9|115
1629208200000|2021-08-17 13:50:00|26245.4|26230.4|26227.9|26212.9|26247.9|26232.9|26222.9|26207.9|113
1629208500000|2021-08-17 13:55:00|26225.4|26210.4|26220.4|26205.4|26227.9|26212.9|26210.4|26195.4|70
1629208800000|2021-08-17 14:00:00|26222.9|26207.9|26232.9|26217.9|26247.9|26232.9|26217.9|26202.9|215
1629209100000|2021-08-17 14:05:00|26235.4|26220.4|26252.9|26237.9|26262.9|26247.9|26227.9|26212.9|74
1629209400000|2021-08-17 14:10:00|26252.5|26237.5|26257.5|26242.5|26262.5|26247.5|26242.5|26227.5|224
1629209700000|2021-08-17 14:15:00|26255|26240|26232.5|26217.5|26257.5|26242.5|26227.5|26212.5|86
1629210000000|2021-08-17 14:20:00|26235|26220|26242.5|26227.5|26252.5|26237.5|26232.5|26217.5|109
1629210300000|2021-08-17 14:25:00|26245|26230|26262.5|26247.5|26267.5|26252.5|26242.5|26227.5|172
1629210600000|2021-08-17 14:30:00|26260|26245|26247.5|26232.5|26262.5|26247.5|26247.5|26232.5|62
1629210900000|2021-08-17 14:35:00|26252.5|26237.5|26237.5|26222.5|26257.5|26242.5|26237.5|26222.5|106
1629211200000|2021-08-17 14:40:00|26240|26225|26257.5|26242.5|26257.5|26242.5|26240|26225|127
1629211500000|2021-08-17 14:45:00|26255|26240|26267.5|26252.5|26267.5|26252.5|26252.5|26237.5|108
1629211800000|2021-08-17 14:50:00|26272.5|26257.5|26272.5|26257.5|26277.5|26262.5|26257.5|26242.5|187
1629212100000|2021-08-17 14:55:00|26270|26255|26237.5|26222.5|26277.5|26262.5|26237.5|26222.5|187
1629212400000|2021-08-17 15:00:00|26242.5|26227.5|26232.5|26217.5|26242.5|26227.5|26232.5|26217.5|82
1629212700000|2021-08-17 15:05:00|26237.5|26222.5|26227.5|26212.5|26237.5|26222.5|26227.5|26212.5|105
1629213000000|2021-08-17 15:10:00|26230|26215|26237.5|26222.5|26237.5|26222.5|26222.5|26207.5|103
1629213300000|2021-08-17 15:15:00|26235|26220|26242.5|26227.5|26242.5|26227.5|26227.5|26212.5|204
1629213600000|2021-08-17 15:20:00|26245|26230|26252.5|26237.5|26262.5|26247.5|26242.5|26227.5|166
1629213900000|2021-08-17 15:25:00|26250|26235|26242.5|26227.5|26252.5|26237.5|26232.5|26217.5|249
1629214200000|2021-08-17 15:30:00|26237.5|26222.5|26227.5|26212.5|26247.5|26232.5|26217.5|26202.5|325
1629214500000|2021-08-17 15:35:00|26225|26210|26207.5|26192.5|26235|26220|26205|26190|281
1629214800000|2021-08-17 15:40:00|26210|26195|26212.5|26197.5|26212.5|26197.5|26195|26180|39
1629215100000|2021-08-17 15:45:00|26215|26200|26210|26195|26217.5|26202.5|26205|26190|27
1629215400000|2021-08-17 15:50:00|26215|26190|26205|26185|26215|26195|26205|26185|21
1629215700000|2021-08-17 15:55:00|26200|26180|26200|26175|26210|26190|26195|26175|54
1629216000000|2021-08-17 16:00:00|26195|26180|26190|26170|26200|26180|26185|26165|35
1629216300000|2021-08-17 16:05:00|26195|26175|26200|26175|26205|26185|26190|26175|13
1629216600000|2021-08-17 16:10:00|26195|26170|26195|26175|26205|26185|26190|26165|29
1629216900000|2021-08-17 16:15:00|26200|26170|26180|26160|26200|26180|26175|26155|11
1629217200000|2021-08-17 16:20:00|26185|26165|26195|26170|26195|26175|26180|26160|19
1629217500000|2021-08-17 16:25:00|26190|26165|26190|26170|26195|26175|26185|26165|10
1629217800000|2021-08-17 16:30:00|26185|26165|26160|26135|26190|26165|26160|26135|56
1629218100000|2021-08-17 16:35:00|26155|26140|26130|26110|26160|26140|26130|26110|45
1629218400000|2021-08-17 16:40:00|26125|26105|26120|26100|26130|26110|26115|26095|73
1629218700000|2021-08-17 16:45:00|26115|26095|26095|26075|26120|26100|26095|26075|35
1629219000000|2021-08-17 16:50:00|26090|26070|26080|26060|26105|26085|26080|26055|94
1629219300000|2021-08-17 16:55:00|26075|26055|26070|26050|26075|26055|26060|26040|55
1629219600000|2021-08-17 17:00:00|26065|26045|26075|26055|26085|26065|26065|26040|111
1629219900000|2021-08-17 17:05:00|26070|26050|26090|26065|26090|26070|26065|26040|44
1629220200000|2021-08-17 17:10:00|26085|26070|26100|26080|26100|26080|26085|26065|9
1629220500000|2021-08-17 17:15:00|26105|26085|26090|26065|26105|26085|26085|26065|49
1629220800000|2021-08-17 17:20:00|26085|26070|26085|26065|26100|26080|26085|26060|18
1629221100000|2021-08-17 17:25:00|26090|26070|26110|26085|26110|26090|26085|26065|20
1629221400000|2021-08-17 17:30:00|26105|26090|26110|26090|26110|26090|26095|26075|17
1629221700000|2021-08-17 17:35:00|26105|26085|26080|26060|26105|26085|26080|26060|8
1629222000000|2021-08-17 17:40:00|26085|26065|26085|26065|26085|26065|26075|26050|11
1629222300000|2021-08-17 17:45:00|26080|26060|26075|26055|26080|26060|26070|26050|16
1629222600000|2021-08-17 17:50:00|26080|26050|26090|26065|26095|26075|26070|26050|17
1629222900000|2021-08-17 17:55:00|26095|26070|26115|26095|26120|26100|26090|26070|20
1629223200000|2021-08-17 18:00:00|26120|26090|26130|26110|26130|26110|26120|26090|12
1629223500000|2021-08-17 18:05:00|26135|26115|26140|26115|26140|26120|26135|26110|11
1629223800000|2021-08-17 18:10:00|26135|26120|26145|26120|26145|26120|26130|26110|9
1629224100000|2021-08-17 18:15:00|26140|26125|26135|26115|26140|26125|26135|26115|4
1629224400000|2021-08-17 18:20:00|26140|26120|26135|26110|26140|26120|26120|26100|25
1629224700000|2021-08-17 18:25:00|26130|26115|26140|26125|26145|26125|26125|26105|39
1629225000000|2021-08-17 18:30:00|26137.5|26122.5|26135|26120|26147.5|26132.5|26135|26120|11
1629225300000|2021-08-17 18:35:00|26132.5|26117.5|26125|26110|26132.5|26117.5|26122.5|26107.5|4
1629225600000|2021-08-17 18:40:00|26122.5|26107.5|26127.5|26112.5|26132.5|26117.5|26117.5|26102.5|30
1629225900000|2021-08-17 18:45:00|26125|26110|26140|26125|26147.5|26132.5|26120|26105|9
1629226200000|2021-08-17 18:50:00|26142.5|26127.5|26132.5|26117.5|26145|26130|26132.5|26117.5|3
1629226500000|2021-08-17 18:55:00|26135|26120|26162.5|26147.5|26167.5|26152.5|26135|26120|13
1629226800000|2021-08-17 19:00:00|26165|26150|26167.5|26152.5|26172.5|26157.5|26160|26145|14
1629227100000|2021-08-17 19:05:00|26165|26150|26165|26150|26172.5|26157.5|26160|26145|16
1629227400000|2021-08-17 19:10:00|26162.5|26147.5|26165|26150|26172.5|26157.5|26162.5|26147.5|10
1629227700000|2021-08-17 19:15:00|26167.5|26152.5|26170|26155|26172.5|26157.5|26162.5|26147.5|9
1629228000000|2021-08-17 19:20:00|26172.5|26157.5|26160|26145|26172.5|26157.5|26160|26145|11
1629228300000|2021-08-17 19:25:00|26157.5|26142.5|26165|26150|26170|26155|26157.5|26142.5|18
1629228600000|2021-08-17 19:30:00|26167.5|26152.5|26177.5|26162.5|26177.5|26162.5|26162.5|26147.5|25
1629228900000|2021-08-17 19:35:00|26180|26165|26180|26165|26187.5|26172.5|26177.5|26162.5|25
1629229200000|2021-08-17 19:40:00|26177.5|26162.5|26180|26165|26182.5|26167.5|26160|26145|17
1629229500000|2021-08-17 19:45:00|26177.5|26162.5|26162.5|26147.5|26192.5|26177.5|26162.5|26147.5|36
1629229800000|2021-08-17 19:50:00|26170|26155|26197.5|26182.5|26197.5|26182.5|26170|26155|33
1629230100000|2021-08-17 19:55:00|26202.5|26187.5|26210|26195|26222.5|26207.5|26197.5|26182.5|62
1629230400000|2021-08-17 20:00:00|26224.7|26184.7|26194.8|26154.8|26233.1|26193.1|26194.8|26154.8|0
1629230700000|2021-08-17 20:05:00|26194.5|26154.5|26207.9|26167.9|26211.7|26171.7|26193.5|26153.5|0
1629231000000|2021-08-17 20:10:00|26207.7|26167.7|26196.1|26156.1|26207.9|26167.9|26196|26156|0
1629231300000|2021-08-17 20:15:00|26196.6|26156.6|26196.6|26156.6|26201.1|26161.1|26196|26156|0
1629231600000|2021-08-17 20:20:00|26196.8|26156.8|26197.3|26157.3|26199.8|26159.8|26196|26156|0
1629231900000|2021-08-17 20:25:00|26197.5|26157.5|26194.8|26154.8|26198.5|26158.5|26193.5|26153.5|0
1629232200000|2021-08-17 20:30:00|26194.6|26154.6|26185.4|26145.4|26194.6|26154.6|26184.1|26144.1|0
1629232500000|2021-08-17 20:35:00|26185.6|26145.6|26187.9|26147.9|26191.7|26151.7|26185.6|26145.6|0
1629232800000|2021-08-17 20:40:00|26187.8|26147.8|26185.4|26145.4|26190.4|26150.4|26185.4|26145.4|0
1629233100000|2021-08-17 20:45:00|26185.5|26145.5|26187.9|26147.9|26190.4|26150.4|26185.4|26145.4|0
1629233400000|2021-08-17 20:50:00|26187.7|26147.7|26190.4|26150.4|26190.4|26150.4|26185.4|26145.4|0
1629233700000|2021-08-17 20:55:00|26190.6|26150.6|26192.9|26152.9|26197.3|26157.3|26190.4|26150.4|0
1629234000000|2021-08-17 21:00:00|26193.9|26153.9|26193.9|26153.9|26193.9|26153.9|26193.9|26153.9|0
1629234300000|2021-08-17 21:05:00|26193.4|26153.4|26193.9|26153.9|26193.9|26153.9|26192.9|26152.9|0
1629234600000|2021-08-17 21:10:00|26192.3|26152.3|26191.8|26151.8|26192.3|26152.3|26191.8|26151.8|0
1629234900000|2021-08-17 21:15:00|26192.3|26152.3|26192.9|26152.9|26192.9|26152.9|26192.3|26152.3|0
1629235200000|2021-08-17 21:20:00|26192.3|26152.3|26191.8|26151.8|26192.3|26152.3|26191.3|26151.3|0
1629235500000|2021-08-17 21:25:00|26192.3|26152.3|26192.9|26152.9|26193.4|26153.4|26192.3|26152.3|0
1629236100000|2021-08-17 21:35:00|26192.3|26152.3|26192.9|26152.9|26193.4|26153.4|26192.3|26152.3|0
1629236400000|2021-08-17 21:40:00|26193.4|26153.4|26193.9|26153.9|26193.9|26153.9|26192.9|26152.9|0
1629236700000|2021-08-17 21:45:00|26192.9|26152.9|26192.9|26152.9|26193.4|26153.4|26192.9|26152.9|0
1629237000000|2021-08-17 21:50:00|26192.3|26152.3|26190.3|26150.3|26192.3|26152.3|26189.7|26149.7|0
1629237300000|2021-08-17 21:55:00|26190.8|26150.8|26190.3|26150.3|26191.8|26151.8|26189.7|26149.7|0
1629237600000|2021-08-17 22:00:00|26189.4|26149.4|26198.5|26158.5|26199.2|26159.2|26187.3|26147.3|0
1629237900000|2021-08-17 22:05:00|26198.8|26158.8|26199.8|26159.8|26201.1|26161.1|26198.5|26158.5|0
1629238200000|2021-08-17 22:10:00|26200|26160|26199.8|26159.8|26201.1|26161.1|26197.3|26157.3|0
1629238500000|2021-08-17 22:15:00|26199.6|26159.6|26194.3|26154.3|26199.6|26159.6|26194.3|26154.3|0
1629238800000|2021-08-17 22:20:00|26194.4|26154.4|26193.1|26153.1|26196.8|26156.8|26193.1|26153.1|0
1629239100000|2021-08-17 22:25:00|26193.2|26153.2|26193.1|26153.1|26195.6|26155.6|26193.1|26153.1|0
1629239400000|2021-08-17 22:30:00|26193.2|26153.2|26194.3|26154.3|26195.6|26155.6|26191.3|26151.3|0
1629239700000|2021-08-17 22:35:00|26194.4|26154.4|26196.8|26156.8|26196.8|26156.8|26190|26150|0
1629240000000|2021-08-17 22:40:00|26196.6|26156.6|26186.2|26146.2|26196.6|26156.6|26185|26145|0
1629240300000|2021-08-17 22:45:00|26186|26146|26182.4|26142.4|26186.2|26146.2|26176.9|26136.9|0
1629240600000|2021-08-17 22:50:00|26182.7|26142.7|26190|26150|26190|26150|26182.7|26142.7|0
1629240900000|2021-08-17 22:55:00|26189.9|26149.9|26191.3|26151.3|26193.1|26153.1|26188.8|26148.8|0
1629241200000|2021-08-17 23:00:00|26191.5|26151.5|26194.4|26154.4|26196.9|26156.9|26191.5|26151.5|0
1629241500000|2021-08-17 23:05:00|26194.3|26154.3|26195.7|26155.7|26196.3|26156.3|26191.4|26151.4|0
1629241800000|2021-08-17 23:10:00|26195.9|26155.9|26195.7|26155.7|26198.2|26158.2|26195.7|26155.7|0
1629242100000|2021-08-17 23:15:00|26195.8|26155.8|26190.1|26150.1|26196.3|26156.3|26187.6|26147.6|0
1629242400000|2021-08-17 23:20:00|26190.2|26150.2|26191.4|26151.4|26192.6|26152.6|26190.2|26150.2|0
1629242700000|2021-08-17 23:25:00|26190.9|26150.9|26195.7|26155.7|26198.8|26158.8|26188.9|26148.9|0
1629243000000|2021-08-17 23:30:00|26195.2|26155.2|26188.9|26148.9|26195.2|26155.2|26186.3|26146.3|0
1629243300000|2021-08-17 23:35:00|26188.6|26148.6|26185.1|26145.1|26190.1|26150.1|26183.8|26143.8|0
1629243600000|2021-08-17 23:40:00|26185.3|26145.3|26186.3|26146.3|26188.9|26148.9|26185.1|26145.1|0
1629243900000|2021-08-17 23:45:00|26186.1|26146.1|26178.2|26138.2|26188.9|26148.9|26178.2|26138.2|0
1629244200000|2021-08-17 23:50:00|26178.5|26138.5|26178.7|26138.7|26181.2|26141.2|26174.9|26134.9|0
1629244500000|2021-08-17 23:55:00|26178.5|26138.5|26172.3|26132.3|26178.7|26138.7|26172.3|26132.3|0
1629244800000|2021-08-18 00:00:00|26172.6|26132.6|26113.4|26073.4|26179.9|26139.9|26112.1|26072.1|0
1629245100000|2021-08-18 00:05:00|26113.6|26073.6|26124|26084|26125.3|26085.3|26112.1|26072.1|0
1629245400000|2021-08-18 00:10:00|26124.1|26084.1|26130.8|26090.8|26132.1|26092.1|26124|26084|0
1629245700000|2021-08-18 00:15:00|26131.1|26091.1|26124.1|26084.1|26146.8|26106.8|26124|26084|0
1629246000000|2021-08-18 00:20:00|26124.2|26084.2|26130.2|26090.2|26136.1|26096.1|26123.8|26083.8|0
1629246300000|2021-08-18 00:25:00|26127.4|26087.4|26141.9|26101.9|26147.9|26107.9|26127.3|26087.3|0
1629246600000|2021-08-18 00:30:00|26142.1|26102.1|26156.7|26116.7|26161|26121|26142.1|26102.1|0
1629246900000|2021-08-18 00:35:00|26157.2|26117.2|26150.8|26110.8|26159.6|26119.6|26150.8|26110.8|0
1629247200000|2021-08-18 00:40:00|26151.9|26111.9|26158.3|26118.3|26165.7|26125.7|26151.9|26111.9|0
1629247500000|2021-08-18 00:45:00|26158.2|26118.2|26167|26127|26168.8|26128.8|26158.2|26118.2|0
1629247800000|2021-08-18 00:50:00|26167.5|26127.5|26165.7|26125.7|26177.4|26137.4|26165.6|26125.6|0
1629248100000|2021-08-18 00:55:00|26165.6|26125.6|26159.9|26119.9|26165.7|26125.7|26157|26117|0
1629248400000|2021-08-18 01:00:00|26160|26120|26172|26132|26173.4|26133.4|26151.1|26111.1|0
1629248700000|2021-08-18 01:05:00|26172.1|26132.1|26175|26135|26178|26138|26171.7|26131.7|0
1629249000000|2021-08-18 01:10:00|26175.1|26135.1|26184.2|26144.2|26184.2|26144.2|26175.1|26135.1|0
1629249300000|2021-08-18 01:15:00|26184.5|26144.5|26187.4|26147.4|26196|26156|26184.3|26144.3|0
1629249600000|2021-08-18 01:20:00|26186.9|26146.9|26182.6|26142.6|26187.4|26147.4|26182.6|26142.6|0
1629249900000|2021-08-18 01:25:00|26183.1|26143.1|26194.3|26154.3|26194.3|26154.3|26182.6|26142.6|0
1629250200000|2021-08-18 01:30:00|26193.8|26153.8|26196|26156|26204.6|26164.6|26190|26150|0
1629250500000|2021-08-18 01:35:00|26196.1|26156.1|26189.9|26149.9|26204.5|26164.5|26189.9|26149.9|0
1629250800000|2021-08-18 01:40:00|26191.1|26151.1|26178.2|26138.2|26191.2|26151.2|26172.2|26132.2|0
1629251100000|2021-08-18 01:45:00|26178.1|26138.1|26187|26147|26189.9|26149.9|26178|26138|0
1629251400000|2021-08-18 01:50:00|26186.8|26146.8|26183.9|26143.9|26195.7|26155.7|26182.3|26142.3|0
1629251700000|2021-08-18 01:55:00|26183.8|26143.8|26181|26141|26185.1|26145.1|26178|26138|0
1629252000000|2021-08-18 02:00:00|26181.1|26141.1|26187.9|26147.9|26189.6|26149.6|26169.3|26129.3|0
1629252300000|2021-08-18 02:05:00|26187.3|26147.3|26192.5|26152.5|26195.4|26155.4|26186.5|26146.5|0
1629252600000|2021-08-18 02:10:00|26192.6|26152.6|26201.6|26161.6|26204.3|26164.3|26192.5|26152.5|0
1629252900000|2021-08-18 02:15:00|26201.7|26161.7|26207.9|26167.9|26210.8|26170.8|26201.6|26161.6|0
1629253200000|2021-08-18 02:20:00|26207.7|26167.7|26210.6|26170.6|26213.6|26173.6|26207.7|26167.7|0
1629253500000|2021-08-18 02:25:00|26210.5|26170.5|26210.6|26170.6|26219.6|26179.6|26210.5|26170.5|0
1629253800000|2021-08-18 02:30:00|26210.7|26170.7|26210.8|26170.8|26213.7|26173.7|26207.9|26167.9|0
1629254100000|2021-08-18 02:35:00|26212.1|26172.1|26222.9|26182.9|26222.9|26182.9|26210.8|26170.8|0
1629254400000|2021-08-18 02:40:00|26222.8|26182.8|26221.1|26181.1|26224.1|26184.1|26213.7|26173.7|0
1629254700000|2021-08-18 02:45:00|26222.6|26182.6|26221.1|26181.1|26222.8|26182.8|26216.8|26176.8|0
1629255000000|2021-08-18 02:50:00|26221.6|26181.6|26219.6|26179.6|26225.7|26185.7|26219.4|26179.4|0
1629255300000|2021-08-18 02:55:00|26219.7|26179.7|26219.7|26179.7|26225.3|26185.3|26219.3|26179.3|0
1629255600000|2021-08-18 03:00:00|26219.8|26179.8|26231.5|26191.5|26232.8|26192.8|26219.8|26179.8|0
1629255900000|2021-08-18 03:05:00|26231.4|26191.4|26219.7|26179.7|26231.4|26191.4|26216.6|26176.6|0
1629256200000|2021-08-18 03:10:00|26218.7|26178.7|26228.6|26188.6|26231.5|26191.5|26216.9|26176.9|0
1629256500000|2021-08-18 03:15:00|26228.5|26188.5|26240.5|26200.5|26240.6|26200.6|26228.5|26188.5|0
1629256800000|2021-08-18 03:20:00|26240.3|26200.3|26237.7|26197.7|26240.6|26200.6|26231.5|26191.5|0
1629257100000|2021-08-18 03:25:00|26237.6|26197.6|26232|26192|26237.6|26197.6|26228.9|26188.9|0
1629257400000|2021-08-18 03:30:00|26232.5|26192.5|26231.8|26191.8|26240.6|26200.6|26228.9|26188.9|0
1629257700000|2021-08-18 03:35:00|26231.7|26191.7|26231.8|26191.8|26234.8|26194.8|26228.9|26188.9|0
1629258000000|2021-08-18 03:40:00|26231.7|26191.7|26225.8|26185.8|26234.5|26194.5|26224.1|26184.1|0
1629258300000|2021-08-18 03:45:00|26225.9|26185.9|26234.6|26194.6|26237.4|26197.4|26225.9|26185.9|0
1629258600000|2021-08-18 03:50:00|26235.7|26195.7|26237.4|26197.4|26240.3|26200.3|26234.6|26194.6|0
1629258900000|2021-08-18 03:55:00|26237.2|26197.2|26229.2|26189.2|26243.1|26203.1|26229.2|26189.2|0
1629259200000|2021-08-18 04:00:00|26229.3|26189.3|26234.9|26194.9|26236.2|26196.2|26229.2|26189.2|0
1629259500000|2021-08-18 04:05:00|26233.8|26193.8|26234.9|26194.9|26235|26195|26231.9|26191.9|0
1629259800000|2021-08-18 04:10:00|26235.9|26195.9|26241.1|26201.1|26241.1|26201.1|26234.9|26194.9|0
1629260100000|2021-08-18 04:15:00|26241.2|26201.2|26238|26198|26244.1|26204.1|26236.5|26196.5|0
1629260400000|2021-08-18 04:20:00|26237.9|26197.9|26244.3|26204.3|26246.9|26206.9|26237.9|26197.9|0
1629260700000|2021-08-18 04:25:00|26243.3|26203.3|26241.5|26201.5|26244.5|26204.5|26241.4|26201.4|0
1629261000000|2021-08-18 04:30:00|26241.4|26201.4|26241.4|26201.4|26241.5|26201.5|26238.6|26198.6|0
1629261300000|2021-08-18 04:35:00|26241.3|26201.3|26238.6|26198.6|26241.4|26201.4|26236.9|26196.9|0
1629261600000|2021-08-18 04:40:00|26238.5|26198.5|26232.6|26192.6|26238.5|26198.5|26232.5|26192.5|0
1629261900000|2021-08-18 04:45:00|26232.8|26192.8|26229.8|26189.8|26235.5|26195.5|26229.8|26189.8|0
1629262200000|2021-08-18 04:50:00|26229.7|26189.7|26232.3|26192.3|26235.5|26195.5|26229.7|26189.7|0
1629262500000|2021-08-18 04:55:00|26232.5|26192.5|26232.3|26192.3|26233.7|26193.7|26229.4|26189.4|0
1629262800000|2021-08-18 05:00:00|26232.5|26192.5|26238.5|26198.5|26238.6|26198.6|26232.3|26192.3|0
1629263100000|2021-08-18 05:05:00|26238.6|26198.6|26241.2|26201.2|26241.2|26201.2|26235.5|26195.5|0
1629263400000|2021-08-18 05:10:00|26241.3|26201.3|26244.3|26204.3|26247.2|26207.2|26238.5|26198.5|0
1629263700000|2021-08-18 05:15:00|26244.8|26204.8|26242.5|26202.5|26245.6|26205.6|26238.5|26198.5|0
1629264000000|2021-08-18 05:20:00|26242.4|26202.4|26238.3|26198.3|26244.2|26204.2|26238.3|26198.3|0
1629264300000|2021-08-18 05:25:00|26238.2|26198.2|26238|26198|26241.2|26201.2|26238|26198|0
1629264600000|2021-08-18 05:30:00|26238.2|26198.2|26240.9|26200.9|26241.1|26201.1|26237.8|26197.8|0
1629264900000|2021-08-18 05:35:00|26239.8|26199.8|26243.9|26203.9|26243.9|26203.9|26238|26198|0
1629265200000|2021-08-18 05:40:00|26243.7|26203.7|26240.6|26200.6|26243.9|26203.9|26240.6|26200.6|0
1629265500000|2021-08-18 05:45:00|26240.7|26200.7|26235.1|26195.1|26240.8|26200.8|26235.1|26195.1|0
1629265800000|2021-08-18 05:50:00|26234.6|26194.6|26274.9|26234.9|26277.9|26237.9|26229.5|26189.5|0
1629266100000|2021-08-18 05:55:00|26275|26235|26280.6|26240.6|26283.6|26243.6|26274.9|26234.9|0
1629266400000|2021-08-18 06:00:00|26280.8|26240.8|26252.5|26237.5|26292|26252|26247.5|26229.2|40
1629266700000|2021-08-18 06:05:00|26250|26235|26237.5|26222.5|26252.5|26237.5|26237.5|26222.5|40
1629267000000|2021-08-18 06:10:00|26235|26220|26232.5|26217.5|26235|26220|26227.5|26212.5|37
1629267300000|2021-08-18 06:15:00|26230|26215|26207.5|26192.5|26230|26215|26205|26190|41
1629267600000|2021-08-18 06:20:00|26210|26195|26197.5|26182.5|26212.5|26197.5|26195|26180|28
1629267900000|2021-08-18 06:25:00|26202.5|26187.5|26212.5|26197.5|26217.5|26202.5|26202.5|26187.5|18
1629268200000|2021-08-18 06:30:00|26215|26200|26200|26185|26215|26200|26197.5|26182.5|23
1629268500000|2021-08-18 06:35:00|26202.5|26187.5|26212.5|26197.5|26212.5|26197.5|26197.5|26182.5|18
1629268800000|2021-08-18 06:40:00|26210|26195|26210|26195|26217.5|26202.5|26207.5|26192.5|12
1629269100000|2021-08-18 06:45:00|26212.5|26197.5|26222.5|26207.5|26227.5|26212.5|26212.5|26197.5|8
1629269400000|2021-08-18 06:50:00|26225|26210|26247.5|26232.5|26247.5|26232.5|26222.5|26207.5|21
1629269700000|2021-08-18 06:55:00|26245|26230|26227.5|26212.5|26252.5|26237.5|26227.5|26212.5|57
1629270000000|2021-08-18 07:00:00|26235|26220|26237.5|26222.5|26247.5|26232.5|26197.5|26182.5|360
1629270300000|2021-08-18 07:05:00|26235|26220|26237.5|26222.5|26242.5|26227.5|26217.5|26202.5|221
1629270600000|2021-08-18 07:10:00|26242.5|26227.5|26227.5|26212.5|26242.5|26227.5|26212.5|26197.5|132
1629270900000|2021-08-18 07:15:00|26232.5|26217.5|26220|26205|26242.5|26227.5|26217.5|26202.5|129
1629271200000|2021-08-18 07:20:00|26217.5|26202.5|26222.5|26207.5|26227.5|26212.5|26212.5|26197.5|100
1629271500000|2021-08-18 07:25:00|26225|26210|26222.5|26207.5|26227.5|26212.5|26212.5|26197.5|101
1629271800000|2021-08-18 07:30:00|26217.5|26202.5|26202.5|26187.5|26222.5|26207.5|26195|26180|194
1629272100000|2021-08-18 07:35:00|26200|26185|26197.5|26182.5|26202.5|26187.5|26182.5|26167.5|211
1629272400000|2021-08-18 07:40:00|26197.9|26182.9|26177.9|26162.9|26197.9|26182.9|26177.9|26162.9|148
1629272700000|2021-08-18 07:45:00|26182.9|26167.9|26187.9|26172.9|26187.9|26172.9|26162.9|26147.9|135
1629273000000|2021-08-18 07:50:00|26182.9|26167.9|26187.9|26172.9|26192.9|26177.9|26175.4|26160.4|61
1629273300000|2021-08-18 07:55:00|26185.4|26170.4|26187.9|26172.9|26187.9|26172.9|26167.9|26152.9|45
1629273600000|2021-08-18 08:00:00|26182.9|26167.9|26215.4|26200.4|26217.9|26202.9|26177.9|26162.9|138
1629273900000|2021-08-18 08:05:00|26212.9|26197.9|26235.4|26220.4|26245.4|26230.4|26212.9|26197.9|175
1629274200000|2021-08-18 08:10:00|26232.9|26217.9|26217.9|26202.9|26232.9|26217.9|26217.9|26202.9|104
1629274500000|2021-08-18 08:15:00|26220.4|26205.4|26202.9|26187.9|26220.4|26205.4|26197.9|26182.9|63
1629274800000|2021-08-18 08:20:00|26200.4|26185.4|26202.9|26187.9|26222.9|26207.9|26200.4|26185.4|51
1629275100000|2021-08-18 08:25:00|26200.4|26185.4|26192.9|26177.9|26217.9|26202.9|26192.9|26177.9|420
1629275400000|2021-08-18 08:30:00|26187.9|26172.9|26212.9|26197.9|26212.9|26197.9|26172.9|26157.9|80
1629275700000|2021-08-18 08:35:00|26210.4|26195.4|26212.9|26197.9|26227.9|26212.9|26202.9|26187.9|88
1629276000000|2021-08-18 08:40:00|26210.4|26195.4|26182.9|26167.9|26212.9|26197.9|26182.9|26167.9|45
1629276300000|2021-08-18 08:45:00|26180.4|26165.4|26192.9|26177.9|26192.9|26177.9|26167.9|26152.9|102
1629276600000|2021-08-18 08:50:00|26190.4|26175.4|26182.9|26167.9|26192.9|26177.9|26177.9|26162.9|85
1629276900000|2021-08-18 08:55:00|26185.4|26170.4|26217.9|26202.9|26217.9|26202.9|26182.9|26167.9|52
1629277200000|2021-08-18 09:00:00|26212.9|26197.9|26197.9|26182.9|26217.9|26202.9|26197.9|26182.9|78
1629277500000|2021-08-18 09:05:00|26202.9|26187.9|26202.9|26187.9|26212.9|26197.9|26182.9|26167.9|122
1629277800000|2021-08-18 09:10:00|26207.9|26192.9|26212.9|26197.9|26217.9|26202.9|26187.9|26172.9|61
1629278100000|2021-08-18 09:15:00|26207.9|26192.9|26212.9|26197.9|26212.9|26197.9|26192.9|26177.9|54
1629278400000|2021-08-18 09:20:00|26210.4|26195.4|26222.9|26207.9|26227.9|26212.9|26207.9|26192.9|69
1629278700000|2021-08-18 09:25:00|26225.4|26210.4|26222.9|26207.9|26227.9|26212.9|26210.4|26195.4|39
1629279000000|2021-08-18 09:30:00|26220.4|26205.4|26220.4|26205.4|26222.9|26207.9|26202.9|26187.9|74
1629279300000|2021-08-18 09:35:00|26217.9|26202.9|26217.9|26202.9|26222.9|26207.9|26207.9|26192.9|68
1629279600000|2021-08-18 09:40:00|26215.4|26200.4|26220.4|26205.4|26222.9|26207.9|26202.9|26187.9|83
1629279900000|2021-08-18 09:45:00|26222.9|26207.9|26222.9|26207.9|26227.9|26212.9|26217.9|26202.9|34
1629280200000|2021-08-18 09:50:00|26220.4|26205.4|26212.9|26197.9|26227.9|26212.9|26202.9|26187.9|59
1629280500000|2021-08-18 09:55:00|26210.4|26195.4|26222.9|26207.9|26227.9|26212.9|26210.4|26195.4|66
1629280800000|2021-08-18 10:00:00|26217.9|26202.9|26225.4|26210.4|26227.9|26212.9|26197.9|26182.9|69
1629281100000|2021-08-18 10:05:00|26222.9|26207.9|26227.9|26212.9|26232.9|26217.9|26217.9|26202.9|74
1629281400000|2021-08-18 10:10:00|26225.4|26210.4|26227.9|26212.9|26232.9|26217.9|26222.9|26207.9|33
1629281700000|2021-08-18 10:15:00|26222.9|26207.9|26202.9|26187.9|26227.9|26212.9|26202.9|26187.9|56
1629282000000|2021-08-18 10:20:00|26197.9|26182.9|26207.9|26192.9|26207.9|26192.9|26192.9|26177.9|332
1629282300000|2021-08-18 10:25:00|26212.9|26197.9|26227.9|26212.9|26232.9|26217.9|26212.9|26197.9|78
1629282600000|2021-08-18 10:30:00|26230.4|26215.4|26247.9|26232.9|26247.9|26232.9|26222.9|26207.9|120
1629282900000|2021-08-18 10:35:00|26242.9|26227.9|26247.9|26232.9|26257.9|26242.9|26242.9|26227.9|69
1629283200000|2021-08-18 10:40:00|26242.9|26227.9|26262.9|26247.9|26262.9|26247.9|26242.9|26227.9|72
1629283500000|2021-08-18 10:45:00|26257.9|26242.9|26255.4|26240.4|26257.9|26242.9|26252.9|26237.9|49
1629283800000|2021-08-18 10:50:00|26252.9|26237.9|26257.9|26242.9|26272.9|26257.9|26252.9|26237.9|69
1629284100000|2021-08-18 10:55:00|26255.4|26240.4|26267.9|26252.9|26277.9|26262.9|26247.9|26232.9|79
1629284400000|2021-08-18 11:00:00|26270.4|26255.4|26272.9|26257.9|26287.9|26272.9|26267.9|26252.9|86
1629284700000|2021-08-18 11:05:00|26267.9|26252.9|26272.9|26257.9|26277.9|26262.9|26262.9|26247.9|55
1629285000000|2021-08-18 11:10:00|26267.9|26252.9|26247.9|26232.9|26267.9|26252.9|26247.9|26232.9|68
1629285300000|2021-08-18 11:15:00|26250.4|26235.4|26252.9|26237.9|26252.9|26237.9|26242.9|26227.9|80
1629285600000|2021-08-18 11:20:00|26257.9|26242.9|26282.9|26267.9|26282.9|26267.9|26257.9|26242.9|73
1629285900000|2021-08-18 11:25:00|26280.4|26265.4|26262.9|26247.9|26280.4|26265.4|26262.9|26247.9|58
1629286200000|2021-08-18 11:30:00|26260.4|26245.4|26262.9|26247.9|26267.9|26252.9|26257.9|26242.9|27
1629286500000|2021-08-18 11:35:00|26265.4|26250.4|26277.9|26262.9|26277.9|26262.9|26265.4|26250.4|79
1629286800000|2021-08-18 11:40:00|26278.5|26263.5|26288.5|26273.5|26288.5|26273.5|26273.5|26258.5|54
1629287100000|2021-08-18 11:45:00|26283.5|26268.5|26311|26296|26313.5|26298.5|26283.5|26268.5|119
1629287400000|2021-08-18 11:50:00|26313.5|26298.5|26293.5|26278.5|26313.5|26298.5|26293.5|26278.5|48
1629287700000|2021-08-18 11:55:00|26296|26281|26308.5|26293.5|26308.5|26293.5|26296|26281|38
1629288000000|2021-08-18 12:00:00|26306|26291|26328.5|26313.5|26328.5|26313.5|26306|26291|115
1629288300000|2021-08-18 12:05:00|26326|26311|26293.5|26278.5|26326|26311|26293.5|26278.5|89
1629288600000|2021-08-18 12:10:00|26298.5|26283.5|26283.5|26268.5|26298.5|26283.5|26283.5|26268.5|85
1629288900000|2021-08-18 12:15:00|26278.5|26263.5|26303.5|26288.5|26303.5|26288.5|26278.5|26263.5|157
1629289200000|2021-08-18 12:20:00|26301|26286|26303.5|26288.5|26308.5|26293.5|26293.5|26278.5|53
1629289500000|2021-08-18 12:25:00|26308.5|26293.5|26308.5|26293.5|26308.5|26293.5|26293.5|26278.5|78
1629289800000|2021-08-18 12:30:00|26306|26291|26323.5|26308.5|26328.5|26313.5|26303.5|26288.5|84
1629290100000|2021-08-18 12:35:00|26326|26311|26321|26306|26333.5|26318.5|26318.5|26303.5|84
1629290400000|2021-08-18 12:40:00|26323.5|26308.5|26328.5|26313.5|26338.5|26323.5|26318.5|26303.5|62
1629290700000|2021-08-18 12:45:00|26326|26311|26323.5|26308.5|26333.5|26318.5|26318.5|26303.5|82
1629291000000|2021-08-18 12:50:00|26318.5|26303.5|26323.5|26308.5|26328.5|26313.5|26318.5|26303.5|37
1629291300000|2021-08-18 12:55:00|26328.5|26313.5|26333.5|26318.5|26338.5|26323.5|26323.5|26308.5|73
1629291600000|2021-08-18 13:00:00|26336|26321|26338.5|26323.5|26343.5|26328.5|26328.5|26313.5|94
1629291900000|2021-08-18 13:05:00|26343.5|26328.5|26353.5|26338.5|26358.5|26343.5|26341|26326|109
1629292200000|2021-08-18 13:10:00|26356|26341|26348.5|26333.5|26363.5|26348.5|26348.5|26333.5|110
1629292500000|2021-08-18 13:15:00|26343.5|26328.5|26333.5|26318.5|26343.5|26328.5|26326|26311|132
1629292800000|2021-08-18 13:20:00|26328.5|26313.5|26328.5|26313.5|26343.5|26328.5|26328.5|26313.5|70
1629293100000|2021-08-18 13:25:00|26331|26316|26308.5|26293.5|26333.5|26318.5|26303.5|26288.5|120
1629293400000|2021-08-18 13:30:00|26303.5|26288.5|26303.5|26288.5|26313.5|26298.5|26293.5|26278.5|209
1629293700000|2021-08-18 13:35:00|26306|26291|26303.5|26288.5|26328.5|26313.5|26298.5|26283.5|84
1629294000000|2021-08-18 13:40:00|26301|26286|26343.5|26328.5|26343.5|26328.5|26296|26281|111
1629294300000|2021-08-18 13:45:00|26341|26326|26313.5|26298.5|26343.5|26328.5|26313.5|26298.5|123
1629294600000|2021-08-18 13:50:00|26308.5|26293.5|26316|26301|26316|26301|26293.5|26278.5|188
1629294900000|2021-08-18 13:55:00|26313.5|26298.5|26338.5|26323.5|26338.5|26323.5|26313.5|26298.5|152
1629295200000|2021-08-18 14:00:00|26333.5|26318.5|26333.5|26318.5|26338.5|26323.5|26323.5|26308.5|137
1629295500000|2021-08-18 14:05:00|26328.5|26313.5|26333.5|26318.5|26333.5|26318.5|26316|26301|138
1629295800000|2021-08-18 14:10:00|26330.5|26315.5|26340.5|26325.5|26340.5|26325.5|26330.5|26315.5|56
1629296100000|2021-08-18 14:15:00|26338|26323|26340.5|26325.5|26343|26328|26330.5|26315.5|119
1629296400000|2021-08-18 14:20:00|26345.5|26330.5|26345.5|26330.5|26350.5|26335.5|26338|26323|96
1629296700000|2021-08-18 14:25:00|26350.5|26335.5|26355.5|26340.5|26365.5|26350.5|26350.5|26335.5|188
1629297000000|2021-08-18 14:30:00|26360.5|26345.5|26365.5|26350.5|26370.5|26355.5|26355.5|26340.5|157
1629297300000|2021-08-18 14:35:00|26368|26353|26355.5|26340.5|26370.5|26355.5|26355.5|26340.5|158
1629297600000|2021-08-18 14:40:00|26358|26343|26355.5|26340.5|26360.5|26345.5|26345.5|26330.5|94
1629297900000|2021-08-18 14:45:00|26353|26338|26365.5|26350.5|26370.5|26355.5|26353|26338|699
1629298200000|2021-08-18 14:50:00|26370.5|26355.5|26370.5|26355.5|26380.5|26365.5|26370.5|26355.5|116
1629298500000|2021-08-18 14:55:00|26365.5|26350.5|26375.5|26360.5|26375.5|26360.5|26365.5|26350.5|99
1629298800000|2021-08-18 15:00:00|26370.5|26355.5|26375.5|26360.5|26385.5|26370.5|26365.5|26350.5|143
1629299100000|2021-08-18 15:05:00|26378|26363|26375.5|26360.5|26385.5|26370.5|26365.5|26350.5|185
1629299400000|2021-08-18 15:10:00|26380.5|26365.5|26365.5|26350.5|26385.5|26370.5|26365.5|26350.5|527
1629299700000|2021-08-18 15:15:00|26363|26348|26355.5|26340.5|26368|26353|26355.5|26340.5|124
1629300000000|2021-08-18 15:20:00|26350.5|26335.5|26350.5|26335.5|26365.5|26350.5|26350.5|26335.5|191
1629300300000|2021-08-18 15:25:00|26355.5|26340.5|26373|26358|26380.5|26365.5|26348|26333|296
1629300600000|2021-08-18 15:30:00|26370.5|26355.5|26360.5|26345.5|26378|26363|26355.5|26340.5|253
1629300900000|2021-08-18 15:35:00|26363|26348|26370.5|26355.5|26380.5|26365.5|26360.5|26345.5|103
1629301200000|2021-08-18 15:40:00|26368|26353|26380.5|26365.5|26380.5|26365.5|26365.5|26350.5|538
1629301500000|2021-08-18 15:45:00|26385.5|26370.5|26365.5|26350.5|26390.5|26375.5|26365.5|26350.5|31
1629301800000|2021-08-18 15:50:00|26368|26348|26373|26353|26383|26358|26363|26343|21
1629302100000|2021-08-18 15:55:00|26378|26358|26378|26358|26388|26368|26378|26353|16
1629302400000|2021-08-18 16:00:00|26383|26363|26373|26353|26383|26363|26373|26353|34
1629302700000|2021-08-18 16:05:00|26378|26358|26378|26358|26383|26363|26373|26353|317
1629303000000|2021-08-18 16:10:00|26373|26353|26373|26353|26378|26358|26373|26353|4
1629303300000|2021-08-18 16:15:00|26378|26358|26378|26353|26378|26358|26373|26353|16
1629303600000|2021-08-18 16:20:00|26373|26358|26373|26348|26378|26358|26368|26348|7
1629303900000|2021-08-18 16:25:00|26368|26343|26368|26348|26373|26353|26363|26343|11
1629304200000|2021-08-18 16:30:00|26373|26353|26368|26348|26373|26353|26368|26348|17
1629304500000|2021-08-18 16:35:00|26373|26353|26373|26353|26373|26353|26368|26348|5
1629304800000|2021-08-18 16:40:00|26368|26348|26368|26348|26368|26348|26363|26343|25
1629305100000|2021-08-18 16:45:00|26363|26343|26373|26348|26373|26348|26363|26343|18
1629305400000|2021-08-18 16:50:00|26368||26373||26373||26368||2
1629305700000|2021-08-18 16:55:00|26368|26343|26373|26353|26373|26353|26368|26343|4
1629306000000|2021-08-18 17:00:00|26368|26348|26363|26343|26368|26348|26358|26338|14
1629306300000|2021-08-18 17:05:00|26368|26338|26368|26348|26368|26348|26368|26338|2
1629306600000|2021-08-18 17:10:00|26373|26343|26373|26348|26373|26353|26373|26343|1
1629306900000|2021-08-18 17:15:00|26368|26353|26368|26343|26368|26353|26363|26343|1
1629307200000|2021-08-18 17:20:00|26363|26348|26368|26343|26368|26348|26363|26343|2
1629307500000|2021-08-18 17:25:00|26363|26348|26373|26353|26378|26358|26363|26343|35
1629307800000|2021-08-18 17:30:00|26378|26348|26378|26353|26378|26353|26373|26348|2
1629308100000|2021-08-18 17:35:00|26373|26348|26368|26348|26378|26353|26368|26348|2
1629308400000|2021-08-18 17:40:00|26373|26353|26378|26353|26378|26358|26373|26353|3
1629308700000|2021-08-18 17:45:00|26373|26358|26378|26353|26378|26358|26373|26353|7
1629309000000|2021-08-18 17:50:00|26373|26358|26378|26353|26378|26358|26373|26353|7
1629309300000|2021-08-18 17:55:00|26373|26348|26373|26348|26378|26353|26368|26348|35
1629309600000|2021-08-18 18:00:00|26377|26349|26378|26353|26378|26358|26373|26349|9
1629309900000|2021-08-18 18:05:00|26373|26358|26368|26343|26378|26358|26368|26343|23
1629310200000|2021-08-18 18:10:00|26373|26348|26343|26318|26378|26353|26338|26318|44
1629310500000|2021-08-18 18:15:00|26338|26323|26343|26323|26348|26328|26323|26303|56
1629310800000|2021-08-18 18:20:00|26348|26318|26348|26323|26353|26328|26323|26303|24
1629311100000|2021-08-18 18:25:00|26343|26328|26358|26343|26368|26348|26338|26318|39
1629311400000|2021-08-18 18:30:00|26355.5|26340.5|26368|26353|26370.5|26355.5|26355.5|26340.5|7
1629311700000|2021-08-18 18:35:00|26365.5|26350.5|26363|26348|26365.5|26350.5|26363|26348|3
1629312000000|2021-08-18 18:40:00|26360.5|26345.5|26353|26338|26360.5|26345.5|26353|26338|0
1629312300000|2021-08-18 18:45:00|26350.5|26335.5|26343|26328|26350.5|26335.5|26343|26328|2
1629312600000|2021-08-18 18:50:00|26345.5|26330.5|26345.5|26330.5|26345.5|26330.5|26343|26328|2
1629312900000|2021-08-18 18:55:00|26343|26328|26353|26338|26360.5|26345.5|26343|26328|3
1629313200000|2021-08-18 19:00:00|26350.5|26335.5|26348|26333|26353|26338|26345.5|26330.5|5
1629313500000|2021-08-18 19:05:00|26345.5|26330.5|26343|26328|26345.5|26330.5|26343|26328|0
1629313800000|2021-08-18 19:10:00|26340.5|26325.5|26343|26328|26348|26333|26340.5|26325.5|2
1629314100000|2021-08-18 19:15:00|26345.5|26330.5|26338|26323|26350.5|26335.5|26338|26323|6
1629314400000|2021-08-18 19:20:00|26340.5|26325.5|26335.5|26320.5|26345.5|26330.5|26335.5|26320.5|12
1629314700000|2021-08-18 19:25:00|26338|26323|26308|26293|26338|26323|26305.5|26290.5|16
1629315000000|2021-08-18 19:30:00|26310.5|26295.5|26275.5|26260.5|26310.5|26295.5|26275.5|26260.5|24
1629315300000|2021-08-18 19:35:00|26278|26263|26283|26268|26288|26273|26270.5|26255.5|25
1629315600000|2021-08-18 19:40:00|26280.5|26265.5|26295.5|26280.5|26298|26283|26280.5|26265.5|2
1629315900000|2021-08-18 19:45:00|26298|26283|26270.5|26255.5|26298|26283|26270.5|26255.5|40
1629316200000|2021-08-18 19:50:00|26265.5|26250.5|26268|26253|26270.5|26255.5|26265.5|26250.5|49
1629316500000|2021-08-18 19:55:00|26265.5|26250.5|26250.5|26235.5|26270.5|26255.5|26240.5|26225.5|28
1629316800000|2021-08-18 20:00:00|26267.1|26227.1|26249.1|26209.1|26280.2|26240.2|26247.8|26207.8|0
1629317100000|2021-08-18 20:05:00|26248.6|26208.6|26254.7|26214.7|26266.7|26226.7|26246.5|26206.5|0
1629317400000|2021-08-18 20:10:00|26254.6|26214.6|26261.6|26221.6|26262.8|26222.8|26242.7|26202.7|0
1629317700000|2021-08-18 20:15:00|26261.3|26221.3|26250.3|26210.3|26261.6|26221.6|26246.5|26206.5|0
1629318000000|2021-08-18 20:20:00|26250.4|26210.4|26238.1|26198.1|26252.1|26212.1|26234.3|26194.3|0
1629318300000|2021-08-18 20:25:00|26238.2|26198.2|26240.7|26200.7|26246.3|26206.3|26237.7|26197.7|0
1629318600000|2021-08-18 20:30:00|26240.5|26200.5|26224.4|26184.4|26245.8|26205.8|26224.4|26184.4|0
1629318900000|2021-08-18 20:35:00|26224.7|26184.7|26218.2|26178.2|26229.5|26189.5|26192.5|26152.5|0
1629319200000|2021-08-18 20:40:00|26217.1|26177.1|26226|26186|26231.6|26191.6|26217.1|26177.1|0
1629319500000|2021-08-18 20:45:00|26225.1|26185.1|26204.6|26164.6|26225.1|26185.1|26203.3|26163.3|0
1629319800000|2021-08-18 20:50:00|26204.7|26164.7|26190.7|26150.7|26211.5|26171.5|26180|26140|0
1629320100000|2021-08-18 20:55:00|26190.5|26150.5|26206.5|26166.5|26212.7|26172.7|26188.1|26148.1|0
1629320400000|2021-08-18 21:00:00|26207|26167|26211.6|26171.6|26211.6|26171.6|26206|26166|0
1629320700000|2021-08-18 21:05:00|26211.1|26171.1|26214.2|26174.2|26214.2|26174.2|26211.1|26171.1|0
1629321000000|2021-08-18 21:10:00|26214.7|26174.7|26216.8|26176.8|26216.8|26176.8|26214.2|26174.2|0
1629321300000|2021-08-18 21:15:00|26217.4|26177.4|26216.8|26176.8|26217.9|26177.9|26216.8|26176.8|0
1629321600000|2021-08-18 21:20:00|26214.7|26174.7|26215.8|26175.8|26217.4|26177.4|26212.6|26172.6|0
1629321900000|2021-08-18 21:25:00|26216.3|26176.3|26213.4|26173.4|26216.3|26176.3|26211.8|26171.8|0
1629322200000|2021-08-18 21:30:00|26212.8|26172.8|26210.8|26170.8|26214.4|26174.4|26210.8|26170.8|0
1629322500000|2021-08-18 21:35:00|26211.3|26171.3|26211.3|26171.3|26211.3|26171.3|26210.2|26170.2|0
1629322800000|2021-08-18 21:40:00|26211.8|26171.8|26211.8|26171.8|26211.8|26171.8|26211.8|26171.8|0
1629323100000|2021-08-18 21:45:00|26212.3|26172.3|26211.8|26171.8|26212.3|26172.3|26210.8|26170.8|0
1629323400000|2021-08-18 21:50:00|26211.3|26171.3|26212.3|26172.3|26212.3|26172.3|26211.3|26171.3|0
1629323700000|2021-08-18 21:55:00|26211.8|26171.8|26211.8|26171.8|26213.4|26173.4|26211.3|26171.3|0
1629324000000|2021-08-18 22:00:00|26213.1|26173.1|26221.7|26181.7|26228.6|26188.6|26207.3|26167.3|0
1629324300000|2021-08-18 22:05:00|26221.5|26181.5|26219.2|26179.2|26226.8|26186.8|26217.9|26177.9|0
1629324600000|2021-08-18 22:10:00|26219.3|26179.3|26221.7|26181.7|26224.3|26184.3|26216.1|26176.1|0
1629324900000|2021-08-18 22:15:00|26221.9|26181.9|26228.6|26188.6|26229.9|26189.9|26221.7|26181.7|0
1629325200000|2021-08-18 22:20:00|26228.8|26188.8|26235|26195|26235|26195|26228.8|26188.8|0
1629325500000|2021-08-18 22:25:00|26234.7|26194.7|26232.4|26192.4|26235|26195|26231.2|26191.2|0
1629325800000|2021-08-18 22:30:00|26232.6|26192.6|26233.7|26193.7|26235|26195|26232.4|26192.4|0
1629326100000|2021-08-18 22:35:00|26233.5|26193.5|26233.7|26193.7|26235|26195|26231.2|26191.2|0
1629326400000|2021-08-18 22:40:00|26233.8|26193.8|26236.9|26196.9|26239.9|26199.9|26233.7|26193.7|0
1629326700000|2021-08-18 22:45:00|26236.7|26196.7|26234.3|26194.3|26236.9|26196.9|26231.8|26191.8|0
1629327000000|2021-08-18 22:50:00|26234.2|26194.2|26233|26193|26238.1|26198.1|26233|26193|0
1629327300000|2021-08-18 22:55:00|26233.2|26193.2|26238.1|26198.1|26238.1|26198.1|26233|26193|0
1629327600000|2021-08-18 23:00:00|26237.9|26197.9|26226.2|26186.2|26238.1|26198.1|26226.2|26186.2|0
1629327900000|2021-08-18 23:05:00|26226.3|26186.3|26236.9|26196.9|26236.9|26196.9|26226.2|26186.2|0
1629328200000|2021-08-18 23:10:00|26237|26197|26236.9|26196.9|26239.9|26199.9|26235.6|26195.6|0
1629328500000|2021-08-18 23:15:00|26236.6|26196.6|26233|26193|26238.1|26198.1|26233|26193|0
1629328800000|2021-08-18 23:20:00|26232.8|26192.8|26226.2|26186.2|26233|26193|26224.9|26184.9|0
1629329100000|2021-08-18 23:25:00|26226|26186|26222.3|26182.3|26227.4|26187.4|26218|26178|0
1629329400000|2021-08-18 23:30:00|26222.4|26182.4|26224.9|26184.9|26224.9|26184.9|26214.2|26174.2|0
1629329700000|2021-08-18 23:35:00|26225.1|26185.1|26219.8|26179.8|26227.4|26187.4|26219.8|26179.8|0
1629330000000|2021-08-18 23:40:00|26220|26180|26226.2|26186.2|26226.2|26186.2|26218|26178|0
1629330300000|2021-08-18 23:45:00|26226.4|26186.4|26230.4|26190.4|26233.5|26193.5|26226.4|26186.4|0
1629330600000|2021-08-18 23:50:00|26230.3|26190.3|26225.3|26185.3|26230.4|26190.4|26224|26184|0
1629330900000|2021-08-18 23:55:00|26225.4|26185.4|26226.6|26186.6|26227.9|26187.9|26224|26184|0
1629331200000|2021-08-19 00:00:00|26226.5|26186.5|26239.8|26199.8|26239.8|26199.8|26224|26184|0
1629331500000|2021-08-19 00:05:00|26239.6|26199.6|26253.6|26213.6|26253.6|26213.6|26234.8|26194.8|0
1629331800000|2021-08-19 00:10:00|26254.1|26214.1|26253.6|26213.6|26258.7|26218.7|26250.5|26210.5|0
1629332100000|2021-08-19 00:15:00|26253.8|26213.8|26223.1|26183.1|26254.9|26214.9|26223.1|26183.1|0
1629332400000|2021-08-19 00:20:00|26224.1|26184.1|26229|26189|26231.6|26191.6|26219.7|26179.7|0
1629332700000|2021-08-19 00:25:00|26228.8|26188.8|26225.9|26185.9|26231.9|26191.9|26223.2|26183.2|0
1629333000000|2021-08-19 00:30:00|26225.8|26185.8|26226.2|26186.2|26226.2|26186.2|26217|26177|0
1629333300000|2021-08-19 00:35:00|26226.7|26186.7|26229.3|26189.3|26238|26198|26226.7|26186.7|0
1629333600000|2021-08-19 00:40:00|26229.4|26189.4|26232.4|26192.4|26235.5|26195.5|26229.3|26189.3|0
1629333900000|2021-08-19 00:45:00|26232.5|26192.5|26236.6|26196.6|26238.3|26198.3|26230.8|26190.8|0
1629334200000|2021-08-19 00:50:00|26236.7|26196.7|26249.8|26209.8|26252.7|26212.7|26235.3|26195.3|0
1629334500000|2021-08-19 00:55:00|26249.7|26209.7|26244.8|26204.8|26255.4|26215.4|26243.1|26203.1|0
1629334800000|2021-08-19 01:00:00|26245.3|26205.3|26255.1|26215.1|26257.9|26217.9|26235.2|26195.2|0
1629335100000|2021-08-19 01:05:00|26255|26215|26255.4|26215.4|26264.5|26224.5|26254.9|26214.9|0
1629335400000|2021-08-19 01:10:00|26255.9|26215.9|26252.7|26212.7|26261.6|26221.6|26252.6|26212.6|0
1629335700000|2021-08-19 01:15:00|26252.8|26212.8|26252.7|26212.7|26258.8|26218.8|26249.9|26209.9|0
1629336000000|2021-08-19 01:20:00|26252.8|26212.8|26251|26211|26256|26216|26249.8|26209.8|0
1629336300000|2021-08-19 01:25:00|26250.5|26210.5|26255.5|26215.5|26255.7|26215.7|26246.5|26206.5|0
1629336600000|2021-08-19 01:30:00|26255.6|26215.6|26264.7|26224.7|26267.8|26227.8|26255.5|26215.5|0
1629336900000|2021-08-19 01:35:00|26264.8|26224.8|26261.7|26221.7|26267.8|26227.8|26258.6|26218.6|0
1629337200000|2021-08-19 01:40:00|26261.2|26221.2|26264.8|26224.8|26265|26225|26255.8|26215.8|0
1629337500000|2021-08-19 01:45:00|26264.7|26224.7|26262.8|26222.8|26264.7|26224.7|26258.6|26218.6|0
1629337800000|2021-08-19 01:50:00|26262.3|26222.3|26255.4|26215.4|26262.3|26222.3|26251|26211|0
1629338100000|2021-08-19 01:55:00|26255.2|26215.2|26232.1|26192.1|26255.2|26215.2|26230.9|26190.9|0
1629338400000|2021-08-19 02:00:00|26231.6|26191.6|26228.9|26188.9|26231.6|26191.6|26215.6|26175.6|0
1629338700000|2021-08-19 02:05:00|26228.4|26188.4|26230.8|26190.8|26234.2|26194.2|26227.7|26187.7|0
1629339000000|2021-08-19 02:10:00|26229.7|26189.7|26218.8|26178.8|26229.7|26189.7|26215.8|26175.8|0
1629339300000|2021-08-19 02:15:00|26216|26176|26206.4|26166.4|26217.2|26177.2|26200.1|26160.1|0
1629339600000|2021-08-19 02:20:00|26206.5|26166.5|26205.8|26165.8|26206.8|26166.8|26197.4|26157.4|0
1629339900000|2021-08-19 02:25:00|26206.9|26166.9|26206.8|26166.8|26210.3|26170.3|26199.5|26159.5|0
1629340200000|2021-08-19 02:30:00|26206.2|26166.2|26221|26181|26224|26184|26200.9|26160.9|0
1629340500000|2021-08-19 02:35:00|26220.6|26180.6|26220.9|26180.9|26224|26184|26215|26175|0
1629340800000|2021-08-19 02:40:00|26221|26181|26221|26181|26227.1|26187.1|26218.1|26178.1|0
1629341100000|2021-08-19 02:45:00|26220.9|26180.9|26236.8|26196.8|26239.8|26199.8|26217.9|26177.9|0
1629341400000|2021-08-19 02:50:00|26236.9|26196.9|26230.8|26190.8|26239.8|26199.8|26224.9|26184.9|0
1629341700000|2021-08-19 02:55:00|26230.2|26190.2|26218.8|26178.8|26231.1|26191.1|26218.7|26178.7|0
1629342000000|2021-08-19 03:00:00|26219|26179|26222.1|26182.1|26228.3|26188.3|26219|26179|0
1629342300000|2021-08-19 03:05:00|26221.5|26181.5|26216|26176|26225.3|26185.3|26215.9|26175.9|0
1629342600000|2021-08-19 03:10:00|26216.2|26176.2|26218.8|26178.8|26218.8|26178.8|26212.3|26172.3|0
1629342900000|2021-08-19 03:15:00|26218.7|26178.7|26219|26179|26219|26179|26209.8|26169.8|0
1629343200000|2021-08-19 03:20:00|26220|26180|26231.2|26191.2|26238.6|26198.6|26220|26180|0
1629343500000|2021-08-19 03:25:00|26231.7|26191.7|26219.4|26179.4|26232.6|26192.6|26216|26176|0
1629343800000|2021-08-19 03:30:00|26218.4|26178.4|26216.2|26176.2|26219.4|26179.4|26207.3|26167.3|0
1629344100000|2021-08-19 03:35:00|26216|26176|26204.2|26164.2|26216.2|26176.2|26202.5|26162.5|0
1629344400000|2021-08-19 03:40:00|26203.7|26163.7|26204.4|26164.4|26207.5|26167.5|26201.3|26161.3|0
1629344700000|2021-08-19 03:45:00|26204.3|26164.3|26204.1|26164.1|26208.7|26168.7|26199.4|26159.4|0
1629345000000|2021-08-19 03:50:00|26204|26164|26216|26176|26216|26176|26201|26161|0
1629345300000|2021-08-19 03:55:00|26215.9|26175.9|26210.1|26170.1|26216|26176|26207.2|26167.2|0
1629345600000|2021-08-19 04:00:00|26209.6|26169.6|26213.1|26173.1|26216.2|26176.2|26207|26167|0
1629345900000|2021-08-19 04:05:00|26213.2|26173.2|26209.8|26169.8|26213.2|26173.2|26207|26167|0
1629346200000|2021-08-19 04:10:00|26208.8|26168.8|26207|26167|26210|26170|26206.9|26166.9|0
1629346500000|2021-08-19 04:15:00|26206.9|26166.9|26203.5|26163.5|26209.8|26169.8|26200.4|26160.4|0
1629346800000|2021-08-19 04:20:00|26203.6|26163.6|26206.7|26166.7|26206.9|26166.9|26200.7|26160.7|0
1629347100000|2021-08-19 04:25:00|26206.9|26166.9|26203.6|26163.6|26209.8|26169.8|26203.6|26163.6|0
1629347400000|2021-08-19 04:30:00|26203.8|26163.8|26206.6|26166.6|26209.8|26169.8|26203.8|26163.8|0
1629347700000|2021-08-19 04:35:00|26206.7|26166.7|26206.6|26166.6|26209.5|26169.5|26200.5|26160.5|0
1629348000000|2021-08-19 04:40:00|26206.5|26166.5|26214|26174|26217|26177|26203.6|26163.6|0
1629348300000|2021-08-19 04:45:00|26214.2|26174.2|26214|26174|26215.7|26175.7|26209.8|26169.8|0
1629348600000|2021-08-19 04:50:00|26213.5|26173.5|26200.7|26160.7|26213.5|26173.5|26200.7|26160.7|0
1629348900000|2021-08-19 04:55:00|26200.8|26160.8|26200.8|26160.8|26203.8|26163.8|26197.7|26157.7|0
1629349200000|2021-08-19 05:00:00|26200.9|26160.9|26206.1|26166.1|26206.3|26166.3|26187.3|26147.3|0
1629349500000|2021-08-19 05:05:00|26206.3|26166.3|26194.8|26154.8|26209.5|26169.5|26191.4|26151.4|0
1629349800000|2021-08-19 05:10:00|26195.3|26155.3|26194.7|26154.7|26196|26156|26189.7|26149.7|0
1629350100000|2021-08-19 05:15:00|26194.8|26154.8|26189.7|26149.7|26200.8|26160.8|26188.3|26148.3|0
1629350400000|2021-08-19 05:20:00|26190.2|26150.2|26195.7|26155.7|26197.5|26157.5|26185.3|26145.3|0
1629350700000|2021-08-19 05:25:00|26195.8|26155.8|26187.5|26147.5|26197.2|26157.2|26186.3|26146.3|0
1629351000000|2021-08-19 05:30:00|26187|26147|26192.9|26152.9|26193.2|26153.2|26183.5|26143.5|0
1629351300000|2021-08-19 05:35:00|26193|26153|26192.5|26152.5|26203|26163|26190.8|26150.8|0
1629351600000|2021-08-19 05:40:00|26192.4|26152.4|26176.6|26136.6|26196.8|26156.8|26173.6|26133.6|0
1629351900000|2021-08-19 05:45:00|26176|26136|26165.7|26125.7|26176.9|26136.9|26162.5|26122.5|0
1629352200000|2021-08-19 05:50:00|26166.3|26126.3|26153.5|26113.5|26168.7|26128.7|26147.8|26107.8|0
1629352500000|2021-08-19 05:55:00|26153.4|26113.4|26144.1|26104.1|26153.5|26113.5|26141.4|26101.4|0
1629352800000|2021-08-19 06:00:00|26143.9|26103.9|26108|26093|26155.5|26140.5|26105.5|26090.5|65
1629353100000|2021-08-19 06:05:00|26110.5|26095.5|26133|26118|26135.5|26120.5|26108|26093|49
1629353400000|2021-08-19 06:10:00|26130.5|26115.5|26148|26133|26155.5|26140.5|26123|26108|39
1629353700000|2021-08-19 06:15:00|26145.5|26130.5|26160.5|26145.5|26160.5|26145.5|26130.5|26115.5|15
1629354000000|2021-08-19 06:20:00|26158|26143|26113|26098|26160.5|26145.5|26113|26098|26
1629354300000|2021-08-19 06:25:00|26110.5|26095.5|26085.5|26070.5|26115.5|26100.5|26080.5|26065.5|69
1629354600000|2021-08-19 06:30:00|26088|26073|26133|26118|26133|26118|26080.5|26065.5|51
1629354900000|2021-08-19 06:35:00|26130.5|26115.5|26098|26083|26130.5|26115.5|26090.5|26075.5|21
1629355200000|2021-08-19 06:40:00|26095.5|26080.5|26108|26093|26110.5|26095.5|26090.5|26075.5|13
1629355500000|2021-08-19 06:45:00|26110.5|26095.5|26080.5|26065.5|26110.5|26095.5|26080.5|26065.5|18
1629355800000|2021-08-19 06:50:00|26088|26073|26085.5|26070.5|26090.5|26075.5|26075.5|26060.5|41
1629356100000|2021-08-19 06:55:00|26083|26068|26058|26043|26083|26068|26048|26033|85
1629356400000|2021-08-19 07:00:00|26063|26048|25968|25953|26070.5|26055.5|25965.5|25950.5|784
1629356700000|2021-08-19 07:05:00|25970.5|25955.5|25930.5|25915.5|25980.5|25965.5|25898|25883|979
1629357000000|2021-08-19 07:10:00|25925.5|25910.5|25993|25978|25995.5|25980.5|25920.5|25905.5|476
1629357300000|2021-08-19 07:15:00|25995.5|25980.5|26040.5|26025.5|26045.5|26030.5|25980.5|25965.5|425
1629357600000|2021-08-19 07:20:00|26043|26028|26040.5|26025.5|26050.5|26035.5|26015.5|26000.5|405
1629357900000|2021-08-19 07:25:00|26045.5|26030.5|26050.5|26035.5|26050.5|26035.5|26015.5|26000.5|257
1629358200000|2021-08-19 07:30:00|26045.5|26030.5|25980.5|25965.5|26050.5|26035.5|25980.5|25965.5|406
1629358500000|2021-08-19 07:35:00|25978|25963|25990.5|25975.5|25990.5|25975.5|25965.5|25950.5|307
1629358800000|2021-08-19 07:40:00|25996.1|25981.1|25981.1|25966.1|25996.1|25981.1|25946.1|25931.1|325
1629359100000|2021-08-19 07:45:00|25978.6|25963.6|26008.6|25993.6|26011.1|25996.1|25956.1|25941.1|187
1629359400000|2021-08-19 07:50:00|26006.1|25991.1|25941.1|25926.1|26016.1|26001.1|25941.1|25926.1|255
1629359700000|2021-08-19 07:55:00|25943.6|25928.6|25956.1|25941.1|25956.1|25941.1|25926.1|25911.1|221
1629360000000|2021-08-19 08:00:00|25951.1|25936.1|25891.1|25876.1|25951.1|25936.1|25886.1|25871.1|338
1629360300000|2021-08-19 08:05:00|25888.6|25873.6|25876.1|25861.1|25891.1|25876.1|25861.1|25846.1|299
1629360600000|2021-08-19 08:10:00|25881.1|25866.1|25881.1|25866.1|25886.1|25871.1|25871.1|25856.1|184
1629360900000|2021-08-19 08:15:00|25883.6|25868.6|25846.1|25831.1|25886.1|25871.1|25846.1|25831.1|209
1629361200000|2021-08-19 08:20:00|25851.1|25836.1|25831.1|25816.1|25851.1|25836.1|25821.1|25806.1|311
1629361500000|2021-08-19 08:25:00|25826.1|25811.1|25776.1|25761.1|25826.1|25811.1|25776.1|25761.1|539
1629361800000|2021-08-19 08:30:00|25778.6|25763.6|25796.1|25781.1|25796.1|25781.1|25776.1|25761.1|325
1629362100000|2021-08-19 08:35:00|25793.6|25778.6|25796.1|25781.1|25801.1|25786.1|25763.6|25748.6|404
1629362400000|2021-08-19 08:40:00|25798.6|25783.6|25816.1|25801.1|25821.1|25806.1|25781.1|25766.1|327
1629362700000|2021-08-19 08:45:00|25813.6|25798.6|25771.1|25756.1|25821.1|25806.1|25771.1|25756.1|152
1629363000000|2021-08-19 08:50:00|25768.6|25753.6|25773.6|25758.6|25786.1|25771.1|25763.6|25748.6|184
1629363300000|2021-08-19 08:55:00|25771.1|25756.1|25803.6|25788.6|25806.1|25791.1|25766.1|25751.1|159
1629363600000|2021-08-19 09:00:00|25806.1|25791.1|25791.1|25776.1|25811.1|25796.1|25771.1|25756.1|276
1629363900000|2021-08-19 09:05:00|25786.1|25771.1|25761.1|25746.1|25788.6|25773.6|25751.1|25736.1|239
1629364200000|2021-08-19 09:10:00|25758.6|25743.6|25746.1|25731.1|25766.1|25751.1|25741.1|25726.1|236
1629364500000|2021-08-19 09:15:00|25748.6|25733.6|25766.1|25751.1|25766.1|25751.1|25716.1|25701.1|244
1629364800000|2021-08-19 09:20:00|25763.6|25748.6|25771.1|25756.1|25776.1|25761.1|25746.1|25731.1|141
1629365100000|2021-08-19 09:25:00|25776.1|25761.1|25786.1|25771.1|25801.1|25786.1|25766.1|25751.1|163
1629365400000|2021-08-19 09:30:00|25781.1|25766.1|25836.1|25821.1|25836.1|25821.1|25766.1|25751.1|378
1629365700000|2021-08-19 09:35:00|25831.1|25816.1|25833.6|25818.6|25843.6|25828.6|25816.1|25801.1|164
1629366000000|2021-08-19 09:40:00|25831.1|25816.1|25856.1|25841.1|25861.1|25846.1|25826.1|25811.1|120
1629366300000|2021-08-19 09:45:00|25858.6|25843.6|25858.6|25843.6|25871.1|25856.1|25846.1|25831.1|149
1629366600000|2021-08-19 09:50:00|25861.1|25846.1|25888.6|25873.6|25891.1|25876.1|25856.1|25841.1|133
1629366900000|2021-08-19 09:55:00|25891.1|25876.1|25886.1|25871.1|25916.1|25901.1|25886.1|25871.1|228
1629367200000|2021-08-19 10:00:00|25881.1|25866.1|25903.6|25888.6|25903.6|25888.6|25878.6|25863.6|123
1629367500000|2021-08-19 10:05:00|25901.1|25886.1|25916.1|25901.1|25938.6|25923.6|25901.1|25886.1|166
1629367800000|2021-08-19 10:10:00|25918.6|25903.6|25918.6|25903.6|25936.1|25921.1|25916.1|25901.1|129
1629368100000|2021-08-19 10:15:00|25916.1|25901.1|25901.1|25886.1|25926.1|25911.1|25896.1|25881.1|131
1629368400000|2021-08-19 10:20:00|25898.6|25883.6|25921.1|25906.1|25926.1|25911.1|25881.1|25866.1|184
1629368700000|2021-08-19 10:25:00|25918.6|25903.6|25911.1|25896.1|25921.1|25906.1|25886.1|25871.1|113
1629369000000|2021-08-19 10:30:00|25913.6|25898.6|25906.1|25891.1|25923.6|25908.6|25901.1|25886.1|86
1629369300000|2021-08-19 10:35:00|25911.1|25896.1|25903.6|25888.6|25916.1|25901.1|25886.1|25871.1|58
1629369600000|2021-08-19 10:40:00|25901.1|25886.1|25861.1|25846.1|25911.1|25896.1|25861.1|25846.1|131
1629369900000|2021-08-19 10:45:00|25863.6|25848.6|25896.1|25881.1|25896.1|25881.1|25856.1|25841.1|161
1629370200000|2021-08-19 10:50:00|25891.1|25876.1|25891.1|25876.1|25901.1|25886.1|25876.1|25861.1|133
1629370500000|2021-08-19 10:55:00|25888.6|25873.6|25886.1|25871.1|25896.1|25881.1|25871.1|25856.1|60
1629370800000|2021-08-19 11:00:00|25881.1|25866.1|25886.1|25871.1|25891.1|25876.1|25866.1|25851.1|174
1629371100000|2021-08-19 11:05:00|25883.6|25868.6|25861.1|25846.1|25886.1|25871.1|25851.1|25836.1|84
1629371400000|2021-08-19 11:10:00|25856.1|25841.1|25891.1|25876.1|25891.1|25876.1|25851.1|25836.1|69
1629371700000|2021-08-19 11:15:00|25893.6|25878.6|25886.1|25871.1|25898.6|25883.6|25876.1|25861.1|89
1629372000000|2021-08-19 11:20:00|25888.6|25873.6|25881.1|25866.1|25891.1|25876.1|25866.1|25851.1|75
1629372300000|2021-08-19 11:25:00|25878.6|25863.6|25881.1|25866.1|25881.1|25866.1|25866.1|25851.1|41
1629372600000|2021-08-19 11:30:00|25886.1|25871.1|25916.1|25901.1|25918.6|25903.6|25881.1|25866.1|64
1629372900000|2021-08-19 11:35:00|25913.6|25898.6|25936.1|25921.1|25941.1|25926.1|25913.6|25898.6|103
1629373200000|2021-08-19 11:40:00|25933.2|25918.2|25928.2|25913.2|25943.2|25928.2|25923.2|25908.2|122
1629373500000|2021-08-19 11:45:00|25930.7|25915.7|25923.2|25908.2|25938.2|25923.2|25923.2|25908.2|69
1629373800000|2021-08-19 11:50:00|25920.7|25905.7|25883.2|25868.2|25923.2|25908.2|25880.7|25865.7|98
1629374100000|2021-08-19 11:55:00|25880.7|25865.7|25898.2|25883.2|25903.2|25888.2|25875.7|25860.7|70
1629374400000|2021-08-19 12:00:00|25903.2|25888.2|25883.2|25868.2|25903.2|25888.2|25858.2|25843.2|170
1629374700000|2021-08-19 12:05:00|25880.7|25865.7|25913.2|25898.2|25913.2|25898.2|25878.2|25863.2|71
1629375000000|2021-08-19 12:10:00|25910.7|25895.7|25928.2|25913.2|25938.2|25923.2|25910.7|25895.7|125
1629375300000|2021-08-19 12:15:00|25930.7|25915.7|25923.2|25908.2|25933.2|25918.2|25918.2|25903.2|71
1629375600000|2021-08-19 12:20:00|25925.7|25910.7|25953.2|25938.2|25953.2|25938.2|25925.7|25910.7|225
1629375900000|2021-08-19 12:25:00|25950.7|25935.7|25948.2|25933.2|25955.7|25940.7|25948.2|25933.2|60
1629376200000|2021-08-19 12:30:00|25953.2|25938.2|25933.2|25918.2|25958.2|25943.2|25928.2|25913.2|104
1629376500000|2021-08-19 12:35:00|25928.2|25913.2|25948.2|25933.2|25948.2|25933.2|25928.2|25913.2|41
1629376800000|2021-08-19 12:40:00|25953.2|25938.2|25958.2|25943.2|25978.2|25963.2|25948.2|25933.2|131
1629377100000|2021-08-19 12:45:00|25960.7|25945.7|25923.2|25908.2|25963.2|25948.2|25918.2|25903.2|122
1629377400000|2021-08-19 12:50:00|25920.7|25905.7|25878.2|25863.2|25923.2|25908.2|25878.2|25863.2|297
1629377700000|2021-08-19 12:55:00|25883.2|25868.2|25893.2|25878.2|25905.7|25890.7|25878.2|25863.2|140
1629378000000|2021-08-19 13:00:00|25895.7|25880.7|25903.2|25888.2|25908.2|25893.2|25893.2|25878.2|63
1629378300000|2021-08-19 13:05:00|25905.7|25890.7|25928.2|25913.2|25938.2|25923.2|25903.2|25888.2|104
1629378600000|2021-08-19 13:10:00|25933.2|25918.2|25943.2|25928.2|25945.7|25930.7|25928.2|25913.2|147
1629378900000|2021-08-19 13:15:00|25945.7|25930.7|25955.7|25940.7|25968.2|25953.2|25943.2|25928.2|212
1629379200000|2021-08-19 13:20:00|25953.2|25938.2|25948.2|25933.2|25968.2|25953.2|25948.2|25933.2|187
1629379500000|2021-08-19 13:25:00|25950.7|25935.7|25948.2|25933.2|25958.2|25943.2|25943.2|25928.2|129
1629379800000|2021-08-19 13:30:00|25950.7|25935.7|26003.2|25988.2|26008.2|25993.2|25943.2|25928.2|439
1629380100000|2021-08-19 13:35:00|25998.2|25983.2|25973.2|25958.2|26003.2|25988.2|25960.7|25945.7|329
1629380400000|2021-08-19 13:40:00|25970.7|25955.7|25983.2|25968.2|25993.2|25978.2|25948.2|25933.2|176
1629380700000|2021-08-19 13:45:00|25985.7|25970.7|25985.7|25970.7|26023.2|26008.2|25973.2|25958.2|318
1629381000000|2021-08-19 13:50:00|25988.2|25973.2|26015.7|26000.7|26018.2|26003.2|25985.7|25970.7|268
1629381300000|2021-08-19 13:55:00|26018.2|26003.2|25998.2|25983.2|26018.2|26003.2|25993.2|25978.2|141
1629381600000|2021-08-19 14:00:00|25993.2|25978.2|26023.2|26008.2|26033.2|26018.2|25988.2|25973.2|197
1629381900000|2021-08-19 14:05:00|26020.7|26005.7|26018.2|26003.2|26030.7|26015.7|26013.2|25998.2|152
1629382200000|2021-08-19 14:10:00|26014.7|25999.7|26019.7|26004.7|26029.7|26014.7|26004.7|25989.7|104
1629382500000|2021-08-19 14:15:00|26022.2|26007.2|26044.7|26029.7|26059.7|26044.7|26004.7|25989.7|384
1629382800000|2021-08-19 14:20:00|26049.7|26034.7|26029.7|26014.7|26059.7|26044.7|26027.2|26012.2|215
1629383100000|2021-08-19 14:25:00|26034.7|26019.7|25989.7|25974.7|26034.7|26019.7|25974.7|25959.7|453
1629383400000|2021-08-19 14:30:00|25994.7|25979.7|25949.7|25934.7|25999.7|25984.7|25947.2|25932.2|218
1629383700000|2021-08-19 14:35:00|25944.7|25929.7|25884.7|25869.7|25944.7|25929.7|25877.2|25862.2|494
1629384000000|2021-08-19 14:40:00|25882.2|25867.2|25889.7|25874.7|25894.7|25879.7|25879.7|25864.7|159
1629384300000|2021-08-19 14:45:00|25884.7|25869.7|25904.7|25889.7|25904.7|25889.7|25882.2|25867.2|142
1629384600000|2021-08-19 14:50:00|25899.7|25884.7|25934.7|25919.7|25937.2|25922.2|25899.7|25884.7|178
1629384900000|2021-08-19 14:55:00|25937.2|25922.2|25999.7|25984.7|25999.7|25984.7|25934.7|25919.7|229
1629385200000|2021-08-19 15:00:00|26004.7|25989.7|25994.7|25979.7|26007.2|25992.2|25974.7|25959.7|181
1629385500000|2021-08-19 15:05:00|25997.2|25982.2|25964.7|25949.7|25999.7|25984.7|25964.7|25949.7|128
1629385800000|2021-08-19 15:10:00|25969.7|25954.7|25954.7|25939.7|25974.7|25959.7|25944.7|25929.7|143
1629386100000|2021-08-19 15:15:00|25959.7|25944.7|25969.7|25954.7|25969.7|25954.7|25939.7|25924.7|115
1629386400000|2021-08-19 15:20:00|25974.7|25959.7|25979.7|25964.7|25984.7|25969.7|25964.7|25949.7|149
1629386700000|2021-08-19 15:25:00|25977.2|25962.2|25944.7|25929.7|25979.7|25964.7|25929.7|25914.7|296
1629387000000|2021-08-19 15:30:00|25949.7|25934.7|25934.7|25919.7|25984.7|25969.7|25934.7|25919.7|792
1629387300000|2021-08-19 15:35:00|25937.2|25922.2|25937.2|25922.2|25954.7|25939.7|25924.7|25909.7|400
1629387600000|2021-08-19 15:40:00|25939.7|25924.7|25969.7|25954.7|25969.7|25954.7|25929.7|25914.7|57
1629387900000|2021-08-19 15:45:00|25972.2|25957.2|26017.2|26002.2|26022.2|26007.2|25972.2|25957.2|87
1629388200000|2021-08-19 15:50:00|26022.2|25997.2|26012.2|25992.2|26037.2|26017.2|26012.2|25992.2|54
1629388500000|2021-08-19 15:55:00|26017.2|25997.2|26022.2|25997.2|26037.2|26017.2|26017.2|25992.2|39
1629388800000|2021-08-19 16:00:00|26027.2|26002.2|26022.2|25997.2|26032.2|26007.2|26017.2|25997.2|12
1629389100000|2021-08-19 16:05:00|26017.2|26002.2|25987.2|25962.2|26022.2|26002.2|25987.2|25962.2|14
1629389400000|2021-08-19 16:10:00|25992.2|25967.2|26012.2|25992.2|26022.2|26002.2|25992.2|25967.2|51
1629389700000|2021-08-19 16:15:00|26007.2|25987.2|26017.2|25992.2|26022.2|26002.2|26002.2|25982.2|92
1629390000000|2021-08-19 16:20:00|26012.2|25997.2|26007.2|25982.2|26032.2|26007.2|26002.2|25982.2|10
1629390300000|2021-08-19 16:25:00|26012.2|25987.2|26012.2|25987.2|26017.2|25997.2|26002.2|25982.2|17
1629390600000|2021-08-19 16:30:00|26017.2|25992.2|26022.2|25997.2|26022.2|26002.2|26007.2|25987.2|1
1629390900000|2021-08-19 16:35:00|26017.2|26002.2|26032.2|26007.2|26032.2|26007.2|26012.2|25992.2|5
1629391200000|2021-08-19 16:40:00|26027.2|26002.2|26012.2|25992.2|26032.2|26002.2|26012.2|25992.2|14
1629391500000|2021-08-19 16:45:00|26017.2|25987.2|26027.2|26007.2|26027.2|26007.2|26012.2|25987.2|6
1629391800000|2021-08-19 16:50:00|26032.2|26012.2|26032.2|26012.2|26032.2|26012.2|26017.2|25997.2|4
1629392100000|2021-08-19 16:55:00|26037.2|26017.2|26037.2|26017.2|26042.2|26017.2|26032.2|26007.2|27
1629392400000|2021-08-19 17:00:00|26032.2|26012.2|26017.2|25997.2|26037.2|26017.2|26017.2|25997.2|25
1629392700000|2021-08-19 17:05:00|26012.2|25992.2|26002.2|25982.2|26017.2|25997.2|25997.2|25972.2|8
1629393000000|2021-08-19 17:10:00|26007.2|25987.2|26022.2|25997.2|26027.2|26002.2|26002.2|25982.2|6
1629393300000|2021-08-19 17:15:00|26017.2|25992.2|26012.2|25992.2|26027.2|26002.2|26007.2|25982.2|3
1629393600000|2021-08-19 17:20:00|26017.2|25997.2|26017.2|25992.2|26027.2|26002.2|26007.2|25987.2|8
1629393900000|2021-08-19 17:25:00|26012.2|25997.2|26002.2|25977.2|26012.2|25997.2|25997.2|25977.2|8
1629394200000|2021-08-19 17:30:00|26007.2|25982.2|26002.2|25982.2|26007.2|25982.2|25987.2|25962.2|18
1629394500000|2021-08-19 17:35:00|25997.2|25977.2|26017.2|25992.2|26017.2|25992.2|25987.2|25967.2|11
1629394800000|2021-08-19 17:40:00|26012.2|25987.2|26022.2|25997.2|26032.2|26007.2|26007.2|25987.2|7
1629395100000|2021-08-19 17:45:00|26017.2|25992.2|26017.2|25992.2|26022.2|25997.2|26002.2|25982.2|9
1629395400000|2021-08-19 17:50:00|26012.2|25987.2|26007.2|25982.2|26017.2|25997.2|26007.2|25982.2|4
1629395700000|2021-08-19 17:55:00|26002.2|25977.2|25982.2|25957.2|26002.2|25977.2|25982.2|25957.2|8
1629396000000|2021-08-19 18:00:00|25977.2|25962.2|25972.2|25947.2|25997.2|25972.2|25967.2|25947.2|11
1629396300000|2021-08-19 18:05:00|25967.2|25952.2|25972.2|25947.2|25982.2|25957.2|25957.2|25932.2|51
1629396600000|2021-08-19 18:10:00|25967.2|25942.2|25972.2|25947.2|25982.2|25957.2|25952.2|25932.2|24
1629396900000|2021-08-19 18:15:00|25967.2|25952.2|25977.2|25952.2|25982.2|25957.2|25962.2|25937.2|6
1629397200000|2021-08-19 18:20:00|25972.2|25947.2|25982.2|25962.2|25987.2|25967.2|25957.2|25937.2|25
1629397500000|2021-08-19 18:25:00|25987.2|25957.2|25952.2|25937.2|25992.2|25967.2|25947.2|25922.2|16
1629397800000|2021-08-19 18:30:00|25954.7|25939.7|25942.2|25927.2|25954.7|25939.7|25917.2|25902.2|21
1629398100000|2021-08-19 18:35:00|25944.7|25929.7|25947.2|25932.2|25952.2|25937.2|25939.7|25924.7|5
1629398400000|2021-08-19 18:40:00|25944.7|25929.7|25942.2|25927.2|25947.2|25932.2|25924.7|25909.7|9
1629398700000|2021-08-19 18:45:00|25944.7|25929.7|25947.2|25932.2|25954.7|25939.7|25937.2|25922.2|5
1629399000000|2021-08-19 18:50:00|25944.7|25929.7|25977.2|25962.2|25977.2|25962.2|25937.2|25922.2|10
1629399300000|2021-08-19 18:55:00|25979.7|25964.7|25982.2|25967.2|25987.2|25972.2|25977.2|25962.2|3
1629399600000|2021-08-19 19:00:00|25984.7|25969.7|26012.2|25997.2|26014.7|25999.7|25984.7|25969.7|14
1629399900000|2021-08-19 19:05:00|26014.7|25999.7|26017.2|26002.2|26024.7|26009.7|26007.2|25992.2|14
1629400200000|2021-08-19 19:10:00|26019.7|26004.7|26019.7|26004.7|26029.7|26014.7|26017.2|26002.2|4
1629400500000|2021-08-19 19:15:00|26022.2|26007.2|26027.2|26012.2|26032.2|26017.2|26014.7|25999.7|2
1629400800000|2021-08-19 19:20:00|26029.7|26014.7|26029.7|26014.7|26034.7|26019.7|26024.7|26009.7|3
1629401100000|2021-08-19 19:25:00|26032.2|26017.2|26042.2|26027.2|26044.7|26029.7|26029.7|26014.7|12
1629401400000|2021-08-19 19:30:00|26039.7|26024.7|26047.2|26032.2|26047.2|26032.2|26032.2|26017.2|5
1629401700000|2021-08-19 19:35:00|26044.7|26029.7|26027.2|26012.2|26049.7|26034.7|26027.2|26012.2|10
1629402000000|2021-08-19 19:40:00|26029.7|26014.7|26019.7|26004.7|26032.2|26017.2|26012.2|25997.2|12
1629402300000|2021-08-19 19:45:00|26017.2|26002.2|26027.2|26012.2|26029.7|26014.7|26009.7|25994.7|50
1629402600000|2021-08-19 19:50:00|26024.7|26009.7|26024.7|26009.7|26032.2|26017.2|26022.2|26007.2|12
1629402900000|2021-08-19 19:55:00|26022.2|26007.2|26019.7|26004.7|26024.7|26009.7|26019.7|26004.7|24
1629403200000|2021-08-19 20:00:00|26038.8|25998.8|26048.5|26008.5|26053.5|26013.5|26038.8|25998.8|0
1629403500000|2021-08-19 20:05:00|26048.7|26008.7|26063|26023|26063|26023|26044.7|26004.7|0
1629403800000|2021-08-19 20:10:00|26063.2|26023.2|26051|26011|26068.6|26028.6|26049.7|26009.7|0
1629404100000|2021-08-19 20:15:00|26051.4|26011.4|26048|26008|26063|26023|26047.2|26007.2|0
1629404400000|2021-08-19 20:20:00|26048.2|26008.2|26042.7|26002.7|26049.2|26009.2|26038.9|25998.9|0
1629404700000|2021-08-19 20:25:00|26043|26003|26038.9|25998.9|26045.3|26005.3|26038.9|25998.9|0
1629405000000|2021-08-19 20:30:00|26038.8|25998.8|26037.1|25997.1|26041.5|26001.5|26034.6|25994.6|0
1629405300000|2021-08-19 20:35:00|26037.2|25997.2|26035.9|25995.9|26041.5|26001.5|26033.3|25993.3|0
1629405600000|2021-08-19 20:40:00|26035.6|25995.6|26035.9|25995.9|26038.9|25998.9|26033.3|25993.3|0
1629405900000|2021-08-19 20:45:00|26036|25996|26044|26004|26044|26004|26035.9|25995.9|0
1629406200000|2021-08-19 20:50:00|26044.1|26004.1|26042.7|26002.7|26044.6|26004.6|26042.7|26002.7|0
1629406500000|2021-08-19 20:55:00|26042.6|26002.6|26042.6|26002.6|26044|26004|26040.2|26000.2|0
1629406800000|2021-08-19 21:00:00|26041.6|26001.6|26041.6|26001.6|26042.1|26002.1|26041.1|26001.1|0
1629407100000|2021-08-19 21:05:00|26042.1|26002.1|26041.6|26001.6|26042.6|26002.6|26041.6|26001.6|0
1629407400000|2021-08-19 21:10:00|26042.1|26002.1|26042.6|26002.6|26043.7|26003.7|26042.1|26002.1|0
1629407700000|2021-08-19 21:15:00|26042.1|26002.1|26043.7|26003.7|26043.7|26003.7|26042.1|26002.1|0
1629408600000|2021-08-19 21:30:00|26042.6|26002.6|26041.1|26001.1|26042.6|26002.6|26040|26000|0
1629408900000|2021-08-19 21:35:00|26040|26000|26040|26000|26040.5|26000.5|26037.9|25997.9|0
1629409200000|2021-08-19 21:40:00|26039.5|25999.5|26039.5|25999.5|26039.5|25999.5|26037.9|25997.9|0
1629409500000|2021-08-19 21:45:00|26039|25999|26039|25999|26040|26000|26037.9|25997.9|0
1629409800000|2021-08-19 21:50:00|26039.5|25999.5|26039|25999|26039.5|25999.5|26037.9|25997.9|0
1629410100000|2021-08-19 21:55:00|26038.4|25998.4|26039|25999|26040|26000|26036.9|25996.9|0
1629410400000|2021-08-19 22:00:00|26039.4|25999.4|26032.2|25992.2|26044.6|26004.6|26031|25991|0
1629410700000|2021-08-19 22:05:00|26032.5|25992.5|26033.5|25993.5|26033.5|25993.5|26031|25991|0
1629411000000|2021-08-19 22:10:00|26033.7|25993.7|26033.5|25993.5|26039.1|25999.1|26032.2|25992.2|0
1629411300000|2021-08-19 22:15:00|26033.7|25993.7|26032.2|25992.2|26034.8|25994.8|26025.4|25985.4|0
1629411600000|2021-08-19 22:20:00|26032.1|25992.1|26036.1|25996.1|26038|25998|26031.6|25991.6|0
1629411900000|2021-08-19 22:25:00|26036.2|25996.2|26040.4|26000.4|26042.9|26002.9|26036.1|25996.1|0
1629412200000|2021-08-19 22:30:00|26040.6|26000.6|26025|25985|26041.7|26001.7|26025|25985|0
1629412500000|2021-08-19 22:35:00|26024.7|25984.7|26021.1|25981.1|26024.7|25984.7|26019.9|25979.9|0
1629412800000|2021-08-19 22:40:00|26021.3|25981.3|26014.3|25974.3|26022.4|25982.4|26011.7|25971.7|0
1629413100000|2021-08-19 22:45:00|26014|25974|26016.8|25976.8|26016.8|25976.8|26013|25973|0
1629413400000|2021-08-19 22:50:00|26016.7|25976.7|26016.2|25976.2|26016.8|25976.8|26013|25973|0
1629413700000|2021-08-19 22:55:00|26016.1|25976.1|26013|25973|26016.8|25976.8|26011.7|25971.7|0
1629414000000|2021-08-19 23:00:00|26013.2|25973.2|26016.8|25976.8|26018.1|25978.1|26011.7|25971.7|0
1629414300000|2021-08-19 23:05:00|26016.9|25976.9|26014.3|25974.3|26018.1|25978.1|26011.7|25971.7|0
1629414600000|2021-08-19 23:10:00|26014.4|25974.4|26011.7|25971.7|26015.5|25975.5|26011.7|25971.7|0
1629414900000|2021-08-19 23:15:00|26011.8|25971.8|26011.7|25971.7|26015.5|25975.5|26010.5|25970.5|0
1629415200000|2021-08-19 23:20:00|26011.5|25971.5|26012.8|25972.8|26014.3|25974.3|26010.5|25970.5|0
1629415500000|2021-08-19 23:25:00|26012.9|25972.9|26014.3|25974.3|26020.5|25980.5|26012.8|25972.8|0
1629415800000|2021-08-19 23:30:00|26014.4|25974.4|26013.7|25973.7|26016.2|25976.2|26010.5|25970.5|0
1629416100000|2021-08-19 23:35:00|26013.6|25973.6|26010.5|25970.5|26013.7|25973.7|26009.2|25969.2|0
1629416400000|2021-08-19 23:40:00|26010.4|25970.4|26001|25961|26010.5|25970.5|26001|25961|0
1629416700000|2021-08-19 23:45:00|26000.8|25960.8|25994.2|25954.2|26003.6|25963.6|25992.9|25952.9|0
1629417000000|2021-08-19 23:50:00|25994.4|25954.4|25980.3|25940.3|25996|25956|25979.7|25939.7|0
1629417300000|2021-08-19 23:55:00|25980.4|25940.4|25987.8|25947.8|25991.6|25951.6|25978.4|25938.4|0
1629417600000|2021-08-20 00:00:00|25987.6|25947.6|26015.5|25975.5|26018.1|25978.1|25986.6|25946.6|0
1629417900000|2021-08-20 00:05:00|26015.8|25975.8|26014.3|25974.3|26022.4|25982.4|26014.3|25974.3|0
1629418200000|2021-08-20 00:10:00|26014.4|25974.4|26012.4|25972.4|26018.1|25978.1|26006.8|25966.8|0
1629418500000|2021-08-20 00:15:00|26012.3|25972.3|25995|25955|26019.6|25979.6|25984.3|25944.3|0
1629418800000|2021-08-20 00:20:00|25995.5|25955.5|26017.6|25977.6|26026.6|25986.6|25991.9|25951.9|0
1629419100000|2021-08-20 00:25:00|26017.7|25977.7|26029.4|25989.4|26029.4|25989.4|26011.6|25971.6|0
1629419400000|2021-08-20 00:30:00|26029.9|25989.9|26048.3|26008.3|26057|26017|26029.9|25989.9|0
1629419700000|2021-08-20 00:35:00|26048.8|26008.8|26053.2|26013.2|26056.3|26016.3|26046.7|26006.7|0
1629420000000|2021-08-20 00:40:00|26053.5|26013.5|26044.2|26004.2|26056.2|26016.2|26041.3|26001.3|0
1629420300000|2021-08-20 00:45:00|26044.4|26004.4|26059.8|26019.8|26060|26020|26044.4|26004.4|0
1629420600000|2021-08-20 00:50:00|26060.9|26020.9|26059.8|26019.8|26066|26026|26059.8|26019.8|0
1629420900000|2021-08-20 00:55:00|26059.9|26019.9|26050.4|26010.4|26060|26020|26047.3|26007.3|0
1629421200000|2021-08-20 01:00:00|26050.5|26010.5|26045.9|26005.9|26053.5|26013.5|26042.5|26002.5|0
1629421500000|2021-08-20 01:05:00|26046.4|26006.4|26028|25988|26057|26017|26028|25988|0
1629421800000|2021-08-20 01:10:00|26026.7|25986.7|26027|25987|26036|25996|26026.6|25986.6|0
1629422100000|2021-08-20 01:15:00|26027.1|25987.1|26007|25967|26033.1|25993.1|25996.3|25956.3|0
1629422400000|2021-08-20 01:20:00|26007.6|25967.6|26006.5|25966.5|26015.6|25975.6|25999.1|25959.1|0
1629422700000|2021-08-20 01:25:00|26005.9|25965.9|26017.6|25977.6|26032.2|25992.2|26003.5|25963.5|0
1629423000000|2021-08-20 01:30:00|26017.5|25977.5|25991|25951|26019|25979|25984.8|25944.8|0
1629423300000|2021-08-20 01:35:00|25991.5|25951.5|25948.7|25908.7|25992.2|25952.2|25946.7|25906.7|0
1629423600000|2021-08-20 01:40:00|25950|25910|25917.1|25877.1|25953.2|25913.2|25915.6|25875.6|0
1629423900000|2021-08-20 01:45:00|25915.9|25875.9|25922.4|25882.4|25930.6|25890.6|25904.3|25864.3|0
1629424200000|2021-08-20 01:50:00|25923|25883|25944.4|25904.4|25944.9|25904.9|25921.2|25881.2|0
1629424500000|2021-08-20 01:55:00|25943.3|25903.3|25943.6|25903.6|25945.3|25905.3|25924.6|25884.6|0
1629424800000|2021-08-20 02:00:00|25943.7|25903.7|25971.7|25931.7|25971.7|25931.7|25943.7|25903.7|0
1629425100000|2021-08-20 02:05:00|25971.8|25931.8|25956.3|25916.3|25982.2|25942.2|25955.1|25915.1|0
1629425400000|2021-08-20 02:10:00|25955.8|25915.8|25970.6|25930.6|25970.6|25930.6|25954.8|25914.8|0
1629425700000|2021-08-20 02:15:00|25970|25930|25973.5|25933.5|25978.2|25938.2|25963.4|25923.4|0
1629426000000|2021-08-20 02:20:00|25973|25933|25951.8|25911.8|25973|25933|25951.8|25911.8|0
1629426300000|2021-08-20 02:25:00|25951.7|25911.7|25962.3|25922.3|25967.1|25927.1|25946|25906|0
1629426600000|2021-08-20 02:30:00|25961.8|25921.8|25957.9|25917.9|25968.4|25928.4|25953.3|25913.3|0
1629426900000|2021-08-20 02:35:00|25957.7|25917.7|25951.8|25911.8|25963.7|25923.7|25951.8|25911.8|0
1629427200000|2021-08-20 02:40:00|25952.3|25912.3|25939.9|25899.9|25959.2|25919.2|25939.9|25899.9|0
1629427500000|2021-08-20 02:45:00|25941.1|25901.1|25943.1|25903.1|25944.4|25904.4|25931.2|25891.2|0
1629427800000|2021-08-20 02:50:00|25943|25903|25955.1|25915.1|25955.1|25915.1|25937.1|25897.1|0
1629428100000|2021-08-20 02:55:00|25955|25915|25947.6|25907.6|25958.2|25918.2|25941.6|25901.6|0
1629428400000|2021-08-20 03:00:00|25947.5|25907.5|25959.1|25919.1|25960.9|25920.9|25947.5|25907.5|0
1629428700000|2021-08-20 03:05:00|25957.9|25917.9|25969.6|25929.6|25973.8|25933.8|25954.8|25914.8|0
1629429000000|2021-08-20 03:10:00|25969|25929|25990.5|25950.5|25994.8|25954.8|25966.5|25926.5|0
1629429300000|2021-08-20 03:15:00|25990.4|25950.4|25993.5|25953.5|25996.6|25956.6|25985.7|25945.7|0
1629429600000|2021-08-20 03:20:00|25994|25954|25987.7|25947.7|25999.5|25959.5|25984.6|25944.6|0
1629429900000|2021-08-20 03:25:00|25988|25948|25964.3|25924.3|25990.8|25950.8|25964.3|25924.3|0
1629430200000|2021-08-20 03:30:00|25964.9|25924.9|25949.3|25909.3|25970.2|25930.2|25949.2|25909.2|0
1629430500000|2021-08-20 03:35:00|25949.2|25909.2|25937.3|25897.3|25958|25918|25937.1|25897.1|0
1629430800000|2021-08-20 03:40:00|25937.8|25897.8|25950.4|25910.4|25952.1|25912.1|25937.1|25897.1|0
1629431100000|2021-08-20 03:45:00|25949.9|25909.9|25958|25918|25961.1|25921.1|25943|25903|0
1629431400000|2021-08-20 03:50:00|25958.2|25918.2|25955.2|25915.2|25961.2|25921.2|25952|25912|0
1629431700000|2021-08-20 03:55:00|25955.7|25915.7|25977|25937|25977|25937|25955.2|25915.2|0
1629432000000|2021-08-20 04:00:00|25977.2|25937.2|25974.1|25934.1|25982.9|25942.9|25971.2|25931.2|0
1629432300000|2021-08-20 04:05:00|25974.2|25934.2|25974.1|25934.1|25977|25937|25968.1|25928.1|0
1629432600000|2021-08-20 04:10:00|25974.2|25934.2|25972.4|25932.4|25975.3|25935.3|25969.3|25929.3|0
1629432900000|2021-08-20 04:15:00|25972.5|25932.5|25978.6|25938.6|25981.6|25941.6|25971.3|25931.3|0
1629433200000|2021-08-20 04:20:00|25978|25938|25956.3|25916.3|25978|25938|25956.3|25916.3|0
1629433500000|2021-08-20 04:25:00|25956.4|25916.4|25957.6|25917.6|25957.8|25917.8|25947.4|25907.4|0
1629433800000|2021-08-20 04:30:00|25956.4|25916.4|25951.7|25911.7|25956.4|25916.4|25950.2|25910.2|0
1629434100000|2021-08-20 04:35:00|25951.2|25911.2|25946|25906|25953.6|25913.6|25944.6|25904.6|0
1629434400000|2021-08-20 04:40:00|25946.5|25906.5|25944|25904|25947.6|25907.6|25941.7|25901.7|0
1629434700000|2021-08-20 04:45:00|25944.1|25904.1|25944.8|25904.8|25947.1|25907.1|25935.2|25895.2|0
1629435000000|2021-08-20 04:50:00|25944.9|25904.9|25947.9|25907.9|25948|25908|25944.8|25904.8|0
1629435300000|2021-08-20 04:55:00|25947.3|25907.3|25949.5|25909.5|25951.1|25911.1|25944.9|25904.9|0
1629435600000|2021-08-20 05:00:00|25949.4|25909.4|25916|25876|25949.4|25909.4|25914.8|25874.8|0
1629435900000|2021-08-20 05:05:00|25916.5|25876.5|25938.3|25898.3|25938.6|25898.6|25906.1|25866.1|0
1629436200000|2021-08-20 05:10:00|25937.8|25897.8|25932.1|25892.1|25950.4|25910.4|25932.1|25892.1|0
1629436500000|2021-08-20 05:15:00|25932|25892|25905.5|25865.5|25932|25892|25902.7|25862.7|0
1629436800000|2021-08-20 05:20:00|25905.7|25865.7|25908.7|25868.7|25911.6|25871.6|25900.1|25860.1|0
1629437100000|2021-08-20 05:25:00|25908.6|25868.6|25886.6|25846.6|25908.6|25868.6|25883.4|25843.4|0
1629437400000|2021-08-20 05:30:00|25887.6|25847.6|25900.4|25860.4|25910.3|25870.3|25887.6|25847.6|0
1629437700000|2021-08-20 05:35:00|25900.5|25860.5|25908.1|25868.1|25908.4|25868.4|25894.2|25854.2|0
1629438000000|2021-08-20 05:40:00|25907.6|25867.6|25887.8|25847.8|25911.2|25871.2|25882.5|25842.5|0
1629438300000|2021-08-20 05:45:00|25886.6|25846.6|25904.4|25864.4|25912.3|25872.3|25885.8|25845.8|0
1629438600000|2021-08-20 05:50:00|25905|25865|25930.1|25890.1|25933.2|25893.2|25905|25865|0
1629438900000|2021-08-20 05:55:00|25930.3|25890.3|25927.8|25887.8|25939.6|25899.6|25927.4|25887.4|0
1629439200000|2021-08-20 06:00:00|25927.9|25887.9|25922.2|25907.2|25936.5|25914.7|25897.2|25882.2|35
1629439500000|2021-08-20 06:05:00|25919.7|25904.7|25937.2|25922.2|25937.2|25922.2|25917.2|25902.2|7
1629439800000|2021-08-20 06:10:00|25934.7|25919.7|25957.2|25942.2|25957.2|25942.2|25927.2|25912.2|14
1629440100000|2021-08-20 06:15:00|25954.7|25939.7|25957.2|25942.2|25969.7|25954.7|25949.7|25934.7|32
1629440400000|2021-08-20 06:20:00|25954.7|25939.7|25947.2|25932.2|25957.2|25942.2|25939.7|25924.7|8
1629440700000|2021-08-20 06:25:00|25944.7|25929.7|25969.7|25954.7|25972.2|25957.2|25939.7|25924.7|29
1629441000000|2021-08-20 06:30:00|25964.7|25949.7|25942.2|25927.2|25974.7|25959.7|25942.2|25927.2|17
1629441300000|2021-08-20 06:35:00|25939.7|25924.7|25954.7|25939.7|25954.7|25939.7|25934.7|25919.7|13
1629441600000|2021-08-20 06:40:00|25957.2|25942.2|25942.2|25927.2|25959.7|25944.7|25939.7|25924.7|26
1629441900000|2021-08-20 06:45:00|25939.7|25924.7|25907.2|25892.2|25939.7|25924.7|25902.2|25887.2|61
1629442200000|2021-08-20 06:50:00|25904.7|25889.7|25922.2|25907.2|25924.7|25909.7|25894.7|25879.7|97
1629442500000|2021-08-20 06:55:00|25924.7|25909.7|25914.7|25899.7|25934.7|25919.7|25904.7|25889.7|117
1629442800000|2021-08-20 07:00:00|25909.7|25894.7|25929.7|25914.7|25934.7|25919.7|25889.7|25874.7|623
1629443100000|2021-08-20 07:05:00|25924.7|25909.7|25924.7|25909.7|25939.7|25924.7|25902.2|25887.2|431
1629443400000|2021-08-20 07:10:00|25929.7|25914.7|25922.2|25907.2|25939.7|25924.7|25889.7|25874.7|456
1629443700000|2021-08-20 07:15:00|25924.7|25909.7|25879.7|25864.7|25934.7|25919.7|25874.7|25859.7|370
1629444000000|2021-08-20 07:20:00|25874.7|25859.7|25874.7|25859.7|25889.7|25874.7|25869.7|25854.7|233
1629444300000|2021-08-20 07:25:00|25869.7|25854.7|25829.7|25814.7|25869.7|25854.7|25819.7|25804.7|261
1629444600000|2021-08-20 07:30:00|25827.2|25812.2|25829.7|25814.7|25847.2|25832.2|25819.7|25804.7|190
1629444900000|2021-08-20 07:35:00|25824.7|25809.7|25817.2|25802.2|25834.7|25819.7|25794.7|25779.7|202
1629445200000|2021-08-20 07:40:00|25814.7|25799.7|25829.7|25814.7|25839.7|25824.7|25814.7|25799.7|164
1629445500000|2021-08-20 07:45:00|25832.2|25817.2|25814.7|25799.7|25832.2|25817.2|25809.7|25794.7|86
1629445800000|2021-08-20 07:50:00|25809.7|25794.7|25794.7|25779.7|25837.2|25822.2|25784.7|25769.7|202
1629446100000|2021-08-20 07:55:00|25792.2|25777.2|25812.2|25797.2|25819.7|25804.7|25787.2|25772.2|107
1629446400000|2021-08-20 08:00:00|25814.7|25799.7|25864.7|25849.7|25869.7|25854.7|25814.7|25799.7|155
1629446700000|2021-08-20 08:05:00|25869.7|25854.7|25832.2|25817.2|25879.7|25864.7|25829.7|25814.7|176
1629447000000|2021-08-20 08:10:00|25829.7|25814.7|25839.7|25824.7|25849.7|25834.7|25827.2|25812.2|51
1629447300000|2021-08-20 08:15:00|25844.7|25829.7|25819.7|25804.7|25844.7|25829.7|25814.7|25799.7|74
1629447600000|2021-08-20 08:20:00|25817.2|25802.2|25779.7|25764.7|25819.7|25804.7|25774.7|25759.7|133
1629447900000|2021-08-20 08:25:00|25784.7|25769.7|25802.2|25787.2|25809.7|25794.7|25774.7|25759.7|180
1629448200000|2021-08-20 08:30:00|25799.7|25784.7|25809.7|25794.7|25814.7|25799.7|25789.7|25774.7|34
1629448500000|2021-08-20 08:35:00|25812.2|25797.2|25814.7|25799.7|25824.7|25809.7|25799.7|25784.7|61
1629448800000|2021-08-20 08:40:00|25812.2|25797.2|25814.7|25799.7|25829.7|25814.7|25807.2|25792.2|82
1629449100000|2021-08-20 08:45:00|25809.7|25794.7|25824.7|25809.7|25834.7|25819.7|25807.2|25792.2|98
1629449400000|2021-08-20 08:50:00|25827.2|25812.2|25829.7|25814.7|25834.7|25819.7|25814.7|25799.7|57
1629449700000|2021-08-20 08:55:00|25827.2|25812.2|25814.7|25799.7|25839.7|25824.7|25814.7|25799.7|77
1629450000000|2021-08-20 09:00:00|25812.2|25797.2|25834.7|25819.7|25839.7|25824.7|25809.7|25794.7|84
1629450300000|2021-08-20 09:05:00|25837.2|25822.2|25814.7|25799.7|25839.7|25824.7|25814.7|25799.7|65
1629450600000|2021-08-20 09:10:00|25812.2|25797.2|25789.7|25774.7|25817.2|25802.2|25774.7|25759.7|170
1629450900000|2021-08-20 09:15:00|25787.2|25772.2|25797.2|25782.2|25799.7|25784.7|25784.7|25769.7|46
1629451200000|2021-08-20 09:20:00|25794.7|25779.7|25792.2|25777.2|25804.7|25789.7|25789.7|25774.7|87
1629451500000|2021-08-20 09:25:00|25789.7|25774.7|25799.7|25784.7|25804.7|25789.7|25789.7|25774.7|26
1629451800000|2021-08-20 09:30:00|25794.7|25779.7|25809.7|25794.7|25809.7|25794.7|25759.7|25744.7|176
1629452100000|2021-08-20 09:35:00|25812.2|25797.2|25839.7|25824.7|25839.7|25824.7|25809.7|25794.7|77
1629452400000|2021-08-20 09:40:00|25837.2|25822.2|25824.7|25809.7|25844.7|25829.7|25824.7|25809.7|79
1629452700000|2021-08-20 09:45:00|25827.2|25812.2|25809.7|25794.7|25829.7|25814.7|25802.2|25787.2|63
1629453000000|2021-08-20 09:50:00|25812.2|25797.2|25749.7|25734.7|25814.7|25799.7|25744.7|25729.7|296
1629453300000|2021-08-20 09:55:00|25744.7|25729.7|25769.7|25754.7|25769.7|25754.7|25724.7|25709.7|177
1629453600000|2021-08-20 10:00:00|25767.2|25752.2|25754.7|25739.7|25774.7|25759.7|25747.2|25732.2|122
1629453900000|2021-08-20 10:05:00|25759.7|25744.7|25749.7|25734.7|25764.7|25749.7|25729.7|25714.7|115
1629454200000|2021-08-20 10:10:00|25747.2|25732.2|25754.7|25739.7|25754.7|25739.7|25724.7|25709.7|85
1629454500000|2021-08-20 10:15:00|25752.2|25737.2|25799.7|25784.7|25799.7|25784.7|25749.7|25734.7|87
1629454800000|2021-08-20 10:20:00|25797.2|25782.2|25774.7|25759.7|25799.7|25784.7|25764.7|25749.7|49
1629455100000|2021-08-20 10:25:00|25769.7|25754.7|25789.7|25774.7|25794.7|25779.7|25769.7|25754.7|42
1629455400000|2021-08-20 10:30:00|25794.7|25779.7|25779.7|25764.7|25794.7|25779.7|25774.7|25759.7|31
1629455700000|2021-08-20 10:35:00|25774.7|25759.7|25784.7|25769.7|25784.7|25769.7|25769.7|25754.7|68
1629456000000|2021-08-20 10:40:00|25779.7|25764.7|25799.7|25784.7|25802.2|25787.2|25779.7|25764.7|38
1629456300000|2021-08-20 10:45:00|25802.2|25787.2|25794.7|25779.7|25809.7|25794.7|25794.7|25779.7|67
1629456600000|2021-08-20 10:50:00|25789.7|25774.7|25764.7|25749.7|25794.7|25779.7|25759.7|25744.7|33
1629456900000|2021-08-20 10:55:00|25762.2|25747.2|25767.2|25752.2|25769.7|25754.7|25749.7|25734.7|46
1629457200000|2021-08-20 11:00:00|25769.7|25754.7|25759.7|25744.7|25772.2|25757.2|25757.2|25742.2|37
1629457500000|2021-08-20 11:05:00|25754.7|25739.7|25709.7|25694.7|25754.7|25739.7|25709.7|25694.7|216
1629457800000|2021-08-20 11:10:00|25714.7|25699.7|25719.7|25704.7|25724.7|25709.7|25714.7|25699.7|71
1629458100000|2021-08-20 11:15:00|25717.2|25702.2|25729.7|25714.7|25729.7|25714.7|25704.7|25689.7|71
1629458400000|2021-08-20 11:20:00|25727.2|25712.2|25734.7|25719.7|25742.2|25727.2|25724.7|25709.7|41
1629458700000|2021-08-20 11:25:00|25729.7|25714.7|25764.7|25749.7|25764.7|25749.7|25729.7|25714.7|85
1629459000000|2021-08-20 11:30:00|25762.2|25747.2|25754.7|25739.7|25769.7|25754.7|25754.7|25739.7|28
1629459300000|2021-08-20 11:35:00|25752.2|25737.2|25779.7|25764.7|25779.7|25764.7|25752.2|25737.2|46
1629459600000|2021-08-20 11:40:00|25784.3|25769.3|25789.3|25774.3|25809.3|25794.3|25784.3|25769.3|203
1629459900000|2021-08-20 11:45:00|25794.3|25779.3|25779.3|25764.3|25804.3|25789.3|25774.3|25759.3|124
1629460200000|2021-08-20 11:50:00|25776.8|25761.8|25764.3|25749.3|25779.3|25764.3|25764.3|25749.3|48
1629460500000|2021-08-20 11:55:00|25766.8|25751.8|25764.3|25749.3|25774.3|25759.3|25764.3|25749.3|21
1629460800000|2021-08-20 12:00:00|25766.8|25751.8|25764.3|25749.3|25769.3|25754.3|25759.3|25744.3|53
1629461100000|2021-08-20 12:05:00|25769.3|25754.3|25764.3|25749.3|25769.3|25754.3|25764.3|25749.3|28
1629461400000|2021-08-20 12:10:00|25769.3|25754.3|25754.3|25739.3|25776.8|25761.8|25751.8|25736.8|40
1629461700000|2021-08-20 12:15:00|25759.3|25744.3|25759.3|25744.3|25764.3|25749.3|25754.3|25739.3|17
1629462000000|2021-08-20 12:20:00|25754.3|25739.3|25769.3|25754.3|25779.3|25764.3|25754.3|25739.3|87
1629462300000|2021-08-20 12:25:00|25771.8|25756.8|25779.3|25764.3|25784.3|25769.3|25769.3|25754.3|34
1629462600000|2021-08-20 12:30:00|25774.3|25759.3|25774.3|25759.3|25774.3|25759.3|25764.3|25749.3|63
1629462900000|2021-08-20 12:35:00|25779.3|25764.3|25789.3|25774.3|25804.3|25789.3|25779.3|25764.3|69
1629463200000|2021-08-20 12:40:00|25786.8|25771.8|25804.3|25789.3|25809.3|25794.3|25786.8|25771.8|38
1629463500000|2021-08-20 12:45:00|25801.8|25786.8|25809.3|25794.3|25811.8|25796.8|25799.3|25784.3|49
1629463800000|2021-08-20 12:50:00|25806.8|25791.8|25794.3|25779.3|25809.3|25794.3|25794.3|25779.3|39
1629464100000|2021-08-20 12:55:00|25799.3|25784.3|25814.3|25799.3|25814.3|25799.3|25799.3|25784.3|69
1629464400000|2021-08-20 13:00:00|25819.3|25804.3|25804.3|25789.3|25824.3|25809.3|25794.3|25779.3|83
1629464700000|2021-08-20 13:05:00|25809.3|25794.3|25824.3|25809.3|25826.8|25811.8|25804.3|25789.3|68
1629465000000|2021-08-20 13:10:00|25819.3|25804.3|25829.3|25814.3|25829.3|25814.3|25819.3|25804.3|75
1629465300000|2021-08-20 13:15:00|25826.8|25811.8|25829.3|25814.3|25849.3|25834.3|25824.3|25809.3|131
1629465600000|2021-08-20 13:20:00|25834.3|25819.3|25811.8|25796.8|25834.3|25819.3|25809.3|25794.3|116
1629465900000|2021-08-20 13:25:00|25814.3|25799.3|25819.3|25804.3|25829.3|25814.3|25809.3|25794.3|62
1629466200000|2021-08-20 13:30:00|25814.3|25799.3|25829.3|25814.3|25831.8|25816.8|25796.8|25781.8|273
1629466500000|2021-08-20 13:35:00|25831.8|25816.8|25839.3|25824.3|25859.3|25844.3|25829.3|25814.3|162
1629466800000|2021-08-20 13:40:00|25844.3|25829.3|25859.3|25844.3|25859.3|25844.3|25834.3|25819.3|179
1629467100000|2021-08-20 13:45:00|25856.8|25841.8|25879.3|25864.3|25879.3|25864.3|25854.3|25839.3|151
1629467400000|2021-08-20 13:50:00|25876.8|25861.8|25869.3|25854.3|25889.3|25874.3|25869.3|25854.3|145
1629467700000|2021-08-20 13:55:00|25871.8|25856.8|25889.3|25874.3|25904.3|25889.3|25871.8|25856.8|129
1629468000000|2021-08-20 14:00:00|25886.8|25871.8|25914.3|25899.3|25916.8|25901.8|25881.8|25866.8|154
1629468300000|2021-08-20 14:05:00|25916.8|25901.8|25899.3|25884.3|25916.8|25901.8|25894.3|25879.3|141
1629468600000|2021-08-20 14:10:00|25898.9|25883.9|25913.9|25898.9|25913.9|25898.9|25898.9|25883.9|126
1629468900000|2021-08-20 14:15:00|25911.4|25896.4|25926.4|25911.4|25941.4|25926.4|25908.9|25893.9|195
1629469200000|2021-08-20 14:20:00|25923.9|25908.9|25923.9|25908.9|25941.4|25926.4|25918.9|25903.9|276
1629469500000|2021-08-20 14:25:00|25926.4|25911.4|25918.9|25903.9|25928.9|25913.9|25913.9|25898.9|105
1629469800000|2021-08-20 14:30:00|25921.4|25906.4|25923.9|25908.9|25928.9|25913.9|25913.9|25898.9|101
1629470100000|2021-08-20 14:35:00|25928.9|25913.9|25916.4|25901.4|25933.9|25918.9|25908.9|25893.9|168
1629470400000|2021-08-20 14:40:00|25913.9|25898.9|25908.9|25893.9|25921.4|25906.4|25908.9|25893.9|130
1629470700000|2021-08-20 14:45:00|25911.4|25896.4|25913.9|25898.9|25921.4|25906.4|25903.9|25888.9|192
1629471000000|2021-08-20 14:50:00|25916.4|25901.4|25908.9|25893.9|25918.9|25903.9|25903.9|25888.9|64
1629471300000|2021-08-20 14:55:00|25911.4|25896.4|25923.9|25908.9|25923.9|25908.9|25903.9|25888.9|120
1629471600000|2021-08-20 15:00:00|25926.4|25911.4|25923.9|25908.9|25933.9|25918.9|25923.9|25908.9|126
1629471900000|2021-08-20 15:05:00|25918.9|25903.9|25928.9|25913.9|25933.9|25918.9|25918.9|25903.9|104
1629472200000|2021-08-20 15:10:00|25926.4|25911.4|25928.9|25913.9|25928.9|25913.9|25923.9|25908.9|79
1629472500000|2021-08-20 15:15:00|25933.9|25918.9|25933.9|25918.9|25938.9|25923.9|25933.9|25918.9|111
1629472800000|2021-08-20 15:20:00|25938.9|25923.9|25938.9|25923.9|25943.9|25928.9|25936.4|25921.4|131
1629473100000|2021-08-20 15:25:00|25943.9|25928.9|25918.9|25903.9|25943.9|25928.9|25918.9|25903.9|172
1629473400000|2021-08-20 15:30:00|25916.4|25901.4|25923.9|25908.9|25938.9|25923.9|25916.4|25901.4|267
1629473700000|2021-08-20 15:35:00|25926.4|25911.4|25913.9|25898.9|25933.9|25918.9|25908.9|25893.9|200
1629474000000|2021-08-20 15:40:00|25911.4|25896.4|25911.4|25896.4|25918.9|25903.9|25903.9|25888.9|48
1629474300000|2021-08-20 15:45:00|25913.9|25898.9|25911.4|25896.4|25918.9|25903.9|25906.4|25891.4|21
1629474600000|2021-08-20 15:50:00|25916.4|25891.4|25911.4|25891.4|25921.4|25901.4|25906.4|25886.4|17
1629474900000|2021-08-20 15:55:00|25906.4|25886.4|25921.4|25901.4|25921.4|25901.4|25901.4|25881.4|31
1629475200000|2021-08-20 16:00:00|25926.4|25896.4|25941.4|25921.4|25941.4|25921.4|25921.4|25896.4|23
1629475500000|2021-08-20 16:05:00|25946.4|25926.4|25931.4|25911.4|25956.4|25931.4|25931.4|25911.4|40
1629475800000|2021-08-20 16:10:00|25926.4|25906.4|25931.4|25911.4|25946.4|25921.4|25926.4|25906.4|31
1629476100000|2021-08-20 16:15:00|25936.4|25916.4|25936.4|25916.4|25941.4|25916.4|25931.4|25911.4|16
1629476400000|2021-08-20 16:20:00|25931.4|25911.4|25936.4|25916.4|25941.4|25921.4|25931.4|25911.4|14
1629476700000|2021-08-20 16:25:00|25941.4|25921.4|25956.4|25936.4|25956.4|25936.4|25936.4|25916.4|24
1629477000000|2021-08-20 16:30:00|25951.4|25931.4|25946.4|25926.4|25956.4|25936.4|25946.4|25926.4|10
1629477300000|2021-08-20 16:35:00|25951.4|25931.4|25956.4|25931.4|25956.4|25936.4|25951.4|25931.4|3
1629477600000|2021-08-20 16:40:00|25951.4|25936.4|25961.4|25936.4|25961.4|25941.4|25951.4|25931.4|6
1629477900000|2021-08-20 16:45:00|25956.4|25941.4|25966.4|25946.4|25971.4|25951.4|25956.4|25936.4|13
1629478200000|2021-08-20 16:50:00|25971.4|25951.4|25971.4|25946.4|25971.4|25951.4|25966.4|25946.4|6
1629478500000|2021-08-20 16:55:00|25966.4|25941.4|25956.4|25936.4|25971.4|25941.4|25956.4|25936.4|9
1629478800000|2021-08-20 17:00:00|25961.4|25941.4|25961.4|25941.4|25961.4|25941.4|25956.4|25931.4|5
1629479100000|2021-08-20 17:05:00|25966.4|25946.4|25971.4|25946.4|25971.4|25951.4|25966.4|25941.4|10
1629479400000|2021-08-20 17:10:00|25966.4|25951.4|25971.4|25946.4|25971.4|25951.4|25966.4|25946.4|1
1629479700000|2021-08-20 17:15:00|25966.4|25951.4|25981.4|25961.4|25981.4|25961.4|25966.4|25941.4|46
1629480000000|2021-08-20 17:20:00|25986.4|25956.4|25976.4|25956.4|25986.4|25966.4|25971.4|25951.4|14
1629480300000|2021-08-20 17:25:00|25971.4|25951.4|25966.4|25946.4|25976.4|25956.4|25966.4|25946.4|1
1629480600000|2021-08-20 17:30:00|25971.4|25951.4|25971.4|25946.4|25976.4|25951.4|25971.4|25946.4|5
1629480900000|2021-08-20 17:35:00|25966.4|25941.4|25966.4|25941.4|25971.4|25946.4|25961.4|25941.4|3
1629481200000|2021-08-20 17:40:00|25961.4|25936.4|25971.4|25946.4|25971.4|25951.4|25956.4|25936.4|15
1629481500000|2021-08-20 17:45:00|25976.4|25951.4|25966.4|25946.4|25976.4|25951.4|25966.4|25946.4|2
1629481800000|2021-08-20 17:50:00|25961.4|25941.4|25966.4|25941.4|25976.4|25956.4|25961.4|25941.4|9
1629482100000|2021-08-20 17:55:00|25961.4|25936.4|25956.4|25931.4|25961.4|25936.4|25951.4|25931.4|10
1629482400000|2021-08-20 18:00:00|25961.4|25936.4|25961.4|25941.4|25961.4|25941.4|25956.4|25931.4|10
1629482700000|2021-08-20 18:05:00|25966.4|25946.4|25961.4|25941.4|25966.4|25946.4|25961.4|25941.4|1
1629483000000|2021-08-20 18:10:00|25956.4|25936.4|25961.4|25936.4|25961.4|25936.4|25956.4|25936.4|2
1629483300000|2021-08-20 18:15:00|25956.4|25931.4|25956.4|25936.4|25961.4|25941.4|25956.4|25931.4|2
1629483600000|2021-08-20 18:20:00|25951.4|25931.4|25936.4|25916.4|25956.4|25931.4|25931.4|25911.4|26
1629483900000|2021-08-20 18:25:00|25941.4|25921.4|25933.9|25918.9|25946.4|25926.4|25931.4|25911.4|35
1629484200000|2021-08-20 18:30:00|25936.4|25921.4|25936.4|25921.4|25938.9|25923.9|25931.4|25916.4|2
1629484500000|2021-08-20 18:35:00|25938.9|25923.9|25936.4|25921.4|25938.9|25923.9|25936.4|25921.4|3
1629484800000|2021-08-20 18:40:00|25933.9|25918.9|25933.9|25918.9|25943.9|25928.9|25933.9|25918.9|11
1629485100000|2021-08-20 18:45:00|25936.4|25921.4|25933.9|25918.9|25938.9|25923.9|25928.9|25913.9|7
1629485400000|2021-08-20 18:50:00|25936.4|25921.4|25936.4|25921.4|25938.9|25923.9|25936.4|25921.4|0
1629485700000|2021-08-20 18:55:00|25938.9|25923.9|25938.9|25923.9|25938.9|25923.9|25936.4|25921.4|0
1629486000000|2021-08-20 19:00:00|25933.9|25918.9|25938.9|25923.9|25943.9|25928.9|25933.9|25918.9|8
1629486300000|2021-08-20 19:05:00|25941.4|25926.4|25941.4|25926.4|25943.9|25928.9|25936.4|25921.4|2
1629486600000|2021-08-20 19:10:00|25943.9|25928.9|25953.9|25938.9|25953.9|25938.9|25941.4|25926.4|1
1629486900000|2021-08-20 19:15:00|25951.4|25936.4|25951.4|25936.4|25953.9|25938.9|25948.9|25933.9|2
1629487200000|2021-08-20 19:20:00|25948.9|25933.9|25953.9|25938.9|25953.9|25938.9|25948.9|25933.9|1
1629487500000|2021-08-20 19:25:00|25956.4|25941.4|25958.9|25943.9|25958.9|25943.9|25956.4|25941.4|8
1629487800000|2021-08-20 19:30:00|25956.4|25941.4|25961.4|25946.4|25963.9|25948.9|25948.9|25933.9|24
1629488100000|2021-08-20 19:35:00|25958.9|25943.9|25958.9|25943.9|25961.4|25946.4|25958.9|25943.9|3
1629488400000|2021-08-20 19:40:00|25961.4|25946.4|25963.9|25948.9|25963.9|25948.9|25953.9|25938.9|9
1629488700000|2021-08-20 19:45:00|25958.9|25943.9|25961.4|25946.4|25968.9|25953.9|25958.9|25943.9|14
1629489000000|2021-08-20 19:50:00|25963.9|25948.9|25961.4|25946.4|25966.4|25951.4|25956.4|25941.4|3
1629489300000|2021-08-20 19:55:00|25958.9|25943.9|25973.9|25958.9|25981.4|25966.4|25958.9|25943.9|22
1629489600000|2021-08-20 20:00:00|25982.5|25942.5|25978.3|25938.3|25984.2|25944.2|25974.5|25934.5|0
1629489900000|2021-08-20 20:05:00|25978.1|25938.1|25971.4|25931.4|25978.3|25938.3|25970.2|25930.2|0
1629490200000|2021-08-20 20:10:00|25971.2|25931.2|25971.4|25931.4|25975.8|25935.8|25966.4|25926.4|0
1629490500000|2021-08-20 20:15:00|25971.7|25931.7|25978.3|25938.3|25978.3|25938.3|25970.2|25930.2|0
1629490800000|2021-08-20 20:20:00|25978.5|25938.5|25980.8|25940.8|25980.8|25940.8|25978.3|25938.3|0
1629491100000|2021-08-20 20:25:00|25980.9|25940.9|25979.5|25939.5|25982.1|25942.1|25979.5|25939.5|0
1629491400000|2021-08-20 20:30:00|25979.8|25939.8|25979.5|25939.5|25980.8|25940.8|25979.5|25939.5|0
1629491700000|2021-08-20 20:35:00|25979.6|25939.6|25980.8|25940.8|25982.1|25942.1|25979.5|25939.5|0
1629492000000|2021-08-20 20:40:00|25980.6|25940.6|25980.8|25940.8|25983.3|25943.3|25979.5|25939.5|0
1629492300000|2021-08-20 20:45:00|25980.6|25940.6|25980.8|25940.8|25983.3|25943.3|25979.5|25939.5|0
1629492600000|2021-08-20 20:50:00|25981|25941|25978.5|25938.5|25986.4|25946.4|25975.9|25935.9|0
1629492900000|2021-08-20 20:55:00|25978.2|25938.2|25979.6|25939.6|25982.2|25942.2|25977.2|25937.2|0
1629493200000|2021-08-20 21:00:00|25977.7|25937.7|25977.7|25937.7|25977.7|25937.7|25977.7|25937.7|0
1629669600000|2021-08-22 22:00:00|25969.2|25929.2|25981|25941|25983.5|25943.5|25969.2|25929.2|0
1629669900000|2021-08-22 22:05:00|25981.1|25941.1|25977.6|25937.6|25983.5|25943.5|25975.1|25935.1|0
1629670200000|2021-08-22 22:10:00|25977.5|25937.5|25978.9|25938.9|25980.2|25940.2|25972.1|25932.1|0
1629670500000|2021-08-22 22:15:00|25978.8|25938.8|25980.8|25940.8|25981.4|25941.4|25977.6|25937.6|0
1629670800000|2021-08-22 22:20:00|25980.9|25940.9|25977.6|25937.6|25981.4|25941.4|25977|25937|0
1629671100000|2021-08-22 22:25:00|25977.9|25937.9|25982.7|25942.7|25982.7|25942.7|25977.9|25937.9|0
1629671400000|2021-08-22 22:30:00|25982.8|25942.8|25988.2|25948.2|25988.2|25948.2|25982.7|25942.7|0
1629671700000|2021-08-22 22:35:00|25988|25948|25987|25947|25988|25948|25983.9|25943.9|0
1629672000000|2021-08-22 22:40:00|25987.1|25947.1|25990.8|25950.8|25990.8|25950.8|25985.2|25945.2|0
1629672300000|2021-08-22 22:45:00|25991|25951|25998.5|25958.5|26001|25961|25990.8|25950.8|0
1629672600000|2021-08-22 22:50:00|25998.8|25958.8|25996|25956|26000.3|25960.3|25993.5|25953.5|0
1629672900000|2021-08-22 22:55:00|25996.2|25956.2|25990.3|25950.3|25997.3|25957.3|25990.3|25950.3|0
1629673200000|2021-08-22 23:00:00|25990.2|25950.2|25993.9|25953.9|25994.8|25954.8|25988.4|25948.4|0
1629673500000|2021-08-22 23:05:00|25994|25954|25996.9|25956.9|26000|25960|25994|25954|0
1629673800000|2021-08-22 23:10:00|25996.8|25956.8|25999.4|25959.4|26001.2|25961.2|25995.6|25955.6|0
1629674100000|2021-08-22 23:15:00|25999.6|25959.6|26001.8|25961.8|26002.4|25962.4|25998.1|25958.1|0
1629674400000|2021-08-22 23:20:00|26001.7|25961.7|26001.2|25961.2|26001.8|25961.8|25999.4|25959.4|0
1629674700000|2021-08-22 23:25:00|26001.1|25961.1|26001.2|25961.2|26003.7|25963.7|25999.4|25959.4|0
1629675000000|2021-08-22 23:30:00|26001.3|25961.3|25991.8|25951.8|26002.4|25962.4|25991.8|25951.8|0
1629675300000|2021-08-22 23:35:00|25992|25952|25991.8|25951.8|25995.6|25955.6|25991.8|25951.8|0
1629675600000|2021-08-22 23:40:00|25991.9|25951.9|25989.3|25949.3|25993.1|25953.1|25989.3|25949.3|0
1629675900000|2021-08-22 23:45:00|25989.1|25949.1|25990.6|25950.6|25993.1|25953.1|25985|25945|0
1629676200000|2021-08-22 23:50:00|25990.5|25950.5|25995.6|25955.6|25996.9|25956.9|25989.3|25949.3|0
1629676500000|2021-08-22 23:55:00|25995.5|25955.5|25991.8|25951.8|25995.6|25955.6|25989.3|25949.3|0
1629676800000|2021-08-23 00:00:00|25991.6|25951.6|25991.9|25951.9|26001.2|25961.2|25990.6|25950.6|0
1629677100000|2021-08-23 00:05:00|25992.5|25952.5|25996.9|25956.9|26006.2|25966.2|25991.8|25951.8|0
1629677400000|2021-08-23 00:10:00|25997|25957|26001.2|25961.2|26003.7|25963.7|25994.4|25954.4|0
1629677700000|2021-08-23 00:15:00|26001.3|25961.3|26007.1|25967.1|26027.3|25987.3|26001.2|25961.2|0
1629678000000|2021-08-23 00:20:00|26006.6|25966.6|25995.9|25955.9|26011.9|25971.9|25994.5|25954.5|0
1629678300000|2021-08-23 00:25:00|25996.4|25956.4|26006.5|25966.5|26009|25969|25994.4|25954.4|0
1629678600000|2021-08-23 00:30:00|26007.6|25967.6|26000.1|25960.1|26013.4|25973.4|25997.3|25957.3|0
1629678900000|2021-08-23 00:35:00|26000|25960|26005.9|25965.9|26014.8|25974.8|25996.9|25956.9|0
1629679200000|2021-08-23 00:40:00|26006.1|25966.1|26020.5|25980.5|26023.6|25983.6|26003.1|25963.1|0
1629679500000|2021-08-23 00:45:00|26020.7|25980.7|26025.9|25985.9|26028.9|25988.9|26017.6|25977.6|0
1629679800000|2021-08-23 00:50:00|26026|25986|26014.3|25974.3|26028.8|25988.8|26011.2|25971.2|0
1629680100000|2021-08-23 00:55:00|26013.2|25973.2|26028.9|25988.9|26037.5|25997.5|26011.3|25971.3|0
1629680400000|2021-08-23 01:00:00|26029|25989|26029|25989|26034.7|25994.7|26023|25983|0
1629680700000|2021-08-23 01:05:00|26030.1|25990.1|26039.9|25999.9|26044.2|26004.2|26030.1|25990.1|0
1629681000000|2021-08-23 01:10:00|26040.4|26000.4|26108.9|26068.9|26117.5|26077.5|26032.7|25992.7|0
1629681300000|2021-08-23 01:15:00|26109|26069|26160|26120|26161.7|26121.7|26109|26069|0
1629681600000|2021-08-23 01:20:00|26160.6|26120.6|26208.9|26168.9|26210.4|26170.4|26158.2|26118.2|0
1629681900000|2021-08-23 01:25:00|26209.4|26169.4|26236.6|26196.6|26242.3|26202.3|26209.4|26169.4|0
1629682200000|2021-08-23 01:30:00|26236.5|26196.5|26241.3|26201.3|26244.2|26204.2|26213.6|26173.6|0
1629682500000|2021-08-23 01:35:00|26241.2|26201.2|26238.1|26198.1|26244.3|26204.3|26235|26195|0
1629682800000|2021-08-23 01:40:00|26239.1|26199.1|26261.4|26221.4|26267.3|26227.3|26237.9|26197.9|0
1629683100000|2021-08-23 01:45:00|26261.5|26221.5|26279|26239|26279|26239|26261.5|26221.5|0
1629683400000|2021-08-23 01:50:00|26279.1|26239.1|26279.5|26239.5|26298.7|26258.7|26276.5|26236.5|0
1629683700000|2021-08-23 01:55:00|26279.4|26239.4|26281.9|26241.9|26288|26248|26273.5|26233.5|0
1629684000000|2021-08-23 02:00:00|26281.8|26241.8|26297.1|26257.1|26297.2|26257.2|26280|26240|0
1629684300000|2021-08-23 02:05:00|26294.3|26254.3|26300.7|26260.7|26305|26265|26293.2|26253.2|0
1629684600000|2021-08-23 02:10:00|26300.6|26260.6|26297.1|26257.1|26303.9|26263.9|26297.1|26257.1|0
1629684900000|2021-08-23 02:15:00|26297|26257|26291.1|26251.1|26302.9|26262.9|26290.9|26250.9|0
1629685200000|2021-08-23 02:20:00|26292.1|26252.1|26282.2|26242.2|26294|26254|26279.4|26239.4|0
1629685500000|2021-08-23 02:25:00|26282.8|26242.8|26295.2|26255.2|26298.1|26258.1|26282.8|26242.8|0
1629685800000|2021-08-23 02:30:00|26294.7|26254.7|26294.2|26254.2|26302.8|26262.8|26291.2|26251.2|0
1629686100000|2021-08-23 02:35:00|26294.1|26254.1|26299.7|26259.7|26302.8|26262.8|26293.9|26253.9|0
1629686400000|2021-08-23 02:40:00|26299.8|26259.8|26245.9|26205.9|26301.1|26261.1|26245.9|26205.9|0
1629686700000|2021-08-23 02:45:00|26246.1|26206.1|26255.2|26215.2|26257.8|26217.8|26246.1|26206.1|0
1629687000000|2021-08-23 02:50:00|26255.8|26215.8|26252.2|26212.2|26257|26217|26250.8|26210.8|0
1629687300000|2021-08-23 02:55:00|26252.1|26212.1|26237|26197|26256.7|26216.7|26233.7|26193.7|0
1629687600000|2021-08-23 03:00:00|26237.1|26197.1|26232.1|26192.1|26240|26200|26230.8|26190.8|0
1629687900000|2021-08-23 03:05:00|26232.6|26192.6|26238.5|26198.5|26240.2|26200.2|26231.2|26191.2|0
1629688200000|2021-08-23 03:10:00|26238.6|26198.6|26234.4|26194.4|26238.7|26198.7|26234.3|26194.3|0
1629688500000|2021-08-23 03:15:00|26234.9|26194.9|26231|26191|26240.6|26200.6|26230.6|26190.6|0
1629688800000|2021-08-23 03:20:00|26230.9|26190.9|26224.7|26184.7|26239.8|26199.8|26221.8|26181.8|0
1629689100000|2021-08-23 03:25:00|26224.6|26184.6|26236.4|26196.4|26236.4|26196.4|26223.1|26183.1|0
1629689400000|2021-08-23 03:30:00|26235.9|26195.9|26229|26189|26240.7|26200.7|26229|26189|0
1629689700000|2021-08-23 03:35:00|26228.5|26188.5|26233.3|26193.3|26236.6|26196.6|26227.4|26187.4|0
1629690000000|2021-08-23 03:40:00|26233.2|26193.2|26228.5|26188.5|26236.3|26196.3|26227.3|26187.3|0
1629690300000|2021-08-23 03:45:00|26228|26188|26230.1|26190.1|26233|26193|26227.2|26187.2|0
1629690600000|2021-08-23 03:50:00|26229|26189|26235.9|26195.9|26238.8|26198.8|26227.2|26187.2|0
1629690900000|2021-08-23 03:55:00|26235.8|26195.8|26232.7|26192.7|26235.9|26195.9|26229.7|26189.7|0
1629691200000|2021-08-23 04:00:00|26232.6|26192.6|26230.8|26190.8|26233.9|26193.9|26227.9|26187.9|0
1629691500000|2021-08-23 04:05:00|26230.3|26190.3|26230.8|26190.8|26232.6|26192.6|26229.4|26189.4|0
1629691800000|2021-08-23 04:10:00|26230.3|26190.3|26235.4|26195.4|26235.6|26195.6|26229.6|26189.6|0
1629692100000|2021-08-23 04:15:00|26235.6|26195.6|26234.3|26194.3|26238.8|26198.8|26234.3|26194.3|0
1629692400000|2021-08-23 04:20:00|26233.8|26193.8|26232.8|26192.8|26235.9|26195.9|26231.2|26191.2|0
1629692700000|2021-08-23 04:25:00|26232.7|26192.7|26232.5|26192.5|26234|26194|26229.7|26189.7|0
1629693000000|2021-08-23 04:30:00|26232.6|26192.6|26238.7|26198.7|26238.7|26198.7|26232.6|26192.6|0
1629693300000|2021-08-23 04:35:00|26237.6|26197.6|26235.6|26195.6|26238.7|26198.7|26235.6|26195.6|0
1629693600000|2021-08-23 04:40:00|26236.1|26196.1|26180.4|26140.4|26238.5|26198.5|26177.7|26137.7|0
1629693900000|2021-08-23 04:45:00|26179.9|26139.9|26281.4|26241.4|26284.3|26244.3|26178.9|26138.9|0
1629694200000|2021-08-23 04:50:00|26281.2|26241.2|26244.1|26204.1|26284.1|26244.1|26244.1|26204.1|0
1629694500000|2021-08-23 04:55:00|26244.2|26204.2|26282.1|26242.1|26282.1|26242.1|26244.2|26204.2|0
1629694800000|2021-08-23 05:00:00|26281.9|26241.9|26195.6|26155.6|26282.1|26242.1|26192.5|26152.5|0
1629695100000|2021-08-23 05:05:00|26195.5|26155.5|26105.5|26065.5|26195.5|26155.5|26102.4|26062.4|0
1629695400000|2021-08-23 05:10:00|26105.6|26065.6|26096.4|26056.4|26120|26080|26093.4|26053.4|0
1629695700000|2021-08-23 05:15:00|26096.3|26056.3|26097.6|26057.6|26102.1|26062.1|26096.2|26056.2|0
1629696000000|2021-08-23 05:20:00|26098.1|26058.1|26108.4|26068.4|26108.4|26068.4|26096.2|26056.2|0
1629696300000|2021-08-23 05:25:00|26108.5|26068.5|26111|26071|26111.3|26071.3|26108.2|26068.2|0
1629696600000|2021-08-23 05:30:00|26109.9|26069.9|26117.4|26077.4|26117.6|26077.6|26108.2|26068.2|0
1629696900000|2021-08-23 05:35:00|26117.6|26077.6|26117.3|26077.3|26124.3|26084.3|26117.3|26077.3|0
1629697200000|2021-08-23 05:40:00|26116.2|26076.2|26114.4|26074.4|26120.3|26080.3|26107.6|26067.6|0
1629697500000|2021-08-23 05:45:00|26113.8|26073.8|26112.9|26072.9|26116.2|26076.2|26112.7|26072.7|0
1629697800000|2021-08-23 05:50:00|26113|26073|26135.9|26095.9|26136.3|26096.3|26109.9|26069.9|0
1629698100000|2021-08-23 05:55:00|26135.8|26095.8|26132|26092|26135.8|26095.8|26120|26080|0
1629698400000|2021-08-23 06:00:00|26132.1|26092.1|26093.9|26078.9|26149.3|26109.3|26091.4|26076.4|70
1629698700000|2021-08-23 06:05:00|26101.4|26086.4|26118.9|26103.9|26128.9|26113.9|26101.4|26086.4|22
1629699000000|2021-08-23 06:10:00|26121.4|26106.4|26116.4|26101.4|26123.9|26108.9|26113.9|26098.9|15
1629699300000|2021-08-23 06:15:00|26118.9|26103.9|26123.9|26108.9|26128.9|26113.9|26113.9|26098.9|48
1629699600000|2021-08-23 06:20:00|26126.4|26111.4|26118.9|26103.9|26138.9|26123.9|26113.9|26098.9|40
1629699900000|2021-08-23 06:25:00|26123.9|26108.9|26103.9|26088.9|26123.9|26108.9|26101.4|26086.4|10
1629700200000|2021-08-23 06:30:00|26108.9|26093.9|26118.9|26103.9|26118.9|26103.9|26108.9|26093.9|13
1629700500000|2021-08-23 06:35:00|26116.4|26101.4|26106.4|26091.4|26116.4|26101.4|26098.9|26083.9|17
1629700800000|2021-08-23 06:40:00|26108.9|26093.9|26098.9|26083.9|26116.4|26101.4|26091.4|26076.4|107
1629701100000|2021-08-23 06:45:00|26096.4|26081.4|26098.9|26083.9|26106.4|26091.4|26091.4|26076.4|119
1629701400000|2021-08-23 06:50:00|26103.9|26088.9|26088.9|26073.9|26103.9|26088.9|26083.9|26068.9|39
1629701700000|2021-08-23 06:55:00|26091.4|26076.4|26121.4|26106.4|26123.9|26108.9|26088.9|26073.9|57
1629702000000|2021-08-23 07:00:00|26118.9|26103.9|26116.4|26101.4|26148.9|26133.9|26108.9|26093.9|518
1629702300000|2021-08-23 07:05:00|26118.9|26103.9|26133.9|26118.9|26148.9|26133.9|26098.9|26083.9|287
1629702600000|2021-08-23 07:10:00|26138.9|26123.9|26153.9|26138.9|26153.9|26138.9|26123.9|26108.9|233
1629702900000|2021-08-23 07:15:00|26148.9|26133.9|26156.4|26141.4|26178.9|26163.9|26148.9|26133.9|303
1629703200000|2021-08-23 07:20:00|26153.9|26138.9|26156.4|26141.4|26183.9|26168.9|26153.9|26138.9|285
1629703500000|2021-08-23 07:25:00|26153.9|26138.9|26116.4|26101.4|26156.4|26141.4|26108.9|26093.9|198
1629703800000|2021-08-23 07:30:00|26113.9|26098.9|26033.9|26018.9|26113.9|26098.9|26028.9|26013.9|498
1629704100000|2021-08-23 07:35:00|26028.9|26013.9|26033.9|26018.9|26043.9|26028.9|26018.9|26003.9|199
1629704400000|2021-08-23 07:40:00|26038.8|26023.8|26028.8|26013.8|26038.8|26023.8|26018.8|26003.8|176
1629704700000|2021-08-23 07:45:00|26026.3|26011.3|26018.8|26003.8|26031.3|26016.3|26013.8|25998.8|131
1629705000000|2021-08-23 07:50:00|26021.3|26006.3|25996.3|25981.3|26021.3|26006.3|25993.8|25978.8|205
1629705300000|2021-08-23 07:55:00|25993.8|25978.8|26033.8|26018.8|26033.8|26018.8|25993.8|25978.8|126
1629705600000|2021-08-23 08:00:00|26036.3|26021.3|26021.3|26006.3|26053.8|26038.8|26018.8|26003.8|161
1629705900000|2021-08-23 08:05:00|26018.8|26003.8|25998.8|25983.8|26023.8|26008.8|25993.8|25978.8|172
1629706200000|2021-08-23 08:10:00|25996.3|25981.3|25973.8|25958.8|26008.8|25993.8|25973.8|25958.8|131
1629706500000|2021-08-23 08:15:00|25976.3|25961.3|25978.8|25963.8|25981.3|25966.3|25948.8|25933.8|192
1629706800000|2021-08-23 08:20:00|25981.3|25966.3|25983.8|25968.8|26003.8|25988.8|25973.8|25958.8|88
1629707100000|2021-08-23 08:25:00|25986.3|25971.3|25956.3|25941.3|25988.8|25973.8|25946.3|25931.3|89
1629707400000|2021-08-23 08:30:00|25953.8|25938.8|25991.3|25976.3|25993.8|25978.8|25953.8|25938.8|123
1629707700000|2021-08-23 08:35:00|25988.8|25973.8|25988.8|25973.8|25998.8|25983.8|25973.8|25958.8|78
1629708000000|2021-08-23 08:40:00|25986.3|25971.3|25998.8|25983.8|26001.3|25986.3|25973.8|25958.8|86
1629708300000|2021-08-23 08:45:00|25996.3|25981.3|26003.8|25988.8|26008.8|25993.8|25993.8|25978.8|64
1629708600000|2021-08-23 08:50:00|26001.3|25986.3|26011.3|25996.3|26013.8|25998.8|25988.8|25973.8|61
1629708900000|2021-08-23 08:55:00|26008.8|25993.8|26006.3|25991.3|26013.8|25998.8|25988.8|25973.8|55
1629709200000|2021-08-23 09:00:00|26008.8|25993.8|26006.3|25991.3|26013.8|25998.8|25993.8|25978.8|50
1629709500000|2021-08-23 09:05:00|26008.8|25993.8|26001.3|25986.3|26028.8|26013.8|25998.8|25983.8|76
1629709800000|2021-08-23 09:10:00|26003.8|25988.8|25988.8|25973.8|26011.3|25996.3|25988.8|25973.8|67
1629710100000|2021-08-23 09:15:00|25993.8|25978.8|26013.8|25998.8|26013.8|25998.8|25993.8|25978.8|37
1629710400000|2021-08-23 09:20:00|26016.3|26001.3|26043.8|26028.8|26043.8|26028.8|26013.8|25998.8|85
1629710700000|2021-08-23 09:25:00|26041.3|26026.3|26028.8|26013.8|26043.8|26028.8|26023.8|26008.8|61
1629711000000|2021-08-23 09:30:00|26031.3|26016.3|26033.8|26018.8|26036.3|26021.3|26018.8|26003.8|43
1629711300000|2021-08-23 09:35:00|26031.3|26016.3|26048.8|26033.8|26048.8|26033.8|26031.3|26016.3|40
1629711600000|2021-08-23 09:40:00|26051.3|26036.3|26046.3|26031.3|26058.8|26043.8|26043.8|26028.8|50
1629711900000|2021-08-23 09:45:00|26043.8|26028.8|26058.8|26043.8|26068.8|26053.8|26043.8|26028.8|82
1629712200000|2021-08-23 09:50:00|26061.3|26046.3|26063.8|26048.8|26078.8|26063.8|26061.3|26046.3|38
1629712500000|2021-08-23 09:55:00|26066.3|26051.3|26056.3|26041.3|26068.8|26053.8|26051.3|26036.3|19
1629712800000|2021-08-23 10:00:00|26058.8|26043.8|26078.8|26063.8|26078.8|26063.8|26053.8|26038.8|88
1629713100000|2021-08-23 10:05:00|26076.3|26061.3|26083.8|26068.8|26083.8|26068.8|26071.3|26056.3|36
1629713400000|2021-08-23 10:10:00|26086.3|26071.3|26073.8|26058.8|26091.3|26076.3|26066.3|26051.3|44
1629713700000|2021-08-23 10:15:00|26071.3|26056.3|26068.8|26053.8|26081.3|26066.3|26066.3|26051.3|46
1629714000000|2021-08-23 10:20:00|26071.3|26056.3|26073.8|26058.8|26073.8|26058.8|26068.8|26053.8|22
1629714300000|2021-08-23 10:25:00|26076.3|26061.3|26073.8|26058.8|26088.8|26073.8|26073.8|26058.8|20
1629714600000|2021-08-23 10:30:00|26076.3|26061.3|26096.3|26081.3|26096.3|26081.3|26073.8|26058.8|29
1629714900000|2021-08-23 10:35:00|26093.8|26078.8|26086.3|26071.3|26098.8|26083.8|26083.8|26068.8|65
1629715200000|2021-08-23 10:40:00|26083.8|26068.8|26073.8|26058.8|26083.8|26068.8|26073.8|26058.8|14
1629715500000|2021-08-23 10:45:00|26076.3|26061.3|26053.8|26038.8|26076.3|26061.3|26053.8|26038.8|59
1629715800000|2021-08-23 10:50:00|26056.3|26041.3|26051.3|26036.3|26068.8|26053.8|26051.3|26036.3|41
1629716100000|2021-08-23 10:55:00|26053.8|26038.8|26058.8|26043.8|26066.3|26051.3|26051.3|26036.3|37
1629716400000|2021-08-23 11:00:00|26056.3|26041.3|26063.8|26048.8|26063.8|26048.8|26053.8|26038.8|33
1629716700000|2021-08-23 11:05:00|26061.3|26046.3|26068.8|26053.8|26073.8|26058.8|26058.8|26043.8|36
1629717000000|2021-08-23 11:10:00|26063.8|26048.8|26048.8|26033.8|26063.8|26048.8|26043.8|26028.8|54
1629717300000|2021-08-23 11:15:00|26046.3|26031.3|26036.3|26021.3|26048.8|26033.8|26036.3|26021.3|27
1629717600000|2021-08-23 11:20:00|26038.8|26023.8|26028.8|26013.8|26043.8|26028.8|26028.8|26013.8|30
1629717900000|2021-08-23 11:25:00|26033.8|26018.8|26043.8|26028.8|26043.8|26028.8|26028.8|26013.8|57
1629718200000|2021-08-23 11:30:00|26041.3|26026.3|26043.8|26028.8|26048.8|26033.8|26033.8|26018.8|32
1629718500000|2021-08-23 11:35:00|26048.8|26033.8|26068.8|26053.8|26068.8|26053.8|26048.8|26033.8|61
1629718800000|2021-08-23 11:40:00|26065.4|26050.4|26060.4|26045.4|26080.4|26065.4|26060.4|26045.4|34
1629719100000|2021-08-23 11:45:00|26057.9|26042.9|26042.9|26027.9|26060.4|26045.4|26040.4|26025.4|24
1629719400000|2021-08-23 11:50:00|26040.4|26025.4|26045.4|26030.4|26055.4|26040.4|26040.4|26025.4|14
1629719700000|2021-08-23 11:55:00|26050.4|26035.4|26055.4|26040.4|26060.4|26045.4|26050.4|26035.4|29
1629720000000|2021-08-23 12:00:00|26050.4|26035.4|26035.4|26020.4|26050.4|26035.4|26030.4|26015.4|63
1629720300000|2021-08-23 12:05:00|26037.9|26022.9|26045.4|26030.4|26045.4|26030.4|26030.4|26015.4|31
1629720600000|2021-08-23 12:10:00|26050.4|26035.4|26052.9|26037.9|26060.4|26045.4|26045.4|26030.4|27
1629720900000|2021-08-23 12:15:00|26055.4|26040.4|26055.4|26040.4|26060.4|26045.4|26040.4|26025.4|20
1629721200000|2021-08-23 12:20:00|26052.9|26037.9|26050.4|26035.4|26055.4|26040.4|26045.4|26030.4|21
1629721500000|2021-08-23 12:25:00|26055.4|26040.4|26045.4|26030.4|26055.4|26040.4|26042.9|26027.9|24
1629721800000|2021-08-23 12:30:00|26047.9|26032.9|26040.4|26025.4|26055.4|26040.4|26040.4|26025.4|33
1629722100000|2021-08-23 12:35:00|26042.9|26027.9|26045.4|26030.4|26050.4|26035.4|26035.4|26020.4|30
1629722400000|2021-08-23 12:40:00|26042.9|26027.9|26045.4|26030.4|26050.4|26035.4|26035.4|26020.4|34
1629722700000|2021-08-23 12:45:00|26042.9|26027.9|26040.4|26025.4|26045.4|26030.4|26035.4|26020.4|31
1629723000000|2021-08-23 12:50:00|26042.9|26027.9|26045.4|26030.4|26050.4|26035.4|26040.4|26025.4|29
1629723300000|2021-08-23 12:55:00|26042.9|26027.9|26025.4|26010.4|26045.4|26030.4|26025.4|26010.4|24
1629723600000|2021-08-23 13:00:00|26020.4|26005.4|26010.4|25995.4|26025.4|26010.4|25997.9|25982.9|112
1629723900000|2021-08-23 13:05:00|26005.4|25990.4|26005.4|25990.4|26005.4|25990.4|26000.4|25985.4|48
1629724200000|2021-08-23 13:10:00|26002.9|25987.9|26017.9|26002.9|26020.4|26005.4|26000.4|25985.4|58
1629724500000|2021-08-23 13:15:00|26020.4|26005.4|26017.9|26002.9|26020.4|26005.4|26015.4|26000.4|42
1629724800000|2021-08-23 13:20:00|26015.4|26000.4|26000.4|25985.4|26015.4|26000.4|26000.4|25985.4|40
1629725100000|2021-08-23 13:25:00|25997.9|25982.9|25987.9|25972.9|26000.4|25985.4|25985.4|25970.4|62
1629725400000|2021-08-23 13:30:00|25985.4|25970.4|25977.9|25962.9|25995.4|25980.4|25970.4|25955.4|306
1629725700000|2021-08-23 13:35:00|25980.4|25965.4|25970.4|25955.4|25995.4|25980.4|25970.4|25955.4|128
1629726000000|2021-08-23 13:40:00|25975.4|25960.4|25965.4|25950.4|25980.4|25965.4|25962.9|25947.9|99
1629726300000|2021-08-23 13:45:00|25955.4|25940.4|25975.4|25960.4|25975.4|25960.4|25940.4|25925.4|144
1629726600000|2021-08-23 13:50:00|25970.4|25955.4|25992.9|25977.9|25995.4|25980.4|25970.4|25955.4|117
1629726900000|2021-08-23 13:55:00|25995.4|25980.4|25982.9|25967.9|25995.4|25980.4|25970.4|25955.4|87
1629727200000|2021-08-23 14:00:00|25985.4|25970.4|25980.4|25965.4|26007.9|25992.9|25975.4|25960.4|144
1629727500000|2021-08-23 14:05:00|25977.9|25962.9|25985.4|25970.4|25990.4|25975.4|25970.4|25955.4|179
1629727800000|2021-08-23 14:10:00|25987.3|25972.3|26007.3|25992.3|26012.3|25997.3|25987.3|25972.3|128
1629728100000|2021-08-23 14:15:00|26009.8|25994.8|26012.3|25997.3|26022.3|26007.3|26007.3|25992.3|117
1629728400000|2021-08-23 14:20:00|26007.3|25992.3|26022.3|26007.3|26027.3|26012.3|25999.8|25984.8|131
1629728700000|2021-08-23 14:25:00|26027.3|26012.3|25997.3|25982.3|26027.3|26012.3|25997.3|25982.3|65
1629729000000|2021-08-23 14:30:00|25999.8|25984.8|26002.3|25987.3|26012.3|25997.3|25997.3|25982.3|116
1629729300000|2021-08-23 14:35:00|26004.8|25989.8|26007.3|25992.3|26012.3|25997.3|26004.8|25989.8|24
1629729600000|2021-08-23 14:40:00|26009.8|25994.8|26012.3|25997.3|26012.3|25997.3|26002.3|25987.3|115
1629729900000|2021-08-23 14:45:00|26017.3|26002.3|26027.3|26012.3|26032.3|26017.3|26017.3|26002.3|87
1629730200000|2021-08-23 14:50:00|26032.3|26017.3|26042.3|26027.3|26042.3|26027.3|26029.8|26014.8|64
1629730500000|2021-08-23 14:55:00|26047.3|26032.3|26042.3|26027.3|26047.3|26032.3|26042.3|26027.3|59
1629730800000|2021-08-23 15:00:00|26044.8|26029.8|26052.3|26037.3|26052.3|26037.3|26042.3|26027.3|99
1629731100000|2021-08-23 15:05:00|26057.3|26042.3|26057.3|26042.3|26057.3|26042.3|26047.3|26032.3|131
1629731400000|2021-08-23 15:10:00|26059.8|26044.8|26057.3|26042.3|26062.3|26047.3|26052.3|26037.3|65
1629731700000|2021-08-23 15:15:00|26054.8|26039.8|26062.3|26047.3|26062.3|26047.3|26052.3|26037.3|76
1629732000000|2021-08-23 15:20:00|26064.8|26049.8|26067.3|26052.3|26067.3|26052.3|26062.3|26047.3|114
1629732300000|2021-08-23 15:25:00|26064.8|26049.8|26072.3|26057.3|26072.3|26057.3|26062.3|26047.3|191
1629732600000|2021-08-23 15:30:00|26069.8|26054.8|26059.8|26044.8|26077.3|26062.3|26057.3|26042.3|399
1629732900000|2021-08-23 15:35:00|26057.3|26042.3|26064.8|26049.8|26067.3|26052.3|26047.3|26032.3|196
1629733200000|2021-08-23 15:40:00|26067.3|26052.3|26067.3|26052.3|26069.8|26054.8|26059.8|26044.8|39
1629733500000|2021-08-23 15:45:00|26069.8|26054.8|26069.8|26054.8|26072.3|26057.3|26067.3|26052.3|70
1629733800000|2021-08-23 15:50:00|26074.8|26049.8|26064.8|26044.8|26074.8|26054.8|26064.8|26044.8|18
1629734100000|2021-08-23 15:55:00|26069.8|26039.8|26074.8|26049.8|26074.8|26049.8|26069.8|26039.8|22
1629734400000|2021-08-23 16:00:00|26079.8|26054.8|26084.8|26064.8|26084.8|26064.8|26079.8|26054.8|28
1629734700000|2021-08-23 16:05:00|26089.8|26059.8|26084.8|26064.8|26094.8|26074.8|26084.8|26059.8|22
1629735000000|2021-08-23 16:10:00|26089.8|26069.8|26084.8|26064.8|26089.8|26069.8|26079.8|26059.8|18
1629735300000|2021-08-23 16:15:00|26079.8|26059.8|26079.8|26059.8|26079.8|26059.8|26074.8|26054.8|11
1629735600000|2021-08-23 16:20:00|26084.8|26054.8|26079.8|26059.8|26084.8|26064.8|26079.8|26054.8|9
1629735900000|2021-08-23 16:25:00|26074.8|26054.8|26079.8|26059.8|26079.8|26059.8|26074.8|26054.8|25
1629736200000|2021-08-23 16:30:00|26084.8|26064.8|26089.8|26064.8|26094.8|26074.8|26084.8|26064.8|38
1629736500000|2021-08-23 16:35:00||26069.8||26069.8||26069.8||26064.8|1
1629736800000|2021-08-23 16:40:00|26084.8|26064.8|26089.8|26069.8|26094.8|26074.8|26084.8|26064.8|15
1629737100000|2021-08-23 16:45:00|26094.8|26074.8|26084.8|26059.8|26094.8|26074.8|26084.8|26059.8|6
1629737400000|2021-08-23 16:50:00|26089.8|26064.8|26089.8|26069.8|26089.8|26069.8|26089.8|26059.8|7
1629737700000|2021-08-23 16:55:00|26094.8|26074.8|26099.8|26079.8|26099.8|26079.8|26094.8|26069.8|18
1629738000000|2021-08-23 17:00:00|26104.8|26074.8|26084.8|26059.8|26104.8|26079.8|26073.8|26045.8|177
1629738300000|2021-08-23 17:05:00|26089.8|26064.8|26089.8|26064.8|26089.8|26069.8|26089.8|26059.8|7
1629738600000|2021-08-23 17:10:00|26084.8|26069.8|26089.8|26069.8|26089.8|26069.8|26084.8|26064.8|4
1629738900000|2021-08-23 17:15:00|26084.8|26064.8|26084.8|26064.8|26084.8|26069.8|26084.8|26064.8|7
1629739200000|2021-08-23 17:20:00|26089.8||26084.8||26089.8||26084.8||5
1629739500000|2021-08-23 17:25:00|26079.8|26059.8|26079.8|26054.8|26084.8|26059.8|26074.8|26054.8|11
1629739800000|2021-08-23 17:30:00||26059.8||26059.8||26059.8||26054.8|2
1629740100000|2021-08-23 17:35:00|26074.8|26054.8|26064.8|26044.8|26074.8|26054.8|26064.8|26044.8|8
1629740400000|2021-08-23 17:40:00|26069.8|26049.8|26074.8|26054.8|26074.8|26054.8|26069.8|26049.8|2
1629740700000|2021-08-23 17:45:00|||||||||1
1629741000000|2021-08-23 17:50:00||26049.8||26049.8||26049.8||26049.8|2
1629741300000|2021-08-23 17:55:00|26069.8|26054.8|26069.8|26049.8|26074.8|26054.8|26069.8|26049.8|2
1629741600000|2021-08-23 18:00:00|26074.8|26054.8|26074.8|26054.8|26074.8|26054.8|26069.8|26054.8|2
1629742200000|2021-08-23 18:10:00|26079.8|26059.8|26089.8|26064.8|26089.8|26064.8|26079.8|26054.8|49
1629742500000|2021-08-23 18:15:00|26084.8|26069.8|26089.8|26064.8|26089.8|26069.8|26084.8|26059.8|7
1629742800000|2021-08-23 18:20:00|26094.8|26069.8|26084.8|26064.8|26094.8|26074.8|26084.8|26064.8|26
1629743100000|2021-08-23 18:25:00|26089.8|26074.8|26092.3|26077.3|26094.8|26077.3|26089.8|26074.8|12
1629743400000|2021-08-23 18:30:00|26094.8|26079.8|26092.3|26077.3|26097.3|26082.3|26092.3|26077.3|4
1629743700000|2021-08-23 18:35:00|||||||||4
1629744000000|2021-08-23 18:40:00|26094.8|26079.8|26097.3|26082.3|26097.3|26082.3|26094.8|26079.8|3
1629744300000|2021-08-23 18:45:00|26094.8|26079.8|26097.3|26082.3|26097.3|26082.3|26092.3|26077.3|5
1629744600000|2021-08-23 18:50:00|26099.8|26084.8|26099.8|26084.8|26099.8|26084.8|26097.3|26082.3|1
1629744900000|2021-08-23 18:55:00|26097.3|26082.3|26097.3|26082.3|26102.3|26087.3|26097.3|26082.3|6
1629745200000|2021-08-23 19:00:00|26099.8|26084.8|26097.3|26082.3|26099.8|26084.8|26092.3|26077.3|3
1629745500000|2021-08-23 19:05:00|26092.3|26077.3|26092.3|26077.3|26094.8|26079.8|26092.3|26077.3|2
1629745800000|2021-08-23 19:10:00|26094.8|26079.8|26087.3|26072.3|26094.8|26079.8|26087.3|26072.3|1
1629746100000|2021-08-23 19:15:00|26089.8|26074.8|26092.3|26077.3|26092.3|26077.3|26089.8|26074.8|3
1629746400000|2021-08-23 19:20:00|26094.8|26079.8|26094.8|26079.8|26097.3|26082.3|26094.8|26079.8|4
1629746700000|2021-08-23 19:25:00|26092.3|26077.3|26097.3|26082.3|26097.3|26082.3|26092.3|26077.3|8
1629747000000|2021-08-23 19:30:00|26094.8|26079.8|26092.3|26077.3|26094.8|26079.8|26092.3|26077.3|15
1629747300000|2021-08-23 19:35:00|26089.8|26074.8|26092.3|26077.3|26092.3|26077.3|26087.3|26072.3|24
1629747600000|2021-08-23 19:40:00|26089.8|26074.8|26084.8|26069.8|26089.8|26074.8|26082.3|26067.3|5
1629747900000|2021-08-23 19:45:00|26087.3|26072.3|26087.3|26072.3|26092.3|26077.3|26087.3|26072.3|6
1629748200000|2021-08-23 19:50:00|26084.8|26069.8|26077.3|26062.3|26084.8|26069.8|26077.3|26062.3|24
1629748500000|2021-08-23 19:55:00|26074.8|26059.8|26069.8|26054.8|26077.3|26062.3|26062.3|26047.3|42
1629748800000|2021-08-23 20:00:00|26077.6|26037.6|26095.1|26055.1|26098.9|26058.9|26077|26037|0
1629749100000|2021-08-23 20:05:00|26094.9|26054.9|26095.1|26055.1|26096.4|26056.4|26092.6|26052.6|0
1629749400000|2021-08-23 20:10:00|26095.3|26055.3|26096.4|26056.4|26097.6|26057.6|26095.1|26055.1|0
1629749700000|2021-08-23 20:15:00|26096.1|26056.1|26098.9|26058.9|26098.9|26058.9|26095.1|26055.1|0
1629750000000|2021-08-23 20:20:00|26098.6|26058.6|26103.2|26063.2|26104.4|26064.4|26097.6|26057.6|0
1629751200000|2021-08-23 20:40:00|26103.3|26063.3|26103.2|26063.2|26104.4|26064.4|26101.4|26061.4|0
1629751500000|2021-08-23 20:45:00|26103.4|26063.4|26103.2|26063.2|26104.4|26064.4|26103.2|26063.2|0
1629751800000|2021-08-23 20:50:00|26103.4|26063.4|26104.4|26064.4|26104.4|26064.4|26103.4|26063.4|0
1629752100000|2021-08-23 20:55:00|26104.6|26064.6|26109.3|26069.3|26110.7|26070.7|26104.6|26064.6|0
1629752400000|2021-08-23 21:00:00|26108.8|26068.8|26107.8|26067.8|26109.3|26069.3|26107.8|26067.8|0
1629752700000|2021-08-23 21:05:00|26108.3|26068.3|26107.8|26067.8|26109.3|26069.3|26107.8|26067.8|0
1629753000000|2021-08-23 21:10:00|26108.3|26068.3|26107.8|26067.8|26108.8|26068.8|26106.7|26066.7|0
1629753300000|2021-08-23 21:15:00|26107.3|26067.3|26107.8|26067.8|26107.8|26067.8|26107.3|26067.3|0
1629753600000|2021-08-23 21:20:00|26108.3|26068.3|26108.8|26068.8|26108.8|26068.8|26108.3|26068.3|0
1629753900000|2021-08-23 21:25:00|26108.3|26068.3|26108.3|26068.3|26109.3|26069.3|26108.3|26068.3|0
1629754200000|2021-08-23 21:30:00|26107.8|26067.8|26108.3|26068.3|26108.3|26068.3|26107.8|26067.8|0
1629754500000|2021-08-23 21:35:00|26107.8|26067.8|26108.3|26068.3|26108.3|26068.3|26107.8|26067.8|0
1629754800000|2021-08-23 21:40:00|26107.8|26067.8|26108.3|26068.3|26108.3|26068.3|26107.8|26067.8|0
1629755100000|2021-08-23 21:45:00|26107.8|26067.8|26108.3|26068.3|26108.3|26068.3|26107.8|26067.8|0
1629755400000|2021-08-23 21:50:00|26110.9|26070.9|26110.5|26070.5|26110.9|26070.9|26108.8|26068.8|0
1629755700000|2021-08-23 21:55:00|26110|26070|26110|26070|26110.5|26070.5|26110|26070|0
1629756000000|2021-08-23 22:00:00|26109.8|26069.8|26103.8|26063.8|26110.7|26070.7|26103.8|26063.8|0
1629756300000|2021-08-23 22:05:00|26104.1|26064.1|26105.1|26065.1|26106.3|26066.3|26103.8|26063.8|0
1629756600000|2021-08-23 22:10:00|26105.3|26065.3|26111.4|26071.4|26113.9|26073.9|26105.3|26065.3|0
1629756900000|2021-08-23 22:15:00|26111.5|26071.5|26120.7|26080.7|26121.9|26081.9|26111.5|26071.5|0
1629757200000|2021-08-23 22:20:00|26120.5|26080.5|26118.2|26078.2|26120.7|26080.7|26116.9|26076.9|0
1629757500000|2021-08-23 22:25:00|26118.4|26078.4|26118.2|26078.2|26119.4|26079.4|26118.2|26078.2|0
1629757800000|2021-08-23 22:30:00|26118.4|26078.4|26120.1|26080.1|26120.7|26080.7|26118.2|26078.2|0
1629758100000|2021-08-23 22:35:00|26120.2|26080.2|26119.4|26079.4|26120.7|26080.7|26119.4|26079.4|0
1629758400000|2021-08-23 22:40:00|26119.5|26079.5|26119.4|26079.4|26120.7|26080.7|26119.4|26079.4|0
1629758700000|2021-08-23 22:45:00|26119.6|26079.6|26116.9|26076.9|26120.7|26080.7|26115.1|26075.1|0
1629759000000|2021-08-23 22:50:00|26117|26077|26118.2|26078.2|26118.2|26078.2|26116.9|26076.9|0
1629759300000|2021-08-23 22:55:00|26118|26078|26115.1|26075.1|26118.2|26078.2|26113.9|26073.9|0
1629759600000|2021-08-23 23:00:00|26115|26075|26116.9|26076.9|26116.9|26076.9|26114.5|26074.5|0
1629759900000|2021-08-23 23:05:00|26117|26077|26116.9|26076.9|26117.5|26077.5|26115.1|26075.1|0
1629760200000|2021-08-23 23:10:00|26117|26077|26119.4|26079.4|26119.4|26079.4|26116.9|26076.9|0
1629760500000|2021-08-23 23:15:00|26119.3|26079.3|26118.2|26078.2|26119.4|26079.4|26118.2|26078.2|0
1629760800000|2021-08-23 23:20:00|26118.1|26078.1|26116.9|26076.9|26118.2|26078.2|26115.8|26075.8|0
1629761100000|2021-08-23 23:25:00|26117|26077|26118.2|26078.2|26118.2|26078.2|26116.9|26076.9|0
1629761400000|2021-08-23 23:30:00|26118|26078|26116.9|26076.9|26118.2|26078.2|26116.9|26076.9|0
1629761700000|2021-08-23 23:35:00|26117|26077|26115.1|26075.1|26118.2|26078.2|26115.1|26075.1|0
1629762000000|2021-08-23 23:40:00|26115.4|26075.4|26116.9|26076.9|26118.2|26078.2|26115.1|26075.1|0
1629762300000|2021-08-23 23:45:00|26117|26077|26116.9|26076.9|26118.2|26078.2|26115.1|26075.1|0
1629762600000|2021-08-23 23:50:00|26117.1|26077.1|26116.9|26076.9|26118.2|26078.2|26116.9|26076.9|0
1629762900000|2021-08-23 23:55:00|26117|26077|26120.7|26080.7|26120.7|26080.7|26116.9|26076.9|0
1629763200000|2021-08-24 00:00:00|26120.9|26080.9|26118|26078|26123.2|26083.2|26115.6|26075.6|0
1629763500000|2021-08-24 00:05:00|26118.2|26078.2|26118|26078|26123|26083|26116.7|26076.7|0
1629763800000|2021-08-24 00:10:00|26118.1|26078.1|26118|26078|26119.2|26079.2|26115|26075|0
1629764100000|2021-08-24 00:15:00|26118.1|26078.1|26121|26081|26124|26084|26113|26073|0
1629764400000|2021-08-24 00:20:00|26120.9|26080.9|26117.8|26077.8|26123.7|26083.7|26117.6|26077.6|0
1629764700000|2021-08-24 00:25:00|26118.3|26078.3|26117.3|26077.3|26123.5|26083.5|26114.5|26074.5|0
1629765000000|2021-08-24 00:30:00|26117.9|26077.9|26123.3|26083.3|26123.5|26083.5|26117.3|26077.3|0
1629765300000|2021-08-24 00:35:00|26122.8|26082.8|26123.6|26083.6|26129.1|26089.1|26121.7|26081.7|0
1629765600000|2021-08-24 00:40:00|26124.1|26084.1|26126.4|26086.4|26129.4|26089.4|26124.1|26084.1|0
1629765900000|2021-08-24 00:45:00|26126.9|26086.9|26123.9|26083.9|26130.6|26090.6|26123.7|26083.7|0
1629766200000|2021-08-24 00:50:00|26123.8|26083.8|26123.7|26083.7|26127.9|26087.9|26123.6|26083.6|0
1629766500000|2021-08-24 00:55:00|26123.8|26083.8|26120.8|26080.8|26123.9|26083.9|26120.7|26080.7|0
1629766800000|2021-08-24 01:00:00|26120.9|26080.9|26122|26082|26126.7|26086.7|26120.8|26080.8|0
1629767100000|2021-08-24 01:05:00|26121.5|26081.5|26120.8|26080.8|26123.7|26083.7|26120.8|26080.8|0
1629767400000|2021-08-24 01:10:00|26121.9|26081.9|26112.4|26072.4|26123.6|26083.6|26112.2|26072.2|0
1629767700000|2021-08-24 01:15:00|26112.9|26072.9|26106.3|26066.3|26118.1|26078.1|26103.3|26063.3|0
1629768000000|2021-08-24 01:20:00|26105.7|26065.7|26120.5|26080.5|26120.5|26080.5|26103.5|26063.5|0
1629768300000|2021-08-24 01:25:00|26120.7|26080.7|26126.4|26086.4|26126.5|26086.5|26120.7|26080.7|0
1629768600000|2021-08-24 01:30:00|26126.5|26086.5|26124.7|26084.7|26129.3|26089.3|26117.8|26077.8|0
1629768900000|2021-08-24 01:35:00|26124.1|26084.1|26132.1|26092.1|26138|26098|26123.3|26083.3|0
1629769200000|2021-08-24 01:40:00|26132.2|26092.2|26138.3|26098.3|26141.2|26101.2|26132.1|26092.1|0
1629769500000|2021-08-24 01:45:00|26138.4|26098.4|26138.1|26098.1|26138.4|26098.4|26132.4|26092.4|0
1629769800000|2021-08-24 01:50:00|26138.2|26098.2|26141|26101|26144|26104|26135.4|26095.4|0
1629770100000|2021-08-24 01:55:00|26141.6|26101.6|26133.9|26093.9|26142.2|26102.2|26132.6|26092.6|0
1629770400000|2021-08-24 02:00:00|26134.5|26094.5|26124.1|26084.1|26138.4|26098.4|26123.9|26083.9|0
1629770700000|2021-08-24 02:05:00|26124.6|26084.6|26126.8|26086.8|26129.7|26089.7|26122.4|26082.4|0
1629771000000|2021-08-24 02:10:00|26127.8|26087.8|26138.1|26098.1|26138.1|26098.1|26127.8|26087.8|0
1629771300000|2021-08-24 02:15:00|26138.2|26098.2|26142.2|26102.2|26142.2|26102.2|26138.1|26098.1|0
1629771600000|2021-08-24 02:20:00|26142.8|26102.8|26138.3|26098.3|26145.2|26105.2|26135.4|26095.4|0
1629771900000|2021-08-24 02:25:00|26138.1|26098.1|26133.6|26093.6|26138.1|26098.1|26132.3|26092.3|0
1629772200000|2021-08-24 02:30:00|26133.1|26093.1|26132.4|26092.4|26135.4|26095.4|26129.4|26089.4|0
1629772500000|2021-08-24 02:35:00|26133.5|26093.5|26140.9|26100.9|26140.9|26100.9|26133.5|26093.5|0
1629772800000|2021-08-24 02:40:00|26141|26101|26143.8|26103.8|26143.8|26103.8|26138|26098|0
1629773100000|2021-08-24 02:45:00|26143.7|26103.7|26137.8|26097.8|26143.7|26103.7|26137.8|26097.8|0
1629773400000|2021-08-24 02:50:00|26136.8|26096.8|26140.6|26100.6|26143.5|26103.5|26134.8|26094.8|0
1629773700000|2021-08-24 02:55:00|26141.1|26101.1|26131.9|26091.9|26143.5|26103.5|26131.9|26091.9|0
1629774000000|2021-08-24 03:00:00|26132|26092|26135.8|26095.8|26137.5|26097.5|26131.7|26091.7|0
1629774300000|2021-08-24 03:05:00|26136.4|26096.4|26137.4|26097.4|26140.2|26100.2|26131.7|26091.7|0
1629774600000|2021-08-24 03:10:00|26137.5|26097.5|26137.4|26097.4|26137.5|26097.5|26134.5|26094.5|0
1629774900000|2021-08-24 03:15:00|26137.5|26097.5|26140.3|26100.3|26141.7|26101.7|26137.4|26097.4|0
1629775200000|2021-08-24 03:20:00|26140.5|26100.5|26137.4|26097.4|26143.2|26103.2|26137.4|26097.4|0
1629775500000|2021-08-24 03:25:00|26136.9|26096.9|26137.7|26097.7|26140.5|26100.5|26134.6|26094.6|0
1629775800000|2021-08-24 03:30:00|26137.6|26097.6|26142.8|26102.8|26143.5|26103.5|26137.5|26097.5|0
1629776100000|2021-08-24 03:35:00|26141.8|26101.8|26140.6|26100.6|26141.8|26101.8|26140.6|26100.6|0
1629776400000|2021-08-24 03:40:00|26140.5|26100.5|26134.9|26094.9|26140.6|26100.6|26133.2|26093.2|0
1629776700000|2021-08-24 03:45:00|26134.8|26094.8|26134.8|26094.8|26137.7|26097.7|26134.8|26094.8|0
1629777000000|2021-08-24 03:50:00|26135.3|26095.3|26140.3|26100.3|26140.3|26100.3|26134.6|26094.6|0
1629777300000|2021-08-24 03:55:00|26140.2|26100.2|26143.2|26103.2|26143.2|26103.2|26137.4|26097.4|0
1629777600000|2021-08-24 04:00:00|26143.1|26103.1|26146|26106|26146.1|26106.1|26143.1|26103.1|0
1629777900000|2021-08-24 04:05:00|26145|26105|26143.1|26103.1|26145|26105|26140.3|26100.3|0
1629778200000|2021-08-24 04:10:00|26142.6|26102.6|26143.1|26103.1|26143.1|26103.1|26140.3|26100.3|0
1629778500000|2021-08-24 04:15:00|26143.2|26103.2|26146.1|26106.1|26146.1|26106.1|26143.2|26103.2|0
1629778800000|2021-08-24 04:20:00|26146|26106|26143.2|26103.2|26146|26106|26143.2|26103.2|0
1629779100000|2021-08-24 04:25:00|26144.3|26104.3|26143.2|26103.2|26146|26106|26143.2|26103.2|0
1629779400000|2021-08-24 04:30:00|26143.3|26103.3|26146.3|26106.3|26146.3|26106.3|26143.3|26103.3|0
1629779700000|2021-08-24 04:35:00|26146.1|26106.1|26137.8|26097.8|26146.1|26106.1|26137.8|26097.8|0
1629780000000|2021-08-24 04:40:00|26137.7|26097.7|26137.7|26097.7|26139|26099|26132|26092|0
1629780300000|2021-08-24 04:45:00|26137.8|26097.8|26137.7|26097.7|26140.6|26100.6|26136|26096|0
1629780600000|2021-08-24 04:50:00|26138.2|26098.2|26137.7|26097.7|26140.6|26100.6|26136.1|26096.1|0
1629780900000|2021-08-24 04:55:00|26137.8|26097.8|26137.7|26097.7|26140.6|26100.6|26137.7|26097.7|0
1629781200000|2021-08-24 05:00:00|26138.9|26098.9|26137.7|26097.7|26140.6|26100.6|26136.1|26096.1|0
1629781500000|2021-08-24 05:05:00|26137.8|26097.8|26140.9|26100.9|26143.5|26103.5|26137.8|26097.8|0
1629781800000|2021-08-24 05:10:00|26140.7|26100.7|26143.7|26103.7|26143.7|26103.7|26135.1|26095.1|0
1629782100000|2021-08-24 05:15:00|26143.5|26103.5|26140.5|26100.5|26143.5|26103.5|26132.1|26092.1|0
1629782400000|2021-08-24 05:20:00|26141.5|26101.5|26143.2|26103.2|26146.3|26106.3|26140.5|26100.5|0
1629782700000|2021-08-24 05:25:00|26142.2|26102.2|26146.3|26106.3|26149.3|26109.3|26140.5|26100.5|0
1629783000000|2021-08-24 05:30:00|26145.2|26105.2|26149.2|26109.2|26149.2|26109.2|26143.4|26103.4|0
1629783300000|2021-08-24 05:35:00|26148.7|26108.7|26143.8|26103.8|26157.9|26117.9|26143.7|26103.7|0
1629783600000|2021-08-24 05:40:00|26143.9|26103.9|26146.9|26106.9|26149.8|26109.8|26143.9|26103.9|0
1629783900000|2021-08-24 05:45:00|26147.9|26107.9|26147.3|26107.3|26153|26113|26147|26107|0
1629784200000|2021-08-24 05:50:00|26148.3|26108.3|26142.5|26102.5|26150.2|26110.2|26138.1|26098.1|0
1629784500000|2021-08-24 05:55:00|26143.1|26103.1|26147.2|26107.2|26147.2|26107.2|26135.6|26095.6|0
1629784800000|2021-08-24 06:00:00|26148.2|26108.2|26129.8|26114.8|26161.2|26121.2|26107.3|26092.3|25
1629785100000|2021-08-24 06:05:00|26127.3|26112.3|26117.3|26102.3|26132.3|26117.3|26117.3|26102.3|57
1629785400000|2021-08-24 06:10:00|26114.8|26099.8|26117.3|26102.3|26117.3|26102.3|26112.3|26097.3|5
1629785700000|2021-08-24 06:15:00|26122.3|26107.3|26132.3|26117.3|26132.3|26117.3|26117.3|26102.3|17
1629786000000|2021-08-24 06:20:00|26137.3|26122.3|26117.3|26102.3|26137.3|26122.3|26117.3|26102.3|13
1629786300000|2021-08-24 06:25:00|26114.8|26099.8|26137.3|26122.3|26142.3|26127.3|26114.8|26099.8|15
1629786600000|2021-08-24 06:30:00|26134.8|26119.8|26152.3|26137.3|26152.3|26137.3|26127.3|26112.3|5
1629786900000|2021-08-24 06:35:00|26149.8|26134.8|26162.3|26147.3|26174.8|26159.8|26149.8|26134.8|38
1629787200000|2021-08-24 06:40:00|26159.8|26144.8|26157.3|26142.3|26162.3|26147.3|26147.3|26132.3|14
1629787500000|2021-08-24 06:45:00|26154.8|26139.8|26169.8|26154.8|26172.3|26157.3|26154.8|26139.8|21
1629787800000|2021-08-24 06:50:00|26172.3|26157.3|26172.3|26157.3|26174.8|26159.8|26167.3|26152.3|11
1629788100000|2021-08-24 06:55:00|26177.3|26162.3|26177.3|26162.3|26184.8|26169.8|26177.3|26162.3|33
1629788400000|2021-08-24 07:00:00|26179.8|26164.8|26142.3|26127.3|26179.8|26164.8|26127.3|26112.3|344
1629788700000|2021-08-24 07:05:00|26137.3|26122.3|26144.8|26129.8|26167.3|26152.3|26127.3|26112.3|271
1629789000000|2021-08-24 07:10:00|26142.3|26127.3|26142.3|26127.3|26152.3|26137.3|26137.3|26122.3|198
1629789300000|2021-08-24 07:15:00|26144.8|26129.8|26117.3|26102.3|26144.8|26129.8|26087.3|26072.3|279
1629789600000|2021-08-24 07:20:00|26119.8|26104.8|26102.3|26087.3|26137.3|26122.3|26102.3|26087.3|204
1629789900000|2021-08-24 07:25:00|26097.3|26082.3|26112.3|26097.3|26132.3|26117.3|26097.3|26082.3|113
1629790200000|2021-08-24 07:30:00|26114.8|26099.8|26112.3|26097.3|26137.3|26122.3|26107.3|26092.3|183
1629790500000|2021-08-24 07:35:00|26109.8|26094.8|26127.3|26112.3|26142.3|26127.3|26097.3|26082.3|224
1629790800000|2021-08-24 07:40:00|26126.4|26111.4|26086.4|26071.4|26131.4|26116.4|26086.4|26071.4|121
1629791100000|2021-08-24 07:45:00|26081.4|26066.4|26081.4|26066.4|26098.9|26083.9|26078.9|26063.9|105
1629791400000|2021-08-24 07:50:00|26076.4|26061.4|26036.4|26021.4|26081.4|26066.4|26036.4|26021.4|612
1629791700000|2021-08-24 07:55:00|26038.9|26023.9|26016.4|26001.4|26041.4|26026.4|26001.4|25986.4|471
1629792000000|2021-08-24 08:00:00|26011.4|25996.4|26016.4|26001.4|26026.4|26011.4|26001.4|25986.4|331
1629792300000|2021-08-24 08:05:00|26011.4|25996.4|26041.4|26026.4|26051.4|26036.4|26011.4|25996.4|188
1629792600000|2021-08-24 08:10:00|26043.9|26028.9|26041.4|26026.4|26061.4|26046.4|26041.4|26026.4|79
1629792900000|2021-08-24 08:15:00|26038.9|26023.9|26041.4|26026.4|26053.9|26038.9|26031.4|26016.4|62
1629793200000|2021-08-24 08:20:00|26043.9|26028.9|26056.4|26041.4|26061.4|26046.4|26041.4|26026.4|69
1629793500000|2021-08-24 08:25:00|26061.4|26046.4|26066.4|26051.4|26068.9|26053.9|26051.4|26036.4|67
1629793800000|2021-08-24 08:30:00|26063.9|26048.9|26036.4|26021.4|26066.4|26051.4|26031.4|26016.4|74
1629794100000|2021-08-24 08:35:00|26033.9|26018.9|26031.4|26016.4|26046.4|26031.4|26016.4|26001.4|96
1629794400000|2021-08-24 08:40:00|26033.9|26018.9|26046.4|26031.4|26061.4|26046.4|26031.4|26016.4|62
1629794700000|2021-08-24 08:45:00|26051.4|26036.4|26031.4|26016.4|26053.9|26038.9|26031.4|26016.4|45
1629795000000|2021-08-24 08:50:00|26026.4|26011.4|26036.4|26021.4|26041.4|26026.4|26021.4|26006.4|52
1629795300000|2021-08-24 08:55:00|26038.9|26023.9|26031.4|26016.4|26041.4|26026.4|26028.9|26013.9|23
1629795600000|2021-08-24 09:00:00|26028.9|26013.9|26031.4|26016.4|26041.4|26026.4|26021.4|26006.4|69
1629795900000|2021-08-24 09:05:00|26033.9|26018.9|26026.4|26011.4|26038.9|26023.9|26021.4|26006.4|51
1629796200000|2021-08-24 09:10:00|26028.9|26013.9|26046.4|26031.4|26051.4|26036.4|26026.4|26011.4|48
1629796500000|2021-08-24 09:15:00|26048.9|26033.9|26046.4|26031.4|26051.4|26036.4|26031.4|26016.4|46
1629796800000|2021-08-24 09:20:00|26043.9|26028.9|26051.4|26036.4|26061.4|26046.4|26043.9|26028.9|56
1629797100000|2021-08-24 09:25:00|26048.9|26033.9|26021.4|26006.4|26051.4|26036.4|26021.4|26006.4|51
1629797400000|2021-08-24 09:30:00|26023.9|26008.9|26021.4|26006.4|26026.4|26011.4|26016.4|26001.4|33
1629797700000|2021-08-24 09:35:00|26016.4|26001.4|26008.9|25993.9|26021.4|26006.4|26006.4|25991.4|83
1629798000000|2021-08-24 09:40:00|26011.4|25996.4|25986.4|25971.4|26011.4|25996.4|25981.4|25966.4|129
1629798300000|2021-08-24 09:45:00|25988.9|25973.9|25998.9|25983.9|26006.4|25991.4|25988.9|25973.9|41
1629798600000|2021-08-24 09:50:00|26001.4|25986.4|26013.9|25998.9|26016.4|26001.4|25996.4|25981.4|38
1629798900000|2021-08-24 09:55:00|26011.4|25996.4|26006.4|25991.4|26016.4|26001.4|25996.4|25981.4|38
1629799200000|2021-08-24 10:00:00|26003.9|25988.9|26006.4|25991.4|26016.4|26001.4|25996.4|25981.4|40
1629799500000|2021-08-24 10:05:00|26008.9|25993.9|26011.4|25996.4|26021.4|26006.4|26001.4|25986.4|52
1629799800000|2021-08-24 10:10:00|26008.9|25993.9|25996.4|25981.4|26021.4|26006.4|25996.4|25981.4|63
1629800100000|2021-08-24 10:15:00|25993.9|25978.9|25996.4|25981.4|25996.4|25981.4|25986.4|25971.4|46
1629800400000|2021-08-24 10:20:00|25993.9|25978.9|26006.4|25991.4|26011.4|25996.4|25993.9|25978.9|63
1629800700000|2021-08-24 10:25:00|26008.9|25993.9|26021.4|26006.4|26026.4|26011.4|26006.4|25991.4|30
1629801000000|2021-08-24 10:30:00|26023.9|26008.9|26031.4|26016.4|26031.4|26016.4|26021.4|26006.4|50
1629801300000|2021-08-24 10:35:00|26033.9|26018.9|26026.4|26011.4|26036.4|26021.4|26021.4|26006.4|55
1629801600000|2021-08-24 10:40:00|26021.4|26006.4|26026.4|26011.4|26026.4|26011.4|26021.4|26006.4|20
1629801900000|2021-08-24 10:45:00|26023.9|26008.9|26016.4|26001.4|26026.4|26011.4|26011.4|25996.4|25
1629802200000|2021-08-24 10:50:00|26013.9|25998.9|25993.9|25978.9|26016.4|26001.4|25991.4|25976.4|39
1629802500000|2021-08-24 10:55:00|25996.4|25981.4|25991.4|25976.4|25996.4|25981.4|25991.4|25976.4|67
1629802800000|2021-08-24 11:00:00|25993.9|25978.9|25981.4|25966.4|25996.4|25981.4|25981.4|25966.4|39
1629803100000|2021-08-24 11:05:00|25983.9|25968.9|25981.4|25966.4|25991.4|25976.4|25976.4|25961.4|31
1629803400000|2021-08-24 11:10:00|25983.9|25968.9|25991.4|25976.4|25991.4|25976.4|25981.4|25966.4|23
1629803700000|2021-08-24 11:15:00|25993.9|25978.9|26001.4|25986.4|26001.4|25986.4|25986.4|25971.4|18
1629804000000|2021-08-24 11:20:00|25998.9|25983.9|25991.4|25976.4|26001.4|25986.4|25986.4|25971.4|20
1629804300000|2021-08-24 11:25:00|25993.9|25978.9|25996.4|25981.4|26001.4|25986.4|25991.4|25976.4|15
1629804600000|2021-08-24 11:30:00|25993.9|25978.9|25966.4|25951.4|25996.4|25981.4|25966.4|25951.4|63
1629804900000|2021-08-24 11:35:00|25971.4|25956.4|25961.4|25946.4|25981.4|25966.4|25961.4|25946.4|75
1629805200000|2021-08-24 11:40:00|25960.1|25945.1|25965.1|25950.1|25965.1|25950.1|25955.1|25940.1|50
1629805500000|2021-08-24 11:45:00|25962.6|25947.6|25975.1|25960.1|25975.1|25960.1|25960.1|25945.1|53
1629805800000|2021-08-24 11:50:00|25972.6|25957.6|25970.1|25955.1|25980.1|25965.1|25970.1|25955.1|47
1629806100000|2021-08-24 11:55:00|25975.1|25960.1|25970.1|25955.1|25980.1|25965.1|25970.1|25955.1|24
1629806400000|2021-08-24 12:00:00|25975.1|25960.1|25960.1|25945.1|25980.1|25965.1|25955.1|25940.1|58
1629806700000|2021-08-24 12:05:00|25957.6|25942.6|25965.1|25950.1|25970.1|25955.1|25957.6|25942.6|43
1629807000000|2021-08-24 12:10:00|25970.1|25955.1|25955.1|25940.1|25970.1|25955.1|25955.1|25940.1|47
1629807300000|2021-08-24 12:15:00|25960.1|25945.1|25965.1|25950.1|25965.1|25950.1|25955.1|25940.1|29
1629807600000|2021-08-24 12:20:00|25967.6|25952.6|25950.1|25935.1|25975.1|25960.1|25945.1|25930.1|106
1629807900000|2021-08-24 12:25:00|25955.1|25940.1|25970.1|25955.1|25970.1|25955.1|25950.1|25935.1|43
1629808200000|2021-08-24 12:30:00|25975.1|25960.1|25985.1|25970.1|25990.1|25975.1|25970.1|25955.1|110
1629808500000|2021-08-24 12:35:00|25980.1|25965.1|25960.1|25945.1|25980.1|25965.1|25950.1|25935.1|61
1629808800000|2021-08-24 12:40:00|25957.6|25942.6|25920.1|25905.1|25962.6|25947.6|25920.1|25905.1|186
1629809100000|2021-08-24 12:45:00|25917.6|25902.6|25912.6|25897.6|25935.1|25920.1|25910.1|25895.1|82
1629809400000|2021-08-24 12:50:00|25910.1|25895.1|25907.6|25892.6|25920.1|25905.1|25900.1|25885.1|93
1629809700000|2021-08-24 12:55:00|25905.1|25890.1|25930.1|25915.1|25932.6|25917.6|25905.1|25890.1|72
1629810000000|2021-08-24 13:00:00|25932.6|25917.6|25930.1|25915.1|25937.6|25922.6|25920.1|25905.1|109
1629810300000|2021-08-24 13:05:00|25932.6|25917.6|25935.1|25920.1|25940.1|25925.1|25932.6|25917.6|28
1629810600000|2021-08-24 13:10:00|25940.1|25925.1|25940.1|25925.1|25940.1|25925.1|25935.1|25920.1|30
1629810900000|2021-08-24 13:15:00|25935.1|25920.1|25935.1|25920.1|25940.1|25925.1|25935.1|25920.1|40
1629811200000|2021-08-24 13:20:00|25937.6|25922.6|25950.1|25935.1|25955.1|25940.1|25937.6|25922.6|53
1629811500000|2021-08-24 13:25:00|25952.6|25937.6|25965.1|25950.1|25970.1|25955.1|25950.1|25935.1|94
1629811800000|2021-08-24 13:30:00|25955.1|25940.1|25965.1|25950.1|25975.1|25960.1|25935.1|25920.1|242
1629812100000|2021-08-24 13:35:00|25962.6|25947.6|25995.1|25980.1|25995.1|25980.1|25962.6|25947.6|127
1629812400000|2021-08-24 13:40:00|26000.1|25985.1|26020.1|26005.1|26025.1|26010.1|25997.6|25982.6|176
1629812700000|2021-08-24 13:45:00|26022.6|26007.6|26040.1|26025.1|26040.1|26025.1|26020.1|26005.1|202
1629813000000|2021-08-24 13:50:00|26045.1|26030.1|26035.1|26020.1|26060.1|26045.1|26035.1|26020.1|186
1629813300000|2021-08-24 13:55:00|26032.6|26017.6|26030.1|26015.1|26047.6|26032.6|26025.1|26010.1|97
1629813600000|2021-08-24 14:00:00|26032.6|26017.6|26015.1|26000.1|26037.6|26022.6|26015.1|26000.1|165
1629813900000|2021-08-24 14:05:00|26010.1|25995.1|26022.6|26007.6|26035.1|26020.1|26007.6|25992.6|102
1629814200000|2021-08-24 14:10:00|26021.1|26006.1|26038.6|26023.6|26043.6|26028.6|26018.6|26003.6|94
1629814500000|2021-08-24 14:15:00|26033.6|26018.6|26038.6|26023.6|26043.6|26028.6|26033.6|26018.6|53
1629814800000|2021-08-24 14:20:00|26033.6|26018.6|26033.6|26018.6|26038.6|26023.6|26028.6|26013.6|93
1629815100000|2021-08-24 14:25:00|26036.1|26021.1|26053.6|26038.6|26053.6|26038.6|26033.6|26018.6|106
1629815400000|2021-08-24 14:30:00|26056.1|26041.1|26053.6|26038.6|26058.6|26043.6|26043.6|26028.6|121
1629815700000|2021-08-24 14:35:00|26048.6|26033.6|26063.6|26048.6|26063.6|26048.6|26048.6|26033.6|78
1629816000000|2021-08-24 14:40:00|26068.6|26053.6|26048.6|26033.6|26068.6|26053.6|26048.6|26033.6|81
1629816300000|2021-08-24 14:45:00|26051.1|26036.1|26048.6|26033.6|26053.6|26038.6|26038.6|26023.6|70
1629816600000|2021-08-24 14:50:00|26053.6|26038.6|26053.6|26038.6|26058.6|26043.6|26048.6|26033.6|65
1629816900000|2021-08-24 14:55:00|26056.1|26041.1|26058.6|26043.6|26063.6|26048.6|26053.6|26038.6|78
1629817200000|2021-08-24 15:00:00|26061.1|26046.1|26063.6|26048.6|26063.6|26048.6|26056.1|26041.1|47
1629817500000|2021-08-24 15:05:00|26061.1|26046.1|26068.6|26053.6|26071.1|26056.1|26058.6|26043.6|43
1629817800000|2021-08-24 15:10:00|26066.1|26051.1|26063.6|26048.6|26068.6|26053.6|26058.6|26043.6|49
1629818100000|2021-08-24 15:15:00|26068.6|26053.6|26063.6|26048.6|26073.6|26058.6|26063.6|26048.6|92
1629818400000|2021-08-24 15:20:00|26066.1|26051.1|26058.6|26043.6|26068.6|26053.6|26053.6|26038.6|102
1629818700000|2021-08-24 15:25:00|26056.1|26041.1|26053.6|26038.6|26058.6|26043.6|26043.6|26028.6|253
1629819000000|2021-08-24 15:30:00|26058.6|26043.6|26033.6|26018.6|26058.6|26043.6|26033.6|26018.6|380
1629819300000|2021-08-24 15:35:00|26036.1|26021.1|26033.6|26018.6|26038.6|26023.6|26023.6|26008.6|217
1629819600000|2021-08-24 15:40:00|26031.1|26016.1|26023.6|26008.6|26031.1|26016.1|26023.6|26008.6|473
1629819900000|2021-08-24 15:45:00|26026.1|26011.1|26033.6|26018.6|26033.6|26018.6|26026.1|26011.1|15
1629820200000|2021-08-24 15:50:00|26036.1|26016.1|26046.1|26026.1|26046.1|26026.1|26036.1|26016.1|19
1629820500000|2021-08-24 15:55:00|26051.1|26031.1|26041.1|26021.1|26051.1|26031.1|26041.1|26021.1|19
1629820800000|2021-08-24 16:00:00|26046.1|26016.1|26041.1|26021.1|26046.1|26021.1|26036.1|26016.1|8
1629821100000|2021-08-24 16:05:00|26046.1|26026.1|26046.1|26026.1|26046.1|26026.1|26041.1|26021.1|9
1629821400000|2021-08-24 16:10:00|||||||||3
1629821700000|2021-08-24 16:15:00|26041.1|26021.1|26046.1|26026.1|26051.1|26031.1|26041.1|26021.1|10
1629822000000|2021-08-24 16:20:00|26041.1|26021.1|26046.1|26026.1|26046.1|26026.1|26041.1|26021.1|5
1629822300000|2021-08-24 16:25:00|26041.1|26021.1|26046.1|26026.1|26046.1|26026.1|26041.1|26021.1|5
1629822600000|2021-08-24 16:30:00|26051.1|26031.1|26056.1|26036.1|26056.1|26036.1|26051.1|26026.1|8
1629822900000|2021-08-24 16:35:00|||||||||3
1629823200000|2021-08-24 16:40:00|26061.1|26041.1|26061.1|26041.1|26061.1|26041.1|26061.1|26041.1|12
1629823500000|2021-08-24 16:45:00|26066.1|26046.1|26066.1|26046.1|26066.1|26046.1|26066.1|26046.1|9
1629823800000|2021-08-24 16:50:00|26061.1|26041.1|26061.1|26041.1|26061.1|26041.1|26061.1|26041.1|4
1629824100000|2021-08-24 16:55:00|||||||||10
1629824400000|2021-08-24 17:00:00|26066.1|26046.1|26071.1|26051.1|26071.1|26051.1|26061.1|26041.1|18
1629824700000|2021-08-24 17:05:00|26066.1|26046.1|26066.1|26046.1|26066.1|26046.1|26066.1|26046.1|4
1629825000000|2021-08-24 17:10:00|26071.1|26051.1|26071.1|26051.1|26071.1|26051.1|26071.1|26051.1|5
1629825300000|2021-08-24 17:15:00|||||||||1
1629825600000|2021-08-24 17:20:00|||||||||2
1629825900000|2021-08-24 17:25:00|26076.1|26046.1|26066.1|26046.1|26076.1|26046.1|26066.1|26046.1|19
1629826200000|2021-08-24 17:30:00|26071.1|26051.1|26071.1|26051.1|26071.1|26051.1|26066.1|26051.1|8
1629826500000|2021-08-24 17:35:00|26076.1|26056.1|26086.1|26066.1|26086.1|26066.1|26076.1|26056.1|11
1629826800000|2021-08-24 17:40:00|26091.1|26071.1|26091.1|26066.1|26091.1|26071.1|26091.1|26066.1|12
1629827100000|2021-08-24 17:45:00||26071.1||26071.1||26071.1||26071.1|0
1629827400000|2021-08-24 17:50:00|26086.1|26066.1|26086.1|26066.1|26086.1|26066.1|26086.1|26066.1|7
1629827700000|2021-08-24 17:55:00|26091.1|26071.1|26091.1|26071.1|26091.1|26071.1|26091.1|26071.1|3
1629828300000|2021-08-24 18:05:00|26086.1|26066.1|26086.1|26066.1|26086.1|26071.1|26086.1|26066.1|17
1629828600000|2021-08-24 18:10:00|||||||||4
1629829200000|2021-08-24 18:20:00|26081.1|26061.1|26076.1|26056.1|26081.1|26061.1|26076.1|26056.1|25
1629829500000|2021-08-24 18:25:00|26081.1|26061.1|26078.6|26063.6|26081.1|26063.6|26078.6|26061.1|12
1629829800000|2021-08-24 18:30:00|26081.1|26066.1|26078.6|26063.6|26083.6|26068.6|26078.6|26063.6|10
1629830100000|2021-08-24 18:35:00|||||||||1
1629830400000|2021-08-24 18:40:00|26081.1|26066.1|26083.6|26068.6|26083.6|26068.6|26081.1|26066.1|3
1629830700000|2021-08-24 18:45:00|26088.6|26073.6|26088.6|26073.6|26088.6|26073.6|26088.6|26073.6|9
1629831000000|2021-08-24 18:50:00|||||||||6
1629831300000|2021-08-24 18:55:00|26086.1|26071.1|26086.1|26071.1|26086.1|26071.1|26086.1|26071.1|1
1629831600000|2021-08-24 19:00:00|26088.6|26073.6|26088.6|26073.6|26088.6|26073.6|26088.6|26073.6|0
1629831900000|2021-08-24 19:05:00|26086.1|26071.1|26083.6|26068.6|26088.6|26073.6|26083.6|26068.6|7
1629832200000|2021-08-24 19:10:00|||||||||1
1629832500000|2021-08-24 19:15:00|26086.1|26071.1|26088.6|26073.6|26088.6|26073.6|26086.1|26071.1|4
1629832800000|2021-08-24 19:20:00|26083.6|26068.6|26083.6|26068.6|26083.6|26068.6|26083.6|26068.6|3
1629833100000|2021-08-24 19:25:00|||||||||1
1629833400000|2021-08-24 19:30:00|26078.6|26063.6|26083.6|26068.6|26083.6|26068.6|26078.6|26063.6|6
1629833700000|2021-08-24 19:35:00|26081.1|26066.1|26083.6|26068.6|26083.6|26068.6|26073.6|26058.6|6
1629834000000|2021-08-24 19:40:00|26078.6|26063.6|26066.1|26051.1|26078.6|26063.6|26066.1|26051.1|6
1629834300000|2021-08-24 19:45:00|26063.6|26048.6|26061.1|26046.1|26063.6|26048.6|26058.6|26043.6|10
1629834600000|2021-08-24 19:50:00|26058.6|26043.6|26058.6|26043.6|26061.1|26046.1|26058.6|26043.6|1
1629834900000|2021-08-24 19:55:00|26056.1|26041.1|26026.1|26011.1|26056.1|26041.1|26026.1|26011.1|35
1629835200000|2021-08-24 20:00:00|26046.5|26006.5|26047.4|26007.4|26052.4|26012.4|26046.5|26006.5|0
1629835500000|2021-08-24 20:05:00|26047.6|26007.6|26048.6|26008.6|26051.1|26011.1|26047.6|26007.6|0
1629835800000|2021-08-24 20:10:00|26048.4|26008.4|26041.8|26001.8|26048.4|26008.4|26041.8|26001.8|0
1629836100000|2021-08-24 20:15:00|26042|26002|26049.9|26009.9|26050.5|26010.5|26041.8|26001.8|0
1629836400000|2021-08-24 20:20:00|26050|26010|26052.4|26012.4|26052.4|26012.4|26049.9|26009.9|0
1629836700000|2021-08-24 20:25:00|26052.6|26012.6|26054.9|26014.9|26056.1|26016.1|26052.6|26012.6|0
1629837000000|2021-08-24 20:30:00|26054.7|26014.7|26050.2|26010.2|26054.9|26014.9|26050.2|26010.2|0
1629837300000|2021-08-24 20:35:00|26050.4|26010.4|26045.1|26005.1|26052|26012|26045.1|26005.1|0
1629837600000|2021-08-24 20:40:00|26045.2|26005.2|26050.2|26010.2|26050.2|26010.2|26045.2|26005.2|0
1629837900000|2021-08-24 20:45:00|26050.4|26010.4|26046.4|26006.4|26052.7|26012.7|26045.1|26005.1|0
1629838200000|2021-08-24 20:50:00|26046.5|26006.5|26052.7|26012.7|26052.7|26012.7|26046.5|26006.5|0
1629838500000|2021-08-24 20:55:00|26052.6|26012.6|26052.6|26012.6|26055.2|26015.2|26051.4|26011.4|0
1629838800000|2021-08-24 21:00:00|26050.5|26010.5|26051.5|26011.5|26053.1|26013.1|26050.5|26010.5|0
1629839400000|2021-08-24 21:10:00|26052|26012|26053.6|26013.6|26054.1|26014.1|26052|26012|0
1629839700000|2021-08-24 21:15:00|26052.6|26012.6|26055.7|26015.7|26055.7|26015.7|26052.6|26012.6|0
1629840000000|2021-08-24 21:20:00|26054.1|26014.1|26056.2|26016.2|26056.2|26016.2|26054.1|26014.1|0
1629840300000|2021-08-24 21:25:00|26054.6|26014.6|26054.1|26014.1|26054.6|26014.6|26054.1|26014.1|0
1629840600000|2021-08-24 21:30:00|26055.1|26015.1|26056.2|26016.2|26056.2|26016.2|26054.6|26014.6|0
1629840900000|2021-08-24 21:35:00|26055.1|26015.1|26054.6|26014.6|26056.7|26016.7|26054.6|26014.6|0
1629841200000|2021-08-24 21:40:00|26055.1|26015.1|26055.1|26015.1|26055.7|26015.7|26054.6|26014.6|0
1629841500000|2021-08-24 21:45:00|26055.7|26015.7|26055.7|26015.7|26055.7|26015.7|26055.1|26015.1|0
1629841800000|2021-08-24 21:50:00|26055.1|26015.1|26055.1|26015.1|26055.1|26015.1|26055.1|26015.1|0
1629842100000|2021-08-24 21:55:00|26054.6|26014.6|26055.7|26015.7|26055.7|26015.7|26054.6|26014.6|0
1629842400000|2021-08-24 22:00:00|26055.9|26015.9|26052|26012|26056.4|26016.4|26048.9|26008.9|0
1629842700000|2021-08-24 22:05:00|26052.1|26012.1|26051.4|26011.4|26052.7|26012.7|26051.4|26011.4|0
1629843000000|2021-08-24 22:10:00|26051.6|26011.6|26052.7|26012.7|26052.7|26012.7|26051.4|26011.4|0
1629843300000|2021-08-24 22:15:00|26052.4|26012.4|26052.7|26012.7|26052.7|26012.7|26051.4|26011.4|0
1629843600000|2021-08-24 22:20:00|26052.6|26012.6|26051.4|26011.4|26052.7|26012.7|26051.4|26011.4|0
1629843900000|2021-08-24 22:25:00|26051.5|26011.5|26052.7|26012.7|26052.7|26012.7|26051.4|26011.4|0
1629844200000|2021-08-24 22:30:00|26052.9|26012.9|26053.9|26013.9|26053.9|26013.9|26051.4|26011.4|0
1629844500000|2021-08-24 22:35:00|26053.8|26013.8|26053.9|26013.9|26053.9|26013.9|26052.7|26012.7|0
1629844800000|2021-08-24 22:40:00|26054|26014|26053.9|26013.9|26055.2|26015.2|26053.9|26013.9|0
1629845100000|2021-08-24 22:45:00|26054.1|26014.1|26053.9|26013.9|26055.2|26015.2|26053.9|26013.9|0
1629845400000|2021-08-24 22:50:00|26053.8|26013.8|26051.4|26011.4|26053.8|26013.8|26051.4|26011.4|0
1629845700000|2021-08-24 22:55:00|26051.3|26011.3|26047.6|26007.6|26051.3|26011.3|26047.6|26007.6|0
1629846000000|2021-08-24 23:00:00|26047.7|26007.7|26045.1|26005.1|26050.2|26010.2|26045.1|26005.1|0
1629846300000|2021-08-24 23:05:00|26045|26005|26042.1|26002.1|26045.1|26005.1|26040.8|26000.8|0
1629846600000|2021-08-24 23:10:00|26042|26002|26043.4|26003.4|26043.4|26003.4|26040.8|26000.8|0
1629846900000|2021-08-24 23:15:00|26043.1|26003.1|26038.3|25998.3|26043.1|26003.1|26038.3|25998.3|0
1629847200000|2021-08-24 23:20:00|26038.6|25998.6|26038.3|25998.3|26039.6|25999.6|26037.1|25997.1|0
1629847500000|2021-08-24 23:25:00|26038.2|25998.2|26038.3|25998.3|26038.3|25998.3|26035.8|25995.8|0
1629847800000|2021-08-24 23:30:00|26038.1|25998.1|26039.6|25999.6|26040.8|26000.8|26035.8|25995.8|0
1629848100000|2021-08-24 23:35:00|26039.7|25999.7|26042.1|26002.1|26042.1|26002.1|26039.6|25999.6|0
1629848400000|2021-08-24 23:40:00|26042.3|26002.3|26040.8|26000.8|26043.4|26003.4|26040.8|26000.8|0
1629848700000|2021-08-24 23:45:00|26040.7|26000.7|26034.6|25994.6|26040.7|26000.7|26032.1|25992.1|0
1629849000000|2021-08-24 23:50:00|26035|25995|26038.3|25998.3|26040.8|26000.8|26035|25995|0
1629849300000|2021-08-24 23:55:00|26038.1|25998.1|26040.8|26000.8|26042.1|26002.1|26035.8|25995.8|0
1629849600000|2021-08-25 00:00:00|26040.6|26000.6|26051.4|26011.4|26052.7|26012.7|26039.6|25999.6|0
1629849900000|2021-08-25 00:05:00|26051.6|26011.6|26048.9|26008.9|26060.7|26020.7|26047.6|26007.6|0
1629850200000|2021-08-25 00:10:00|26049.1|26009.1|26051.4|26011.4|26052.7|26012.7|26048.9|26008.9|0
1629850500000|2021-08-25 00:15:00|26051.3|26011.3|26067.8|26027.8|26075.6|26035.6|26050.8|26010.8|0
1629850800000|2021-08-25 00:20:00|26068.4|26028.4|26075.2|26035.2|26075.2|26035.2|26063.3|26023.3|0
1629851100000|2021-08-25 00:25:00|26074.7|26034.7|26069.3|26029.3|26075.2|26035.2|26069.3|26029.3|0
1629851400000|2021-08-25 00:30:00|26069.4|26029.4|26066|26026|26069.4|26029.4|26060.4|26020.4|0
1629851700000|2021-08-25 00:35:00|26066.2|26026.2|26065.9|26025.9|26069.1|26029.1|26060.2|26020.2|0
1629852000000|2021-08-25 00:40:00|26066|26026|26062.8|26022.8|26066|26026|26059.9|26019.9|0
1629852300000|2021-08-25 00:45:00|26063|26023|26063.1|26023.1|26069|26029|26063|26023|0
1629852600000|2021-08-25 00:50:00|26063.2|26023.2|26065.9|26025.9|26066|26026|26063|26023|0
1629852900000|2021-08-25 00:55:00|26065.8|26025.8|26062.8|26022.8|26065.9|26025.9|26059.9|26019.9|0
1629853200000|2021-08-25 01:00:00|26061.8|26021.8|26057|26017|26062.9|26022.9|26051|26011|0
1629853500000|2021-08-25 01:05:00|26057.1|26017.1|26056.7|26016.7|26062.8|26022.8|26055.2|26015.2|0
1629853800000|2021-08-25 01:10:00|26054|26014|26059.9|26019.9|26059.9|26019.9|26054|26014|0
1629854100000|2021-08-25 01:15:00|26059.8|26019.8|26063|26023|26071.9|26031.9|26059.8|26019.8|0
1629854400000|2021-08-25 01:20:00|26063.1|26023.1|26057.3|26017.3|26064.6|26024.6|26057.3|26017.3|0
1629854700000|2021-08-25 01:25:00|26057.4|26017.4|26054.4|26014.4|26061.6|26021.6|26054.2|26014.2|0
1629855000000|2021-08-25 01:30:00|26054.9|26014.9|26067.3|26027.3|26068.8|26028.8|26051.3|26011.3|0
1629855300000|2021-08-25 01:35:00|26067.8|26027.8|26064.3|26024.3|26068.8|26028.8|26052.8|26012.8|0
1629855600000|2021-08-25 01:40:00|26063.8|26023.8|26068.7|26028.7|26071.7|26031.7|26060.2|26020.2|0
1629855900000|2021-08-25 01:45:00|26068.8|26028.8|26064.4|26024.4|26074.9|26034.9|26063.1|26023.1|0
1629856200000|2021-08-25 01:50:00|26063.9|26023.9|26060.3|26020.3|26067.4|26027.4|26057.3|26017.3|0
1629856500000|2021-08-25 01:55:00|26060.2|26020.2|26054.5|26014.5|26063.2|26023.2|26051.6|26011.6|0
1629856800000|2021-08-25 02:00:00|26054.3|26014.3|26063.2|26023.2|26063.2|26023.2|26052.8|26012.8|0
1629857100000|2021-08-25 02:05:00|26063.8|26023.8|26060.3|26020.3|26068.9|26028.9|26060.3|26020.3|0
1629857400000|2021-08-25 02:10:00|26060.5|26020.5|26053.2|26013.2|26063.4|26023.4|26051.9|26011.9|0
1629857700000|2021-08-25 02:15:00|26052.7|26012.7|26041.6|26001.6|26054.8|26014.8|26040.4|26000.4|0
1629858000000|2021-08-25 02:20:00|26041.5|26001.5|26016.6|25976.6|26043.3|26003.3|26016.6|25976.6|0
1629858300000|2021-08-25 02:25:00|26016.7|25976.7|25844|25804|26016.8|25976.8|25844|25804|0
1629858600000|2021-08-25 02:30:00|25843.5|25803.5|25854.6|25814.6|25857.5|25817.5|25842.6|25802.6|0
1629858900000|2021-08-25 02:35:00|25854.4|25814.4|25862.9|25822.9|25863|25823|25854.4|25814.4|0
1629859200000|2021-08-25 02:40:00|25861.8|25821.8|25857|25817|25861.8|25821.8|25851.4|25811.4|0
1629859500000|2021-08-25 02:45:00|25857.2|25817.2|25851.7|25811.7|25860.1|25820.1|25851.6|25811.6|0
1629859800000|2021-08-25 02:50:00|25852.2|25812.2|25852.7|25812.7|25857.3|25817.3|25849.8|25809.8|0
1629860100000|2021-08-25 02:55:00|25853.2|25813.2|25854.4|25814.4|25857.3|25817.3|25851.4|25811.4|0
1629860400000|2021-08-25 03:00:00|25854.3|25814.3|25839|25799|25855|25815|25828.9|25788.9|0
1629860700000|2021-08-25 03:05:00|25839.5|25799.5|25849.5|25809.5|25852.2|25812.2|25839|25799|0
1629861000000|2021-08-25 03:10:00|25849.6|25809.6|25852.4|25812.4|25855.3|25815.3|25846.4|25806.4|0
1629861300000|2021-08-25 03:15:00|25852.2|25812.2|25855.3|25815.3|25855.4|25815.4|25850.7|25810.7|0
1629861600000|2021-08-25 03:20:00|25855.4|25815.4|25853.6|25813.6|25855.4|25815.4|25849.5|25809.5|0
1629861900000|2021-08-25 03:25:00|25853.1|25813.1|25852.2|25812.2|25855.1|25815.1|25849.3|25809.3|0
1629862200000|2021-08-25 03:30:00|25852.3|25812.3|25862.5|25822.5|25864|25824|25850.7|25810.7|0
1629862500000|2021-08-25 03:35:00|25861.9|25821.9|25856.8|25816.8|25864.2|25824.2|25855.4|25815.4|0
1629862800000|2021-08-25 03:40:00|25856.3|25816.3|25856.6|25816.6|25858.5|25818.5|25855.4|25815.4|0
1629863100000|2021-08-25 03:45:00|25857.2|25817.2|25862.5|25822.5|25864.2|25824.2|25857.2|25817.2|0
1629863400000|2021-08-25 03:50:00|25862.3|25822.3|25855.3|25815.3|25866.8|25826.8|25853.6|25813.6|0
1629863700000|2021-08-25 03:55:00|25855.1|25815.1|25851.7|25811.7|25856.5|25816.5|25849.2|25809.2|0
1629864000000|2021-08-25 04:00:00|25850.7|25810.7|25848.2|25808.2|25852.7|25812.7|25846.9|25806.9|0
1629864300000|2021-08-25 04:05:00|25848.8|25808.8|25849.5|25809.5|25853.9|25813.9|25848|25808|0
1629864600000|2021-08-25 04:10:00|25849.7|25809.7|25850.9|25810.9|25852.4|25812.4|25849.5|25809.5|0
1629864900000|2021-08-25 04:15:00|25851.4|25811.4|25855.8|25815.8|25856.7|25816.7|25851.4|25811.4|0
1629865200000|2021-08-25 04:20:00|25855.9|25815.9|25855.8|25815.8|25858.7|25818.7|25855.8|25815.8|0
1629865500000|2021-08-25 04:25:00|25855.9|25815.9|25858.7|25818.7|25861.6|25821.6|25855.9|25815.9|0
1629865800000|2021-08-25 04:30:00|25858.6|25818.6|25985.4|25945.4|25985.4|25945.4|25853.1|25813.1|0
1629866100000|2021-08-25 04:35:00|25984.4|25944.4|26012.6|25972.6|26023.4|25983.4|25982.7|25942.7|0
1629866400000|2021-08-25 04:40:00|26013.1|25973.1|26009.3|25969.3|26013.8|25973.8|26007.7|25967.7|0
1629866700000|2021-08-25 04:45:00|26009.8|25969.8|26009.3|25969.3|26015.2|25975.2|26009.1|25969.1|0
1629867000000|2021-08-25 04:50:00|26008.7|25968.7|26009.3|25969.3|26009.3|25969.3|26006.3|25966.3|0
1629867300000|2021-08-25 04:55:00|26011|25971|26004.8|25964.8|26013.7|25973.7|26003.3|25963.3|0
1629867600000|2021-08-25 05:00:00|26004.3|25964.3|26016.8|25976.8|26019.9|25979.9|26003.3|25963.3|0
1629867900000|2021-08-25 05:05:00|26015.8|25975.8|26017.1|25977.1|26017.2|25977.2|26011.3|25971.3|0
1629868200000|2021-08-25 05:10:00|26017.2|25977.2|26017.2|25977.2|26018.6|25978.6|26011.4|25971.4|0
1629868500000|2021-08-25 05:15:00|26017.1|25977.1|26015.8|25975.8|26020.1|25980.1|26014.3|25974.3|0
1629868800000|2021-08-25 05:20:00|26016.3|25976.3|26021.3|25981.3|26021.3|25981.3|26014.6|25974.6|0
1629869100000|2021-08-25 05:25:00|26021.4|25981.4|26027.3|25987.3|26028.3|25988.3|26021.1|25981.1|0
1629869400000|2021-08-25 05:30:00|26026.8|25986.8|26034.6|25994.6|26036.3|25996.3|26024.4|25984.4|0
1629869700000|2021-08-25 05:35:00|26035.2|25995.2|26034.8|25994.8|26039.3|25999.3|26033.4|25993.4|0
1629870000000|2021-08-25 05:40:00|26034.6|25994.6|26031.1|25991.1|26036.5|25996.5|26030.8|25990.8|0
1629870300000|2021-08-25 05:45:00|26031|25991|26021.5|25981.5|26031.1|25991.1|26021.5|25981.5|0
1629870600000|2021-08-25 05:50:00|26021.6|25981.6|26021.8|25981.8|26024.5|25984.5|26018.6|25978.6|0
1629870900000|2021-08-25 05:55:00|26021.9|25981.9|26027.5|25987.5|26030.1|25990.1|26021.9|25981.9|0
1629871200000|2021-08-25 06:00:00|26028|25988|26048.6|26033.6|26048.6|26033.6|26018.7|25978.7|12
1629871500000|2021-08-25 06:05:00|26046.1|26031.1|26043.6|26028.6|26058.6|26043.6|26041.1|26026.1|22
1629871800000|2021-08-25 06:10:00|26041.1|26026.1|26061.1|26046.1|26063.6|26048.6|26036.1|26021.1|27
1629872100000|2021-08-25 06:15:00|26058.6|26043.6|26043.6|26028.6|26058.6|26043.6|26043.6|26028.6|16
1629872400000|2021-08-25 06:20:00|26046.1|26031.1|26048.6|26033.6|26048.6|26033.6|26038.6|26023.6|20
1629872700000|2021-08-25 06:25:00|26051.1|26036.1|26063.6|26048.6|26063.6|26048.6|26051.1|26036.1|6
1629873000000|2021-08-25 06:30:00|26056.1|26041.1|26036.1|26021.1|26058.6|26043.6|26033.6|26018.6|32
1629873300000|2021-08-25 06:35:00|26038.6|26023.6|26048.6|26033.6|26053.6|26038.6|26038.6|26023.6|17
1629873600000|2021-08-25 06:40:00|26053.6|26038.6|26038.6|26023.6|26053.6|26038.6|26038.6|26023.6|27
1629873900000|2021-08-25 06:45:00|26041.1|26026.1|26048.6|26033.6|26058.6|26043.6|26041.1|26026.1|35
1629874200000|2021-08-25 06:50:00|26051.1|26036.1|26058.6|26043.6|26058.6|26043.6|26048.6|26033.6|14
1629874500000|2021-08-25 06:55:00|26051.1|26036.1|26056.1|26041.1|26063.6|26048.6|26051.1|26036.1|69
1629874800000|2021-08-25 07:00:00|26058.6|26043.6|26048.6|26033.6|26058.6|26043.6|26008.6|25993.6|361
1629875100000|2021-08-25 07:05:00|26046.1|26031.1|26043.6|26028.6|26058.6|26043.6|26028.6|26013.6|210
1629875400000|2021-08-25 07:10:00|26048.6|26033.6|26028.6|26013.6|26048.6|26033.6|26018.6|26003.6|128
1629875700000|2021-08-25 07:15:00|26033.6|26018.6|26023.6|26008.6|26053.6|26038.6|26023.6|26008.6|271
1629876000000|2021-08-25 07:20:00|26026.1|26011.1|26003.6|25988.6|26036.1|26021.1|26003.6|25988.6|110
1629876300000|2021-08-25 07:25:00|26001.1|25986.1|26021.1|26006.1|26023.6|26008.6|25998.6|25983.6|101
1629876600000|2021-08-25 07:30:00|26023.6|26008.6|26036.1|26021.1|26038.6|26023.6|26018.6|26003.6|76
1629876900000|2021-08-25 07:35:00|26033.6|26018.6|26023.6|26008.6|26043.6|26028.6|26018.6|26003.6|74
1629877200000|2021-08-25 07:40:00|26024.4|26009.4|26014.4|25999.4|26034.4|26019.4|26014.4|25999.4|45
1629877500000|2021-08-25 07:45:00|26016.9|26001.9|26014.4|25999.4|26019.4|26004.4|25999.4|25984.4|117
1629877800000|2021-08-25 07:50:00|26011.9|25996.9|26004.4|25989.4|26019.4|26004.4|25999.4|25984.4|72
1629878100000|2021-08-25 07:55:00|25999.4|25984.4|25991.9|25976.9|26009.4|25994.4|25991.9|25976.9|100
1629878400000|2021-08-25 08:00:00|25989.4|25974.4|25994.4|25979.4|26004.4|25989.4|25984.4|25969.4|100
1629878700000|2021-08-25 08:05:00|25999.4|25984.4|25984.4|25969.4|26001.9|25986.9|25974.4|25959.4|63
1629879000000|2021-08-25 08:10:00|25979.4|25964.4|25999.4|25984.4|25999.4|25984.4|25979.4|25964.4|155
1629879300000|2021-08-25 08:15:00|25994.4|25979.4|25999.4|25984.4|26004.4|25989.4|25989.4|25974.4|36
1629879600000|2021-08-25 08:20:00|25996.9|25981.9|26019.4|26004.4|26019.4|26004.4|25994.4|25979.4|66
1629879900000|2021-08-25 08:25:00|26016.9|26001.9|26029.4|26014.4|26031.9|26016.9|26014.4|25999.4|38
1629880200000|2021-08-25 08:30:00|26031.9|26016.9|26024.4|26009.4|26039.4|26024.4|26024.4|26009.4|65
1629880500000|2021-08-25 08:35:00|26019.4|26004.4|25996.9|25981.9|26024.4|26009.4|25989.4|25974.4|57
1629880800000|2021-08-25 08:40:00|25994.4|25979.4|26006.9|25991.9|26009.4|25994.4|25994.4|25979.4|23
1629881100000|2021-08-25 08:45:00|26004.4|25989.4|25999.4|25984.4|26004.4|25989.4|25994.4|25979.4|29
1629881400000|2021-08-25 08:50:00|25996.9|25981.9|25999.4|25984.4|25999.4|25984.4|25989.4|25974.4|31
1629881700000|2021-08-25 08:55:00|25996.9|25981.9|25999.4|25984.4|26009.4|25994.4|25994.4|25979.4|48
1629882000000|2021-08-25 09:00:00|25994.4|25979.4|26004.4|25989.4|26014.4|25999.4|25989.4|25974.4|61
1629882300000|2021-08-25 09:05:00|26006.9|25991.9|25999.4|25984.4|26009.4|25994.4|25999.4|25984.4|43
1629882600000|2021-08-25 09:10:00|26001.9|25986.9|25994.4|25979.4|26004.4|25989.4|25994.4|25979.4|32
1629882900000|2021-08-25 09:15:00|25989.4|25974.4|25994.4|25979.4|25999.4|25984.4|25981.9|25966.9|76
1629883200000|2021-08-25 09:20:00|25989.4|25974.4|25989.4|25974.4|25991.9|25976.9|25979.4|25964.4|22
1629883500000|2021-08-25 09:25:00|25984.4|25969.4|25994.4|25979.4|25996.9|25981.9|25979.4|25964.4|26
1629883800000|2021-08-25 09:30:00|25991.9|25976.9|25996.9|25981.9|26004.4|25989.4|25991.9|25976.9|44
1629884100000|2021-08-25 09:35:00|25994.4|25979.4|26001.9|25986.9|26004.4|25989.4|25989.4|25974.4|21
1629884400000|2021-08-25 09:40:00|25999.4|25984.4|25994.4|25979.4|26001.9|25986.9|25989.4|25974.4|13
1629884700000|2021-08-25 09:45:00|25991.9|25976.9|25999.4|25984.4|25999.4|25984.4|25989.4|25974.4|19
1629885000000|2021-08-25 09:50:00|25996.9|25981.9|26009.4|25994.4|26009.4|25994.4|25994.4|25979.4|43
1629885300000|2021-08-25 09:55:00|26004.4|25989.4|25996.9|25981.9|26004.4|25989.4|25994.4|25979.4|17
1629885600000|2021-08-25 10:00:00|25994.4|25979.4|25994.4|25979.4|25999.4|25984.4|25989.4|25974.4|31
1629885900000|2021-08-25 10:05:00|25991.9|25976.9|25979.4|25964.4|25999.4|25984.4|25979.4|25964.4|34
1629886200000|2021-08-25 10:10:00|25981.9|25966.9|25984.4|25969.4|25986.9|25971.9|25969.4|25954.4|49
1629886500000|2021-08-25 10:15:00|25989.4|25974.4|25996.9|25981.9|25999.4|25984.4|25984.4|25969.4|31
1629886800000|2021-08-25 10:20:00|25999.4|25984.4|26019.4|26004.4|26019.4|26004.4|25999.4|25984.4|50
1629887100000|2021-08-25 10:25:00|26021.9|26006.9|26009.4|25994.4|26021.9|26006.9|26009.4|25994.4|39
1629887400000|2021-08-25 10:30:00|26004.4|25989.4|25999.4|25984.4|26009.4|25994.4|25999.4|25984.4|45
1629887700000|2021-08-25 10:35:00|26001.9|25986.9|26014.4|25999.4|26014.4|25999.4|25999.4|25984.4|23
1629888000000|2021-08-25 10:40:00|26016.9|26001.9|25994.4|25979.4|26019.4|26004.4|25989.4|25974.4|30
1629888300000|2021-08-25 10:45:00|25991.9|25976.9|25989.4|25974.4|25994.4|25979.4|25979.4|25964.4|27
1629888600000|2021-08-25 10:50:00|25991.9|25976.9|26009.4|25994.4|26009.4|25994.4|25989.4|25974.4|17
1629888900000|2021-08-25 10:55:00|26006.9|25991.9|26009.4|25994.4|26014.4|25999.4|26004.4|25989.4|20
1629889200000|2021-08-25 11:00:00|26014.4|25999.4|26004.4|25989.4|26014.4|25999.4|25999.4|25984.4|48
1629889500000|2021-08-25 11:05:00|26006.9|25991.9|26004.4|25989.4|26009.4|25994.4|25989.4|25974.4|30
1629889800000|2021-08-25 11:10:00|26006.9|25991.9|26004.4|25989.4|26014.4|25999.4|25999.4|25984.4|18
1629890100000|2021-08-25 11:15:00|26006.9|25991.9|25994.4|25979.4|26009.4|25994.4|25994.4|25979.4|27
1629890400000|2021-08-25 11:20:00|25989.4|25974.4|25994.4|25979.4|25994.4|25979.4|25979.4|25964.4|23
1629890700000|2021-08-25 11:25:00|25991.9|25976.9|26009.4|25994.4|26014.4|25999.4|25991.9|25976.9|53
1629891000000|2021-08-25 11:30:00|26011.9|25996.9|25991.9|25976.9|26014.4|25999.4|25984.4|25969.4|47
1629891300000|2021-08-25 11:35:00|25994.4|25979.4|25999.4|25984.4|26029.4|26014.4|25994.4|25979.4|208
1629891600000|2021-08-25 11:40:00|26000.5|25985.5|26025.5|26010.5|26025.5|26010.5|26000.5|25985.5|56
1629891900000|2021-08-25 11:45:00|26020.5|26005.5|26018|26003|26025.5|26010.5|26015.5|26000.5|32
1629892200000|2021-08-25 11:50:00|26020.5|26005.5|26023|26008|26025.5|26010.5|26010.5|25995.5|42
1629892500000|2021-08-25 11:55:00|26025.5|26010.5|26030.5|26015.5|26030.5|26015.5|26020.5|26005.5|22
1629892800000|2021-08-25 12:00:00|26028|26013|26025.5|26010.5|26035.5|26020.5|26025.5|26010.5|44
1629893100000|2021-08-25 12:05:00|26028|26013|26023|26008|26030.5|26015.5|26015.5|26000.5|37
1629893400000|2021-08-25 12:10:00|26025.5|26010.5|26020.5|26005.5|26025.5|26010.5|26020.5|26005.5|21
1629893700000|2021-08-25 12:15:00|26025.5|26010.5|26023|26008|26025.5|26010.5|26020.5|26005.5|32
1629894000000|2021-08-25 12:20:00|26020.5|26005.5|26020.5|26005.5|26025.5|26010.5|26020.5|26005.5|7
1629894300000|2021-08-25 12:25:00|26023|26008|26023|26008|26025.5|26010.5|26020.5|26005.5|38
1629894600000|2021-08-25 12:30:00|26025.5|26010.5|26035.5|26020.5|26035.5|26020.5|26023|26008|40
1629894900000|2021-08-25 12:35:00|26033|26018|26045.5|26030.5|26045.5|26030.5|26033|26018|55
1629895200000|2021-08-25 12:40:00|26050.5|26035.5|26035.5|26020.5|26050.5|26035.5|26035.5|26020.5|47
1629895500000|2021-08-25 12:45:00|26030.5|26015.5|26035.5|26020.5|26035.5|26020.5|26030.5|26015.5|56
1629895800000|2021-08-25 12:50:00|26033|26018|26035.5|26020.5|26040.5|26025.5|26030.5|26015.5|26
1629896100000|2021-08-25 12:55:00|26033|26018|26040.5|26025.5|26040.5|26025.5|26033|26018|27
1629896400000|2021-08-25 13:00:00|26038|26023|26035.5|26020.5|26040.5|26025.5|26030.5|26015.5|37
1629896700000|2021-08-25 13:05:00|26033|26018|26030.5|26015.5|26035.5|26020.5|26030.5|26015.5|49
1629897000000|2021-08-25 13:10:00|26025.5|26010.5|26020.5|26005.5|26025.5|26010.5|26020.5|26005.5|66
1629897300000|2021-08-25 13:15:00|26025.5|26010.5|26035.5|26020.5|26040.5|26025.5|26025.5|26010.5|40
1629897600000|2021-08-25 13:20:00|26040.5|26025.5|26045.5|26030.5|26045.5|26030.5|26035.5|26020.5|39
1629897900000|2021-08-25 13:25:00|26043|26028|26040.5|26025.5|26045.5|26030.5|26040.5|26025.5|34
1629898200000|2021-08-25 13:30:00|26043|26028|26015.5|26000.5|26045.5|26030.5|25995.5|25980.5|224
1629898500000|2021-08-25 13:35:00|26013|25998|26030.5|26015.5|26030.5|26015.5|26010.5|25995.5|119
1629898800000|2021-08-25 13:40:00|26028|26013|26040.5|26025.5|26045.5|26030.5|26025.5|26010.5|64
1629899100000|2021-08-25 13:45:00|26043|26028|26055.5|26040.5|26060.5|26045.5|26040.5|26025.5|116
1629899400000|2021-08-25 13:50:00|26060.5|26045.5|26060.5|26045.5|26065.5|26050.5|26050.5|26035.5|132
1629899700000|2021-08-25 13:55:00|26055.5|26040.5|26055.5|26040.5|26060.5|26045.5|26050.5|26035.5|68
1629900000000|2021-08-25 14:00:00|26058|26043|26055.5|26040.5|26060.5|26045.5|26050.5|26035.5|99
1629900300000|2021-08-25 14:05:00|26053|26038|26045.5|26030.5|26055.5|26040.5|26045.5|26030.5|74
1629900600000|2021-08-25 14:10:00|26042.7|26027.7|26037.7|26022.7|26052.7|26037.7|26027.7|26012.7|107
1629900900000|2021-08-25 14:15:00|26035.2|26020.2|26027.7|26012.7|26037.7|26022.7|26027.7|26012.7|60
1629901200000|2021-08-25 14:20:00|26022.7|26007.7|26017.7|26002.7|26025.2|26010.2|26017.7|26002.7|68
1629901500000|2021-08-25 14:25:00|26012.7|25997.7|26035.2|26020.2|26037.7|26022.7|26012.7|25997.7|131
1629901800000|2021-08-25 14:30:00|26037.7|26022.7|26037.7|26022.7|26042.7|26027.7|26032.7|26017.7|68
1629902100000|2021-08-25 14:35:00|26040.2|26025.2|26047.7|26032.7|26052.7|26037.7|26032.7|26017.7|124
1629902400000|2021-08-25 14:40:00|26052.7|26037.7|26062.7|26047.7|26062.7|26047.7|26047.7|26032.7|124
1629902700000|2021-08-25 14:45:00|26067.7|26052.7|26062.7|26047.7|26067.7|26052.7|26057.7|26042.7|55
1629903000000|2021-08-25 14:50:00|26067.7|26052.7|26047.7|26032.7|26067.7|26052.7|26047.7|26032.7|82
1629903300000|2021-08-25 14:55:00|26050.2|26035.2|26052.7|26037.7|26057.7|26042.7|26047.7|26032.7|49
1629903600000|2021-08-25 15:00:00|26050.2|26035.2|26047.7|26032.7|26052.7|26037.7|26045.2|26030.2|71
1629903900000|2021-08-25 15:05:00|26050.2|26035.2|26040.2|26025.2|26052.7|26037.7|26037.7|26022.7|64
1629904200000|2021-08-25 15:10:00|26037.7|26022.7|26042.7|26027.7|26047.7|26032.7|26037.7|26022.7|65
1629904500000|2021-08-25 15:15:00|26045.2|26030.2|26052.7|26037.7|26052.7|26037.7|26042.7|26027.7|52
1629904800000|2021-08-25 15:20:00|26047.7|26032.7|26050.2|26035.2|26052.7|26037.7|26047.7|26032.7|96
1629905100000|2021-08-25 15:25:00|26052.7|26037.7|26047.7|26032.7|26052.7|26037.7|26042.7|26027.7|161
1629905400000|2021-08-25 15:30:00|26050.2|26035.2|26062.7|26047.7|26072.7|26057.7|26047.7|26032.7|347
1629905700000|2021-08-25 15:35:00|26065.2|26050.2|26067.7|26052.7|26075.2|26060.2|26062.7|26047.7|114
1629906000000|2021-08-25 15:40:00|26070.2|26055.2|26075.2|26060.2|26077.7|26062.7|26067.7|26052.7|35
1629906300000|2021-08-25 15:45:00|26077.7|26062.7|26077.7|26062.7|26077.7|26062.7|26077.7|26062.7|6
1629906600000|2021-08-25 15:50:00|26080.2|26060.2|26090.2|26070.2|26090.2|26070.2|26080.2|26060.2|33
1629906900000|2021-08-25 15:55:00|26095.2|26075.2|26090.2|26070.2|26095.2|26075.2|26090.2|26065.2|33
1629907200000|2021-08-25 16:00:00|26095.2|26075.2|26085.2|26060.2|26095.2|26075.2|26080.2|26060.2|22
1629907500000|2021-08-25 16:05:00|26090.2|26065.2|26085.2|26065.2|26090.2|26070.2|26085.2|26065.2|0
1629907800000|2021-08-25 16:10:00|26090.2|26070.2|26085.2|26060.2|26090.2|26070.2|26080.2|26060.2|6
1629908100000|2021-08-25 16:15:00|26080.2|26065.2|26085.2|26060.2|26085.2|26065.2|26080.2|26060.2|3
1629908400000|2021-08-25 16:20:00|26090.2|26065.2|26095.2|26075.2|26095.2|26075.2|26090.2|26060.2|17
1629908700000|2021-08-25 16:25:00|26100.2|26070.2|26090.2|26070.2|26100.2|26075.2|26090.2|26070.2|12
1629909000000|2021-08-25 16:30:00|26085.2|26065.2|26085.2|26065.2|26090.2|26070.2|26085.2|26065.2|2
1629909300000|2021-08-25 16:35:00|26080.2|26060.2|26080.2|26060.2|26080.2|26060.2|26080.2|26060.2|11
1629909600000|2021-08-25 16:40:00|||||||||1
1629909900000|2021-08-25 16:45:00|26075.2|26055.2|26075.2|26055.2|26075.2|26055.2|26070.2|26050.2|5
1629910200000|2021-08-25 16:50:00|26070.2|26050.2|26070.2|26050.2|26075.2|26055.2|26070.2|26050.2|2
1629910500000|2021-08-25 16:55:00|26075.2|26055.2|26075.2|26055.2|26080.2|26060.2|26075.2|26050.2|16
1629910800000|2021-08-25 17:00:00|26070.2|26050.2|26070.2|26050.2|26070.2|26050.2|26070.2|26050.2|0
1629911100000|2021-08-25 17:05:00|26075.2|26055.2|26075.2|26055.2|26075.2|26055.2|26075.2|26055.2|5
1629911400000|2021-08-25 17:10:00|26080.2|26060.2|26080.2|26055.2|26080.2|26060.2|26080.2|26055.2|4
1629911700000|2021-08-25 17:15:00|26075.2|26060.2|26080.2|26055.2|26080.2|26060.2|26075.2|26055.2|2
1629912000000|2021-08-25 17:20:00|26085.2|26060.2|26090.2|26070.2|26090.2|26070.2|26085.2|26055.2|25
1629912300000|2021-08-25 17:25:00|26085.2|26065.2|26080.2|26055.2|26085.2|26065.2|26080.2|26055.2|31
1629912600000|2021-08-25 17:30:00||26060.2||26060.2||26060.2||26060.2|3
1629913200000|2021-08-25 17:40:00|26085.2|26065.2|26090.2|26070.2|26090.2|26070.2|26085.2|26065.2|5
1629913500000|2021-08-25 17:45:00|26095.2|26075.2|26095.2|26070.2|26095.2|26075.2|26090.2|26070.2|53
1629913800000|2021-08-25 17:50:00|26090.2|26065.2|26085.2|26065.2|26090.2|26065.2|26085.2|26065.2|2
1629914100000|2021-08-25 17:55:00|||||||||1
1629914400000|2021-08-25 18:00:00|||||||||2
1629914700000|2021-08-25 18:05:00|26090.2|26070.2|26090.2|26070.2|26095.2|26075.2|26085.2|26065.2|17
1629915000000|2021-08-25 18:10:00|26085.2|26065.2|26090.2|26070.2|26090.2|26070.2|26085.2|26065.2|9
1629915300000|2021-08-25 18:15:00|26085.2|26065.2|26085.2|26065.2|26085.2|26065.2|26085.2|26060.2|4
1629915600000|2021-08-25 18:20:00|26080.2|26060.2|26080.2|26055.2|26085.2|26060.2|26075.2|26055.2|14
1629915900000|2021-08-25 18:25:00|26077.7|26060.2|26077.7|26062.7|26077.7|26062.7|26077.7|26055.2|4
1629916500000|2021-08-25 18:35:00|26072.7|26057.7|26077.7|26062.7|26077.7|26062.7|26072.7|26057.7|10
1629916800000|2021-08-25 18:40:00|26072.7|26057.7|26077.7|26062.7|26077.7|26062.7|26072.7|26057.7|6
1629917700000|2021-08-25 18:55:00|||||||||1
1629918000000|2021-08-25 19:00:00|26075.2|26060.2|26072.7|26057.7|26077.7|26062.7|26072.7|26057.7|7
1629918300000|2021-08-25 19:05:00|26077.7|26062.7|26077.7|26062.7|26077.7|26062.7|26072.7|26057.7|4
1629918600000|2021-08-25 19:10:00|26075.2|26060.2|26075.2|26060.2|26077.7|26062.7|26075.2|26060.2|3
1629918900000|2021-08-25 19:15:00|26072.7|26057.7|26072.7|26057.7|26072.7|26057.7|26067.7|26052.7|12
1629919200000|2021-08-25 19:20:00|26070.2|26055.2|26057.7|26042.7|26070.2|26055.2|26057.7|26042.7|28
1629919500000|2021-08-25 19:25:00|26062.7|26047.7|26072.7|26057.7|26072.7|26057.7|26062.7|26047.7|18
1629919800000|2021-08-25 19:30:00|26075.2|26060.2|26082.7|26067.7|26082.7|26067.7|26075.2|26060.2|10
1629920100000|2021-08-25 19:35:00|26085.2|26070.2|26082.7|26067.7|26087.7|26072.7|26082.7|26067.7|21
1629920400000|2021-08-25 19:40:00|26080.2|26065.2|26080.2|26065.2|26082.7|26067.7|26077.7|26062.7|11
1629920700000|2021-08-25 19:45:00|26082.7|26067.7|26072.7|26057.7|26082.7|26067.7|26072.7|26057.7|2
1629921000000|2021-08-25 19:50:00|26075.2|26060.2|26067.7|26052.7|26075.2|26060.2|26067.7|26052.7|6
1629921300000|2021-08-25 19:55:00|26070.2|26055.2|26062.7|26047.7|26072.7|26057.7|26062.7|26047.7|14
1629921600000|2021-08-25 20:00:00|26081.5|26041.5|26080.2|26040.2|26085.7|26045.7|26077.6|26037.6|0
1629921900000|2021-08-25 20:05:00|26080.4|26040.4|26075.1|26035.1|26083.2|26043.2|26073.9|26033.9|0
1629922200000|2021-08-25 20:10:00|26074.9|26034.9|26083.2|26043.2|26084.4|26044.4|26073.9|26033.9|0
1629922500000|2021-08-25 20:15:00|26083.6|26043.6|26079.3|26039.3|26084.9|26044.9|26078.1|26038.1|0
1629922800000|2021-08-25 20:20:00|26079.5|26039.5|26080.6|26040.6|26080.6|26040.6|26078.1|26038.1|0
1629923100000|2021-08-25 20:25:00|26080.4|26040.4|26080.6|26040.6|26080.6|26040.6|26078.1|26038.1|0
1629923400000|2021-08-25 20:30:00|26080.8|26040.8|26082.4|26042.4|26082.4|26042.4|26080.6|26040.6|0
1629923700000|2021-08-25 20:35:00|26082.6|26042.6|26083.6|26043.6|26084.9|26044.9|26082.6|26042.6|0
1629924000000|2021-08-25 20:40:00|26083.4|26043.4|26086.1|26046.1|26086.1|26046.1|26082.4|26042.4|0
1629924300000|2021-08-25 20:45:00|26085.9|26045.9|26083.6|26043.6|26085.9|26045.9|26083|26043|0
1629924600000|2021-08-25 20:50:00|26083.4|26043.4|26084.9|26044.9|26084.9|26044.9|26082.4|26042.4|0
1629924900000|2021-08-25 20:55:00|26085.1|26045.1|26084.8|26044.8|26086.1|26046.1|26083.6|26043.6|0
1629925200000|2021-08-25 21:00:00|26085.3|26045.3|26083.2|26043.2|26085.3|26045.3|26082.2|26042.2|0
1629925500000|2021-08-25 21:05:00|26083.7|26043.7|26083.7|26043.7|26083.7|26043.7|26083.7|26043.7|0
1629925800000|2021-08-25 21:10:00|26084.2|26044.2|26083.2|26043.2|26084.2|26044.2|26082.7|26042.7|0
1629926100000|2021-08-25 21:15:00|26083.7|26043.7|26083.2|26043.2|26083.7|26043.7|26083.2|26043.2|0
1629926400000|2021-08-25 21:20:00|26083.7|26043.7|26083.7|26043.7|26084.8|26044.8|26082.7|26042.7|0
1629926700000|2021-08-25 21:25:00|26083.2|26043.2|26083.2|26043.2|26085.8|26045.8|26083.2|26043.2|0
1629927000000|2021-08-25 21:30:00|26084.8|26044.8|26085.3|26045.3|26085.3|26045.3|26084.2|26044.2|0
1629927600000|2021-08-25 21:40:00|26084.8|26044.8|26085.8|26045.8|26085.8|26045.8|26084.8|26044.8|0
1629927900000|2021-08-25 21:45:00|26086.3|26046.3|26085.8|26045.8|26086.3|26046.3|26085.8|26045.8|0
1629928500000|2021-08-25 21:55:00|26086.3|26046.3|26086.8|26046.8|26087.4|26047.4|26086.3|26046.3|0
1629928800000|2021-08-25 22:00:00|26087.3|26047.3|26080.6|26040.6|26088|26048|26080.6|26040.6|0
1629929100000|2021-08-25 22:05:00|26080.4|26040.4|26080.6|26040.6|26080.6|26040.6|26079.3|26039.3|0
1629929400000|2021-08-25 22:10:00|26080.8|26040.8|26078.1|26038.1|26082.4|26042.4|26078.1|26038.1|0
1629929700000|2021-08-25 22:15:00|26078.3|26038.3|26079.3|26039.3|26080.6|26040.6|26078.3|26038.3|0
1629930000000|2021-08-25 22:20:00|26079.5|26039.5|26078.1|26038.1|26080.6|26040.6|26076.8|26036.8|0
1629930300000|2021-08-25 22:25:00|26078|26038|26079.3|26039.3|26079.3|26039.3|26076.8|26036.8|0
1629930600000|2021-08-25 22:30:00|26079.5|26039.5|26083.6|26043.6|26083.6|26043.6|26079.5|26039.5|0
1629930900000|2021-08-25 22:35:00|26083.8|26043.8|26083.6|26043.6|26084.9|26044.9|26082.4|26042.4|0
1629931200000|2021-08-25 22:40:00|26083.4|26043.4|26082.4|26042.4|26083.6|26043.6|26082.4|26042.4|0
1629931500000|2021-08-25 22:45:00|26082.5|26042.5|26082.4|26042.4|26083.6|26043.6|26080.6|26040.6|0
1629931800000|2021-08-25 22:50:00|26082.6|26042.6|26083.6|26043.6|26084.9|26044.9|26082.6|26042.6|0
1629932100000|2021-08-25 22:55:00|26083.4|26043.4|26082.4|26042.4|26083.6|26043.6|26082.4|26042.4|0
1629932400000|2021-08-25 23:00:00|26082.6|26042.6|26082.4|26042.4|26083.6|26043.6|26082.4|26042.4|0
1629932700000|2021-08-25 23:05:00|26082.1|26042.1|26080.6|26040.6|26082.1|26042.1|26079.3|26039.3|0
1629933000000|2021-08-25 23:10:00|26080.8|26040.8|26080.6|26040.6|26082.4|26042.4|26080.6|26040.6|0
1629933300000|2021-08-25 23:15:00|26080.8|26040.8|26080.6|26040.6|26082.4|26042.4|26080.6|26040.6|0
1629933600000|2021-08-25 23:20:00|26080.7|26040.7|26079.3|26039.3|26081.2|26041.2|26079.3|26039.3|0
1629933900000|2021-08-25 23:25:00|26079.1|26039.1|26078.7|26038.7|26079.3|26039.3|26078.1|26038.1|0
1629934200000|2021-08-25 23:30:00|26078.6|26038.6|26084.9|26044.9|26084.9|26044.9|26078.1|26038.1|0
1629934500000|2021-08-25 23:35:00|26084.7|26044.7|26082.4|26042.4|26084.7|26044.7|26082.4|26042.4|0
1629934800000|2021-08-25 23:40:00|26082.6|26042.6|26084.2|26044.2|26084.9|26044.9|26082.6|26042.6|0
1629935100000|2021-08-25 23:45:00|26084.4|26044.4|26079.3|26039.3|26084.9|26044.9|26078.1|26038.1|0
1629935400000|2021-08-25 23:50:00|26079.1|26039.1|26079.3|26039.3|26079.3|26039.3|26078.1|26038.1|0
1629935700000|2021-08-25 23:55:00|26079.1|26039.1|26078.1|26038.1|26079.3|26039.3|26077.4|26037.4|0
1629936000000|2021-08-26 00:00:00|26078.3|26038.3|26069.3|26029.3|26079.3|26039.3|26069.3|26029.3|0
1629936300000|2021-08-26 00:05:00|26069.5|26029.5|26069.3|26029.3|26071.8|26031.8|26068|26028|0
1629936600000|2021-08-26 00:10:00|26069.1|26029.1|26068|26028|26071.8|26031.8|26068|26028|0
1629936900000|2021-08-26 00:15:00|26055|26015|26056.1|26016.1|26063|26023|26051.4|26011.4|0
1629937200000|2021-08-26 00:20:00|26056|26016|26043.7|26003.7|26058.9|26018.9|26041|26001|0
1629937500000|2021-08-26 00:25:00|26043.2|26003.2|26044.2|26004.2|26046.8|26006.8|26035.1|25995.1|0
1629937800000|2021-08-26 00:30:00|26044|26004|26052.9|26012.9|26052.9|26012.9|26038.2|25998.2|0
1629938100000|2021-08-26 00:35:00|26052.8|26012.8|26041.1|26001.1|26052.8|26012.8|26039.6|25999.6|0
1629938400000|2021-08-26 00:40:00|26040.6|26000.6|26045.4|26005.4|26045.4|26005.4|26036.6|25996.6|0
1629938700000|2021-08-26 00:45:00|26045.9|26005.9|26043.9|26003.9|26047.1|26007.1|26041|26001|0
1629939000000|2021-08-26 00:50:00|26043.7|26003.7|26041|26001|26044|26004|26041|26001|0
1629939300000|2021-08-26 00:55:00|26041.1|26001.1|26049.7|26009.7|26049.7|26009.7|26041|26001|0
1629939600000|2021-08-26 01:00:00|26049.6|26009.6|26043.6|26003.6|26049.6|26009.6|26037.9|25997.9|0
1629939900000|2021-08-26 01:05:00|26042.6|26002.6|26037|25997|26046.7|26006.7|26037|25997|0
1629940200000|2021-08-26 01:10:00|26036|25996|26037.3|25997.3|26040.2|26000.2|26031.2|25991.2|0
1629940500000|2021-08-26 01:15:00|26037.2|25997.2|26044.5|26004.5|26046.2|26006.2|26034.3|25994.3|0
1629940800000|2021-08-26 01:20:00|26045|26005|26045.9|26005.9|26051.9|26011.9|26042.9|26002.9|0
1629941100000|2021-08-26 01:25:00|26046.1|26006.1|26048.9|26008.9|26051.8|26011.8|26045.9|26005.9|0
1629941400000|2021-08-26 01:30:00|26049|26009|26031.1|25991.1|26051.8|26011.8|26030.9|25990.9|0
1629941700000|2021-08-26 01:35:00|26030.9|25990.9|26048.3|26008.3|26048.4|26008.4|26027.8|25987.8|0
1629942000000|2021-08-26 01:40:00|26048.8|26008.8|26043.8|26003.8|26049.5|26009.5|26042.4|26002.4|0
1629942300000|2021-08-26 01:45:00|26044.3|26004.3|26052.8|26012.8|26054.4|26014.4|26043.8|26003.8|0
1629942600000|2021-08-26 01:50:00|26052.3|26012.3|26057.5|26017.5|26066.4|26026.4|26051.5|26011.5|0
1629942900000|2021-08-26 01:55:00|26057.3|26017.3|26045.8|26005.8|26057.5|26017.5|26045.8|26005.8|0
1629943200000|2021-08-26 02:00:00|26045.9|26005.9|26034.3|25994.3|26050.2|26010.2|26032.6|25992.6|0
1629943500000|2021-08-26 02:05:00|26033.7|25993.7|26030.6|25990.6|26036.6|25996.6|26027.6|25987.6|0
1629943800000|2021-08-26 02:10:00|26030.1|25990.1|26036|25996|26039.1|25999.1|26027.7|25987.7|0
1629944100000|2021-08-26 02:15:00|26036.2|25996.2|26027.3|25987.3|26038.9|25998.9|26027.3|25987.3|0
1629944400000|2021-08-26 02:20:00|26027.4|25987.4|26024.4|25984.4|26030.3|25990.3|26022.8|25982.8|0
1629944700000|2021-08-26 02:25:00|26023.8|25983.8|26019.7|25979.7|26027.4|25987.4|26018.5|25978.5|0
1629945000000|2021-08-26 02:30:00|26020.3|25980.3|26019|25979|26021.4|25981.4|26012.8|25972.8|0
1629945300000|2021-08-26 02:35:00|26018.8|25978.8|26018.8|25978.8|26021.9|25981.9|26015.9|25975.9|0
1629945600000|2021-08-26 02:40:00|26019|25979|26024.6|25984.6|26024.6|25984.6|26013.1|25973.1|0
1629945900000|2021-08-26 02:45:00|26023.6|25983.6|26033.4|25993.4|26034.8|25994.8|26021.9|25981.9|0
1629946200000|2021-08-26 02:50:00|26033.9|25993.9|26033.3|25993.3|26036.3|25996.3|26027.6|25987.6|0
1629946500000|2021-08-26 02:55:00|26032.7|25992.7|26036.5|25996.5|26039.1|25999.1|26031.7|25991.7|0
1629946800000|2021-08-26 03:00:00|26036.3|25996.3|26030.5|25990.5|26039.2|25999.2|26027.7|25987.7|0
1629947100000|2021-08-26 03:05:00|26030|25990|26027.6|25987.6|26033.4|25993.4|26027.6|25987.6|0
1629947400000|2021-08-26 03:10:00|26027.4|25987.4|26015.9|25975.9|26027.6|25987.6|26015.8|25975.8|0
1629947700000|2021-08-26 03:15:00|26015.8|25975.8|26019.3|25979.3|26021.7|25981.7|26013|25973|0
1629948000000|2021-08-26 03:20:00|26020.1|25980.1|26021.9|25981.9|26021.9|25981.9|26013.1|25973.1|0
1629948300000|2021-08-26 03:25:00|26023.1|25983.1|26030.6|25990.6|26030.6|25990.6|26021.9|25981.9|0
1629948600000|2021-08-26 03:30:00|26030.1|25990.1|26028|25988|26030.8|25990.8|26025.1|25985.1|0
1629948900000|2021-08-26 03:35:00|26028.1|25988.1|26036.8|25996.8|26036.9|25996.9|26028.1|25988.1|0
1629949200000|2021-08-26 03:40:00|26036.2|25996.2|26032.3|25992.3|26036.8|25996.8|26030.9|25990.9|0
1629949500000|2021-08-26 03:45:00|26032.1|25992.1|26028.9|25988.9|26033.8|25993.8|26027.9|25987.9|0
1629949800000|2021-08-26 03:50:00|26028.4|25988.4|26029.1|25989.1|26030.8|25990.8|26027.6|25987.6|0
1629950100000|2021-08-26 03:55:00|26028.5|25988.5|26032.1|25992.1|26033.8|25993.8|26027.9|25987.9|0
1629950400000|2021-08-26 04:00:00|26031.6|25991.6|26030.9|25990.9|26033.7|25993.7|26027.9|25987.9|0
1629950700000|2021-08-26 04:05:00|26030.8|25990.8|26033.7|25993.7|26033.7|25993.7|26030.8|25990.8|0
1629951000000|2021-08-26 04:10:00|26033.2|25993.2|26033.8|25993.8|26036.8|25996.8|26032|25992|0
1629951300000|2021-08-26 04:15:00|26033.3|25993.3|26036.8|25996.8|26036.8|25996.8|26032.3|25992.3|0
1629951600000|2021-08-26 04:20:00|26036.2|25996.2|26033.3|25993.3|26036.2|25996.2|26031.4|25991.4|0
1629951900000|2021-08-26 04:25:00|26033.2|25993.2|26033.3|25993.3|26033.3|25993.3|26033.1|25993.1|0
1629952200000|2021-08-26 04:30:00|26033.4|25993.4|26036.3|25996.3|26036.5|25996.5|26033.4|25993.4|0
1629952500000|2021-08-26 04:35:00|26036.4|25996.4|26033.6|25993.6|26036.5|25996.5|26033.4|25993.4|0
1629952800000|2021-08-26 04:40:00|26033.7|25993.7|26034.6|25994.6|26036.5|25996.5|26033.4|25993.4|0
1629953100000|2021-08-26 04:45:00|26034.1|25994.1|26033.3|25993.3|26034.1|25994.1|26030.4|25990.4|0
1629953400000|2021-08-26 04:50:00|26033.4|25993.4|26031.7|25991.7|26036.2|25996.2|26030.4|25990.4|0
1629953700000|2021-08-26 04:55:00|26031.6|25991.6|26028.8|25988.8|26031.7|25991.7|26027.3|25987.3|0
1629954000000|2021-08-26 05:00:00|26028.3|25988.3|26027.4|25987.4|26033.6|25993.6|26024.7|25984.7|0
1629954300000|2021-08-26 05:05:00|26026.4|25986.4|26031.9|25991.9|26033.6|25993.6|26024.7|25984.7|0
1629954600000|2021-08-26 05:10:00|26031.3|25991.3|26034.3|25994.3|26036|25996|26030.4|25990.4|0
1629954900000|2021-08-26 05:15:00|26034.5|25994.5|26036.3|25996.3|26036.3|25996.3|26030.4|25990.4|0
1629955200000|2021-08-26 05:20:00|26036.2|25996.2|26044.8|26004.8|26047.7|26007.7|26036.2|25996.2|0
1629955500000|2021-08-26 05:25:00|26044.9|26004.9|26042|26002|26044.9|26004.9|26039|25999|0
1629955800000|2021-08-26 05:30:00|26041.5|26001.5|26036.2|25996.2|26041.5|26001.5|26033.4|25993.4|0
1629956100000|2021-08-26 05:35:00|26036.1|25996.1|26036.2|25996.2|26039.2|25999.2|26033.3|25993.3|0
1629956400000|2021-08-26 05:40:00|26036.7|25996.7|26042.3|26002.3|26042.3|26002.3|26036.2|25996.2|0
1629956700000|2021-08-26 05:45:00|26041.8|26001.8|26042.3|26002.3|26045.2|26005.2|26039.4|25999.4|0
1629957000000|2021-08-26 05:50:00|26041.8|26001.8|26034.1|25994.1|26041.8|26001.8|26034|25994|0
1629957300000|2021-08-26 05:55:00|26033.1|25993.1|26034.1|25994.1|26036.9|25996.9|26029.7|25989.7|0
1629957600000|2021-08-26 06:00:00|26034.7|25994.7|26010.2|25995.2|26036.9|25997.7|25992.7|25975.7|23
1629957900000|2021-08-26 06:05:00|26007.7|25992.7|25997.7|25982.7|26012.7|25997.7|25997.7|25982.7|12
1629958200000|2021-08-26 06:10:00|25995.2|25980.2|25990.2|25975.2|25997.7|25982.7|25985.2|25970.2|14
1629958500000|2021-08-26 06:15:00|25987.7|25972.7|26000.2|25985.2|26002.7|25987.7|25970.2|25955.2|46
1629958800000|2021-08-26 06:20:00|25997.7|25982.7|25972.7|25957.7|26000.2|25985.2|25967.7|25952.7|25
1629959100000|2021-08-26 06:25:00|25967.7|25952.7|25985.2|25970.2|25985.2|25970.2|25967.7|25952.7|28
1629959400000|2021-08-26 06:30:00|25987.7|25972.7|25982.7|25967.7|25992.7|25977.7|25972.7|25957.7|22
1629959700000|2021-08-26 06:35:00|25985.2|25970.2|25975.2|25960.2|25992.7|25977.7|25972.7|25957.7|12
1629960000000|2021-08-26 06:40:00|25972.7|25957.7|25955.2|25940.2|25975.2|25960.2|25950.2|25935.2|24
1629960300000|2021-08-26 06:45:00|25957.7|25942.7|25957.7|25942.7|25965.2|25950.2|25955.2|25940.2|20
1629960600000|2021-08-26 06:50:00|25960.2|25945.2|25960.2|25945.2|25962.7|25947.7|25945.2|25930.2|25
1629960900000|2021-08-26 06:55:00|25962.7|25947.7|25980.2|25965.2|25982.7|25967.7|25960.2|25945.2|46
1629961200000|2021-08-26 07:00:00|25977.7|25962.7|25912.7|25897.7|25995.2|25980.2|25912.7|25897.7|460
1629961500000|2021-08-26 07:05:00|25917.7|25902.7|25855.2|25840.2|25927.7|25912.7|25845.2|25830.2|492
1629961800000|2021-08-26 07:10:00|25852.7|25837.7|25872.7|25857.7|25902.7|25887.7|25835.2|25820.2|456
1629962100000|2021-08-26 07:15:00|25875.2|25860.2|25892.7|25877.7|25897.7|25882.7|25847.7|25832.7|330
1629962400000|2021-08-26 07:20:00|25895.2|25880.2|25867.7|25852.7|25895.2|25880.2|25835.2|25820.2|192
1629962700000|2021-08-26 07:25:00|25872.7|25857.7|25917.7|25902.7|25922.7|25907.7|25857.7|25842.7|256
1629963000000|2021-08-26 07:30:00|25927.7|25912.7|25952.7|25937.7|25985.2|25970.2|25922.7|25907.7|411
1629963300000|2021-08-26 07:35:00|25957.7|25942.7|25950.2|25935.2|25980.2|25965.2|25942.7|25927.7|265
1629963600000|2021-08-26 07:40:00|25953.2|25938.2|25950.7|25935.7|25980.7|25965.7|25928.2|25913.2|148
1629963900000|2021-08-26 07:45:00|25948.2|25933.2|25960.7|25945.7|25960.7|25945.7|25935.7|25920.7|92
1629964200000|2021-08-26 07:50:00|25958.2|25943.2|25955.7|25940.7|25978.2|25963.2|25955.7|25940.7|70
1629964500000|2021-08-26 07:55:00|25958.2|25943.2|25990.7|25975.7|26005.7|25990.7|25950.7|25935.7|132
1629964800000|2021-08-26 08:00:00|25995.7|25980.7|26015.7|26000.7|26025.7|26010.7|25990.7|25975.7|134
1629965100000|2021-08-26 08:05:00|26020.7|26005.7|25990.7|25975.7|26020.7|26005.7|25988.2|25973.2|106
1629965400000|2021-08-26 08:10:00|25993.2|25978.2|26015.7|26000.7|26015.7|26000.7|25993.2|25978.2|65
1629965700000|2021-08-26 08:15:00|26010.7|25995.7|26015.7|26000.7|26035.7|26020.7|26010.7|25995.7|85
1629966000000|2021-08-26 08:20:00|26013.2|25998.2|26035.7|26020.7|26058.2|26043.2|26010.7|25995.7|112
1629966300000|2021-08-26 08:25:00|26028.2|26013.2|26005.7|25990.7|26030.7|26015.7|26000.7|25985.7|72
1629966600000|2021-08-26 08:30:00|26010.7|25995.7|26020.7|26005.7|26020.7|26005.7|25995.7|25980.7|67
1629966900000|2021-08-26 08:35:00|26018.2|26003.2|26005.7|25990.7|26040.7|26025.7|26005.7|25990.7|47
1629967200000|2021-08-26 08:40:00|26000.7|25985.7|25995.7|25980.7|26010.7|25995.7|25985.7|25970.7|50
1629967500000|2021-08-26 08:45:00|26000.7|25985.7|25985.7|25970.7|26000.7|25985.7|25980.7|25965.7|80
1629967800000|2021-08-26 08:50:00|25983.2|25968.2|25975.7|25960.7|25985.7|25970.7|25970.7|25955.7|72
1629968100000|2021-08-26 08:55:00|25978.2|25963.2|25945.7|25930.7|25978.2|25963.2|25940.7|25925.7|115
1629968400000|2021-08-26 09:00:00|25943.2|25928.2|25905.7|25890.7|25950.7|25935.7|25900.7|25885.7|98
1629968700000|2021-08-26 09:05:00|25900.7|25885.7|25923.2|25908.2|25930.7|25915.7|25888.2|25873.2|178
1629969000000|2021-08-26 09:10:00|25925.7|25910.7|25940.7|25925.7|25950.7|25935.7|25925.7|25910.7|131
1629969300000|2021-08-26 09:15:00|25935.7|25920.7|25960.7|25945.7|25960.7|25945.7|25935.7|25920.7|39
1629969600000|2021-08-26 09:20:00|25958.2|25943.2|25930.7|25915.7|25960.7|25945.7|25925.7|25910.7|47
1629969900000|2021-08-26 09:25:00|25928.2|25913.2|25930.7|25915.7|25950.7|25935.7|25925.7|25910.7|41
1629970200000|2021-08-26 09:30:00|25925.7|25910.7|25918.2|25903.2|25930.7|25915.7|25905.7|25890.7|88
1629970500000|2021-08-26 09:35:00|25920.7|25905.7|25900.7|25885.7|25925.7|25910.7|25890.7|25875.7|59
1629970800000|2021-08-26 09:40:00|25895.7|25880.7|25903.2|25888.2|25905.7|25890.7|25890.7|25875.7|51
1629971100000|2021-08-26 09:45:00|25900.7|25885.7|25905.7|25890.7|25905.7|25890.7|25890.7|25875.7|46
1629971400000|2021-08-26 09:50:00|25900.7|25885.7|25905.7|25890.7|25910.7|25895.7|25895.7|25880.7|49
1629971700000|2021-08-26 09:55:00|25910.7|25895.7|25910.7|25895.7|25920.7|25905.7|25895.7|25880.7|47
1629972000000|2021-08-26 10:00:00|25908.2|25893.2|25925.7|25910.7|25940.7|25925.7|25905.7|25890.7|140
1629972300000|2021-08-26 10:05:00|25920.7|25905.7|25895.7|25880.7|25930.7|25915.7|25895.7|25880.7|107
1629972600000|2021-08-26 10:10:00|25893.2|25878.2|25890.7|25875.7|25905.7|25890.7|25888.2|25873.2|89
1629972900000|2021-08-26 10:15:00|25895.7|25880.7|25905.7|25890.7|25910.7|25895.7|25895.7|25880.7|18
1629973200000|2021-08-26 10:20:00|25908.2|25893.2|25905.7|25890.7|25913.2|25898.2|25900.7|25885.7|33
1629973500000|2021-08-26 10:25:00|25910.7|25895.7|25925.7|25910.7|25930.7|25915.7|25910.7|25895.7|39
1629973800000|2021-08-26 10:30:00|25923.2|25908.2|25910.7|25895.7|25940.7|25925.7|25910.7|25895.7|74
1629974100000|2021-08-26 10:35:00|25913.2|25898.2|25935.7|25920.7|25935.7|25920.7|25913.2|25898.2|80
1629974400000|2021-08-26 10:40:00|25933.2|25918.2|25930.7|25915.7|25940.7|25925.7|25930.7|25915.7|34
1629974700000|2021-08-26 10:45:00|25933.2|25918.2|25935.7|25920.7|25940.7|25925.7|25930.7|25915.7|28
1629975000000|2021-08-26 10:50:00|25938.2|25923.2|25940.7|25925.7|25943.2|25928.2|25935.7|25920.7|13
1629975300000|2021-08-26 10:55:00|25938.2|25923.2|25945.7|25930.7|25945.7|25930.7|25935.7|25920.7|26
1629975600000|2021-08-26 11:00:00|25943.2|25928.2|25940.7|25925.7|25950.7|25935.7|25938.2|25923.2|74
1629975900000|2021-08-26 11:05:00|25935.7|25920.7|25930.7|25915.7|25940.7|25925.7|25925.7|25910.7|33
1629976200000|2021-08-26 11:10:00|25928.2|25913.2|25935.7|25920.7|25943.2|25928.2|25928.2|25913.2|14
1629976500000|2021-08-26 11:15:00|25933.2|25918.2|25940.7|25925.7|25945.7|25930.7|25930.7|25915.7|15
1629976800000|2021-08-26 11:20:00|25943.2|25928.2|25965.7|25950.7|25970.7|25955.7|25940.7|25925.7|44
1629977100000|2021-08-26 11:25:00|25968.2|25953.2|25955.7|25940.7|25975.7|25960.7|25955.7|25940.7|40
1629977400000|2021-08-26 11:30:00|25953.2|25938.2|25950.7|25935.7|25955.7|25940.7|25945.7|25930.7|25
1629977700000|2021-08-26 11:35:00|25948.2|25933.2|25958.2|25943.2|25963.2|25948.2|25943.2|25928.2|36
1629978000000|2021-08-26 11:40:00|25955|25940|25957.5|25942.5|25967.5|25952.5|25955|25940|34
1629978300000|2021-08-26 11:45:00|25955|25940|25960|25945|25967.5|25952.5|25942.5|25927.5|35
1629978600000|2021-08-26 11:50:00|25962.5|25947.5|25957.5|25942.5|25962.5|25947.5|25952.5|25937.5|13
1629978900000|2021-08-26 11:55:00|25962.5|25947.5|25965|25950|25972.5|25957.5|25960|25945|34
1629979200000|2021-08-26 12:00:00|25967.5|25952.5|25967.5|25952.5|25967.5|25952.5|25962.5|25947.5|27
1629979500000|2021-08-26 12:05:00|25965|25950|25962.5|25947.5|25967.5|25952.5|25957.5|25942.5|17
1629979800000|2021-08-26 12:10:00|25960|25945|25972.5|25957.5|25977.5|25962.5|25957.5|25942.5|45
1629980100000|2021-08-26 12:15:00|25970|25955|25967.5|25952.5|25972.5|25957.5|25962.5|25947.5|27
1629980400000|2021-08-26 12:20:00|25962.5|25947.5|25960|25945|25967.5|25952.5|25957.5|25942.5|48
1629980700000|2021-08-26 12:25:00|25962.5|25947.5|25957.5|25942.5|25962.5|25947.5|25955|25940|20
1629981000000|2021-08-26 12:30:00|25955|25940|25950|25935|25957.5|25942.5|25947.5|25932.5|33
1629981300000|2021-08-26 12:35:00|25947.5|25932.5|25940|25925|25952.5|25937.5|25932.5|25917.5|77
1629981600000|2021-08-26 12:40:00|25942.5|25927.5|25957.5|25942.5|25957.5|25942.5|25940|25925|56
1629981900000|2021-08-26 12:45:00|25960|25945|25972.5|25957.5|25975|25960|25957.5|25942.5|48
1629982200000|2021-08-26 12:50:00|25975|25960|25977.5|25962.5|25987.5|25972.5|25972.5|25957.5|50
1629982500000|2021-08-26 12:55:00|25972.5|25957.5|25952.5|25937.5|25977.5|25962.5|25952.5|25937.5|38
1629982800000|2021-08-26 13:00:00|25955|25940|25965|25950|25967.5|25952.5|25952.5|25937.5|26
1629983100000|2021-08-26 13:05:00|25967.5|25952.5|25980|25965|25982.5|25967.5|25962.5|25947.5|31
1629983400000|2021-08-26 13:10:00|25982.5|25967.5|25970|25955|25987.5|25972.5|25967.5|25952.5|93
1629983700000|2021-08-26 13:15:00|25972.5|25957.5|25967.5|25952.5|25975|25960|25962.5|25947.5|43
1629984000000|2021-08-26 13:20:00|25972.5|25957.5|25957.5|25942.5|25972.5|25957.5|25957.5|25942.5|51
1629984300000|2021-08-26 13:25:00|25960|25945|25940|25925|25962.5|25947.5|25932.5|25917.5|68
1629984600000|2021-08-26 13:30:00|25937.5|25922.5|25967.5|25952.5|25967.5|25952.5|25930|25915|172
1629984900000|2021-08-26 13:35:00|25970|25955|25952.5|25937.5|25977.5|25962.5|25952.5|25937.5|87
1629985200000|2021-08-26 13:40:00|25955|25940|25947.5|25932.5|25965|25950|25942.5|25927.5|65
1629985500000|2021-08-26 13:45:00|25945|25930|25977.5|25962.5|25987.5|25972.5|25945|25930|109
1629985800000|2021-08-26 13:50:00|25980|25965|25970|25955|25980|25965|25957.5|25942.5|64
1629986100000|2021-08-26 13:55:00|25972.5|25957.5|25950|25935|25972.5|25957.5|25947.5|25932.5|64
1629986400000|2021-08-26 14:00:00|25952.5|25937.5|25937.5|25922.5|25952.5|25937.5|25932.5|25917.5|100
1629986700000|2021-08-26 14:05:00|25942.5|25927.5|25942.5|25927.5|25947.5|25932.5|25932.5|25917.5|96
1629987000000|2021-08-26 14:10:00|25945.2|25930.2|25937.7|25922.7|25955.2|25940.2|25930.2|25915.2|87
1629987300000|2021-08-26 14:15:00|25940.2|25925.2|25945.2|25930.2|25955.2|25940.2|25935.2|25920.2|65
1629987600000|2021-08-26 14:20:00|25942.7|25927.7|25935.2|25920.2|25950.2|25935.2|25930.2|25915.2|62
1629987900000|2021-08-26 14:25:00|25932.7|25917.7|25905.2|25890.2|25935.2|25920.2|25855.2|25840.2|552
1629988200000|2021-08-26 14:30:00|25907.7|25892.7|25897.7|25882.7|25920.2|25905.2|25885.2|25870.2|248
1629988500000|2021-08-26 14:35:00|25895.2|25880.2|25895.2|25880.2|25915.2|25900.2|25890.2|25875.2|115
1629988800000|2021-08-26 14:40:00|25890.2|25875.2|25880.2|25865.2|25897.7|25882.7|25872.7|25857.7|95
1629989100000|2021-08-26 14:45:00|25885.2|25870.2|25890.2|25875.2|25910.2|25895.2|25882.7|25867.7|95
1629989400000|2021-08-26 14:50:00|25887.7|25872.7|25870.2|25855.2|25887.7|25872.7|25867.7|25852.7|99
1629989700000|2021-08-26 14:55:00|25875.2|25860.2|25880.2|25865.2|25890.2|25875.2|25870.2|25855.2|70
1629990000000|2021-08-26 15:00:00|25882.7|25867.7|25870.2|25855.2|25882.7|25867.7|25860.2|25845.2|147
1629990300000|2021-08-26 15:05:00|25867.7|25852.7|25875.2|25860.2|25880.2|25865.2|25860.2|25845.2|152
1629990600000|2021-08-26 15:10:00|25880.2|25865.2|25885.2|25870.2|25890.2|25875.2|25875.2|25860.2|98
1629990900000|2021-08-26 15:15:00|25887.7|25872.7|25895.2|25880.2|25895.2|25880.2|25885.2|25870.2|182
1629991200000|2021-08-26 15:20:00|25900.2|25885.2|25900.2|25885.2|25925.2|25910.2|25900.2|25885.2|268
1629991500000|2021-08-26 15:25:00|25905.2|25890.2|25910.2|25895.2|25910.2|25895.2|25895.2|25880.2|315
1629991800000|2021-08-26 15:30:00|25915.2|25900.2|25875.2|25860.2|25915.2|25900.2|25875.2|25860.2|356
1629992100000|2021-08-26 15:35:00|25880.2|25865.2|25885.2|25870.2|25890.2|25875.2|25870.2|25855.2|806
1629992400000|2021-08-26 15:40:00|25887.7|25872.7|25870.2|25855.2|25895.2|25880.2|25870.2|25855.2|86
1629992700000|2021-08-26 15:45:00|25872.7|25857.7|25875.2|25860.2|25880.2|25865.2|25870.2|25855.2|51
1629993000000|2021-08-26 15:50:00|25877.7|25857.7|25887.7|25867.7|25887.7|25867.7|25877.7|25857.7|22
1629993300000|2021-08-26 15:55:00|25882.7|25862.7|25892.7|25872.7|25892.7|25872.7|25882.7|25862.7|24
1629993600000|2021-08-26 16:00:00|25897.7|25877.7|25912.7|25892.7|25912.7|25892.7|25892.7|25872.7|33
1629993900000|2021-08-26 16:05:00|25907.7|25887.7|25907.7|25882.7|25912.7|25887.7|25902.7|25877.7|23
1629994200000|2021-08-26 16:10:00|25912.7|25887.7|25917.7|25897.7|25917.7|25897.7|25912.7|25882.7|14
1629994500000|2021-08-26 16:15:00|25922.7|25902.7|25922.7|25902.7|25927.7|25907.7|25917.7|25897.7|14
1629994800000|2021-08-26 16:20:00|25917.7|25897.7|25922.7|25897.7|25922.7|25902.7|25917.7|25897.7|5
1629995100000|2021-08-26 16:25:00|25917.7|25902.7|25917.7|25897.7|25917.7|25902.7|25917.7|25897.7|5
1629995400000|2021-08-26 16:30:00|25912.7|25892.7|25922.7|25902.7|25922.7|25902.7|25912.7|25892.7|12
1629995700000|2021-08-26 16:35:00|25917.7|25897.7|25927.7|25907.7|25927.7|25907.7|25917.7|25897.7|12
1629996000000|2021-08-26 16:40:00|25922.7|25902.7|25927.7|25907.7|25927.7|25907.7|25922.7|25902.7|36
1629996300000|2021-08-26 16:45:00|25922.7|25902.7|25922.7|25897.7|25927.7|25902.7|25917.7|25897.7|8
1629996600000|2021-08-26 16:50:00|25927.7|25902.7|25917.7|25897.7|25927.7|25907.7|25917.7|25897.7|3
1629996900000|2021-08-26 16:55:00|25912.7|25892.7|25922.7|25902.7|25927.7|25907.7|25912.7|25892.7|5
1629997200000|2021-08-26 17:00:00|25927.7|25907.7|25927.7|25907.7|25927.7|25907.7|25927.7|25907.7|1
1629997500000|2021-08-26 17:05:00|25922.7|25902.7|25922.7|25902.7|25922.7|25902.7|25922.7|25902.7|4
1629997800000|2021-08-26 17:10:00|25927.7|25907.7|25927.7|25907.7|25927.7|25907.7|25927.7|25907.7|5
1629998100000|2021-08-26 17:15:00|25922.7|25902.7|25917.7|25897.7|25927.7|25902.7|25917.7|25897.7|3
1629998400000|2021-08-26 17:20:00|25912.7|25892.7|25902.7|25877.7|25917.7|25897.7|25902.7|25877.7|9
1629998700000|2021-08-26 17:25:00|25897.7|25882.7|25902.7|25882.7|25907.7|25882.7|25897.7|25882.7|3
1629999000000|2021-08-26 17:30:00|25897.7|25877.7|25907.7|25887.7|25907.7|25887.7|25897.7|25877.7|4
1629999300000|2021-08-26 17:35:00|25902.7|25882.7|25912.7|25892.7|25912.7|25892.7|25902.7|25882.7|5
1629999600000|2021-08-26 17:40:00|25917.7|25897.7|25917.7|25897.7|25917.7|25897.7|25912.7|25892.7|3
1629999900000|2021-08-26 17:45:00|25912.7|25892.7|25907.7|25882.7|25917.7|25892.7|25902.7|25882.7|2
1630000200000|2021-08-26 17:50:00|25902.7|25887.7|25907.7|25887.7|25907.7|25887.7|25902.7|25887.7|2
1630000500000|2021-08-26 17:55:00|25912.7|25892.7|25907.7|25887.7|25912.7|25892.7|25907.7|25887.7|3
1630000800000|2021-08-26 18:00:00|25902.7|25882.7|25902.7|25877.7|25907.7|25882.7|25897.7|25877.7|5
1630001100000|2021-08-26 18:05:00|25897.7|25882.7|25882.7|25862.7|25897.7|25882.7|25882.7|25862.7|14
1630001400000|2021-08-26 18:10:00|25887.7|25867.7|25877.7|25852.7|25887.7|25867.7|25877.7|25852.7|7
1630001700000|2021-08-26 18:15:00|25882.7|25857.7|25867.7|25847.7|25882.7|25862.7|25867.7|25847.7|7
1630002000000|2021-08-26 18:20:00|25877.7|25852.7|25867.7|25847.7|25887.7|25867.7|25867.7|25847.7|29
1630002300000|2021-08-26 18:25:00|25872.7|25842.7|25867.7|25852.7|25877.7|25857.7|25867.7|25842.7|19
1630002600000|2021-08-26 18:30:00|25865.2|25850.2|25865.2|25850.2|25872.7|25857.7|25865.2|25850.2|2
1630002900000|2021-08-26 18:35:00|25867.7|25852.7|25877.7|25862.7|25880.2|25865.2|25867.7|25852.7|6
1630003200000|2021-08-26 18:40:00|25875.2|25860.2|25862.7|25847.7|25877.7|25862.7|25857.7|25842.7|3
1630003500000|2021-08-26 18:45:00|25860.2|25845.2|25857.7|25842.7|25865.2|25850.2|25855.2|25840.2|4
1630003800000|2021-08-26 18:50:00|25855.2|25840.2|25850.2|25835.2|25855.2|25840.2|25850.2|25835.2|14
1630004100000|2021-08-26 18:55:00|25852.7|25837.7|25850.2|25835.2|25852.7|25837.7|25850.2|25835.2|2
1630004400000|2021-08-26 19:00:00|25842.7|25827.7|25842.7|25827.7|25845.2|25830.2|25840.2|25825.2|18
1630004700000|2021-08-26 19:05:00|25840.2|25825.2|25825.2|25810.2|25840.2|25825.2|25825.2|25810.2|12
1630005000000|2021-08-26 19:10:00|25830.2|25815.2|25830.2|25815.2|25830.2|25815.2|25820.2|25805.2|20
1630005300000|2021-08-26 19:15:00|25827.7|25812.7|25865.2|25850.2|25865.2|25850.2|25822.7|25807.7|7
1630005600000|2021-08-26 19:20:00|25862.7|25847.7|25840.2|25825.2|25865.2|25850.2|25840.2|25825.2|8
1630005900000|2021-08-26 19:25:00|25842.7|25827.7|25832.7|25817.7|25842.7|25827.7|25827.7|25812.7|5
1630006200000|2021-08-26 19:30:00|25835.2|25820.2|25832.7|25817.7|25842.7|25827.7|25827.7|25812.7|30
1630006500000|2021-08-26 19:35:00|25835.2|25820.2|25827.7|25812.7|25847.7|25832.7|25827.7|25812.7|14
1630006800000|2021-08-26 19:40:00|25830.2|25815.2|25840.2|25825.2|25850.2|25835.2|25827.7|25812.7|6
1630007100000|2021-08-26 19:45:00|25835.2|25820.2|25840.2|25825.2|25845.2|25830.2|25832.7|25817.7|8
1630007400000|2021-08-26 19:50:00|25842.7|25827.7|25842.7|25827.7|25850.2|25835.2|25840.2|25825.2|3
1630007700000|2021-08-26 19:55:00|25840.2|25825.2|25827.7|25812.7|25840.2|25825.2|25827.7|25812.7|14
1630008000000|2021-08-26 20:00:00|25847.5|25807.5|25851.7|25811.7|25854.2|25814.2|25843.1|25803.1|0
1630008300000|2021-08-26 20:05:00|25851.9|25811.9|25846.7|25806.7|25853|25813|25843|25803|0
1630008600000|2021-08-26 20:10:00|25846.9|25806.9|25851|25811|25853.5|25813.5|25843|25803|0
1630008900000|2021-08-26 20:15:00|25850.7|25810.7|25853.9|25813.9|25855.2|25815.2|25849.7|25809.7|0
1630009200000|2021-08-26 20:20:00|25854.2|25814.2|25860.7|25820.7|25862|25822|25853.9|25813.9|0
1630009500000|2021-08-26 20:25:00|25860.9|25820.9|25861.2|25821.2|25862|25822|25860.7|25820.7|0
1630009800000|2021-08-26 20:30:00|25861.4|25821.4|25863.7|25823.7|25864.9|25824.9|25861.4|25821.4|0
1630010100000|2021-08-26 20:35:00|25863.9|25823.9|25864.9|25824.9|25866.2|25826.2|25863.7|25823.7|0
1630010400000|2021-08-26 20:40:00|25864.7|25824.7|25864.9|25824.9|25864.9|25824.9|25863.7|25823.7|0
1630010700000|2021-08-26 20:45:00|25865.2|25825.2|25864.9|25824.9|25866.2|25826.2|25864.9|25824.9|0
1630011000000|2021-08-26 20:50:00|25865.2|25825.2|25863.7|25823.7|25866.2|25826.2|25863.7|25823.7|0
1630011300000|2021-08-26 20:55:00|25863.9|25823.9|25863.6|25823.6|25864.9|25824.9|25863.1|25823.1|0
1630011600000|2021-08-26 21:00:00|25864.1|25824.1|25865.1|25825.1|25865.1|25825.1|25864.1|25824.1|0
1630011900000|2021-08-26 21:05:00|25864.6|25824.6|25864.1|25824.1|25865.1|25825.1|25863.1|25823.1|0
1630012200000|2021-08-26 21:10:00|25863.6|25823.6|25861.5|25821.5|25863.6|25823.6|25861.5|25821.5|0
1630012500000|2021-08-26 21:15:00|25863.1|25823.1|25863.6|25823.6|25864.1|25824.1|25863.1|25823.1|0
1630012800000|2021-08-26 21:20:00|25862.6|25822.6|25862|25822|25862.6|25822.6|25862|25822|0
1630013100000|2021-08-26 21:25:00|25861.5|25821.5|25862|25822|25862|25822|25861.5|25821.5|0
1630013400000|2021-08-26 21:30:00|25862.6|25822.6|25863.6|25823.6|25864.1|25824.1|25862.6|25822.6|0
1630013700000|2021-08-26 21:35:00|25863.1|25823.1|25863.6|25823.6|25863.6|25823.6|25863.1|25823.1|0
1630014000000|2021-08-26 21:40:00|25863.1|25823.1|25862|25822|25864.1|25824.1|25862|25822|0
1630014300000|2021-08-26 21:45:00|25861.5|25821.5|25861.5|25821.5|25862|25822|25861.5|25821.5|0
1630014600000|2021-08-26 21:50:00|25862|25822|25862.6|25822.6|25863.1|25823.1|25862|25822|0
1630014900000|2021-08-26 21:55:00|25863.1|25823.1|25863.1|25823.1|25863.1|25823.1|25862.6|25822.6|0
1630015200000|2021-08-26 22:00:00|25863.3|25823.3|25861.2|25821.2|25866.8|25826.8|25859.9|25819.9|0
1630015500000|2021-08-26 22:05:00|25861.1|25821.1|25866.2|25826.2|25867.4|25827.4|25860.6|25820.6|0
1630015800000|2021-08-26 22:10:00|25866.4|25826.4|25871.7|25831.7|25871.7|25831.7|25866.2|25826.2|0
1630016100000|2021-08-26 22:15:00|25871.9|25831.9|25869.9|25829.9|25873|25833|25868.7|25828.7|0
1630016400000|2021-08-26 22:20:00|25870.2|25830.2|25866.2|25826.2|25873|25833|25866.2|25826.2|0
1630016700000|2021-08-26 22:25:00|25866|25826|25864.9|25824.9|25866|25826|25859.9|25819.9|0
1630017000000|2021-08-26 22:30:00|25865.2|25825.2|25862.4|25822.4|25867.4|25827.4|25859.9|25819.9|0
1630017300000|2021-08-26 22:35:00|25862.2|25822.2|25863.7|25823.7|25863.7|25823.7|25861.2|25821.2|0
1630017600000|2021-08-26 22:40:00|25863.5|25823.5|25861.2|25821.2|25863.5|25823.5|25861.2|25821.2|0
1630017900000|2021-08-26 22:45:00|25861|25821|25859.9|25819.9|25861|25821|25859.9|25819.9|0
1630018200000|2021-08-26 22:50:00|25860.2|25820.2|25862.4|25822.4|25862.4|25822.4|25860.2|25820.2|0
1630018500000|2021-08-26 22:55:00|25862.3|25822.3|25861.2|25821.2|25862.3|25822.3|25861.2|25821.2|0
1630018800000|2021-08-26 23:00:00|25861|25821|25855.7|25815.7|25861|25821|25854.4|25814.4|0
1630019100000|2021-08-26 23:05:00|25855.5|25815.5|25851.9|25811.9|25855.7|25815.7|25851.9|25811.9|0
1630019400000|2021-08-26 23:10:00|25852.1|25812.1|25854.4|25814.4|25855.7|25815.7|25852.1|25812.1|0
1630019700000|2021-08-26 23:15:00|25854.2|25814.2|25855.7|25815.7|25855.7|25815.7|25853.2|25813.2|0
1630020000000|2021-08-26 23:20:00|25855.6|25815.6|25856.9|25816.9|25856.9|25816.9|25854.4|25814.4|0
1630020300000|2021-08-26 23:25:00|25857|25817|25856.9|25816.9|25858.7|25818.7|25856.9|25816.9|0
1630020600000|2021-08-26 23:30:00|25856.7|25816.7|25855.7|25815.7|25856.7|25816.7|25854.4|25814.4|0
1630020900000|2021-08-26 23:35:00|25855.6|25815.6|25853.2|25813.2|25856.9|25816.9|25851.9|25811.9|0
1630021200000|2021-08-26 23:40:00|25853|25813|25848.2|25808.2|25853.2|25813.2|25846.9|25806.9|0
1630021500000|2021-08-26 23:45:00|25848|25808|25842.7|25802.7|25848.8|25808.8|25842.7|25802.7|0
1630021800000|2021-08-26 23:50:00|25842.8|25802.8|25845.5|25805.5|25846.8|25806.8|25833.7|25793.7|0
1630022100000|2021-08-26 23:55:00|25845.6|25805.6|25842.5|25802.5|25846.8|25806.8|25842.5|25802.5|0
1630022400000|2021-08-27 00:00:00|25842.3|25802.3|25836.1|25796.1|25842.5|25802.5|25823|25783|0
1630022700000|2021-08-27 00:05:00|25836.3|25796.3|25829.2|25789.2|25839.8|25799.8|25828|25788|0
1630023000000|2021-08-27 00:10:00|25828.7|25788.7|25826.8|25786.8|25831.1|25791.1|25823|25783|0
1630023300000|2021-08-27 00:15:00|25826.6|25786.6|25810.2|25770.2|25826.8|25786.8|25807.7|25767.7|0
1630023600000|2021-08-27 00:20:00|25810.3|25770.3|25804.5|25764.5|25810.5|25770.5|25801.8|25761.8|0
1630023900000|2021-08-27 00:25:00|25804.7|25764.7|25803|25763|25804.7|25764.7|25795.6|25755.6|0
1630024200000|2021-08-27 00:30:00|25804|25764|25809.2|25769.2|25809.2|25769.2|25797.6|25757.6|0
1630024500000|2021-08-27 00:35:00|25809.1|25769.1|25814.9|25774.9|25815|25775|25807.5|25767.5|0
1630024800000|2021-08-27 00:40:00|25814.4|25774.4|25820.6|25780.6|25823.5|25783.5|25812|25772|0
1630025100000|2021-08-27 00:45:00|25820|25780|25820.6|25780.6|25820.6|25780.6|25814.7|25774.7|0
1630025400000|2021-08-27 00:50:00|25821.6|25781.6|25835.2|25795.2|25841.2|25801.2|25821.6|25781.6|0
1630025700000|2021-08-27 00:55:00|25835.3|25795.3|25838.7|25798.7|25841.6|25801.6|25830.9|25790.9|0
1630026000000|2021-08-27 01:00:00|25839.2|25799.2|25836.7|25796.7|25844.5|25804.5|25835.8|25795.8|0
1630026300000|2021-08-27 01:05:00|25837.2|25797.2|25839.6|25799.6|25847|25807|25837.2|25797.2|0
1630026600000|2021-08-27 01:10:00|25840.1|25800.1|25844.1|25804.1|25847|25807|25840.1|25800.1|0
1630026900000|2021-08-27 01:15:00|25844.2|25804.2|25853.8|25813.8|25862.3|25822.3|25841.2|25801.2|0
1630027200000|2021-08-27 01:20:00|25854.3|25814.3|25853.5|25813.5|25859.6|25819.6|25853.3|25813.3|0
1630027500000|2021-08-27 01:25:00|25854.5|25814.5|25871.2|25831.2|25877.3|25837.3|25854.5|25814.5|0
1630027800000|2021-08-27 01:30:00|25871.1|25831.1|25871.8|25831.8|25879.7|25839.7|25868.3|25828.3|0
1630028100000|2021-08-27 01:35:00|25872.5|25832.5|25871.5|25831.5|25877|25837|25868.3|25828.3|0
1630028400000|2021-08-27 01:40:00|25872|25832|25865.4|25825.4|25874.2|25834.2|25863.7|25823.7|0
1630028700000|2021-08-27 01:45:00|25865.5|25825.5|25871.5|25831.5|25871.6|25831.6|25863.8|25823.8|0
1630029000000|2021-08-27 01:50:00|25871.6|25831.6|25862.8|25822.8|25871.6|25831.6|25862.8|25822.8|0
1630029300000|2021-08-27 01:55:00|25863.8|25823.8|25865.7|25825.7|25868.6|25828.6|25862.8|25822.8|0
1630029600000|2021-08-27 02:00:00|25866.2|25826.2|25895.1|25855.1|25898|25858|25866.2|25826.2|0
1630029900000|2021-08-27 02:05:00|25895.6|25855.6|25899|25859|25904.4|25864.4|25895.6|25855.6|0
1630030200000|2021-08-27 02:10:00|25898.9|25858.9|25899|25859|25901.9|25861.9|25896|25856|0
1630030500000|2021-08-27 02:15:00|25898.9|25858.9|25898.9|25858.9|25900.2|25860.2|25893.1|25853.1|0
1630030800000|2021-08-27 02:20:00|25899|25859|25899|25859|25901.9|25861.9|25897.5|25857.5|0
1630031100000|2021-08-27 02:25:00|25899.5|25859.5|25909.4|25869.4|25911.1|25871.1|25899|25859|0
1630031400000|2021-08-27 02:30:00|25908.9|25868.9|25911.2|25871.2|25914.1|25874.1|25905.3|25865.3|0
1630031700000|2021-08-27 02:35:00|25910.7|25870.7|25905.4|25865.4|25912.6|25872.6|25900.8|25860.8|0
1630032000000|2021-08-27 02:40:00|25905.9|25865.9|25905.3|25865.3|25906.6|25866.6|25899.5|25859.5|0
1630032300000|2021-08-27 02:45:00|25905.4|25865.4|25893.8|25853.8|25905.4|25865.4|25893.8|25853.8|0
1630032600000|2021-08-27 02:50:00|25893.7|25853.7|25892.2|25852.2|25897|25857|25890.9|25850.9|0
1630032900000|2021-08-27 02:55:00|25892.8|25852.8|25885|25845|25893.9|25853.9|25885|25845|0
1630033200000|2021-08-27 03:00:00|25883.9|25843.9|25882.2|25842.2|25885.2|25845.2|25879.3|25839.3|0
1630033500000|2021-08-27 03:05:00|25883.2|25843.2|25885.1|25845.1|25886.4|25846.4|25882.1|25842.1|0
1630033800000|2021-08-27 03:10:00|25886|25846|25884.3|25844.3|25894.7|25854.7|25884.3|25844.3|0
1630034100000|2021-08-27 03:15:00|25884.8|25844.8|25886|25846|25886.2|25846.2|25877.3|25837.3|0
1630034400000|2021-08-27 03:20:00|25885.9|25845.9|25885.9|25845.9|25886.2|25846.2|25880.1|25840.1|0
1630034700000|2021-08-27 03:25:00|25885.4|25845.4|25883.1|25843.1|25888.9|25848.9|25883|25843|0
1630035000000|2021-08-27 03:30:00|25883.2|25843.2|25880.4|25840.4|25886|25846|25874.6|25834.6|0
1630035300000|2021-08-27 03:35:00|25880.2|25840.2|25883.7|25843.7|25883.8|25843.8|25878.7|25838.7|0
1630035600000|2021-08-27 03:40:00|25883.8|25843.8|25885|25845|25886.6|25846.6|25883.7|25843.7|0
1630035900000|2021-08-27 03:45:00|25884.5|25844.5|25890.7|25850.7|25892.3|25852.3|25883.7|25843.7|0
1630036200000|2021-08-27 03:50:00|25890.2|25850.2|25889.5|25849.5|25892.4|25852.4|25888|25848|0
1630036500000|2021-08-27 03:55:00|25889.4|25849.4|25883.6|25843.6|25889.5|25849.5|25880.8|25840.8|0
1630036800000|2021-08-27 04:00:00|25883.7|25843.7|25886.6|25846.6|25886.6|25846.6|25883.6|25843.6|0
1630037100000|2021-08-27 04:05:00|25886.1|25846.1|25884.9|25844.9|25886.6|25846.6|25883.7|25843.7|0
1630037400000|2021-08-27 04:10:00|25885|25845|25886.5|25846.5|25886.6|25846.6|25883.7|25843.7|0
1630037700000|2021-08-27 04:15:00|25886.4|25846.4|25889.4|25849.4|25889.4|25849.4|25886.4|25846.4|0
1630038000000|2021-08-27 04:20:00|25889.5|25849.5|25895.4|25855.4|25896.7|25856.7|25889.4|25849.4|0
1630038300000|2021-08-27 04:25:00|25895.3|25855.3|25892.4|25852.4|25896.7|25856.7|25890.9|25850.9|0
1630038600000|2021-08-27 04:30:00|25892.9|25852.9|25890.6|25850.6|25895.3|25855.3|25889.2|25849.2|0
1630038900000|2021-08-27 04:35:00|25891.1|25851.1|25887.7|25847.7|25892.1|25852.1|25887.5|25847.5|0
1630039200000|2021-08-27 04:40:00|25887.1|25847.1|25886.5|25846.5|25887.7|25847.7|25886.3|25846.3|0
1630039500000|2021-08-27 04:45:00|25886.6|25846.6|25889.6|25849.6|25889.6|25849.6|25886.6|25846.6|0
1630039800000|2021-08-27 04:50:00|25890.2|25850.2|25889.2|25849.2|25890.9|25850.9|25887.8|25847.8|0
1630040100000|2021-08-27 04:55:00|25889.4|25849.4|25892.4|25852.4|25892.4|25852.4|25889.2|25849.2|0
1630040400000|2021-08-27 05:00:00|25892.5|25852.5|25889.6|25849.6|25895.3|25855.3|25889.5|25849.5|0
1630040700000|2021-08-27 05:05:00|25889.5|25849.5|25877.5|25837.5|25889.6|25849.6|25874.4|25834.4|0
1630041000000|2021-08-27 05:10:00|25877.4|25837.4|25877.6|25837.6|25880.5|25840.5|25875.9|25835.9|0
1630041300000|2021-08-27 05:15:00|25878.1|25838.1|25883.7|25843.7|25883.7|25843.7|25875.9|25835.9|0
1630041600000|2021-08-27 05:20:00|25884.2|25844.2|25887.9|25847.9|25895|25855|25884.2|25844.2|0
1630041900000|2021-08-27 05:25:00|25888.5|25848.5|25892|25852|25892|25852|25885|25845|0
1630042200000|2021-08-27 05:30:00|25891.8|25851.8|25895.2|25855.2|25903.9|25863.9|25891.8|25851.8|0
1630042500000|2021-08-27 05:35:00|25895|25855|25886|25846|25895.2|25855.2|25883.3|25843.3|0
1630042800000|2021-08-27 05:40:00|25886.1|25846.1|25895.3|25855.3|25895.3|25855.3|25886.1|25846.1|0
1630043100000|2021-08-27 05:45:00|25895.4|25855.4|25892.1|25852.1|25898.2|25858.2|25889.4|25849.4|0
1630043400000|2021-08-27 05:50:00|25892.3|25852.3|25896.1|25856.1|25898.1|25858.1|25887.8|25847.8|0
1630043700000|2021-08-27 05:55:00|25894.9|25854.9|25903.3|25863.3|25903.5|25863.5|25893|25853|0
1630044000000|2021-08-27 06:00:00|25902.3|25862.3|25890.2|25875.2|25904.6|25875.2|25870.2|25846.2|42
1630044300000|2021-08-27 06:05:00|25895.2|25880.2|25907.7|25892.7|25907.7|25892.7|25895.2|25880.2|17
1630044600000|2021-08-27 06:10:00|25910.2|25895.2|25910.2|25895.2|25915.2|25900.2|25905.2|25890.2|17
1630044900000|2021-08-27 06:15:00|25912.7|25897.7|25895.2|25880.2|25915.2|25900.2|25892.7|25877.7|21
1630045200000|2021-08-27 06:20:00|25897.7|25882.7|25910.2|25895.2|25910.2|25895.2|25895.2|25880.2|9
1630045500000|2021-08-27 06:25:00|25907.7|25892.7|25905.2|25890.2|25907.7|25892.7|25902.7|25887.7|31
1630045800000|2021-08-27 06:30:00|25902.7|25887.7|25902.7|25887.7|25907.7|25892.7|25897.7|25882.7|8
1630046100000|2021-08-27 06:35:00|25905.2|25890.2|25902.7|25887.7|25910.2|25895.2|25902.7|25887.7|6
1630046400000|2021-08-27 06:40:00|25900.2|25885.2|25910.2|25895.2|25910.2|25895.2|25895.2|25880.2|7
1630046700000|2021-08-27 06:45:00|25912.7|25897.7|25910.2|25895.2|25912.7|25897.7|25907.7|25892.7|8
1630047000000|2021-08-27 06:50:00|25912.7|25897.7|25915.2|25900.2|25925.2|25910.2|25910.2|25895.2|20
1630047300000|2021-08-27 06:55:00|25912.7|25897.7|25885.2|25870.2|25920.2|25905.2|25885.2|25870.2|89
1630047600000|2021-08-27 07:00:00|25895.2|25880.2|25845.2|25830.2|25895.2|25880.2|25820.2|25805.2|407
1630047900000|2021-08-27 07:05:00|25840.2|25825.2|25830.2|25815.2|25857.7|25842.7|25830.2|25815.2|275
1630048200000|2021-08-27 07:10:00|25835.2|25820.2|25860.2|25845.2|25872.7|25857.7|25830.2|25815.2|257
1630048500000|2021-08-27 07:15:00|25862.7|25847.7|25890.2|25875.2|25900.2|25885.2|25860.2|25845.2|203
1630048800000|2021-08-27 07:20:00|25892.7|25877.7|25885.2|25870.2|25910.2|25895.2|25885.2|25870.2|156
1630049100000|2021-08-27 07:25:00|25890.2|25875.2|25940.2|25925.2|25940.2|25925.2|25890.2|25875.2|253
1630049400000|2021-08-27 07:30:00|25945.2|25930.2|25940.2|25925.2|25950.2|25935.2|25925.2|25910.2|189
1630049700000|2021-08-27 07:35:00|25937.7|25922.7|25922.7|25907.7|25940.2|25925.2|25920.2|25905.2|99
1630050000000|2021-08-27 07:40:00|25917.4|25902.4|25904.9|25889.9|25919.9|25904.9|25899.9|25884.9|118
1630050300000|2021-08-27 07:45:00|25899.9|25884.9|25899.9|25884.9|25907.4|25892.4|25884.9|25869.9|81
1630050600000|2021-08-27 07:50:00|25897.4|25882.4|25899.9|25884.9|25904.9|25889.9|25889.9|25874.9|78
1630050900000|2021-08-27 07:55:00|25904.9|25889.9|25907.4|25892.4|25909.9|25894.9|25894.9|25879.9|41
1630051200000|2021-08-27 08:00:00|25909.9|25894.9|25934.9|25919.9|25939.9|25924.9|25909.9|25894.9|106
1630051500000|2021-08-27 08:05:00|25932.4|25917.4|25902.4|25887.4|25934.9|25919.9|25899.9|25884.9|70
1630051800000|2021-08-27 08:10:00|25904.9|25889.9|25924.9|25909.9|25924.9|25909.9|25897.4|25882.4|61
1630052100000|2021-08-27 08:15:00|25922.4|25907.4|25939.9|25924.9|25939.9|25924.9|25922.4|25907.4|40
1630052400000|2021-08-27 08:20:00|25937.4|25922.4|25944.9|25929.9|25949.9|25934.9|25929.9|25914.9|63
1630052700000|2021-08-27 08:25:00|25939.9|25924.9|25924.9|25909.9|25944.9|25929.9|25922.4|25907.4|170
1630053000000|2021-08-27 08:30:00|25919.9|25904.9|25907.4|25892.4|25922.4|25907.4|25899.9|25884.9|250
1630053300000|2021-08-27 08:35:00|25909.9|25894.9|25919.9|25904.9|25924.9|25909.9|25904.9|25889.9|58
1630053600000|2021-08-27 08:40:00|25922.4|25907.4|25939.9|25924.9|25944.9|25929.9|25922.4|25907.4|50
1630053900000|2021-08-27 08:45:00|25942.4|25927.4|25934.9|25919.9|25944.9|25929.9|25934.9|25919.9|43
1630054200000|2021-08-27 08:50:00|25937.4|25922.4|25932.4|25917.4|25939.9|25924.9|25922.4|25907.4|66
1630054500000|2021-08-27 08:55:00|25934.9|25919.9|25924.9|25909.9|25939.9|25924.9|25924.9|25909.9|45
1630054800000|2021-08-27 09:00:00|25927.4|25912.4|25909.9|25894.9|25929.9|25914.9|25904.9|25889.9|68
1630055100000|2021-08-27 09:05:00|25912.4|25897.4|25914.9|25899.9|25919.9|25904.9|25909.9|25894.9|52
1630055400000|2021-08-27 09:10:00|25917.4|25902.4|25924.9|25909.9|25924.9|25909.9|25917.4|25902.4|47
1630055700000|2021-08-27 09:15:00|25919.9|25904.9|25927.4|25912.4|25929.9|25914.9|25919.9|25904.9|52
1630056000000|2021-08-27 09:20:00|25924.9|25909.9|25929.9|25914.9|25939.9|25924.9|25924.9|25909.9|75
1630056300000|2021-08-27 09:25:00|25927.4|25912.4|25949.9|25934.9|25949.9|25934.9|25924.9|25909.9|62
1630056600000|2021-08-27 09:30:00|25954.9|25939.9|25964.9|25949.9|25969.9|25954.9|25954.9|25939.9|116
1630056900000|2021-08-27 09:35:00|25969.9|25954.9|25969.9|25954.9|25969.9|25954.9|25959.9|25944.9|74
1630057200000|2021-08-27 09:40:00|25972.4|25957.4|25979.9|25964.9|25979.9|25964.9|25969.9|25954.9|43
1630057500000|2021-08-27 09:45:00|25977.4|25962.4|25959.9|25944.9|25979.9|25964.9|25957.4|25942.4|61
1630057800000|2021-08-27 09:50:00|25957.4|25942.4|25944.9|25929.9|25959.9|25944.9|25944.9|25929.9|53
1630058100000|2021-08-27 09:55:00|25949.9|25934.9|25934.9|25919.9|25952.4|25937.4|25934.9|25919.9|81
1630058400000|2021-08-27 10:00:00|25937.4|25922.4|25949.9|25934.9|25959.9|25944.9|25934.9|25919.9|119
1630058700000|2021-08-27 10:05:00|25944.9|25929.9|25944.9|25929.9|25954.9|25939.9|25944.9|25929.9|36
1630059000000|2021-08-27 10:10:00|25939.9|25924.9|25944.9|25929.9|25952.4|25937.4|25939.9|25924.9|43
1630059300000|2021-08-27 10:15:00|25939.9|25924.9|25934.9|25919.9|25939.9|25924.9|25929.9|25914.9|29
1630059600000|2021-08-27 10:20:00|25932.4|25917.4|25929.9|25914.9|25939.9|25924.9|25929.9|25914.9|36
1630059900000|2021-08-27 10:25:00|25924.9|25909.9|25924.9|25909.9|25934.9|25919.9|25924.9|25909.9|24
1630060200000|2021-08-27 10:30:00|25927.4|25912.4|25924.9|25909.9|25934.9|25919.9|25924.9|25909.9|22
1630060500000|2021-08-27 10:35:00|25919.9|25904.9|25924.9|25909.9|25927.4|25912.4|25917.4|25902.4|31
1630060800000|2021-08-27 10:40:00|25929.9|25914.9|25939.9|25924.9|25939.9|25924.9|25929.9|25914.9|32
1630061100000|2021-08-27 10:45:00|25937.4|25922.4|25939.9|25924.9|25939.9|25924.9|25934.9|25919.9|17
1630061400000|2021-08-27 10:50:00|25942.4|25927.4|25939.9|25924.9|25944.9|25929.9|25934.9|25919.9|35
1630061700000|2021-08-27 10:55:00|25942.4|25927.4|25929.9|25914.9|25944.9|25929.9|25929.9|25914.9|59
1630062000000|2021-08-27 11:00:00|25932.4|25917.4|25924.9|25909.9|25937.4|25922.4|25924.9|25909.9|31
1630062300000|2021-08-27 11:05:00|25927.4|25912.4|25927.4|25912.4|25929.9|25914.9|25919.9|25904.9|27
1630062600000|2021-08-27 11:10:00|25929.9|25914.9|25939.9|25924.9|25939.9|25924.9|25929.9|25914.9|41
1630062900000|2021-08-27 11:15:00|25937.4|25922.4|25924.9|25909.9|25944.9|25929.9|25924.9|25909.9|46
1630063200000|2021-08-27 11:20:00|25927.4|25912.4|25932.4|25917.4|25934.9|25919.9|25919.9|25904.9|24
1630063500000|2021-08-27 11:25:00|25929.9|25914.9|25929.9|25914.9|25937.4|25922.4|25929.9|25914.9|12
1630063800000|2021-08-27 11:30:00|25932.4|25917.4|25929.9|25914.9|25934.9|25919.9|25929.9|25914.9|15
1630064100000|2021-08-27 11:35:00|25927.4|25912.4|25919.9|25904.9|25934.9|25919.9|25919.9|25904.9|40
1630064400000|2021-08-27 11:40:00|25920.6|25905.6|25915.6|25900.6|25923.1|25908.1|25915.6|25900.6|25
1630064700000|2021-08-27 11:45:00|25910.6|25895.6|25890.6|25875.6|25910.6|25895.6|25890.6|25875.6|263
1630065000000|2021-08-27 11:50:00|25893.1|25878.1|25905.6|25890.6|25905.6|25890.6|25893.1|25878.1|34
1630065300000|2021-08-27 11:55:00|25908.1|25893.1|25910.6|25895.6|25918.1|25903.1|25905.6|25890.6|38
1630065600000|2021-08-27 12:00:00|25908.1|25893.1|25905.6|25890.6|25913.1|25898.1|25905.6|25890.6|48
1630065900000|2021-08-27 12:05:00|25908.1|25893.1|25905.6|25890.6|25908.1|25893.1|25900.6|25885.6|31
1630066200000|2021-08-27 12:10:00|25900.6|25885.6|25903.1|25888.1|25905.6|25890.6|25900.6|25885.6|31
1630066500000|2021-08-27 12:15:00|25905.6|25890.6|25905.6|25890.6|25915.6|25900.6|25903.1|25888.1|50
1630066800000|2021-08-27 12:20:00|25908.1|25893.1|25910.6|25895.6|25910.6|25895.6|25905.6|25890.6|20
1630067100000|2021-08-27 12:25:00|25913.1|25898.1|25910.6|25895.6|25915.6|25900.6|25908.1|25893.1|41
1630067400000|2021-08-27 12:30:00|25913.1|25898.1|25890.6|25875.6|25913.1|25898.1|25890.6|25875.6|80
1630067700000|2021-08-27 12:35:00|25888.1|25873.1|25893.1|25878.1|25895.6|25880.6|25885.6|25870.6|70
1630068000000|2021-08-27 12:40:00|25895.6|25880.6|25900.6|25885.6|25905.6|25890.6|25895.6|25880.6|53
1630068300000|2021-08-27 12:45:00|25898.1|25883.1|25895.6|25880.6|25905.6|25890.6|25895.6|25880.6|36
1630068600000|2021-08-27 12:50:00|25893.1|25878.1|25880.6|25865.6|25893.1|25878.1|25873.1|25858.1|116
1630068900000|2021-08-27 12:55:00|25885.6|25870.6|25885.6|25870.6|25890.6|25875.6|25883.1|25868.1|51
1630069200000|2021-08-27 13:00:00|25880.6|25865.6|25870.6|25855.6|25885.6|25870.6|25870.6|25855.6|57
1630069500000|2021-08-27 13:05:00|25873.1|25858.1|25880.6|25865.6|25880.6|25865.6|25870.6|25855.6|113
1630069800000|2021-08-27 13:10:00|25883.1|25868.1|25890.6|25875.6|25890.6|25875.6|25883.1|25868.1|60
1630070100000|2021-08-27 13:15:00|25888.1|25873.1|25895.6|25880.6|25895.6|25880.6|25885.6|25870.6|56
1630070400000|2021-08-27 13:20:00|25898.1|25883.1|25910.6|25895.6|25915.6|25900.6|25898.1|25883.1|49
1630070700000|2021-08-27 13:25:00|25913.1|25898.1|25890.6|25875.6|25913.1|25898.1|25890.6|25875.6|50
1630071000000|2021-08-27 13:30:00|25895.6|25880.6|25925.6|25910.6|25930.6|25915.6|25890.6|25875.6|109
1630071300000|2021-08-27 13:35:00|25930.6|25915.6|25945.6|25930.6|25950.6|25935.6|25925.6|25910.6|168
1630071600000|2021-08-27 13:40:00|25940.6|25925.6|25970.6|25955.6|25970.6|25955.6|25940.6|25925.6|187
1630071900000|2021-08-27 13:45:00|25973.1|25958.1|25940.6|25925.6|25980.6|25965.6|25940.6|25925.6|395
1630072200000|2021-08-27 13:50:00|25945.6|25930.6|25948.1|25933.1|25960.6|25945.6|25935.6|25920.6|148
1630072500000|2021-08-27 13:55:00|25950.6|25935.6|25955.6|25940.6|25955.6|25940.6|25935.6|25920.6|100
1630072800000|2021-08-27 14:00:00|25960.6|25945.6|25965.6|25950.6|25965.6|25950.6|25928.1|25913.1|419
1630073100000|2021-08-27 14:05:00|25968.1|25953.1|25935.6|25920.6|25970.6|25955.6|25935.6|25920.6|119
1630073400000|2021-08-27 14:10:00|25936.2|25921.2|25951.2|25936.2|25961.2|25946.2|25936.2|25921.2|191
1630073700000|2021-08-27 14:15:00|25948.9|25933.9|25991.4|25976.4|25991.4|25976.4|25946.4|25931.4|233
1630074000000|2021-08-27 14:20:00|25996.4|25981.4|25998.9|25983.9|26023.9|26008.9|25991.4|25976.4|372
1630074300000|2021-08-27 14:25:00|25996.4|25981.4|25976.4|25961.4|25996.4|25981.4|25961.4|25946.4|172
1630074600000|2021-08-27 14:30:00|25981.4|25966.4|25976.4|25961.4|25991.4|25976.4|25971.4|25956.4|94
1630074900000|2021-08-27 14:35:00|25971.4|25956.4|25971.4|25956.4|25976.4|25961.4|25966.4|25951.4|56
1630075200000|2021-08-27 14:40:00|25973.9|25958.9|25971.4|25956.4|25978.9|25963.9|25966.4|25951.4|41
1630075500000|2021-08-27 14:45:00|25973.9|25958.9|25981.4|25966.4|25986.4|25971.4|25971.4|25956.4|48
1630075800000|2021-08-27 14:50:00|25983.9|25968.9|25991.4|25976.4|26001.4|25986.4|25981.4|25966.4|111
1630076100000|2021-08-27 14:55:00|25993.9|25978.9|26011.4|25996.4|26016.4|26001.4|25993.9|25978.9|87
1630076400000|2021-08-27 15:00:00|26016.4|26001.4|26011.4|25996.4|26016.4|26001.4|26011.4|25996.4|115
1630076700000|2021-08-27 15:05:00|26016.4|26001.4|26016.4|26001.4|26016.4|26001.4|26011.4|25996.4|45
1630077000000|2021-08-27 15:10:00|26011.4|25996.4|26021.4|26006.4|26021.4|26006.4|26006.4|25991.4|73
1630077300000|2021-08-27 15:15:00|26016.4|26001.4|26006.4|25991.4|26018.9|26003.9|26006.4|25991.4|75
1630077600000|2021-08-27 15:20:00|26011.4|25996.4|26018.9|26003.9|26021.4|26006.4|26011.4|25996.4|104
1630077900000|2021-08-27 15:25:00|26016.4|26001.4|26006.4|25991.4|26021.4|26006.4|26001.4|25986.4|164
1630078200000|2021-08-27 15:30:00|26003.9|25988.9|26016.4|26001.4|26021.4|26006.4|26001.4|25986.4|225
1630078500000|2021-08-27 15:35:00|26013.9|25998.9|26018.9|26003.9|26021.4|26006.4|26013.9|25998.9|78
1630078800000|2021-08-27 15:40:00|26021.4|26006.4|26026.4|26011.4|26031.4|26016.4|26021.4|26006.4|46
1630079100000|2021-08-27 15:45:00|26028.9|26013.9|26041.4|26026.4|26046.4|26031.4|26028.9|26013.9|56
1630079400000|2021-08-27 15:50:00|26043.9|26023.9|26063.9|26043.9|26063.9|26043.9|26043.9|26023.9|288
1630079700000|2021-08-27 15:55:00|26068.9|26048.9|26073.9|26053.9|26078.9|26053.9|26063.9|26048.9|39
1630080000000|2021-08-27 16:00:00|26078.9|26058.9|26073.9|26048.9|26078.9|26058.9|26068.9|26048.9|13
1630080300000|2021-08-27 16:05:00|26068.9|26043.9|26068.9|26048.9|26068.9|26048.9|26058.9|26038.9|23
1630080600000|2021-08-27 16:10:00|26063.9|26043.9|26058.9|26038.9|26063.9|26043.9|26058.9|26038.9|7
1630080900000|2021-08-27 16:15:00|26063.9|26043.9|26053.9|26033.9|26063.9|26043.9|26053.9|26028.9|14
1630081200000|2021-08-27 16:20:00|26058.9|26028.9|26058.9|26038.9|26058.9|26038.9|26053.9|26028.9|7
1630081500000|2021-08-27 16:25:00|26063.9|26033.9|26053.9|26033.9|26063.9|26038.9|26053.9|26033.9|4
1630081800000|2021-08-27 16:30:00|26058.9|26038.9|26053.9|26033.9|26063.9|26038.9|26053.9|26033.9|6
1630082400000|2021-08-27 16:40:00|26048.9|26028.9|26048.9|26023.9|26048.9|26028.9|26043.9|26023.9|9
1630082700000|2021-08-27 16:45:00|26043.9|26028.9|26048.9|26028.9|26048.9|26028.9|26043.9|26023.9|1
1630083000000|2021-08-27 16:50:00|26053.9|26023.9|26048.9|26028.9|26053.9|26033.9|26048.9|26023.9|19
1630083300000|2021-08-27 16:55:00|26053.9|26033.9|26053.9|26028.9|26053.9|26033.9|26048.9|26028.9|5
1630083600000|2021-08-27 17:00:00|26058.9|26033.9|26053.9|26033.9|26058.9|26033.9|26053.9|26028.9|0
1630083900000|2021-08-27 17:05:00|26058.9|26038.9|26058.9|26038.9|26058.9|26038.9|26053.9|26033.9|6
1630084200000|2021-08-27 17:10:00|26053.9|26033.9|26053.9|26033.9|26058.9|26038.9|26053.9|26033.9|7
1630084500000|2021-08-27 17:15:00|26048.9|26028.9|26048.9|26028.9|26048.9|26028.9|26048.9|26028.9|7
1630084800000|2021-08-27 17:20:00|26053.9|26033.9|26058.9|26038.9|26058.9|26038.9|26053.9|26033.9|13
1630085100000|2021-08-27 17:25:00|26063.9|26043.9|26058.9|26033.9|26063.9|26043.9|26053.9|26033.9|8
1630085400000|2021-08-27 17:30:00|26053.9|26038.9|26058.9|26038.9|26058.9|26038.9|26053.9|26033.9|1
1630085700000|2021-08-27 17:35:00|26053.9|26033.9|26058.9|26033.9|26058.9|26033.9|26053.9|26033.9|1
1630086000000|2021-08-27 17:40:00|26053.9||26053.9||26053.9||26053.9||0
1630086600000|2021-08-27 17:50:00|26048.9|26028.9|26053.9|26028.9|26053.9|26033.9|26048.9|26028.9|3
1630087200000|2021-08-27 18:00:00|26048.9|26023.9|26043.9|26023.9|26048.9|26023.9|26043.9|26023.9|12
1630087500000|2021-08-27 18:05:00|26048.9|26028.9|26048.9|26023.9|26048.9|26028.9|26048.9|26023.9|6
1630087800000|2021-08-27 18:10:00|26043.9||26043.9||26043.9||26043.9||0
1630088100000|2021-08-27 18:15:00|26038.9|26018.9|26043.9|26023.9|26043.9|26023.9|26038.9|26018.9|3
1630088400000|2021-08-27 18:20:00|26038.9|26018.9|26033.9|26013.9|26038.9|26023.9|26033.9|26013.9|21
1630088700000|2021-08-27 18:25:00|26028.9|26008.9|26026.4|26011.4|26028.9|26011.4|26026.4|26008.9|32
1630089000000|2021-08-27 18:30:00|26031.4|26016.4|26036.4|26021.4|26036.4|26021.4|26031.4|26016.4|8
1630089300000|2021-08-27 18:35:00|26041.4|26026.4|26041.4|26026.4|26046.4|26031.4|26038.9|26023.9|5
1630089600000|2021-08-27 18:40:00|26038.9|26023.9|26046.4|26031.4|26046.4|26031.4|26038.9|26023.9|1
1630089900000|2021-08-27 18:45:00|26038.9|26023.9|26041.4|26026.4|26041.4|26026.4|26038.9|26023.9|1
1630090200000|2021-08-27 18:50:00|26043.9|26028.9|26046.4|26031.4|26046.4|26031.4|26043.9|26028.9|1
1630090800000|2021-08-27 19:00:00|26051.4|26036.4|26048.9|26033.9|26051.4|26036.4|26046.4|26031.4|3
1630091100000|2021-08-27 19:05:00|26046.4|26031.4|26046.4|26031.4|26048.9|26033.9|26046.4|26031.4|0
1630091400000|2021-08-27 19:10:00|26048.9|26033.9|26051.4|26036.4|26053.9|26038.9|26048.9|26033.9|1
1630091700000|2021-08-27 19:15:00|26053.9|26038.9|26053.9|26038.9|26053.9|26038.9|26051.4|26036.4|2
1630092000000|2021-08-27 19:20:00|26056.4|26041.4|26066.4|26051.4|26068.9|26053.9|26056.4|26041.4|16
1630092300000|2021-08-27 19:25:00|26068.9|26053.9|26066.4|26051.4|26068.9|26053.9|26066.4|26051.4|1
1630092600000|2021-08-27 19:30:00|26063.9|26048.9|26066.4|26051.4|26066.4|26051.4|26063.9|26048.9|25
1630092900000|2021-08-27 19:35:00|26071.4|26056.4|26066.4|26051.4|26071.4|26056.4|26061.4|26046.4|14
1630093500000|2021-08-27 19:45:00|26068.9|26053.9|26066.4|26051.4|26081.4|26066.4|26066.4|26051.4|24
1630093800000|2021-08-27 19:50:00|26068.9|26053.9|26066.4|26051.4|26073.9|26058.9|26066.4|26051.4|4
1630094100000|2021-08-27 19:55:00|26063.9|26048.9|26066.4|26051.4|26066.4|26051.4|26056.4|26041.4|26
1630094400000|2021-08-27 20:00:00|26070.6|26030.6|26079.3|26039.3|26080.5|26040.5|26067.1|26027.1|0
1630094700000|2021-08-27 20:05:00|26079.1|26039.1|26065|26025|26079.3|26039.3|26063.8|26023.8|0
1630095000000|2021-08-27 20:10:00|26065.4|26025.4|26067.5|26027.5|26068.8|26028.8|26065|26025|0
1630095300000|2021-08-27 20:15:00|26067.7|26027.7|26075.5|26035.5|26075.5|26035.5|26067.7|26027.7|0
1630095600000|2021-08-27 20:20:00|26075.4|26035.4|26078|26038|26079.3|26039.3|26074.3|26034.3|0
1630095900000|2021-08-27 20:25:00|26078.3|26038.3|26075.5|26035.5|26079.3|26039.3|26075.5|26035.5|0
1630096200000|2021-08-27 20:30:00|26075.7|26035.7|26076.8|26036.8|26078|26038|26075.7|26035.7|0
1630096500000|2021-08-27 20:35:00|26077|26037|26078|26038|26078|26038|26076.8|26036.8|0
1630096800000|2021-08-27 20:40:00|26078.4|26038.4|26078.4|26038.4|26078.4|26038.4|26078.4|26038.4|0
1630097100000|2021-08-27 20:45:00|26078.6|26038.6|26078.4|26038.4|26080.9|26040.9|26078.4|26038.4|0
1630097700000|2021-08-27 20:55:00|26078.2|26038.2|26086.9|26046.9|26087.2|26047.2|26075.9|26035.9|0
1630098000000|2021-08-27 21:00:00|26086.5|26046.5|26086.5|26046.5|26086.5|26046.5|26086.5|26046.5|0
1630274400000|2021-08-29 22:00:00|26075.8|26035.8|26077.6|26037.6|26081.9|26041.9|26075.8|26035.8|0
1630274700000|2021-08-29 22:05:00|26077.4|26037.4|26084.4|26044.4|26085.6|26045.6|26075.7|26035.7|0
1630275000000|2021-08-29 22:10:00|26084.6|26044.6|26095.1|26055.1|26095.1|26055.1|26084.6|26044.6|0
1630275300000|2021-08-29 22:15:00|26095.3|26055.3|26091.3|26051.3|26096.8|26056.8|26090.1|26050.1|0
1630275600000|2021-08-29 22:20:00|26091.1|26051.1|26087.6|26047.6|26091.1|26051.1|26083.8|26043.8|0
1630275900000|2021-08-29 22:25:00|26087.8|26047.8|26091.3|26051.3|26092.6|26052.6|26087.6|26047.6|0
1630276200000|2021-08-29 22:30:00|26091.5|26051.5|26091.3|26051.3|26092.6|26052.6|26091.3|26051.3|0
1630276500000|2021-08-29 22:35:00|26091.2|26051.2|26088.8|26048.8|26091.3|26051.3|26088.8|26048.8|0
1630276800000|2021-08-29 22:40:00|26088.7|26048.7|26088.8|26048.8|26088.8|26048.8|26086.3|26046.3|0
1630277100000|2021-08-29 22:45:00|26088.6|26048.6|26087.6|26047.6|26091.3|26051.3|26087.6|26047.6|0
1630277400000|2021-08-29 22:50:00|26087.3|26047.3|26085|26045|26087.3|26047.3|26085|26045|0
1630277700000|2021-08-29 22:55:00|26084.8|26044.8|26086.3|26046.3|26086.3|26046.3|26083.8|26043.8|0
1630278000000|2021-08-29 23:00:00|26086.5|26046.5|26085|26045|26087.6|26047.6|26085|26045|0
1630278300000|2021-08-29 23:05:00|26085.3|26045.3|26085|26045|26087.6|26047.6|26083.8|26043.8|0
1630278600000|2021-08-29 23:10:00|26084.8|26044.8|26086.3|26046.3|26087.6|26047.6|26083.8|26043.8|0
1630278900000|2021-08-29 23:15:00|26086.5|26046.5|26086.3|26046.3|26087.6|26047.6|26085|26045|0
1630279200000|2021-08-29 23:20:00|26086.5|26046.5|26091.3|26051.3|26091.3|26051.3|26086.5|26046.5|0
1630279500000|2021-08-29 23:25:00|26091.1|26051.1|26090.1|26050.1|26091.3|26051.3|26090.1|26050.1|0
1630279800000|2021-08-29 23:30:00|26090.3|26050.3|26096.8|26056.8|26099.3|26059.3|26090.1|26050.1|0
1630280100000|2021-08-29 23:35:00|26097|26057|26106.8|26066.8|26108.1|26068.1|26097|26057|0
1630280400000|2021-08-29 23:40:00|26106.7|26066.7|26113.6|26073.6|26113.6|26073.6|26105.6|26065.6|0
1630280700000|2021-08-29 23:45:00|26113.5|26073.5|26104.3|26064.3|26113.5|26073.5|26103.1|26063.1|0
1630281000000|2021-08-29 23:50:00|26104.6|26064.6|26101.8|26061.8|26105.6|26065.6|26099.3|26059.3|0
1630281300000|2021-08-29 23:55:00|26101.6|26061.6|26100.6|26060.6|26104.3|26064.3|26100.6|26060.6|0
1630281600000|2021-08-30 00:00:00|26100.8|26060.8|26095.1|26055.1|26106.8|26066.8|26093.8|26053.8|0
1630281900000|2021-08-30 00:05:00|26095.3|26055.3|26091.3|26051.3|26096.8|26056.8|26087.6|26047.6|0
1630282200000|2021-08-30 00:10:00|26091.1|26051.1|26083.8|26043.8|26091.3|26051.3|26080.8|26040.8|0
1630282500000|2021-08-30 00:15:00|26083.6|26043.6|26067.8|26027.8|26088.5|26048.5|26061.7|26021.7|0
1630282800000|2021-08-30 00:20:00|26067.3|26027.3|26058.3|26018.3|26067.8|26027.8|26052.5|26012.5|0
1630283100000|2021-08-30 00:25:00|26058.5|26018.5|26049.9|26009.9|26062.6|26022.6|26047|26007|0
1630283400000|2021-08-30 00:30:00|26049.8|26009.8|26033.8|25993.8|26049.8|26009.8|26033.8|25993.8|0
1630283700000|2021-08-30 00:35:00|26032.8|25992.8|26031.3|25991.3|26036.7|25996.7|26030.8|25990.8|0
1630284000000|2021-08-30 00:40:00|26031.2|25991.2|26031.4|25991.4|26034.3|25994.3|26028.3|25988.3|0
1630284300000|2021-08-30 00:45:00|26031.2|25991.2|26026.1|25986.1|26031.5|25991.5|26025.6|25985.6|0
1630284600000|2021-08-30 00:50:00|26026|25986|26022.8|25982.8|26026|25986|26019.9|25979.9|0
1630284900000|2021-08-30 00:55:00|26021.8|25981.8|26024.2|25984.2|26031.5|25991.5|26019.9|25979.9|0
1630285200000|2021-08-30 01:00:00|26024.3|25984.3|26022.8|25982.8|26028.6|25988.6|26021.1|25981.1|0
1630285500000|2021-08-30 01:05:00|26022.7|25982.7|26022.8|25982.8|26023|25983|26016.9|25976.9|0
1630285800000|2021-08-30 01:10:00|26022.7|25982.7|26030.1|25990.1|26033.3|25993.3|26021.1|25981.1|0
1630286100000|2021-08-30 01:15:00|26030.6|25990.6|26034.7|25994.7|26037.6|25997.6|26022.8|25982.8|0
1630286400000|2021-08-30 01:20:00|26034.6|25994.6|26034.6|25994.6|26040.2|26000.2|26031.8|25991.8|0
1630286700000|2021-08-30 01:25:00|26034.4|25994.4|26037.8|25997.8|26039|25999|26031.7|25991.7|0
1630287000000|2021-08-30 01:30:00|26038.8|25998.8|26028.6|25988.6|26043.4|26003.4|26025.7|25985.7|0
1630287300000|2021-08-30 01:35:00|26028.8|25988.8|26010.8|25970.8|26028.8|25988.8|26008|25968|0
1630287600000|2021-08-30 01:40:00|26010.2|25970.2|26016.9|25976.9|26019.8|25979.8|26004.9|25964.9|0
1630287900000|2021-08-30 01:45:00|26016.7|25976.7|26028.2|25988.2|26028.2|25988.2|26015.2|25975.2|0
1630288200000|2021-08-30 01:50:00|26028|25988|26038.3|25998.3|26040|26000|26025.3|25985.3|0
1630288500000|2021-08-30 01:55:00|26038.8|25998.8|26040.1|26000.1|26040.1|26000.1|26035.3|25995.3|0
1630288800000|2021-08-30 02:00:00|26040.2|26000.2|26043.1|26003.1|26049|26009|26037.3|25997.3|0
1630289100000|2021-08-30 02:05:00|26043.3|26003.3|26040.2|26000.2|26046|26006|26037.2|25997.2|0
1630289400000|2021-08-30 02:10:00|26040.1|26000.1|26048.8|26008.8|26048.8|26008.8|26040.1|26000.1|0
1630289700000|2021-08-30 02:15:00|26049|26009|26058.1|26018.1|26058.1|26018.1|26049|26009|0
1630290000000|2021-08-30 02:20:00|26058|26018|26058|26018|26060.9|26020.9|26055.1|26015.1|0
1630290300000|2021-08-30 02:25:00|26058.5|26018.5|26052.3|26012.3|26059.2|26019.2|26052.1|26012.1|0
1630290600000|2021-08-30 02:30:00|26052.1|26012.1|26052.1|26012.1|26055.1|26015.1|26049.2|26009.2|0
1630290900000|2021-08-30 02:35:00|26052.7|26012.7|26060.7|26020.7|26060.7|26020.7|26052.7|26012.7|0
1630291200000|2021-08-30 02:40:00|26063.5|26023.5|26054.9|26014.9|26063.5|26023.5|26053.2|26013.2|0
1630291500000|2021-08-30 02:45:00|26055|26015|26052|26012|26055|26015|26052|26012|0
1630291800000|2021-08-30 02:50:00|26052.5|26012.5|26054.8|26014.8|26057.7|26017.7|26052.5|26012.5|0
1630292100000|2021-08-30 02:55:00|26053.7|26013.7|26054.9|26014.9|26057.8|26017.8|26050.3|26010.3|0
1630292400000|2021-08-30 03:00:00|26054.8|26014.8|26049.2|26009.2|26054.9|26014.9|26049.2|26009.2|0
1630292700000|2021-08-30 03:05:00|26050.3|26010.3|26052.3|26012.3|26055.2|26015.2|26049.5|26009.5|0
1630293000000|2021-08-30 03:10:00|26052.8|26012.8|26053.5|26013.5|26055.2|26015.2|26052.3|26012.3|0
1630293300000|2021-08-30 03:15:00|26054|26014|26055.1|26015.1|26056.4|26016.4|26052.1|26012.1|0
1630293600000|2021-08-30 03:20:00|26052.3|26012.3|26055.2|26015.2|26056.4|26016.4|26052|26012|0
1630293900000|2021-08-30 03:25:00|26056.2|26016.2|26058.1|26018.1|26061|26021|26056.2|26016.2|0
1630294200000|2021-08-30 03:30:00|26058.2|26018.2|26059.6|26019.6|26061.2|26021.2|26058.2|26018.2|0
1630294500000|2021-08-30 03:35:00|26060.1|26020.1|26064.3|26024.3|26067.2|26027.2|26060.1|26020.1|0
1630294800000|2021-08-30 03:40:00|26064.2|26024.2|26064.5|26024.5|26070|26030|26061.4|26021.4|0
1630295100000|2021-08-30 03:45:00|26064.3|26024.3|26062.8|26022.8|26064.5|26024.5|26061.3|26021.3|0
1630295400000|2021-08-30 03:50:00|26062.3|26022.3|26064.6|26024.6|26067.7|26027.7|26061.6|26021.6|0
1630295700000|2021-08-30 03:55:00|26065.7|26025.7|26067.7|26027.7|26067.8|26027.8|26064.8|26024.8|0
1630296000000|2021-08-30 04:00:00|26067.2|26027.2|26063.1|26023.1|26067.7|26027.7|26061.9|26021.9|0
1630296300000|2021-08-30 04:05:00|26062.6|26022.6|26064.9|26024.9|26067.8|26027.8|26061.9|26021.9|0
1630296600000|2021-08-30 04:10:00|26065.4|26025.4|26067.8|26027.8|26067.8|26027.8|26064.8|26024.8|0
1630296900000|2021-08-30 04:15:00|26067.3|26027.3|26064.8|26024.8|26067.3|26027.3|26064.8|26024.8|0
1630297200000|2021-08-30 04:20:00|26064.6|26024.6|26063.2|26023.2|26064.8|26024.8|26061.7|26021.7|0
1630297500000|2021-08-30 04:25:00|26062.7|26022.7|26061.9|26021.9|26063.2|26023.2|26061.9|26021.9|0
1630297800000|2021-08-30 04:30:00|26062|26022|26063.1|26023.1|26066.1|26026.1|26061.9|26021.9|0
1630298100000|2021-08-30 04:35:00|26062.6|26022.6|26061.7|26021.7|26064.8|26024.8|26061.6|26021.6|0
1630298400000|2021-08-30 04:40:00|26061.6|26021.6|26064.6|26024.6|26064.6|26024.6|26061.6|26021.6|0
1630298700000|2021-08-30 04:45:00|26064.5|26024.5|26058.7|26018.7|26064.5|26024.5|26058.7|26018.7|0
1630299000000|2021-08-30 04:50:00|26059.2|26019.2|26061.7|26021.7|26062.9|26022.9|26058.7|26018.7|0
1630299300000|2021-08-30 04:55:00|26062.8|26022.8|26064.2|26024.2|26064.6|26024.6|26061.3|26021.3|0
1630299600000|2021-08-30 05:00:00|26063.7|26023.7|26067.1|26027.1|26067.1|26027.1|26061.3|26021.3|0
1630299900000|2021-08-30 05:05:00|26067|26027|26064.3|26024.3|26067.3|26027.3|26058.5|26018.5|0
1630300200000|2021-08-30 05:10:00|26064.4|26024.4|26062.7|26022.7|26065.8|26025.8|26061.2|26021.2|0
1630300500000|2021-08-30 05:15:00|26062.2|26022.2|26061.7|26021.7|26063|26023|26061.4|26021.4|0
1630300800000|2021-08-30 05:20:00|26062.2|26022.2|26064.9|26024.9|26064.9|26024.9|26060|26020|0
1630301100000|2021-08-30 05:25:00|26065|26025|26065.1|26025.1|26068|26028|26064.9|26024.9|0
1630301400000|2021-08-30 05:30:00|26065|26025|26070.8|26030.8|26070.8|26030.8|26062.1|26022.1|0
1630301700000|2021-08-30 05:35:00|26071|26031|26070.5|26030.5|26071|26031|26067.8|26027.8|0
1630302000000|2021-08-30 05:40:00|26070.7|26030.7|26070.8|26030.8|26070.8|26030.8|26070.5|26030.5|0
1630302300000|2021-08-30 05:45:00|26070.7|26030.7|26070.7|26030.7|26070.8|26030.8|26067.8|26027.8|0
1630302600000|2021-08-30 05:50:00|26070.5|26030.5|26068|26028|26070.7|26030.7|26067.3|26027.3|0
1630302900000|2021-08-30 05:55:00|26068.7|26028.7|26061.8|26021.8|26068.8|26028.8|26061.8|26021.8|0
1630303200000|2021-08-30 06:00:00|26061.9|26021.9|26036.4|26021.4|26070.7|26031.4|26031.4|26016.4|37
1630303500000|2021-08-30 06:05:00|26031.4|26016.4|26028.9|26013.9|26033.9|26018.9|26028.9|26013.9|11
1630303800000|2021-08-30 06:10:00|26026.4|26011.4|26028.9|26013.9|26028.9|26013.9|26016.4|26001.4|11
1630304100000|2021-08-30 06:15:00|26031.4|26016.4|26033.9|26018.9|26036.4|26021.4|26026.4|26011.4|11
1630304400000|2021-08-30 06:20:00|26031.4|26016.4|26038.9|26023.9|26038.9|26023.9|26031.4|26016.4|10
1630304700000|2021-08-30 06:25:00|26041.4|26026.4|26048.9|26033.9|26048.9|26033.9|26038.9|26023.9|7
1630305000000|2021-08-30 06:30:00|26046.4|26031.4|26051.4|26036.4|26051.4|26036.4|26046.4|26031.4|8
1630305300000|2021-08-30 06:35:00|26048.9|26033.9|26046.4|26031.4|26051.4|26036.4|26046.4|26031.4|14
1630305600000|2021-08-30 06:40:00|26048.9|26033.9|26041.4|26026.4|26048.9|26033.9|26036.4|26021.4|3
1630305900000|2021-08-30 06:45:00|26046.4|26031.4|26056.4|26041.4|26056.4|26041.4|26046.4|26031.4|6
1630306200000|2021-08-30 06:50:00|26053.9|26038.9|26068.9|26053.9|26068.9|26053.9|26053.9|26038.9|6
1630306500000|2021-08-30 06:55:00|26066.4|26051.4|26073.9|26058.9|26073.9|26058.9|26058.9|26043.9|20
1630306800000|2021-08-30 07:00:00|26071.4|26056.4|26036.4|26021.4|26081.4|26066.4|26031.4|26016.4|329
1630307100000|2021-08-30 07:05:00|26033.9|26018.9|26031.4|26016.4|26056.4|26041.4|26023.9|26008.9|209
1630307400000|2021-08-30 07:10:00|26026.4|26011.4|26046.4|26031.4|26046.4|26031.4|26026.4|26011.4|142
1630307700000|2021-08-30 07:15:00|26051.4|26036.4|26051.4|26036.4|26058.9|26043.9|26021.4|26006.4|147
1630308000000|2021-08-30 07:20:00|26048.9|26033.9|26061.4|26046.4|26086.4|26071.4|26046.4|26031.4|241
1630308300000|2021-08-30 07:25:00|26066.4|26051.4|26041.4|26026.4|26068.9|26053.9|26036.4|26021.4|80
1630308600000|2021-08-30 07:30:00|26046.4|26031.4|26066.4|26051.4|26071.4|26056.4|26041.4|26026.4|97
1630308900000|2021-08-30 07:35:00|26061.4|26046.4|26061.4|26046.4|26066.4|26051.4|26046.4|26031.4|57
1630309200000|2021-08-30 07:40:00|26064.3|26049.3|26059.3|26044.3|26064.3|26049.3|26049.3|26034.3|64
1630309500000|2021-08-30 07:45:00|26054.3|26039.3|26044.3|26029.3|26059.3|26044.3|26039.3|26024.3|66
1630309800000|2021-08-30 07:50:00|26041.8|26026.8|26044.3|26029.3|26049.3|26034.3|26039.3|26024.3|40
1630310100000|2021-08-30 07:55:00|26046.8|26031.8|26049.3|26034.3|26054.3|26039.3|26036.8|26021.8|36
1630310400000|2021-08-30 08:00:00|26051.8|26036.8|26044.3|26029.3|26059.3|26044.3|26044.3|26029.3|51
1630310700000|2021-08-30 08:05:00|26039.3|26024.3|26044.3|26029.3|26044.3|26029.3|26039.3|26024.3|26
1630311000000|2021-08-30 08:10:00|26049.3|26034.3|26049.3|26034.3|26049.3|26034.3|26044.3|26029.3|26
1630311300000|2021-08-30 08:15:00|26054.3|26039.3|26069.3|26054.3|26069.3|26054.3|26054.3|26039.3|41
1630311600000|2021-08-30 08:20:00|26071.8|26056.8|26066.8|26051.8|26071.8|26056.8|26064.3|26049.3|51
1630311900000|2021-08-30 08:25:00|26064.3|26049.3|26071.8|26056.8|26074.3|26059.3|26064.3|26049.3|29
1630312200000|2021-08-30 08:30:00|26071.2|26056.2|26051.2|26036.2|26071.2|26056.2|26051.2|26036.2|29
1630312500000|2021-08-30 08:35:00|26046.2|26031.2|26051.2|26036.2|26051.2|26036.2|26046.2|26031.2|32
1630312800000|2021-08-30 08:40:00|26048.7|26033.7|26056.2|26041.2|26056.2|26041.2|26046.2|26031.2|21
1630313100000|2021-08-30 08:45:00|26051.2|26036.2|26051.2|26036.2|26056.2|26041.2|26048.7|26033.7|16
1630313400000|2021-08-30 08:50:00|26046.2|26031.2|26043.7|26028.7|26048.7|26033.7|26041.2|26026.2|26
1630313700000|2021-08-30 08:55:00|26041.2|26026.2|26051.2|26036.2|26051.2|26036.2|26041.2|26026.2|15
1630314000000|2021-08-30 09:00:00|26048.7|26033.7|26041.2|26026.2|26051.2|26036.2|26041.2|26026.2|21
1630314300000|2021-08-30 09:05:00|26038.7|26023.7|26046.2|26031.2|26056.2|26041.2|26038.7|26023.7|54
1630314600000|2021-08-30 09:10:00|26043.7|26028.7|26048.7|26033.7|26051.2|26036.2|26041.2|26026.2|32
1630314900000|2021-08-30 09:15:00|26051.2|26036.2|26041.2|26026.2|26051.2|26036.2|26041.2|26026.2|11
1630315200000|2021-08-30 09:20:00|26046.2|26031.2|26041.2|26026.2|26048.7|26033.7|26036.2|26021.2|20
1630315500000|2021-08-30 09:25:00|26043.7|26028.7|26043.7|26028.7|26046.2|26031.2|26041.2|26026.2|27
1630315800000|2021-08-30 09:30:00|26046.2|26031.2|26043.7|26028.7|26046.2|26031.2|26041.2|26026.2|9
1630316100000|2021-08-30 09:35:00|26041.2|26026.2|26036.2|26021.2|26041.2|26026.2|26031.2|26016.2|39
1630316400000|2021-08-30 09:40:00|26033.7|26018.7|26046.2|26031.2|26046.2|26031.2|26033.7|26018.7|22
1630316700000|2021-08-30 09:45:00|26051.2|26036.2|26051.2|26036.2|26051.2|26036.2|26046.2|26031.2|16
1630317000000|2021-08-30 09:50:00|26048.7|26033.7|26056.2|26041.2|26056.2|26041.2|26046.2|26031.2|21
1630317300000|2021-08-30 09:55:00|26053.7|26038.7|26066.2|26051.2|26066.2|26051.2|26051.2|26036.2|34
1630317600000|2021-08-30 10:00:00|26061.2|26046.2|26066.2|26051.2|26066.2|26051.2|26061.2|26046.2|25
1630317900000|2021-08-30 10:05:00|26061.2|26046.2|26066.2|26051.2|26066.2|26051.2|26061.2|26046.2|31
1630318200000|2021-08-30 10:10:00|26068.7|26053.7|26066.2|26051.2|26076.2|26061.2|26066.2|26051.2|94
1630318500000|2021-08-30 10:15:00|26063.7|26048.7|26058.7|26043.7|26063.7|26048.7|26043.7|26028.7|32
1630318800000|2021-08-30 10:20:00|26056.2|26041.2|26056.2|26041.2|26066.2|26051.2|26056.2|26041.2|17
1630319100000|2021-08-30 10:25:00|26051.2|26036.2|26061.2|26046.2|26061.2|26046.2|26051.2|26036.2|19
1630319400000|2021-08-30 10:30:00|26056.2|26041.2|26058.7|26043.7|26061.2|26046.2|26053.7|26038.7|24
1630319700000|2021-08-30 10:35:00|26056.2|26041.2|26051.2|26036.2|26061.2|26046.2|26046.2|26031.2|21
1630320000000|2021-08-30 10:40:00|26053.7|26038.7|26061.2|26046.2|26061.2|26046.2|26048.7|26033.7|9
1630320300000|2021-08-30 10:45:00|26056.2|26041.2|26051.2|26036.2|26061.2|26046.2|26051.2|26036.2|11
1630320600000|2021-08-30 10:50:00|26046.2|26031.2|26043.7|26028.7|26046.2|26031.2|26041.2|26026.2|9
1630320900000|2021-08-30 10:55:00|26046.2|26031.2|26036.2|26021.2|26046.2|26031.2|26036.2|26021.2|16
1630321200000|2021-08-30 11:00:00|||||||||28
1630321500000|2021-08-30 11:05:00|26038.7|26023.7|26043.7|26028.7|26043.7|26028.7|26036.2|26021.2|23
1630321800000|2021-08-30 11:10:00|26041.2|26026.2|26038.7|26023.7|26041.2|26026.2|26036.2|26021.2|12
1630322100000|2021-08-30 11:15:00|26036.2|26021.2|26036.2|26021.2|26041.2|26026.2|26036.2|26021.2|17
1630322400000|2021-08-30 11:20:00|26038.7|26023.7|26031.2|26016.2|26038.7|26023.7|26026.2|26011.2|28
1630322700000|2021-08-30 11:25:00|26036.2|26021.2|26036.2|26021.2|26036.2|26021.2|26026.2|26011.2|40
1630323000000|2021-08-30 11:30:00|26033.7|26018.7|26031.2|26016.2|26036.2|26021.2|26026.2|26011.2|8
1630323300000|2021-08-30 11:35:00|26028.7|26013.7|26031.2|26016.2|26031.2|26016.2|26026.2|26011.2|14
1630323600000|2021-08-30 11:40:00|26030.7|26015.7|26030.7|26015.7|26035.7|26020.7|26030.7|26015.7|24
1630323900000|2021-08-30 11:45:00|26025.7|26010.7|26025.7|26010.7|26025.7|26010.7|26025.7|26010.7|10
1630324200000|2021-08-30 11:50:00|26023.2|26008.2|26028.2|26013.2|26028.2|26013.2|26023.2|26008.2|22
1630324500000|2021-08-30 11:55:00|26025.7|26010.7|26030.7|26015.7|26030.7|26015.7|26025.7|26010.7|9
1630324800000|2021-08-30 12:00:00|26028.2|26013.2|26045.7|26030.7|26045.7|26030.7|26025.7|26010.7|33
1630325100000|2021-08-30 12:05:00|26040.7|26025.7|26040.7|26025.7|26045.7|26030.7|26040.7|26025.7|41
1630325400000|2021-08-30 12:10:00|26035.7|26020.7|26035.7|26020.7|26038.2|26023.2|26035.7|26020.7|20
1630325700000|2021-08-30 12:15:00|26033.2|26018.2|26020.7|26005.7|26033.2|26018.2|26020.7|26005.7|29
1630326000000|2021-08-30 12:20:00|26023.2|26008.2|26020.7|26005.7|26025.7|26010.7|26020.7|26005.7|78
1630326300000|2021-08-30 12:25:00|26023.2|26008.2|26020.7|26005.7|26023.2|26008.2|26015.7|26000.7|42
1630326600000|2021-08-30 12:30:00|26018.2|26003.2|26015.7|26000.7|26020.7|26005.7|26015.7|26000.7|5
1630326900000|2021-08-30 12:35:00|26018.2|26003.2|26020.7|26005.7|26020.7|26005.7|26015.7|26000.7|21
1630327200000|2021-08-30 12:40:00|26025.7|26010.7|26033.2|26018.2|26035.7|26020.7|26025.7|26010.7|57
1630327500000|2021-08-30 12:45:00|26030.7|26015.7|26045.7|26030.7|26045.7|26030.7|26030.7|26015.7|37
1630327800000|2021-08-30 12:50:00|26043.2|26028.2|26035.7|26020.7|26043.2|26028.2|26035.7|26020.7|15
1630328100000|2021-08-30 12:55:00|26030.7|26015.7|26030.7|26015.7|26035.7|26020.7|26028.2|26013.2|29
1630328400000|2021-08-30 13:00:00|26028.2|26013.2|26030.7|26015.7|26033.2|26018.2|26025.7|26010.7|34
1630328700000|2021-08-30 13:05:00|26035.7|26020.7|26028.2|26013.2|26035.7|26020.7|26025.7|26010.7|27
1630329000000|2021-08-30 13:10:00|26030.7|26015.7|26030.7|26015.7|26030.7|26015.7|26025.7|26010.7|16
1630329300000|2021-08-30 13:15:00|26035.7|26020.7|26028.2|26013.2|26035.7|26020.7|26025.7|26010.7|9
1630329600000|2021-08-30 13:20:00|26030.7|26015.7|26030.7|26015.7|26030.7|26015.7|26025.7|26010.7|4
1630329900000|2021-08-30 13:25:00|26033.2|26018.2|26035.7|26020.7|26040.7|26025.7|26030.7|26015.7|32
1630330200000|2021-08-30 13:30:00|26030.7|26015.7|26010.7|25995.7|26033.2|26018.2|26005.7|25990.7|91
1630330500000|2021-08-30 13:35:00|26008.2|25993.2|25998.2|25983.2|26008.2|25993.2|25990.7|25975.7|67
1630330800000|2021-08-30 13:40:00|26000.7|25985.7|25975.7|25960.7|26000.7|25985.7|25975.7|25960.7|108
1630331100000|2021-08-30 13:45:00|25970.7|25955.7|25970.7|25955.7|25980.7|25965.7|25965.7|25950.7|91
1630331400000|2021-08-30 13:50:00|25968.2|25953.2|25980.7|25965.7|25985.7|25970.7|25965.7|25950.7|63
1630331700000|2021-08-30 13:55:00|25975.7|25960.7|25980.7|25965.7|25980.7|25965.7|25970.7|25955.7|26
1630332000000|2021-08-30 14:00:00|25983.2|25968.2|25955.7|25940.7|25985.7|25970.7|25953.2|25938.2|102
1630332300000|2021-08-30 14:05:00|25958.2|25943.2|25950.7|25935.7|25960.7|25945.7|25950.7|25935.7|81
1630332600000|2021-08-30 14:10:00|25952|25937|25957|25942|25967|25952|25952|25937|49
1630332900000|2021-08-30 14:15:00|25959.5|25944.5|25992|25977|26002|25987|25959.5|25944.5|90
1630333200000|2021-08-30 14:20:00|25989.5|25974.5|25997|25982|26002|25987|25984.5|25969.5|73
1630333500000|2021-08-30 14:25:00|25999.5|25984.5|25997|25982|26002|25987|25992|25977|41
1630333800000|2021-08-30 14:30:00|25994.5|25979.5|25997|25982|26002|25987|25992|25977|38
1630334100000|2021-08-30 14:35:00|25999.5|25984.5|26002|25987|26007|25992|25992|25977|54
1630334400000|2021-08-30 14:40:00|26004.5|25989.5|26012|25997|26012|25997|26002|25987|37
1630334700000|2021-08-30 14:45:00|26014.5|25999.5|26007|25992|26022|26007|26007|25992|113
1630335000000|2021-08-30 14:50:00|26009.5|25994.5|26012|25997|26012|25997|26007|25992|38
1630335300000|2021-08-30 14:55:00|26007|25992|26009.5|25994.5|26012|25997|26007|25992|40
1630335600000|2021-08-30 15:00:00|26007|25992|26007|25992|26012|25997|26004.5|25989.5|24
1630335900000|2021-08-30 15:05:00|26004.5|25989.5|26009.5|25994.5|26012|25997|26002|25987|31
1630336200000|2021-08-30 15:10:00|26012|25997|26024.5|26009.5|26027|26012|26012|25997|104
1630336500000|2021-08-30 15:15:00|26027|26012|26027|26012|26032|26017|26022|26007|106
1630336800000|2021-08-30 15:20:00|26032|26017|26032|26017|26032|26017|26027|26012|56
1630337100000|2021-08-30 15:25:00|26034.5|26019.5|26042|26027|26054.5|26039.5|26034.5|26019.5|265
1630337400000|2021-08-30 15:30:00|26044.5|26029.5|26034.5|26019.5|26047|26032|26034.5|26019.5|207
1630337700000|2021-08-30 15:35:00|26037|26022|26047|26032|26052|26037|26037|26022|142
1630338000000|2021-08-30 15:40:00|26044.5|26029.5|26052|26037|26052|26037|26042|26027|17
1630338300000|2021-08-30 15:45:00|26047|26032|26047|26032|26047|26032|26042|26027|18
1630338600000|2021-08-30 15:50:00|26049.5|26029.5|26049.5|26029.5|26049.5|26029.5|26049.5|26029.5|6
1630338900000|2021-08-30 15:55:00|26054.5|26034.5|26059.5|26039.5|26059.5|26039.5|26054.5|26034.5|18
1630339200000|2021-08-30 16:00:00|26064.5|26044.5|26064.5|26039.5|26064.5|26044.5|26059.5|26039.5|11
1630339500000|2021-08-30 16:05:00|26059.5|26034.5|26054.5|26034.5|26059.5|26039.5|26054.5|26034.5|2
1630339800000|2021-08-30 16:10:00|26059.5|26029.5|26054.5|26029.5|26059.5|26029.5|26054.5|26029.5|4
1630340100000|2021-08-30 16:15:00|26049.5|26034.5|26049.5|26029.5|26054.5|26034.5|26049.5|26029.5|4
1630340400000|2021-08-30 16:20:00|||||||||1
1630340700000|2021-08-30 16:25:00|26054.5|26034.5|26054.5|26034.5|26054.5|26034.5|26054.5|26029.5|9
1630341000000|2021-08-30 16:30:00|26049.5|26029.5|26049.5|26029.5|26049.5|26029.5|26049.5|26029.5|3
1630341600000|2021-08-30 16:40:00|26044.5|26024.5|26049.5|26029.5|26049.5|26029.5|26044.5|26024.5|8
1630342200000|2021-08-30 16:50:00||26024.5||26029.5||26029.5||26024.5|7
1630342500000|2021-08-30 16:55:00|||||||||2
1630342800000|2021-08-30 17:00:00|26044.5|26024.5|26044.5|26024.5|26044.5|26024.5|26044.5|26024.5|4
1630343100000|2021-08-30 17:05:00|26039.5|26019.5|26044.5|26024.5|26044.5|26024.5|26039.5|26019.5|9
1630343400000|2021-08-30 17:10:00|26049.5|26029.5|26054.5|26034.5|26054.5|26034.5|26049.5|26029.5|12
1630343700000|2021-08-30 17:15:00|26049.5|26029.5|26049.5|26029.5|26054.5|26029.5|26049.5|26024.5|1
1630344600000|2021-08-30 17:30:00||26024.5||26024.5||26029.5||26024.5|1
1630344900000|2021-08-30 17:35:00|26044.5|26029.5|26049.5|26029.5|26049.5|26029.5|26044.5|26024.5|1
1630345200000|2021-08-30 17:40:00|||||||||1
1630345500000|2021-08-30 17:45:00||26024.5||26029.5||26029.5||26024.5|0
1630345800000|2021-08-30 17:50:00|||||||||1
1630346400000|2021-08-30 18:00:00|||||||||1
1630346700000|2021-08-30 18:05:00|26054.5|26034.5|26054.5|26034.5|26054.5|26034.5|26054.5|26034.5|5
1630347000000|2021-08-30 18:10:00||26029.5||26034.5||26034.5||26029.5|3
1630347300000|2021-08-30 18:15:00|26059.5|26039.5|26054.5|26034.5|26064.5|26044.5|26054.5|26034.5|3
1630347600000|2021-08-30 18:20:00|26059.5|26039.5|26059.5|26039.5|26059.5|26039.5|26059.5|26039.5|18
1630347900000|2021-08-30 18:25:00|26054.5|26034.5|26054.5|26039.5|26059.5|26042|26054.5|26034.5|7
1630348200000|2021-08-30 18:30:00|26052|26037|26052|26037|26052|26037|26052|26037|0
1630348500000|2021-08-30 18:35:00|26047|26032|26047|26032|26047|26032|26047|26032|5
1630348800000|2021-08-30 18:40:00|26044.5|26029.5|26042|26027|26047|26032|26042|26027|9
1630349100000|2021-08-30 18:45:00|26044.5|26029.5|26044.5|26029.5|26044.5|26029.5|26042|26027|2
1630349400000|2021-08-30 18:50:00|26047|26032|26049.5|26034.5|26049.5|26034.5|26047|26032|2
1630349700000|2021-08-30 18:55:00|26047|26032|26042|26027|26047|26032|26042|26027|9
1630350000000|2021-08-30 19:00:00|26047|26032|26052|26037|26052|26037|26047|26032|9
1630350300000|2021-08-30 19:05:00|26049.5|26034.5|26044.5|26029.5|26049.5|26034.5|26042|26027|6
1630350600000|2021-08-30 19:10:00|26047|26032|26044.5|26029.5|26047|26032|26042|26027|2
1630350900000|2021-08-30 19:15:00|26047|26032|26047|26032|26047|26032|26047|26032|1
1630351200000|2021-08-30 19:20:00|26042|26027|26047|26032|26047|26032|26042|26027|4
1630351500000|2021-08-30 19:25:00|26044.5|26029.5|26042|26027|26047|26032|26042|26027|15
1630351800000|2021-08-30 19:30:00|26037|26022|26039.5|26024.5|26042|26027|26037|26022|3
1630352100000|2021-08-30 19:35:00|26042|26027|26037|26022|26042|26027|26034.5|26019.5|6
1630352400000|2021-08-30 19:40:00|26032|26017|26024.5|26009.5|26032|26017|26019.5|26004.5|36
1630352700000|2021-08-30 19:45:00|26027|26012|26022|26007|26027|26012|26022|26007|8
1630353000000|2021-08-30 19:50:00|26019.5|26004.5|26014.5|25999.5|26022|26007|26014.5|25999.5|15
1630353300000|2021-08-30 19:55:00|26017|26002|26007|25992|26017|26002|26007|25992|29
1630353600000|2021-08-30 20:00:00|26029.9|25989.9|26029.7|25989.7|26031|25991|26023|25983|0
1630353900000|2021-08-30 20:05:00|26029.5|25989.5|26029.7|25989.7|26031.6|25991.6|26026.7|25986.7|0
1630354200000|2021-08-30 20:10:00|26029.9|25989.9|26038.4|25998.4|26039.7|25999.7|26029.7|25989.7|0
1630354500000|2021-08-30 20:15:00|26038.2|25998.2|26038.4|25998.4|26040.9|26000.9|26037.2|25997.2|0
1630354800000|2021-08-30 20:20:00|26038.6|25998.6|26040.9|26000.9|26042.2|26002.2|26038.4|25998.4|0
1630355100000|2021-08-30 20:25:00|26041.2|26001.2|26045.2|26005.2|26045.2|26005.2|26040.9|26000.9|0
1630355400000|2021-08-30 20:30:00|26045.1|26005.1|26048.9|26008.9|26048.9|26008.9|26043.4|26003.4|0
1630355700000|2021-08-30 20:35:00|26049.2|26009.2|26053.9|26013.9|26053.9|26013.9|26049.2|26009.2|0
1630356000000|2021-08-30 20:40:00|26053.7|26013.7|26055.2|26015.2|26055.2|26015.2|26051.4|26011.4|0
1630356300000|2021-08-30 20:45:00|26055|26015|26053.9|26013.9|26055.2|26015.2|26053.9|26013.9|0
1630356600000|2021-08-30 20:50:00|26054|26014|26055.2|26015.2|26055.2|26015.2|26053.9|26013.9|0
1630356900000|2021-08-30 20:55:00|26055.1|26015.1|26053.8|26013.8|26055.2|26015.2|26053.3|26013.3|0
1630357200000|2021-08-30 21:00:00|26053.3|26013.3|26052.8|26012.8|26053.3|26013.3|26052.8|26012.8|0
1630357800000|2021-08-30 21:10:00|26052.3|26012.3|26052.8|26012.8|26052.8|26012.8|26052.3|26012.3|0
1630358100000|2021-08-30 21:15:00|26054.9|26014.9|26053.3|26013.3|26054.9|26014.9|26053.3|26013.3|0
1630358400000|2021-08-30 21:20:00|26053.8|26013.8|26052.8|26012.8|26053.8|26013.8|26051.8|26011.8|0
1630358700000|2021-08-30 21:25:00|26052.3|26012.3|26049.6|26009.6|26052.3|26012.3|26049.6|26009.6|0
1630359300000|2021-08-30 21:35:00|26050.1|26010.1|26050.1|26010.1|26050.1|26010.1|26050.1|26010.1|0
1630359600000|2021-08-30 21:40:00|26050.7|26010.7|26051.2|26011.2|26051.2|26011.2|26050.1|26010.1|0
1630359900000|2021-08-30 21:45:00|26050.7|26010.7|26049.6|26009.6|26051.2|26011.2|26049.1|26009.1|0
1630360200000|2021-08-30 21:50:00|26050.1|26010.1|26050.1|26010.1|26050.7|26010.7|26050.1|26010.1|0
1630360500000|2021-08-30 21:55:00|26049.6|26009.6|26051.2|26011.2|26051.7|26011.7|26048.6|26008.6|0
1630360800000|2021-08-30 22:00:00|26050.7|26010.7|26046.8|26006.8|26050.7|26010.7|26045.6|26005.6|0
1630361100000|2021-08-30 22:05:00|26046.6|26006.6|26046|26006|26046.8|26006.8|26045.6|26005.6|0
1630361400000|2021-08-30 22:10:00|26048.1|26008.1|26053|26013|26055.5|26015.5|26048.1|26008.1|0
1630361700000|2021-08-30 22:15:00|26053.3|26013.3|26056.8|26016.8|26058.6|26018.6|26053|26013|0
1630362000000|2021-08-30 22:20:00|26056.6|26016.6|26054.3|26014.3|26058.6|26018.6|26053|26013|0
1630362300000|2021-08-30 22:25:00|26054.5|26014.5|26055.5|26015.5|26055.5|26015.5|26054.3|26014.3|0
1630362600000|2021-08-30 22:30:00|26055.3|26015.3|26053|26013|26055.3|26015.3|26053|26013|0
1630362900000|2021-08-30 22:35:00|26052.8|26012.8|26051.8|26011.8|26052.8|26012.8|26049.3|26009.3|0
1630363200000|2021-08-30 22:40:00|26052|26012|26051.8|26011.8|26053|26013|26051.8|26011.8|0
1630363800000|2021-08-30 22:50:00|26051.6|26011.6|26050.5|26010.5|26051.6|26011.6|26050.5|26010.5|0
1630364100000|2021-08-30 22:55:00|26050.8|26010.8|26051.8|26011.8|26053|26013|26050.8|26010.8|0
1630364400000|2021-08-30 23:00:00|26052|26012|26053|26013|26053|26013|26051.8|26011.8|0
1630364700000|2021-08-30 23:05:00|26052.8|26012.8|26050.5|26010.5|26053|26013|26049.3|26009.3|0
1630365000000|2021-08-30 23:10:00|26050.3|26010.3|26049.3|26009.3|26050.5|26010.5|26046.8|26006.8|0
1630365600000|2021-08-30 23:20:00|26049.1|26009.1|26044.3|26004.3|26049.3|26009.3|26044.3|26004.3|0
1630365900000|2021-08-30 23:25:00|26044.5|26004.5|26044.3|26004.3|26045.6|26005.6|26043.1|26003.1|0
1630366200000|2021-08-30 23:30:00|26044.1|26004.1|26044.3|26004.3|26044.3|26004.3|26043.1|26003.1|0
1630366500000|2021-08-30 23:35:00|26044.5|26004.5|26044.3|26004.3|26046.8|26006.8|26044.3|26004.3|0
1630366800000|2021-08-30 23:40:00|26044.1|26004.1|26038.8|25998.8|26044.1|26004.1|26038.8|25998.8|0
1630367100000|2021-08-30 23:45:00|26038.6|25998.6|26037.6|25997.6|26038.6|25998.6|26033.8|25993.8|0
1630367400000|2021-08-30 23:50:00|26037.3|25997.3|26035.1|25995.1|26037.6|25997.6|26033.8|25993.8|0
1630367700000|2021-08-30 23:55:00|26035.3|25995.3|26037.6|25997.6|26038.8|25998.8|26035.1|25995.1|0
1630368000000|2021-08-31 00:00:00|26037.3|25997.3|26032.6|25992.6|26038.8|25998.8|26030.1|25990.1|0
1630368300000|2021-08-31 00:05:00|26032.8|25992.8|26043.1|26003.1|26044.3|26004.3|26030.1|25990.1|0
1630368600000|2021-08-31 00:10:00|26042.8|26002.8|26036.3|25996.3|26043.1|26003.1|26033.8|25993.8|0
1630368900000|2021-08-31 00:15:00|26036.2|25996.2|26019.2|25979.2|26036.2|25996.2|26002.1|25962.1|0
1630369200000|2021-08-31 00:20:00|26019.3|25979.3|26016|25976|26022.1|25982.1|26014.5|25974.5|0
1630369500000|2021-08-31 00:25:00|26016.2|25976.2|26027.3|25987.3|26027.5|25987.5|26016.2|25976.2|0
1630369800000|2021-08-31 00:30:00|26027.2|25987.2|26028.7|25988.7|26030.2|25990.2|26024.3|25984.3|0
1630370100000|2021-08-31 00:35:00|26029.2|25989.2|26031.3|25991.3|26033|25993|26024.3|25984.3|0
1630370400000|2021-08-31 00:40:00|26031.8|25991.8|26027|25987|26033|25993|26024.1|25984.1|0
1630370700000|2021-08-31 00:45:00|26026.5|25986.5|26030.1|25990.1|26030.2|25990.2|26021.4|25981.4|0
1630371000000|2021-08-31 00:50:00|26029|25989|26027.3|25987.3|26031.4|25991.4|26027.3|25987.3|0
1630371300000|2021-08-31 00:55:00|26026.8|25986.8|26027.2|25987.2|26030.2|25990.2|26024.4|25984.4|0
1630371600000|2021-08-31 01:00:00|26027|25987|26021.8|25981.8|26030.1|25990.1|26014.2|25974.2|0
1630371900000|2021-08-31 01:05:00|26021.7|25981.7|26024.7|25984.7|26027.7|25987.7|26020.1|25980.1|0
1630372200000|2021-08-31 01:10:00|26024.6|25984.6|26033.3|25993.3|26034.6|25994.6|26018.8|25978.8|0
1630372500000|2021-08-31 01:15:00|26033.4|25993.4|26033.3|25993.3|26038.9|25998.9|26026.1|25986.1|0
1630372800000|2021-08-31 01:20:00|26030.5|25990.5|26027.7|25987.7|26030.6|25990.6|26027.6|25987.6|0
1630373100000|2021-08-31 01:25:00|26027.8|25987.8|26022|25982|26027.9|25987.9|26022|25982|0
1630373400000|2021-08-31 01:30:00|26022.1|25982.1|26024.7|25984.7|26025|25985|26019.1|25979.1|0
1630373700000|2021-08-31 01:35:00|26024.8|25984.8|26024.8|25984.8|26030.6|25990.6|26019.1|25979.1|0
1630374000000|2021-08-31 01:40:00|26024.3|25984.3|26024.7|25984.7|26030.6|25990.6|26022|25982|0
1630374300000|2021-08-31 01:45:00|26024.2|25984.2|26021.8|25981.8|26024.7|25984.7|26017.2|25977.2|0
1630374600000|2021-08-31 01:50:00|26021.3|25981.3|26017.2|25977.2|26021.3|25981.3|26016|25976|0
1630374900000|2021-08-31 01:55:00|26017.7|25977.7|26013.1|25973.1|26018.8|25978.8|26010.2|25970.2|0
1630375200000|2021-08-31 02:00:00|26013|25973|26004.4|25964.4|26015.9|25975.9|26004.4|25964.4|0
1630375500000|2021-08-31 02:05:00|26004.9|25964.9|26013.5|25973.5|26013.5|25973.5|26004.4|25964.4|0
1630375800000|2021-08-31 02:10:00|26013.4|25973.4|26009|25969|26013.5|25973.5|26007.6|25967.6|0
1630376100000|2021-08-31 02:15:00|26009.5|25969.5|26002|25962|26010.5|25970.5|26001.8|25961.8|0
1630376400000|2021-08-31 02:20:00|26002.1|25962.1|26007.8|25967.8|26007.9|25967.9|26002|25962|0
1630376700000|2021-08-31 02:25:00|26007.2|25967.2|26010.8|25970.8|26013.7|25973.7|26006.2|25966.2|0
1630377000000|2021-08-31 02:30:00|26011.3|25971.3|26007.9|25967.9|26012|25972|26003.3|25963.3|0
1630377300000|2021-08-31 02:35:00|26007.4|25967.4|26007.9|25967.9|26007.9|25967.9|26003.2|25963.2|0
1630377600000|2021-08-31 02:40:00|26008|25968|26008|25968|26010.9|25970.9|26008|25968|0
1630377900000|2021-08-31 02:45:00|26007.9|25967.9|26005.1|25965.1|26008.2|25968.2|26002.2|25962.2|0
1630378200000|2021-08-31 02:50:00|26005|25965|26005|25965|26005.1|25965.1|26002.2|25962.2|0
1630378500000|2021-08-31 02:55:00|26005.1|25965.1|26002.7|25962.7|26007.9|25967.9|26002.7|25962.7|0
1630378800000|2021-08-31 03:00:00|26003.3|25963.3|26007.3|25967.3|26007.3|25967.3|26003.3|25963.3|0
1630379100000|2021-08-31 03:05:00|26007.2|25967.2|26013.5|25973.5|26013.5|25973.5|26007.2|25967.2|0
1630379400000|2021-08-31 03:10:00|26013.6|25973.6|26019.3|25979.3|26025|25985|26013.4|25973.4|0
1630379700000|2021-08-31 03:15:00|26019.9|25979.9|26022.5|25982.5|26028.2|25988.2|26019.3|25979.3|0
1630380000000|2021-08-31 03:20:00|26022.4|25982.4|26023.6|25983.6|26026.6|25986.6|26019.6|25979.6|0
1630380300000|2021-08-31 03:25:00|26024.1|25984.1|26022.4|25982.4|26026.5|25986.5|26022.3|25982.3|0
1630380600000|2021-08-31 03:30:00|26022.9|25982.9|26034|25994|26034|25994|26020.7|25980.7|0
1630380900000|2021-08-31 03:35:00|26033.8|25993.8|26035.5|25995.5|26038.4|25998.4|26032.3|25992.3|0
1630381200000|2021-08-31 03:40:00|26035.4|25995.4|26038.1|25998.1|26039.4|25999.4|26035.2|25995.2|0
1630381500000|2021-08-31 03:45:00|26038.2|25998.2|26032.7|25992.7|26039.4|25999.4|26032.6|25992.6|0
1630381800000|2021-08-31 03:50:00|26032.8|25992.8|26050|26010|26050|26010|26032.7|25992.7|0
1630382100000|2021-08-31 03:55:00|26050.1|26010.1|26045.2|26005.2|26052.9|26012.9|26045.2|26005.2|0
1630382400000|2021-08-31 04:00:00|26044.7|26004.7|26043.9|26003.9|26046.9|26006.9|26038.2|25998.2|0
1630382700000|2021-08-31 04:05:00|26044|26004|26046.8|26006.8|26048.1|26008.1|26043.9|26003.9|0
1630383000000|2021-08-31 04:10:00|26045.8|26005.8|26051|26011|26055.5|26015.5|26044|26004|0
1630383300000|2021-08-31 04:15:00|26050.5|26010.5|26056.8|26016.8|26056.8|26016.8|26049.7|26009.7|0
1630383600000|2021-08-31 04:20:00|26057.3|26017.3|26055.5|26015.5|26058.4|26018.4|26052.6|26012.6|0
1630383900000|2021-08-31 04:25:00|26055.4|26015.4|26059.4|26019.4|26061|26021|26055.3|26015.3|0
1630384200000|2021-08-31 04:30:00|26058.9|26018.9|26061|26021|26061.1|26021.1|26058.2|26018.2|0
1630384500000|2021-08-31 04:35:00|26061.1|26021.1|26061|26021|26061.1|26021.1|26058.1|26018.1|0
1630384800000|2021-08-31 04:40:00|26061.5|26021.5|26071.8|26031.8|26073.4|26033.4|26061.5|26021.5|0
1630385100000|2021-08-31 04:45:00|26071.3|26031.3|26080|26040|26081.5|26041.5|26070.6|26030.6|0
1630385400000|2021-08-31 04:50:00|26079.4|26039.4|26085.9|26045.9|26088.7|26048.7|26078.7|26038.7|0
1630385700000|2021-08-31 04:55:00|26085.8|26045.8|26098.5|26058.5|26101.5|26061.5|26085.8|26045.8|0
1630386000000|2021-08-31 05:00:00|26099.5|26059.5|26105.7|26065.7|26114|26074|26099.5|26059.5|0
1630386300000|2021-08-31 05:05:00|26105.1|26065.1|26104|26064|26108.7|26068.7|26099.4|26059.4|0
1630386600000|2021-08-31 05:10:00|26104.2|26064.2|26106.9|26066.9|26107.1|26067.1|26099.6|26059.6|0
1630386900000|2021-08-31 05:15:00|26107|26067|26123.2|26083.2|26123.2|26083.2|26107|26067|0
1630387200000|2021-08-31 05:20:00|26123|26083|26118.2|26078.2|26123.5|26083.5|26115.5|26075.5|0
1630387500000|2021-08-31 05:25:00|26117.7|26077.7|26125.5|26085.5|26128.4|26088.4|26117|26077|0
1630387800000|2021-08-31 05:30:00|26125.4|26085.4|26116.9|26076.9|26125.4|26085.4|26111.1|26071.1|0
1630388100000|2021-08-31 05:35:00|26117.1|26077.1|26124.1|26084.1|26125.8|26085.8|26114.2|26074.2|0
1630388400000|2021-08-31 05:40:00|26123.6|26083.6|26136.6|26096.6|26140.4|26100.4|26122.7|26082.7|0
1630388700000|2021-08-31 05:45:00|26135.6|26095.6|26129.3|26089.3|26143.2|26103.2|26129.3|26089.3|0
1630389000000|2021-08-31 05:50:00|26129.2|26089.2|26126.6|26086.6|26129.2|26089.2|26123.5|26083.5|0
1630389300000|2021-08-31 05:55:00|26127.6|26087.6|26115.6|26075.6|26129.5|26089.5|26112.7|26072.7|0
1630389600000|2021-08-31 06:00:00|26115.4|26075.4|26117|26102|26122|26107|26084.5|26064.1|68
1630389900000|2021-08-31 06:05:00|26119.5|26104.5|26102|26087|26132|26117|26102|26087|46
1630390200000|2021-08-31 06:10:00|26107|26092|26112|26097|26112|26097|26094.5|26079.5|23
1630390500000|2021-08-31 06:15:00|26117|26102|26112|26097|26117|26102|26109.5|26094.5|20
1630390800000|2021-08-31 06:20:00|26109.5|26094.5|26109.5|26094.5|26112|26097|26109.5|26094.5|4
1630391100000|2021-08-31 06:25:00|26112|26097|26107|26092|26114.5|26099.5|26107|26092|10
1630391400000|2021-08-31 06:30:00|26099.5|26084.5|26102|26087|26102|26087|26097|26082|14
1630391700000|2021-08-31 06:35:00|26104.5|26089.5|26104.5|26089.5|26107|26092|26102|26087|8
1630392000000|2021-08-31 06:40:00|26107|26092|26099.5|26084.5|26107|26092|26099.5|26084.5|4
1630392300000|2021-08-31 06:45:00|26102|26087|26099.5|26084.5|26102|26087|26099.5|26084.5|4
1630392600000|2021-08-31 06:50:00|26102|26087|26104.5|26089.5|26109.5|26094.5|26102|26087|10
1630392900000|2021-08-31 06:55:00|26099.5|26084.5|26099.5|26084.5|26109.5|26094.5|26099.5|26084.5|18
1630393200000|2021-08-31 07:00:00|26094.5|26079.5|26047|26032|26099.5|26084.5|26027|26012|439
1630393500000|2021-08-31 07:05:00|26044.5|26029.5|26017|26002|26057|26042|26002|25987|418
1630393800000|2021-08-31 07:10:00|26019.5|26004.5|26002|25987|26022|26007|25989.5|25974.5|265
1630394100000|2021-08-31 07:15:00|25999.5|25984.5|25987|25972|26007|25992|25977|25962|210
1630394400000|2021-08-31 07:20:00|25982|25967|25967|25952|25992|25977|25967|25952|187
1630394700000|2021-08-31 07:25:00|25962|25947|25972|25957|25977|25962|25947|25932|212
1630395000000|2021-08-31 07:30:00|25977|25962|25992|25977|25997|25982|25952|25937|318
1630395300000|2021-08-31 07:35:00|25997|25982|25997|25982|26012|25997|25987|25972|162
1630395600000|2021-08-31 07:40:00|25998.4|25983.4|26018.4|26003.4|26023.4|26008.4|25998.4|25983.4|134
1630395900000|2021-08-31 07:45:00|26023.4|26008.4|26018.4|26003.4|26038.4|26023.4|26008.4|25993.4|104
1630396200000|2021-08-31 07:50:00|26023.4|26008.4|26028.4|26013.4|26033.4|26018.4|26018.4|26003.4|65
1630396500000|2021-08-31 07:55:00|26023.4|26008.4|26038.4|26023.4|26048.4|26033.4|26020.9|26005.9|84
1630396800000|2021-08-31 08:00:00|26040.9|26025.9|26033.4|26018.4|26053.4|26038.4|26028.4|26013.4|198
1630397100000|2021-08-31 08:05:00|26035.9|26020.9|26068.4|26053.4|26073.4|26058.4|26033.4|26018.4|142
1630397400000|2021-08-31 08:10:00|26070.9|26055.9|26088.4|26073.4|26098.4|26083.4|26063.4|26048.4|200
1630397700000|2021-08-31 08:15:00|26083.4|26068.4|26088.4|26073.4|26098.4|26083.4|26078.4|26063.4|119
1630398000000|2021-08-31 08:20:00|26083.4|26068.4|26083.4|26068.4|26093.4|26078.4|26078.4|26063.4|75
1630398300000|2021-08-31 08:25:00|26080.9|26065.9|26078.4|26063.4|26088.4|26073.4|26078.4|26063.4|33
1630398600000|2021-08-31 08:30:00|26073.4|26058.4|26073.4|26058.4|26083.4|26068.4|26058.4|26043.4|82
1630398900000|2021-08-31 08:35:00|26068.4|26053.4|26083.4|26068.4|26098.4|26083.4|26068.4|26053.4|133
1630399200000|2021-08-31 08:40:00|26080.9|26065.9|26098.4|26083.4|26108.4|26093.4|26078.4|26063.4|88
1630399500000|2021-08-31 08:45:00|26103.4|26088.4|26118.4|26103.4|26123.4|26108.4|26095.9|26080.9|128
1630399800000|2021-08-31 08:50:00|26115.9|26100.9|26120.9|26105.9|26128.4|26113.4|26115.9|26100.9|82
1630400100000|2021-08-31 08:55:00|26123.4|26108.4|26143.4|26128.4|26143.4|26128.4|26120.9|26105.9|79
1630400400000|2021-08-31 09:00:00|26145.9|26130.9|26163.4|26148.4|26168.4|26153.4|26138.4|26123.4|193
1630400700000|2021-08-31 09:05:00|26168.4|26153.4|26183.4|26168.4|26188.4|26173.4|26163.4|26148.4|151
1630401000000|2021-08-31 09:10:00|26180.9|26165.9|26193.4|26178.4|26208.4|26193.4|26180.9|26165.9|151
1630401300000|2021-08-31 09:15:00|26195.9|26180.9|26208.4|26193.4|26213.4|26198.4|26193.4|26178.4|105
1630401600000|2021-08-31 09:20:00|26205.9|26190.9|26190.9|26175.9|26213.4|26198.4|26188.4|26173.4|83
1630401900000|2021-08-31 09:25:00|26188.4|26173.4|26203.4|26188.4|26213.4|26198.4|26188.4|26173.4|69
1630402200000|2021-08-31 09:30:00|26205.9|26190.9|26208.4|26193.4|26213.4|26198.4|26198.4|26183.4|101
1630402500000|2021-08-31 09:35:00|26205.9|26190.9|26188.4|26173.4|26215.9|26200.9|26183.4|26168.4|77
1630402800000|2021-08-31 09:40:00|26193.4|26178.4|26183.4|26168.4|26198.4|26183.4|26178.4|26163.4|123
1630403100000|2021-08-31 09:45:00|26188.4|26173.4|26178.4|26163.4|26188.4|26173.4|26160.9|26145.9|137
1630403400000|2021-08-31 09:50:00|26180.9|26165.9|26178.4|26163.4|26193.4|26178.4|26178.4|26163.4|116
1630403700000|2021-08-31 09:55:00|26175.9|26160.9|26168.4|26153.4|26185.9|26170.9|26168.4|26153.4|103
1630404000000|2021-08-31 10:00:00|26173.4|26158.4|26183.4|26168.4|26188.4|26173.4|26168.4|26153.4|100
1630404300000|2021-08-31 10:05:00|26180.9|26165.9|26188.4|26173.4|26193.4|26178.4|26168.4|26153.4|120
1630404600000|2021-08-31 10:10:00|26190.9|26175.9|26180.9|26165.9|26193.4|26178.4|26178.4|26163.4|27
1630404900000|2021-08-31 10:15:00|26178.4|26163.4|26173.4|26158.4|26183.4|26168.4|26153.4|26138.4|50
1630405200000|2021-08-31 10:20:00|26168.4|26153.4|26133.4|26118.4|26173.4|26158.4|26133.4|26118.4|97
1630405500000|2021-08-31 10:25:00|26130.9|26115.9|26118.4|26103.4|26133.4|26118.4|26108.4|26093.4|139
1630405800000|2021-08-31 10:30:00|26115.9|26100.9|26098.4|26083.4|26123.4|26108.4|26098.4|26083.4|112
1630406100000|2021-08-31 10:35:00|26093.4|26078.4|26090.9|26075.9|26098.4|26083.4|26058.4|26043.4|217
1630406400000|2021-08-31 10:40:00|26088.4|26073.4|26078.4|26063.4|26098.4|26083.4|26073.4|26058.4|94
1630406700000|2021-08-31 10:45:00|26080.9|26065.9|26058.4|26043.4|26085.9|26070.9|26028.4|26013.4|323
1630407000000|2021-08-31 10:50:00|26060.9|26045.9|26030.9|26015.9|26063.4|26048.4|25998.4|25983.4|218
1630407300000|2021-08-31 10:55:00|26028.4|26013.4|26038.4|26023.4|26048.4|26033.4|26008.4|25993.4|118
1630407600000|2021-08-31 11:00:00|26035.9|26020.9|26038.4|26023.4|26038.4|26023.4|26008.4|25993.4|118
1630407900000|2021-08-31 11:05:00|26033.4|26018.4|26023.4|26008.4|26038.4|26023.4|25998.4|25983.4|94
1630408200000|2021-08-31 11:10:00|26018.4|26003.4|26033.4|26018.4|26040.9|26025.9|26018.4|26003.4|55
1630408500000|2021-08-31 11:15:00|26035.9|26020.9|26018.4|26003.4|26035.9|26020.9|26010.9|25995.9|95
1630408800000|2021-08-31 11:20:00|26013.4|25998.4|26023.4|26008.4|26035.9|26020.9|26000.9|25985.9|95
1630409100000|2021-08-31 11:25:00|26018.4|26003.4|26008.4|25993.4|26023.4|26008.4|25998.4|25983.4|176
1630409400000|2021-08-31 11:30:00|26013.4|25998.4|25983.4|25968.4|26013.4|25998.4|25978.4|25963.4|113
1630409700000|2021-08-31 11:35:00|25985.9|25970.9|25988.4|25973.4|26008.4|25993.4|25968.4|25953.4|208
1630410000000|2021-08-31 11:40:00|25988.5|25973.5|25993.5|25978.5|26001|25986|25971|25956|68
1630410300000|2021-08-31 11:45:00|25991|25976|25983.5|25968.5|25993.5|25978.5|25978.5|25963.5|61
1630410600000|2021-08-31 11:50:00|25986|25971|25981|25966|25993.5|25978.5|25976|25961|29
1630410900000|2021-08-31 11:55:00|25983.5|25968.5|25998.5|25983.5|26003.5|25988.5|25983.5|25968.5|103
1630411200000|2021-08-31 12:00:00|25993.5|25978.5|25988.5|25973.5|25996|25981|25953.5|25938.5|173
1630411500000|2021-08-31 12:05:00|25983.5|25968.5|26008.5|25993.5|26008.5|25993.5|25976|25961|115
1630411800000|2021-08-31 12:10:00|26006|25991|26008.5|25993.5|26028.5|26013.5|26003.5|25988.5|91
1630412100000|2021-08-31 12:15:00|26013.5|25998.5|26003.5|25988.5|26013.5|25998.5|25993.5|25978.5|179
1630412400000|2021-08-31 12:20:00|26001|25986|25963.5|25948.5|26003.5|25988.5|25963.5|25948.5|211
1630412700000|2021-08-31 12:25:00|25958.5|25943.5|25941|25926|25973.5|25958.5|25941|25926|159
1630413000000|2021-08-31 12:30:00|25943.5|25928.5|25968.5|25953.5|25973.5|25958.5|25933.5|25918.5|194
1630413300000|2021-08-31 12:35:00|25963.5|25948.5|25958.5|25943.5|25963.5|25948.5|25938.5|25923.5|103
1630413600000|2021-08-31 12:40:00|25961|25946|25963.5|25948.5|25971|25956|25958.5|25943.5|58
1630413900000|2021-08-31 12:45:00|25958.5|25943.5|25958.5|25943.5|25963.5|25948.5|25953.5|25938.5|48
1630414200000|2021-08-31 12:50:00|25953.5|25938.5|25973.5|25958.5|25978.5|25963.5|25953.5|25938.5|56
1630414500000|2021-08-31 12:55:00|25968.5|25953.5|25968.5|25953.5|25973.5|25958.5|25963.5|25948.5|120
1630414800000|2021-08-31 13:00:00|25963.5|25948.5|25963.5|25948.5|25968.5|25953.5|25953.5|25938.5|66
1630415100000|2021-08-31 13:05:00|25961|25946|25968.5|25953.5|25968.5|25953.5|25958.5|25943.5|32
1630415400000|2021-08-31 13:10:00|25973.5|25958.5|25978.5|25963.5|25983.5|25968.5|25968.5|25953.5|49
1630415700000|2021-08-31 13:15:00|25983.5|25968.5|26003.5|25988.5|26003.5|25988.5|25981|25966|102
1630416000000|2021-08-31 13:20:00|26006|25991|26003.5|25988.5|26008.5|25993.5|25998.5|25983.5|84
1630416300000|2021-08-31 13:25:00|26006|25991|26003.5|25988.5|26013.5|25998.5|26003.5|25988.5|48
1630416600000|2021-08-31 13:30:00|26008.5|25993.5|26018.5|26003.5|26028.5|26013.5|25998.5|25983.5|218
1630416900000|2021-08-31 13:35:00|26016|26001|25986|25971|26018.5|26003.5|25978.5|25963.5|162
1630417200000|2021-08-31 13:40:00|25988.5|25973.5|25978.5|25963.5|25988.5|25973.5|25963.5|25948.5|57
1630417500000|2021-08-31 13:45:00|25976|25961|25968.5|25953.5|25978.5|25963.5|25948.5|25933.5|115
1630417800000|2021-08-31 13:50:00|25971|25956|25928.5|25913.5|25973.5|25958.5|25923.5|25908.5|174
1630418100000|2021-08-31 13:55:00|25923.5|25908.5|25928.5|25913.5|25948.5|25933.5|25908.5|25893.5|210
1630418400000|2021-08-31 14:00:00|25926|25911|25948.5|25933.5|25951|25936|25908.5|25893.5|520
1630418700000|2021-08-31 14:05:00|25946|25931|25933.5|25918.5|25953.5|25938.5|25923.5|25908.5|92
1630419000000|2021-08-31 14:10:00|25931.4|25916.4|25951.4|25936.4|25953.9|25938.9|25921.4|25906.4|213
1630419300000|2021-08-31 14:15:00|25953.9|25938.9|25938.9|25923.9|25961.4|25946.4|25936.4|25921.4|80
1630419600000|2021-08-31 14:20:00|25941.4|25926.4|25936.4|25921.4|25946.4|25931.4|25931.4|25916.4|152
1630419900000|2021-08-31 14:25:00|25931.4|25916.4|25926.4|25911.4|25936.4|25921.4|25916.4|25901.4|68
1630420200000|2021-08-31 14:30:00|25921.4|25906.4|25926.4|25911.4|25936.4|25921.4|25906.4|25891.4|163
1630420500000|2021-08-31 14:35:00|25921.4|25906.4|25926.4|25911.4|25926.4|25911.4|25901.4|25886.4|337
1630420800000|2021-08-31 14:40:00|25931.4|25916.4|25946.4|25931.4|25951.4|25936.4|25926.4|25911.4|94
1630421100000|2021-08-31 14:45:00|25948.9|25933.9|25951.4|25936.4|25953.9|25938.9|25941.4|25926.4|71
1630421400000|2021-08-31 14:50:00|25953.9|25938.9|25946.4|25931.4|25961.4|25946.4|25946.4|25931.4|97
1630421700000|2021-08-31 14:55:00|25948.9|25933.9|25976.4|25961.4|25976.4|25961.4|25948.9|25933.9|179
1630422000000|2021-08-31 15:00:00|25971.4|25956.4|25956.4|25941.4|25986.4|25971.4|25956.4|25941.4|166
1630422300000|2021-08-31 15:05:00|25958.9|25943.9|25981.4|25966.4|25986.4|25971.4|25956.4|25941.4|87
1630422600000|2021-08-31 15:10:00|25976.4|25961.4|25976.4|25961.4|25981.4|25966.4|25961.4|25946.4|110
1630422900000|2021-08-31 15:15:00|25981.4|25966.4|26006.4|25991.4|26006.4|25991.4|25976.4|25961.4|185
1630423200000|2021-08-31 15:20:00|26011.4|25996.4|26016.4|26001.4|26023.9|26008.9|25996.4|25981.4|323
1630423500000|2021-08-31 15:25:00|26021.4|26006.4|26011.4|25996.4|26026.4|26011.4|26001.4|25986.4|709
1630423800000|2021-08-31 15:30:00|26006.4|25991.4|26021.4|26006.4|26036.4|26021.4|26006.4|25991.4|940
1630424100000|2021-08-31 15:35:00|26026.4|26011.4|26046.4|26031.4|26046.4|26031.4|26023.9|26008.9|291
1630424400000|2021-08-31 15:40:00|26043.9|26028.9|26056.4|26041.4|26061.4|26046.4|26041.4|26026.4|80
1630424700000|2021-08-31 15:45:00|26058.9|26043.9|26071.4|26056.4|26071.4|26056.4|26056.4|26041.4|491
1630425000000|2021-08-31 15:50:00|26073.9|26053.9|26058.9|26038.9|26078.9|26058.9|26058.9|26033.9|45
1630425300000|2021-08-31 15:55:00|26063.9|26043.9|26063.9|26043.9|26063.9|26043.9|26058.9|26033.9|27
1630425600000|2021-08-31 16:00:00|26058.9|26038.9|26063.9|26038.9|26063.9|26043.9|26053.9|26033.9|15
1630425900000|2021-08-31 16:05:00|26058.9|26043.9|26058.9|26038.9|26063.9|26043.9|26058.9|26038.9|7
1630426200000|2021-08-31 16:10:00|26063.9|26043.9|26058.9|26038.9|26063.9|26043.9|26058.9|26038.9|4
1630426500000|2021-08-31 16:15:00|26063.9|26033.9|26053.9|26033.9|26063.9|26033.9|26053.9|26033.9|6
1630426800000|2021-08-31 16:20:00|26058.9|26038.9|26063.9|26043.9|26063.9|26043.9|26053.9|26033.9|7
1630427100000|2021-08-31 16:25:00|26068.9|26048.9|26068.9|26048.9|26068.9|26048.9|26068.9|26048.9|4
1630427400000|2021-08-31 16:30:00|26063.9|26043.9|26058.9|26038.9|26068.9|26048.9|26058.9|26038.9|17
1630427700000|2021-08-31 16:35:00|26063.9|26043.9|26063.9|26043.9|26063.9|26043.9|26063.9|26043.9|8
1630428000000|2021-08-31 16:40:00|||||||||1
1630428300000|2021-08-31 16:45:00|26068.9|26048.9|26063.9|26043.9|26068.9|26048.9|26063.9|26043.9|22
1630428600000|2021-08-31 16:50:00|26068.9|26048.9|26063.9|26043.9|26068.9|26048.9|26063.9|26043.9|6
1630428900000|2021-08-31 16:55:00|26068.9|26048.9|26063.9|26043.9|26068.9|26048.9|26063.9|26043.9|18
1630429200000|2021-08-31 17:00:00|26058.9|26038.9|26063.9|26038.9|26063.9|26038.9|26058.9|26038.9|8
1630429500000|2021-08-31 17:05:00|26058.9||26058.9||26063.9||26058.9||4
1630430100000|2021-08-31 17:15:00|26063.9|26043.9|26063.9|26043.9|26063.9|26043.9|26063.9|26043.9|53
1630430400000|2021-08-31 17:20:00|26068.9|26048.9|26053.9|26033.9|26068.9|26048.9|26053.9|26033.9|47
1630430700000|2021-08-31 17:25:00|26058.9|26038.9|26058.9|26038.9|26063.9|26043.9|26058.9|26033.9|5
1630431000000|2021-08-31 17:30:00|26053.9|26033.9|26058.9|26038.9|26058.9|26038.9|26053.9|26033.9|4
1630431300000|2021-08-31 17:35:00|26053.9|26033.9|26063.9|26043.9|26063.9|26043.9|26053.9|26033.9|6
1630431600000|2021-08-31 17:40:00|26058.9|26038.9|26058.9|26038.9|26063.9|26043.9|26058.9|26038.9|6
1630431900000|2021-08-31 17:45:00|26053.9|26033.9|26063.9|26038.9|26063.9|26038.9|26053.9|26033.9|4
1630432200000|2021-08-31 17:50:00|26058.9|26043.9|26058.9|26038.9|26063.9|26043.9|26058.9|26038.9|1
1630432500000|2021-08-31 17:55:00|26053.9|26033.9|26063.9|26043.9|26063.9|26043.9|26053.9|26033.9|21
1630432800000|2021-08-31 18:00:00|26058.9|26038.9|26058.9|26038.9|26063.9|26043.9|26058.9|26038.9|4
1630433100000|2021-08-31 18:05:00|26053.9|26033.9|26053.9|26033.9|26058.9|26038.9|26053.9|26033.9|0
1630433400000|2021-08-31 18:10:00|26058.9|26038.9|26058.9|26038.9|26058.9|26038.9|26053.9|26033.9|6
1630433700000|2021-08-31 18:15:00|26063.9|26043.9|26058.9|26038.9|26063.9|26043.9|26058.9|26038.9|2
1630434000000|2021-08-31 18:20:00|26063.9||26063.9||26063.9||26058.9||2
1630434300000|2021-08-31 18:25:00|26058.9|26043.9|26053.9|26038.9|26058.9|26043.9|26053.9|26033.9|11
1630434600000|2021-08-31 18:30:00|26056.4|26041.4|26061.4|26046.4|26061.4|26046.4|26056.4|26041.4|2
1630434900000|2021-08-31 18:35:00|26058.9|26043.9|26056.4|26041.4|26058.9|26043.9|26056.4|26041.4|0
1630435200000|2021-08-31 18:40:00|26058.9|26043.9|26051.4|26036.4|26058.9|26043.9|26051.4|26036.4|6
1630435500000|2021-08-31 18:45:00|26053.9|26038.9|26048.9|26033.9|26053.9|26038.9|26046.4|26031.4|17
1630435800000|2021-08-31 18:50:00|26051.4|26036.4|26051.4|26036.4|26056.4|26041.4|26051.4|26036.4|6
1630436100000|2021-08-31 18:55:00|26053.9|26038.9|26056.4|26041.4|26061.4|26046.4|26051.4|26036.4|6
1630436400000|2021-08-31 19:00:00|26058.9|26043.9|26048.9|26033.9|26061.4|26046.4|26048.9|26033.9|3
1630436700000|2021-08-31 19:05:00|26046.4|26031.4|26053.9|26038.9|26053.9|26038.9|26046.4|26031.4|13
1630437000000|2021-08-31 19:10:00|26051.4|26036.4|26046.4|26031.4|26051.4|26036.4|26046.4|26031.4|1
1630437300000|2021-08-31 19:15:00|26051.4|26036.4|26048.9|26033.9|26051.4|26036.4|26046.4|26031.4|5
1630437600000|2021-08-31 19:20:00|26051.4|26036.4|26048.9|26033.9|26051.4|26036.4|26046.4|26031.4|6
1630437900000|2021-08-31 19:25:00|26046.4|26031.4|26041.4|26026.4|26048.9|26033.9|26041.4|26026.4|6
1630438200000|2021-08-31 19:30:00|26046.4|26031.4|26046.4|26031.4|26051.4|26036.4|26036.4|26021.4|11
1630438500000|2021-08-31 19:35:00|26043.9|26028.9|26043.9|26028.9|26046.4|26031.4|26041.4|26026.4|11
1630438800000|2021-08-31 19:40:00|26041.4|26026.4|26043.9|26028.9|26051.4|26036.4|26036.4|26021.4|21
1630439100000|2021-08-31 19:45:00|26046.4|26031.4|26036.4|26021.4|26046.4|26031.4|26036.4|26021.4|12
1630439400000|2021-08-31 19:50:00|26033.9|26018.9|26033.9|26018.9|26038.9|26023.9|26031.4|26016.4|16
1630439700000|2021-08-31 19:55:00|26036.4|26021.4|26046.4|26031.4|26051.4|26036.4|26036.4|26021.4|12
1630440000000|2021-08-31 20:00:00|26057.8|26017.8|26080|26040|26090|26050|26057.8|26017.8|0
1630440300000|2021-08-31 20:05:00|26079.8|26039.8|26088.7|26048.7|26090|26050|26078.7|26038.7|0
1630440600000|2021-08-31 20:10:00|26088.5|26048.5|26093|26053|26095.5|26055.5|26085|26045|0
1630440900000|2021-08-31 20:15:00|26092.8|26052.8|26091.7|26051.7|26093|26053|26088.1|26048.1|0
1630441200000|2021-08-31 20:20:00|26091.8|26051.8|26096.7|26056.7|26096.7|26056.7|26091.7|26051.7|0
1630441500000|2021-08-31 20:25:00|26096.5|26056.5|26099.2|26059.2|26100.5|26060.5|26095.5|26055.5|0
1630441800000|2021-08-31 20:30:00|26099.5|26059.5|26098|26058|26100.5|26060.5|26096.7|26056.7|0
1630442100000|2021-08-31 20:35:00|26097.8|26057.8|26099.2|26059.2|26099.2|26059.2|26094.2|26054.2|0
1630442400000|2021-08-31 20:40:00|26099.5|26059.5|26100.1|26060.1|26103|26063|26099.5|26059.5|0
1630442700000|2021-08-31 20:45:00|26099.9|26059.9|26100.1|26060.1|26100.1|26060.1|26098.9|26058.9|0
1630443000000|2021-08-31 20:50:00|26100.3|26060.3|26101.4|26061.4|26101.4|26061.4|26100.3|26060.3|0
1630443300000|2021-08-31 20:55:00|26101.6|26061.6|26100.7|26060.7|26102.6|26062.6|26096.4|26056.4|0
1630443600000|2021-08-31 21:00:00|26099.7|26059.7|26098.7|26058.7|26100.7|26060.7|26098.7|26058.7|0
1630443900000|2021-08-31 21:05:00|26099.2|26059.2|26098.7|26058.7|26099.7|26059.7|26098.7|26058.7|0
1630444200000|2021-08-31 21:10:00|26098.1|26058.1|26099.2|26059.2|26099.2|26059.2|26098.1|26058.1|0
1630444500000|2021-08-31 21:15:00|26096.6|26056.6|26096.1|26056.1|26096.6|26056.6|26096.1|26056.1|0
1630444800000|2021-08-31 21:20:00|26096.6|26056.6|26096.1|26056.1|26096.6|26056.6|26096.1|26056.1|0
1630445100000|2021-08-31 21:25:00|26096.6|26056.6|26096.6|26056.6|26096.6|26056.6|26096.6|26056.6|0
1630445400000|2021-08-31 21:30:00|26096.1|26056.1|26095.6|26055.6|26096.1|26056.1|26095.1|26055.1|0
1630445700000|2021-08-31 21:35:00|26096.1|26056.1|26096.1|26056.1|26096.1|26056.1|26095.1|26055.1|0
1630446000000|2021-08-31 21:40:00|26095.6|26055.6|26094.5|26054.5|26096.1|26056.1|26094.5|26054.5|0
1630446300000|2021-08-31 21:45:00|26094|26054|26094|26054|26094.5|26054.5|26094|26054|0
1630446600000|2021-08-31 21:50:00|26094.5|26054.5|26095.1|26055.1|26095.1|26055.1|26094.5|26054.5|0
1630446900000|2021-08-31 21:55:00|26095.6|26055.6|26095.1|26055.1|26095.6|26055.6|26095.1|26055.1|0
1630447200000|2021-08-31 22:00:00|26094.8|26054.8|26100|26060|26102.5|26062.5|26094.8|26054.8|0
1630447500000|2021-08-31 22:05:00|26100.1|26060.1|26100|26060|26102.5|26062.5|26100|26060|0
1630447800000|2021-08-31 22:10:00|26100.2|26060.2|26098.8|26058.8|26101.3|26061.3|26098.8|26058.8|0
1630448100000|2021-08-31 22:15:00|26098.7|26058.7|26098.8|26058.8|26098.8|26058.8|26096.9|26056.9|0
1630448400000|2021-08-31 22:20:00|26098.9|26058.9|26092.5|26052.5|26099.4|26059.4|26091.9|26051.9|0
1630448700000|2021-08-31 22:25:00|26092.6|26052.6|26088.8|26048.8|26095|26055|26088.8|26048.8|0
1630449000000|2021-08-31 22:30:00|26088.7|26048.7|26091.3|26051.3|26091.9|26051.9|26087.6|26047.6|0
1630449300000|2021-08-31 22:35:00|26091.1|26051.1|26088.8|26048.8|26091.3|26051.3|26087|26047|0
1630449600000|2021-08-31 22:40:00|26088.6|26048.6|26091.3|26051.3|26091.3|26051.3|26087|26047|0
1630449900000|2021-08-31 22:45:00|26091.5|26051.5|26090|26050|26092.5|26052.5|26090|26050|0
1630450500000|2021-08-31 22:55:00|26090.2|26050.2|26091.3|26051.3|26092.5|26052.5|26090.2|26050.2|0
1630450800000|2021-08-31 23:00:00|26091.5|26051.5|26087|26047|26093.8|26053.8|26087|26047|0
1630451100000|2021-08-31 23:05:00|26087.2|26047.2|26088.8|26048.8|26090|26050|26087|26047|0
1630451400000|2021-08-31 23:10:00|26088.7|26048.7|26085.8|26045.8|26088.7|26048.7|26085.8|26045.8|0
1630451700000|2021-08-31 23:15:00|26086|26046|26088.8|26048.8|26088.8|26048.8|26085.8|26045.8|0
1630452000000|2021-08-31 23:20:00|26088.9|26048.9|26088.8|26048.8|26090|26050|26087|26047|0
1630452300000|2021-08-31 23:25:00|26088.7|26048.7|26090|26050|26090|26050|26087|26047|0
1630452600000|2021-08-31 23:30:00|26089.8|26049.8|26092.5|26052.5|26092.5|26052.5|26088.8|26048.8|0
1630452900000|2021-08-31 23:35:00|26092.6|26052.6|26091.3|26051.3|26095|26055|26091.3|26051.3|0
1630453200000|2021-08-31 23:40:00|26091.5|26051.5|26095|26055|26095.7|26055.7|26091.3|26051.3|0
1630453500000|2021-08-31 23:45:00|26095.1|26055.1|26097.5|26057.5|26097.5|26057.5|26093.8|26053.8|0
1630453800000|2021-08-31 23:50:00|26097.6|26057.6|26100|26060|26100|26060|26095.7|26055.7|0
1630454100000|2021-08-31 23:55:00|26099.9|26059.9|26100|26060|26100|26060|26096.3|26056.3|0
1630454400000|2021-09-01 00:00:00|26100.2|26060.2|26098.8|26058.8|26102.5|26062.5|26095|26055|0
1630454700000|2021-09-01 00:05:00|26098.7|26058.7|26102.5|26062.5|26105.5|26065.5|26097.5|26057.5|0
1630455000000|2021-09-01 00:10:00|26102.6|26062.6|26100.2|26060.2|26104.3|26064.3|26098.8|26058.8|0
1630455300000|2021-09-01 00:15:00|26101.3|26061.3|26090.9|26050.9|26110.1|26070.1|26089.7|26049.7|0
1630455600000|2021-09-01 00:20:00|26090.4|26050.4|26080.7|26040.7|26091.1|26051.1|26077.4|26037.4|0
1630455900000|2021-09-01 00:25:00|26081.8|26041.8|26092.6|26052.6|26098.6|26058.6|26081.8|26041.8|0
1630456200000|2021-09-01 00:30:00|26092.7|26052.7|26095.4|26055.4|26101.2|26061.2|26086.8|26046.8|0
1630456500000|2021-09-01 00:35:00|26095.3|26055.3|26083.7|26043.7|26095.5|26055.5|26083.7|26043.7|0
1630456800000|2021-09-01 00:40:00|26083.8|26043.8|26086.3|26046.3|26095.3|26055.3|26082|26042|0
1630457100000|2021-09-01 00:45:00|26085.2|26045.2|26077.4|26037.4|26085.2|26045.2|26074.5|26034.5|0
1630457400000|2021-09-01 00:50:00|26077.5|26037.5|26080.6|26040.6|26083.6|26043.6|26075.9|26035.9|0
1630457700000|2021-09-01 00:55:00|26081.1|26041.1|26089|26049|26089.2|26049.2|26080.3|26040.3|0
1630458000000|2021-09-01 01:00:00|26088.9|26048.9|26083.5|26043.5|26089|26049|26077.7|26037.7|0
1630458300000|2021-09-01 01:05:00|26080.7|26040.7|26086.7|26046.7|26089.6|26049.6|26080.6|26040.6|0
1630458600000|2021-09-01 01:10:00|26087.2|26047.2|26089.3|26049.3|26089.5|26049.5|26083.7|26043.7|0
1630458900000|2021-09-01 01:15:00|26089.2|26049.2|26095.4|26055.4|26098.3|26058.3|26083.6|26043.6|0
1630459200000|2021-09-01 01:20:00|26095.5|26055.5|26095.1|26055.1|26101.1|26061.1|26092.5|26052.5|0
1630459500000|2021-09-01 01:25:00|26096.1|26056.1|26096.5|26056.5|26103.7|26063.7|26095|26055|0
1630459800000|2021-09-01 01:30:00|26095.9|26055.9|26093.3|26053.3|26104|26064|26087.3|26047.3|0
1630460100000|2021-09-01 01:35:00|26093.8|26053.8|26100.9|26060.9|26103.7|26063.7|26089.2|26049.2|0
1630460400000|2021-09-01 01:40:00|26102|26062|26106.6|26066.6|26123.8|26083.8|26100.8|26060.8|0
1630460700000|2021-09-01 01:45:00|26106.4|26066.4|26124.9|26084.9|26129.4|26089.4|26103.4|26063.4|0
1630461000000|2021-09-01 01:50:00|26124.4|26084.4|26129.7|26089.7|26129.7|26089.7|26117.8|26077.8|0
1630461300000|2021-09-01 01:55:00|26129.8|26089.8|26132.8|26092.8|26135.5|26095.5|26128.1|26088.1|0
1630461600000|2021-09-01 02:00:00|26135.6|26095.6|26144.8|26104.8|26146|26106|26133|26093|0
1630461900000|2021-09-01 02:05:00|26145.3|26105.3|26144.6|26104.6|26147.8|26107.8|26144.6|26104.6|0
1630462200000|2021-09-01 02:10:00|26144.7|26104.7|26137.4|26097.4|26145.1|26105.1|26136.1|26096.1|0
1630462500000|2021-09-01 02:15:00|26137.5|26097.5|26137.4|26097.4|26142|26102|26136.1|26096.1|0
1630462800000|2021-09-01 02:20:00|26136.1|26096.1|26139.1|26099.1|26139.1|26099.1|26133.3|26093.3|0
1630463100000|2021-09-01 02:25:00|26139.6|26099.6|26140.5|26100.5|26144.9|26104.9|26136.4|26096.4|0
1630463400000|2021-09-01 02:30:00|26141|26101|26139.6|26099.6|26145.4|26105.4|26139.3|26099.3|0
1630463700000|2021-09-01 02:35:00|26140.1|26100.1|26136.8|26096.8|26142.5|26102.5|26136.8|26096.8|0
1630464000000|2021-09-01 02:40:00|26137.3|26097.3|26133.5|26093.5|26142.2|26102.2|26133.5|26093.5|0
1630464300000|2021-09-01 02:45:00|26133.3|26093.3|26142|26102|26142.2|26102.2|26133.3|26093.3|0
1630464600000|2021-09-01 02:50:00|26142.2|26102.2|26142.2|26102.2|26145.2|26105.2|26136.5|26096.5|0
1630464900000|2021-09-01 02:55:00|26141.6|26101.6|26148.3|26108.3|26148.3|26108.3|26139.4|26099.4|0
1630465200000|2021-09-01 03:00:00|26148.4|26108.4|26145.5|26105.5|26148.5|26108.5|26142.6|26102.6|0
1630465500000|2021-09-01 03:05:00|26146|26106|26145.4|26105.4|26148.4|26108.4|26139.6|26099.6|0
1630465800000|2021-09-01 03:10:00|26145.9|26105.9|26148.4|26108.4|26148.5|26108.5|26142.3|26102.3|0
1630466100000|2021-09-01 03:15:00|26148.5|26108.5|26148.5|26108.5|26148.5|26108.5|26145.5|26105.5|0
1630466400000|2021-09-01 03:20:00|26148.6|26108.6|26148.7|26108.7|26148.8|26108.8|26148.5|26108.5|0
1630466700000|2021-09-01 03:25:00|26148.8|26108.8|26147.3|26107.3|26151.7|26111.7|26145.9|26105.9|0
1630467000000|2021-09-01 03:30:00|26147.8|26107.8|26144.1|26104.1|26148.8|26108.8|26140|26100|0
1630467300000|2021-09-01 03:35:00|26144.6|26104.6|26145.6|26105.6|26149.8|26109.8|26142.7|26102.7|0
1630467600000|2021-09-01 03:40:00|26146.7|26106.7|26145.6|26105.6|26148.4|26108.4|26145.5|26105.5|0
1630467900000|2021-09-01 03:45:00|26146.2|26106.2|26143.5|26103.5|26148.5|26108.5|26142.3|26102.3|0
1630468200000|2021-09-01 03:50:00|26145.1|26105.1|26145.2|26105.2|26150.9|26110.9|26143.5|26103.5|0
1630468500000|2021-09-01 03:55:00|26145.1|26105.1|26145.1|26105.1|26148|26108|26142.2|26102.2|0
1630468800000|2021-09-01 04:00:00|26145.2|26105.2|26148.1|26108.1|26148.3|26108.3|26145.1|26105.1|0
1630469100000|2021-09-01 04:05:00|26148.2|26108.2|26150.7|26110.7|26153.9|26113.9|26148.1|26108.1|0
1630469400000|2021-09-01 04:10:00|26150.9|26110.9|26148|26108|26153.5|26113.5|26145.1|26105.1|0
1630469700000|2021-09-01 04:15:00|26148.1|26108.1|26159.7|26119.7|26159.7|26119.7|26148|26108|0
1630470000000|2021-09-01 04:20:00|26159.6|26119.6|26153.9|26113.9|26159.7|26119.7|26153.9|26113.9|0
1630470300000|2021-09-01 04:25:00|26154|26114|26152.2|26112.2|26154.1|26114.1|26150.9|26110.9|0
1630470600000|2021-09-01 04:30:00|26152.7|26112.7|26151.2|26111.2|26155.1|26115.1|26151|26111|0
1630470900000|2021-09-01 04:35:00|26151.3|26111.3|26148.3|26108.3|26152.5|26112.5|26148.3|26108.3|0
1630471200000|2021-09-01 04:40:00|26148.8|26108.8|26148.1|26108.1|26151.1|26111.1|26145.4|26105.4|0
1630471500000|2021-09-01 04:45:00|26148.2|26108.2|26150.7|26110.7|26151|26111|26148|26108|0
1630471800000|2021-09-01 04:50:00|26150.6|26110.6|26150.6|26110.6|26150.7|26110.7|26147.8|26107.8|0
1630472100000|2021-09-01 04:55:00|26150.5|26110.5|26153.3|26113.3|26153.5|26113.5|26150.4|26110.4|0
1630472400000|2021-09-01 05:00:00|26153.4|26113.4|26153.5|26113.5|26159.3|26119.3|26150.6|26110.6|0
1630472700000|2021-09-01 05:05:00|26153.4|26113.4|26153.5|26113.5|26154.7|26114.7|26150.6|26110.6|0
1630473000000|2021-09-01 05:10:00|26154.5|26114.5|26150.2|26110.2|26158.8|26118.8|26147.3|26107.3|0
1630473300000|2021-09-01 05:15:00|26149.2|26109.2|26153|26113|26153.1|26113.1|26147.4|26107.4|0
1630473600000|2021-09-01 05:20:00|26152.5|26112.5|26155.8|26115.8|26158.7|26118.7|26150.1|26110.1|0
1630473900000|2021-09-01 05:25:00|26154.7|26114.7|26155.8|26115.8|26155.9|26115.9|26151.3|26111.3|0
1630474200000|2021-09-01 05:30:00|26155.9|26115.9|26153.3|26113.3|26157.1|26117.1|26153|26113|0
1630474500000|2021-09-01 05:35:00|26153.2|26113.2|26156.5|26116.5|26156.6|26116.6|26150.4|26110.4|0
1630474800000|2021-09-01 05:40:00|26156|26116|26163|26123|26168.8|26128.8|26153.6|26113.6|0
1630475100000|2021-09-01 05:45:00|26163.1|26123.1|26160.7|26120.7|26165.8|26125.8|26160.5|26120.5|0
1630475400000|2021-09-01 05:50:00|26160.8|26120.8|26160.1|26120.1|26163.3|26123.3|26157.3|26117.3|0
1630475700000|2021-09-01 05:55:00|26160.2|26120.2|26160.2|26120.2|26174|26134|26158.7|26118.7|0
1630476000000|2021-09-01 06:00:00|26161.3|26121.3|26171.4|26156.4|26178.9|26163.9|26156.3|26116.3|44
1630476300000|2021-09-01 06:05:00|26168.9|26153.9|26173.9|26158.9|26178.9|26163.9|26158.9|26143.9|51
1630476600000|2021-09-01 06:10:00|26171.4|26156.4|26171.4|26156.4|26181.4|26166.4|26166.4|26151.4|35
1630476900000|2021-09-01 06:15:00|26166.4|26151.4|26176.4|26161.4|26176.4|26161.4|26161.4|26146.4|42
1630477200000|2021-09-01 06:20:00|26181.4|26166.4|26176.4|26161.4|26186.4|26171.4|26176.4|26161.4|20
1630477500000|2021-09-01 06:25:00|26178.9|26163.9|26181.4|26166.4|26181.4|26166.4|26176.4|26161.4|4
1630477800000|2021-09-01 06:30:00|26186.4|26171.4|26196.4|26181.4|26196.4|26181.4|26186.4|26171.4|19
1630478100000|2021-09-01 06:35:00|26201.4|26186.4|26201.4|26186.4|26201.4|26186.4|26196.4|26181.4|15
1630478400000|2021-09-01 06:40:00|26198.9|26183.9|26201.4|26186.4|26201.4|26186.4|26196.4|26181.4|10
1630478700000|2021-09-01 06:45:00|26203.9|26188.9|26198.9|26183.9|26218.9|26203.9|26196.4|26181.4|34
1630479000000|2021-09-01 06:50:00|26196.4|26181.4|26206.4|26191.4|26211.4|26196.4|26196.4|26181.4|15
1630479300000|2021-09-01 06:55:00|26203.9|26188.9|26181.4|26166.4|26206.4|26191.4|26178.9|26163.9|130
1630479600000|2021-09-01 07:00:00|26183.9|26168.9|26201.4|26186.4|26216.4|26201.4|26181.4|26166.4|604
1630479900000|2021-09-01 07:05:00|26206.4|26191.4|26201.4|26186.4|26221.4|26206.4|26181.4|26166.4|472
1630480200000|2021-09-01 07:10:00|26203.9|26188.9|26236.4|26221.4|26248.9|26233.9|26201.4|26186.4|442
1630480500000|2021-09-01 07:15:00|26241.4|26226.4|26268.9|26253.9|26281.4|26266.4|26241.4|26226.4|530
1630480800000|2021-09-01 07:20:00|26266.4|26251.4|26266.4|26251.4|26308.9|26293.9|26258.9|26243.9|597
1630481100000|2021-09-01 07:25:00|26271.4|26256.4|26281.4|26266.4|26286.4|26271.4|26266.4|26251.4|365
1630481400000|2021-09-01 07:30:00|26286.4|26271.4|26301.4|26286.4|26316.4|26301.4|26286.4|26271.4|371
1630481700000|2021-09-01 07:35:00|26306.4|26291.4|26301.4|26286.4|26321.4|26306.4|26291.4|26276.4|248
1630482000000|2021-09-01 07:40:00|26296.4|26281.4|26301.4|26286.4|26301.4|26286.4|26291.4|26276.4|179
1630482300000|2021-09-01 07:45:00|26306.4|26291.4|26326.4|26311.4|26328.9|26313.9|26301.4|26286.4|191
1630482600000|2021-09-01 07:50:00|26328.9|26313.9|26321.4|26306.4|26351.4|26336.4|26321.4|26306.4|268
1630482900000|2021-09-01 07:55:00|26323.9|26308.9|26341.4|26326.4|26351.4|26336.4|26318.9|26303.9|152
1630483200000|2021-09-01 08:00:00|26346.4|26331.4|26353.9|26338.9|26366.4|26351.4|26346.4|26331.4|287
1630483500000|2021-09-01 08:05:00|26356.4|26341.4|26361.4|26346.4|26383.9|26368.9|26346.4|26331.4|283
1630483800000|2021-09-01 08:10:00|26366.4|26351.4|26377.7|26362.7|26386.4|26371.4|26366.4|26351.4|218
1630484100000|2021-09-01 08:15:00|26380.2|26365.2|26385.2|26370.2|26400.2|26385.2|26380.2|26365.2|319
1630484400000|2021-09-01 08:20:00|26387.7|26372.7|26400.2|26385.2|26405.2|26390.2|26382.7|26367.7|188
1630484700000|2021-09-01 08:25:00|26405.2|26390.2|26390.2|26375.2|26405.2|26390.2|26380.2|26365.2|153
1630485000000|2021-09-01 08:30:00|26392.7|26377.7|26390.2|26375.2|26395.2|26380.2|26380.2|26365.2|145
1630485300000|2021-09-01 08:35:00|26392.7|26377.7|26380.2|26365.2|26395.2|26380.2|26380.2|26365.2|80
1630485600000|2021-09-01 08:40:00|26385.2|26370.2|26397.7|26382.7|26400.2|26385.2|26380.2|26365.2|78
1630485900000|2021-09-01 08:45:00|26400.2|26385.2|26380.2|26365.2|26400.2|26385.2|26380.2|26365.2|63
1630486200000|2021-09-01 08:50:00|26382.7|26367.7|26360.2|26345.2|26385.2|26370.2|26360.2|26345.2|65
1630486500000|2021-09-01 08:55:00|26365.2|26350.2|26340.2|26325.2|26365.2|26350.2|26340.2|26325.2|78
1630486800000|2021-09-01 09:00:00|26345.2|26330.2|26335.2|26320.2|26350.2|26335.2|26335.2|26320.2|159
1630487100000|2021-09-01 09:05:00|26337.7|26322.7|26335.2|26320.2|26345.2|26330.2|26320.2|26305.2|108
1630487400000|2021-09-01 09:10:00|26337.7|26322.7|26327.7|26312.7|26340.2|26325.2|26325.2|26310.2|82
1630487700000|2021-09-01 09:15:00|26330.2|26315.2|26330.2|26315.2|26335.2|26320.2|26315.2|26300.2|104
1630488000000|2021-09-01 09:20:00|26327.7|26312.7|26295.2|26280.2|26327.7|26312.7|26285.2|26270.2|116
1630488300000|2021-09-01 09:25:00|26290.2|26275.2|26292.7|26277.7|26305.2|26290.2|26285.2|26270.2|61
1630488600000|2021-09-01 09:30:00|26295.2|26280.2|26292.7|26277.7|26300.2|26285.2|26285.2|26270.2|70
1630488900000|2021-09-01 09:35:00|26290.2|26275.2|26275.2|26260.2|26290.2|26275.2|26270.2|26255.2|121
1630489200000|2021-09-01 09:40:00|26270.2|26255.2|26255.2|26240.2|26270.2|26255.2|26255.2|26240.2|104
1630489500000|2021-09-01 09:45:00|26250.2|26235.2|26250.2|26235.2|26255.2|26240.2|26230.2|26215.2|190
1630489800000|2021-09-01 09:50:00|26255.2|26240.2|26235.2|26220.2|26260.2|26245.2|26235.2|26220.2|113
1630490100000|2021-09-01 09:55:00|26240.2|26225.2|26235.2|26220.2|26245.2|26230.2|26225.2|26210.2|104
1630490400000|2021-09-01 10:00:00|26230.2|26215.2|26222.7|26207.7|26232.7|26217.7|26215.2|26200.2|194
1630490700000|2021-09-01 10:05:00|26225.2|26210.2|26220.2|26205.2|26225.2|26210.2|26215.2|26200.2|109
1630491000000|2021-09-01 10:10:00|26217.7|26202.7|26215.2|26200.2|26220.2|26205.2|26215.2|26200.2|106
1630491300000|2021-09-01 10:15:00|26210.2|26195.2|26170.2|26155.2|26210.2|26195.2|26167.7|26152.7|224
1630491600000|2021-09-01 10:20:00|26175.2|26160.2|26150.2|26135.2|26175.2|26160.2|26145.2|26130.2|152
1630491900000|2021-09-01 10:25:00|26145.2|26130.2|26155.2|26140.2|26155.2|26140.2|26145.2|26130.2|104
1630492200000|2021-09-01 10:30:00|26150.2|26135.2|26160.2|26145.2|26160.2|26145.2|26130.2|26115.2|183
1630492500000|2021-09-01 10:35:00|26155.2|26140.2|26160.2|26145.2|26170.2|26155.2|26155.2|26140.2|148
1630492800000|2021-09-01 10:40:00|26165.2|26150.2|26175.2|26160.2|26180.2|26165.2|26165.2|26150.2|79
1630493100000|2021-09-01 10:45:00|26170.2|26155.2|26180.2|26165.2|26185.2|26170.2|26165.2|26150.2|109
1630493400000|2021-09-01 10:50:00|26185.2|26170.2|26195.2|26180.2|26195.2|26180.2|26175.2|26160.2|90
1630493700000|2021-09-01 10:55:00|26197.7|26182.7|26210.2|26195.2|26212.7|26197.7|26195.2|26180.2|84
1630494000000|2021-09-01 11:00:00|26215.2|26200.2|26205.2|26190.2|26220.2|26205.2|26205.2|26190.2|108
1630494300000|2021-09-01 11:05:00|26200.2|26185.2|26180.2|26165.2|26200.2|26185.2|26170.2|26155.2|106
1630494600000|2021-09-01 11:10:00|26177.7|26162.7|26200.2|26185.2|26200.2|26185.2|26175.2|26160.2|66
1630494900000|2021-09-01 11:15:00|26205.2|26190.2|26220.2|26205.2|26220.2|26205.2|26200.2|26185.2|93
1630495200000|2021-09-01 11:20:00|26217.7|26202.7|26220.2|26205.2|26220.2|26205.2|26200.2|26185.2|79
1630495500000|2021-09-01 11:25:00|26225.2|26210.2|26220.2|26205.2|26230.2|26215.2|26215.2|26200.2|63
1630495800000|2021-09-01 11:30:00|26215.2|26200.2|26240.2|26225.2|26250.2|26235.2|26215.2|26200.2|166
1630496100000|2021-09-01 11:35:00|26242.7|26227.7|26240.2|26225.2|26242.7|26227.7|26230.2|26215.2|60
1630496400000|2021-09-01 11:40:00|26242|26227|26262|26247|26262|26247|26242|26227|93
1630496700000|2021-09-01 11:45:00|26259.5|26244.5|26249.5|26234.5|26259.5|26244.5|26247|26232|50
1630497000000|2021-09-01 11:50:00|26252|26237|26252|26237|26257|26242|26242|26227|50
1630497300000|2021-09-01 11:55:00|26247|26232|26262|26247|26262|26247|26247|26232|52
1630497600000|2021-09-01 12:00:00|26259.5|26244.5|26269.5|26254.5|26272|26257|26257|26242|67
1630497900000|2021-09-01 12:05:00|26267|26252|26282|26267|26282|26267|26267|26252|46
1630498200000|2021-09-01 12:10:00|26277|26262|26302|26287|26302|26287|26272|26257|103
1630498500000|2021-09-01 12:15:00|26297|26282|26262|26247|26297|26282|26252|26237|220
1630498800000|2021-09-01 12:20:00|26264.5|26249.5|26277|26262|26282|26267|26262|26247|57
1630499100000|2021-09-01 12:25:00|26274.5|26259.5|26267|26252|26277|26262|26262|26247|108
1630499400000|2021-09-01 12:30:00|26272|26257|26252|26237|26272|26257|26252|26237|67
1630499700000|2021-09-01 12:35:00|26257|26242|26237|26222|26257|26242|26229.5|26214.5|1434
1630500000000|2021-09-01 12:40:00|26239.5|26224.5|26217|26202|26242|26227|26217|26202|62
1630500300000|2021-09-01 12:45:00|26212|26197|26207|26192|26217|26202|26192|26177|134
1630500600000|2021-09-01 12:50:00|26204.5|26189.5|26192|26177|26207|26192|26184.5|26169.5|57
1630500900000|2021-09-01 12:55:00|26187|26172|26177|26162|26197|26182|26177|26162|85
1630501200000|2021-09-01 13:00:00|26182|26167|26159.5|26144.5|26182|26167|26152|26137|201
1630501500000|2021-09-01 13:05:00|26162|26147|26157|26142|26172|26157|26137|26122|227
1630501800000|2021-09-01 13:10:00|26152|26137|26162|26147|26167|26152|26149.5|26134.5|115
1630502100000|2021-09-01 13:15:00|26157|26142|26152|26137|26157|26142|26142|26127|112
1630502400000|2021-09-01 13:20:00|26149.5|26134.5|26132|26117|26149.5|26134.5|26097|26082|370
1630502700000|2021-09-01 13:25:00|26129.5|26114.5|26137|26122|26142|26127|26127|26112|82
1630503000000|2021-09-01 13:30:00|26132|26117|26142|26127|26147|26132|26112|26097|258
1630503300000|2021-09-01 13:35:00|26137|26122|26142|26127|26152|26137|26127|26112|231
1630503600000|2021-09-01 13:40:00|26137|26122|26122|26107|26137|26122|26102|26087|147
1630503900000|2021-09-01 13:45:00|26119.5|26104.5|26137|26122|26147|26132|26097|26082|225
1630504200000|2021-09-01 13:50:00|26139.5|26124.5|26132|26117|26147|26132|26114.5|26099.5|85
1630504500000|2021-09-01 13:55:00|26129.5|26114.5|26154.5|26139.5|26154.5|26139.5|26112|26097|81
1630504800000|2021-09-01 14:00:00|26152|26137|26204.5|26189.5|26207|26192|26147|26132|265
1630505100000|2021-09-01 14:05:00|26202|26187|26207|26192|26222|26207|26197|26182|251
1630505400000|2021-09-01 14:10:00|26209.4|26194.4|26194.4|26179.4|26211.9|26196.9|26184.4|26169.4|178
1630505700000|2021-09-01 14:15:00|26191.9|26176.9|26184.4|26169.4|26204.4|26189.4|26174.4|26159.4|125
1630506000000|2021-09-01 14:20:00|26181.9|26166.9|26219.4|26204.4|26219.4|26204.4|26179.4|26164.4|155
1630506300000|2021-09-01 14:25:00|26214.4|26199.4|26224.4|26209.4|26224.4|26209.4|26209.4|26194.4|133
1630506600000|2021-09-01 14:30:00|26226.9|26211.9|26219.4|26204.4|26234.4|26219.4|26219.4|26204.4|210
1630506900000|2021-09-01 14:35:00|26216.9|26201.9|26204.4|26189.4|26219.4|26204.4|26194.4|26179.4|117
1630507200000|2021-09-01 14:40:00|26201.9|26186.9|26194.4|26179.4|26201.9|26186.9|26186.9|26171.9|77
1630507500000|2021-09-01 14:45:00|26189.4|26174.4|26189.4|26174.4|26194.4|26179.4|26174.4|26159.4|70
1630507800000|2021-09-01 14:50:00|26186.9|26171.9|26204.4|26189.4|26204.4|26189.4|26184.4|26169.4|124
1630508100000|2021-09-01 14:55:00|26209.4|26194.4|26234.4|26219.4|26234.4|26219.4|26209.4|26194.4|188
1630508400000|2021-09-01 15:00:00|26229.4|26214.4|26204.4|26189.4|26239.4|26224.4|26204.4|26189.4|218
1630508700000|2021-09-01 15:05:00|26199.4|26184.4|26206.9|26191.9|26209.4|26194.4|26194.4|26179.4|114
1630509000000|2021-09-01 15:10:00|26204.4|26189.4|26194.4|26179.4|26204.4|26189.4|26189.4|26174.4|53
1630509300000|2021-09-01 15:15:00|26196.9|26181.9|26209.4|26194.4|26214.4|26199.4|26196.9|26181.9|77
1630509600000|2021-09-01 15:20:00|26214.4|26199.4|26184.4|26169.4|26219.4|26204.4|26179.4|26164.4|262
1630509900000|2021-09-01 15:25:00|26189.4|26174.4|26174.4|26159.4|26189.4|26174.4|26164.4|26149.4|434
1630510200000|2021-09-01 15:30:00|26176.9|26161.9|26189.4|26174.4|26194.4|26179.4|26164.4|26149.4|331
1630510500000|2021-09-01 15:35:00|26191.9|26176.9|26206.9|26191.9|26209.4|26194.4|26189.4|26174.4|155
1630510800000|2021-09-01 15:40:00|26204.4|26189.4|26209.4|26194.4|26214.4|26199.4|26199.4|26184.4|84
1630511100000|2021-09-01 15:45:00|26211.9|26196.9|26201.9|26186.9|26211.9|26196.9|26189.4|26174.4|66
1630511400000|2021-09-01 15:50:00|26206.9|26181.9|26206.9|26181.9|26206.9|26186.9|26201.9|26181.9|22
1630511700000|2021-09-01 15:55:00|26201.9|26186.9|26211.9|26191.9|26211.9|26191.9|26201.9|26181.9|33
1630512000000|2021-09-01 16:00:00|26216.9|26186.9|26221.9|26196.9|26221.9|26201.9|26211.9|26186.9|18
1630512300000|2021-09-01 16:05:00|26216.9|26201.9|26221.9|26196.9|26221.9|26201.9|26216.9|26196.9|19
1630512600000|2021-09-01 16:10:00|26226.9|26201.9|26221.9|26201.9|26226.9|26206.9|26221.9|26196.9|15
1630512900000|2021-09-01 16:15:00|26226.9|26206.9|26226.9|26206.9|26226.9|26206.9|26226.9|26206.9|20
1630513200000|2021-09-01 16:20:00|26221.9|26201.9|26226.9|26201.9|26226.9|26201.9|26216.9|26196.9|15
1630513500000|2021-09-01 16:25:00|26231.9|26206.9|26226.9|26206.9|26231.9|26206.9|26221.9|26201.9|8
1630513800000|2021-09-01 16:30:00|26231.9|26211.9|26241.9|26216.9|26241.9|26216.9|26226.9|26206.9|15
1630514100000|2021-09-01 16:35:00|26246.9|26221.9|26256.9|26231.9|26256.9|26236.9|26241.9|26221.9|64
1630514400000|2021-09-01 16:40:00|26251.9|26236.9|26246.9|26226.9|26251.9|26236.9|26241.9|26221.9|8
1630514700000|2021-09-01 16:45:00|26251.9|26231.9|26261.9|26241.9|26261.9|26241.9|26251.9|26226.9|6
1630515000000|2021-09-01 16:50:00|26256.9|26236.9|26256.9|26231.9|26261.9|26241.9|26256.9|26231.9|26
1630515300000|2021-09-01 16:55:00|26261.9|26236.9|26256.9|26236.9|26266.9|26246.9|26256.9|26236.9|21
1630515600000|2021-09-01 17:00:00|26251.9|26231.9|26256.9|26236.9|26256.9|26236.9|26251.9|26231.9|6
1630515900000|2021-09-01 17:05:00|26251.9|26231.9|26246.9|26226.9|26251.9|26231.9|26246.9|26226.9|4
1630516200000|2021-09-01 17:10:00|26241.9|26221.9|26231.9|26211.9|26241.9|26221.9|26226.9|26206.9|23
1630516500000|2021-09-01 17:15:00|26236.9|26216.9|26236.9|26211.9|26236.9|26216.9|26236.9|26211.9|14
1630516800000|2021-09-01 17:20:00|26241.9|26216.9|26241.9|26221.9|26241.9|26221.9|26241.9|26216.9|6
1630517100000|2021-09-01 17:25:00|26236.9|26216.9|26241.9|26221.9|26246.9|26221.9|26236.9|26216.9|4
1630517400000|2021-09-01 17:30:00|26246.9|26226.9|26246.9|26221.9|26251.9|26231.9|26241.9|26221.9|5
1630517700000|2021-09-01 17:35:00|26251.9|26226.9|26241.9|26221.9|26251.9|26226.9|26236.9|26216.9|7
1630518000000|2021-09-01 17:40:00|26236.9|26216.9|26246.9|26226.9|26251.9|26231.9|26236.9|26216.9|6
1630518300000|2021-09-01 17:45:00|26251.9||26246.9||26251.9||26246.9||3
1630518600000|2021-09-01 17:50:00|||||||||4
1630518900000|2021-09-01 17:55:00|26251.9|26231.9|26251.9|26231.9|26251.9|26231.9|26251.9|26231.9|6
1630519200000|2021-09-01 18:00:00|26256.9|26236.9|26256.9|26236.9|26256.9|26236.9|26256.9|26236.9|10
1630519500000|2021-09-01 18:05:00|26251.9|26231.9|26246.9|26226.9|26251.9|26231.9|26246.9|26226.9|9
1630519800000|2021-09-01 18:10:00|26251.9|26231.9|26251.9|26231.9|26251.9|26231.9|26246.9|26226.9|5
1630520100000|2021-09-01 18:15:00|26246.9|26226.9|26246.9|26226.9|26251.9|26226.9|26246.9|26226.9|9
1630520400000|2021-09-01 18:20:00|26251.9|26221.9|26246.9|26226.9|26251.9|26231.9|26246.9|26221.9|46
1630520700000|2021-09-01 18:25:00|26241.9|26221.9|26234.4|26219.4|26246.9|26221.9|26234.4|26216.9|18
1630521000000|2021-09-01 18:30:00|26231.9|26216.9|26221.9|26206.9|26231.9|26216.9|26219.4|26204.4|20
1630521300000|2021-09-01 18:35:00|26219.4|26204.4|26216.9|26201.9|26221.9|26206.9|26214.4|26199.4|8
1630521600000|2021-09-01 18:40:00|26219.4|26204.4|26216.9|26201.9|26219.4|26204.4|26216.9|26201.9|6
1630521900000|2021-09-01 18:45:00|26219.4|26204.4|26211.9|26196.9|26219.4|26204.4|26211.9|26196.9|8
1630522200000|2021-09-01 18:50:00|26214.4|26199.4|26214.4|26199.4|26214.4|26199.4|26211.9|26196.9|15
1630522500000|2021-09-01 18:55:00|26216.9|26201.9|26214.4|26199.4|26219.4|26204.4|26214.4|26199.4|6
1630522800000|2021-09-01 19:00:00|26216.9|26201.9|26214.4|26199.4|26219.4|26204.4|26214.4|26199.4|7
1630523100000|2021-09-01 19:05:00|26219.4|26204.4|26206.9|26191.9|26219.4|26204.4|26199.4|26184.4|15
1630523400000|2021-09-01 19:10:00|26204.4|26189.4|26209.4|26194.4|26211.9|26196.9|26204.4|26189.4|7
1630523700000|2021-09-01 19:15:00|26211.9|26196.9|26211.9|26196.9|26216.9|26201.9|26206.9|26191.9|6
1630524000000|2021-09-01 19:20:00|26214.4|26199.4|26219.4|26204.4|26219.4|26204.4|26214.4|26199.4|4
1630524300000|2021-09-01 19:25:00|26216.9|26201.9|26206.9|26191.9|26216.9|26201.9|26204.4|26189.4|7
1630524600000|2021-09-01 19:30:00|26204.4|26189.4|26206.9|26191.9|26209.4|26194.4|26204.4|26189.4|7
1630524900000|2021-09-01 19:35:00|26209.4|26194.4|26196.9|26181.9|26209.4|26194.4|26196.9|26181.9|17
1630525200000|2021-09-01 19:40:00|26199.4|26184.4|26199.4|26184.4|26199.4|26184.4|26189.4|26174.4|18
1630525500000|2021-09-01 19:45:00|26204.4|26189.4|26211.9|26196.9|26214.4|26199.4|26204.4|26189.4|5
1630525800000|2021-09-01 19:50:00|26206.9|26191.9|26206.9|26191.9|26214.4|26199.4|26204.4|26189.4|12
1630526100000|2021-09-01 19:55:00|26204.4|26189.4|26201.9|26186.9|26206.9|26191.9|26194.4|26179.4|19
1630526400000|2021-09-01 20:00:00|26213.8|26173.8|26223.3|26183.3|26224.6|26184.6|26213.8|26173.8|0
1630526700000|2021-09-01 20:05:00|26223.6|26183.6|26227.1|26187.1|26229.6|26189.6|26223.6|26183.6|0
1630527000000|2021-09-01 20:10:00|26227|26187|26229.6|26189.6|26230.8|26190.8|26224.6|26184.6|0
1630527300000|2021-09-01 20:15:00|26229.8|26189.8|26224.6|26184.6|26230.8|26190.8|26223.3|26183.3|0
1630527600000|2021-09-01 20:20:00|26224.7|26184.7|26216|26176|26225.8|26185.8|26216|26176|0
1630527900000|2021-09-01 20:25:00|26215.8|26175.8|26216|26176|26216|26176|26214.7|26174.7|0
1630528200000|2021-09-01 20:30:00|26215.9|26175.9|26213|26173|26216|26176|26213|26173|0
1630528500000|2021-09-01 20:35:00|26213.2|26173.2|26213|26173|26214.7|26174.7|26213|26173|0
1630528800000|2021-09-01 20:40:00|26212.8|26172.8|26211.7|26171.7|26213|26173|26211.7|26171.7|0
1630529100000|2021-09-01 20:45:00|26211.6|26171.6|26204.2|26164.2|26213|26173|26204.2|26164.2|0
1630529400000|2021-09-01 20:50:00|26204|26164|26206.7|26166.7|26206.7|26166.7|26200|26160|0
1630529700000|2021-09-01 20:55:00|26206.5|26166.5|26209.5|26169.5|26210.1|26170.1|26204.2|26164.2|0
1630530000000|2021-09-01 21:00:00|26209|26169|26210.6|26170.6|26210.6|26170.6|26208.5|26168.5|0
1630530300000|2021-09-01 21:05:00|26210.1|26170.1|26210.6|26170.6|26210.6|26170.6|26210.1|26170.1|0
1630530600000|2021-09-01 21:10:00|26210.1|26170.1|26210.1|26170.1|26210.6|26170.6|26210.1|26170.1|0
1630530900000|2021-09-01 21:15:00|26210.6|26170.6|26209|26169|26210.6|26170.6|26208|26168|0
1630531200000|2021-09-01 21:20:00|26207.5|26167.5|26208|26168|26208.5|26168.5|26206.4|26166.4|0
1630531500000|2021-09-01 21:25:00|26206.4|26166.4|26208|26168|26208|26168|26206.4|26166.4|0
1630531800000|2021-09-01 21:30:00|26207.5|26167.5|26208|26168|26208|26168|26207.5|26167.5|0
1630532100000|2021-09-01 21:35:00|26209|26169|26208|26168|26209|26169|26207.5|26167.5|0
1630532400000|2021-09-01 21:40:00|26208.5|26168.5|26206.4|26166.4|26209|26169|26205.4|26165.4|0
1630532700000|2021-09-01 21:45:00|26207|26167|26208|26168|26208.5|26168.5|26207|26167|0
1630533300000|2021-09-01 21:55:00|26207.5|26167.5|26208.5|26168.5|26208.5|26168.5|26207.5|26167.5|0
1630533600000|2021-09-01 22:00:00|26208.3|26168.3|26213|26173|26213.6|26173.6|26206.7|26166.7|0
1630533900000|2021-09-01 22:05:00|26213.2|26173.2|26214.7|26174.7|26216|26176|26210.5|26170.5|0
1630534200000|2021-09-01 22:10:00|26214.8|26174.8|26214.5|26174.5|26217.2|26177.2|26214.5|26174.5|0
1630534500000|2021-09-01 22:15:00|26213|26173|26217.2|26177.2|26217.2|26177.2|26213|26173|0
1630534800000|2021-09-01 22:20:00|26217|26177|26216|26176|26217|26177|26214.7|26174.7|0
1630535100000|2021-09-01 22:25:00|26215.9|26175.9|26214.7|26174.7|26216|26176|26214.7|26174.7|0
1630535400000|2021-09-01 22:30:00|26215|26175|26217.2|26177.2|26218.5|26178.5|26215|26175|0
1630535700000|2021-09-01 22:35:00|26217.4|26177.4|26216|26176|26218.5|26178.5|26216|26176|0
1630536000000|2021-09-01 22:40:00|26216.1|26176.1|26216|26176|26217.2|26177.2|26216|26176|0
1630536300000|2021-09-01 22:45:00|26215.9|26175.9|26214.7|26174.7|26216|26176|26213|26173|0
1630536600000|2021-09-01 22:50:00|26214.5|26174.5|26211.7|26171.7|26214.5|26174.5|26211.7|26171.7|0
1630536900000|2021-09-01 22:55:00|26211.6|26171.6|26211.7|26171.7|26211.7|26171.7|26208|26168|0
1630537200000|2021-09-01 23:00:00|26211.6|26171.6|26209.1|26169.1|26211.6|26171.6|26207.9|26167.9|0
1630537500000|2021-09-01 23:05:00|26209.4|26169.4|26209.1|26169.1|26210.4|26170.4|26208.5|26168.5|0
1630537800000|2021-09-01 23:10:00|26209|26169|26211.6|26171.6|26211.6|26171.6|26207.9|26167.9|0
1630538100000|2021-09-01 23:15:00|26211.4|26171.4|26207.9|26167.9|26211.6|26171.6|26207.9|26167.9|0
1630538400000|2021-09-01 23:20:00|26208|26168|26211.6|26171.6|26212.3|26172.3|26208|26168|0
1630538700000|2021-09-01 23:25:00|26211.5|26171.5|26210.4|26170.4|26211.6|26171.6|26210.4|26170.4|0
1630539000000|2021-09-01 23:30:00|26210.6|26170.6|26212.9|26172.9|26217.2|26177.2|26210.6|26170.6|0
1630539300000|2021-09-01 23:35:00|26213|26173|26217.2|26177.2|26217.2|26177.2|26212.9|26172.9|0
1630539600000|2021-09-01 23:40:00|26217.1|26177.1|26214.7|26174.7|26217.2|26177.2|26212.9|26172.9|0
1630539900000|2021-09-01 23:45:00|26214.6|26174.6|26211.6|26171.6|26215.9|26175.9|26210.4|26170.4|0
1630540200000|2021-09-01 23:50:00|26211.9|26171.9|26212.9|26172.9|26214.7|26174.7|26210.4|26170.4|0
1630540500000|2021-09-01 23:55:00|26212.8|26172.8|26214.7|26174.7|26214.7|26174.7|26211.6|26171.6|0
1630540800000|2021-09-02 00:00:00|26214.4|26174.4|26225.9|26185.9|26227.7|26187.7|26212.9|26172.9|0
1630541100000|2021-09-02 00:05:00|26226|26186|26223.4|26183.4|26226.5|26186.5|26218.4|26178.4|0
1630541400000|2021-09-02 00:10:00|26223.5|26183.5|26220.9|26180.9|26224.7|26184.7|26218.4|26178.4|0
1630541700000|2021-09-02 00:15:00|26221|26181|26208.3|26168.3|26229.2|26189.2|26202|26162|0
1630542000000|2021-09-02 00:20:00|26208.2|26168.2|26199.3|26159.3|26210.7|26170.7|26199.3|26159.3|0
1630542300000|2021-09-02 00:25:00|26199.2|26159.2|26179.6|26139.6|26199.3|26159.3|26169.1|26129.1|0
1630542600000|2021-09-02 00:30:00|26179.5|26139.5|26172.8|26132.8|26181.3|26141.3|26172.5|26132.5|0
1630542900000|2021-09-02 00:35:00|26172.7|26132.7|26163.9|26123.9|26175.8|26135.8|26160.8|26120.8|0
1630543200000|2021-09-02 00:40:00|26163.4|26123.4|26157.7|26117.7|26167|26127|26154.5|26114.5|0
1630543500000|2021-09-02 00:45:00|26157.5|26117.5|26151.9|26111.9|26160.4|26120.4|26150|26110|0
1630543800000|2021-09-02 00:50:00|26151.7|26111.7|26154.9|26114.9|26155.1|26115.1|26144.8|26104.8|0
1630544100000|2021-09-02 00:55:00|26155|26115|26160.9|26120.9|26166.7|26126.7|26152.2|26112.2|0
1630544400000|2021-09-02 01:00:00|26161.4|26121.4|26157.8|26117.8|26163.6|26123.6|26156.1|26116.1|0
1630544700000|2021-09-02 01:05:00|26158.9|26118.9|26166.5|26126.5|26172.5|26132.5|26157.7|26117.7|0
1630545000000|2021-09-02 01:10:00|26166.4|26126.4|26158.1|26118.1|26166.4|26126.4|26158|26118|0
1630545300000|2021-09-02 01:15:00|26158|26118|26155.5|26115.5|26161.2|26121.2|26152.2|26112.2|0
1630545600000|2021-09-02 01:20:00|26155.6|26115.6|26158.8|26118.8|26164.5|26124.5|26155.6|26115.6|0
1630545900000|2021-09-02 01:25:00|26159|26119|26170.1|26130.1|26173|26133|26159|26119|0
1630546200000|2021-09-02 01:30:00|26170.3|26130.3|26181.5|26141.5|26181.5|26141.5|26167.1|26127.1|0
1630546500000|2021-09-02 01:35:00|26180.9|26140.9|26185.6|26145.6|26193.2|26153.2|26179.9|26139.9|0
1630546800000|2021-09-02 01:40:00|26186.1|26146.1|26180.9|26140.9|26189.9|26149.9|26179.3|26139.3|0
1630547100000|2021-09-02 01:45:00|26181|26141|26175.1|26135.1|26187.1|26147.1|26172.2|26132.2|0
1630547400000|2021-09-02 01:50:00|26175.2|26135.2|26167.7|26127.7|26181|26141|26166.5|26126.5|0
1630547700000|2021-09-02 01:55:00|26166.5|26126.5|26172.5|26132.5|26175.4|26135.4|26166.5|26126.5|0
1630548000000|2021-09-02 02:00:00|26172.3|26132.3|26175.4|26135.4|26175.4|26135.4|26166.7|26126.7|0
1630548300000|2021-09-02 02:05:00|26175.2|26135.2|26179.6|26139.6|26188.3|26148.3|26172.3|26132.3|0
1630548600000|2021-09-02 02:10:00|26179.1|26139.1|26187|26147|26187.1|26147.1|26178.3|26138.3|0
1630548900000|2021-09-02 02:15:00|26187.5|26147.5|26198.1|26158.1|26201|26161|26187.5|26147.5|0
1630549200000|2021-09-02 02:20:00|26197.6|26157.6|26186.5|26146.5|26198.3|26158.3|26186.5|26146.5|0
1630549500000|2021-09-02 02:25:00|26186.4|26146.4|26186.2|26146.2|26192.2|26152.2|26184.7|26144.7|0
1630549800000|2021-09-02 02:30:00|26184.7|26144.7|26188.6|26148.6|26192.2|26152.2|26180.6|26140.6|0
1630550100000|2021-09-02 02:35:00|26187.6|26147.6|26186.4|26146.4|26195.2|26155.2|26186.4|26146.4|0
1630550400000|2021-09-02 02:40:00|26186.5|26146.5|26189.4|26149.4|26192.3|26152.3|26186.4|26146.4|0
1630550700000|2021-09-02 02:45:00|26188.3|26148.3|26179.3|26139.3|26192.3|26152.3|26178|26138|0
1630551000000|2021-09-02 02:50:00|26178.8|26138.8|26172.2|26132.2|26182.2|26142.2|26172.2|26132.2|0
1630551300000|2021-09-02 02:55:00|26172.3|26132.3|26171.4|26131.4|26175.1|26135.1|26165.7|26125.7|0
1630551600000|2021-09-02 03:00:00|26170.9|26130.9|26168.6|26128.6|26171.5|26131.5|26165.9|26125.9|0
1630551900000|2021-09-02 03:05:00|26167.1|26127.1|26171.5|26131.5|26171.5|26131.5|26162.8|26122.8|0
1630552200000|2021-09-02 03:10:00|26171.4|26131.4|26163|26123|26171.4|26131.4|26162.8|26122.8|0
1630552500000|2021-09-02 03:15:00|26162.9|26122.9|26159.8|26119.8|26163.1|26123.1|26157|26117|0
1630552800000|2021-09-02 03:20:00|26159.9|26119.9|26166.9|26126.9|26168.5|26128.5|26159.8|26119.8|0
1630553100000|2021-09-02 03:25:00|26165.6|26125.6|26174.6|26134.6|26178.7|26138.7|26162.8|26122.8|0
1630553400000|2021-09-02 03:30:00|26174.5|26134.5|26177.5|26137.5|26180.4|26140.4|26171.7|26131.7|0
1630553700000|2021-09-02 03:35:00|26177.6|26137.6|26179.9|26139.9|26180.1|26140.1|26174.7|26134.7|0
1630554000000|2021-09-02 03:40:00|26179.4|26139.4|26184.1|26144.1|26185.7|26145.7|26177|26137|0
1630554300000|2021-09-02 03:45:00|26184.2|26144.2|26179.8|26139.8|26185.7|26145.7|26179.6|26139.6|0
1630554600000|2021-09-02 03:50:00|26180.3|26140.3|26181.1|26141.1|26182.7|26142.7|26176.9|26136.9|0
1630554900000|2021-09-02 03:55:00|26181.7|26141.7|26179.8|26139.8|26182.8|26142.8|26178.2|26138.2|0
1630555200000|2021-09-02 04:00:00|26180.3|26140.3|26184|26144|26186.8|26146.8|26179.8|26139.8|0
1630555500000|2021-09-02 04:05:00|26183.9|26143.9|26182.8|26142.8|26184|26144|26181.1|26141.1|0
1630555800000|2021-09-02 04:10:00|26183.4|26143.4|26182.7|26142.7|26185.7|26145.7|26179.8|26139.8|0
1630556100000|2021-09-02 04:15:00|26182.2|26142.2|26179.8|26139.8|26182.8|26142.8|26179.8|26139.8|0
1630556400000|2021-09-02 04:20:00|26179.9|26139.9|26178.2|26138.2|26179.9|26139.9|26177|26137|0
1630556700000|2021-09-02 04:25:00|26178.8|26138.8|26178.1|26138.1|26179.8|26139.8|26176.9|26136.9|0
1630557000000|2021-09-02 04:30:00|26177.6|26137.6|26177|26137|26179.8|26139.8|26175.2|26135.2|0
1630557300000|2021-09-02 04:35:00|26177.6|26137.6|26176.9|26136.9|26178.2|26138.2|26175.3|26135.3|0
1630557600000|2021-09-02 04:40:00|26177|26137|26182.8|26142.8|26184.2|26144.2|26177|26137|0
1630557900000|2021-09-02 04:45:00|26182.9|26142.9|26183|26143|26183.1|26143.1|26178.5|26138.5|0
1630558200000|2021-09-02 04:50:00|26181.9|26141.9|26178.5|26138.5|26183.1|26143.1|26177.3|26137.3|0
1630558500000|2021-09-02 04:55:00|26180.1|26140.1|26183|26143|26183|26143|26177.3|26137.3|0
1630558800000|2021-09-02 05:00:00|26183.1|26143.1|26179.9|26139.9|26185.7|26145.7|26177.2|26137.2|0
1630559100000|2021-09-02 05:05:00|26181.1|26141.1|26183|26143|26183|26143|26179.9|26139.9|0
1630559400000|2021-09-02 05:10:00|26184|26144|26183.7|26143.7|26185.9|26145.9|26182.8|26142.8|0
1630559700000|2021-09-02 05:15:00|26183.5|26143.5|26181.5|26141.5|26183.5|26143.5|26177.3|26137.3|0
1630560000000|2021-09-02 05:20:00|26181.4|26141.4|26188.9|26148.9|26191.7|26151.7|26180|26140|0
1630560300000|2021-09-02 05:25:00|26188.8|26148.8|26183.2|26143.2|26188.9|26148.9|26180.3|26140.3|0
1630560600000|2021-09-02 05:30:00|26183.3|26143.3|26183.3|26143.3|26183.3|26143.3|26180.3|26140.3|0
1630560900000|2021-09-02 05:35:00|26183.4|26143.4|26201.5|26161.5|26201.5|26161.5|26183.4|26143.4|0
1630561200000|2021-09-02 05:40:00|26201.6|26161.6|26192.8|26152.8|26201.6|26161.6|26189.9|26149.9|0
1630561500000|2021-09-02 05:45:00|26191.8|26151.8|26189.9|26149.9|26192.9|26152.9|26186.8|26146.8|0
1630561800000|2021-09-02 05:50:00|26189.7|26149.7|26181|26141|26192.6|26152.6|26181|26141|0
1630562100000|2021-09-02 05:55:00|26183.8|26143.8|26188.5|26148.5|26192.9|26152.9|26181|26141|0
1630562400000|2021-09-02 06:00:00|26188.6|26148.6|26161.9|26146.9|26190.2|26154.4|26154.4|26138.7|24
1630562700000|2021-09-02 06:05:00|26164.4|26149.4|26161.9|26146.9|26169.4|26154.4|26156.9|26141.9|17
1630563000000|2021-09-02 06:10:00|26164.4|26149.4|26144.4|26129.4|26171.9|26156.9|26144.4|26129.4|32
1630563300000|2021-09-02 06:15:00|26149.4|26134.4|26139.4|26124.4|26149.4|26134.4|26134.4|26119.4|72
1630563600000|2021-09-02 06:20:00|26136.9|26121.9|26141.9|26126.9|26144.4|26129.4|26134.4|26119.4|10
1630563900000|2021-09-02 06:25:00|26139.4|26124.4|26136.9|26121.9|26144.4|26129.4|26134.4|26119.4|11
1630564200000|2021-09-02 06:30:00|26139.4|26124.4|26144.4|26129.4|26144.4|26129.4|26136.9|26121.9|9
1630564500000|2021-09-02 06:35:00|26146.9|26131.9|26154.4|26139.4|26156.9|26141.9|26146.9|26131.9|19
1630564800000|2021-09-02 06:40:00|26156.9|26141.9|26156.9|26141.9|26159.4|26144.4|26154.4|26139.4|7
1630565100000|2021-09-02 06:45:00|26159.4|26144.4|26166.9|26151.9|26169.4|26154.4|26159.4|26144.4|61
1630565400000|2021-09-02 06:50:00|26169.4|26154.4|26179.4|26164.4|26181.9|26166.9|26169.4|26154.4|38
1630565700000|2021-09-02 06:55:00|26181.9|26166.9|26204.4|26189.4|26204.4|26189.4|26179.4|26164.4|43
1630566000000|2021-09-02 07:00:00|26196.9|26181.9|26214.4|26199.4|26214.4|26199.4|26169.4|26154.4|384
1630566300000|2021-09-02 07:05:00|26209.4|26194.4|26226.9|26211.9|26244.4|26229.4|26209.4|26194.4|411
1630566600000|2021-09-02 07:10:00|26229.4|26214.4|26254.4|26239.4|26254.4|26239.4|26216.9|26201.9|276
1630566900000|2021-09-02 07:15:00|26251.9|26236.9|26219.4|26204.4|26251.9|26236.9|26219.4|26204.4|193
1630567200000|2021-09-02 07:20:00|26221.9|26206.9|26249.4|26234.4|26249.4|26234.4|26219.4|26204.4|123
1630567500000|2021-09-02 07:25:00|26254.4|26239.4|26249.4|26234.4|26269.4|26254.4|26249.4|26234.4|250
1630567800000|2021-09-02 07:30:00|26244.4|26229.4|26241.9|26226.9|26249.4|26234.4|26234.4|26219.4|145
1630568100000|2021-09-02 07:35:00|26239.4|26224.4|26224.4|26209.4|26244.4|26229.4|26224.4|26209.4|85
1630568400000|2021-09-02 07:40:00|26225.2|26210.2|26210.2|26195.2|26230.2|26215.2|26210.2|26195.2|123
1630568700000|2021-09-02 07:45:00|26205.2|26190.2|26240.2|26225.2|26240.2|26225.2|26195.2|26180.2|141
1630569000000|2021-09-02 07:50:00|26242.7|26227.7|26255.2|26240.2|26255.2|26240.2|26235.2|26220.2|117
1630569300000|2021-09-02 07:55:00|26260.2|26245.2|26255.2|26240.2|26260.2|26245.2|26250.2|26235.2|78
1630569600000|2021-09-02 08:00:00|26252.7|26237.7|26250.2|26235.2|26265.2|26250.2|26245.2|26230.2|101
1630569900000|2021-09-02 08:05:00|26247.7|26232.7|26260.2|26245.2|26260.2|26245.2|26245.2|26230.2|61
1630570200000|2021-09-02 08:10:00|26257.7|26242.7|26245.2|26230.2|26260.2|26245.2|26245.2|26230.2|53
1630570500000|2021-09-02 08:15:00|26247.7|26232.7|26235.2|26220.2|26255.2|26240.2|26235.2|26220.2|90
1630570800000|2021-09-02 08:20:00|26232.7|26217.7|26240.2|26225.2|26245.2|26230.2|26232.7|26217.7|26
1630571100000|2021-09-02 08:25:00|26242.7|26227.7|26260.2|26245.2|26260.2|26245.2|26240.2|26225.2|41
1630571400000|2021-09-02 08:30:00|26257.7|26242.7|26245.2|26230.2|26265.2|26250.2|26245.2|26230.2|73
1630571700000|2021-09-02 08:35:00|26250.2|26235.2|26250.2|26235.2|26255.2|26240.2|26240.2|26225.2|47
1630572000000|2021-09-02 08:40:00|26252.7|26237.7|26255.2|26240.2|26255.2|26240.2|26242.7|26227.7|36
1630572300000|2021-09-02 08:45:00|26260.2|26245.2|26257.7|26242.7|26260.2|26245.2|26250.2|26235.2|24
1630572600000|2021-09-02 08:50:00|26260.2|26245.2|26245.2|26230.2|26262.7|26247.7|26245.2|26230.2|42
1630572900000|2021-09-02 08:55:00|26242.7|26227.7|26240.2|26225.2|26245.2|26230.2|26240.2|26225.2|31
1630573200000|2021-09-02 09:00:00|26242.7|26227.7|26230.2|26215.2|26242.7|26227.7|26225.2|26210.2|47
1630573500000|2021-09-02 09:05:00|26232.7|26217.7|26230.2|26215.2|26235.2|26220.2|26220.2|26205.2|39
1630573800000|2021-09-02 09:10:00|26227.7|26212.7|26220.2|26205.2|26230.2|26215.2|26215.2|26200.2|71
1630574100000|2021-09-02 09:15:00|26217.7|26202.7|26185.2|26170.2|26217.7|26202.7|26185.2|26170.2|98
1630574400000|2021-09-02 09:20:00|26187.7|26172.7|26170.2|26155.2|26187.7|26172.7|26165.2|26150.2|84
1630574700000|2021-09-02 09:25:00|26172.7|26157.7|26182.7|26167.7|26185.2|26170.2|26170.2|26155.2|77
1630575000000|2021-09-02 09:30:00|26180.2|26165.2|26200.2|26185.2|26205.2|26190.2|26180.2|26165.2|58
1630575300000|2021-09-02 09:35:00|26202.7|26187.7|26195.2|26180.2|26205.2|26190.2|26195.2|26180.2|34
1630575600000|2021-09-02 09:40:00|26197.7|26182.7|26195.2|26180.2|26207.7|26192.7|26195.2|26180.2|52
1630575900000|2021-09-02 09:45:00|26197.7|26182.7|26205.2|26190.2|26205.2|26190.2|26195.2|26180.2|30
1630576200000|2021-09-02 09:50:00|26200.2|26185.2|26190.2|26175.2|26200.2|26185.2|26190.2|26175.2|17
1630576500000|2021-09-02 09:55:00|26195.2|26180.2|26195.2|26180.2|26195.2|26180.2|26190.2|26175.2|43
1630576800000|2021-09-02 10:00:00|26200.2|26185.2|26205.2|26190.2|26210.2|26195.2|26192.7|26177.7|39
1630577100000|2021-09-02 10:05:00|26210.2|26195.2|26202.7|26187.7|26210.2|26195.2|26195.2|26180.2|39
1630577400000|2021-09-02 10:10:00|26200.2|26185.2|26195.2|26180.2|26205.2|26190.2|26195.2|26180.2|19
1630577700000|2021-09-02 10:15:00|26190.2|26175.2|26170.2|26155.2|26190.2|26175.2|26170.2|26155.2|86
1630578000000|2021-09-02 10:20:00|26175.2|26160.2|26190.2|26175.2|26190.2|26175.2|26165.2|26150.2|46
1630578300000|2021-09-02 10:25:00|26192.7|26177.7|26202.7|26187.7|26207.7|26192.7|26192.7|26177.7|48
1630578600000|2021-09-02 10:30:00|26200.2|26185.2|26200.2|26185.2|26205.2|26190.2|26195.2|26180.2|33
1630578900000|2021-09-02 10:35:00|26197.7|26182.7|26195.2|26180.2|26200.2|26185.2|26187.7|26172.7|36
1630579200000|2021-09-02 10:40:00|26190.2|26175.2|26180.2|26165.2|26190.2|26175.2|26175.2|26160.2|36
1630579500000|2021-09-02 10:45:00|26177.7|26162.7|26165.2|26150.2|26177.7|26162.7|26165.2|26150.2|41
1630579800000|2021-09-02 10:50:00|26167.7|26152.7|26190.2|26175.2|26190.2|26175.2|26167.7|26152.7|52
1630580100000|2021-09-02 10:55:00|26192.7|26177.7|26195.2|26180.2|26195.2|26180.2|26185.2|26170.2|36
1630580400000|2021-09-02 11:00:00|26200.2|26185.2|26200.2|26185.2|26200.2|26185.2|26195.2|26180.2|36
1630580700000|2021-09-02 11:05:00|26205.2|26190.2|26195.2|26180.2|26205.2|26190.2|26192.7|26177.7|25
1630581000000|2021-09-02 11:10:00|26190.2|26175.2|26182.7|26167.7|26190.2|26175.2|26180.2|26165.2|43
1630581300000|2021-09-02 11:15:00|26180.2|26165.2|26185.2|26170.2|26190.2|26175.2|26180.2|26165.2|56
1630581600000|2021-09-02 11:20:00|26182.7|26167.7|26175.2|26160.2|26185.2|26170.2|26175.2|26160.2|79
1630581900000|2021-09-02 11:25:00|26170.2|26155.2|26170.2|26155.2|26175.2|26160.2|26170.2|26155.2|159
1630582200000|2021-09-02 11:30:00|26175.2|26160.2|26175.2|26160.2|26175.2|26160.2|26170.2|26155.2|184
1630582500000|2021-09-02 11:35:00|26170.2|26155.2|26160.2|26145.2|26170.2|26155.2|26160.2|26145.2|39
1630582800000|2021-09-02 11:40:00|26161.8|26146.8|26166.8|26151.8|26166.8|26151.8|26161.8|26146.8|35
1630583100000|2021-09-02 11:45:00|26161.8|26146.8|26161.8|26146.8|26161.8|26146.8|26161.8|26146.8|142
1630583400000|2021-09-02 11:50:00|26166.8|26151.8|26161.8|26146.8|26171.8|26156.8|26161.8|26146.8|106
1630583700000|2021-09-02 11:55:00|26164.3|26149.3|26176.8|26161.8|26176.8|26161.8|26164.3|26149.3|72
1630584000000|2021-09-02 12:00:00|26171.8|26156.8|26176.8|26161.8|26176.8|26161.8|26171.8|26156.8|78
1630584300000|2021-09-02 12:05:00|26171.8|26156.8|26161.8|26146.8|26171.8|26156.8|26161.8|26146.8|39
1630584600000|2021-09-02 12:10:00|26159.3|26144.3|26176.8|26161.8|26176.8|26161.8|26156.8|26141.8|56
1630584900000|2021-09-02 12:15:00|26181.8|26166.8|26191.8|26176.8|26191.8|26176.8|26181.8|26166.8|56
1630585200000|2021-09-02 12:20:00|26186.8|26171.8|26191.8|26176.8|26194.3|26179.3|26186.8|26171.8|88
1630585500000|2021-09-02 12:25:00|26186.8|26171.8|26201.8|26186.8|26204.3|26189.3|26186.8|26171.8|56
1630585800000|2021-09-02 12:30:00|26206.8|26191.8|26219.3|26204.3|26221.8|26206.8|26201.8|26186.8|160
1630586100000|2021-09-02 12:35:00|26221.8|26206.8|26226.8|26211.8|26236.8|26221.8|26221.8|26206.8|152
1630586400000|2021-09-02 12:40:00|26231.8|26216.8|26226.8|26211.8|26231.8|26216.8|26221.8|26206.8|65
1630586700000|2021-09-02 12:45:00|26231.8|26216.8|26236.8|26221.8|26236.8|26221.8|26224.3|26209.3|93
1630587000000|2021-09-02 12:50:00|26234.3|26219.3|26221.8|26206.8|26234.3|26219.3|26219.3|26204.3|74
1630587300000|2021-09-02 12:55:00|26216.8|26201.8|26211.8|26196.8|26216.8|26201.8|26209.3|26194.3|42
1630587600000|2021-09-02 13:00:00|26206.8|26191.8|26186.8|26171.8|26206.8|26191.8|26186.8|26171.8|85
1630587900000|2021-09-02 13:05:00|26191.8|26176.8|26206.8|26191.8|26206.8|26191.8|26189.3|26174.3|70
1630588200000|2021-09-02 13:10:00|26204.3|26189.3|26201.8|26186.8|26211.8|26196.8|26199.3|26184.3|87
1630588500000|2021-09-02 13:15:00|26196.8|26181.8|26191.8|26176.8|26201.8|26186.8|26191.8|26176.8|42
1630588800000|2021-09-02 13:20:00|26196.8|26181.8|26196.8|26181.8|26201.8|26186.8|26194.3|26179.3|64
1630589100000|2021-09-02 13:25:00|26199.3|26184.3|26201.8|26186.8|26201.8|26186.8|26196.8|26181.8|49
1630589400000|2021-09-02 13:30:00|26206.8|26191.8|26206.8|26191.8|26206.8|26191.8|26186.8|26171.8|150
1630589700000|2021-09-02 13:35:00|26201.8|26186.8|26201.8|26186.8|26211.8|26196.8|26191.8|26176.8|133
1630590000000|2021-09-02 13:40:00|26204.3|26189.3|26191.8|26176.8|26211.8|26196.8|26191.8|26176.8|109
1630590300000|2021-09-02 13:45:00|26196.8|26181.8|26176.8|26161.8|26201.8|26186.8|26176.8|26161.8|107
1630590600000|2021-09-02 13:50:00|26179.3|26164.3|26196.8|26181.8|26201.8|26186.8|26171.8|26156.8|113
1630590900000|2021-09-02 13:55:00|26199.3|26184.3|26196.8|26181.8|26201.8|26186.8|26196.8|26181.8|46
1630591200000|2021-09-02 14:00:00|26199.3|26184.3|26191.8|26176.8|26206.8|26191.8|26191.8|26176.8|149
1630591500000|2021-09-02 14:05:00|26186.8|26171.8|26191.8|26176.8|26201.8|26186.8|26186.8|26171.8|140
1630591800000|2021-09-02 14:10:00|26190.8|26175.8|26205.8|26190.8|26205.8|26190.8|26185.8|26170.8|84
1630592100000|2021-09-02 14:15:00|26210.8|26195.8|26220.8|26205.8|26225.8|26210.8|26205.8|26190.8|105
1630592400000|2021-09-02 14:20:00|26223.3|26208.3|26225.8|26210.8|26225.8|26210.8|26215.8|26200.8|104
1630592700000|2021-09-02 14:25:00|26223.3|26208.3|26225.8|26210.8|26225.8|26210.8|26220.8|26205.8|51
1630593000000|2021-09-02 14:30:00|26228.3|26213.3|26220.8|26205.8|26230.8|26215.8|26220.8|26205.8|101
1630593300000|2021-09-02 14:35:00|26215.8|26200.8|26215.8|26200.8|26225.8|26210.8|26210.8|26195.8|94
1630593600000|2021-09-02 14:40:00|26210.8|26195.8|26225.8|26210.8|26230.8|26215.8|26210.8|26195.8|122
1630593900000|2021-09-02 14:45:00|26220.8|26205.8|26215.8|26200.8|26220.8|26205.8|26210.8|26195.8|90
1630594200000|2021-09-02 14:50:00|26220.8|26205.8|26235.8|26220.8|26235.8|26220.8|26215.8|26200.8|88
1630594500000|2021-09-02 14:55:00|26233.3|26218.3|26230.8|26215.8|26235.8|26220.8|26225.8|26210.8|117
1630594800000|2021-09-02 15:00:00|26233.3|26218.3|26240.8|26225.8|26240.8|26225.8|26233.3|26218.3|71
1630595100000|2021-09-02 15:05:00|26243.3|26228.3|26235.8|26220.8|26245.8|26230.8|26230.8|26215.8|97
1630595400000|2021-09-02 15:10:00|26230.8|26215.8|26240.8|26225.8|26240.8|26225.8|26230.8|26215.8|133
1630595700000|2021-09-02 15:15:00|26238.3|26223.3|26245.8|26230.8|26245.8|26230.8|26235.8|26220.8|84
1630596000000|2021-09-02 15:20:00|26243.3|26228.3|26235.8|26220.8|26243.3|26228.3|26228.3|26213.3|178
1630596300000|2021-09-02 15:25:00|26233.3|26218.3|26255.8|26240.8|26255.8|26240.8|26230.8|26215.8|333
1630596600000|2021-09-02 15:30:00|26253.3|26238.3|26240.8|26225.8|26258.3|26243.3|26240.8|26225.8|200
1630596900000|2021-09-02 15:35:00|26238.3|26223.3|26240.8|26225.8|26255.8|26240.8|26235.8|26220.8|533
1630597200000|2021-09-02 15:40:00|26245.8|26230.8|26238.3|26223.3|26250.8|26235.8|26235.8|26220.8|26
1630597500000|2021-09-02 15:45:00|26240.8|26225.8|26235.8|26220.8|26245.8|26230.8|26235.8|26220.8|16
1630597800000|2021-09-02 15:50:00|26238.3|26218.3|26228.3|26208.3|26243.3|26218.3|26228.3|26208.3|30
1630598100000|2021-09-02 15:55:00|26233.3|26213.3|26228.3|26208.3|26233.3|26213.3|26228.3|26208.3|48
1630598400000|2021-09-02 16:00:00|26233.3|26213.3|26228.3|26208.3|26233.3|26213.3|26228.3|26208.3|9
1630598700000|2021-09-02 16:05:00|26223.3|26203.3|26223.3|26203.3|26223.3|26203.3|26223.3|26203.3|5
1630599000000|2021-09-02 16:10:00|26218.3|26198.3|26223.3|26203.3|26223.3|26203.3|26218.3|26198.3|16
1630599300000|2021-09-02 16:15:00|26218.3|26198.3|26218.3|26198.3|26218.3|26198.3|26218.3|26198.3|2
1630599600000|2021-09-02 16:20:00|26213.3|26193.3|26218.3|26198.3|26218.3|26198.3|26213.3|26193.3|13
1630599900000|2021-09-02 16:25:00|26223.3||26218.3||26223.3||26218.3||0
1630600200000|2021-09-02 16:30:00|26213.3|26193.3|26218.3|26193.3|26218.3|26198.3|26213.3|26193.3|3
1630600500000|2021-09-02 16:35:00|26223.3|26198.3|26213.3|26188.3|26223.3|26203.3|26208.3|26188.3|26
1630600800000|2021-09-02 16:40:00|26218.3|26193.3|26218.3|26198.3|26218.3|26198.3|26218.3|26188.3|3
1630601100000|2021-09-02 16:45:00|26223.3|26203.3|26213.3|26193.3|26223.3|26203.3|26213.3|26188.3|5
1630601400000|2021-09-02 16:50:00|26218.3|26198.3|26228.3|26208.3|26228.3|26208.3|26218.3|26193.3|5
1630601700000|2021-09-02 16:55:00|26223.3|26203.3|26213.3|26193.3|26228.3|26208.3|26213.3|26193.3|5
1630602000000|2021-09-02 17:00:00|26218.3|26198.3|26218.3|26198.3|26218.3|26198.3|26218.3|26198.3|3
1630602300000|2021-09-02 17:05:00|26223.3|26203.3|26218.3|26198.3|26223.3|26203.3|26218.3|26193.3|7
1630602600000|2021-09-02 17:10:00|26213.3|26193.3|26218.3|26193.3|26218.3|26198.3|26213.3|26193.3|3
1630602900000|2021-09-02 17:15:00|26213.3|26198.3|26213.3|26193.3|26213.3|26198.3|26213.3|26193.3|2
1630603200000|2021-09-02 17:20:00|26208.3|26188.3|26203.3|26183.3|26208.3|26193.3|26203.3|26183.3|10
1630603500000|2021-09-02 17:25:00|26198.3|26178.3|26193.3|26173.3|26203.3|26183.3|26193.3|26168.3|20
1630603800000|2021-09-02 17:30:00|26198.3|26168.3|26188.3|26168.3|26198.3|26178.3|26183.3|26163.3|84
1630604100000|2021-09-02 17:35:00|26183.3|26163.3|26178.3|26158.3|26188.3|26168.3|26178.3|26158.3|13
1630604400000|2021-09-02 17:40:00|26183.3|26163.3|26173.3|26153.3|26188.3|26168.3|26173.3|26153.3|49
1630604700000|2021-09-02 17:45:00|26178.3|26158.3|26168.3|26148.3|26178.3|26158.3|26168.3|26143.3|25
1630605000000|2021-09-02 17:50:00|26163.3|26143.3|26158.3|26138.3|26168.3|26148.3|26158.3|26138.3|35
1630605300000|2021-09-02 17:55:00|26163.3|26143.3|26173.3|26148.3|26178.3|26153.3|26163.3|26138.3|9
1630605600000|2021-09-02 18:00:00|26168.3|26143.3|26163.3|26143.3|26168.3|26148.3|26163.3|26138.3|7
1630605900000|2021-09-02 18:05:00|26158.3|26138.3|26163.3|26143.3|26163.3|26143.3|26153.3|26133.3|22
1630606200000|2021-09-02 18:10:00|26158.3|26138.3|26163.3|26143.3|26163.3|26143.3|26153.3|26133.3|5
1630606500000|2021-09-02 18:15:00|26158.3|26138.3|26168.3|26148.3|26168.3|26148.3|26158.3|26138.3|10
1630606800000|2021-09-02 18:20:00|26173.3|26153.3|26173.3|26148.3|26173.3|26153.3|26163.3|26143.3|26
1630607100000|2021-09-02 18:25:00|26168.3|26143.3|26155.8|26140.8|26168.3|26143.3|26155.8|26133.3|20
1630607400000|2021-09-02 18:30:00|26150.8|26135.8|26160.8|26145.8|26160.8|26145.8|26145.8|26130.8|20
1630607700000|2021-09-02 18:35:00|26158.3|26143.3|26160.8|26145.8|26160.8|26145.8|26153.3|26138.3|5
1630608000000|2021-09-02 18:40:00|26158.3|26143.3|26158.3|26143.3|26160.8|26145.8|26150.8|26135.8|9
1630608300000|2021-09-02 18:45:00|26155.8|26140.8|26160.8|26145.8|26165.8|26150.8|26155.8|26140.8|3
1630608600000|2021-09-02 18:50:00|26163.3|26148.3|26168.3|26153.3|26168.3|26153.3|26163.3|26148.3|1
1630608900000|2021-09-02 18:55:00|26170.8|26155.8|26175.8|26160.8|26175.8|26160.8|26170.8|26155.8|7
1630609200000|2021-09-02 19:00:00|26180.8|26165.8|26180.8|26165.8|26183.3|26168.3|26178.3|26163.3|7
1630609500000|2021-09-02 19:05:00|26183.3|26168.3|26170.8|26155.8|26183.3|26168.3|26170.8|26155.8|7
1630609800000|2021-09-02 19:10:00|26165.8|26150.8|26175.8|26160.8|26175.8|26160.8|26160.8|26145.8|8
1630610100000|2021-09-02 19:15:00|26178.3|26163.3|26175.8|26160.8|26185.8|26170.8|26175.8|26160.8|12
1630610400000|2021-09-02 19:20:00|26173.3|26158.3|26158.3|26143.3|26173.3|26158.3|26158.3|26143.3|17
1630610700000|2021-09-02 19:25:00|26160.8|26145.8|26153.3|26138.3|26165.8|26150.8|26148.3|26133.3|18
1630611000000|2021-09-02 19:30:00|26150.8|26135.8|26145.8|26130.8|26153.3|26138.3|26145.8|26130.8|23
1630611300000|2021-09-02 19:35:00|26150.8|26135.8|26150.8|26135.8|26150.8|26135.8|26138.3|26123.3|11
1630611600000|2021-09-02 19:40:00|26148.3|26133.3|26153.3|26138.3|26160.8|26145.8|26148.3|26133.3|8
1630611900000|2021-09-02 19:45:00|26150.8|26135.8|26143.3|26128.3|26155.8|26140.8|26140.8|26125.8|8
1630612200000|2021-09-02 19:50:00|26145.8|26130.8|26163.3|26148.3|26163.3|26148.3|26143.3|26128.3|7
1630612500000|2021-09-02 19:55:00|26160.8|26145.8|26153.3|26138.3|26168.3|26153.3|26150.8|26135.8|12
1630612800000|2021-09-02 20:00:00|26184.9|26144.9|26180.4|26140.4|26189.1|26149.1|26180.4|26140.4|0
1630613100000|2021-09-02 20:05:00|26180.6|26140.6|26171.1|26131.1|26184.1|26144.1|26171.1|26131.1|0
1630613400000|2021-09-02 20:10:00|26171.2|26131.2|26180.4|26140.4|26180.4|26140.4|26168.6|26128.6|0
1630613700000|2021-09-02 20:15:00|26180.1|26140.1|26183.3|26143.3|26183.3|26143.3|26177.3|26137.3|0
1630614000000|2021-09-02 20:20:00|26183.2|26143.2|26184.5|26144.5|26184.5|26144.5|26182|26142|0
1630614300000|2021-09-02 20:25:00|26184.3|26144.3|26184.5|26144.5|26185.8|26145.8|26183.3|26143.3|0
1630614600000|2021-09-02 20:30:00|26184.7|26144.7|26182|26142|26185.8|26145.8|26182|26142|0
1630614900000|2021-09-02 20:35:00|26181.9|26141.9|26184.5|26144.5|26184.5|26144.5|26180.8|26140.8|0
1630615200000|2021-09-02 20:40:00|26184.7|26144.7|26187|26147|26188.3|26148.3|26184.7|26144.7|0
1630616100000|2021-09-02 20:55:00|26186.9|26146.9|26186.4|26146.4|26187.6|26147.6|26186.4|26146.4|0
1630616400000|2021-09-02 21:00:00|26185.9|26145.9|26186.9|26146.9|26188.5|26148.5|26185.9|26145.9|0
1630616700000|2021-09-02 21:05:00|26187.9|26147.9|26189.5|26149.5|26190|26150|26186.9|26146.9|0
1630617000000|2021-09-02 21:10:00|26189|26149|26188.5|26148.5|26189|26149|26188.5|26148.5|0
1630617600000|2021-09-02 21:20:00|26187.4|26147.4|26186.9|26146.9|26187.4|26147.4|26186.9|26146.9|0
1630617900000|2021-09-02 21:25:00|26187.4|26147.4|26186.9|26146.9|26187.4|26147.4|26185.9|26145.9|0
1630618200000|2021-09-02 21:30:00|26186.4|26146.4|26186.4|26146.4|26186.4|26146.4|26186.4|26146.4|0
1630618500000|2021-09-02 21:35:00|26185.9|26145.9|26186.4|26146.4|26186.4|26146.4|26185.9|26145.9|0
1630618800000|2021-09-02 21:40:00|26186.9|26146.9|26187.4|26147.4|26187.4|26147.4|26185.9|26145.9|0
1630619100000|2021-09-02 21:45:00|26186.9|26146.9|26186.4|26146.4|26186.9|26146.9|26186.4|26146.4|0
1630619700000|2021-09-02 21:55:00|26186.9|26146.9|26186.9|26146.9|26187.4|26147.4|26186.9|26146.9|0
1630620000000|2021-09-02 22:00:00|26187.1|26147.1|26182|26142|26187.6|26147.6|26180.8|26140.8|0
1630620600000|2021-09-02 22:10:00|26182.2|26142.2|26182|26142|26184.5|26144.5|26182|26142|0
1630620900000|2021-09-02 22:15:00|26181.8|26141.8|26182|26142|26182|26142|26180.8|26140.8|0
1630621200000|2021-09-02 22:20:00|26181.8|26141.8|26183.3|26143.3|26183.3|26143.3|26179.5|26139.5|0
1630621500000|2021-09-02 22:25:00|26183.4|26143.4|26188.4|26148.4|26188.4|26148.4|26183.4|26143.4|0
1630621800000|2021-09-02 22:30:00|26188.9|26148.9|26190.6|26150.6|26191.9|26151.9|26188.3|26148.3|0
1630622100000|2021-09-02 22:35:00|26190.9|26150.9|26189.4|26149.4|26191.9|26151.9|26188.1|26148.1|0
1630622400000|2021-09-02 22:40:00|26189.3|26149.3|26190.6|26150.6|26190.6|26150.6|26187.5|26147.5|0
1630622700000|2021-09-02 22:45:00|26190.5|26150.5|26180.4|26140.4|26190.6|26150.6|26180.4|26140.4|0
1630623000000|2021-09-02 22:50:00|26180.3|26140.3|26181.6|26141.6|26181.6|26141.6|26179.1|26139.1|0
1630623300000|2021-09-02 22:55:00|26181.5|26141.5|26180.4|26140.4|26181.6|26141.6|26180.4|26140.4|0
1630623600000|2021-09-02 23:00:00|26180.5|26140.5|26179.1|26139.1|26181.6|26141.6|26179.1|26139.1|0
1630623900000|2021-09-02 23:05:00|26178.9|26138.9|26176.6|26136.6|26178.9|26138.9|26175.4|26135.4|0
1630624200000|2021-09-02 23:10:00|26176.4|26136.4|26172.9|26132.9|26176.4|26136.4|26172.9|26132.9|0
1630624500000|2021-09-02 23:15:00|26173.1|26133.1|26174.2|26134.2|26175.4|26135.4|26173.1|26133.1|0
1630624800000|2021-09-02 23:20:00|26174|26134|26174.2|26134.2|26174.2|26134.2|26172.9|26132.9|0
1630625100000|2021-09-02 23:25:00|26173.9|26133.9|26171.7|26131.7|26173.9|26133.9|26169.9|26129.9|0
1630625400000|2021-09-02 23:30:00|26171.9|26131.9|26166.1|26126.1|26172.9|26132.9|26166.1|26126.1|0
1630625700000|2021-09-02 23:35:00|26166.4|26126.4|26169.9|26129.9|26171.7|26131.7|26166.4|26126.4|0
1630626000000|2021-09-02 23:40:00|26170|26130|26171.7|26131.7|26171.7|26131.7|26169.9|26129.9|0
1630626300000|2021-09-02 23:45:00|26171.9|26131.9|26174.2|26134.2|26174.8|26134.8|26171.7|26131.7|0
1630626600000|2021-09-02 23:50:00|26173.9|26133.9|26172.9|26132.9|26175.4|26135.4|26171.7|26131.7|0
1630626900000|2021-09-02 23:55:00|26172.7|26132.7|26169.9|26129.9|26172.7|26132.7|26168.6|26128.6|0
1630627200000|2021-09-03 00:00:00|26170.1|26130.1|26176.6|26136.6|26177.9|26137.9|26168.6|26128.6|0
1630627500000|2021-09-03 00:05:00|26176.5|26136.5|26181.6|26141.6|26182.3|26142.3|26171.7|26131.7|0
1630627800000|2021-09-03 00:10:00|26181.7|26141.7|26185.9|26145.9|26189|26149|26181|26141|0
1630628100000|2021-09-03 00:15:00|26185.7|26145.7|26187.9|26147.9|26189.8|26149.8|26181.3|26141.3|0
1630628400000|2021-09-03 00:20:00|26187.4|26147.4|26186.7|26146.7|26189.6|26149.6|26183.6|26143.6|0
1630628700000|2021-09-03 00:25:00|26186.8|26146.8|26183.9|26143.9|26189.7|26149.7|26181|26141|0
1630629000000|2021-09-03 00:30:00|26183.4|26143.4|26189.7|26149.7|26189.7|26149.7|26181.2|26141.2|0
1630629300000|2021-09-03 00:35:00|26189.2|26149.2|26187.4|26147.4|26190.1|26150.1|26184|26144|0
1630629600000|2021-09-03 00:40:00|26187.2|26147.2|26184.5|26144.5|26190.4|26150.4|26182.8|26142.8|0
1630629900000|2021-09-03 00:45:00|26185.7|26145.7|26187.4|26147.4|26190.1|26150.1|26181.6|26141.6|0
1630630200000|2021-09-03 00:50:00|26187.9|26147.9|26181.6|26141.6|26188.7|26148.7|26181.6|26141.6|0
1630630500000|2021-09-03 00:55:00|26181.7|26141.7|26176.1|26136.1|26184.5|26144.5|26176|26136|0
1630630800000|2021-09-03 01:00:00|26177.1|26137.1|26176|26136|26181.7|26141.7|26173.1|26133.1|0
1630631100000|2021-09-03 01:05:00|26176.1|26136.1|26173.1|26133.1|26176.1|26136.1|26173.1|26133.1|0
1630631400000|2021-09-03 01:10:00|26172.9|26132.9|26173.1|26133.1|26176.1|26136.1|26172.9|26132.9|0
1630631700000|2021-09-03 01:15:00|26173.2|26133.2|26173.2|26133.2|26178.9|26138.9|26170.2|26130.2|0
1630632000000|2021-09-03 01:20:00|26173.1|26133.1|26168.6|26128.6|26173.1|26133.1|26167.3|26127.3|0
1630632300000|2021-09-03 01:25:00|26169.1|26129.1|26177.3|26137.3|26178.9|26138.9|26167.4|26127.4|0
1630632600000|2021-09-03 01:30:00|26177.4|26137.4|26173.1|26133.1|26179|26139|26168.5|26128.5|0
1630632900000|2021-09-03 01:35:00|26172.9|26132.9|26169.9|26129.9|26175.9|26135.9|26168.2|26128.2|0
1630633200000|2021-09-03 01:40:00|26169.7|26129.7|26163.5|26123.5|26169.7|26129.7|26160.9|26120.9|0
1630633500000|2021-09-03 01:45:00|26163|26123|26169.4|26129.4|26170.6|26130.6|26160|26120|0
1630633800000|2021-09-03 01:50:00|26170|26130|26172.2|26132.2|26172.2|26132.2|26164.7|26124.7|0
1630634100000|2021-09-03 01:55:00|26172.3|26132.3|26169.2|26129.2|26172.3|26132.3|26166.4|26126.4|0
1630634400000|2021-09-03 02:00:00|26169.3|26129.3|26172.2|26132.2|26172.2|26132.2|26166.3|26126.3|0
1630634700000|2021-09-03 02:05:00|26172.3|26132.3|26181.2|26141.2|26181.3|26141.3|26172.2|26132.2|0
1630635000000|2021-09-03 02:10:00|26181.3|26141.3|26183.6|26143.6|26186.8|26146.8|26179.2|26139.2|0
1630635300000|2021-09-03 02:15:00|26186.4|26146.4|26189.6|26149.6|26195.3|26155.3|26183.8|26143.8|0
1630635600000|2021-09-03 02:20:00|26190.1|26150.1|26190.8|26150.8|26193.7|26153.7|26186.5|26146.5|0
1630635900000|2021-09-03 02:25:00|26191.4|26151.4|26189.4|26149.4|26192.5|26152.5|26186.2|26146.2|0
1630636200000|2021-09-03 02:30:00|26188.4|26148.4|26189.6|26149.6|26189.7|26149.7|26180.7|26140.7|0
1630636500000|2021-09-03 02:35:00|26189.7|26149.7|26192.9|26152.9|26195.8|26155.8|26188|26148|0
1630636800000|2021-09-03 02:40:00|26192.7|26152.7|26194.2|26154.2|26195.9|26155.9|26190|26150|0
1630637100000|2021-09-03 02:45:00|26194.8|26154.8|26202|26162|26204.9|26164.9|26194.2|26154.2|0
1630637400000|2021-09-03 02:50:00|26200.5|26160.5|26213.7|26173.7|26219.4|26179.4|26200.4|26160.4|0
1630637700000|2021-09-03 02:55:00|26213.1|26173.1|26237.3|26197.3|26237.3|26197.3|26212.2|26172.2|0
1630638000000|2021-09-03 03:00:00|26240.1|26200.1|26225.2|26185.2|26247.3|26207.3|26222.3|26182.3|0
1630638300000|2021-09-03 03:05:00|26225.3|26185.3|26222.5|26182.5|26232.7|26192.7|26221.1|26181.1|0
1630638600000|2021-09-03 03:10:00|26222|26182|26225.2|26185.2|26229.8|26189.8|26219.6|26179.6|0
1630638900000|2021-09-03 03:15:00|26225.7|26185.7|26217.3|26177.3|26229.8|26189.8|26217.1|26177.1|0
1630639200000|2021-09-03 03:20:00|26217.2|26177.2|26232.7|26192.7|26232.8|26192.8|26217.1|26177.1|0
1630639500000|2021-09-03 03:25:00|26232.1|26192.1|26226.5|26186.5|26234.4|26194.4|26225.7|26185.7|0
1630639800000|2021-09-03 03:30:00|26227.5|26187.5|26219.3|26179.3|26230.4|26190.4|26216.4|26176.4|0
1630640100000|2021-09-03 03:35:00|26218.8|26178.8|26213.5|26173.5|26219.3|26179.3|26206.4|26166.4|0
1630640400000|2021-09-03 03:40:00|26213|26173|26215.2|26175.2|26218.1|26178.1|26210.5|26170.5|0
1630640700000|2021-09-03 03:45:00|26216.4|26176.4|26218|26178|26220.8|26180.8|26212.3|26172.3|0
1630641000000|2021-09-03 03:50:00|26217.9|26177.9|26221|26181|26221|26181|26216.4|26176.4|0
1630641300000|2021-09-03 03:55:00|26221.1|26181.1|26223.7|26183.7|26229.5|26189.5|26221|26181|0
1630641600000|2021-09-03 04:00:00|26223.2|26183.2|26222.3|26182.3|26223.9|26183.9|26215.3|26175.3|0
1630641900000|2021-09-03 04:05:00|26221.8|26181.8|26221.1|26181.1|26224|26184|26215.3|26175.3|0
1630642200000|2021-09-03 04:10:00|26218.4|26178.4|26221.3|26181.3|26221.4|26181.4|26218.2|26178.2|0
1630642500000|2021-09-03 04:15:00|26221.1|26181.1|26221.1|26181.1|26224|26184|26221.1|26181.1|0
1630642800000|2021-09-03 04:20:00|26221.2|26181.2|26229.6|26189.6|26233|26193|26221.2|26181.2|0
1630643100000|2021-09-03 04:25:00|26228.6|26188.6|26227.4|26187.4|26231.5|26191.5|26227.4|26187.4|0
1630643400000|2021-09-03 04:30:00|26227.2|26187.2|26224.2|26184.2|26227.4|26187.4|26224.2|26184.2|0
1630643700000|2021-09-03 04:35:00|26224.3|26184.3|26219.9|26179.9|26227.1|26187.1|26219.9|26179.9|0
1630644000000|2021-09-03 04:40:00|26219.4|26179.4|26210.6|26170.6|26219.4|26179.4|26210.5|26170.5|0
1630644300000|2021-09-03 04:45:00|26211.1|26171.1|26211.9|26171.9|26213.5|26173.5|26204.9|26164.9|0
1630644600000|2021-09-03 04:50:00|26211.4|26171.4|26216.4|26176.4|26217.7|26177.7|26206.1|26166.1|0
1630644900000|2021-09-03 04:55:00|26216.3|26176.3|26219.4|26179.4|26219.4|26179.4|26213.5|26173.5|0
1630645200000|2021-09-03 05:00:00|26219.2|26179.2|26217.1|26177.1|26222.6|26182.6|26213.7|26173.7|0
1630645500000|2021-09-03 05:05:00|26217.6|26177.6|26206.4|26166.4|26218.3|26178.3|26202.3|26162.3|0
1630645800000|2021-09-03 05:10:00|26205.9|26165.9|26210.3|26170.3|26213.3|26173.3|26201.9|26161.9|0
1630646100000|2021-09-03 05:15:00|26210.8|26170.8|26207.7|26167.7|26216.2|26176.2|26207.7|26167.7|0
1630646400000|2021-09-03 05:20:00|26208.2|26168.2|26207.7|26167.7|26210.7|26170.7|26204.9|26164.9|0
1630646700000|2021-09-03 05:25:00|26208.2|26168.2|26212.4|26172.4|26212.4|26172.4|26205.2|26165.2|0
1630647000000|2021-09-03 05:30:00|26211.8|26171.8|26222.4|26182.4|26222.4|26182.4|26211|26171|0
1630647300000|2021-09-03 05:35:00|26222.5|26182.5|26222.3|26182.3|26222.7|26182.7|26219.5|26179.5|0
1630647600000|2021-09-03 05:40:00|26222.4|26182.4|26228.1|26188.1|26230.8|26190.8|26219.5|26179.5|0
1630647900000|2021-09-03 05:45:00|26227.1|26187.1|26247|26207|26248.6|26208.6|26225.2|26185.2|0
1630648200000|2021-09-03 05:50:00|26247.5|26207.5|26245.1|26205.1|26248.6|26208.6|26242.8|26202.8|0
1630648500000|2021-09-03 05:55:00|26244.9|26204.9|26250.6|26210.6|26250.6|26210.6|26244.9|26204.9|0
1630648800000|2021-09-03 06:00:00|26250.7|26210.7|26233.3|26218.3|26250.7|26218.3|26210.8|26195.8|36
1630649100000|2021-09-03 06:05:00|26230.8|26215.8|26205.8|26190.8|26230.8|26215.8|26205.8|26190.8|18
1630649400000|2021-09-03 06:10:00|26210.8|26195.8|26215.8|26200.8|26218.3|26203.3|26208.3|26193.3|9
1630649700000|2021-09-03 06:15:00|26210.8|26195.8|26210.8|26195.8|26210.8|26195.8|26200.8|26185.8|9
1630650000000|2021-09-03 06:20:00|26208.3|26193.3|26203.3|26188.3|26208.3|26193.3|26195.8|26180.8|12
1630650300000|2021-09-03 06:25:00|26200.8|26185.8|26198.3|26183.3|26200.8|26185.8|26195.8|26180.8|2
1630650600000|2021-09-03 06:30:00|26195.8|26180.8|26203.3|26188.3|26205.8|26190.8|26195.8|26180.8|2
1630650900000|2021-09-03 06:35:00|26200.8|26185.8|26198.3|26183.3|26205.8|26190.8|26195.8|26180.8|6
1630651200000|2021-09-03 06:40:00|26203.3|26188.3|26200.8|26185.8|26210.8|26195.8|26200.8|26185.8|16
1630651500000|2021-09-03 06:45:00|26195.8|26180.8|26200.8|26185.8|26200.8|26185.8|26190.8|26175.8|19
1630651800000|2021-09-03 06:50:00|26203.3|26188.3|26215.8|26200.8|26220.8|26205.8|26195.8|26180.8|40
1630652100000|2021-09-03 06:55:00|26213.3|26198.3|26218.3|26203.3|26223.3|26208.3|26200.8|26185.8|55
1630652400000|2021-09-03 07:00:00|26210.8|26195.8|26215.8|26200.8|26240.8|26225.8|26200.8|26185.8|398
1630652700000|2021-09-03 07:05:00|26220.8|26205.8|26185.8|26170.8|26225.8|26210.8|26165.8|26150.8|477
1630653000000|2021-09-03 07:10:00|26190.8|26175.8|26213.3|26198.3|26215.8|26200.8|26175.8|26160.8|188
1630653300000|2021-09-03 07:15:00|26215.8|26200.8|26205.8|26190.8|26215.8|26200.8|26185.8|26170.8|184
1630653600000|2021-09-03 07:20:00|26203.3|26188.3|26180.8|26165.8|26205.8|26190.8|26170.8|26155.8|144
1630653900000|2021-09-03 07:25:00|26175.8|26160.8|26198.3|26183.3|26205.8|26190.8|26175.8|26160.8|96
1630654200000|2021-09-03 07:30:00|26200.8|26185.8|26185.8|26170.8|26210.8|26195.8|26183.3|26168.3|167
1630654500000|2021-09-03 07:35:00|26188.3|26173.3|26205.8|26190.8|26210.8|26195.8|26185.8|26170.8|69
1630654800000|2021-09-03 07:40:00|26210.3|26195.3|26210.3|26195.3|26212.8|26197.8|26200.3|26185.3|48
1630655100000|2021-09-03 07:45:00|26215.3|26200.3|26210.3|26195.3|26215.3|26200.3|26200.3|26185.3|126
1630655400000|2021-09-03 07:50:00|26215.3|26200.3|26230.3|26215.3|26230.3|26215.3|26202.8|26187.8|78
1630655700000|2021-09-03 07:55:00|26225.3|26210.3|26230.3|26215.3|26237.8|26222.8|26225.3|26210.3|92
1630656000000|2021-09-03 08:00:00|26227.8|26212.8|26230.3|26215.3|26230.3|26215.3|26210.3|26195.3|88
1630656300000|2021-09-03 08:05:00|26227.8|26212.8|26240.3|26225.3|26242.8|26227.8|26220.3|26205.3|84
1630656600000|2021-09-03 08:10:00|26242.8|26227.8|26240.3|26225.3|26245.3|26230.3|26235.3|26220.3|56
1630656900000|2021-09-03 08:15:00|26235.3|26220.3|26235.3|26220.3|26245.3|26230.3|26230.3|26215.3|68
1630657200000|2021-09-03 08:20:00|26237.8|26222.8|26240.3|26225.3|26245.3|26230.3|26235.3|26220.3|35
1630657500000|2021-09-03 08:25:00|26245.3|26230.3|26255.3|26240.3|26260.3|26245.3|26240.3|26225.3|102
1630657800000|2021-09-03 08:30:00|26257.8|26242.8|26255.3|26240.3|26260.3|26245.3|26250.3|26235.3|61
1630658100000|2021-09-03 08:35:00|26257.8|26242.8|26250.3|26235.3|26265.3|26250.3|26245.3|26230.3|54
1630658400000|2021-09-03 08:40:00|26252.8|26237.8|26265.3|26250.3|26265.3|26250.3|26250.3|26235.3|45
1630658700000|2021-09-03 08:45:00|26270.3|26255.3|26270.3|26255.3|26270.3|26255.3|26260.3|26245.3|53
1630659000000|2021-09-03 08:50:00|26265.3|26250.3|26255.3|26240.3|26265.3|26250.3|26247.8|26232.8|65
1630659300000|2021-09-03 08:55:00|26257.8|26242.8|26250.3|26235.3|26260.3|26245.3|26250.3|26235.3|38
1630659600000|2021-09-03 09:00:00|26252.8|26237.8|26245.3|26230.3|26255.3|26240.3|26240.3|26225.3|49
1630659900000|2021-09-03 09:05:00|26240.3|26225.3|26245.3|26230.3|26245.3|26230.3|26235.3|26220.3|103
1630660200000|2021-09-03 09:10:00|26242.8|26227.8|26245.3|26230.3|26252.8|26237.8|26240.3|26225.3|63
1630660500000|2021-09-03 09:15:00|26240.3|26225.3|26235.3|26220.3|26245.3|26230.3|26235.3|26220.3|76
1630660800000|2021-09-03 09:20:00|26230.3|26215.3|26245.3|26230.3|26245.3|26230.3|26230.3|26215.3|47
1630661100000|2021-09-03 09:25:00|26247.8|26232.8|26230.3|26215.3|26247.8|26232.8|26227.8|26212.8|37
1630661400000|2021-09-03 09:30:00|26232.8|26217.8|26230.3|26215.3|26235.3|26220.3|26225.3|26210.3|51
1630661700000|2021-09-03 09:35:00|26227.8|26212.8|26240.3|26225.3|26240.3|26225.3|26227.8|26212.8|16
1630662000000|2021-09-03 09:40:00|26245.3|26230.3|26235.3|26220.3|26245.3|26230.3|26235.3|26220.3|40
1630662300000|2021-09-03 09:45:00|26230.3|26215.3|26240.3|26225.3|26240.3|26225.3|26225.3|26210.3|29
1630662600000|2021-09-03 09:50:00|26242.8|26227.8|26235.3|26220.3|26245.3|26230.3|26235.3|26220.3|71
1630662900000|2021-09-03 09:55:00|26230.3|26215.3|26235.3|26220.3|26235.3|26220.3|26230.3|26215.3|38
1630663200000|2021-09-03 10:00:00|26232.8|26217.8|26240.3|26225.3|26240.3|26225.3|26230.3|26215.3|15
1630663500000|2021-09-03 10:05:00|26235.3|26220.3|26232.8|26217.8|26235.3|26220.3|26225.3|26210.3|51
1630663800000|2021-09-03 10:10:00|26235.3|26220.3|26240.3|26225.3|26240.3|26225.3|26235.3|26220.3|28
1630664100000|2021-09-03 10:15:00|26242.8|26227.8|26245.3|26230.3|26247.8|26232.8|26240.3|26225.3|56
1630664400000|2021-09-03 10:20:00|26247.8|26232.8|26245.3|26230.3|26250.3|26235.3|26240.3|26225.3|37
1630664700000|2021-09-03 10:25:00|26247.8|26232.8|26240.3|26225.3|26250.3|26235.3|26235.3|26220.3|34
1630665000000|2021-09-03 10:30:00|26245.3|26230.3|26257.8|26242.8|26260.3|26245.3|26240.3|26225.3|106
1630665300000|2021-09-03 10:35:00|26255.3|26240.3|26260.3|26245.3|26265.3|26250.3|26255.3|26240.3|28
1630665600000|2021-09-03 10:40:00|26265.3|26250.3|26245.3|26230.3|26265.3|26250.3|26245.3|26230.3|38
1630665900000|2021-09-03 10:45:00|26247.8|26232.8|26250.3|26235.3|26255.3|26240.3|26245.3|26230.3|52
1630666200000|2021-09-03 10:50:00|26252.8|26237.8|26245.3|26230.3|26252.8|26237.8|26240.3|26225.3|25
1630666500000|2021-09-03 10:55:00|26242.8|26227.8|26250.3|26235.3|26255.3|26240.3|26240.3|26225.3|20
1630666800000|2021-09-03 11:00:00|26245.3|26230.3|26245.3|26230.3|26245.3|26230.3|26240.3|26225.3|23
1630667100000|2021-09-03 11:05:00|26250.3|26235.3|26245.3|26230.3|26250.3|26235.3|26245.3|26230.3|31
1630667400000|2021-09-03 11:10:00|26250.3|26235.3|26237.8|26222.8|26250.3|26235.3|26235.3|26220.3|29
1630667700000|2021-09-03 11:15:00|26240.3|26225.3|26230.3|26215.3|26240.3|26225.3|26230.3|26215.3|5
1630668000000|2021-09-03 11:20:00|26232.8|26217.8|26240.3|26225.3|26240.3|26225.3|26230.3|26215.3|33
1630668300000|2021-09-03 11:25:00|26242.8|26227.8|26230.3|26215.3|26245.3|26230.3|26227.8|26212.8|36
1630668600000|2021-09-03 11:30:00|26225.3|26210.3|26230.3|26215.3|26230.3|26215.3|26225.3|26210.3|50
1630668900000|2021-09-03 11:35:00|26225.3|26210.3|26230.3|26215.3|26235.3|26220.3|26225.3|26210.3|37
1630669200000|2021-09-03 11:40:00|26227|26212|26227|26212|26227|26212|26222|26207|7
1630669500000|2021-09-03 11:45:00|26229.5|26214.5|26237|26222|26237|26222|26227|26212|49
1630669800000|2021-09-03 11:50:00|26234.5|26219.5|26232|26217|26242|26227|26232|26217|17
1630670100000|2021-09-03 11:55:00|26234.5|26219.5|26232|26217|26237|26222|26227|26212|47
1630670400000|2021-09-03 12:00:00|26227|26212|26232|26217|26232|26217|26222|26207|60
1630670700000|2021-09-03 12:05:00|26237|26222|26237|26222|26242|26227|26237|26222|19
1630671000000|2021-09-03 12:10:00|26232|26217|26227|26212|26237|26222|26227|26212|29
1630671300000|2021-09-03 12:15:00|26229.5|26214.5|26232|26217|26232|26217|26222|26207|31
1630671600000|2021-09-03 12:20:00|26229.5|26214.5|26237|26222|26242|26227|26227|26212|36
1630671900000|2021-09-03 12:25:00|26239.5|26224.5|26247|26232|26252|26237|26237|26222|33
1630672200000|2021-09-03 12:30:00|26242|26227|26182|26167|26242|26227|26117|26102|756
1630672500000|2021-09-03 12:35:00|26194.5|26179.5|26202|26187|26224.5|26209.5|26177|26162|446
1630672800000|2021-09-03 12:40:00|26204.5|26189.5|26202|26187|26207|26192|26179.5|26164.5|181
1630673100000|2021-09-03 12:45:00|26204.5|26189.5|26187|26172|26204.5|26189.5|26187|26172|87
1630673400000|2021-09-03 12:50:00|26189.5|26174.5|26207|26192|26212|26197|26187|26172|125
1630673700000|2021-09-03 12:55:00|26209.5|26194.5|26232|26217|26232|26217|26207|26192|115
1630674000000|2021-09-03 13:00:00|26237|26222|26229.5|26214.5|26242|26227|26227|26212|108
1630674300000|2021-09-03 13:05:00|26232|26217|26237|26222|26242|26227|26232|26217|85
1630674600000|2021-09-03 13:10:00|26232|26217|26212|26197|26242|26227|26212|26197|83
1630674900000|2021-09-03 13:15:00|26207|26192|26177|26162|26212|26197|26177|26162|123
1630675200000|2021-09-03 13:20:00|26172|26157|26107|26092|26172|26157|26084.5|26069.5|585
1630675500000|2021-09-03 13:25:00|26104.5|26089.5|26047|26032|26104.5|26089.5|26042|26027|450
1630675800000|2021-09-03 13:30:00|26052|26037|26027|26012|26077|26062|26027|26012|859
1630676100000|2021-09-03 13:35:00|26024.5|26009.5|26002|25987|26032|26017|26002|25987|499
1630676400000|2021-09-03 13:40:00|25999.5|25984.5|26022|26007|26037|26022|25997|25982|236
1630676700000|2021-09-03 13:45:00|26017|26002|26042|26027|26042|26027|25997|25982|369
1630677000000|2021-09-03 13:50:00|26037|26022|26007|25992|26037|26022|25992|25977|297
1630677300000|2021-09-03 13:55:00|26012|25997|26022|26007|26022|26007|25992|25977|157
1630677600000|2021-09-03 14:00:00|26017|26002|26027|26012|26027|26012|25972|25957|375
1630677900000|2021-09-03 14:05:00|26022|26007|26027|26012|26032|26017|26007|25992|268
1630678200000|2021-09-03 14:10:00|26030.6|26015.6|26080.6|26065.6|26080.6|26065.6|26025.6|26010.6|256
1630678500000|2021-09-03 14:15:00|26075.6|26060.6|26075.6|26060.6|26105.6|26090.6|26070.6|26055.6|178
1630678800000|2021-09-03 14:20:00|26078.1|26063.1|26095.6|26080.6|26100.6|26085.6|26078.1|26063.1|175
1630679100000|2021-09-03 14:25:00|26100.6|26085.6|26100.6|26085.6|26100.6|26085.6|26085.6|26070.6|115
1630679400000|2021-09-03 14:30:00|26098.1|26083.1|26105.6|26090.6|26105.6|26090.6|26080.6|26065.6|114
1630679700000|2021-09-03 14:35:00|26100.6|26085.6|26085.6|26070.6|26110.6|26095.6|26085.6|26070.6|117
1630680000000|2021-09-03 14:40:00|26088.1|26073.1|26090.6|26075.6|26090.6|26075.6|26075.6|26060.6|155
1630680300000|2021-09-03 14:45:00|26088.1|26073.1|26090.6|26075.6|26090.6|26075.6|26070.6|26055.6|82
1630680600000|2021-09-03 14:50:00|26085.6|26070.6|26085.6|26070.6|26090.6|26075.6|26075.6|26060.6|86
1630680900000|2021-09-03 14:55:00|26080.6|26065.6|26120.6|26105.6|26120.6|26105.6|26080.6|26065.6|108
1630681200000|2021-09-03 15:00:00|26115.6|26100.6|26115.6|26100.6|26130.6|26115.6|26110.6|26095.6|171
1630681500000|2021-09-03 15:05:00|26110.6|26095.6|26120.6|26105.6|26125.6|26110.6|26100.6|26085.6|132
1630681800000|2021-09-03 15:10:00|26118.1|26103.1|26120.6|26105.6|26130.6|26115.6|26115.6|26100.6|68
1630682100000|2021-09-03 15:15:00|26115.6|26100.6|26100.6|26085.6|26120.6|26105.6|26095.6|26080.6|152
1630682400000|2021-09-03 15:20:00|26098.1|26083.1|26095.6|26080.6|26100.6|26085.6|26080.6|26065.6|213
1630682700000|2021-09-03 15:25:00|26100.6|26085.6|26110.6|26095.6|26110.6|26095.6|26090.6|26075.6|206
1630683000000|2021-09-03 15:30:00|26105.6|26090.6|26085.6|26070.6|26115.6|26100.6|26075.6|26060.6|311
1630683300000|2021-09-03 15:35:00|26083.1|26068.1|26058.1|26043.1|26083.1|26068.1|26055.6|26040.6|144
1630683600000|2021-09-03 15:40:00|26055.6|26040.6|26055.6|26040.6|26065.6|26050.6|26045.6|26030.6|55
1630683900000|2021-09-03 15:45:00|26053.1|26038.1|26060.6|26045.6|26060.6|26045.6|26050.6|26035.6|31
1630684200000|2021-09-03 15:50:00|26063.1|26043.1|26043.1|26023.1|26063.1|26043.1|26038.1|26018.1|54
1630684500000|2021-09-03 15:55:00|26038.1|26018.1|26043.1|26018.1|26048.1|26023.1|26033.1|26013.1|18
1630684800000|2021-09-03 16:00:00|26038.1|26023.1|26043.1|26023.1|26048.1|26023.1|26038.1|26018.1|21
1630685100000|2021-09-03 16:05:00|26038.1|26018.1|26053.1|26033.1|26053.1|26033.1|26038.1|26018.1|22
1630685400000|2021-09-03 16:10:00|26048.1|26028.1|26048.1|26028.1|26053.1|26033.1|26048.1|26028.1|8
1630685700000|2021-09-03 16:15:00|26043.1|26023.1|26043.1|26023.1|26048.1|26028.1|26043.1|26023.1|9
1630686000000|2021-09-03 16:20:00|26048.1|26028.1|26053.1|26033.1|26053.1|26033.1|26038.1|26018.1|21
1630686300000|2021-09-03 16:25:00|26058.1|26038.1|26058.1|26038.1|26058.1|26038.1|26058.1|26033.1|6
1630686600000|2021-09-03 16:30:00|26063.1|26043.1|26053.1|26033.1|26063.1|26043.1|26053.1|26028.1|9
1630686900000|2021-09-03 16:35:00|26048.1|26028.1|26048.1|26028.1|26053.1|26033.1|26048.1|26023.1|8
1630687200000|2021-09-03 16:40:00|26053.1|26033.1|26058.1|26038.1|26058.1|26038.1|26048.1|26028.1|21
1630687500000|2021-09-03 16:45:00|26053.1|26033.1|26053.1|26033.1|26058.1|26038.1|26053.1|26033.1|24
1630687800000|2021-09-03 16:50:00|26058.1|26038.1|26063.1|26038.1|26063.1|26043.1|26053.1|26033.1|4
1630688100000|2021-09-03 16:55:00|26058.1|26043.1|26058.1|26033.1|26063.1|26043.1|26053.1|26033.1|6
1630688400000|2021-09-03 17:00:00|26063.1|26038.1|26063.1|26043.1|26068.1|26048.1|26063.1|26033.1|10
1630688700000|2021-09-03 17:05:00|26068.1|26048.1|26068.1|26043.1|26073.1|26053.1|26063.1|26043.1|14
1630689000000|2021-09-03 17:10:00|26073.1|26048.1|26068.1|26048.1|26073.1|26053.1|26068.1|26048.1|3
1630689300000|2021-09-03 17:15:00|26073.1|26053.1|26073.1|26053.1|26073.1|26053.1|26068.1|26053.1|12
1630689600000|2021-09-03 17:20:00|26068.1|26048.1|26073.1|26048.1|26073.1|26048.1|26068.1|26048.1|4
1630689900000|2021-09-03 17:25:00|26068.1||26068.1||26068.1||26068.1||0
1630690200000|2021-09-03 17:30:00|26073.1||26068.1||26073.1||26068.1||0
1630690500000|2021-09-03 17:35:00|26063.1|26043.1|26073.1|26048.1|26073.1|26053.1|26063.1|26043.1|4
1630690800000|2021-09-03 17:40:00|26068.1|26053.1|26073.1|26053.1|26073.1|26053.1|26068.1|26048.1|2
1630691100000|2021-09-03 17:45:00|26068.1|26048.1|26068.1|26048.1|26073.1|26048.1|26068.1|26048.1|1
1630691400000|2021-09-03 17:50:00||26043.1||26043.1||26048.1||26043.1|2
1630691700000|2021-09-03 17:55:00|26063.1|26048.1|26073.1|26048.1|26073.1|26053.1|26063.1|26043.1|7
1630692000000|2021-09-03 18:00:00|26068.1|26043.1|26068.1|26043.1|26068.1|26048.1|26063.1|26043.1|5
1630692300000|2021-09-03 18:05:00|26063.1|26048.1|26068.1|26048.1|26068.1|26048.1|26063.1|26043.1|1
1630692600000|2021-09-03 18:10:00|26073.1|26053.1|26073.1|26053.1|26078.1|26058.1|26068.1|26048.1|16
1630692900000|2021-09-03 18:15:00|26078.1|26058.1|26078.1|26058.1|26078.1|26058.1|26078.1|26058.1|2
1630693200000|2021-09-03 18:20:00|26073.1|26053.1|26068.1|26048.1|26078.1|26058.1|26068.1|26043.1|25
1630693500000|2021-09-03 18:25:00|26073.1|26053.1|26070.6|26055.6|26078.1|26055.6|26068.1|26048.1|7
1630693800000|2021-09-03 18:30:00|26065.6|26050.6|26070.6|26055.6|26070.6|26055.6|26065.6|26050.6|4
1630694100000|2021-09-03 18:35:00|26068.1|26053.1|26068.1|26053.1|26068.1|26053.1|26068.1|26053.1|1
1630694400000|2021-09-03 18:40:00|26065.6|26050.6|26070.6|26055.6|26070.6|26055.6|26065.6|26050.6|1
1630694700000|2021-09-03 18:45:00|26068.1|26053.1|26065.6|26050.6|26068.1|26053.1|26065.6|26050.6|1
1630695000000|2021-09-03 18:50:00|26068.1|26053.1|26068.1|26053.1|26068.1|26053.1|26065.6|26050.6|2
1630695300000|2021-09-03 18:55:00|26065.6|26050.6|26065.6|26050.6|26070.6|26055.6|26065.6|26050.6|3
1630695600000|2021-09-03 19:00:00|26068.1|26053.1|26080.6|26065.6|26080.6|26065.6|26068.1|26053.1|6
1630695900000|2021-09-03 19:05:00|26078.1|26063.1|26078.1|26063.1|26078.1|26063.1|26078.1|26063.1|2
1630696200000|2021-09-03 19:10:00|26080.6|26065.6|26080.6|26065.6|26080.6|26065.6|26080.6|26065.6|1
1630696500000|2021-09-03 19:15:00|26078.1|26063.1|26070.6|26055.6|26078.1|26063.1|26070.6|26055.6|4
1630696800000|2021-09-03 19:20:00|26068.1|26053.1|26075.6|26060.6|26075.6|26060.6|26065.6|26050.6|6
1630697100000|2021-09-03 19:25:00|26073.1|26058.1|26065.6|26050.6|26073.1|26058.1|26065.6|26050.6|4
1630697400000|2021-09-03 19:30:00|26068.1|26053.1|26063.1|26048.1|26073.1|26058.1|26060.6|26045.6|23
1630697700000|2021-09-03 19:35:00|26065.6|26050.6|26058.1|26043.1|26065.6|26050.6|26055.6|26040.6|27
1630698000000|2021-09-03 19:40:00|26060.6|26045.6|26058.1|26043.1|26060.6|26045.6|26055.6|26040.6|4
1630698300000|2021-09-03 19:45:00|26060.6|26045.6|26063.1|26048.1|26068.1|26053.1|26055.6|26040.6|2
1630698600000|2021-09-03 19:50:00|26065.6|26050.6|26055.6|26040.6|26075.6|26060.6|26055.6|26040.6|25
1630698900000|2021-09-03 19:55:00|26053.1|26038.1|26053.1|26038.1|26055.6|26040.6|26053.1|26038.1|12
1630699200000|2021-09-03 20:00:00|26073.3|26033.3|26072.2|26032.2|26078.5|26038.5|26068.4|26028.4|0
1630699500000|2021-09-03 20:05:00|26072|26032|26073.4|26033.4|26073.4|26033.4|26070.9|26030.9|0
1630699800000|2021-09-03 20:10:00|26073.3|26033.3|26072.2|26032.2|26075.2|26035.2|26069.7|26029.7|0
1630700100000|2021-09-03 20:15:00|26072.4|26032.4|26072.2|26032.2|26073.4|26033.4|26072.2|26032.2|0
1630700400000|2021-09-03 20:20:00|26072.3|26032.3|26072.9|26032.9|26073.4|26033.4|26072.2|26032.2|0
1630700700000|2021-09-03 20:25:00|26072.8|26032.8|26072.9|26032.9|26072.9|26032.9|26071.6|26031.6|0
1630701000000|2021-09-03 20:30:00|26072.6|26032.6|26071.6|26031.6|26072.9|26032.9|26071.6|26031.6|0
1630701300000|2021-09-03 20:35:00|26071.7|26031.7|26071.6|26031.6|26072.9|26032.9|26071.6|26031.6|0
1630701900000|2021-09-03 20:45:00|26069.7|26029.7|26069.7|26029.7|26069.7|26029.7|26069.7|26029.7|0
1630702200000|2021-09-03 20:50:00|26069.8|26029.8|26069.7|26029.7|26070.9|26030.9|26069.7|26029.7|0
1630702500000|2021-09-03 20:55:00|26069.9|26029.9|26070|26030|26070.9|26030.9|26069|26029|0
1630702800000|2021-09-03 21:00:00|26072|26032|26072|26032|26072|26032|26072|26032|0
1630879200000|2021-09-05 22:00:00|26073.5|26033.5|26072.9|26032.9|26074.8|26034.8|26071|26031|0
1630879500000|2021-09-05 22:05:00|26072.8|26032.8|26065.5|26025.5|26073.5|26033.5|26063|26023|0
1630879800000|2021-09-05 22:10:00|26065.6|26025.6|26069.8|26029.8|26069.8|26029.8|26063|26023|0
1630880100000|2021-09-05 22:15:00|26069.9|26029.9|26064.3|26024.3|26071|26031|26063.6|26023.6|0
1630880400000|2021-09-05 22:20:00|26064.1|26024.1|26063|26023|26067.3|26027.3|26063|26023|0
1630880700000|2021-09-05 22:25:00|26062.8|26022.8|26059.3|26019.3|26063|26023|26058|26018|0
1630881000000|2021-09-05 22:30:00|26059.5|26019.5|26061.8|26021.8|26063.6|26023.6|26059.5|26019.5|0
1630881300000|2021-09-05 22:35:00|26061.7|26021.7|26056.8|26016.8|26061.7|26021.7|26056.8|26016.8|0
1630881600000|2021-09-05 22:40:00|26057|26017|26058|26018|26058|26018|26056.8|26016.8|0
1630881900000|2021-09-05 22:45:00|26058.1|26018.1|26060.5|26020.5|26060.5|26020.5|26058.1|26018.1|0
1630882200000|2021-09-05 22:50:00|26060.4|26020.4|26060.5|26020.5|26060.5|26020.5|26058|26018|0
1630882500000|2021-09-05 22:55:00|26060.3|26020.3|26060.5|26020.5|26060.5|26020.5|26058|26018|0
1630882800000|2021-09-05 23:00:00|26060.4|26020.4|26059.3|26019.3|26060.5|26020.5|26059.3|26019.3|0
1630883100000|2021-09-05 23:05:00|26059.4|26019.4|26061.8|26021.8|26063|26023|26059.4|26019.4|0
1630883400000|2021-09-05 23:10:00|26061.7|26021.7|26060.5|26020.5|26061.7|26021.7|26059.3|26019.3|0
1630883700000|2021-09-05 23:15:00|26060.3|26020.3|26060.5|26020.5|26061.8|26021.8|26059.3|26019.3|0
1630884000000|2021-09-05 23:20:00|26060.6|26020.6|26059.3|26019.3|26061.8|26021.8|26059.3|26019.3|0
1630884300000|2021-09-05 23:25:00|26059.5|26019.5|26058|26018|26061.8|26021.8|26058|26018|0
1630884600000|2021-09-05 23:30:00|26058.2|26018.2|26048.8|26008.8|26059.3|26019.3|26046.3|26006.3|0
1630884900000|2021-09-05 23:35:00|26048.9|26008.9|26047.5|26007.5|26050.6|26010.6|26046.3|26006.3|0
1630885200000|2021-09-05 23:40:00|26047.6|26007.6|26054.3|26014.3|26055.5|26015.5|26047.5|26007.5|0
1630885500000|2021-09-05 23:45:00|26054.4|26014.4|26046.3|26006.3|26060.5|26020.5|26046.3|26006.3|0
1630885800000|2021-09-05 23:50:00|26046.4|26006.4|26046.3|26006.3|26050|26010|26043.8|26003.8|0
1630886100000|2021-09-05 23:55:00|26046.4|26006.4|26043.8|26003.8|26048.8|26008.8|26042.5|26002.5|0
1630886400000|2021-09-06 00:00:00|26043.5|26003.5|26036.3|25996.3|26045|26005|26033.3|25993.3|0
1630886700000|2021-09-06 00:05:00|26036.2|25996.2|26033.3|25993.3|26037.5|25997.5|26029.5|25989.5|0
1630887000000|2021-09-06 00:10:00|26033.4|25993.4|26032|25992|26037.5|25997.5|26029.5|25989.5|0
1630887300000|2021-09-06 00:15:00|26032.2|25992.2|26018.5|25978.5|26033.3|25993.3|26015.2|25975.2|0
1630887600000|2021-09-06 00:20:00|26019.5|25979.5|26018.3|25978.3|26027.2|25987.2|26015.6|25975.6|0
1630887900000|2021-09-06 00:25:00|26017.3|25977.3|26016.5|25976.5|26024.1|25984.1|26009.9|25969.9|0
1630888200000|2021-09-06 00:30:00|26017|25977|26008.9|25968.9|26020.9|25980.9|26004.5|25964.5|0
1630888500000|2021-09-06 00:35:00|26009.4|25969.4|26019.9|25979.9|26023.4|25983.4|26008.8|25968.8|0
1630888800000|2021-09-06 00:40:00|26018.8|25978.8|26020|25980|26020.4|25980.4|26012.1|25972.1|0
1630889100000|2021-09-06 00:45:00|26020.5|25980.5|26024.5|25984.5|26027.3|25987.3|26020.2|25980.2|0
1630889400000|2021-09-06 00:50:00|26025|25985|26030.1|25990.1|26030.1|25990.1|26019.9|25979.9|0
1630889700000|2021-09-06 00:55:00|26029.1|25989.1|26041.6|26001.6|26041.7|26001.7|26027.2|25987.2|0
1630890000000|2021-09-06 01:00:00|26041.4|26001.4|26044.6|26004.6|26050.4|26010.4|26041.4|26001.4|0
1630890300000|2021-09-06 01:05:00|26044.5|26004.5|26044.5|26004.5|26047.5|26007.5|26041.7|26001.7|0
1630890600000|2021-09-06 01:10:00|26044.6|26004.6|26053.6|26013.6|26059.3|26019.3|26044.5|26004.5|0
1630890900000|2021-09-06 01:15:00|26053.5|26013.5|26047.5|26007.5|26053.5|26013.5|26042|26002|0
1630891200000|2021-09-06 01:20:00|26047.7|26007.7|26053.5|26013.5|26056.2|26016.2|26046|26006|0
1630891500000|2021-09-06 01:25:00|26054.7|26014.7|26059|26019|26064.8|26024.8|26054.7|26014.7|0
1630891800000|2021-09-06 01:30:00|26058.8|26018.8|26070.5|26030.5|26071.9|26031.9|26055.9|26015.9|0
1630892100000|2021-09-06 01:35:00|26070.3|26030.3|26073.2|26033.2|26076.1|26036.1|26067.4|26027.4|0
1630892400000|2021-09-06 01:40:00|26073.4|26033.4|26090.9|26050.9|26090.9|26050.9|26071.7|26031.7|0
1630892700000|2021-09-06 01:45:00|26091|26051|26098.1|26058.1|26102.5|26062.5|26085.4|26045.4|0
1630893000000|2021-09-06 01:50:00|26098.2|26058.2|26085.1|26045.1|26099.8|26059.8|26085.1|26045.1|0
1630893300000|2021-09-06 01:55:00|26085.6|26045.6|26079.2|26039.2|26086.3|26046.3|26070.5|26030.5|0
1630893600000|2021-09-06 02:00:00|26092.5|26052.5|26104|26064|26104.1|26064.1|26089.6|26049.6|0
1630893900000|2021-09-06 02:05:00|26104.1|26064.1|26098|26058|26110.8|26070.8|26095.4|26055.4|0
1630894200000|2021-09-06 02:10:00|26097.5|26057.5|26087.3|26047.3|26098.2|26058.2|26081.6|26041.6|0
1630894500000|2021-09-06 02:15:00|26088.5|26048.5|26078.6|26038.6|26088.6|26048.6|26072.8|26032.8|0
1630894800000|2021-09-06 02:20:00|26078.7|26038.7|26081.6|26041.6|26084.4|26044.4|26075.8|26035.8|0
1630895100000|2021-09-06 02:25:00|26082.6|26042.6|26093.1|26053.1|26096|26056|26082.6|26042.6|0
1630895400000|2021-09-06 02:30:00|26093.6|26053.6|26087.1|26047.1|26098.9|26058.9|26085.6|26045.6|0
1630895700000|2021-09-06 02:35:00|26086.6|26046.6|26085.3|26045.3|26089.9|26049.9|26078.4|26038.4|0
1630896000000|2021-09-06 02:40:00|26085.8|26045.8|26072.2|26032.2|26086.8|26046.8|26064.7|26024.7|0
1630896300000|2021-09-06 02:45:00|26072.3|26032.3|26082.1|26042.1|26083.8|26043.8|26069.4|26029.4|0
1630896600000|2021-09-06 02:50:00|26081.6|26041.6|26085.3|26045.3|26085.3|26045.3|26075.4|26035.4|0
1630896900000|2021-09-06 02:55:00|26085.8|26045.8|26089.7|26049.7|26093.9|26053.9|26083.9|26043.9|0
1630897200000|2021-09-06 03:00:00|26089.9|26049.9|26093.9|26053.9|26093.9|26053.9|26081|26041|0
1630897500000|2021-09-06 03:05:00|26094.4|26054.4|26087.1|26047.1|26098.5|26058.5|26087.1|26047.1|0
1630897800000|2021-09-06 03:10:00|26087.6|26047.6|26098.7|26058.7|26098.7|26058.7|26087.1|26047.1|0
1630898100000|2021-09-06 03:15:00|26098.6|26058.6|26098.6|26058.6|26101.5|26061.5|26092.9|26052.9|0
1630898400000|2021-09-06 03:20:00|26098.1|26058.1|26097|26057|26101.5|26061.5|26095.6|26055.6|0
1630898700000|2021-09-06 03:25:00|26097.6|26057.6|26090|26050|26098.7|26058.7|26090|26050|0
1630899000000|2021-09-06 03:30:00|26090.6|26050.6|26105.4|26065.4|26105.4|26065.4|26090|26050|0
1630899300000|2021-09-06 03:35:00|26106|26066|26105|26065|26110.8|26070.8|26098.9|26058.9|0
1630899600000|2021-09-06 03:40:00|26104.8|26064.8|26103.4|26063.4|26107.9|26067.9|26103.3|26063.3|0
1630899900000|2021-09-06 03:45:00|26105|26065|26108|26068|26110.9|26070.9|26103.4|26063.4|0
1630900200000|2021-09-06 03:50:00|26107.9|26067.9|26108.2|26068.2|26111.1|26071.1|26105.1|26065.1|0
1630900500000|2021-09-06 03:55:00|26107.6|26067.6|26111.1|26071.1|26113.8|26073.8|26106.6|26066.6|0
1630900800000|2021-09-06 04:00:00|26111.6|26071.6|26109.5|26069.5|26115.3|26075.3|26109.3|26069.3|0
1630901100000|2021-09-06 04:05:00|26109.3|26069.3|26112.4|26072.4|26112.4|26072.4|26109.3|26069.3|0
1630901400000|2021-09-06 04:10:00|26111.9|26071.9|26113.7|26073.7|26115.3|26075.3|26110.8|26070.8|0
1630901700000|2021-09-06 04:15:00|26114.2|26074.2|26112.5|26072.5|26115.3|26075.3|26109.5|26069.5|0
1630902000000|2021-09-06 04:20:00|26112.4|26072.4|26113.7|26073.7|26115.3|26075.3|26109.6|26069.6|0
1630902300000|2021-09-06 04:25:00|26113.2|26073.2|26114.8|26074.8|26114.8|26074.8|26111.9|26071.9|0
1630902600000|2021-09-06 04:30:00|26115|26075|26110.8|26070.8|26116.3|26076.3|26109.5|26069.5|0
1630902900000|2021-09-06 04:35:00|26110.3|26070.3|26112.9|26072.9|26115.8|26075.8|26109.5|26069.5|0
1630903200000|2021-09-06 04:40:00|26113|26073|26111.2|26071.2|26115.8|26075.8|26111.2|26071.2|0
1630903500000|2021-09-06 04:45:00|26110.7|26070.7|26109.9|26069.9|26112.9|26072.9|26109.9|26069.9|0
1630903800000|2021-09-06 04:50:00|26109.8|26069.8|26103.9|26063.9|26109.8|26069.8|26103.9|26063.9|0
1630904100000|2021-09-06 04:55:00|26104|26064|26104.1|26064.1|26104.1|26064.1|26103.9|26063.9|0
1630904400000|2021-09-06 05:00:00|26106.9|26066.9|26098.1|26058.1|26107|26067|26096.4|26056.4|0
1630904700000|2021-09-06 05:05:00|26098.2|26058.2|26110.2|26070.2|26110.2|26070.2|26098.2|26058.2|0
1630905000000|2021-09-06 05:10:00|26110|26070|26116.1|26076.1|26118.9|26078.9|26108.5|26068.5|0
1630905300000|2021-09-06 05:15:00|26117.2|26077.2|26116.4|26076.4|26119|26079|26107.9|26067.9|0
1630905600000|2021-09-06 05:20:00|26116.5|26076.5|26117.5|26077.5|26119.5|26079.5|26113.2|26073.2|0
1630905900000|2021-09-06 05:25:00|26117.4|26077.4|26119.2|26079.2|26119.2|26079.2|26113.1|26073.1|0
1630906200000|2021-09-06 05:30:00|26119.3|26079.3|26122.1|26082.1|26122.4|26082.4|26116.6|26076.6|0
1630906500000|2021-09-06 05:35:00|26122.2|26082.2|26130.9|26090.9|26131.1|26091.1|26122.1|26082.1|0
1630906800000|2021-09-06 05:40:00|26131|26091|26130.3|26090.3|26138.5|26098.5|26128.2|26088.2|0
1630907100000|2021-09-06 05:45:00|26130.8|26090.8|26121.8|26081.8|26133.2|26093.2|26121.7|26081.7|0
1630907400000|2021-09-06 05:50:00|26122.9|26082.9|26126.2|26086.2|26127.8|26087.8|26116|26076|0
1630907700000|2021-09-06 05:55:00|26125.7|26085.7|26119.4|26079.4|26127.9|26087.9|26119.1|26079.1|0
1630908000000|2021-09-06 06:00:00|26118.3|26078.3|26130.6|26115.6|26130.6|26115.6|26108.1|26076.6|24
1630908300000|2021-09-06 06:05:00|26128.1|26113.1|26143.1|26128.1|26143.1|26128.1|26125.6|26110.6|32
1630908600000|2021-09-06 06:10:00|26145.6|26130.6|26135.6|26120.6|26150.6|26135.6|26128.1|26113.1|12
1630908900000|2021-09-06 06:15:00|26138.1|26123.1|26138.1|26123.1|26145.6|26130.6|26135.6|26120.6|17
1630909200000|2021-09-06 06:20:00|26135.6|26120.6|26145.6|26130.6|26150.6|26135.6|26135.6|26120.6|10
1630909500000|2021-09-06 06:25:00|26150.6|26135.6|26150.6|26135.6|26150.6|26135.6|26145.6|26130.6|4
1630909800000|2021-09-06 06:30:00|26145.6|26130.6|26155.6|26140.6|26155.6|26140.6|26145.6|26130.6|8
1630910100000|2021-09-06 06:35:00|26163.1|26148.1|26163.1|26148.1|26165.6|26150.6|26160.6|26145.6|7
1630910400000|2021-09-06 06:40:00|26160.6|26145.6|26155.6|26140.6|26163.1|26148.1|26155.6|26140.6|10
1630910700000|2021-09-06 06:45:00|26158.1|26143.1|26158.1|26143.1|26160.6|26145.6|26155.6|26140.6|5
1630911000000|2021-09-06 06:50:00|26160.6|26145.6|26155.6|26140.6|26160.6|26145.6|26150.6|26135.6|5
1630911300000|2021-09-06 06:55:00|26153.1|26138.1|26150.6|26135.6|26153.1|26138.1|26145.6|26130.6|54
1630911600000|2021-09-06 07:00:00|26155.6|26140.6|26180.6|26165.6|26180.6|26165.6|26123.1|26108.1|408
1630911900000|2021-09-06 07:05:00|26175.6|26160.6|26180.6|26165.6|26195.6|26180.6|26168.1|26153.1|318
1630912200000|2021-09-06 07:10:00|26185.6|26170.6|26220.6|26205.6|26220.6|26205.6|26180.6|26165.6|227
1630912500000|2021-09-06 07:15:00|26225.6|26210.6|26240.6|26225.6|26255.6|26240.6|26225.6|26210.6|268
1630912800000|2021-09-06 07:20:00|26245.6|26230.6|26235.6|26220.6|26265.6|26250.6|26235.6|26220.6|266
1630913100000|2021-09-06 07:25:00|26230.6|26215.6|26240.6|26225.6|26245.6|26230.6|26220.6|26205.6|136
1630913400000|2021-09-06 07:30:00|26245.6|26230.6|26253.1|26238.1|26255.6|26240.6|26243.1|26228.1|165
1630913700000|2021-09-06 07:35:00|26250.6|26235.6|26245.6|26230.6|26265.6|26250.6|26240.6|26225.6|158
1630914000000|2021-09-06 07:40:00|26240.5|26225.5|26255.5|26240.5|26265.5|26250.5|26240.5|26225.5|168
1630914300000|2021-09-06 07:45:00|26260.5|26245.5|26245.5|26230.5|26265.5|26250.5|26245.5|26230.5|120
1630914600000|2021-09-06 07:50:00|26248|26233|26253|26238|26260.5|26245.5|26243|26228|78
1630914900000|2021-09-06 07:55:00|26250.5|26235.5|26235.5|26220.5|26250.5|26235.5|26228|26213|57
1630915200000|2021-09-06 08:00:00|26240.5|26225.5|26255.5|26240.5|26260.5|26245.5|26235.5|26220.5|96
1630915500000|2021-09-06 08:05:00|26258|26243|26258|26243|26263|26248|26250.5|26235.5|61
1630915800000|2021-09-06 08:10:00|26255.5|26240.5|26275.5|26260.5|26275.5|26260.5|26255.5|26240.5|122
1630916100000|2021-09-06 08:15:00|26273|26258|26250.5|26235.5|26275.5|26260.5|26250.5|26235.5|102
1630916400000|2021-09-06 08:20:00|26255.5|26240.5|26235.5|26220.5|26255.5|26240.5|26235.5|26220.5|75
1630916700000|2021-09-06 08:25:00|26225.5|26210.5|26228|26213|26230.5|26215.5|26220.5|26205.5|105
1630917000000|2021-09-06 08:30:00|26230.5|26215.5|26235.5|26220.5|26235.5|26220.5|26215.5|26200.5|140
1630917300000|2021-09-06 08:35:00|26233|26218|26235.5|26220.5|26235.5|26220.5|26225.5|26210.5|101
1630917600000|2021-09-06 08:40:00|26238|26223|26230.5|26215.5|26238|26223|26220.5|26205.5|86
1630917900000|2021-09-06 08:45:00|26233|26218|26243|26228|26250.5|26235.5|26220.5|26205.5|137
1630918200000|2021-09-06 08:50:00|26245.5|26230.5|26220.5|26205.5|26245.5|26230.5|26210.5|26195.5|145
1630918500000|2021-09-06 08:55:00|26223|26208|26240.5|26225.5|26240.5|26225.5|26220.5|26205.5|48
1630918800000|2021-09-06 09:00:00|26245.5|26230.5|26250.5|26235.5|26255.5|26240.5|26240.5|26225.5|56
1630919100000|2021-09-06 09:05:00|26245.5|26230.5|26235.5|26220.5|26245.5|26230.5|26220.5|26205.5|52
1630919400000|2021-09-06 09:10:00|26233|26218|26235.5|26220.5|26238|26223|26230.5|26215.5|39
1630919700000|2021-09-06 09:15:00|26240.5|26225.5|26235.5|26220.5|26245.5|26230.5|26230.5|26215.5|57
1630920000000|2021-09-06 09:20:00|26238|26223|26255.5|26240.5|26255.5|26240.5|26230.5|26215.5|35
1630920300000|2021-09-06 09:25:00|26253|26238|26245.5|26230.5|26253|26238|26240.5|26225.5|32
1630920600000|2021-09-06 09:30:00|26250.5|26235.5|26230.5|26215.5|26255.5|26240.5|26230.5|26215.5|83
1630920900000|2021-09-06 09:35:00|26228|26213|26225.5|26210.5|26235.5|26220.5|26225.5|26210.5|71
1630921200000|2021-09-06 09:40:00|26228|26213|26225.5|26210.5|26230.5|26215.5|26225.5|26210.5|19
1630921500000|2021-09-06 09:45:00|26228|26213|26230.5|26215.5|26240.5|26225.5|26228|26213|30
1630921800000|2021-09-06 09:50:00|26233|26218|26225.5|26210.5|26235.5|26220.5|26225.5|26210.5|17
1630922100000|2021-09-06 09:55:00|26228|26213|26228|26213|26230.5|26215.5|26215.5|26200.5|46
1630922400000|2021-09-06 10:00:00|26230.5|26215.5|26245.5|26230.5|26245.5|26230.5|26230.5|26215.5|39
1630922700000|2021-09-06 10:05:00|26243|26228|26250.5|26235.5|26250.5|26235.5|26240.5|26225.5|23
1630923000000|2021-09-06 10:10:00|26255.5|26240.5|26255.5|26240.5|26260.5|26245.5|26250.5|26235.5|60
1630923300000|2021-09-06 10:15:00|26260.5|26245.5|26258|26243|26265.5|26250.5|26258|26243|55
1630923600000|2021-09-06 10:20:00|26255.5|26240.5|26250.5|26235.5|26275.5|26260.5|26250.5|26235.5|54
1630923900000|2021-09-06 10:25:00|26253|26238|26255.5|26240.5|26260.5|26245.5|26250.5|26235.5|38
1630924200000|2021-09-06 10:30:00|26258|26243|26253|26238|26260.5|26245.5|26250.5|26235.5|21
1630924500000|2021-09-06 10:35:00|26250.5|26235.5|26255.5|26240.5|26268|26253|26250.5|26235.5|45
1630924800000|2021-09-06 10:40:00|26258|26243|26255.5|26240.5|26263|26248|26255.5|26240.5|26
1630925100000|2021-09-06 10:45:00|26253|26238|26253|26238|26255.5|26240.5|26245.5|26230.5|31
1630925400000|2021-09-06 10:50:00|26250.5|26235.5|26253|26238|26255.5|26240.5|26250.5|26235.5|12
1630925700000|2021-09-06 10:55:00|26250.5|26235.5|26230.5|26215.5|26255.5|26240.5|26225.5|26210.5|57
1630926000000|2021-09-06 11:00:00|26233|26218|26228|26213|26235.5|26220.5|26223|26208|68
1630926300000|2021-09-06 11:05:00|26230.5|26215.5|26215.5|26200.5|26235.5|26220.5|26215.5|26200.5|62
1630926600000|2021-09-06 11:10:00|26213|26198|26210.5|26195.5|26215.5|26200.5|26205.5|26190.5|46
1630926900000|2021-09-06 11:15:00|26215.5|26200.5|26215.5|26200.5|26215.5|26200.5|26210.5|26195.5|41
1630927200000|2021-09-06 11:20:00|26210.5|26195.5|26210.5|26195.5|26215.5|26200.5|26210.5|26195.5|36
1630927500000|2021-09-06 11:25:00|26215.5|26200.5|26215.5|26200.5|26215.5|26200.5|26205.5|26190.5|58
1630927800000|2021-09-06 11:30:00|26220.5|26205.5|26230.5|26215.5|26230.5|26215.5|26215.5|26200.5|19
1630928100000|2021-09-06 11:35:00|26233|26218|26230.5|26215.5|26235.5|26220.5|26228|26213|19
1630928400000|2021-09-06 11:40:00|26226|26211|26226|26211|26231|26216|26221|26206|38
1630928700000|2021-09-06 11:45:00|26228.5|26213.5|26226|26211|26228.5|26213.5|26221|26206|12
1630929000000|2021-09-06 11:50:00|26228.5|26213.5|26221|26206|26228.5|26213.5|26213.5|26198.5|15
1630929300000|2021-09-06 11:55:00|26218.5|26203.5|26218.5|26203.5|26221|26206|26216|26201|30
1630929600000|2021-09-06 12:00:00|26221|26206|26221|26206|26226|26211|26216|26201|17
1630929900000|2021-09-06 12:05:00|26223.5|26208.5|26216|26201|26226|26211|26216|26201|24
1630930200000|2021-09-06 12:10:00|26213.5|26198.5|26226|26211|26228.5|26213.5|26211|26196|29
1630930500000|2021-09-06 12:15:00|26228.5|26213.5|26231|26216|26236|26221|26226|26211|47
1630930800000|2021-09-06 12:20:00|26236|26221|26246|26231|26246|26231|26236|26221|51
1630931100000|2021-09-06 12:25:00|26248.5|26233.5|26246|26231|26248.5|26233.5|26246|26231|71
1630931400000|2021-09-06 12:30:00|26248.5|26233.5|26246|26231|26251|26236|26241|26226|41
1630931700000|2021-09-06 12:35:00|26241|26226|26236|26221|26241|26226|26236|26221|34
1630932000000|2021-09-06 12:40:00|26233.5|26218.5|26221|26206|26236|26221|26216|26201|44
1630932300000|2021-09-06 12:45:00|26223.5|26208.5|26231|26216|26231|26216|26221|26206|70
1630932600000|2021-09-06 12:50:00|26236|26221|26246|26231|26246|26231|26236|26221|47
1630932900000|2021-09-06 12:55:00|26243.5|26228.5|26236|26221|26246|26231|26231|26216|56
1630933200000|2021-09-06 13:00:00|26238.5|26223.5|26231|26216|26238.5|26223.5|26231|26216|25
1630933500000|2021-09-06 13:05:00|26233.5|26218.5|26236|26221|26236|26221|26226|26211|39
1630933800000|2021-09-06 13:10:00|26231|26216|26226|26211|26236|26221|26226|26211|27
1630934100000|2021-09-06 13:15:00|26223.5|26208.5|26231|26216|26231|26216|26223.5|26208.5|26
1630934400000|2021-09-06 13:20:00|26236|26221|26236|26221|26241|26226|26231|26216|77
1630934700000|2021-09-06 13:25:00|26241|26226|26241|26226|26241|26226|26238.5|26223.5|25
1630935000000|2021-09-06 13:30:00|26246|26231|26251|26236|26251|26236|26241|26226|69
1630935300000|2021-09-06 13:35:00|26256|26241|26246|26231|26256|26241|26246|26231|71
1630935600000|2021-09-06 13:40:00|26248.5|26233.5|26251|26236|26256|26241|26246|26231|42
1630935900000|2021-09-06 13:45:00|26256|26241|26261|26246|26261|26246|26256|26241|65
1630936200000|2021-09-06 13:50:00|26263.5|26248.5|26271|26256|26271|26256|26263.5|26248.5|107
1630936500000|2021-09-06 13:55:00|26273.5|26258.5|26281|26266|26301|26286|26271|26256|445
1630936800000|2021-09-06 14:00:00|26283.5|26268.5|26296|26281|26306|26291|26281|26266|194
1630937100000|2021-09-06 14:05:00|26301|26286|26296|26281|26306|26291|26296|26281|79
1630937400000|2021-09-06 14:10:00|26294.9|26279.9|26294.9|26279.9|26299.9|26284.9|26284.9|26269.9|97
1630937700000|2021-09-06 14:15:00|26297.4|26282.4|26294.9|26279.9|26302.4|26287.4|26294.9|26279.9|83
1630938000000|2021-09-06 14:20:00|26289.9|26274.9|26289.9|26274.9|26297.4|26282.4|26289.9|26274.9|66
1630938300000|2021-09-06 14:25:00|26292.4|26277.4|26289.9|26274.9|26299.9|26284.9|26289.9|26274.9|44
1630938600000|2021-09-06 14:30:00|26292.4|26277.4|26289.9|26274.9|26294.9|26279.9|26289.9|26274.9|32
1630938900000|2021-09-06 14:35:00|26294.9|26279.9|26279.9|26264.9|26294.9|26279.9|26279.9|26264.9|67
1630939200000|2021-09-06 14:40:00|26282.4|26267.4|26274.9|26259.9|26284.9|26269.9|26274.9|26259.9|57
1630939500000|2021-09-06 14:45:00|26279.9|26264.9|26264.9|26249.9|26279.9|26264.9|26264.9|26249.9|49
1630939800000|2021-09-06 14:50:00|26259.9|26244.9|26254.9|26239.9|26259.9|26244.9|26254.9|26239.9|57
1630940100000|2021-09-06 14:55:00|26249.9|26234.9|26259.9|26244.9|26259.9|26244.9|26249.9|26234.9|65
1630940400000|2021-09-06 15:00:00|26262.4|26247.4|26264.9|26249.9|26264.9|26249.9|26254.9|26239.9|79
1630940700000|2021-09-06 15:05:00|26269.9|26254.9|26264.9|26249.9|26269.9|26254.9|26264.9|26249.9|40
1630941000000|2021-09-06 15:10:00|26259.9|26244.9|26254.9|26239.9|26259.9|26244.9|26249.9|26234.9|63
1630941300000|2021-09-06 15:15:00|26249.9|26234.9|26279.9|26264.9|26279.9|26264.9|26249.9|26234.9|129
1630941600000|2021-09-06 15:20:00|26284.9|26269.9|26279.9|26264.9|26289.9|26274.9|26279.9|26264.9|135
1630941900000|2021-09-06 15:25:00|26274.9|26259.9|26274.9|26259.9|26279.9|26264.9|26259.9|26244.9|197
1630942200000|2021-09-06 15:30:00|26272.4|26257.4|26272.4|26257.4|26279.9|26264.9|26257.4|26242.4|376
1630942500000|2021-09-06 15:35:00|26274.9|26259.9|26272.4|26257.4|26287.4|26272.4|26264.9|26249.9|192
1630942800000|2021-09-06 15:40:00|26269.9|26254.9|26274.9|26259.9|26282.4|26267.4|26269.9|26254.9|67
1630943100000|2021-09-06 15:45:00|26272.4|26257.4|26284.9|26269.9|26284.9|26269.9|26269.9|26254.9|36
1630943400000|2021-09-06 15:50:00|26287.4|26267.4|26287.4|26267.4|26292.4|26272.4|26282.4|26262.4|55
1630943700000|2021-09-06 15:55:00|26292.4|26262.4|26287.4|26267.4|26292.4|26272.4|26282.4|26262.4|31
1630944000000|2021-09-06 16:00:00|26292.4|26272.4|26292.4|26272.4|26292.4|26272.4|26292.4|26272.4|5
1630944300000|2021-09-06 16:05:00|26287.4|26267.4|26292.4|26267.4|26292.4|26272.4|26287.4|26267.4|16
1630944600000|2021-09-06 16:10:00|26287.4|26272.4|26287.4|26267.4|26287.4|26272.4|26287.4|26267.4|4
1630944900000|2021-09-06 16:15:00|||||||||18
1630945200000|2021-09-06 16:20:00|26292.4|26272.4|26292.4|26272.4|26292.4|26272.4|26292.4|26272.4|11
1630945500000|2021-09-06 16:25:00|26287.4|26267.4|26282.4|26262.4|26287.4|26267.4|26282.4|26262.4|5
1630945800000|2021-09-06 16:30:00|26287.4||26287.4||26287.4||26282.4||1
1630946100000|2021-09-06 16:35:00|26282.4|26267.4|26282.4|26262.4|26287.4|26267.4|26282.4|26262.4|2
1630946400000|2021-09-06 16:40:00|26277.4|26257.4|26282.4|26262.4|26287.4|26262.4|26277.4|26252.4|20
1630946700000|2021-09-06 16:45:00|26277.4|26257.4|26282.4|26257.4|26282.4|26262.4|26277.4|26257.4|2
1630947000000|2021-09-06 16:50:00|26277.4|26262.4|26282.4|26257.4|26282.4|26262.4|26277.4|26257.4|3
1630947300000|2021-09-06 16:55:00|26277.4|26253.4|26282.4|26262.4|26287.4|26262.4|26277.4|26252.4|5
1630947600000|2021-09-06 17:00:00|26286.4|26258.4|26282.4|26257.4|26286.4|26258.4|26282.4|26257.4|1
1630947900000|2021-09-06 17:05:00||26262.4||26262.4||26262.4||26262.4|0
1630948200000|2021-09-06 17:10:00|26287.4|26267.4|26287.4|26267.4|26287.4|26267.4|26287.4|26267.4|4
1630948800000|2021-09-06 17:20:00|26292.4|26272.4|26292.4|26272.4|26292.4|26272.4|26292.4|26272.4|4
1630949700000|2021-09-06 17:35:00||26267.4||26267.4||26267.4||26267.4|3
1630950000000|2021-09-06 17:40:00|26287.4||26287.4||26292.4||26287.4||0
1630950300000|2021-09-06 17:45:00|26292.4||26287.4||26292.4||26287.4||0
1630950600000|2021-09-06 17:50:00|26292.4||26287.4||26292.4||26287.4||0
1630950900000|2021-09-06 17:55:00|26292.4||26287.4||26292.4||26287.4||0
1630951200000|2021-09-06 18:00:00|26292.4||26287.4||26292.4||26287.4||0
1630951800000|2021-09-06 18:10:00|26292.4|26272.4|26297.4|26272.4|26297.4|26272.4|26292.4|26272.4|6
1630952100000|2021-09-06 18:15:00||26277.4||26277.4||26277.4||26277.4|2
1630952400000|2021-09-06 18:20:00|26302.4|26282.4|26296.4|26268.4|26302.4|26282.4|26287.4|26267.4|20
1630952700000|2021-09-06 18:25:00|26293.9|26265.9|26287.4|26272.4|26293.9|26272.4|26287.4|26265.9|1
1630953300000|2021-09-06 18:35:00|26289.9|26274.9|26289.9|26274.9|26289.9|26274.9|26289.9|26274.9|0
1630953600000|2021-09-06 18:40:00|26292.4|26277.4|26292.4|26277.4|26292.4|26277.4|26292.4|26277.4|0
1630954500000|2021-09-06 18:55:00|26287.4|26272.4|26282.4|26267.4|26287.4|26272.4|26282.4|26267.4|5
1630954800000|2021-09-06 19:00:00|26287.4|26272.4|26292.4|26277.4|26292.4|26277.4|26287.4|26272.4|5
1630955100000|2021-09-06 19:05:00|26289.9|26274.9|26292.4|26277.4|26292.4|26277.4|26289.9|26274.9|12
1630955400000|2021-09-06 19:10:00|26289.9|26274.9|26289.9|26274.9|26289.9|26274.9|26289.9|26274.9|1
1630956000000|2021-09-06 19:20:00|26292.4|26277.4|26292.4|26277.4|26292.4|26277.4|26289.9|26274.9|0
1630956600000|2021-09-06 19:30:00|26289.9|26274.9|26302.4|26287.4|26312.4|26297.4|26289.9|26274.9|17
1630956900000|2021-09-06 19:35:00|26304.9|26289.9|26317.4|26302.4|26319.9|26304.9|26304.9|26289.9|8
1630957200000|2021-09-06 19:40:00|26319.9|26304.9|26312.4|26297.4|26319.9|26304.9|26309.9|26294.9|3
1630957500000|2021-09-06 19:45:00|26309.9|26294.9|26302.4|26287.4|26312.4|26297.4|26302.4|26287.4|2
1630957800000|2021-09-06 19:50:00|26304.9|26289.9|26302.4|26287.4|26312.4|26297.4|26289.9|26274.9|7
1630958100000|2021-09-06 19:55:00|26294.9|26279.9|26299.9|26284.9|26302.4|26287.4|26294.9|26279.9|7
1630958400000|2021-09-06 20:00:00|26315.6|26275.6|26313|26273|26315.6|26275.6|26312.7|26272.7|0
1630959000000|2021-09-06 20:10:00|26312.5|26272.5|26312.5|26272.5|26312.5|26272.5|26312.5|26272.5|0
1630960500000|2021-09-06 20:35:00|26313|26273|26313|26273|26313|26273|26313|26273|0
1630961700000|2021-09-06 20:55:00|26312.5|26272.5|26312.5|26272.5|26312.5|26272.5|26312.5|26272.5|0
1630965000000|2021-09-06 21:50:00|26313.6|26273.6|26313.6|26273.6|26313.6|26273.6|26313.6|26273.6|0
1630965300000|2021-09-06 21:55:00|26314.1|26274.1|26314.1|26274.1|26314.1|26274.1|26314.1|26274.1|0
1630965600000|2021-09-06 22:00:00|26313.9|26273.9|26301.5|26261.5|26313.9|26273.9|26300.3|26260.3|0
1630965900000|2021-09-06 22:05:00|26301.3|26261.3|26301.5|26261.5|26301.5|26261.5|26299.6|26259.6|0
1630966200000|2021-09-06 22:10:00|26301.3|26261.3|26296.5|26256.5|26301.5|26261.5|26292.9|26252.9|0
1630966500000|2021-09-06 22:15:00|26296.4|26256.4|26297.8|26257.8|26299|26259|26295.3|26255.3|0
1630966800000|2021-09-06 22:20:00|26297.6|26257.6|26295.3|26255.3|26297.8|26257.8|26295.3|26255.3|0
1630967100000|2021-09-06 22:25:00|26295.2|26255.2|26293.5|26253.5|26295.3|26255.3|26293.5|26253.5|0
1630967400000|2021-09-06 22:30:00|26293.6|26253.6|26295.3|26255.3|26295.3|26255.3|26292.9|26252.9|0
1630967700000|2021-09-06 22:35:00|26295.1|26255.1|26292.3|26252.3|26295.3|26255.3|26292.3|26252.3|0
1630968000000|2021-09-06 22:40:00|26292.2|26252.2|26289.8|26249.8|26295.3|26255.3|26289.8|26249.8|0
1630968300000|2021-09-06 22:45:00|26289.9|26249.9|26291|26251|26291|26251|26289.8|26249.8|0
1630968600000|2021-09-06 22:50:00|26291.1|26251.1|26292.3|26252.3|26292.3|26252.3|26291|26251|0
1630968900000|2021-09-06 22:55:00|26292|26252|26289.8|26249.8|26292|26252|26289.8|26249.8|0
1630969200000|2021-09-06 23:00:00|26290|26250|26291|26251|26292.3|26252.3|26287.3|26247.3|0
1630969500000|2021-09-06 23:05:00|26291.2|26251.2|26292.3|26252.3|26293.5|26253.5|26291|26251|0
1630969800000|2021-09-06 23:10:00|26292|26252|26291|26251|26292|26252|26290.4|26250.4|0
1630970100000|2021-09-06 23:15:00|26291.2|26251.2|26291|26251|26292.3|26252.3|26289.8|26249.8|0
1630970400000|2021-09-06 23:20:00|26290.8|26250.8|26289.8|26249.8|26290.8|26250.8|26288.5|26248.5|0
1630970700000|2021-09-06 23:25:00|26290|26250|26292.3|26252.3|26292.3|26252.3|26289.8|26249.8|0
1630971000000|2021-09-06 23:30:00|26292|26252|26296.5|26256.5|26296.5|26256.5|26291|26251|0
1630971300000|2021-09-06 23:35:00|26296.4|26256.4|26296.5|26256.5|26297.8|26257.8|26295.3|26255.3|0
1630971600000|2021-09-06 23:40:00|26296.3|26256.3|26289.8|26249.8|26296.5|26256.5|26289.8|26249.8|0
1630971900000|2021-09-06 23:45:00|26289.9|26249.9|26283.5|26243.5|26290.4|26250.4|26283.5|26243.5|0
1630972200000|2021-09-06 23:50:00|26283.4|26243.4|26282.3|26242.3|26284.8|26244.8|26282.3|26242.3|0
1630972500000|2021-09-06 23:55:00|26282.4|26242.4|26280.5|26240.5|26283.5|26243.5|26279.2|26239.2|0
1630972800000|2021-09-07 00:00:00|26280.3|26240.3|26281.6|26241.6|26281.6|26241.6|26273|26233|0
1630973100000|2021-09-07 00:05:00|26281.4|26241.4|26281.6|26241.6|26281.6|26241.6|26276.1|26236.1|0
1630973400000|2021-09-07 00:10:00|26281.8|26241.8|26286.6|26246.6|26286.6|26246.6|26281.6|26241.6|0
1630973700000|2021-09-07 00:15:00|26286.5|26246.5|26280.4|26240.4|26286.6|26246.6|26267.3|26227.3|0
1630974000000|2021-09-07 00:20:00|26279.4|26239.4|26285.9|26245.9|26285.9|26245.9|26271.6|26231.6|0
1630974300000|2021-09-07 00:25:00|26285.4|26245.4|26283|26243|26285.9|26245.9|26280|26240|0
1630974600000|2021-09-07 00:30:00|26282.5|26242.5|26286.2|26246.2|26289.1|26249.1|26280.3|26240.3|0
1630974900000|2021-09-07 00:35:00|26286.1|26246.1|26286|26246|26289|26249|26285.9|26245.9|0
1630975200000|2021-09-07 00:40:00|26285.9|26245.9|26285.8|26245.8|26288.5|26248.5|26282.9|26242.9|0
1630975500000|2021-09-07 00:45:00|26284.7|26244.7|26277.1|26237.1|26285.8|26245.8|26277.1|26237.1|0
1630975800000|2021-09-07 00:50:00|26278.1|26238.1|26268.5|26228.5|26282.9|26242.9|26268.5|26228.5|0
1630976100000|2021-09-07 00:55:00|26269.6|26229.6|26266.7|26226.7|26272.6|26232.6|26265.2|26225.2|0
1630976400000|2021-09-07 01:00:00|26267.2|26227.2|26263|26223|26268.2|26228.2|26256.5|26216.5|0
1630976700000|2021-09-07 01:05:00|26262.9|26222.9|26257.5|26217.5|26265.9|26225.9|26257.5|26217.5|0
1630977000000|2021-09-07 01:10:00|26258|26218|26256.3|26216.3|26260.3|26220.3|26253.4|26213.4|0
1630977300000|2021-09-07 01:15:00|26256.2|26216.2|26256.3|26216.3|26259.4|26219.4|26253.4|26213.4|0
1630977600000|2021-09-07 01:20:00|26256.4|26216.4|26257.7|26217.7|26265.2|26225.2|26256.3|26216.3|0
1630977900000|2021-09-07 01:25:00|26258.3|26218.3|26259.4|26219.4|26262.3|26222.3|26256.4|26216.4|0
1630978200000|2021-09-07 01:30:00|26259.3|26219.3|26256.3|26216.3|26262.2|26222.2|26253.4|26213.4|0
1630978500000|2021-09-07 01:35:00|26255.7|26215.7|26258.9|26218.9|26259|26219|26247.6|26207.6|0
1630978800000|2021-09-07 01:40:00|26259|26219|26258.7|26218.7|26270.6|26230.6|26252.9|26212.9|0
1630979100000|2021-09-07 01:45:00|26258.6|26218.6|26258.9|26218.9|26261.9|26221.9|26258.6|26218.6|0
1630979400000|2021-09-07 01:50:00|26258.7|26218.7|26267.6|26227.6|26270.3|26230.3|26255.8|26215.8|0
1630979700000|2021-09-07 01:55:00|26267.5|26227.5|26267.7|26227.7|26270.6|26230.6|26264.6|26224.6|0
1630980000000|2021-09-07 02:00:00|26267.6|26227.6|26282|26242|26282|26242|26264.8|26224.8|0
1630980300000|2021-09-07 02:05:00|26282.6|26242.6|26287.4|26247.4|26290.3|26250.3|26281.8|26241.8|0
1630980600000|2021-09-07 02:10:00|26287.3|26247.3|26287.7|26247.7|26290.5|26250.5|26284.5|26244.5|0
1630980900000|2021-09-07 02:15:00|26288.2|26248.2|26281.9|26241.9|26290.5|26250.5|26281.9|26241.9|0
1630981200000|2021-09-07 02:20:00|26282|26242|26283.4|26243.4|26287.7|26247.7|26281.9|26241.9|0
1630981500000|2021-09-07 02:25:00|26282.9|26242.9|26276.3|26236.3|26282.9|26242.9|26276.3|26236.3|0
1630981800000|2021-09-07 02:30:00|26275.7|26235.7|26273.5|26233.5|26279.3|26239.3|26273.4|26233.4|0
1630982100000|2021-09-07 02:35:00|26274|26234|26282.2|26242.2|26284.9|26244.9|26274|26234|0
1630982400000|2021-09-07 02:40:00|26282.7|26242.7|26290.9|26250.9|26290.9|26250.9|26282|26242|0
1630982700000|2021-09-07 02:45:00|26291.9|26251.9|26293.8|26253.8|26293.9|26253.9|26288|26248|0
1630983000000|2021-09-07 02:50:00|26293.3|26253.3|26290.9|26250.9|26293.9|26253.9|26290.9|26250.9|0
1630983300000|2021-09-07 02:55:00|26291.4|26251.4|26293.8|26253.8|26295|26255|26290.9|26250.9|0
1630983600000|2021-09-07 03:00:00|26293.3|26253.3|26291|26251|26293.3|26253.3|26288|26248|0
1630983900000|2021-09-07 03:05:00|26291.1|26251.1|26293.8|26253.8|26296.8|26256.8|26291|26251|0
1630984200000|2021-09-07 03:10:00|26293.9|26253.9|26284.8|26244.8|26293.9|26253.9|26284.8|26244.8|0
1630984500000|2021-09-07 03:15:00|26285.1|26245.1|26285.1|26245.1|26287.8|26247.8|26284.9|26244.9|0
1630984800000|2021-09-07 03:20:00|26284.9|26244.9|26282.3|26242.3|26285.1|26245.1|26282.2|26242.2|0
1630985100000|2021-09-07 03:25:00|26282.2|26242.2|26273.1|26233.1|26282.3|26242.3|26264.9|26224.9|0
1630985400000|2021-09-07 03:30:00|26272.1|26232.1|26280.6|26240.6|26282.2|26242.2|26270.7|26230.7|0
1630985700000|2021-09-07 03:35:00|26280.5|26240.5|26282|26242|26284.9|26244.9|26279.3|26239.3|0
1630986000000|2021-09-07 03:40:00|26281.5|26241.5|26276.3|26236.3|26282|26242|26273.4|26233.4|0
1630986300000|2021-09-07 03:45:00|26276.1|26236.1|26278.9|26238.9|26280.2|26240.2|26273.4|26233.4|0
1630986600000|2021-09-07 03:50:00|26279|26239|26281.9|26241.9|26281.9|26241.9|26276.1|26236.1|0
1630986900000|2021-09-07 03:55:00|26281.4|26241.4|26283.1|26243.1|26284.7|26244.7|26279|26239|0
1630987200000|2021-09-07 04:00:00|26282.6|26242.6|26276|26236|26284.7|26244.7|26276|26236|0
1630987500000|2021-09-07 04:05:00|26277.2|26237.2|26276.1|26236.1|26279|26239|26276|26236|0
1630987800000|2021-09-07 04:10:00|26276.3|26236.3|26281.8|26241.8|26283|26243|26276.3|26236.3|0
1630988100000|2021-09-07 04:15:00|26281.2|26241.2|26280.2|26240.2|26281.8|26241.8|26278.9|26238.9|0
1630988400000|2021-09-07 04:20:00|26280.7|26240.7|26281.8|26241.8|26287.4|26247.4|26280.7|26240.7|0
1630988700000|2021-09-07 04:25:00|26281.9|26241.9|26281.9|26241.9|26284.7|26244.7|26281.8|26241.8|0
1630989000000|2021-09-07 04:30:00|26282|26242|26276.8|26236.8|26290.9|26250.9|26273.8|26233.8|0
1630989300000|2021-09-07 04:35:00|26276.7|26236.7|26273.8|26233.8|26276.7|26236.7|26273.8|26233.8|0
1630989600000|2021-09-07 04:40:00|26273.9|26233.9|26273.4|26233.4|26276.7|26236.7|26271.9|26231.9|0
1630989900000|2021-09-07 04:45:00|26272.8|26232.8|26265.9|26225.9|26273.4|26233.4|26265.7|26225.7|0
1630990200000|2021-09-07 04:50:00|26265.3|26225.3|26271.7|26231.7|26273.4|26233.4|26263|26223|0
1630990500000|2021-09-07 04:55:00|26272.2|26232.2|26277.3|26237.3|26278.9|26238.9|26272.2|26232.2|0
1630990800000|2021-09-07 05:00:00|26277.8|26237.8|26278|26238|26280.9|26240.9|26269.1|26229.1|0
1630991100000|2021-09-07 05:05:00|26278.5|26238.5|26280.9|26240.9|26286.5|26246.5|26274.9|26234.9|0
1630991400000|2021-09-07 05:10:00|26281.9|26241.9|26286.8|26246.8|26289.7|26249.7|26281.9|26241.9|0
1630991700000|2021-09-07 05:15:00|26286.9|26246.9|26289.6|26249.6|26292.5|26252.5|26286.7|26246.7|0
1630992000000|2021-09-07 05:20:00|26290.1|26250.1|26286.5|26246.5|26295.4|26255.4|26286.5|26246.5|0
1630992300000|2021-09-07 05:25:00|26287.5|26247.5|26288.8|26248.8|26289.4|26249.4|26283.2|26243.2|0
1630992600000|2021-09-07 05:30:00|26289.9|26249.9|26283|26243|26291.9|26251.9|26283|26243|0
1630992900000|2021-09-07 05:35:00|26282.9|26242.9|26285.8|26245.8|26288.5|26248.5|26280|26240|0
1630993200000|2021-09-07 05:40:00|26286.8|26246.8|26291.7|26251.7|26292.9|26252.9|26286.8|26246.8|0
1630993500000|2021-09-07 05:45:00|26291.6|26251.6|26291.9|26251.9|26291.9|26251.9|26288.8|26248.8|0
1630993800000|2021-09-07 05:50:00|26290.3|26250.3|26292|26252|26292|26252|26288.7|26248.7|0
1630994100000|2021-09-07 05:55:00|26291.9|26251.9|26293.1|26253.1|26294.6|26254.6|26289|26249|0
1630994400000|2021-09-07 06:00:00|26293.6|26253.6|26289.9|26274.9|26297.8|26274.9|26283.6|26243.6|24
1630994700000|2021-09-07 06:05:00|26287.4|26272.4|26289.9|26274.9|26294.9|26279.9|26284.9|26269.9|51
1630995000000|2021-09-07 06:10:00|26294.9|26279.9|26287.4|26272.4|26294.9|26279.9|26279.9|26264.9|17
1630995300000|2021-09-07 06:15:00|26284.9|26269.9|26294.9|26279.9|26297.4|26282.4|26282.4|26267.4|33
1630995600000|2021-09-07 06:20:00|26299.9|26284.9|26304.9|26289.9|26307.4|26292.4|26294.9|26279.9|33
1630995900000|2021-09-07 06:25:00|26302.4|26287.4|26304.9|26289.9|26304.9|26289.9|26294.9|26279.9|10
1630996200000|2021-09-07 06:30:00|26302.4|26287.4|26297.4|26282.4|26302.4|26287.4|26289.9|26274.9|17
1630996500000|2021-09-07 06:35:00|26299.9|26284.9|26299.9|26284.9|26302.4|26287.4|26294.9|26279.9|7
1630996800000|2021-09-07 06:40:00|26297.4|26282.4|26294.9|26279.9|26299.9|26284.9|26294.9|26279.9|5
1630997100000|2021-09-07 06:45:00|26292.4|26277.4|26274.9|26259.9|26297.4|26282.4|26269.9|26254.9|47
1630997400000|2021-09-07 06:50:00|26272.4|26257.4|26264.9|26249.9|26272.4|26257.4|26259.9|26244.9|21
1630997700000|2021-09-07 06:55:00|26262.4|26247.4|26274.9|26259.9|26274.9|26259.9|26259.9|26244.9|63
1630998000000|2021-09-07 07:00:00|26272.4|26257.4|26242.4|26227.4|26272.4|26257.4|26224.9|26209.9|457
1630998300000|2021-09-07 07:05:00|26239.9|26224.9|26254.9|26239.9|26254.9|26239.9|26234.9|26219.9|185
1630998600000|2021-09-07 07:10:00|26257.4|26242.4|26244.9|26229.9|26264.9|26249.9|26229.9|26214.9|238
1630998900000|2021-09-07 07:15:00|26239.9|26224.9|26264.9|26249.9|26269.9|26254.9|26229.9|26214.9|127
1630999200000|2021-09-07 07:20:00|26267.4|26252.4|26234.9|26219.9|26267.4|26252.4|26234.9|26219.9|132
1630999500000|2021-09-07 07:25:00|26237.4|26222.4|26247.4|26232.4|26252.4|26237.4|26224.9|26209.9|83
1630999800000|2021-09-07 07:30:00|26244.9|26229.9|26244.9|26229.9|26254.9|26239.9|26239.9|26224.9|82
1631000100000|2021-09-07 07:35:00|26247.4|26232.4|26249.9|26234.9|26259.9|26244.9|26239.9|26224.9|100
1631000400000|2021-09-07 07:40:00|26255.1|26240.1|26250.1|26235.1|26260.1|26245.1|26242.6|26227.6|78
1631000700000|2021-09-07 07:45:00|26245.1|26230.1|26265.1|26250.1|26270.1|26255.1|26240.1|26225.1|112
1631001000000|2021-09-07 07:50:00|26262.6|26247.6|26262.6|26247.6|26280.1|26265.1|26255.1|26240.1|102
1631001300000|2021-09-07 07:55:00|26260.1|26245.1|26260.1|26245.1|26280.1|26265.1|26255.1|26240.1|212
1631001600000|2021-09-07 08:00:00|26257.6|26242.6|26245.1|26230.1|26262.6|26247.6|26240.1|26225.1|139
1631001900000|2021-09-07 08:05:00|26242.6|26227.6|26225.1|26210.1|26242.6|26227.6|26195.1|26180.1|246
1631002200000|2021-09-07 08:10:00|26222.6|26207.6|26245.1|26230.1|26245.1|26230.1|26200.1|26185.1|132
1631002500000|2021-09-07 08:15:00|26247.6|26232.6|26240.1|26225.1|26250.1|26235.1|26235.1|26220.1|77
1631002800000|2021-09-07 08:20:00|26237.6|26222.6|26227.6|26212.6|26247.6|26232.6|26222.6|26207.6|53
1631003100000|2021-09-07 08:25:00|26225.1|26210.1|26215.1|26200.1|26230.1|26215.1|26210.1|26195.1|92
1631003400000|2021-09-07 08:30:00|26210.1|26195.1|26225.1|26210.1|26230.1|26215.1|26210.1|26195.1|56
1631003700000|2021-09-07 08:35:00|26227.6|26212.6|26220.1|26205.1|26230.1|26215.1|26215.1|26200.1|63
1631004000000|2021-09-07 08:40:00|26217.6|26202.6|26215.1|26200.1|26220.1|26205.1|26210.1|26195.1|65
1631004300000|2021-09-07 08:45:00|26210.1|26195.1|26210.1|26195.1|26212.6|26197.6|26190.1|26175.1|184
1631004600000|2021-09-07 08:50:00|26205.1|26190.1|26185.1|26170.1|26212.6|26197.6|26180.1|26165.1|119
1631004900000|2021-09-07 08:55:00|26180.1|26165.1|26205.1|26190.1|26210.1|26195.1|26180.1|26165.1|60
1631005200000|2021-09-07 09:00:00|26202.6|26187.6|26210.1|26195.1|26210.1|26195.1|26180.1|26165.1|85
1631005500000|2021-09-07 09:05:00|26212.6|26197.6|26195.1|26180.1|26215.1|26200.1|26185.1|26170.1|127
1631005800000|2021-09-07 09:10:00|26190.1|26175.1|26180.1|26165.1|26192.6|26177.6|26172.6|26157.6|100
1631006100000|2021-09-07 09:15:00|26175.1|26160.1|26190.1|26175.1|26190.1|26175.1|26175.1|26160.1|77
1631006400000|2021-09-07 09:20:00|26192.6|26177.6|26175.1|26160.1|26195.1|26180.1|26172.6|26157.6|52
1631006700000|2021-09-07 09:25:00|26180.1|26165.1|26200.1|26185.1|26200.1|26185.1|26170.1|26155.1|70
1631007000000|2021-09-07 09:30:00|26195.1|26180.1|26165.1|26150.1|26195.1|26180.1|26165.1|26150.1|67
1631007300000|2021-09-07 09:35:00|26170.1|26155.1|26165.1|26150.1|26170.1|26155.1|26160.1|26145.1|76
1631007600000|2021-09-07 09:40:00|26167.6|26152.6|26165.1|26150.1|26175.1|26160.1|26165.1|26150.1|78
1631007900000|2021-09-07 09:45:00|26160.1|26145.1|26130.1|26115.1|26167.6|26152.6|26130.1|26115.1|247
1631008200000|2021-09-07 09:50:00|26135.1|26120.1|26135.1|26120.1|26140.1|26125.1|26125.1|26110.1|153
1631008500000|2021-09-07 09:55:00|26137.6|26122.6|26140.1|26125.1|26145.1|26130.1|26135.1|26120.1|67
1631008800000|2021-09-07 10:00:00|26145.1|26130.1|26135.1|26120.1|26145.1|26130.1|26125.1|26110.1|136
1631009100000|2021-09-07 10:05:00|26130.1|26115.1|26145.1|26130.1|26155.1|26140.1|26130.1|26115.1|68
1631009400000|2021-09-07 10:10:00|26140.1|26125.1|26125.1|26110.1|26145.1|26130.1|26125.1|26110.1|89
1631009700000|2021-09-07 10:15:00|26115.1|26100.1|26125.1|26110.1|26130.1|26115.1|26115.1|26100.1|115
1631010000000|2021-09-07 10:20:00|26130.1|26115.1|26130.1|26115.1|26135.1|26120.1|26125.1|26110.1|73
1631010300000|2021-09-07 10:25:00|26132.6|26117.6|26125.1|26110.1|26145.1|26130.1|26120.1|26105.1|115
1631010600000|2021-09-07 10:30:00|26120.1|26105.1|26130.1|26115.1|26135.1|26120.1|26120.1|26105.1|79
1631010900000|2021-09-07 10:35:00|26132.6|26117.6|26127.6|26112.6|26132.6|26117.6|26110.1|26095.1|100
1631011200000|2021-09-07 10:40:00|26130.1|26115.1|26117.6|26102.6|26130.1|26115.1|26115.1|26100.1|71
1631011500000|2021-09-07 10:45:00|26115.1|26100.1|26105.1|26090.1|26115.1|26100.1|26105.1|26090.1|122
1631011800000|2021-09-07 10:50:00|26100.1|26085.1|26100.1|26085.1|26100.1|26085.1|26080.1|26065.1|205
1631012100000|2021-09-07 10:55:00|26095.1|26080.1|26105.1|26090.1|26105.1|26090.1|26095.1|26080.1|70
1631012400000|2021-09-07 11:00:00|26100.1|26085.1|26095.1|26080.1|26120.1|26105.1|26095.1|26080.1|247
1631012700000|2021-09-07 11:05:00|26092.6|26077.6|26095.1|26080.1|26105.1|26090.1|26087.6|26072.6|109
1631013000000|2021-09-07 11:10:00|26097.6|26082.6|26095.1|26080.1|26097.6|26082.6|26085.1|26070.1|119
1631013300000|2021-09-07 11:15:00|26100.1|26085.1|26110.1|26095.1|26110.1|26095.1|26097.6|26082.6|89
1631013600000|2021-09-07 11:20:00|26107.6|26092.6|26110.1|26095.1|26120.1|26105.1|26105.1|26090.1|113
1631013900000|2021-09-07 11:25:00|26112.6|26097.6|26125.1|26110.1|26135.1|26120.1|26112.6|26097.6|69
1631014200000|2021-09-07 11:30:00|26120.1|26105.1|26105.1|26090.1|26120.1|26105.1|26100.1|26085.1|176
1631014500000|2021-09-07 11:35:00|26110.1|26095.1|26095.1|26080.1|26110.1|26095.1|26090.1|26075.1|71
1631014800000|2021-09-07 11:40:00|26098.9|26083.9|26111.4|26096.4|26113.9|26098.9|26088.9|26073.9|81
1631015100000|2021-09-07 11:45:00|26108.9|26093.9|26111.4|26096.4|26128.9|26113.9|26103.9|26088.9|87
1631015400000|2021-09-07 11:50:00|26108.9|26093.9|26113.9|26098.9|26113.9|26098.9|26098.9|26083.9|101
1631015700000|2021-09-07 11:55:00|26116.4|26101.4|26111.4|26096.4|26118.9|26103.9|26108.9|26093.9|69
1631016000000|2021-09-07 12:00:00|26113.9|26098.9|26108.9|26093.9|26118.9|26103.9|26103.9|26088.9|95
1631016300000|2021-09-07 12:05:00|26113.9|26098.9|26108.9|26093.9|26118.9|26103.9|26103.9|26088.9|57
1631016600000|2021-09-07 12:10:00|26111.4|26096.4|26098.9|26083.9|26113.9|26098.9|26098.9|26083.9|93
1631016900000|2021-09-07 12:15:00|26096.4|26081.4|26093.9|26078.9|26098.9|26083.9|26088.9|26073.9|106
1631017200000|2021-09-07 12:20:00|26098.9|26083.9|26093.9|26078.9|26098.9|26083.9|26091.4|26076.4|57
1631017500000|2021-09-07 12:25:00|26098.9|26083.9|26098.9|26083.9|26103.9|26088.9|26093.9|26078.9|52
1631017800000|2021-09-07 12:30:00|26103.9|26088.9|26108.9|26093.9|26111.4|26096.4|26098.9|26083.9|71
1631018100000|2021-09-07 12:35:00|26113.9|26098.9|26118.9|26103.9|26118.9|26103.9|26108.9|26093.9|59
1631018400000|2021-09-07 12:40:00|26113.9|26098.9|26113.9|26098.9|26118.9|26103.9|26113.9|26098.9|57
1631018700000|2021-09-07 12:45:00|26108.9|26093.9|26093.9|26078.9|26108.9|26093.9|26093.9|26078.9|109
1631019000000|2021-09-07 12:50:00|26088.9|26073.9|26103.9|26088.9|26108.9|26093.9|26073.9|26058.9|165
1631019300000|2021-09-07 12:55:00|26106.4|26091.4|26113.9|26098.9|26113.9|26098.9|26101.4|26086.4|79
1631019600000|2021-09-07 13:00:00|26108.9|26093.9|26113.9|26098.9|26118.9|26103.9|26108.9|26093.9|89
1631019900000|2021-09-07 13:05:00|26108.9|26093.9|26123.9|26108.9|26123.9|26108.9|26108.9|26093.9|72
1631020200000|2021-09-07 13:10:00|26118.9|26103.9|26098.9|26083.9|26118.9|26103.9|26093.9|26078.9|182
1631020500000|2021-09-07 13:15:00|26101.4|26086.4|26103.9|26088.9|26103.9|26088.9|26088.9|26073.9|81
1631020800000|2021-09-07 13:20:00|26098.9|26083.9|26073.9|26058.9|26101.4|26086.4|26073.9|26058.9|150
1631021100000|2021-09-07 13:25:00|26078.9|26063.9|26078.9|26063.9|26083.9|26068.9|26068.9|26053.9|116
1631021400000|2021-09-07 13:30:00|26076.4|26061.4|26078.9|26063.9|26098.9|26083.9|26068.9|26053.9|212
1631021700000|2021-09-07 13:35:00|26073.9|26058.9|26083.9|26068.9|26103.9|26088.9|26063.9|26048.9|286
1631022000000|2021-09-07 13:40:00|26078.9|26063.9|26088.9|26073.9|26091.4|26076.4|26073.9|26058.9|170
1631022300000|2021-09-07 13:45:00|26086.4|26071.4|26093.9|26078.9|26093.9|26078.9|26068.9|26053.9|200
1631022600000|2021-09-07 13:50:00|26091.4|26076.4|26093.9|26078.9|26108.9|26093.9|26083.9|26068.9|143
1631022900000|2021-09-07 13:55:00|26088.9|26073.9|26093.9|26078.9|26103.9|26088.9|26073.9|26058.9|164
1631023200000|2021-09-07 14:00:00|26091.4|26076.4|26118.9|26103.9|26118.9|26103.9|26088.9|26073.9|160
1631023500000|2021-09-07 14:05:00|26113.9|26098.9|26096.4|26081.4|26118.9|26103.9|26088.9|26073.9|201
1631023800000|2021-09-07 14:10:00|26094.6|26079.6|26062.1|26047.1|26094.6|26079.6|26042.1|26027.1|321
1631024100000|2021-09-07 14:15:00|26059.6|26044.6|26062.1|26047.1|26084.6|26069.6|26052.1|26037.1|133
1631024400000|2021-09-07 14:20:00|26064.6|26049.6|26062.1|26047.1|26077.1|26062.1|26052.1|26037.1|132
1631024700000|2021-09-07 14:25:00|26059.6|26044.6|26062.1|26047.1|26072.1|26057.1|26057.1|26042.1|140
1631025000000|2021-09-07 14:30:00|26057.1|26042.1|26052.1|26037.1|26067.1|26052.1|26052.1|26037.1|113
1631025300000|2021-09-07 14:35:00|26047.1|26032.1|26057.1|26042.1|26067.1|26052.1|26047.1|26032.1|132
1631025600000|2021-09-07 14:40:00|26052.1|26037.1|26064.6|26049.6|26067.1|26052.1|26047.1|26032.1|113
1631025900000|2021-09-07 14:45:00|26062.1|26047.1|26057.1|26042.1|26064.6|26049.6|26047.1|26032.1|76
1631026200000|2021-09-07 14:50:00|26052.1|26037.1|26072.1|26057.1|26072.1|26057.1|26047.1|26032.1|85
1631026500000|2021-09-07 14:55:00|26069.6|26054.6|26082.1|26067.1|26082.1|26067.1|26062.1|26047.1|84
1631026800000|2021-09-07 15:00:00|26077.1|26062.1|26067.1|26052.1|26087.1|26072.1|26062.1|26047.1|147
1631027100000|2021-09-07 15:05:00|26069.6|26054.6|26067.1|26052.1|26077.1|26062.1|26067.1|26052.1|133
1631027400000|2021-09-07 15:10:00|26069.6|26054.6|26067.1|26052.1|26072.1|26057.1|26062.1|26047.1|124
1631027700000|2021-09-07 15:15:00|26062.1|26047.1|26087.1|26072.1|26087.1|26072.1|26057.1|26042.1|189
1631028000000|2021-09-07 15:20:00|26082.1|26067.1|26082.1|26067.1|26087.1|26072.1|26077.1|26062.1|187
1631028300000|2021-09-07 15:25:00|26084.6|26069.6|26097.1|26082.1|26102.1|26087.1|26084.6|26069.6|290
1631028600000|2021-09-07 15:30:00|26092.1|26077.1|26077.1|26062.1|26097.1|26082.1|26072.1|26057.1|344
1631028900000|2021-09-07 15:35:00|26079.6|26064.6|26079.6|26064.6|26087.1|26072.1|26072.1|26057.1|255
1631029200000|2021-09-07 15:40:00|26082.1|26067.1|26102.1|26087.1|26102.1|26087.1|26082.1|26067.1|95
1631029500000|2021-09-07 15:45:00|26107.1|26092.1|26104.6|26089.6|26107.1|26092.1|26092.1|26077.1|103
1631029800000|2021-09-07 15:50:00|26109.6|26084.6|26094.6|26069.6|26109.6|26089.6|26089.6|26069.6|40
1631030100000|2021-09-07 15:55:00|26089.6|26074.6|26084.6|26064.6|26094.6|26074.6|26084.6|26059.6|54
1631030400000|2021-09-07 16:00:00|26079.6|26059.6|26089.6|26064.6|26089.6|26069.6|26079.6|26059.6|21
1631030700000|2021-09-07 16:05:00|26084.6|26069.6|26094.6|26074.6|26099.6|26079.6|26084.6|26069.6|26
1631031000000|2021-09-07 16:10:00|26089.6|26069.6|26079.6|26054.6|26094.6|26069.6|26079.6|26054.6|66
1631031300000|2021-09-07 16:15:00|26074.6|26049.6|26059.6|26034.6|26074.6|26049.6|26054.6|26034.6|142
1631031600000|2021-09-07 16:20:00|26054.6|26029.6|26049.6|26024.6|26059.6|26034.6|26049.6|26024.6|50
1631031900000|2021-09-07 16:25:00|26044.6|26029.6|26049.6|26024.6|26054.6|26034.6|26044.6|26024.6|25
1631032200000|2021-09-07 16:30:00|26044.6|26019.6|26039.6|26019.6|26049.6|26019.6|26039.6|26019.6|16
1631032500000|2021-09-07 16:35:00|26034.6|26014.6|26034.6|26014.6|26039.6|26019.6|26034.6|26014.6|29
1631032800000|2021-09-07 16:40:00|26039.6|26019.6|26049.6|26024.6|26049.6|26029.6|26039.6|26019.6|6
1631033100000|2021-09-07 16:45:00|26044.6|26029.6|26054.6|26034.6|26054.6|26034.6|26044.6|26024.6|8
1631033400000|2021-09-07 16:50:00||26029.6||26029.6||26034.6||26029.6|4
1631033700000|2021-09-07 16:55:00|26049.6|26034.6|26059.6|26034.6|26059.6|26039.6|26049.6|26034.6|4
1631034000000|2021-09-07 17:00:00|26054.6|26039.6|26044.6|26024.6|26064.6|26039.6|26044.6|26024.6|5
1631034300000|2021-09-07 17:05:00|26039.6|26019.6|26049.6|26024.6|26049.6|26029.6|26039.6|26019.6|23
1631034600000|2021-09-07 17:10:00|26054.6|26029.6|26054.6|26029.6|26054.6|26034.6|26049.6|26024.6|5
1631034900000|2021-09-07 17:15:00|26049.6|26024.6|26049.6|26024.6|26049.6|26029.6|26044.6|26024.6|8
1631035200000|2021-09-07 17:20:00|26044.6|26029.6|26039.6|26019.6|26044.6|26029.6|26039.6|26019.6|3
1631035500000|2021-09-07 17:25:00|26034.6|26014.6|26029.6|26009.6|26034.6|26014.6|26029.6|26009.6|8
1631035800000|2021-09-07 17:30:00|26034.6|26014.6|26044.6|26019.6|26044.6|26019.6|26034.6|26014.6|5
1631036100000|2021-09-07 17:35:00|26039.6|26009.6|26039.6|26019.6|26039.6|26019.6|26029.6|26009.6|10
1631036400000|2021-09-07 17:40:00|26034.6|26014.6|26029.6|26009.6|26039.6|26019.6|26029.6|26009.6|10
1631036700000|2021-09-07 17:45:00|26034.6|26014.6|26034.6|26009.6|26034.6|26014.6|26029.6|26009.6|3
1631037000000|2021-09-07 17:50:00|26029.6|26014.6|26029.6|26009.6|26029.6|26014.6|26024.6|26004.6|25
1631037300000|2021-09-07 17:55:00|26034.6|26014.6|26034.6|26009.6|26034.6|26014.6|26034.6|26009.6|2
1631037600000|2021-09-07 18:00:00|26029.6|26004.6|26024.6|25999.6|26029.6|26004.6|26024.6|25999.6|6
1631037900000|2021-09-07 18:05:00|26029.6|26004.6|26019.6|25999.6|26029.6|26009.6|26014.6|25994.6|33
1631038200000|2021-09-07 18:10:00|26024.6|26004.6|26024.6|25999.6|26024.6|26004.6|26019.6|25999.6|4
1631038500000|2021-09-07 18:15:00|26019.6|26004.6|26009.6|25989.6|26019.6|26004.6|26009.6|25989.6|6
1631038800000|2021-09-07 18:20:00|26004.6|25984.6|25994.6|25974.6|26004.6|25984.6|25994.6|25974.6|35
1631039100000|2021-09-07 18:25:00|25989.6|25969.6|25984.6|25969.6|25994.6|25974.6|25979.6|25959.6|71
1631039400000|2021-09-07 18:30:00|25982.1|25967.1|25992.1|25977.1|25992.1|25977.1|25982.1|25967.1|11
1631039700000|2021-09-07 18:35:00|25989.6|25974.6|25992.1|25977.1|25992.1|25977.1|25989.6|25974.6|3
1631040000000|2021-09-07 18:40:00|25994.6|25979.6|25997.1|25982.1|25997.1|25982.1|25994.6|25979.6|3
1631040300000|2021-09-07 18:45:00|26002.1|25987.1|26007.1|25992.1|26007.1|25992.1|25997.1|25982.1|4
1631040600000|2021-09-07 18:50:00|26004.6|25989.6|26004.6|25989.6|26007.1|25992.1|25997.1|25982.1|6
1631040900000|2021-09-07 18:55:00|26007.1|25992.1|26012.1|25997.1|26012.1|25997.1|26002.1|25987.1|11
1631041200000|2021-09-07 19:00:00|26009.6|25994.6|26004.6|25989.6|26009.6|25994.6|26002.1|25987.1|19
1631041500000|2021-09-07 19:05:00|26007.1|25992.1|25997.1|25982.1|26007.1|25992.1|25997.1|25982.1|2
1631041800000|2021-09-07 19:10:00|25999.6|25984.6|26002.1|25987.1|26004.6|25989.6|25999.6|25984.6|6
1631042100000|2021-09-07 19:15:00|25999.6|25984.6|25997.1|25982.1|26002.1|25987.1|25992.1|25977.1|7
1631042400000|2021-09-07 19:20:00|25994.6|25979.6|25987.1|25972.1|25997.1|25982.1|25987.1|25972.1|4
1631042700000|2021-09-07 19:25:00|25984.6|25969.6|25992.1|25977.1|25992.1|25977.1|25982.1|25967.1|11
1631043000000|2021-09-07 19:30:00|25989.6|25974.6|25994.6|25979.6|25994.6|25979.6|25989.6|25974.6|4
1631043300000|2021-09-07 19:35:00|25992.1|25977.1|25984.6|25969.6|25992.1|25977.1|25982.1|25967.1|25
1631043600000|2021-09-07 19:40:00|25987.1|25972.1|25994.6|25979.6|25994.6|25979.6|25984.6|25969.6|4
1631043900000|2021-09-07 19:45:00|25997.1|25982.1|25997.1|25982.1|25997.1|25982.1|25987.1|25972.1|17
1631044200000|2021-09-07 19:50:00|25999.6|25984.6|25992.1|25977.1|26007.1|25992.1|25992.1|25977.1|32
1631044500000|2021-09-07 19:55:00|25994.6|25979.6|25992.1|25977.1|26004.6|25989.6|25992.1|25977.1|44
1631044800000|2021-09-07 20:00:00|26003.2|25963.2|25994|25954|26007|25967|25992.7|25952.7|0
1631045100000|2021-09-07 20:05:00|25994.4|25954.4|25996.5|25956.5|26000.7|25960.7|25994|25954|0
1631045400000|2021-09-07 20:10:00|25996.2|25956.2|25990.9|25950.9|25996.2|25956.2|25984.8|25944.8|0
1631045700000|2021-09-07 20:15:00|25990.7|25950.7|25995.4|25955.4|25996.6|25956.6|25989.2|25949.2|0
1631046000000|2021-09-07 20:20:00|25995.5|25955.5|25995.4|25955.4|25997.9|25957.9|25995.4|25955.4|0
1631046600000|2021-09-07 20:30:00|25995.2|25955.2|25994.2|25954.2|25995.2|25955.2|25992.9|25952.9|0
1631046900000|2021-09-07 20:35:00|25994.4|25954.4|25995.4|25955.4|25995.4|25955.4|25994.2|25954.2|0
1631047200000|2021-09-07 20:40:00|25995.2|25955.2|25995.4|25955.4|25995.4|25955.4|25994.2|25954.2|0
1631047500000|2021-09-07 20:45:00|25995.6|25955.6|25996.6|25956.6|25997.9|25957.9|25995.4|25955.4|0
1631047800000|2021-09-07 20:50:00|25996.9|25956.9|25997.9|25957.9|25997.9|25957.9|25996.9|25956.9|0
1631048100000|2021-09-07 20:55:00|25998.1|25958.1|25998.2|25958.2|26000.9|25960.9|25996.7|25956.7|0
1631048400000|2021-09-07 21:00:00|25998|25958|25998.2|25958.2|25998.5|25958.5|25997.6|25957.6|0
1631048700000|2021-09-07 21:05:00|25997.6|25957.6|25997.6|25957.6|25997.6|25957.6|25997.6|25957.6|0
1631049300000|2021-09-07 21:15:00|25997.1|25957.1|25997.6|25957.6|25997.6|25957.6|25997.1|25957.1|0
1631049600000|2021-09-07 21:20:00|25997.1|25957.1|25997.1|25957.1|25997.6|25957.6|25997.1|25957.1|0
1631051400000|2021-09-07 21:50:00|25996.1|25956.1|25997.1|25957.1|25997.1|25957.1|25996.1|25956.1|0
1631051700000|2021-09-07 21:55:00|25997.6|25957.6|25997.1|25957.1|25997.6|25957.6|25997.1|25957.1|0
1631052000000|2021-09-07 22:00:00|25996.9|25956.9|26000|25960|26000|25960|25995.8|25955.8|0
1631052300000|2021-09-07 22:05:00|25999.8|25959.8|26003.7|25963.7|26003.7|25963.7|25998.3|25958.3|0
1631052600000|2021-09-07 22:10:00|26004|25964|26005|25965|26006.2|25966.2|26003.7|25963.7|0
1631052900000|2021-09-07 22:15:00|26005.2|25965.2|26005|25965|26006.2|25966.2|26005|25965|0
1631053200000|2021-09-07 22:20:00|26005.2|25965.2|26003.7|25963.7|26006.2|25966.2|26002.5|25962.5|0
1631053500000|2021-09-07 22:25:00|26003.5|25963.5|26000|25960|26003.5|25963.5|25997|25957|0
1631053800000|2021-09-07 22:30:00|26000.2|25960.2|26003.7|25963.7|26003.7|25963.7|26000|25960|0
1631054100000|2021-09-07 22:35:00|26003.5|25963.5|25998.3|25958.3|26003.7|25963.7|25998.3|25958.3|0
1631054400000|2021-09-07 22:40:00|25998|25958|25995.8|25955.8|25998.3|25958.3|25994.5|25954.5|0
1631054700000|2021-09-07 22:45:00|25995.6|25955.6|25997|25957|25998.3|25958.3|25994.5|25954.5|0
1631055000000|2021-09-07 22:50:00|25996.8|25956.8|25998.3|25958.3|25998.3|25958.3|25995.8|25955.8|0
1631055300000|2021-09-07 22:55:00|25998|25958|25998.3|25958.3|25998.3|25958.3|25995.8|25955.8|0
1631055600000|2021-09-07 23:00:00|25998.5|25958.5|25998.3|25958.3|26000|25960|25997|25957|0
1631055900000|2021-09-07 23:05:00|25998.2|25958.2|25994.3|25954.3|25998.2|25958.2|25994.3|25954.3|0
1631056200000|2021-09-07 23:10:00|25993.3|25953.3|25988.3|25948.3|25994.5|25954.5|25987.1|25947.1|0
1631056500000|2021-09-07 23:15:00|25988.5|25948.5|25992.1|25952.1|25992.1|25952.1|25988.5|25948.5|0
1631056800000|2021-09-07 23:20:00|25991.8|25951.8|25990.8|25950.8|25991.8|25951.8|25988.3|25948.3|0
1631057100000|2021-09-07 23:25:00|25991|25951|25989.6|25949.6|25992.1|25952.1|25988.3|25948.3|0
1631057400000|2021-09-07 23:30:00|25989.8|25949.8|25990.8|25950.8|25990.8|25950.8|25988.3|25948.3|0
1631057700000|2021-09-07 23:35:00|25991|25951|25993.3|25953.3|25993.3|25953.3|25990.8|25950.8|0
1631058000000|2021-09-07 23:40:00|25993.1|25953.1|25995.8|25955.8|25995.8|25955.8|25991.4|25951.4|0
1631058300000|2021-09-07 23:45:00|25995.6|25955.6|25990.8|25950.8|25995.6|25955.6|25989.6|25949.6|0
1631058600000|2021-09-07 23:50:00|25990.6|25950.6|25980.4|25940.4|25992.1|25952.1|25980.4|25940.4|0
1631058900000|2021-09-07 23:55:00|25980.1|25940.1|25980.4|25940.4|25981.6|25941.6|25975.4|25935.4|0
1631059200000|2021-09-08 00:00:00|25980.6|25940.6|25989.6|25949.6|25989.6|25949.6|25979.1|25939.1|0
1631059500000|2021-09-08 00:05:00|25989.8|25949.8|25997.7|25957.7|25999|25959|25988.3|25948.3|0
1631059800000|2021-09-08 00:10:00|25997.8|25957.8|26004.4|25964.4|26005.7|25965.7|25997.8|25957.8|0
1631060100000|2021-09-08 00:15:00|26004.7|25964.7|25987.6|25947.6|26006.9|25966.9|25984.5|25944.5|0
1631060400000|2021-09-08 00:20:00|25987.7|25947.7|25996.1|25956.1|26004.4|25964.4|25985.7|25945.7|0
1631060700000|2021-09-08 00:25:00|25995.9|25955.9|25995.8|25955.8|26003|25963|25993|25953|0
1631061000000|2021-09-08 00:30:00|25995.9|25955.9|25998.4|25958.4|26001.3|25961.3|25995.5|25955.5|0
1631061300000|2021-09-08 00:35:00|25998.5|25958.5|26001.3|25961.3|26001.4|25961.4|25998.2|25958.2|0
1631061600000|2021-09-08 00:40:00|26001.4|25961.4|26007.7|25967.7|26010.6|25970.6|26001.3|25961.3|0
1631061900000|2021-09-08 00:45:00|26007.9|25967.9|26011.8|25971.8|26013.5|25973.5|26007.6|25967.6|0
1631062200000|2021-09-08 00:50:00|26012.3|25972.3|26027.5|25987.5|26030.4|25990.4|26012.3|25972.3|0
1631062500000|2021-09-08 00:55:00|26027.6|25987.6|26033|25993|26035.7|25995.7|26024.3|25984.3|0
1631062800000|2021-09-08 01:00:00|26033.1|25993.1|26024.6|25984.6|26033.1|25993.1|26024.5|25984.5|0
1631063100000|2021-09-08 01:05:00|26024.7|25984.7|26032.8|25992.8|26035.7|25995.7|26021.7|25981.7|0
1631063400000|2021-09-08 01:10:00|26032.7|25992.7|26038.4|25998.4|26038.4|25998.4|26029.8|25989.8|0
1631063700000|2021-09-08 01:15:00|26038.6|25998.6|26035.6|25995.6|26042.7|26002.7|26027|25987|0
1631064000000|2021-09-08 01:20:00|26036.1|25996.1|26038.4|25998.4|26044.2|26004.2|26035.6|25995.6|0
1631064300000|2021-09-08 01:25:00|26038.9|25998.9|26036.5|25996.5|26046.9|26006.9|26036.4|25996.4|0
1631064600000|2021-09-08 01:30:00|26036.6|25996.6|26028|25988|26039.5|25999.5|26025.1|25985.1|0
1631064900000|2021-09-08 01:35:00|26027.8|25987.8|26042.7|26002.7|26043.9|26003.9|26025|25985|0
1631065200000|2021-09-08 01:40:00|26042.5|26002.5|26042.3|26002.3|26046|26006|26037.1|25997.1|0
1631065500000|2021-09-08 01:45:00|26041.3|26001.3|26043.1|26003.1|26045.9|26005.9|26037.2|25997.2|0
1631065800000|2021-09-08 01:50:00|26043|26003|26045.9|26005.9|26048.9|26008.9|26040.1|26000.1|0
1631066100000|2021-09-08 01:55:00|26046.4|26006.4|26045.4|26005.4|26048.7|26008.7|26043.9|26003.9|0
1631066400000|2021-09-08 02:00:00|26045.9|26005.9|26048.8|26008.8|26051.7|26011.7|26042.4|26002.4|0
1631066700000|2021-09-08 02:05:00|26048.7|26008.7|26048.8|26008.8|26054.6|26014.6|26046|26006|0
1631067000000|2021-09-08 02:10:00|26049|26009|26051.6|26011.6|26054.6|26014.6|26046.1|26006.1|0
1631067300000|2021-09-08 02:15:00|26050.5|26010.5|26046.1|26006.1|26050.5|26010.5|26040|26000|0
1631067600000|2021-09-08 02:20:00|26046.6|26006.6|26048.8|26008.8|26050|26010|26043.1|26003.1|0
1631067900000|2021-09-08 02:25:00|26049.3|26009.3|26051.7|26011.7|26054.6|26014.6|26048.8|26008.8|0
1631068200000|2021-09-08 02:30:00|26050.7|26010.7|26040.2|26000.2|26051.7|26011.7|26037.3|25997.3|0
1631068500000|2021-09-08 02:35:00|26040.1|26000.1|26034.6|25994.6|26040.2|26000.2|26031.7|25991.7|0
1631068800000|2021-09-08 02:40:00|26034.1|25994.1|26034.7|25994.7|26034.7|25994.7|26031.7|25991.7|0
1631069100000|2021-09-08 02:45:00|26035.7|25995.7|26037.6|25997.6|26040.3|26000.3|26035.7|25995.7|0
1631069400000|2021-09-08 02:50:00|26038.6|25998.6|26037.4|25997.4|26043.1|26003.1|26037.4|25997.4|0
1631069700000|2021-09-08 02:55:00|26037.6|25997.6|26034.4|25994.4|26040.3|26000.3|26034.4|25994.4|0
1631070000000|2021-09-08 03:00:00|26033.9|25993.9|26031.8|25991.8|26040.3|26000.3|26031.8|25991.8|0
1631070300000|2021-09-08 03:05:00|26032.3|25992.3|26038|25998|26038|25998|26032.3|25992.3|0
1631070600000|2021-09-08 03:10:00|26038.4|25998.4|26036.4|25996.4|26039.3|25999.3|26033.5|25993.5|0
1631070900000|2021-09-08 03:15:00|26036.9|25996.9|26033.1|25993.1|26042|26002|26033.1|25993.1|0
1631071200000|2021-09-08 03:20:00|26033.2|25993.2|26022.8|25982.8|26033.2|25993.2|26022.8|25982.8|0
1631071500000|2021-09-08 03:25:00|26022.3|25982.3|26018.5|25978.5|26024.3|25984.3|26012.9|25972.9|0
1631071800000|2021-09-08 03:30:00|26018.7|25978.7|26006.1|25966.1|26021.4|25981.4|26003.3|25963.3|0
1631072100000|2021-09-08 03:35:00|26006.3|25966.3|25991.9|25951.9|26006.6|25966.6|25991.9|25951.9|0
1631072400000|2021-09-08 03:40:00|25990.9|25950.9|25995.1|25955.1|25995.1|25955.1|25986.3|25946.3|0
1631072700000|2021-09-08 03:45:00|25994.9|25954.9|26003.8|25963.8|26003.8|25963.8|25992.2|25952.2|0
1631073000000|2021-09-08 03:50:00|26003.3|25963.3|26003.7|25963.7|26003.8|25963.8|26001|25961|0
1631073300000|2021-09-08 03:55:00|26003.8|25963.8|26003.7|25963.7|26005|25965|26000.8|25960.8|0
1631073600000|2021-09-08 04:00:00|26003.8|25963.8|26000.7|25960.7|26006.7|25966.7|26000.7|25960.7|0
1631073900000|2021-09-08 04:05:00|26000.8|25960.8|26003.6|25963.6|26003.8|25963.8|26000.7|25960.7|0
1631074200000|2021-09-08 04:10:00|26004.1|25964.1|26004.8|25964.8|26006.4|25966.4|26000.7|25960.7|0
1631074500000|2021-09-08 04:15:00|26004.2|25964.2|26003.6|25963.6|26006.3|25966.3|26002|25962|0
1631074800000|2021-09-08 04:20:00|26004.6|25964.6|26012.3|25972.3|26012.3|25972.3|26004.6|25964.6|0
1631075100000|2021-09-08 04:25:00|26011.8|25971.8|26012.3|25972.3|26012.3|25972.3|26009.3|25969.3|0
1631075400000|2021-09-08 04:30:00|26011.8|25971.8|26012.8|25972.8|26015.9|25975.9|26010.7|25970.7|0
1631075700000|2021-09-08 04:35:00|26013.3|25973.3|26014.2|25974.2|26015.7|25975.7|26012.7|25972.7|0
1631076000000|2021-09-08 04:40:00|26013.7|25973.7|26011.1|25971.1|26013.7|25973.7|26010|25970|0
1631076300000|2021-09-08 04:45:00|26011.7|25971.7|26012.7|25972.7|26012.8|25972.8|26009.8|25969.8|0
1631076600000|2021-09-08 04:50:00|26012.5|25972.5|26012.5|25972.5|26012.7|25972.7|26009.7|25969.7|0
1631076900000|2021-09-08 04:55:00|26012.7|25972.7|26010|25970|26012.7|25972.7|26008.3|25968.3|0
1631077200000|2021-09-08 05:00:00|26010.1|25970.1|26004.9|25964.9|26012.8|25972.8|26004.7|25964.7|0
1631077500000|2021-09-08 05:05:00|26004.8|25964.8|26016.9|25976.9|26020|25980|26000.2|25960.2|0
1631077800000|2021-09-08 05:10:00|26017.1|25977.1|26009.5|25969.5|26020|25980|26008.2|25968.2|0
1631078100000|2021-09-08 05:15:00|26009|25969|26031.5|25991.5|26031.5|25991.5|26008.2|25968.2|0
1631078400000|2021-09-08 05:20:00|26031|25991|26037.8|25997.8|26038|25998|26028.8|25988.8|0
1631078700000|2021-09-08 05:25:00|26037.3|25997.3|26035.1|25995.1|26039.2|25999.2|26029.2|25989.2|0
1631079000000|2021-09-08 05:30:00|26036.1|25996.1|26034.5|25994.5|26037.8|25997.8|26031.8|25991.8|0
1631079300000|2021-09-08 05:35:00|26034.7|25994.7|26048.9|26008.9|26048.9|26008.9|26034.7|25994.7|0
1631079600000|2021-09-08 05:40:00|26048.8|26008.8|26054.4|26014.4|26054.4|26014.4|26045.8|26005.8|0
1631079900000|2021-09-08 05:45:00|26054.3|26014.3|26048.6|26008.6|26054.4|26014.4|26048.5|26008.5|0
1631080200000|2021-09-08 05:50:00|26048.5|26008.5|26043.2|26003.2|26056.5|26016.5|26043.2|26003.2|0
1631080500000|2021-09-08 05:55:00|26043.3|26003.3|26048.9|26008.9|26048.9|26008.9|26040.1|26000.1|0
1631080800000|2021-09-08 06:00:00|26047.9|26007.9|26027.1|26012.1|26054.6|26017.1|26014.6|25999.6|36
1631081100000|2021-09-08 06:05:00|26024.6|26009.6|26014.6|25999.6|26032.1|26017.1|26007.1|25992.1|23
1631081400000|2021-09-08 06:10:00|26017.1|26002.1|26032.1|26017.1|26037.1|26022.1|26017.1|26002.1|26
1631081700000|2021-09-08 06:15:00|26029.6|26014.6|26017.1|26002.1|26029.6|26014.6|26009.6|25994.6|14
1631082000000|2021-09-08 06:20:00|26019.6|26004.6|26017.1|26002.1|26019.6|26004.6|26017.1|26002.1|2
1631082300000|2021-09-08 06:25:00|26019.6|26004.6|26019.6|26004.6|26027.1|26012.1|26017.1|26002.1|9
1631082600000|2021-09-08 06:30:00|26017.1|26002.1|25987.1|25972.1|26022.1|26007.1|25987.1|25972.1|37
1631082900000|2021-09-08 06:35:00|25982.1|25967.1|25969.6|25954.6|25984.6|25969.6|25967.1|25952.1|18
1631083200000|2021-09-08 06:40:00|25972.1|25957.1|25969.6|25954.6|25987.1|25972.1|25962.1|25947.1|26
1631083500000|2021-09-08 06:45:00|25972.1|25957.1|25957.1|25942.1|25972.1|25957.1|25954.6|25939.6|8
1631083800000|2021-09-08 06:50:00|25954.6|25939.6|25937.1|25922.1|25957.1|25942.1|25937.1|25922.1|38
1631084100000|2021-09-08 06:55:00|25942.1|25927.1|25952.1|25937.1|25954.6|25939.6|25924.6|25909.6|132
1631084400000|2021-09-08 07:00:00|25947.1|25932.1|25807.1|25792.1|25947.1|25932.1|25804.6|25789.6|1532
1631084700000|2021-09-08 07:05:00|25804.6|25789.6|25807.1|25792.1|25827.1|25812.1|25757.1|25742.1|718
1631085000000|2021-09-08 07:10:00|25802.1|25787.1|25804.6|25789.6|25822.1|25807.1|25787.1|25772.1|559
1631085300000|2021-09-08 07:15:00|25802.1|25787.1|25832.1|25817.1|25832.1|25817.1|25762.1|25747.1|695
1631085600000|2021-09-08 07:20:00|25829.6|25814.6|25799.6|25784.6|25829.6|25814.6|25767.1|25752.1|402
1631085900000|2021-09-08 07:25:00|25797.1|25782.1|25797.1|25782.1|25812.1|25797.1|25752.1|25737.1|486
1631086200000|2021-09-08 07:30:00|25794.6|25779.6|25797.1|25782.1|25812.1|25797.1|25752.1|25737.1|534
1631086500000|2021-09-08 07:35:00|25799.6|25784.6|25817.1|25802.1|25827.1|25812.1|25782.1|25767.1|221
1631086800000|2021-09-08 07:40:00|25819.2|25804.2|25821.7|25806.7|25829.2|25814.2|25799.2|25784.2|224
1631087100000|2021-09-08 07:45:00|25824.2|25809.2|25804.2|25789.2|25824.2|25809.2|25789.2|25774.2|194
1631087400000|2021-09-08 07:50:00|25809.2|25794.2|25819.2|25804.2|25824.2|25809.2|25784.2|25769.2|156
1631087700000|2021-09-08 07:55:00|25821.7|25806.7|25809.2|25794.2|25824.2|25809.2|25794.2|25779.2|131
1631088000000|2021-09-08 08:00:00|25799.2|25784.2|25814.2|25799.2|25834.2|25819.2|25779.2|25764.2|187
1631088300000|2021-09-08 08:05:00|25816.7|25801.7|25784.2|25769.2|25819.2|25804.2|25764.2|25749.2|298
1631088600000|2021-09-08 08:10:00|25779.2|25764.2|25776.7|25761.7|25789.2|25774.2|25759.2|25744.2|227
1631088900000|2021-09-08 08:15:00|25774.2|25759.2|25754.2|25739.2|25784.2|25769.2|25754.2|25739.2|210
1631089200000|2021-09-08 08:20:00|25751.7|25736.7|25749.2|25734.2|25764.2|25749.2|25744.2|25729.2|212
1631089500000|2021-09-08 08:25:00|25746.7|25731.7|25756.7|25741.7|25776.7|25761.7|25739.2|25724.2|168
1631089800000|2021-09-08 08:30:00|25759.2|25744.2|25739.2|25724.2|25759.2|25744.2|25724.2|25709.2|236
1631090100000|2021-09-08 08:35:00|25741.7|25726.7|25806.7|25791.7|25806.7|25791.7|25739.2|25724.2|173
1631090400000|2021-09-08 08:40:00|25804.2|25789.2|25824.2|25809.2|25824.2|25809.2|25776.7|25761.7|199
1631090700000|2021-09-08 08:45:00|25829.2|25814.2|25819.2|25804.2|25834.2|25819.2|25809.2|25794.2|322
1631091000000|2021-09-08 08:50:00|25814.2|25799.2|25819.2|25804.2|25829.2|25814.2|25804.2|25789.2|133
1631091300000|2021-09-08 08:55:00|25816.7|25801.7|25809.2|25794.2|25816.7|25801.7|25804.2|25789.2|95
1631091600000|2021-09-08 09:00:00|25804.2|25789.2|25804.2|25789.2|25829.2|25814.2|25799.2|25784.2|314
1631091900000|2021-09-08 09:05:00|25809.2|25794.2|25831.7|25816.7|25834.2|25819.2|25804.2|25789.2|127
1631092200000|2021-09-08 09:10:00|25834.2|25819.2|25834.2|25819.2|25834.2|25819.2|25819.2|25804.2|155
1631092500000|2021-09-08 09:15:00|25836.7|25821.7|25824.2|25809.2|25839.2|25824.2|25824.2|25809.2|156
1631092800000|2021-09-08 09:20:00|25826.7|25811.7|25859.2|25844.2|25859.2|25844.2|25814.2|25799.2|194
1631093100000|2021-09-08 09:25:00|25866.7|25851.7|25884.2|25869.2|25889.2|25874.2|25861.7|25846.7|143
1631093400000|2021-09-08 09:30:00|25889.2|25874.2|25899.2|25884.2|25909.2|25894.2|25886.7|25871.7|229
1631093700000|2021-09-08 09:35:00|25901.7|25886.7|25914.2|25899.2|25929.2|25914.2|25901.7|25886.7|247
1631094000000|2021-09-08 09:40:00|25919.2|25904.2|25931.7|25916.7|25939.2|25924.2|25914.2|25899.2|128
1631094300000|2021-09-08 09:45:00|25934.2|25919.2|25934.2|25919.2|25934.2|25919.2|25919.2|25904.2|142
1631094600000|2021-09-08 09:50:00|25944.2|25929.2|25986.7|25971.7|25986.7|25971.7|25944.2|25929.2|337
1631094900000|2021-09-08 09:55:00|25989.2|25974.2|25999.2|25984.2|26014.2|25999.2|25984.2|25969.2|257
1631095200000|2021-09-08 10:00:00|26004.2|25989.2|25984.2|25969.2|26014.2|25999.2|25984.2|25969.2|203
1631095500000|2021-09-08 10:05:00|25989.2|25974.2|26016.7|26001.7|26019.2|26004.2|25989.2|25974.2|152
1631095800000|2021-09-08 10:10:00|26019.2|26004.2|25989.2|25974.2|26019.2|26004.2|25989.2|25974.2|190
1631096100000|2021-09-08 10:15:00|25994.2|25979.2|25994.2|25979.2|26016.7|26001.7|25991.7|25976.7|99
1631096400000|2021-09-08 10:20:00|25996.7|25981.7|26004.2|25989.2|26009.2|25994.2|25989.2|25974.2|158
1631096700000|2021-09-08 10:25:00|25999.2|25984.2|26004.2|25989.2|26009.2|25994.2|25994.2|25979.2|54
1631097000000|2021-09-08 10:30:00|26009.2|25994.2|26004.2|25989.2|26029.2|26014.2|25994.2|25979.2|151
1631097300000|2021-09-08 10:35:00|26001.7|25986.7|25999.2|25984.2|26016.7|26001.7|25999.2|25984.2|77
1631097600000|2021-09-08 10:40:00|26004.2|25989.2|26004.2|25989.2|26009.2|25994.2|25999.2|25984.2|73
1631097900000|2021-09-08 10:45:00|26006.7|25991.7|26031.7|26016.7|26034.2|26019.2|26004.2|25989.2|119
1631098200000|2021-09-08 10:50:00|26034.2|26019.2|26069.2|26054.2|26079.2|26064.2|26034.2|26019.2|231
1631098500000|2021-09-08 10:55:00|26074.2|26059.2|26049.2|26034.2|26074.2|26059.2|26049.2|26034.2|166
1631098800000|2021-09-08 11:00:00|26044.2|26029.2|26039.2|26024.2|26064.2|26049.2|26039.2|26024.2|162
1631099100000|2021-09-08 11:05:00|26044.2|26029.2|26044.2|26029.2|26049.2|26034.2|26031.7|26016.7|65
1631099400000|2021-09-08 11:10:00|26046.7|26031.7|26071.7|26056.7|26074.2|26059.2|26039.2|26024.2|86
1631099700000|2021-09-08 11:15:00|26074.2|26059.2|26044.2|26029.2|26076.7|26061.7|26041.7|26026.7|100
1631100000000|2021-09-08 11:20:00|26046.7|26031.7|26029.2|26014.2|26051.7|26036.7|26029.2|26014.2|73
1631100300000|2021-09-08 11:25:00|26031.7|26016.7|26014.2|25999.2|26031.7|26016.7|26014.2|25999.2|60
1631100600000|2021-09-08 11:30:00|26016.7|26001.7|26004.2|25989.2|26019.2|26004.2|26004.2|25989.2|57
1631100900000|2021-09-08 11:35:00|26006.7|25991.7|26034.2|26019.2|26034.2|26019.2|25999.2|25984.2|93
1631101200000|2021-09-08 11:40:00|26029.2|26014.2|26016.7|26001.7|26031.7|26016.7|26009.2|25994.2|85
1631101500000|2021-09-08 11:45:00|26019.2|26004.2|26024.2|26009.2|26024.2|26009.2|26014.2|25999.2|35
1631101800000|2021-09-08 11:50:00|26026.7|26011.7|26024.2|26009.2|26029.2|26014.2|26014.2|25999.2|24
1631102100000|2021-09-08 11:55:00|26026.7|26011.7|26016.7|26001.7|26029.2|26014.2|26014.2|25999.2|22
1631102400000|2021-09-08 12:00:00|26019.2|26004.2|26029.2|26014.2|26039.2|26024.2|26019.2|26004.2|60
1631102700000|2021-09-08 12:05:00|26024.2|26009.2|25944.2|25929.2|26039.2|26024.2|25944.2|25929.2|273
1631103000000|2021-09-08 12:10:00|25949.2|25934.2|25939.2|25924.2|25964.2|25949.2|25934.2|25919.2|285
1631103300000|2021-09-08 12:15:00|25941.7|25926.7|25899.2|25884.2|25944.2|25929.2|25896.7|25881.7|239
1631103600000|2021-09-08 12:20:00|25901.7|25886.7|25896.7|25881.7|25909.2|25894.2|25894.2|25879.2|121
1631103900000|2021-09-08 12:25:00|25899.2|25884.2|25894.2|25879.2|25899.2|25884.2|25879.2|25864.2|122
1631104200000|2021-09-08 12:30:00|25891.7|25876.7|25884.1|25869.1|25899.2|25884.2|25879.1|25864.1|159
1631104500000|2021-09-08 12:35:00|25879.1|25864.1|25901.6|25886.6|25901.6|25886.6|25874.1|25859.1|122
1631104800000|2021-09-08 12:40:00|25904.1|25889.1|25914.1|25899.1|25919.1|25904.1|25894.1|25879.1|142
1631105100000|2021-09-08 12:45:00|25916.6|25901.6|25949.1|25934.1|25956.6|25941.6|25914.1|25899.1|124
1631105400000|2021-09-08 12:50:00|25951.6|25936.6|25919.1|25904.1|25954.1|25939.1|25899.1|25884.1|127
1631105700000|2021-09-08 12:55:00|25916.6|25901.6|25934.1|25919.1|25939.1|25924.1|25911.6|25896.6|84
1631106000000|2021-09-08 13:00:00|25931.6|25916.6|25954.1|25939.1|25954.1|25939.1|25931.6|25916.6|39
1631106300000|2021-09-08 13:05:00|25949.1|25934.1|25939.1|25924.1|25956.6|25941.6|25934.1|25919.1|46
1631106600000|2021-09-08 13:10:00|25941.6|25926.6|25939.1|25924.1|25949.1|25934.1|25934.1|25919.1|52
1631106900000|2021-09-08 13:15:00|25944.1|25929.1|25959.1|25944.1|25961.6|25946.6|25941.6|25926.6|73
1631107200000|2021-09-08 13:20:00|25964.1|25949.1|25979.1|25964.1|25979.1|25964.1|25964.1|25949.1|82
1631107500000|2021-09-08 13:25:00|25976.6|25961.6|25949.1|25934.1|25979.1|25964.1|25949.1|25934.1|59
1631107800000|2021-09-08 13:30:00|25951.6|25936.6|25939.1|25924.1|25969.1|25954.1|25931.6|25916.6|170
1631108100000|2021-09-08 13:35:00|25941.6|25926.6|25999.1|25984.1|26004.1|25989.1|25939.1|25924.1|184
1631108400000|2021-09-08 13:40:00|25996.6|25981.6|26004.1|25989.1|26024.1|26009.1|25996.6|25981.6|229
1631108700000|2021-09-08 13:45:00|26009.1|25994.1|26009.1|25994.1|26029.1|26014.1|25999.1|25984.1|158
1631109000000|2021-09-08 13:50:00|26004.1|25989.1|26004.1|25989.1|26014.1|25999.1|25994.1|25979.1|127
1631109300000|2021-09-08 13:55:00|25999.1|25984.1|25984.1|25969.1|26014.1|25999.1|25976.6|25961.6|107
1631109600000|2021-09-08 14:00:00|25986.6|25971.6|25989.1|25974.1|26024.1|26009.1|25979.1|25964.1|199
1631109900000|2021-09-08 14:05:00|25994.1|25979.1|25994.1|25979.1|26004.1|25989.1|25969.1|25954.1|120
1631110200000|2021-09-08 14:10:00|25996.6|25981.6|25964.1|25949.1|25999.1|25984.1|25959.1|25944.1|132
1631110500000|2021-09-08 14:15:00|25966.6|25951.6|25964.1|25949.1|25969.1|25954.1|25926.6|25911.6|150
1631110800000|2021-09-08 14:20:00|25966.6|25951.6|25974.1|25959.1|25979.1|25964.1|25954.1|25939.1|78
1631111100000|2021-09-08 14:25:00|25969.1|25954.1|25939.1|25924.1|25969.1|25954.1|25939.1|25924.1|95
1631111400000|2021-09-08 14:30:00|25936.6|25921.6|25904.1|25889.1|25949.1|25934.1|25904.1|25889.1|232
1631111700000|2021-09-08 14:35:00|25901.6|25886.6|25889.1|25874.1|25909.1|25894.1|25879.1|25864.1|224
1631112000000|2021-09-08 14:40:00|25884.1|25869.1|25889.1|25874.1|25889.1|25874.1|25859.1|25844.1|282
1631112300000|2021-09-08 14:45:00|25886.6|25871.6|25939.1|25924.1|25939.1|25924.1|25879.1|25864.1|268
1631112600000|2021-09-08 14:50:00|25936.6|25921.6|25874.1|25859.1|25936.6|25921.6|25869.1|25854.1|149
1631112900000|2021-09-08 14:55:00|25871.6|25856.6|25899.1|25884.1|25909.1|25894.1|25864.1|25849.1|192
1631113200000|2021-09-08 15:00:00|25894.1|25879.1|25924.1|25909.1|25934.1|25919.1|25889.1|25874.1|173
1631113500000|2021-09-08 15:05:00|25926.6|25911.6|25919.1|25904.1|25939.1|25924.1|25909.1|25894.1|146
1631113800000|2021-09-08 15:10:00|25924.1|25909.1|25939.1|25924.1|25944.1|25929.1|25919.1|25904.1|110
1631114100000|2021-09-08 15:15:00|25944.1|25929.1|25939.1|25924.1|25949.1|25934.1|25924.1|25909.1|97
1631114400000|2021-09-08 15:20:00|25944.1|25929.1|25949.1|25934.1|25949.1|25934.1|25934.1|25919.1|161
1631114700000|2021-09-08 15:25:00|25944.1|25929.1|25924.1|25909.1|25944.1|25929.1|25914.1|25899.1|700
1631115000000|2021-09-08 15:30:00|25919.1|25904.1|25886.6|25871.6|25926.6|25911.6|25881.6|25866.6|281
1631115300000|2021-09-08 15:35:00|25884.1|25869.1|25874.1|25859.1|25899.1|25884.1|25874.1|25859.1|142
1631115600000|2021-09-08 15:40:00|25879.1|25864.1|25871.6|25856.6|25879.1|25864.1|25869.1|25854.1|48
1631115900000|2021-09-08 15:45:00|25869.1|25854.1|25866.6|25851.6|25891.6|25876.6|25864.1|25849.1|47
1631116200000|2021-09-08 15:50:00|25871.6|25846.6|25866.6|25846.6|25871.6|25851.6|25861.6|25836.6|53
1631116500000|2021-09-08 15:55:00|25861.6|25841.6|25876.6|25856.6|25876.6|25856.6|25861.6|25836.6|79
1631116800000|2021-09-08 16:00:00|25871.6|25851.6|25886.6|25866.6|25901.6|25881.6|25866.6|25846.6|18
1631117100000|2021-09-08 16:05:00|25891.6|25871.6|25916.6|25896.6|25921.6|25901.6|25886.6|25871.6|24
1631117400000|2021-09-08 16:10:00|25921.6|25901.6|25926.6|25906.6|25931.6|25906.6|25911.6|25891.6|22
1631117700000|2021-09-08 16:15:00|25921.6|25901.6|25936.6|25916.6|25936.6|25916.6|25921.6|25901.6|19
1631118000000|2021-09-08 16:20:00|25941.6|25921.6|25931.6|25911.6|25946.6|25926.6|25931.6|25906.6|13
1631118300000|2021-09-08 16:25:00|25936.6|25906.6|25921.6|25901.6|25936.6|25916.6|25916.6|25896.6|20
1631118600000|2021-09-08 16:30:00|25926.6|25896.6|25906.6|25886.6|25926.6|25896.6|25906.6|25886.6|18
1631118900000|2021-09-08 16:35:00|25911.6|25881.6|25891.6|25871.6|25911.6|25881.6|25891.6|25871.6|12
1631119200000|2021-09-08 16:40:00|25896.6|25876.6|25896.6|25876.6|25911.6|25886.6|25896.6|25876.6|7
1631119500000|2021-09-08 16:45:00|25891.6|25871.6|25891.6|25871.6|25896.6|25871.6|25876.6|25856.6|18
1631119800000|2021-09-08 16:50:00|25886.6|25866.6|25886.6|25861.6|25896.6|25871.6|25886.6|25861.6|7
1631120100000|2021-09-08 16:55:00|25891.6|25866.6|25876.6|25856.6|25891.6|25866.6|25876.6|25856.6|9
1631120400000|2021-09-08 17:00:00|25881.6|25861.6|25876.6|25851.6|25881.6|25861.6|25866.6|25846.6|22
1631120700000|2021-09-08 17:05:00|25871.6|25856.6|25866.6|25846.6|25891.6|25871.6|25866.6|25846.6|8
1631121000000|2021-09-08 17:10:00|25861.6|25841.6|25856.6|25836.6|25866.6|25846.6|25856.6|25836.6|5
1631121300000|2021-09-08 17:15:00|25861.6|25841.6|25871.6|25851.6|25871.6|25851.6|25856.6|25836.6|8
1631121600000|2021-09-08 17:20:00|25866.6|25846.6|25861.6|25841.6|25876.6|25856.6|25861.6|25841.6|11
1631121900000|2021-09-08 17:25:00|25866.6|25846.6|25881.6|25861.6|25881.6|25861.6|25861.6|25846.6|7
1631122200000|2021-09-08 17:30:00|25886.6|25856.6|25871.6|25851.6|25886.6|25861.6|25871.6|25851.6|2
1631122500000|2021-09-08 17:35:00|25876.6|25846.6|25871.6|25846.6|25876.6|25846.6|25866.6|25846.6|5
1631122800000|2021-09-08 17:40:00|25876.6|25851.6|25876.6|25851.6|25881.6|25856.6|25871.6|25851.6|7
1631123100000|2021-09-08 17:45:00|25871.6|25856.6|25866.6|25846.6|25876.6|25856.6|25866.6|25846.6|5
1631123400000|2021-09-08 17:50:00|25871.6|25851.6|25866.6|25846.6|25876.6|25856.6|25861.6|25841.6|6
1631123700000|2021-09-08 17:55:00|25861.6|25841.6|25861.6|25841.6|25866.6|25846.6|25861.6|25841.6|2
1631124000000|2021-09-08 18:00:00|25866.6|25846.6|25881.6|25861.6|25891.6|25871.6|25866.6|25841.6|13
1631124300000|2021-09-08 18:05:00|25886.6|25866.6|25876.6|25851.6|25886.6|25866.6|25866.6|25846.6|6
1631124600000|2021-09-08 18:10:00|25871.6|25856.6|25881.6|25856.6|25881.6|25861.6|25871.6|25851.6|3
1631124900000|2021-09-08 18:15:00|25876.6|25861.6|25866.6|25841.6|25881.6|25861.6|25861.6|25841.6|9
1631125200000|2021-09-08 18:20:00|25861.6|25846.6|25846.6|25826.6|25866.6|25846.6|25846.6|25826.6|57
1631125500000|2021-09-08 18:25:00|25851.6|25821.6|25849.1|25834.1|25856.6|25836.6|25841.6|25821.6|41
1631125800000|2021-09-08 18:30:00|25846.6|25831.6|25851.6|25836.6|25854.1|25839.1|25839.1|25824.1|10
1631126100000|2021-09-08 18:35:00|25854.1|25839.1|25849.1|25834.1|25854.1|25839.1|25844.1|25829.1|2
1631126400000|2021-09-08 18:40:00|25851.6|25836.6|25859.1|25844.1|25859.1|25844.1|25851.6|25836.6|1
1631126700000|2021-09-08 18:45:00|25861.6|25846.6|25856.6|25841.6|25861.6|25846.6|25854.1|25839.1|2
1631127000000|2021-09-08 18:50:00|25854.1|25839.1|25859.1|25844.1|25859.1|25844.1|25854.1|25839.1|0
1631127300000|2021-09-08 18:55:00|25861.6|25846.6|25866.6|25851.6|25866.6|25851.6|25861.6|25846.6|1
1631127600000|2021-09-08 19:00:00|25864.1|25849.1|25866.6|25851.6|25869.1|25854.1|25861.6|25846.6|1
1631127900000|2021-09-08 19:05:00|25869.1|25854.1|25871.6|25856.6|25871.6|25856.6|25866.6|25851.6|2
1631128200000|2021-09-08 19:10:00|25869.1|25854.1|25886.6|25871.6|25889.1|25874.1|25869.1|25854.1|13
1631128500000|2021-09-08 19:15:00|25889.1|25874.1|25886.6|25871.6|25889.1|25874.1|25886.6|25871.6|2
1631128800000|2021-09-08 19:20:00|25884.1|25869.1|25876.6|25861.6|25884.1|25869.1|25874.1|25859.1|3
1631129100000|2021-09-08 19:25:00|25874.1|25859.1|25861.6|25846.6|25876.6|25861.6|25859.1|25844.1|10
1631129400000|2021-09-08 19:30:00|25859.1|25844.1|25866.6|25851.6|25869.1|25854.1|25856.6|25841.6|4
1631129700000|2021-09-08 19:35:00|25864.1|25849.1|25849.1|25834.1|25869.1|25854.1|25849.1|25834.1|12
1631130000000|2021-09-08 19:40:00|25851.6|25836.6|25859.1|25844.1|25859.1|25844.1|25846.6|25831.6|18
1631130300000|2021-09-08 19:45:00|25856.6|25841.6|25856.6|25841.6|25866.6|25851.6|25849.1|25834.1|16
1631130600000|2021-09-08 19:50:00|25859.1|25844.1|25861.6|25846.6|25866.6|25851.6|25854.1|25839.1|6
1631130900000|2021-09-08 19:55:00|25859.1|25844.1|25851.6|25836.6|25866.6|25851.6|25851.6|25836.6|13
1631131200000|2021-09-08 20:00:00|25880.2|25840.2|25871.6|25831.6|25880.2|25840.2|25869.1|25829.1|0
1631131500000|2021-09-08 20:05:00|25871.8|25831.8|25869.1|25829.1|25872.8|25832.8|25867.9|25827.9|0
1631131800000|2021-09-08 20:10:00|25868.9|25828.9|25871.6|25831.6|25872.8|25832.8|25866.6|25826.6|0
1631132100000|2021-09-08 20:15:00|25871.8|25831.8|25869.1|25829.1|25872.8|25832.8|25869.1|25829.1|0
1631132400000|2021-09-08 20:20:00|25869.3|25829.3|25869.1|25829.1|25870.4|25830.4|25869.1|25829.1|0
1631132700000|2021-09-08 20:25:00|25869.3|25829.3|25871.6|25831.6|25871.6|25831.6|25869.3|25829.3|0
1631133000000|2021-09-08 20:30:00|25871.8|25831.8|25870.4|25830.4|25872.8|25832.8|25870.4|25830.4|0
1631133300000|2021-09-08 20:35:00|25870.7|25830.7|25870.7|25830.7|25870.7|25830.7|25869.5|25829.5|0
1631133600000|2021-09-08 20:40:00|25870.5|25830.5|25872|25832|25872|25832|25869.5|25829.5|0
1631133900000|2021-09-08 20:45:00|25871.8|25831.8|25869.5|25829.5|25871.8|25831.8|25869.5|25829.5|0
1631134500000|2021-09-08 20:55:00|25869.7|25829.7|25870.6|25830.6|25871.4|25831.4|25869.5|25829.5|0
1631134800000|2021-09-08 21:00:00|25871.2|25831.2|25870.1|25830.1|25871.2|25831.2|25869.1|25829.1|0
1631135100000|2021-09-08 21:05:00|25870.6|25830.6|25870.6|25830.6|25870.6|25830.6|25870.6|25830.6|0
1631135400000|2021-09-08 21:10:00|25870.1|25830.1|25868.6|25828.6|25870.1|25830.1|25867.5|25827.5|0
1631135700000|2021-09-08 21:15:00|25869.1|25829.1|25869.1|25829.1|25869.1|25829.1|25868.6|25828.6|0
1631136000000|2021-09-08 21:20:00|25868.6|25828.6|25868.6|25828.6|25869.1|25829.1|25868.6|25828.6|0
1631136300000|2021-09-08 21:25:00|25869.1|25829.1|25869.1|25829.1|25869.1|25829.1|25869.1|25829.1|0
1631136600000|2021-09-08 21:30:00|25868.6|25828.6|25868.6|25828.6|25868.6|25828.6|25868.6|25828.6|0
1631136900000|2021-09-08 21:35:00|25869.1|25829.1|25868.6|25828.6|25869.1|25829.1|25868.6|25828.6|0
1631137200000|2021-09-08 21:40:00|25869.1|25829.1|25869.1|25829.1|25869.1|25829.1|25869.1|25829.1|0
1631137500000|2021-09-08 21:45:00|25868.6|25828.6|25868.6|25828.6|25869.1|25829.1|25868.6|25828.6|0
1631138100000|2021-09-08 21:55:00|25868.1|25828.1|25867|25827|25868.6|25828.6|25867|25827|0
1631138400000|2021-09-08 22:00:00|25866.8|25826.8|25864.5|25824.5|25872.6|25832.6|25864.5|25824.5|0
1631138700000|2021-09-08 22:05:00|25864.7|25824.7|25864.5|25824.5|25868.3|25828.3|25864.5|25824.5|0
1631139000000|2021-09-08 22:10:00|25864.7|25824.7|25864.5|25824.5|25865.8|25825.8|25863.3|25823.3|0
1631139300000|2021-09-08 22:15:00|25864.7|25824.7|25864.5|25824.5|25867|25827|25864.5|25824.5|0
1631139600000|2021-09-08 22:20:00|25864.7|25824.7|25864.5|25824.5|25865.8|25825.8|25864.5|25824.5|0
1631139900000|2021-09-08 22:25:00|25864.6|25824.6|25864.5|25824.5|25865.8|25825.8|25862|25822|0
1631140200000|2021-09-08 22:30:00|25864.3|25824.3|25856.5|25816.5|25864.3|25824.3|25856.5|25816.5|0
1631140500000|2021-09-08 22:35:00|25856.7|25816.7|25857.8|25817.8|25859.5|25819.5|25856.5|25816.5|0
1631140800000|2021-09-08 22:40:00|25857.6|25817.6|25857.8|25817.8|25859.5|25819.5|25856.5|25816.5|0
1631141100000|2021-09-08 22:45:00|25858|25818|25856.5|25816.5|25859.5|25819.5|25856.5|25816.5|0
1631141400000|2021-09-08 22:50:00|25856.4|25816.4|25855.3|25815.3|25856.5|25816.5|25854|25814|0
1631141700000|2021-09-08 22:55:00|25855.1|25815.1|25855.3|25815.3|25855.3|25815.3|25852.8|25812.8|0
1631142000000|2021-09-08 23:00:00|25855.1|25815.1|25851.5|25811.5|25855.3|25815.3|25850.3|25810.3|0
1631142300000|2021-09-08 23:05:00|25851.3|25811.3|25854|25814|25854|25814|25850.3|25810.3|0
1631142600000|2021-09-08 23:10:00|25854.2|25814.2|25854|25814|25855.3|25815.3|25852.8|25812.8|0
1631142900000|2021-09-08 23:15:00|25854.2|25814.2|25856.5|25816.5|25857.8|25817.8|25854.2|25814.2|0
1631143200000|2021-09-08 23:20:00|25856.3|25816.3|25856.5|25816.5|25857.8|25817.8|25855.3|25815.3|0
1631143500000|2021-09-08 23:25:00|25856.4|25816.4|25851.5|25811.5|25856.4|25816.4|25851.5|25811.5|0
1631143800000|2021-09-08 23:30:00|25851.3|25811.3|25850.3|25810.3|25852.8|25812.8|25849.1|25809.1|0
1631144100000|2021-09-08 23:35:00|25850.2|25810.2|25846.6|25806.6|25850.3|25810.3|25846.6|25806.6|0
1631144400000|2021-09-08 23:40:00|25846.3|25806.3|25851.5|25811.5|25851.5|25811.5|25845.3|25805.3|0
1631144700000|2021-09-08 23:45:00|25851.8|25811.8|25857.8|25817.8|25860.8|25820.8|25851.8|25811.8|0
1631145000000|2021-09-08 23:50:00|25857.6|25817.6|25854|25814|25857.8|25817.8|25854|25814|0
1631145300000|2021-09-08 23:55:00|25854.2|25814.2|25851.5|25811.5|25855.3|25815.3|25849.1|25809.1|0
1631145600000|2021-09-09 00:00:00|25851.8|25811.8|25856.5|25816.5|25857.8|25817.8|25850.3|25810.3|0
1631145900000|2021-09-09 00:05:00|25856.4|25816.4|25856.5|25816.5|25864.5|25824.5|25855.3|25815.3|0
1631146200000|2021-09-09 00:10:00|25856.3|25816.3|25849.1|25809.1|25860.8|25820.8|25849.1|25809.1|0
1631146500000|2021-09-09 00:15:00|25849.3|25809.3|25834.5|25794.5|25850.3|25810.3|25831.6|25791.6|0
1631146800000|2021-09-09 00:20:00|25834.4|25794.4|25840.3|25800.3|25843.2|25803.2|25831.6|25791.6|0
1631147100000|2021-09-09 00:25:00|25841.3|25801.3|25848.8|25808.8|25849|25809|25841.3|25801.3|0
1631147400000|2021-09-09 00:30:00|25848.7|25808.7|25845.6|25805.6|25848.8|25808.8|25840|25800|0
1631147700000|2021-09-09 00:35:00|25845.5|25805.5|25845.2|25805.2|25848.4|25808.4|25845.2|25805.2|0
1631148000000|2021-09-09 00:40:00|25845.1|25805.1|25839.1|25799.1|25845.1|25805.1|25836.4|25796.4|0
1631148300000|2021-09-09 00:45:00|25838.1|25798.1|25818.2|25778.2|25842|25802|25816.3|25776.3|0
1631148600000|2021-09-09 00:50:00|25818.1|25778.1|25809.3|25769.3|25821.5|25781.5|25807.8|25767.8|0
1631148900000|2021-09-09 00:55:00|25809.5|25769.5|25815.1|25775.1|25818.1|25778.1|25809.3|25769.3|0
1631149200000|2021-09-09 01:00:00|25815|25775|25815.6|25775.6|25815.6|25775.6|25803.2|25763.2|0
1631149500000|2021-09-09 01:05:00|25815.7|25775.7|25824|25784|25827|25787|25812.8|25772.8|0
1631149800000|2021-09-09 01:10:00|25823.4|25783.4|25830.3|25790.3|25833.4|25793.4|25821.1|25781.1|0
1631150100000|2021-09-09 01:15:00|25830.5|25790.5|25836.1|25796.1|25836.2|25796.2|25826|25786|0
1631150400000|2021-09-09 01:20:00|25836.2|25796.2|25830.2|25790.2|25841.9|25801.9|25830.2|25790.2|0
1631150700000|2021-09-09 01:25:00|25830.3|25790.3|25833.3|25793.3|25837.8|25797.8|25827.3|25787.3|0
1631151000000|2021-09-09 01:30:00|25833.8|25793.8|25834.6|25794.6|25843.5|25803.5|25820|25780|0
1631151300000|2021-09-09 01:35:00|25834.4|25794.4|25818.6|25778.6|25840.5|25800.5|25814.2|25774.2|0
1631151600000|2021-09-09 01:40:00|25818.1|25778.1|25814.8|25774.8|25820.4|25780.4|25805.5|25765.5|0
1631151900000|2021-09-09 01:45:00|25815.3|25775.3|25819.1|25779.1|25820.8|25780.8|25808.8|25768.8|0
1631152200000|2021-09-09 01:50:00|25818.6|25778.6|25829.2|25789.2|25832.4|25792.4|25817.6|25777.6|0
1631152500000|2021-09-09 01:55:00|25828.2|25788.2|25832|25792|25834.9|25794.9|25823.3|25783.3|0
1631152800000|2021-09-09 02:00:00|25831.8|25791.8|25843.5|25803.5|25847|25807|25828.9|25788.9|0
1631153100000|2021-09-09 02:05:00|25843.4|25803.4|25840.8|25800.8|25843.7|25803.7|25837.6|25797.6|0
1631153400000|2021-09-09 02:10:00|25841.3|25801.3|25849.8|25809.8|25850.8|25810.8|25841.3|25801.3|0
1631153700000|2021-09-09 02:15:00|25850.3|25810.3|25846.7|25806.7|25852.5|25812.5|25846.6|25806.6|0
1631154000000|2021-09-09 02:20:00|25846.9|25806.9|25838|25798|25849.6|25809.6|25837.9|25797.9|0
1631154300000|2021-09-09 02:25:00|25837.9|25797.9|25840.9|25800.9|25843.8|25803.8|25832.3|25792.3|0
1631154600000|2021-09-09 02:30:00|25841.5|25801.5|25832.3|25792.3|25843.8|25803.8|25832.1|25792.1|0
1631154900000|2021-09-09 02:35:00|25832.1|25792.1|25840.8|25800.8|25840.9|25800.9|25829.4|25789.4|0
1631155200000|2021-09-09 02:40:00|25840.3|25800.3|25832|25792|25840.9|25800.9|25829.1|25789.1|0
1631155500000|2021-09-09 02:45:00|25831.8|25791.8|25814.9|25774.9|25831.8|25791.8|25814.9|25774.9|0
1631155800000|2021-09-09 02:50:00|25814.8|25774.8|25803.6|25763.6|25814.9|25774.9|25803.6|25763.6|0
1631156100000|2021-09-09 02:55:00|25804.1|25764.1|25804|25764|25806.7|25766.7|25800.4|25760.4|0
1631156400000|2021-09-09 03:00:00|25803.5|25763.5|25809.8|25769.8|25809.9|25769.9|25802.3|25762.3|0
1631156700000|2021-09-09 03:05:00|25809.6|25769.6|25816.6|25776.6|25818.3|25778.3|25809.6|25769.6|0
1631157000000|2021-09-09 03:10:00|25816.1|25776.1|25806.4|25766.4|25816.6|25776.6|25806.4|25766.4|0
1631157300000|2021-09-09 03:15:00|25806.3|25766.3|25795.8|25755.8|25806.4|25766.4|25794.6|25754.6|0
1631157600000|2021-09-09 03:20:00|25795.3|25755.3|25786.2|25746.2|25797.8|25757.8|25782.7|25742.7|0
1631157900000|2021-09-09 03:25:00|25786|25746|25791.9|25751.9|25793.3|25753.3|25777.3|25737.3|0
1631158200000|2021-09-09 03:30:00|25792.1|25752.1|25800.8|25760.8|25800.8|25760.8|25789|25749|0
1631158500000|2021-09-09 03:35:00|25799.7|25759.7|25803.8|25763.8|25806.7|25766.7|25798|25758|0
1631158800000|2021-09-09 03:40:00|25804.3|25764.3|25803.8|25763.8|25806.8|25766.8|25803.8|25763.8|0
1631159100000|2021-09-09 03:45:00|25803.7|25763.7|25800.8|25760.8|25808|25768|25800.6|25760.6|0
1631159400000|2021-09-09 03:50:00|25801.3|25761.3|25804.9|25764.9|25809.4|25769.4|25800.6|25760.6|0
1631159700000|2021-09-09 03:55:00|25805.4|25765.4|25803.5|25763.5|25809.4|25769.4|25803.4|25763.4|0
1631160000000|2021-09-09 04:00:00|25803.4|25763.4|25803.5|25763.5|25803.7|25763.7|25800.6|25760.6|0
1631160300000|2021-09-09 04:05:00|25803.6|25763.6|25804.4|25764.4|25809.3|25769.3|25803.2|25763.2|0
1631160600000|2021-09-09 04:10:00|25803.9|25763.9|25810.2|25770.2|25810.2|25770.2|25800|25760|0
1631160900000|2021-09-09 04:15:00|25809.7|25769.7|25808.6|25768.6|25811.6|25771.6|25805.7|25765.7|0
1631161200000|2021-09-09 04:20:00|25808.5|25768.5|25799.3|25759.3|25808.5|25768.5|25799.3|25759.3|0
1631161500000|2021-09-09 04:25:00|25798.8|25758.8|25800.8|25760.8|25805.3|25765.3|25797.8|25757.8|0
1631161800000|2021-09-09 04:30:00|25801.3|25761.3|25800.8|25760.8|25805.4|25765.4|25799.5|25759.5|0
1631162100000|2021-09-09 04:35:00|25801.3|25761.3|25793.7|25753.7|25802.4|25762.4|25790.6|25750.6|0
1631162400000|2021-09-09 04:40:00|25793.8|25753.8|25782.3|25742.3|25795|25755|25777.5|25737.5|0
1631162700000|2021-09-09 04:45:00|25782.8|25742.8|25770.5|25730.5|25788.2|25748.2|25767.8|25727.8|0
1631163000000|2021-09-09 04:50:00|25767.8|25727.8|25773.6|25733.6|25774.9|25734.9|25767.8|25727.8|0
1631163300000|2021-09-09 04:55:00|25773.7|25733.7|25782.1|25742.1|25782.3|25742.3|25773.6|25733.6|0
1631163600000|2021-09-09 05:00:00|25782|25742|25767.8|25727.8|25782.4|25742.4|25762.1|25722.1|0
1631163900000|2021-09-09 05:05:00|25767.7|25727.7|25771.8|25731.8|25776.3|25736.3|25764.9|25724.9|0
1631164200000|2021-09-09 05:10:00|25771.3|25731.3|25764.9|25724.9|25776.6|25736.6|25762.3|25722.3|0
1631164500000|2021-09-09 05:15:00|25765.9|25725.9|25776.1|25736.1|25776.4|25736.4|25764.9|25724.9|0
1631164800000|2021-09-09 05:20:00|25776.3|25736.3|25765.1|25725.1|25776.3|25736.3|25765|25725|0
1631165100000|2021-09-09 05:25:00|25766.2|25726.2|25749.5|25709.5|25770.8|25730.8|25746.4|25706.4|0
1631165400000|2021-09-09 05:30:00|25749.3|25709.3|25753.8|25713.8|25755.4|25715.4|25731.3|25691.3|0
1631165700000|2021-09-09 05:35:00|25754|25714|25761.5|25721.5|25761.5|25721.5|25740.4|25700.4|0
1631166000000|2021-09-09 05:40:00|25761.4|25721.4|25746.9|25706.9|25764.1|25724.1|25746.9|25706.9|0
1631166300000|2021-09-09 05:45:00|25748|25708|25767.5|25727.5|25773.1|25733.1|25744|25704|0
1631166600000|2021-09-09 05:50:00|25767.3|25727.3|25761.1|25721.1|25770.4|25730.4|25755.5|25715.5|0
1631166900000|2021-09-09 05:55:00|25761.3|25721.3|25743.6|25703.6|25764.1|25724.1|25743.6|25703.6|0
1631167200000|2021-09-09 06:00:00|25742.6|25702.6|25721.6|25706.6|25761|25721|25704.1|25689.1|53
1631167500000|2021-09-09 06:05:00|25724.1|25709.1|25716.6|25701.6|25729.1|25714.1|25694.1|25679.1|77
1631167800000|2021-09-09 06:10:00|25714.1|25699.1|25746.6|25731.6|25746.6|25731.6|25714.1|25699.1|24
1631168100000|2021-09-09 06:15:00|25744.1|25729.1|25754.1|25739.1|25764.1|25749.1|25744.1|25729.1|39
1631168400000|2021-09-09 06:20:00|25756.6|25741.6|25754.1|25739.1|25781.6|25766.6|25754.1|25739.1|22
1631168700000|2021-09-09 06:25:00|25756.6|25741.6|25756.6|25741.6|25764.1|25749.1|25751.6|25736.6|13
1631169000000|2021-09-09 06:30:00|25754.1|25739.1|25739.1|25724.1|25764.1|25749.1|25736.6|25721.6|21
1631169300000|2021-09-09 06:35:00|25741.6|25726.6|25729.1|25714.1|25744.1|25729.1|25729.1|25714.1|18
1631169600000|2021-09-09 06:40:00|25726.6|25711.6|25694.1|25679.1|25726.6|25711.6|25694.1|25679.1|26
1631169900000|2021-09-09 06:45:00|25699.1|25684.1|25689.1|25674.1|25711.6|25696.6|25689.1|25674.1|49
1631170200000|2021-09-09 06:50:00|25691.6|25676.6|25684.1|25669.1|25704.1|25689.1|25684.1|25669.1|21
1631170500000|2021-09-09 06:55:00|25681.6|25666.6|25724.1|25709.1|25724.1|25709.1|25681.6|25666.6|89
1631170800000|2021-09-09 07:00:00|25731.6|25716.6|25689.1|25674.1|25734.1|25719.1|25659.1|25644.1|764
1631171100000|2021-09-09 07:05:00|25694.1|25679.1|25669.1|25654.1|25706.6|25691.6|25644.1|25629.1|849
1631171400000|2021-09-09 07:10:00|25666.6|25651.6|25761.6|25746.6|25774.1|25759.1|25659.1|25644.1|522
1631171700000|2021-09-09 07:15:00|25764.1|25749.1|25786.6|25771.6|25806.6|25791.6|25764.1|25749.1|449
1631172000000|2021-09-09 07:20:00|25784.1|25769.1|25809.1|25794.1|25814.1|25799.1|25784.1|25769.1|406
1631172300000|2021-09-09 07:25:00|25814.1|25799.1|25779.1|25764.1|25814.1|25799.1|25759.1|25744.1|283
1631172600000|2021-09-09 07:30:00|25784.1|25769.1|25734.1|25719.1|25794.1|25779.1|25734.1|25719.1|269
1631172900000|2021-09-09 07:35:00|25736.6|25721.6|25699.1|25684.1|25744.1|25729.1|25689.1|25674.1|342
1631173200000|2021-09-09 07:40:00|25696.3|25681.3|25666.3|25651.3|25701.3|25686.3|25651.3|25636.3|424
1631173500000|2021-09-09 07:45:00|25663.8|25648.8|25686.3|25671.3|25701.3|25686.3|25646.3|25631.3|212
1631173800000|2021-09-09 07:50:00|25688.8|25673.8|25746.3|25731.3|25751.3|25736.3|25668.8|25653.8|328
1631174100000|2021-09-09 07:55:00|25748.8|25733.8|25751.3|25736.3|25766.3|25751.3|25736.3|25721.3|152
1631174400000|2021-09-09 08:00:00|25753.8|25738.8|25781.3|25766.3|25781.3|25766.3|25751.3|25736.3|178
1631174700000|2021-09-09 08:05:00|25778.8|25763.8|25761.3|25746.3|25786.3|25771.3|25751.3|25736.3|215
1631175000000|2021-09-09 08:10:00|25766.3|25751.3|25781.3|25766.3|25781.3|25766.3|25751.3|25736.3|125
1631175300000|2021-09-09 08:15:00|25786.3|25771.3|25811.3|25796.3|25811.3|25796.3|25776.3|25761.3|180
1631175600000|2021-09-09 08:20:00|25808.8|25793.8|25806.3|25791.3|25821.3|25806.3|25791.3|25776.3|169
1631175900000|2021-09-09 08:25:00|25808.8|25793.8|25786.3|25771.3|25811.3|25796.3|25778.8|25763.8|238
1631176200000|2021-09-09 08:30:00|25783.8|25768.8|25796.3|25781.3|25806.3|25791.3|25771.3|25756.3|143
1631176500000|2021-09-09 08:35:00|25798.8|25783.8|25786.3|25771.3|25806.3|25791.3|25786.3|25771.3|316
1631176800000|2021-09-09 08:40:00|25783.8|25768.8|25776.3|25761.3|25796.3|25781.3|25776.3|25761.3|82
1631177100000|2021-09-09 08:45:00|25778.8|25763.8|25766.3|25751.3|25791.3|25776.3|25763.8|25748.8|67
1631177400000|2021-09-09 08:50:00|25768.8|25753.8|25763.8|25748.8|25776.3|25761.3|25761.3|25746.3|101
1631177700000|2021-09-09 08:55:00|25766.3|25751.3|25751.3|25736.3|25766.3|25751.3|25746.3|25731.3|130
1631178000000|2021-09-09 09:00:00|25748.8|25733.8|25716.3|25701.3|25748.8|25733.8|25716.3|25701.3|123
1631178300000|2021-09-09 09:05:00|25721.3|25706.3|25718.8|25703.8|25726.3|25711.3|25711.3|25696.3|107
1631178600000|2021-09-09 09:10:00|25721.3|25706.3|25706.3|25691.3|25731.3|25716.3|25698.8|25683.8|167
1631178900000|2021-09-09 09:15:00|25701.3|25686.3|25696.3|25681.3|25721.3|25706.3|25696.3|25681.3|137
1631179200000|2021-09-09 09:20:00|25701.3|25686.3|25716.3|25701.3|25716.3|25701.3|25691.3|25676.3|60
1631179500000|2021-09-09 09:25:00|25713.8|25698.8|25743.8|25728.8|25751.3|25736.3|25706.3|25691.3|167
1631179800000|2021-09-09 09:30:00|25746.3|25731.3|25771.3|25756.3|25776.3|25761.3|25736.3|25721.3|140
1631180100000|2021-09-09 09:35:00|25768.8|25753.8|25761.3|25746.3|25776.3|25761.3|25751.3|25736.3|68
1631180400000|2021-09-09 09:40:00|25763.8|25748.8|25736.3|25721.3|25781.3|25766.3|25736.3|25721.3|331
1631180700000|2021-09-09 09:45:00|25741.3|25726.3|25766.3|25751.3|25766.3|25751.3|25736.3|25721.3|86
1631181000000|2021-09-09 09:50:00|25763.8|25748.8|25751.3|25736.3|25766.3|25751.3|25743.8|25728.8|195
1631181300000|2021-09-09 09:55:00|25748.8|25733.8|25758.8|25743.8|25763.8|25748.8|25748.8|25733.8|525
1631181600000|2021-09-09 10:00:00|25761.3|25746.3|25766.3|25751.3|25776.3|25761.3|25751.3|25736.3|125
1631181900000|2021-09-09 10:05:00|25763.8|25748.8|25766.3|25751.3|25776.3|25761.3|25756.3|25741.3|51
1631182200000|2021-09-09 10:10:00|25768.8|25753.8|25771.3|25756.3|25786.3|25771.3|25766.3|25751.3|121
1631182500000|2021-09-09 10:15:00|25766.3|25751.3|25796.3|25781.3|25796.3|25781.3|25766.3|25751.3|156
1631182800000|2021-09-09 10:20:00|25793.8|25778.8|25796.3|25781.3|25806.3|25791.3|25788.8|25773.8|75
1631183100000|2021-09-09 10:25:00|25798.8|25783.8|25801.3|25786.3|25803.8|25788.8|25796.3|25781.3|48
1631183400000|2021-09-09 10:30:00|25803.8|25788.8|25781.3|25766.3|25813.8|25798.8|25781.3|25766.3|104
1631183700000|2021-09-09 10:35:00|25778.8|25763.8|25771.3|25756.3|25781.3|25766.3|25756.3|25741.3|57
1631184000000|2021-09-09 10:40:00|25768.8|25753.8|25751.3|25736.3|25781.3|25766.3|25751.3|25736.3|102
1631184300000|2021-09-09 10:45:00|25756.3|25741.3|25761.3|25746.3|25771.3|25756.3|25746.3|25731.3|65
1631184600000|2021-09-09 10:50:00|25763.8|25748.8|25761.3|25746.3|25766.3|25751.3|25761.3|25746.3|55
1631184900000|2021-09-09 10:55:00|25758.8|25743.8|25761.3|25746.3|25766.3|25751.3|25756.3|25741.3|59
1631185200000|2021-09-09 11:00:00|25766.3|25751.3|25771.3|25756.3|25778.8|25763.8|25763.8|25748.8|85
1631185500000|2021-09-09 11:05:00|25773.8|25758.8|25786.3|25771.3|25791.3|25776.3|25771.3|25756.3|34
1631185800000|2021-09-09 11:10:00|25788.8|25773.8|25786.3|25771.3|25791.3|25776.3|25781.3|25766.3|47
1631186100000|2021-09-09 11:15:00|25788.8|25773.8|25806.3|25791.3|25811.3|25796.3|25788.8|25773.8|76
1631186400000|2021-09-09 11:20:00|25803.8|25788.8|25806.3|25791.3|25806.3|25791.3|25796.3|25781.3|31
1631186700000|2021-09-09 11:25:00|25801.3|25786.3|25796.3|25781.3|25811.3|25796.3|25788.8|25773.8|69
1631187000000|2021-09-09 11:30:00|25793.8|25778.8|25791.3|25776.3|25801.3|25786.3|25788.8|25773.8|80
1631187300000|2021-09-09 11:35:00|25788.8|25773.8|25791.3|25776.3|25796.3|25781.3|25781.3|25766.3|55
1631187600000|2021-09-09 11:40:00|25787.6|25772.6|25770.1|25755.1|25802.6|25787.6|25770.1|25755.1|68
1631187900000|2021-09-09 11:45:00|25767.6|25752.6|25867.6|25852.6|25887.6|25872.6|25760.1|25745.1|667
1631188200000|2021-09-09 11:50:00|25872.6|25857.6|25902.6|25887.6|25907.6|25892.6|25867.6|25852.6|265
1631188500000|2021-09-09 11:55:00|25905.1|25890.1|25910.1|25895.1|25927.6|25912.6|25905.1|25890.1|165
1631188800000|2021-09-09 12:00:00|25912.6|25897.6|25912.6|25897.6|25917.6|25902.6|25890.1|25875.1|238
1631189100000|2021-09-09 12:05:00|25915.1|25900.1|25910.1|25895.1|25922.6|25907.6|25902.6|25887.6|109
1631189400000|2021-09-09 12:10:00|25912.6|25897.6|25907.6|25892.6|25927.6|25912.6|25907.6|25892.6|105
1631189700000|2021-09-09 12:15:00|25910.1|25895.1|25922.6|25907.6|25922.6|25907.6|25907.6|25892.6|92
1631190000000|2021-09-09 12:20:00|25920.1|25905.1|25867.6|25852.6|25922.6|25907.6|25865.1|25850.1|86
1631190300000|2021-09-09 12:25:00|25870.1|25855.1|25857.6|25842.6|25880.1|25865.1|25852.6|25837.6|102
1631190600000|2021-09-09 12:30:00|25862.6|25847.6|25867.6|25852.6|25877.6|25862.6|25847.6|25832.6|581
1631190900000|2021-09-09 12:35:00|25862.6|25847.6|25872.6|25857.6|25882.6|25867.6|25852.6|25837.6|74
1631191200000|2021-09-09 12:40:00|25875.1|25860.1|25857.6|25842.6|25877.6|25862.6|25857.6|25842.6|35
1631191500000|2021-09-09 12:45:00|25852.6|25837.6|25912.6|25897.6|25912.6|25897.6|25850.1|25835.1|138
1631191800000|2021-09-09 12:50:00|25907.6|25892.6|25920.1|25905.1|25932.6|25917.6|25905.1|25890.1|177
1631192100000|2021-09-09 12:55:00|25922.6|25907.6|25912.6|25897.6|25932.6|25917.6|25907.6|25892.6|95
1631192400000|2021-09-09 13:00:00|25910.1|25895.1|25882.6|25867.6|25912.6|25897.6|25880.1|25865.1|140
1631192700000|2021-09-09 13:05:00|25885.1|25870.1|25880.1|25865.1|25892.6|25877.6|25872.6|25857.6|142
1631193000000|2021-09-09 13:10:00|25877.6|25862.6|25877.6|25862.6|25882.6|25867.6|25865.1|25850.1|62
1631193300000|2021-09-09 13:15:00|25880.1|25865.1|25882.6|25867.6|25892.6|25877.6|25870.1|25855.1|51
1631193600000|2021-09-09 13:20:00|25880.1|25865.1|25852.6|25837.6|25882.6|25867.6|25847.6|25832.6|105
1631193900000|2021-09-09 13:25:00|25855.1|25840.1|25852.6|25837.6|25860.1|25845.1|25842.6|25827.6|105
1631194200000|2021-09-09 13:30:00|25850.1|25835.1|25892.6|25877.6|25892.6|25877.6|25827.6|25812.6|197
1631194500000|2021-09-09 13:35:00|25897.6|25882.6|25902.6|25887.6|25907.6|25892.6|25887.6|25872.6|197
1631194800000|2021-09-09 13:40:00|25900.1|25885.1|25912.6|25897.6|25932.6|25917.6|25895.1|25880.1|193
1631195100000|2021-09-09 13:45:00|25910.1|25895.1|25902.6|25887.6|25912.6|25897.6|25877.6|25862.6|519
1631195400000|2021-09-09 13:50:00|25900.1|25885.1|25937.6|25922.6|25945.1|25930.1|25900.1|25885.1|202
1631195700000|2021-09-09 13:55:00|25942.6|25927.6|25932.6|25917.6|25945.1|25930.1|25917.6|25902.6|118
1631196000000|2021-09-09 14:00:00|25937.6|25922.6|25972.6|25957.6|25982.6|25967.6|25937.6|25922.6|290
1631196300000|2021-09-09 14:05:00|25977.6|25962.6|25957.6|25942.6|25982.6|25967.6|25955.1|25940.1|126
1631196600000|2021-09-09 14:10:00|25955|25940|25972.5|25957.5|25975|25960|25945|25930|129
1631196900000|2021-09-09 14:15:00|25975|25960|25960|25945|25977.5|25962.5|25960|25945|109
1631197200000|2021-09-09 14:20:00|25965|25950|25970|25955|25975|25960|25960|25945|202
1631197500000|2021-09-09 14:25:00|25975|25960|25975|25960|25985|25970|25965|25950|169
1631197800000|2021-09-09 14:30:00|25980|25965|25980|25965|25992.5|25977.5|25975|25960|168
1631198100000|2021-09-09 14:35:00|25982.5|25967.5|26000|25985|26007.5|25992.5|25982.5|25967.5|152
1631198400000|2021-09-09 14:40:00|25995|25980|25975|25960|25997.5|25982.5|25975|25960|167
1631198700000|2021-09-09 14:45:00|25980|25965|25965|25950|25990|25975|25965|25950|650
1631199000000|2021-09-09 14:50:00|25970|25955|25965|25950|25975|25960|25960|25945|285
1631199300000|2021-09-09 14:55:00|25970|25955|25970|25955|25975|25960|25955|25940|195
1631199600000|2021-09-09 15:00:00|25972.5|25957.5|25970|25955|25975|25960|25962.5|25947.5|122
1631199900000|2021-09-09 15:05:00|25975|25960|25975|25960|25980|25965|25972.5|25957.5|127
1631200200000|2021-09-09 15:10:00|25970|25955|25965|25950|25975|25960|25965|25950|107
1631200500000|2021-09-09 15:15:00|25962.5|25947.5|25945|25930|25962.5|25947.5|25945|25930|148
1631200800000|2021-09-09 15:20:00|25942.5|25927.5|25915|25900|25945|25930|25910|25895|274
1631201100000|2021-09-09 15:25:00|25920|25905|25905|25890|25925|25910|25895|25880|349
1631201400000|2021-09-09 15:30:00|25907.5|25892.5|25920|25905|25925|25910|25890|25875|412
1631201700000|2021-09-09 15:35:00|25917.5|25902.5|25925|25910|25930|25915|25910|25895|614
1631202000000|2021-09-09 15:40:00|25920|25905|25945|25930|25950|25935|25920|25905|98
1631202300000|2021-09-09 15:45:00|25947.5|25932.5|25955|25940|25955|25940|25945|25930|40
1631202600000|2021-09-09 15:50:00|25957.5|25937.5|25942.5|25922.5|25962.5|25942.5|25937.5|25917.5|39
1631202900000|2021-09-09 15:55:00|25947.5|25917.5|25957.5|25937.5|25957.5|25937.5|25942.5|25917.5|36
1631203200000|2021-09-09 16:00:00|25952.5|25932.5|25932.5|25912.5|25957.5|25932.5|25932.5|25912.5|5
1631203500000|2021-09-09 16:05:00|25937.5|25917.5|25942.5|25917.5|25942.5|25922.5|25932.5|25912.5|23
1631203800000|2021-09-09 16:10:00|25937.5|25922.5|25937.5|25917.5|25942.5|25922.5|25932.5|25912.5|11
1631204100000|2021-09-09 16:15:00|25932.5|25912.5|25932.5|25912.5|25937.5|25912.5|25917.5|25897.5|22
1631204400000|2021-09-09 16:20:00|25937.5|25907.5|25927.5|25907.5|25937.5|25912.5|25927.5|25907.5|5
1631204700000|2021-09-09 16:25:00|25932.5|25912.5|25927.5|25902.5|25932.5|25912.5|25922.5|25902.5|2
1631205000000|2021-09-09 16:30:00|25922.5|25897.5|25932.5|25912.5|25932.5|25912.5|25907.5|25887.5|27
1631205300000|2021-09-09 16:35:00|25937.5|25917.5|25942.5|25917.5|25942.5|25922.5|25937.5|25917.5|7
1631205600000|2021-09-09 16:40:00|25947.5|25922.5|25942.5|25922.5|25947.5|25927.5|25937.5|25917.5|4
1631205900000|2021-09-09 16:45:00|25947.5|25927.5|25942.5|25922.5|25947.5|25927.5|25942.5|25922.5|5
1631206200000|2021-09-09 16:50:00|25947.5|25917.5|25927.5|25907.5|25947.5|25917.5|25927.5|25907.5|17
1631206500000|2021-09-09 16:55:00|25922.5|25902.5|25917.5|25897.5|25932.5|25907.5|25917.5|25897.5|9
1631206800000|2021-09-09 17:00:00|25922.5|25892.5|25922.5|25902.5|25927.5|25907.5|25912.5|25892.5|7
1631207100000|2021-09-09 17:05:00|25927.5|25897.5|25907.5|25882.5|25927.5|25902.5|25907.5|25882.5|25
1631207400000|2021-09-09 17:10:00|25912.5|25887.5|25912.5|25892.5|25917.5|25897.5|25902.5|25882.5|7
1631207700000|2021-09-09 17:15:00|25917.5|25897.5|25897.5|25877.5|25917.5|25897.5|25897.5|25877.5|18
1631208000000|2021-09-09 17:20:00|25892.5|25872.5|25852.5|25832.5|25892.5|25872.5|25842.5|25822.5|53
1631208300000|2021-09-09 17:25:00|25857.5|25827.5|25847.5|25822.5|25857.5|25832.5|25832.5|25807.5|35
1631208600000|2021-09-09 17:30:00|25842.5|25817.5|25817.5|25792.5|25842.5|25817.5|25802.5|25782.5|91
1631208900000|2021-09-09 17:35:00|25812.5|25787.5|25787.5|25762.5|25817.5|25797.5|25782.5|25757.5|44
1631209200000|2021-09-09 17:40:00|25782.5|25767.5|25797.5|25772.5|25817.5|25792.5|25782.5|25762.5|14
1631209500000|2021-09-09 17:45:00|25792.5|25767.5|25812.5|25787.5|25812.5|25792.5|25792.5|25767.5|17
1631209800000|2021-09-09 17:50:00|25807.5|25792.5|25812.5|25787.5|25822.5|25797.5|25802.5|25777.5|14
1631210100000|2021-09-09 17:55:00|25817.5|25792.5|25807.5|25787.5|25822.5|25802.5|25807.5|25782.5|8
1631210400000|2021-09-09 18:00:00|25802.5|25782.5|25777.5|25752.5|25817.5|25797.5|25777.5|25752.5|13
1631210700000|2021-09-09 18:05:00|25782.5|25757.5|25807.5|25782.5|25807.5|25787.5|25777.5|25752.5|11
1631211000000|2021-09-09 18:10:00|25802.5|25787.5|25812.5|25792.5|25812.5|25792.5|25802.5|25782.5|2
1631211300000|2021-09-09 18:15:00|25807.5|25787.5|25797.5|25777.5|25812.5|25792.5|25797.5|25777.5|6
1631211600000|2021-09-09 18:20:00|25802.5|25782.5|25802.5|25782.5|25807.5|25787.5|25792.5|25772.5|11
1631211900000|2021-09-09 18:25:00|25807.5|25787.5|25797.5|25782.5|25812.5|25787.5|25797.5|25772.5|24
1631212200000|2021-09-09 18:30:00|25795|25780|25792.5|25777.5|25805|25790|25790|25775|10
1631212500000|2021-09-09 18:35:00|25790|25775|25790|25775|25800|25785|25785|25770|15
1631212800000|2021-09-09 18:40:00|25787.5|25772.5|25792.5|25777.5|25797.5|25782.5|25787.5|25772.5|6
1631213100000|2021-09-09 18:45:00|25795|25780|25815|25800|25820|25805|25795|25780|3
1631213400000|2021-09-09 18:50:00|25817.5|25802.5|25820|25805|25827.5|25812.5|25810|25795|27
1631213700000|2021-09-09 18:55:00|25817.5|25802.5|25825|25810|25827.5|25812.5|25817.5|25802.5|1
1631214000000|2021-09-09 19:00:00|25830|25815|25822.5|25807.5|25830|25815|25822.5|25807.5|4
1631214300000|2021-09-09 19:05:00|25820|25805|25815|25800|25830|25815|25815|25800|10
1631214600000|2021-09-09 19:10:00|25817.5|25802.5|25825|25810|25835|25820|25817.5|25802.5|12
1631214900000|2021-09-09 19:15:00|25822.5|25807.5|25817.5|25802.5|25822.5|25807.5|25817.5|25802.5|2
1631215200000|2021-09-09 19:20:00|25820|25805|25827.5|25812.5|25830|25815|25820|25805|16
1631215500000|2021-09-09 19:25:00|25825|25810|25817.5|25802.5|25825|25810|25817.5|25802.5|0
1631215800000|2021-09-09 19:30:00|25815|25800|25822.5|25807.5|25827.5|25812.5|25812.5|25797.5|2
1631216100000|2021-09-09 19:35:00|25820|25805|25840|25825|25840|25825|25815|25800|2
1631216400000|2021-09-09 19:40:00|25837.5|25822.5|25842.5|25827.5|25855|25840|25837.5|25822.5|34
1631216700000|2021-09-09 19:45:00|25840|25825|25820|25805|25842.5|25827.5|25820|25805|6
1631217000000|2021-09-09 19:50:00|25822.5|25807.5|25807.5|25792.5|25822.5|25807.5|25807.5|25792.5|15
1631217300000|2021-09-09 19:55:00|25810|25795|25822.5|25807.5|25825|25810|25807.5|25792.5|14
1631217600000|2021-09-09 20:00:00|25830.3|25790.3|25828.5|25788.5|25846.5|25806.5|25828.5|25788.5|0
1631217900000|2021-09-09 20:05:00|25828.2|25788.2|25794.8|25754.8|25828.5|25788.5|25791|25751|0
1631218200000|2021-09-09 20:10:00|25795|25755|25799.1|25759.1|25802.8|25762.8|25795|25755|0
1631218500000|2021-09-09 20:15:00|25798.8|25758.8|25801.6|25761.6|25801.6|25761.6|25793.5|25753.5|0
1631218800000|2021-09-09 20:20:00|25801.8|25761.8|25792.3|25752.3|25802.8|25762.8|25792.3|25752.3|0
1631219100000|2021-09-09 20:25:00|25792.5|25752.5|25794.8|25754.8|25797.8|25757.8|25792.3|25752.3|0
1631219400000|2021-09-09 20:30:00|25794.6|25754.6|25789.8|25749.8|25794.8|25754.8|25787.3|25747.3|0
1631219700000|2021-09-09 20:35:00|25790|25750|25784.8|25744.8|25791|25751|25783.6|25743.6|0
1631220000000|2021-09-09 20:40:00|25784.6|25744.6|25782.3|25742.3|25784.6|25744.6|25775.5|25735.5|0
1631220300000|2021-09-09 20:45:00|25782.1|25742.1|25789.8|25749.8|25789.8|25749.8|25780.5|25740.5|0
1631220600000|2021-09-09 20:50:00|25790|25750|25789.8|25749.8|25792.3|25752.3|25788.6|25748.6|0
1631220900000|2021-09-09 20:55:00|25789.4|25749.4|25795.2|25755.2|25795.4|25755.4|25784.8|25744.8|0
1631221200000|2021-09-09 21:00:00|25794.7|25754.7|25796.2|25756.2|25797.8|25757.8|25793.7|25753.7|0
1631221500000|2021-09-09 21:05:00|25795.7|25755.7|25794.2|25754.2|25795.7|25755.7|25792.1|25752.1|0
1631221800000|2021-09-09 21:10:00|25794.7|25754.7|25794.7|25754.7|25794.7|25754.7|25794.7|25754.7|0
1631222400000|2021-09-09 21:20:00|25793.7|25753.7|25797.3|25757.3|25797.3|25757.3|25792.1|25752.1|0
1631222700000|2021-09-09 21:25:00|25797.8|25757.8|25801.9|25761.9|25801.9|25761.9|25797.8|25757.8|0
1631223000000|2021-09-09 21:30:00|25802.4|25762.4|25801.9|25761.9|25802.4|25762.4|25801.9|25761.9|0
1631223300000|2021-09-09 21:35:00|25802.4|25762.4|25807.1|25767.1|25807.1|25767.1|25802.4|25762.4|0
1631223600000|2021-09-09 21:40:00|25805.5|25765.5|25832.3|25792.3|25832.8|25792.8|25805.5|25765.5|0
1631223900000|2021-09-09 21:45:00|25831.3|25791.3|25838.6|25798.6|25839.1|25799.1|25830.7|25790.7|0
1631224200000|2021-09-09 21:50:00|25839.1|25799.1|25838.1|25798.1|25839.1|25799.1|25837.6|25797.6|0
1631224500000|2021-09-09 21:55:00|25837.6|25797.6|25838.1|25798.1|25838.1|25798.1|25836|25796|0
1631224800000|2021-09-09 22:00:00|25838.9|25798.9|25833.4|25793.4|25840.9|25800.9|25830.9|25790.9|0
1631225100000|2021-09-09 22:05:00|25833.5|25793.5|25827.9|25787.9|25834|25794|25825.4|25785.4|0
1631225400000|2021-09-09 22:10:00|25828.1|25788.1|25833.4|25793.4|25835.9|25795.9|25827.9|25787.9|0
1631225700000|2021-09-09 22:15:00|25833.6|25793.6|25839.6|25799.6|25840.2|25800.2|25832.1|25792.1|0
1631226000000|2021-09-09 22:20:00|25839.7|25799.7|25834.8|25794.8|25844.8|25804.8|25834.8|25794.8|0
1631226300000|2021-09-09 22:25:00|25834.6|25794.6|25826.8|25786.8|25834.6|25794.6|25825.5|25785.5|0
1631226600000|2021-09-09 22:30:00|25827|25787|25824.3|25784.3|25828|25788|25823|25783|0
1631226900000|2021-09-09 22:35:00|25824.5|25784.5|25831.8|25791.8|25831.8|25791.8|25824.5|25784.5|0
1631227200000|2021-09-09 22:40:00|25831.9|25791.9|25828|25788|25833|25793|25826.8|25786.8|0
1631227500000|2021-09-09 22:45:00|25822.9|25782.9|25827.9|25787.9|25834.7|25794.7|25822.9|25782.9|0
1631227800000|2021-09-09 22:50:00|25828.1|25788.1|25833.4|25793.4|25833.4|25793.4|25828.1|25788.1|0
1631228100000|2021-09-09 22:55:00|25832.8|25792.8|25833.4|25793.4|25834.7|25794.7|25829.7|25789.7|0
1631228400000|2021-09-09 23:00:00|25833.3|25793.3|25826.7|25786.7|25833.4|25793.4|25819.2|25779.2|0
1631228700000|2021-09-09 23:05:00|25826.8|25786.8|25819.2|25779.2|25827.9|25787.9|25818.5|25778.5|0
1631229000000|2021-09-09 23:10:00|25819.4|25779.4|25825.4|25785.4|25826.7|25786.7|25819.4|25779.4|0
1631229300000|2021-09-09 23:15:00|25825.2|25785.2|25824.2|25784.2|25825.4|25785.4|25822.9|25782.9|0
1631229600000|2021-09-09 23:20:00|25824.4|25784.4|25827.9|25787.9|25828.5|25788.5|25824.4|25784.4|0
1631229900000|2021-09-09 23:25:00|25828|25788|25829.7|25789.7|25830.3|25790.3|25825.4|25785.4|0
1631230200000|2021-09-09 23:30:00|25829.8|25789.8|25833.4|25793.4|25835.9|25795.9|25828.5|25788.5|0
1631230500000|2021-09-09 23:35:00|25833.3|25793.3|25825.4|25785.4|25833.4|25793.4|25825.4|25785.4|0
1631230800000|2021-09-09 23:40:00|25825.3|25785.3|25830.9|25790.9|25830.9|25790.9|25824.8|25784.8|0
1631231100000|2021-09-09 23:45:00|25831.1|25791.1|25828.5|25788.5|25838.4|25798.4|25827.9|25787.9|0
1631231400000|2021-09-09 23:50:00|25828.6|25788.6|25829.7|25789.7|25833.4|25793.4|25827.3|25787.3|0
1631231700000|2021-09-09 23:55:00|25829.5|25789.5|25829.7|25789.7|25838.4|25798.4|25827.9|25787.9|0
1631232000000|2021-09-10 00:00:00|25829.9|25789.9|25840.9|25800.9|25841.5|25801.5|25827.9|25787.9|0
1631232300000|2021-09-10 00:05:00|25841|25801|25850.2|25810.2|25853.9|25813.9|25840.9|25800.9|0
1631232600000|2021-09-10 00:10:00|25850.4|25810.4|25846.4|25806.4|25853.9|25813.9|25845.2|25805.2|0
1631232900000|2021-09-10 00:15:00|25846.5|25806.5|25867.8|25827.8|25873.9|25833.9|25846.5|25806.5|0
1631233200000|2021-09-10 00:20:00|25867.9|25827.9|25862.1|25822.1|25870.7|25830.7|25856.3|25816.3|0
1631233500000|2021-09-10 00:25:00|25861.1|25821.1|25859.5|25819.5|25862.3|25822.3|25850.7|25810.7|0
1631233800000|2021-09-10 00:30:00|25859.4|25819.4|25847.8|25807.8|25862.3|25822.3|25845|25805|0
1631234100000|2021-09-10 00:35:00|25846.7|25806.7|25838.6|25798.6|25848.1|25808.1|25836.2|25796.2|0
1631234400000|2021-09-10 00:40:00|25838.8|25798.8|25839.2|25799.2|25850.4|25810.4|25838.6|25798.6|0
1631234700000|2021-09-10 00:45:00|25839.1|25799.1|25844.9|25804.9|25847.9|25807.9|25838.9|25798.9|0
1631235000000|2021-09-10 00:50:00|25845.4|25805.4|25847.6|25807.6|25850.7|25810.7|25844.7|25804.7|0
1631235300000|2021-09-10 00:55:00|25846.6|25806.6|25842.3|25802.3|25850.7|25810.7|25839.2|25799.2|0
1631235600000|2021-09-10 01:00:00|25842.1|25802.1|25830.8|25790.8|25842.2|25802.2|25829.1|25789.1|0
1631235900000|2021-09-10 01:05:00|25830.7|25790.7|25827.5|25787.5|25830.8|25790.8|25821.7|25781.7|0
1631236200000|2021-09-10 01:10:00|25827|25787|25821.5|25781.5|25827.5|25787.5|25818.5|25778.5|0
1631236500000|2021-09-10 01:15:00|25821.4|25781.4|25821.3|25781.3|25824.3|25784.3|25807.7|25767.7|0
1631236800000|2021-09-10 01:20:00|25821.8|25781.8|25819.5|25779.5|25826.8|25786.8|25816.6|25776.6|0
1631237100000|2021-09-10 01:25:00|25820|25780|25838.7|25798.7|25838.7|25798.7|25819.5|25779.5|0
1631237400000|2021-09-10 01:30:00|25838.2|25798.2|25844.2|25804.2|25847|25807|25830|25790|0
1631237700000|2021-09-10 01:35:00|25843.7|25803.7|25861.9|25821.9|25861.9|25821.9|25841.2|25801.2|0
1631238000000|2021-09-10 01:40:00|25862.1|25822.1|25862.6|25822.6|25878.3|25838.3|25862.1|25822.1|0
1631238300000|2021-09-10 01:45:00|25863.7|25823.7|25868.3|25828.3|25871.2|25831.2|25859.7|25819.7|0
1631238600000|2021-09-10 01:50:00|25868.2|25828.2|25905|25865|25905|25865|25868.2|25828.2|0
1631238900000|2021-09-10 01:55:00|25904.4|25864.4|25896.5|25856.5|25908.1|25868.1|25890.8|25850.8|0
1631239200000|2021-09-10 02:00:00|25896.4|25856.4|25900.8|25860.8|25910.9|25870.9|25896.4|25856.4|0
1631239500000|2021-09-10 02:05:00|25901.3|25861.3|25902.2|25862.2|25908.1|25868.1|25899.3|25859.3|0
1631239800000|2021-09-10 02:10:00|25901.7|25861.7|25902.3|25862.3|25905.2|25865.2|25896.3|25856.3|0
1631240100000|2021-09-10 02:15:00|25902.9|25862.9|25911|25871|25913.8|25873.8|25902.2|25862.2|0
1631240400000|2021-09-10 02:20:00|25911.6|25871.6|25916.7|25876.7|25916.7|25876.7|25905.2|25865.2|0
1631240700000|2021-09-10 02:25:00|25917.2|25877.2|25916.4|25876.4|25919.5|25879.5|25913.8|25873.8|0
1631241000000|2021-09-10 02:30:00|25916.3|25876.3|25924.8|25884.8|25926.6|25886.6|25914.7|25874.7|0
1631241300000|2021-09-10 02:35:00|25925.9|25885.9|25929.9|25889.9|25938.7|25898.7|25925.9|25885.9|0
1631241600000|2021-09-10 02:40:00|25929.8|25889.8|25929.6|25889.6|25935.7|25895.7|25926.9|25886.9|0
1631241900000|2021-09-10 02:45:00|25929.5|25889.5|25929.2|25889.2|25932.5|25892.5|25927.8|25887.8|0
1631242200000|2021-09-10 02:50:00|25928.7|25888.7|25929.2|25889.2|25931.9|25891.9|25926.3|25886.3|0
1631242500000|2021-09-10 02:55:00|25929|25889|25949.4|25909.4|25949.6|25909.6|25929|25889|0
1631242800000|2021-09-10 03:00:00|25949.6|25909.6|25955.1|25915.1|25958.7|25918.7|25949.6|25909.6|0
1631243100000|2021-09-10 03:05:00|25955.2|25915.2|25946.5|25906.5|25959.2|25919.2|25946.5|25906.5|0
1631243400000|2021-09-10 03:10:00|25945.5|25905.5|25949.9|25909.9|25951.1|25911.1|25943.8|25903.8|0
1631243700000|2021-09-10 03:15:00|25950|25910|25948.3|25908.3|25955.7|25915.7|25947|25907|0
1631244000000|2021-09-10 03:20:00|25947.8|25907.8|25944.1|25904.1|25949.9|25909.9|25943.9|25903.9|0
1631244300000|2021-09-10 03:25:00|25944.2|25904.2|25947.4|25907.4|25950.3|25910.3|25944.1|25904.1|0
1631244600000|2021-09-10 03:30:00|25947.3|25907.3|25950.2|25910.2|25951.4|25911.4|25947.3|25907.3|0
1631244900000|2021-09-10 03:35:00|25950.3|25910.3|25950.2|25910.2|25953.2|25913.2|25950.2|25910.2|0
1631245200000|2021-09-10 03:40:00|25949.1|25909.1|25947.4|25907.4|25950.3|25910.3|25947.3|25907.3|0
1631245500000|2021-09-10 03:45:00|25947.3|25907.3|25944.7|25904.7|25950.3|25910.3|25944.7|25904.7|0
1631245800000|2021-09-10 03:50:00|25944.8|25904.8|25944.7|25904.7|25947.6|25907.6|25944.7|25904.7|0
1631246100000|2021-09-10 03:55:00|25944.8|25904.8|25944.4|25904.4|25950.4|25910.4|25941.6|25901.6|0
1631246400000|2021-09-10 04:00:00|25944.9|25904.9|25943.9|25903.9|25947.1|25907.1|25942.4|25902.4|0
1631246700000|2021-09-10 04:05:00|25944|25904|25947.1|25907.1|25947.1|25907.1|25944|25904|0
1631247000000|2021-09-10 04:10:00|25947|25907|25942.5|25902.5|25947.1|25907.1|25941.5|25901.5|0
1631247300000|2021-09-10 04:15:00|25943|25903|25947.3|25907.3|25947.3|25907.3|25943|25903|0
1631247600000|2021-09-10 04:20:00|25948.3|25908.3|25950|25910|25956|25916|25947.3|25907.3|0
1631247900000|2021-09-10 04:25:00|25950.2|25910.2|25947.4|25907.4|25951.5|25911.5|25944.4|25904.4|0
1631248200000|2021-09-10 04:30:00|25947.3|25907.3|25961.9|25921.9|25962|25922|25947.3|25907.3|0
1631248500000|2021-09-10 04:35:00|25962|25922|25993|25953|26000|25960|25962|25922|0
1631248800000|2021-09-10 04:40:00|25993.1|25953.1|25984.5|25944.5|26001.7|25961.7|25984.3|25944.3|0
1631249100000|2021-09-10 04:45:00|25985.5|25945.5|25992.9|25952.9|25994.8|25954.8|25985.5|25945.5|0
1631249400000|2021-09-10 04:50:00|25992.8|25952.8|25998.3|25958.3|25998.4|25958.4|25990|25950|0
1631249700000|2021-09-10 04:55:00|25997.3|25957.3|25989.9|25949.9|25997.3|25957.3|25989.9|25949.9|0
1631250000000|2021-09-10 05:00:00|25990.9|25950.9|25995.7|25955.7|26003.9|25963.9|25990.9|25950.9|0
1631250300000|2021-09-10 05:05:00|25995.8|25955.8|25992.9|25952.9|25997.2|25957.2|25988.5|25948.5|0
1631250600000|2021-09-10 05:10:00|25993|25953|26002.7|25962.7|26005.8|25965.8|25993|25953|0
1631250900000|2021-09-10 05:15:00|26002.8|25962.8|25990.6|25950.6|26005.6|25965.6|25987.7|25947.7|0
1631251200000|2021-09-10 05:20:00|25990.7|25950.7|25997.8|25957.8|25999.4|25959.4|25990.6|25950.6|0
1631251500000|2021-09-10 05:25:00|25998|25958|26002.3|25962.3|26005.3|25965.3|25997.8|25957.8|0
1631251800000|2021-09-10 05:30:00|26002.4|25962.4|26005.2|25965.2|26005.2|25965.2|26002.1|25962.1|0
1631252100000|2021-09-10 05:35:00|26005.3|25965.3|26007.9|25967.9|26008.4|25968.4|25994.9|25954.9|0
1631252400000|2021-09-10 05:40:00|26007.8|25967.8|26001.4|25961.4|26010.8|25970.8|26000|25960|0
1631252700000|2021-09-10 05:45:00|26000.9|25960.9|25996.5|25956.5|26001.3|25961.3|25990.6|25950.6|0
1631253000000|2021-09-10 05:50:00|25996.4|25956.4|25996|25956|25998.7|25958.7|25993|25953|0
1631253300000|2021-09-10 05:55:00|25995.9|25955.9|25990.8|25950.8|25996.3|25956.3|25990.8|25950.8|0
1631253600000|2021-09-10 06:00:00|25991|25951|25952.5|25937.5|25996.8|25956.8|25950|25935|38
1631253900000|2021-09-10 06:05:00|25950|25935|25940|25925|25950|25935|25937.5|25922.5|22
1631254200000|2021-09-10 06:10:00|25945|25930|25952.5|25937.5|25952.5|25937.5|25942.5|25927.5|19
1631254500000|2021-09-10 06:15:00|25950|25935|25960|25945|25965|25950|25950|25935|12
1631254800000|2021-09-10 06:20:00|25957.5|25942.5|25945|25930|25960|25945|25942.5|25927.5|20
1631255100000|2021-09-10 06:25:00|25947.5|25932.5|25955|25940|25960|25945|25945|25930|10
1631255400000|2021-09-10 06:30:00|25952.5|25937.5|25950|25935|25957.5|25942.5|25950|25935|5
1631255700000|2021-09-10 06:35:00|25955|25940|25940|25925|25955|25940|25940|25925|18
1631256000000|2021-09-10 06:40:00|25937.5|25922.5|25932.5|25917.5|25940|25925|25930|25915|12
1631256300000|2021-09-10 06:45:00|25930|25915|25967.5|25952.5|25970|25955|25930|25915|432
1631256600000|2021-09-10 06:50:00|25965|25950|25960|25945|25970|25955|25957.5|25942.5|26
1631256900000|2021-09-10 06:55:00|25962.5|25947.5|25987.5|25972.5|25990|25975|25962.5|25947.5|51
1631257200000|2021-09-10 07:00:00|25982.5|25967.5|25950|25935|25990|25975|25940|25925|481
1631257500000|2021-09-10 07:05:00|25947.5|25932.5|25935|25920|25980|25965|25930|25915|442
1631257800000|2021-09-10 07:10:00|25940|25925|25967.5|25952.5|25975|25960|25935|25920|251
1631258100000|2021-09-10 07:15:00|25970|25955|25955|25940|25980|25965|25955|25940|208
1631258400000|2021-09-10 07:20:00|25957.5|25942.5|25962.5|25947.5|25965|25950|25950|25935|155
1631258700000|2021-09-10 07:25:00|25965|25950|25955|25940|25970|25955|25950|25935|114
1631259000000|2021-09-10 07:30:00|25960|25945|25932.5|25917.5|25970|25955|25920|25905|183
1631259300000|2021-09-10 07:35:00|25930|25915|25915|25900|25935|25920|25905|25890|213
1631259600000|2021-09-10 07:40:00|25919.8|25904.8|25924.8|25909.8|25934.8|25919.8|25907.3|25892.3|137
1631259900000|2021-09-10 07:45:00|25927.3|25912.3|25929.8|25914.8|25939.8|25924.8|25924.8|25909.8|107
1631260200000|2021-09-10 07:50:00|25932.3|25917.3|25929.8|25914.8|25944.8|25929.8|25927.3|25912.3|103
1631260500000|2021-09-10 07:55:00|25932.3|25917.3|25924.8|25909.8|25944.8|25929.8|25924.8|25909.8|69
1631260800000|2021-09-10 08:00:00|25927.3|25912.3|25929.8|25914.8|25934.8|25919.8|25909.8|25894.8|142
1631261100000|2021-09-10 08:05:00|25927.3|25912.3|25949.8|25934.8|25957.3|25942.3|25919.8|25904.8|113
1631261400000|2021-09-10 08:10:00|25947.3|25932.3|25949.8|25934.8|25957.3|25942.3|25944.8|25929.8|65
1631261700000|2021-09-10 08:15:00|25952.3|25937.3|25959.8|25944.8|25964.8|25949.8|25949.8|25934.8|87
1631262000000|2021-09-10 08:20:00|25964.8|25949.8|25964.8|25949.8|25964.8|25949.8|25954.8|25939.8|52
1631262300000|2021-09-10 08:25:00|25969.8|25954.8|25959.8|25944.8|25972.3|25957.3|25952.3|25937.3|115
1631262600000|2021-09-10 08:30:00|25964.8|25949.8|25969.8|25954.8|25977.3|25962.3|25959.8|25944.8|128
1631262900000|2021-09-10 08:35:00|25974.8|25959.8|25984.8|25969.8|25989.8|25974.8|25972.3|25957.3|138
1631263200000|2021-09-10 08:40:00|25979.8|25964.8|25994.8|25979.8|25994.8|25979.8|25979.8|25964.8|128
1631263500000|2021-09-10 08:45:00|25989.8|25974.8|25994.8|25979.8|25999.8|25984.8|25989.8|25974.8|106
1631263800000|2021-09-10 08:50:00|25992.3|25977.3|25994.8|25979.8|25999.8|25984.8|25989.8|25974.8|39
1631264100000|2021-09-10 08:55:00|25999.8|25984.8|25992.3|25977.3|25999.8|25984.8|25989.8|25974.8|43
1631264400000|2021-09-10 09:00:00|25994.8|25979.8|25994.8|25979.8|25999.8|25984.8|25984.8|25969.8|64
1631264700000|2021-09-10 09:05:00|25992.3|25977.3|25994.8|25979.8|25999.8|25984.8|25989.8|25974.8|56
1631265000000|2021-09-10 09:10:00|25989.8|25974.8|25979.8|25964.8|25989.8|25974.8|25979.8|25964.8|131
1631265300000|2021-09-10 09:15:00|25984.8|25969.8|25974.8|25959.8|25984.8|25969.8|25972.3|25957.3|103
1631265600000|2021-09-10 09:20:00|25969.8|25954.8|25949.8|25934.8|25974.8|25959.8|25949.8|25934.8|93
1631265900000|2021-09-10 09:25:00|25954.8|25939.8|25934.8|25919.8|25959.8|25944.8|25934.8|25919.8|125
1631266200000|2021-09-10 09:30:00|25929.8|25914.8|25919.8|25904.8|25939.8|25924.8|25919.8|25904.8|114
1631266500000|2021-09-10 09:35:00|25924.8|25909.8|25934.8|25919.8|25937.3|25922.3|25924.8|25909.8|48
1631266800000|2021-09-10 09:40:00|25937.3|25922.3|25922.3|25907.3|25939.8|25924.8|25922.3|25907.3|76
1631267100000|2021-09-10 09:45:00|25924.8|25909.8|25904.8|25889.8|25934.8|25919.8|25904.8|25889.8|123
1631267400000|2021-09-10 09:50:00|25907.3|25892.3|25902.3|25887.3|25907.3|25892.3|25889.8|25874.8|107
1631267700000|2021-09-10 09:55:00|25904.8|25889.8|25902.3|25887.3|25909.8|25894.8|25892.3|25877.3|94
1631268000000|2021-09-10 10:00:00|25904.8|25889.8|25909.8|25894.8|25919.8|25904.8|25902.3|25887.3|366
1631268300000|2021-09-10 10:05:00|25907.3|25892.3|25914.8|25899.8|25914.8|25899.8|25899.8|25884.8|54
1631268600000|2021-09-10 10:10:00|25909.8|25894.8|25919.8|25904.8|25919.8|25904.8|25904.8|25889.8|67
1631268900000|2021-09-10 10:15:00|25917.3|25902.3|25934.8|25919.8|25934.8|25919.8|25909.8|25894.8|82
1631269200000|2021-09-10 10:20:00|25937.3|25922.3|25934.8|25919.8|25939.8|25924.8|25929.8|25914.8|36
1631269500000|2021-09-10 10:25:00|25932.3|25917.3|25934.8|25919.8|25937.3|25922.3|25929.8|25914.8|25
1631269800000|2021-09-10 10:30:00|25929.8|25914.8|25889.8|25874.8|25929.8|25914.8|25889.8|25874.8|148
1631270100000|2021-09-10 10:35:00|25894.8|25879.8|25914.8|25899.8|25924.8|25909.8|25894.8|25879.8|85
1631270400000|2021-09-10 10:40:00|25917.3|25902.3|25919.8|25904.8|25929.8|25914.8|25914.8|25899.8|48
1631270700000|2021-09-10 10:45:00|25924.8|25909.8|25919.8|25904.8|25924.8|25909.8|25909.8|25894.8|57
1631271000000|2021-09-10 10:50:00|25914.8|25899.8|25929.8|25914.8|25929.8|25914.8|25914.8|25899.8|49
1631271300000|2021-09-10 10:55:00|25934.8|25919.8|25944.8|25929.8|25944.8|25929.8|25932.3|25917.3|79
1631271600000|2021-09-10 11:00:00|25942.3|25927.3|25937.3|25922.3|25949.8|25934.8|25934.8|25919.8|160
1631271900000|2021-09-10 11:05:00|25939.8|25924.8|25939.8|25924.8|25944.8|25929.8|25929.8|25914.8|114
1631272200000|2021-09-10 11:10:00|25934.8|25919.8|25944.8|25929.8|25944.8|25929.8|25934.8|25919.8|28
1631272500000|2021-09-10 11:15:00|25947.3|25932.3|25939.8|25924.8|25947.3|25932.3|25939.8|25924.8|19
1631272800000|2021-09-10 11:20:00|25942.3|25927.3|25944.8|25929.8|25944.8|25929.8|25939.8|25924.8|39
1631273100000|2021-09-10 11:25:00|25939.8|25924.8|25934.8|25919.8|25944.8|25929.8|25934.8|25919.8|17
1631273400000|2021-09-10 11:30:00|25937.3|25922.3|25919.8|25904.8|25939.8|25924.8|25914.8|25899.8|66
1631273700000|2021-09-10 11:35:00|25922.3|25907.3|25924.8|25909.8|25929.8|25914.8|25914.8|25899.8|41
1631274000000|2021-09-10 11:40:00|25921|25906|25901|25886|25921|25906|25893.5|25878.5|85
1631274300000|2021-09-10 11:45:00|25898.5|25883.5|25896|25881|25906|25891|25891|25876|66
1631274600000|2021-09-10 11:50:00|25898.5|25883.5|25903.5|25888.5|25916|25901|25898.5|25883.5|68
1631274900000|2021-09-10 11:55:00|25901|25886|25908.5|25893.5|25916|25901|25901|25886|36
1631275200000|2021-09-10 12:00:00|25906|25891|25901|25886|25906|25891|25896|25881|63
1631275500000|2021-09-10 12:05:00|25903.5|25888.5|25911|25896|25916|25901|25901|25886|33
1631275800000|2021-09-10 12:10:00|25906|25891|25916|25901|25916|25901|25906|25891|67
1631276100000|2021-09-10 12:15:00|25913.5|25898.5|25906|25891|25916|25901|25896|25881|78
1631276400000|2021-09-10 12:20:00|25911|25896|25911|25896|25916|25901|25906|25891|60
1631276700000|2021-09-10 12:25:00|25916|25901|25896|25881|25916|25901|25896|25881|38
1631277000000|2021-09-10 12:30:00|25901|25886|25911|25896|25913.5|25898.5|25896|25881|88
1631277300000|2021-09-10 12:35:00|25908.5|25893.5|25911|25896|25916|25901|25908.5|25893.5|50
1631277600000|2021-09-10 12:40:00|25916|25901|25916|25901|25921|25906|25906|25891|58
1631277900000|2021-09-10 12:45:00|25911|25896|25911|25896|25916|25901|25891|25876|60
1631278200000|2021-09-10 12:50:00|25913.5|25898.5|25901|25886|25916|25901|25901|25886|52
1631278500000|2021-09-10 12:55:00|25903.5|25888.5|25896|25881|25906|25891|25896|25881|23
1631278800000|2021-09-10 13:00:00|25901|25886|25906|25891|25906|25891|25883.5|25868.5|101
1631279100000|2021-09-10 13:05:00|25903.5|25888.5|25901|25886|25911|25896|25896|25881|67
1631279400000|2021-09-10 13:10:00|25903.5|25888.5|25896|25881|25903.5|25888.5|25891|25876|69
1631279700000|2021-09-10 13:15:00|25891|25876|25876|25861|25891|25876|25876|25861|92
1631280000000|2021-09-10 13:20:00|25871|25856|25876|25861|25876|25861|25856|25841|232
1631280300000|2021-09-10 13:25:00|25871|25856|25896|25881|25906|25891|25871|25856|96
1631280600000|2021-09-10 13:30:00|25891|25876|25901|25886|25911|25896|25881|25866|247
1631280900000|2021-09-10 13:35:00|25898.5|25883.5|25881|25866|25906|25891|25866|25851|122
1631281200000|2021-09-10 13:40:00|25878.5|25863.5|25836|25821|25893.5|25878.5|25831|25816|208
1631281500000|2021-09-10 13:45:00|25831|25816|25826|25811|25856|25841|25826|25811|236
1631281800000|2021-09-10 13:50:00|25823.5|25808.5|25801|25786|25826|25811|25801|25786|1201
1631282100000|2021-09-10 13:55:00|25798.5|25783.5|25776|25761|25816|25801|25771|25756|200
1631282400000|2021-09-10 14:00:00|25773.5|25758.5|25741|25726|25773.5|25758.5|25741|25726|358
1631282700000|2021-09-10 14:05:00|25743.5|25728.5|25746|25731|25758.5|25743.5|25726|25711|437
1631283000000|2021-09-10 14:10:00|25751|25736|25736|25721|25766|25751|25721|25706|349
1631283300000|2021-09-10 14:15:00|25731|25716|25761|25746|25781|25766|25731|25716|431
1631283600000|2021-09-10 14:20:00|25763.5|25748.5|25791|25776|25791|25776|25761|25746|184
1631283900000|2021-09-10 14:25:00|25786|25771|25776|25761|25796|25781|25776|25761|157
1631284200000|2021-09-10 14:30:00|25773.5|25758.5|25741|25726|25781|25766|25731|25716|279
1631284500000|2021-09-10 14:35:00|25743.5|25728.5|25731|25716|25746|25731|25726|25711|164
1631284800000|2021-09-10 14:40:00|25733.5|25718.5|25716|25701|25736|25721|25716|25701|129
1631285100000|2021-09-10 14:45:00|25711|25696|25693.5|25678.5|25716|25701|25686|25671|265
1631285400000|2021-09-10 14:50:00|25691|25676|25681|25666|25711|25696|25681|25666|347
1631285700000|2021-09-10 14:55:00|25678.5|25663.5|25696|25681|25711|25696|25648.5|25633.5|410
1631286000000|2021-09-10 15:00:00|25693.5|25678.5|25711|25696|25723.5|25708.5|25686|25671|914
1631286300000|2021-09-10 15:05:00|25708.5|25693.5|25711|25696|25716|25701|25686|25671|165
1631286600000|2021-09-10 15:10:00|25708.5|25693.5|25721|25706|25726|25711|25701|25686|125
1631286900000|2021-09-10 15:15:00|25716|25701|25711|25696|25721|25706|25706|25691|155
1631287200000|2021-09-10 15:20:00|25706|25691|25696|25681|25711|25696|25686|25671|190
1631287500000|2021-09-10 15:25:00|25698.5|25683.5|25706|25691|25713.5|25698.5|25696|25681|305
1631287800000|2021-09-10 15:30:00|25703.5|25688.5|25696|25681|25706|25691|25681|25666|483
1631288100000|2021-09-10 15:35:00|25698.5|25683.5|25706|25691|25721|25706|25696|25681|243
1631288400000|2021-09-10 15:40:00|25703.5|25688.5|25708.5|25693.5|25711|25696|25698.5|25683.5|76
1631288700000|2021-09-10 15:45:00|25706|25691|25701|25686|25726|25711|25701|25686|39
1631289000000|2021-09-10 15:50:00|25703.5|25683.5|25703.5|25683.5|25713.5|25693.5|25698.5|25678.5|56
1631289300000|2021-09-10 15:55:00|25708.5|25688.5|25713.5|25688.5|25718.5|25698.5|25703.5|25683.5|28
1631289600000|2021-09-10 16:00:00|25708.5|25683.5|25723.5|25703.5|25723.5|25703.5|25703.5|25683.5|24
1631289900000|2021-09-10 16:05:00|25728.5|25708.5|25748.5|25723.5|25748.5|25723.5|25723.5|25708.5|24
1631290200000|2021-09-10 16:10:00|25743.5|25718.5|25738.5|25718.5|25748.5|25723.5|25733.5|25713.5|25
1631290500000|2021-09-10 16:15:00|25743.5|25723.5|25743.5|25723.5|25753.5|25733.5|25738.5|25718.5|18
1631290800000|2021-09-10 16:20:00|25748.5|25728.5|25753.5|25733.5|25753.5|25733.5|25743.5|25723.5|1
1631291100000|2021-09-10 16:25:00|25748.5|25728.5|25753.5|25733.5|25753.5|25733.5|25748.5|25728.5|2
1631291400000|2021-09-10 16:30:00|25758.5|25728.5|25748.5|25723.5|25758.5|25733.5|25748.5|25723.5|6
1631291700000|2021-09-10 16:35:00|25743.5|25728.5|25758.5|25738.5|25763.5|25738.5|25743.5|25728.5|6
1631292000000|2021-09-10 16:40:00|25763.5|25743.5|25753.5|25728.5|25763.5|25743.5|25748.5|25728.5|21
1631292300000|2021-09-10 16:45:00|25748.5|25733.5|25748.5|25728.5|25753.5|25733.5|25743.5|25723.5|0
1631292600000|2021-09-10 16:50:00|25743.5|25723.5|25748.5|25728.5|25753.5|25728.5|25743.5|25723.5|9
1631292900000|2021-09-10 16:55:00|25753.5|25733.5|25748.5|25728.5|25753.5|25733.5|25748.5|25728.5|1
1631293200000|2021-09-10 17:00:00|25753.5|25733.5|25763.5|25738.5|25763.5|25738.5|25753.5|25733.5|6
1631293500000|2021-09-10 17:05:00|25758.5|25743.5|25753.5|25733.5|25763.5|25743.5|25753.5|25728.5|7
1631293800000|2021-09-10 17:10:00|25758.5|25738.5|25763.5|25743.5|25763.5|25743.5|25748.5|25728.5|8
1631294100000|2021-09-10 17:15:00|25758.5|25738.5|25758.5|25738.5|25763.5|25743.5|25758.5|25738.5|1
1631294400000|2021-09-10 17:20:00|25753.5|25733.5|25748.5|25728.5|25753.5|25733.5|25743.5|25723.5|14
1631294700000|2021-09-10 17:25:00|25743.5|25723.5|25743.5|25723.5|25748.5|25728.5|25743.5|25723.5|2
1631295000000|2021-09-10 17:30:00|25738.5|25718.5|25743.5|25723.5|25748.5|25728.5|25738.5|25718.5|3
1631295300000|2021-09-10 17:35:00|25748.5|25728.5|25753.5|25728.5|25753.5|25728.5|25743.5|25723.5|1
1631295600000|2021-09-10 17:40:00|25748.5|25733.5|25748.5|25723.5|25748.5|25733.5|25738.5|25718.5|5
1631295900000|2021-09-10 17:45:00|25743.5|25718.5|25733.5|25713.5|25743.5|25723.5|25733.5|25713.5|18
1631296200000|2021-09-10 17:50:00|25728.5|25708.5|25728.5|25708.5|25733.5|25713.5|25728.5|25708.5|1
1631296500000|2021-09-10 17:55:00|25733.5|25713.5|25738.5|25718.5|25743.5|25723.5|25728.5|25708.5|14
1631296800000|2021-09-10 18:00:00|25743.5|25723.5|25743.5|25718.5|25743.5|25723.5|25738.5|25718.5|4
1631297100000|2021-09-10 18:05:00|25738.5|25713.5|25738.5|25718.5|25743.5|25718.5|25733.5|25713.5|2
1631297400000|2021-09-10 18:10:00|25743.5|25723.5|25738.5|25718.5|25743.5|25723.5|25733.5|25713.5|1
1631297700000|2021-09-10 18:15:00|25733.5|25713.5|25728.5|25708.5|25733.5|25718.5|25728.5|25708.5|7
1631298000000|2021-09-10 18:20:00|25733.5|25713.5|25733.5|25708.5|25733.5|25713.5|25728.5|25708.5|16
1631298300000|2021-09-10 18:25:00|25728.5|25713.5|25713.5|25698.5|25728.5|25713.5|25713.5|25693.5|35
1631298600000|2021-09-10 18:30:00|25711|25696|25701|25686|25711|25696|25701|25686|2
1631298900000|2021-09-10 18:35:00|25698.5|25683.5|25701|25686|25701|25686|25698.5|25683.5|1
1631299200000|2021-09-10 18:40:00|25703.5|25688.5|25711|25696|25711|25696|25703.5|25688.5|8
1631299500000|2021-09-10 18:45:00|25708.5|25693.5|25708.5|25693.5|25708.5|25693.5|25708.5|25693.5|0
1631299800000|2021-09-10 18:50:00|25711|25696|25711|25696|25713.5|25698.5|25708.5|25693.5|6
1631300100000|2021-09-10 18:55:00|25713.5|25698.5|25711|25696|25718.5|25703.5|25711|25696|6
1631300400000|2021-09-10 19:00:00|25706|25691|25698.5|25683.5|25706|25691|25696|25681|8
1631300700000|2021-09-10 19:05:00|25696|25681|25693.5|25678.5|25706|25691|25691|25676|4
1631301000000|2021-09-10 19:10:00|25696|25681|25691|25676|25701|25686|25681|25666|25
1631301300000|2021-09-10 19:15:00|25688.5|25673.5|25676|25661|25693.5|25678.5|25671|25656|16
1631301600000|2021-09-10 19:20:00|25678.5|25663.5|25666|25651|25678.5|25663.5|25666|25651|7
1631301900000|2021-09-10 19:25:00|25668.5|25653.5|25666|25651|25676|25661|25666|25651|10
1631302200000|2021-09-10 19:30:00|25663.5|25648.5|25648.5|25633.5|25666|25651|25646|25631|88
1631302500000|2021-09-10 19:35:00|25651|25636|25631|25616|25651|25636|25626|25611|14
1631302800000|2021-09-10 19:40:00|25628.5|25613.5|25636|25621|25636|25621|25626|25611|5
1631303100000|2021-09-10 19:45:00|25633.5|25618.5|25626|25611|25633.5|25618.5|25626|25611|16
1631303400000|2021-09-10 19:50:00|25621|25606|25626|25611|25631|25616|25621|25606|51
1631303700000|2021-09-10 19:55:00|25623.5|25608.5|25631|25616|25638.5|25623.5|25621|25606|29
1631304000000|2021-09-10 20:00:00|25628.2|25588.2|25654.3|25614.3|25655.5|25615.5|25628.2|25588.2|0
1631304300000|2021-09-10 20:05:00|25654.5|25614.5|25648.1|25608.1|25656.8|25616.8|25643.8|25603.8|0
1631304600000|2021-09-10 20:10:00|25648.3|25608.3|25653.5|25613.5|25656|25616|25648.1|25608.1|0
1631304900000|2021-09-10 20:15:00|25653.4|25613.4|25659.7|25619.7|25661.5|25621.5|25651|25611|0
1631305200000|2021-09-10 20:20:00|25659.9|25619.9|25662.7|25622.7|25665.2|25625.2|25659.9|25619.9|0
1631305500000|2021-09-10 20:25:00|25662.6|25622.6|25661.5|25621.5|25662.7|25622.7|25659.7|25619.7|0
1631305800000|2021-09-10 20:30:00|25661.3|25621.3|25663.3|25623.3|25665.2|25625.2|25659.7|25619.7|0
1631306100000|2021-09-10 20:35:00|25663.2|25623.2|25665.2|25625.2|25666.5|25626.5|25662.7|25622.7|0
1631306400000|2021-09-10 20:40:00|25665|25625|25664|25624|25665.2|25625.2|25664|25624|0
1631306700000|2021-09-10 20:45:00|25664.2|25624.2|25662.7|25622.7|25665.2|25625.2|25661.5|25621.5|0
1631307000000|2021-09-10 20:50:00|25662.5|25622.5|25653.5|25613.5|25662.5|25622.5|25649.8|25609.8|0
1631307300000|2021-09-10 20:55:00|25653.6|25613.6|25652.3|25612.3|25658.5|25618.5|25649.8|25609.8|0
1631484000000|2021-09-12 22:00:00|25681.3|25641.3|25675.9|25635.9|25688.1|25648.1|25674.2|25634.2|0
1631484300000|2021-09-12 22:05:00|25676|25636|25666.7|25626.7|25678.4|25638.4|25663|25623|0
1631484600000|2021-09-12 22:10:00|25666.5|25626.5|25684.9|25644.9|25687.4|25647.4|25665.4|25625.4|0
1631484900000|2021-09-12 22:15:00|25685.1|25645.1|25683.1|25643.1|25687.4|25647.4|25677.6|25637.6|0
1631485200000|2021-09-12 22:20:00|25683.3|25643.3|25688.6|25648.6|25691.1|25651.1|25682.5|25642.5|0
1631485500000|2021-09-12 22:25:00|25688.4|25648.4|25684.9|25644.9|25688.4|25648.4|25681.9|25641.9|0
1631485800000|2021-09-12 22:30:00|25685.1|25645.1|25686.1|25646.1|25689.9|25649.9|25683.1|25643.1|0
1631486100000|2021-09-12 22:35:00|25686.3|25646.3|25691.7|25651.7|25692.4|25652.4|25686.1|25646.1|0
1631486400000|2021-09-12 22:40:00|25691.6|25651.6|25696.1|25656.1|25699.1|25659.1|25689.9|25649.9|0
1631486700000|2021-09-12 22:45:00|25696.3|25656.3|25697.8|25657.8|25702.8|25662.8|25696.3|25656.3|0
1631487000000|2021-09-12 22:50:00|25698.1|25658.1|25706.5|25666.5|25707.8|25667.8|25696.1|25656.1|0
1631487300000|2021-09-12 22:55:00|25706.7|25666.7|25702.8|25662.8|25707.8|25667.8|25700.3|25660.3|0
1631487600000|2021-09-12 23:00:00|25703|25663|25699.1|25659.1|25705.3|25665.3|25696.1|25656.1|0
1631487900000|2021-09-12 23:05:00|25699.3|25659.3|25705.3|25665.3|25705.3|25665.3|25699.3|25659.3|0
1631488200000|2021-09-12 23:10:00|25705.5|25665.5|25701.6|25661.6|25706.5|25666.5|25701.6|25661.6|0
1631488500000|2021-09-12 23:15:00|25701.8|25661.8|25699.1|25659.1|25702.8|25662.8|25699.1|25659.1|0
1631488800000|2021-09-12 23:20:00|25698.9|25658.9|25702.8|25662.8|25702.8|25662.8|25694.8|25654.8|0
1631489100000|2021-09-12 23:25:00|25701.9|25661.9|25707.8|25667.8|25707.8|25667.8|25696.1|25656.1|0
1631489400000|2021-09-12 23:30:00|25708|25668|25722|25682|25723.8|25683.8|25708|25668|0
1631489700000|2021-09-12 23:35:00|25721.8|25681.8|25718.2|25678.2|25722|25682|25715.7|25675.7|0
1631490000000|2021-09-12 23:40:00|25718.4|25678.4|25717|25677|25719.5|25679.5|25715.7|25675.7|0
1631490300000|2021-09-12 23:45:00|25716.9|25676.9|25723.6|25683.6|25723.6|25683.6|25715.7|25675.7|0
1631490600000|2021-09-12 23:50:00|25723.5|25683.5|25727.9|25687.9|25727.9|25687.9|25721.1|25681.1|0
1631490900000|2021-09-12 23:55:00|25727.8|25687.8|25722.4|25682.4|25727.9|25687.9|25721.1|25681.1|0
1631491200000|2021-09-13 00:00:00|25712.8|25672.8|25716.9|25676.9|25718.1|25678.1|25707|25667|0
1631491500000|2021-09-13 00:05:00|25716.7|25676.7|25712.1|25672.1|25719.4|25679.4|25711.4|25671.4|0
1631491800000|2021-09-13 00:10:00|25712.6|25672.6|25711.4|25671.4|25715.6|25675.6|25706.4|25666.4|0
1631492100000|2021-09-13 00:15:00|25711.6|25671.6|25718.5|25678.5|25735.9|25695.9|25710.8|25670.8|0
1631492400000|2021-09-13 00:20:00|25718.4|25678.4|25703.8|25663.8|25718.5|25678.5|25694.8|25654.8|0
1631492700000|2021-09-13 00:25:00|25703.9|25663.9|25678|25638|25709.5|25669.5|25676.7|25636.7|0
1631493000000|2021-09-13 00:30:00|25678.6|25638.6|25705.7|25665.7|25705.7|25665.7|25672.1|25632.1|0
1631493300000|2021-09-13 00:35:00|25705.1|25665.1|25713.5|25673.5|25723.7|25683.7|25702.8|25662.8|0
1631493600000|2021-09-13 00:40:00|25714|25674|25729.1|25689.1|25729.3|25689.3|25714|25674|0
1631493900000|2021-09-13 00:45:00|25729.3|25689.3|25721.2|25681.2|25732.2|25692.2|25721.1|25681.1|0
1631494200000|2021-09-13 00:50:00|25721.7|25681.7|25709.1|25669.1|25724.1|25684.1|25709.1|25669.1|0
1631494500000|2021-09-13 00:55:00|25708.6|25668.6|25672.6|25632.6|25709.3|25669.3|25671.2|25631.2|0
1631494800000|2021-09-13 01:00:00|25672.1|25632.1|25678.8|25638.8|25687.5|25647.5|25665.2|25625.2|0
1631495100000|2021-09-13 01:05:00|25678.9|25638.9|25666.7|25626.7|25684.7|25644.7|25659.4|25619.4|0
1631495400000|2021-09-13 01:10:00|25666.5|25626.5|25685.5|25645.5|25685.5|25645.5|25662.3|25622.3|0
1631495700000|2021-09-13 01:15:00|25685.3|25645.3|25670.6|25630.6|25685.6|25645.6|25664.5|25624.5|0
1631496000000|2021-09-13 01:20:00|25670.5|25630.5|25657|25617|25676.3|25636.3|25652.8|25612.8|0
1631496300000|2021-09-13 01:25:00|25656.5|25616.5|25658.7|25618.7|25667.6|25627.6|25652.8|25612.8|0
1631496600000|2021-09-13 01:30:00|25657.7|25617.7|25676.3|25636.3|25676.6|25636.6|25652.7|25612.7|0
1631496900000|2021-09-13 01:35:00|25676.4|25636.4|25659.3|25619.3|25679.2|25639.2|25658.1|25618.1|0
1631497200000|2021-09-13 01:40:00|25659.4|25619.4|25672.7|25632.7|25677.2|25637.2|25655.1|25615.1|0
1631497500000|2021-09-13 01:45:00|25672.2|25632.2|25673.7|25633.7|25684.6|25644.6|25660.7|25620.7|0
1631497800000|2021-09-13 01:50:00|25673.2|25633.2|25680|25640|25680|25640|25657.8|25617.8|0
1631498100000|2021-09-13 01:55:00|25681|25641|25662.1|25622.1|25685.7|25645.7|25660.9|25620.9|0
1631498400000|2021-09-13 02:00:00|25661.5|25621.5|25673.9|25633.9|25681.5|25641.5|25660.6|25620.6|0
1631498700000|2021-09-13 02:05:00|25674.4|25634.4|25682.8|25642.8|25687.4|25647.4|25666.6|25626.6|0
1631499000000|2021-09-13 02:10:00|25681.6|25641.6|25688.6|25648.6|25690.5|25650.5|25681.5|25641.5|0
1631499300000|2021-09-13 02:15:00|25688.7|25648.7|25672.4|25632.4|25690.2|25650.2|25672.4|25632.4|0
1631499600000|2021-09-13 02:20:00|25672.5|25632.5|25676.7|25636.7|25681.3|25641.3|25666.8|25626.8|0
1631499900000|2021-09-13 02:25:00|25676.8|25636.8|25667.8|25627.8|25676.8|25636.8|25663.7|25623.7|0
1631500200000|2021-09-13 02:30:00|25667.6|25627.6|25676.4|25636.4|25679.3|25639.3|25664.9|25624.9|0
1631500500000|2021-09-13 02:35:00|25676.9|25636.9|25680.2|25640.2|25682|25642|25676.3|25636.3|0
1631500800000|2021-09-13 02:40:00|25679.7|25639.7|25684.5|25644.5|25687.5|25647.5|25675.9|25635.9|0
1631501100000|2021-09-13 02:45:00|25684.3|25644.3|25674|25634|25684.3|25644.3|25672.7|25632.7|0
1631501400000|2021-09-13 02:50:00|25674.5|25634.5|25673|25633|25681.9|25641.9|25673|25633|0
1631501700000|2021-09-13 02:55:00|25673.1|25633.1|25677|25637|25677|25637|25666.9|25626.9|0
1631502000000|2021-09-13 03:00:00|25676.5|25636.5|25678.9|25638.9|25679|25639|25670.2|25630.2|0
1631502300000|2021-09-13 03:05:00|25678.4|25638.4|25680.3|25640.3|25682|25642|25670.4|25630.4|0
1631502600000|2021-09-13 03:10:00|25679.8|25639.8|25679.2|25639.2|25682.3|25642.3|25674.6|25634.6|0
1631502900000|2021-09-13 03:15:00|25679.3|25639.3|25698.1|25658.1|25702.8|25662.8|25679.3|25639.3|0
1631503200000|2021-09-13 03:20:00|25698.6|25658.6|25705.4|25665.4|25705.4|25665.4|25698.6|25658.6|0
1631503500000|2021-09-13 03:25:00|25705.2|25665.2|25696.4|25656.4|25705.2|25665.2|25696.3|25656.3|0
1631503800000|2021-09-13 03:30:00|25695.9|25655.9|25687.2|25647.2|25699.4|25659.4|25684.6|25644.6|0
1631504100000|2021-09-13 03:35:00|25687.4|25647.4|25690.4|25650.4|25696.1|25656.1|25682.9|25642.9|0
1631504400000|2021-09-13 03:40:00|25690.2|25650.2|25683.1|25643.1|25693.3|25653.3|25683.1|25643.1|0
1631504700000|2021-09-13 03:45:00|25683.2|25643.2|25679.9|25639.9|25684.6|25644.6|25675.7|25635.7|0
1631505000000|2021-09-13 03:50:00|25679.4|25639.4|25681.5|25641.5|25685.8|25645.8|25672.8|25632.8|0
1631505300000|2021-09-13 03:55:00|25681.6|25641.6|25678.4|25638.4|25681.6|25641.6|25674|25634|0
1631505600000|2021-09-13 04:00:00|25677.9|25637.9|25678.3|25638.3|25678.4|25638.4|25675.4|25635.4|0
1631505900000|2021-09-13 04:05:00|25678.8|25638.8|25681|25641|25685.3|25645.3|25678|25638|0
1631506200000|2021-09-13 04:10:00|25680.9|25640.9|25678.1|25638.1|25681.2|25641.2|25678.1|25638.1|0
1631506500000|2021-09-13 04:15:00|25678.3|25638.3|25681.3|25641.3|25681.3|25641.3|25672.2|25632.2|0
1631506800000|2021-09-13 04:20:00|25681.5|25641.5|25676.7|25636.7|25681.6|25641.6|25676.7|25636.7|0
1631507100000|2021-09-13 04:25:00|25676.9|25636.9|25671.4|25631.4|25682.9|25642.9|25671.3|25631.3|0
1631507400000|2021-09-13 04:30:00|25671.3|25631.3|25668.2|25628.2|25671.4|25631.4|25659.4|25619.4|0
1631507700000|2021-09-13 04:35:00|25668.1|25628.1|25679.7|25639.7|25681.1|25641.1|25668.1|25628.1|0
1631508000000|2021-09-13 04:40:00|25679.6|25639.6|25671.9|25631.9|25682.5|25642.5|25670.7|25630.7|0
1631508300000|2021-09-13 04:45:00|25671.4|25631.4|25665.2|25625.2|25671.4|25631.4|25662.5|25622.5|0
1631508600000|2021-09-13 04:50:00|25665.1|25625.1|25662|25622|25665.2|25625.2|25659.2|25619.2|0
1631508900000|2021-09-13 04:55:00|25661.9|25621.9|25664.9|25624.9|25665.1|25625.1|25659|25619|0
1631509200000|2021-09-13 05:00:00|25665.1|25625.1|25650.9|25610.9|25669.4|25629.4|25645|25605|0
1631509500000|2021-09-13 05:05:00|25651|25611|25630|25590|25651|25611|25626.4|25586.4|0
1631509800000|2021-09-13 05:10:00|25629.9|25589.9|25628.5|25588.5|25641.5|25601.5|25614.4|25574.4|0
1631510100000|2021-09-13 05:15:00|25627.9|25587.9|25623.8|25583.8|25632.9|25592.9|25623.8|25583.8|0
1631510400000|2021-09-13 05:20:00|25623.9|25583.9|25630.1|25590.1|25633|25593|25618.6|25578.6|0
1631510700000|2021-09-13 05:25:00|25630.7|25590.7|25640.6|25600.6|25642.2|25602.2|25627.1|25587.1|0
1631511000000|2021-09-13 05:30:00|25641.1|25601.1|25637.2|25597.2|25642.4|25602.4|25633.2|25593.2|0
1631511300000|2021-09-13 05:35:00|25636.7|25596.7|25646.2|25606.2|25647.9|25607.9|25630|25590|0
1631511600000|2021-09-13 05:40:00|25646.7|25606.7|25645.3|25605.3|25654|25614|25645|25605|0
1631511900000|2021-09-13 05:45:00|25645.8|25605.8|25661.6|25621.6|25663.5|25623.5|25645.1|25605.1|0
1631512200000|2021-09-13 05:50:00|25661.1|25621.1|25672|25632|25672.2|25632.2|25660.1|25620.1|0
1631512500000|2021-09-13 05:55:00|25672.2|25632.2|25692.4|25652.4|25692.4|25652.4|25672.2|25632.2|0
1631512800000|2021-09-13 06:00:00|25692.2|25652.2|25746|25731|25751|25736|25692.1|25652.1|63
1631513100000|2021-09-13 06:05:00|25748.5|25733.5|25766|25751|25766|25751|25746|25731|51
1631513400000|2021-09-13 06:10:00|25763.5|25748.5|25751|25736|25771|25756|25748.5|25733.5|35
1631513700000|2021-09-13 06:15:00|25756|25741|25748.5|25733.5|25756|25741|25743.5|25728.5|18
1631514000000|2021-09-13 06:20:00|25746|25731|25751|25736|25756|25741|25746|25731|9
1631514300000|2021-09-13 06:25:00|25753.5|25738.5|25766|25751|25766|25751|25753.5|25738.5|24
1631514600000|2021-09-13 06:30:00|25768.5|25753.5|25763.5|25748.5|25776|25761|25761|25746|18
1631514900000|2021-09-13 06:35:00|25766|25751|25771|25756|25771|25756|25758.5|25743.5|18
1631515200000|2021-09-13 06:40:00|25768.5|25753.5|25773.5|25758.5|25776|25761|25763.5|25748.5|9
1631515500000|2021-09-13 06:45:00|25771|25756|25791|25776|25796|25781|25766|25751|32
1631515800000|2021-09-13 06:50:00|25786|25771|25791|25776|25806|25791|25781|25766|72
1631516100000|2021-09-13 06:55:00|25793.5|25778.5|25793.5|25778.5|25801|25786|25791|25776|68
1631516400000|2021-09-13 07:00:00|25796|25781|25861|25846|25861|25846|25788.5|25773.5|465
1631516700000|2021-09-13 07:05:00|25856|25841|25866|25851|25881|25866|25851|25836|405
1631517000000|2021-09-13 07:10:00|25871|25856|25861|25846|25886|25871|25856|25841|431
1631517300000|2021-09-13 07:15:00|25866|25851|25851|25836|25886|25871|25851|25836|290
1631517600000|2021-09-13 07:20:00|25846|25831|25851|25836|25886|25871|25846|25831|197
1631517900000|2021-09-13 07:25:00|25856|25841|25858.5|25843.5|25866|25851|25841|25826|305
1631518200000|2021-09-13 07:30:00|25861|25846|25886|25871|25891|25876|25856|25841|198
1631518500000|2021-09-13 07:35:00|25888.5|25873.5|25886|25871|25901|25886|25881|25866|200
1631518800000|2021-09-13 07:40:00|25880.3|25865.3|25870.3|25855.3|25890.3|25875.3|25870.3|25855.3|144
1631519100000|2021-09-13 07:45:00|25880.3|25865.3|25877.8|25862.8|25905.3|25890.3|25870.3|25855.3|221
1631519400000|2021-09-13 07:50:00|25880.3|25865.3|25895.3|25880.3|25895.3|25880.3|25875.3|25860.3|96
1631519700000|2021-09-13 07:55:00|25892.8|25877.8|25875.3|25860.3|25895.3|25880.3|25870.3|25855.3|104
1631520000000|2021-09-13 08:00:00|25880.3|25865.3|25860.3|25845.3|25895.3|25880.3|25860.3|25845.3|154
1631520300000|2021-09-13 08:05:00|25865.3|25850.3|25860.3|25845.3|25880.3|25865.3|25852.8|25837.8|114
1631520600000|2021-09-13 08:10:00|25855.3|25840.3|25850.3|25835.3|25872.8|25857.8|25850.3|25835.3|354
1631520900000|2021-09-13 08:15:00|25855.3|25840.3|25875.3|25860.3|25880.3|25865.3|25855.3|25840.3|1444
1631521200000|2021-09-13 08:20:00|25872.8|25857.8|25870.3|25855.3|25885.3|25870.3|25862.8|25847.8|138
1631521500000|2021-09-13 08:25:00|25875.3|25860.3|25875.3|25860.3|25885.3|25870.3|25862.8|25847.8|109
1631521800000|2021-09-13 08:30:00|25877.8|25862.8|25845.3|25830.3|25880.3|25865.3|25842.8|25827.8|157
1631522100000|2021-09-13 08:35:00|25850.3|25835.3|25820.3|25805.3|25850.3|25835.3|25815.3|25800.3|172
1631522400000|2021-09-13 08:40:00|25825.3|25810.3|25812.8|25797.8|25830.3|25815.3|25805.3|25790.3|166
1631522700000|2021-09-13 08:45:00|25810.3|25795.3|25825.3|25810.3|25825.3|25810.3|25810.3|25795.3|240
1631523000000|2021-09-13 08:50:00|25820.3|25805.3|25815.3|25800.3|25832.8|25817.8|25815.3|25800.3|79
1631523300000|2021-09-13 08:55:00|25820.3|25805.3|25840.3|25825.3|25840.3|25825.3|25817.8|25802.8|215
1631523600000|2021-09-13 09:00:00|25842.8|25827.8|25830.3|25815.3|25845.3|25830.3|25830.3|25815.3|65
1631523900000|2021-09-13 09:05:00|25832.8|25817.8|25822.8|25807.8|25842.8|25827.8|25822.8|25807.8|70
1631524200000|2021-09-13 09:10:00|25825.3|25810.3|25835.3|25820.3|25835.3|25820.3|25810.3|25795.3|63
1631524500000|2021-09-13 09:15:00|25837.8|25822.8|25847.8|25832.8|25850.3|25835.3|25835.3|25820.3|633
1631524800000|2021-09-13 09:20:00|25850.3|25835.3|25845.3|25830.3|25865.3|25850.3|25845.3|25830.3|113
1631525100000|2021-09-13 09:25:00|25847.8|25832.8|25860.3|25845.3|25860.3|25845.3|25840.3|25825.3|91
1631525400000|2021-09-13 09:30:00|25865.3|25850.3|25862.8|25847.8|25875.3|25860.3|25852.8|25837.8|178
1631525700000|2021-09-13 09:35:00|25865.3|25850.3|25880.3|25865.3|25880.3|25865.3|25860.3|25845.3|864
1631526000000|2021-09-13 09:40:00|25882.8|25867.8|25870.3|25855.3|25885.3|25870.3|25860.3|25845.3|409
1631526300000|2021-09-13 09:45:00|25872.8|25857.8|25860.3|25845.3|25875.3|25860.3|25860.3|25845.3|58
1631526600000|2021-09-13 09:50:00|25865.3|25850.3|25885.3|25870.3|25885.3|25870.3|25865.3|25850.3|161
1631526900000|2021-09-13 09:55:00|25887.8|25872.8|25875.3|25860.3|25887.8|25872.8|25870.3|25855.3|5745
1631527200000|2021-09-13 10:00:00|25877.8|25862.8|25895.3|25880.3|25900.3|25885.3|25870.3|25855.3|131
1631527500000|2021-09-13 10:05:00|25890.3|25875.3|25900.3|25885.3|25915.3|25900.3|25890.3|25875.3|290
1631527800000|2021-09-13 10:10:00|25905.3|25890.3|25905.3|25890.3|25910.3|25895.3|25900.3|25885.3|81
1631528100000|2021-09-13 10:15:00|25907.8|25892.8|25950.3|25935.3|25950.3|25935.3|25907.8|25892.8|2378
1631528400000|2021-09-13 10:20:00|25952.8|25937.8|25972.8|25957.8|25980.3|25965.3|25952.8|25937.8|721
1631528700000|2021-09-13 10:25:00|25975.3|25960.3|25990.3|25975.3|25990.3|25975.3|25965.3|25950.3|1249
1631529000000|2021-09-13 10:30:00|25992.8|25977.8|26005.3|25990.3|26010.3|25995.3|25985.3|25970.3|280
1631529300000|2021-09-13 10:35:00|26000.3|25985.3|26000.3|25985.3|26015.3|26000.3|25990.3|25975.3|98
1631529600000|2021-09-13 10:40:00|26005.3|25990.3|26015.3|26000.3|26015.3|26000.3|26000.3|25985.3|76
1631529900000|2021-09-13 10:45:00|26017.8|26002.8|25992.8|25977.8|26020.3|26005.3|25990.3|25975.3|174
1631530200000|2021-09-13 10:50:00|25995.3|25980.3|25995.3|25980.3|26017.8|26002.8|25990.3|25975.3|123
1631530500000|2021-09-13 10:55:00|25997.8|25982.8|26010.3|25995.3|26015.3|26000.3|25997.8|25982.8|165
1631530800000|2021-09-13 11:00:00|26012.8|25997.8|26015.3|26000.3|26015.3|26000.3|26000.3|25985.3|137
1631531100000|2021-09-13 11:05:00|26017.8|26002.8|25995.3|25980.3|26017.8|26002.8|25990.3|25975.3|95
1631531400000|2021-09-13 11:10:00|25990.3|25975.3|26000.3|25985.3|26005.3|25990.3|25985.3|25970.3|77
1631531700000|2021-09-13 11:15:00|26005.3|25990.3|26005.3|25990.3|26020.3|26005.3|26000.3|25985.3|80
1631532000000|2021-09-13 11:20:00|26002.8|25987.8|26000.3|25985.3|26010.3|25995.3|25995.3|25980.3|1272
1631532300000|2021-09-13 11:25:00|25997.8|25982.8|25985.3|25970.3|25997.8|25982.8|25982.8|25967.8|43
1631532600000|2021-09-13 11:30:00|25987.8|25972.8|25970.3|25955.3|25990.3|25975.3|25967.8|25952.8|113
1631532900000|2021-09-13 11:35:00|25965.3|25950.3|25980.3|25965.3|25985.3|25970.3|25960.3|25945.3|74
1631533200000|2021-09-13 11:40:00|25978.6|25963.6|25978.6|25963.6|25983.6|25968.6|25968.6|25953.6|56
1631533500000|2021-09-13 11:45:00|25983.6|25968.6|25978.6|25963.6|25988.6|25973.6|25973.6|25958.6|109
1631533800000|2021-09-13 11:50:00|25981.1|25966.1|25988.6|25973.6|25993.6|25978.6|25978.6|25963.6|238
1631534100000|2021-09-13 11:55:00|25993.6|25978.6|25993.6|25978.6|25998.6|25983.6|25988.6|25973.6|146
1631534400000|2021-09-13 12:00:00|25998.6|25983.6|25988.6|25973.6|26003.6|25988.6|25983.6|25968.6|565
1631534700000|2021-09-13 12:05:00|25986.1|25971.1|25986.1|25971.1|25998.6|25983.6|25983.6|25968.6|275
1631535000000|2021-09-13 12:10:00|25983.6|25968.6|25978.6|25963.6|25988.6|25973.6|25973.6|25958.6|171
1631535300000|2021-09-13 12:15:00|25973.6|25958.6|25983.6|25968.6|25983.6|25968.6|25973.6|25958.6|49
1631535600000|2021-09-13 12:20:00|25978.6|25963.6|25978.6|25963.6|25983.6|25968.6|25976.1|25961.1|83
1631535900000|2021-09-13 12:25:00|25976.1|25961.1|25973.6|25958.6|25978.6|25963.6|25963.6|25948.6|74
1631536200000|2021-09-13 12:30:00|25978.6|25963.6|25961.1|25946.1|25978.6|25963.6|25961.1|25946.1|54
1631536500000|2021-09-13 12:35:00|25958.6|25943.6|25948.6|25933.6|25958.6|25943.6|25943.6|25928.6|73
1631536800000|2021-09-13 12:40:00|25943.6|25928.6|25968.6|25953.6|25968.6|25953.6|25943.6|25928.6|1077
1631537100000|2021-09-13 12:45:00|25966.1|25951.1|25993.6|25978.6|25993.6|25978.6|25958.6|25943.6|119
1631537400000|2021-09-13 12:50:00|25991.1|25976.1|25983.6|25968.6|25993.6|25978.6|25983.6|25968.6|23
1631537700000|2021-09-13 12:55:00|25986.1|25971.1|25993.6|25978.6|25993.6|25978.6|25986.1|25971.1|32
1631538000000|2021-09-13 13:00:00|25998.6|25983.6|26003.6|25988.6|26003.6|25988.6|25993.6|25978.6|207
1631538300000|2021-09-13 13:05:00|26008.6|25993.6|26003.6|25988.6|26008.6|25993.6|25996.1|25981.1|1371
1631538600000|2021-09-13 13:10:00|26008.6|25993.6|25978.6|25963.6|26008.6|25993.6|25978.6|25963.6|73
1631538900000|2021-09-13 13:15:00|25981.1|25966.1|25963.6|25948.6|25983.6|25968.6|25958.6|25943.6|75
1631539200000|2021-09-13 13:20:00|25968.6|25953.6|25988.6|25973.6|25993.6|25978.6|25968.6|25953.6|158
1631539500000|2021-09-13 13:25:00|25983.6|25968.6|25988.6|25973.6|25993.6|25978.6|25978.6|25963.6|48
1631539800000|2021-09-13 13:30:00|25991.1|25976.1|25961.1|25946.1|25998.6|25983.6|25953.6|25938.6|259
1631540100000|2021-09-13 13:35:00|25963.6|25948.6|25958.6|25943.6|25968.6|25953.6|25948.6|25933.6|165
1631540400000|2021-09-13 13:40:00|25953.6|25938.6|25943.6|25928.6|25958.6|25943.6|25933.6|25918.6|179
1631540700000|2021-09-13 13:45:00|25938.6|25923.6|25923.6|25908.6|25948.6|25933.6|25923.6|25908.6|185
1631541000000|2021-09-13 13:50:00|25918.6|25903.6|25933.6|25918.6|25953.6|25938.6|25918.6|25903.6|364
1631541300000|2021-09-13 13:55:00|25938.6|25923.6|25923.6|25908.6|25938.6|25923.6|25908.6|25893.6|163
1631541600000|2021-09-13 14:00:00|25921.1|25906.1|25903.6|25888.6|25933.6|25918.6|25893.6|25878.6|346
1631541900000|2021-09-13 14:05:00|25898.6|25883.6|25878.6|25863.6|25901.1|25886.1|25868.6|25853.6|321
1631542200000|2021-09-13 14:10:00|25880.2|25865.2|25865.2|25850.2|25880.2|25865.2|25855.2|25840.2|208
1631542500000|2021-09-13 14:15:00|25862.7|25847.7|25875.2|25860.2|25875.2|25860.2|25855.2|25840.2|169
1631542800000|2021-09-13 14:20:00|25872.7|25857.7|25885.2|25870.2|25905.2|25890.2|25870.2|25855.2|217
1631543100000|2021-09-13 14:25:00|25880.2|25865.2|25900.2|25885.2|25905.2|25890.2|25880.2|25865.2|176
1631543400000|2021-09-13 14:30:00|25897.7|25882.7|25907.7|25892.7|25920.2|25905.2|25875.2|25860.2|1261
1631543700000|2021-09-13 14:35:00|25905.2|25890.2|25935.2|25920.2|25940.2|25925.2|25905.2|25890.2|653
1631544000000|2021-09-13 14:40:00|25937.7|25922.7|25925.2|25910.2|25945.2|25930.2|25920.2|25905.2|373
1631544300000|2021-09-13 14:45:00|25930.2|25915.2|25960.2|25945.2|25970.2|25955.2|25930.2|25915.2|214
1631544600000|2021-09-13 14:50:00|25962.7|25947.7|25960.2|25945.2|25970.2|25955.2|25955.2|25940.2|167
1631544900000|2021-09-13 14:55:00|25965.2|25950.2|25950.2|25935.2|25975.2|25960.2|25950.2|25935.2|237
1631545200000|2021-09-13 15:00:00|25955.2|25940.2|25945.2|25930.2|25960.2|25945.2|25945.2|25930.2|239
1631545500000|2021-09-13 15:05:00|25947.7|25932.7|25940.2|25925.2|25955.2|25940.2|25940.2|25925.2|1208
1631545800000|2021-09-13 15:10:00|25935.2|25920.2|25915.2|25900.2|25940.2|25925.2|25910.2|25895.2|124
1631546100000|2021-09-13 15:15:00|25910.2|25895.2|25910.2|25895.2|25920.2|25905.2|25905.2|25890.2|360
1631546400000|2021-09-13 15:20:00|25915.2|25900.2|25930.2|25915.2|25930.2|25915.2|25910.2|25895.2|401
1631546700000|2021-09-13 15:25:00|25925.2|25910.2|25930.2|25915.2|25935.2|25920.2|25915.2|25900.2|346
1631547000000|2021-09-13 15:30:00|25927.7|25912.7|25925.2|25910.2|25940.2|25925.2|25910.2|25895.2|601
1631547300000|2021-09-13 15:35:00|25927.7|25912.7|25930.2|25915.2|25935.2|25920.2|25907.7|25892.7|144
1631547600000|2021-09-13 15:40:00|25927.7|25912.7|25920.2|25905.2|25932.7|25917.7|25905.2|25890.2|84
1631547900000|2021-09-13 15:45:00|25917.7|25902.7|25915.2|25900.2|25935.2|25920.2|25915.2|25900.2|15
1631548200000|2021-09-13 15:50:00|25917.7|25897.7|25922.7|25902.7|25927.7|25907.7|25912.7|25892.7|15
1631548500000|2021-09-13 15:55:00|25927.7|25897.7|25922.7|25902.7|25932.7|25912.7|25917.7|25897.7|43
1631548800000|2021-09-13 16:00:00|25927.7|25897.7|25917.7|25897.7|25927.7|25902.7|25912.7|25892.7|21
1631549100000|2021-09-13 16:05:00|25922.7|25902.7|25922.7|25902.7|25927.7|25907.7|25917.7|25897.7|16
1631549400000|2021-09-13 16:10:00|25927.7|25907.7|25937.7|25917.7|25947.7|25922.7|25922.7|25902.7|26
1631549700000|2021-09-13 16:15:00|25932.7|25912.7|25927.7|25907.7|25937.7|25917.7|25922.7|25902.7|15
1631550000000|2021-09-13 16:20:00|25932.7|25912.7|25942.7|25922.7|25942.7|25922.7|25927.7|25907.7|11
1631550300000|2021-09-13 16:25:00|25937.7|25917.7|25927.7|25907.7|25937.7|25922.7|25927.7|25907.7|2
1631550600000|2021-09-13 16:30:00|25932.7|25912.7|25927.7|25907.7|25937.7|25917.7|25922.7|25902.7|5
1631550900000|2021-09-13 16:35:00|25932.7|25902.7|25927.7|25902.7|25937.7|25912.7|25922.7|25902.7|5
1631551200000|2021-09-13 16:40:00|25922.7|25907.7|25912.7|25892.7|25927.7|25907.7|25912.7|25892.7|5
1631551500000|2021-09-13 16:45:00|25907.7|25887.7|25917.7|25897.7|25917.7|25897.7|25907.7|25887.7|73
1631551800000|2021-09-13 16:50:00|25922.7|25902.7|25917.7|25897.7|25927.7|25902.7|25917.7|25897.7|7
1631552100000|2021-09-13 16:55:00|25922.7|25902.7|25927.7|25907.7|25927.7|25907.7|25917.7|25897.7|8
1631552400000|2021-09-13 17:00:00|25932.7|25902.7|25922.7|25902.7|25932.7|25912.7|25922.7|25897.7|12
1631552700000|2021-09-13 17:05:00|25927.7|25907.7|25927.7|25907.7|25932.7|25912.7|25922.7|25902.7|8
1631553000000|2021-09-13 17:10:00|25932.7|25902.7|25922.7|25902.7|25932.7|25912.7|25922.7|25902.7|3
1631553300000|2021-09-13 17:15:00|25927.7|25897.7|25922.7|25902.7|25932.7|25912.7|25917.7|25897.7|4
1631553600000|2021-09-13 17:20:00|25917.7|25897.7|25922.7|25902.7|25927.7|25902.7|25917.7|25897.7|0
1631553900000|2021-09-13 17:25:00|25917.7|25897.7|25907.7|25882.7|25922.7|25902.7|25902.7|25882.7|7
1631554200000|2021-09-13 17:30:00|25902.7|25877.7|25897.7|25877.7|25907.7|25887.7|25892.7|25872.7|6
1631554500000|2021-09-13 17:35:00|25902.7|25882.7|25897.7|25877.7|25902.7|25882.7|25897.7|25877.7|0
1631554800000|2021-09-13 17:40:00|25892.7|25872.7|25892.7|25872.7|25907.7|25882.7|25892.7|25872.7|28
1631555100000|2021-09-13 17:45:00|25897.7|25877.7|25902.7|25882.7|25907.7|25887.7|25892.7|25872.7|11
1631555400000|2021-09-13 17:50:00|25897.7|25877.7|25902.7|25882.7|25907.7|25887.7|25892.7|25872.7|9
1631555700000|2021-09-13 17:55:00|25897.7|25877.7|25902.7|25882.7|25907.7|25887.7|25897.7|25872.7|6
1631556000000|2021-09-13 18:00:00|25907.7|25877.7|25907.7|25882.7|25912.7|25892.7|25897.7|25877.7|7
1631556300000|2021-09-13 18:05:00|25902.7|25887.7|25907.7|25882.7|25912.7|25892.7|25902.7|25882.7|8
1631556600000|2021-09-13 18:10:00|25902.7|25877.7|25892.7|25872.7|25902.7|25882.7|25892.7|25872.7|18
1631556900000|2021-09-13 18:15:00|25887.7|25867.7|25897.7|25877.7|25897.7|25877.7|25882.7|25862.7|19
1631557200000|2021-09-13 18:20:00|25892.7|25872.7|25882.7|25862.7|25897.7|25872.7|25877.7|25857.7|12
1631557500000|2021-09-13 18:25:00|25887.7|25857.7|25882.7|25867.7|25902.7|25877.7|25877.7|25857.7|35
1631557800000|2021-09-13 18:30:00|25880.2|25865.2|25877.7|25862.7|25882.7|25867.7|25875.2|25860.2|6
1631558100000|2021-09-13 18:35:00|25880.2|25865.2|25880.2|25865.2|25880.2|25865.2|25877.7|25862.7|2
1631558400000|2021-09-13 18:40:00|25882.7|25867.7|25892.7|25877.7|25892.7|25877.7|25882.7|25867.7|13
1631558700000|2021-09-13 18:45:00|25895.2|25880.2|25907.7|25892.7|25912.7|25897.7|25890.2|25875.2|546
1631559000000|2021-09-13 18:50:00|25910.2|25895.2|25902.7|25887.7|25910.2|25895.2|25897.7|25882.7|2
1631559300000|2021-09-13 18:55:00|25900.2|25885.2|25907.7|25892.7|25910.2|25895.2|25897.7|25882.7|4
1631559600000|2021-09-13 19:00:00|25905.2|25890.2|25885.2|25870.2|25905.2|25890.2|25885.2|25870.2|7
1631559900000|2021-09-13 19:05:00|25882.7|25867.7|25897.7|25882.7|25897.7|25882.7|25882.7|25867.7|9
1631560200000|2021-09-13 19:10:00|25900.2|25885.2|25920.2|25905.2|25922.7|25907.7|25897.7|25882.7|7
1631560500000|2021-09-13 19:15:00|25915.2|25900.2|25922.7|25907.7|25925.2|25910.2|25912.7|25897.7|8
1631560800000|2021-09-13 19:20:00|25925.2|25910.2|25932.7|25917.7|25932.7|25917.7|25920.2|25905.2|9
1631561100000|2021-09-13 19:25:00|25935.2|25920.2|25942.7|25927.7|25942.7|25927.7|25930.2|25915.2|12
1631561400000|2021-09-13 19:30:00|25945.2|25930.2|25950.2|25935.2|25952.7|25937.7|25940.2|25925.2|16
1631561700000|2021-09-13 19:35:00|25952.7|25937.7|25955.2|25940.2|25955.2|25940.2|25950.2|25935.2|13
1631562000000|2021-09-13 19:40:00|25950.2|25935.2|25945.2|25930.2|25950.2|25935.2|25942.7|25927.7|26
1631562300000|2021-09-13 19:45:00|25947.7|25932.7|25947.7|25932.7|25950.2|25935.2|25940.2|25925.2|11
1631562600000|2021-09-13 19:50:00|25950.2|25935.2|25957.7|25942.7|25960.2|25945.2|25950.2|25935.2|22
1631562900000|2021-09-13 19:55:00|25960.2|25945.2|25972.7|25957.7|25975.2|25960.2|25955.2|25940.2|17
1631563200000|2021-09-13 20:00:00|25987|25947|26004.5|25964.5|26004.5|25964.5|25982.2|25942.2|0
1631563500000|2021-09-13 20:05:00|26004.7|25964.7|26004.5|25964.5|26005.8|25965.8|26002|25962|0
1631563800000|2021-09-13 20:10:00|26004.7|25964.7|26007.1|25967.1|26008.3|25968.3|26003.3|25963.3|0
1631564100000|2021-09-13 20:15:00|26006.9|25966.9|26012.1|25972.1|26014.6|25974.6|26005.8|25965.8|0
1631564400000|2021-09-13 20:20:00|26012.2|25972.2|26012.1|25972.1|26013.3|25973.3|26012.1|25972.1|0
1631564700000|2021-09-13 20:25:00|26012.3|25972.3|26014.6|25974.6|26016.4|25976.4|26012.3|25972.3|0
1631565000000|2021-09-13 20:30:00|26014.8|25974.8|26021.4|25981.4|26023.9|25983.9|26014.8|25974.8|0
1631565300000|2021-09-13 20:35:00|26021.1|25981.1|26022.6|25982.6|26022.6|25982.6|26020.1|25980.1|0
1631565900000|2021-09-13 20:45:00|26022.8|25982.8|26022.6|25982.6|26023.9|25983.9|26022.6|25982.6|0
1631566200000|2021-09-13 20:50:00|26022.8|25982.8|26022.6|25982.6|26023.9|25983.9|26022.6|25982.6|0
1631566500000|2021-09-13 20:55:00|26022.4|25982.4|26019.7|25979.7|26022.4|25982.4|26017|25977|0
1631566800000|2021-09-13 21:00:00|26018.7|25978.7|26018.7|25978.7|26018.7|25978.7|26018.1|25978.1|0
1631567100000|2021-09-13 21:05:00|26019.2|25979.2|26019.2|25979.2|26019.2|25979.2|26018.7|25978.7|0
1631567400000|2021-09-13 21:10:00|26018.7|25978.7|26019.2|25979.2|26019.2|25979.2|26018.7|25978.7|0
1631567700000|2021-09-13 21:15:00|26018.7|25978.7|26018.7|25978.7|26019.2|25979.2|26018.1|25978.1|0
1631568000000|2021-09-13 21:20:00|26018.1|25978.1|26018.1|25978.1|26018.7|25978.7|26017.6|25977.6|0
1631568300000|2021-09-13 21:25:00|26018.7|25978.7|26018.1|25978.1|26018.7|25978.7|26017.6|25977.6|0
1631568600000|2021-09-13 21:30:00|26018.7|25978.7|26017.6|25977.6|26018.7|25978.7|26017.6|25977.6|0
1631568900000|2021-09-13 21:35:00|26017.1|25977.1|26017.6|25977.6|26017.6|25977.6|26017.1|25977.1|0
1631569200000|2021-09-13 21:40:00|26018.7|25978.7|26018.1|25978.1|26018.7|25978.7|26017.6|25977.6|0
1631569500000|2021-09-13 21:45:00|26018.7|25978.7|26018.7|25978.7|26019.7|25979.7|26018.1|25978.1|0
1631569800000|2021-09-13 21:50:00|26019.2|25979.2|26018.1|25978.1|26019.2|25979.2|26018.1|25978.1|0
1631570100000|2021-09-13 21:55:00|26017.6|25977.6|26017.6|25977.6|26017.6|25977.6|26017.6|25977.6|0
1631570400000|2021-09-13 22:00:00|26016.5|25976.5|26008.3|25968.3|26018.2|25978.2|26007.1|25967.1|0
1631570700000|2021-09-13 22:05:00|26008.6|25968.6|26008.3|25968.3|26009.6|25969.6|26007.1|25967.1|0
1631571000000|2021-09-13 22:10:00|26008.6|25968.6|26007.1|25967.1|26009.6|25969.6|26006.5|25966.5|0
1631571300000|2021-09-13 22:15:00|26007.3|25967.3|26013.3|25973.3|26014|25974|26005.8|25965.8|0
1631571600000|2021-09-13 22:20:00|26013.4|25973.4|26023.9|25983.9|26023.9|25983.9|26013.4|25973.4|0
1631571900000|2021-09-13 22:25:00|26024.1|25984.1|26023.7|25983.7|26025.1|25985.1|26021.2|25981.2|0
1631572200000|2021-09-13 22:30:00|26023.9|25983.9|26023.7|25983.7|26026.2|25986.2|26023.7|25983.7|0
1631572500000|2021-09-13 22:35:00|26023.4|25983.4|26027.9|25987.9|26029.2|25989.2|26022.4|25982.4|0
1631572800000|2021-09-13 22:40:00|26027.8|25987.8|26023.7|25983.7|26027.9|25987.9|26023|25983|0
1631573100000|2021-09-13 22:45:00|26023.9|25983.9|26026.2|25986.2|26027.9|25987.9|26023.9|25983.9|0
1631573400000|2021-09-13 22:50:00|26026.4|25986.4|26027.9|25987.9|26031.7|25991.7|26026.4|25986.4|0
1631573700000|2021-09-13 22:55:00|26027.7|25987.7|26023.7|25983.7|26027.9|25987.9|26022.4|25982.4|0
1631574000000|2021-09-13 23:00:00|26023.6|25983.6|26023.6|25983.6|26029.1|25989.1|26023.6|25983.6|0
1631574300000|2021-09-13 23:05:00|26023.4|25983.4|26022.3|25982.3|26024.8|25984.8|26019.8|25979.8|0
1631574600000|2021-09-13 23:10:00|26022.1|25982.1|26014.3|25974.3|26022.1|25982.1|26013.1|25973.1|0
1631574900000|2021-09-13 23:15:00|26014.5|25974.5|26013.1|25973.1|26016.1|25976.1|26011.8|25971.8|0
1631575200000|2021-09-13 23:20:00|26012.8|25972.8|26013.1|25973.1|26013.1|25973.1|26011.8|25971.8|0
1631575500000|2021-09-13 23:25:00|26013.2|25973.2|26017.3|25977.3|26018.6|25978.6|26013.2|25973.2|0
1631575800000|2021-09-13 23:30:00|26017.1|25977.1|26018.6|25978.6|26018.6|25978.6|26014.3|25974.3|0
1631576100000|2021-09-13 23:35:00|26018.4|25978.4|26013.1|25973.1|26018.4|25978.4|26011.8|25971.8|0
1631576400000|2021-09-13 23:40:00|26013.3|25973.3|26013.1|25973.1|26014.3|25974.3|26011.8|25971.8|0
1631576700000|2021-09-13 23:45:00|26013|25973|26016.1|25976.1|26016.1|25976.1|26011.8|25971.8|0
1631577000000|2021-09-13 23:50:00|26015.9|25975.9|26019.8|25979.8|26021.1|25981.1|26013.1|25973.1|0
1631577300000|2021-09-13 23:55:00|26020.1|25980.1|26018.6|25978.6|26021.1|25981.1|26017.3|25977.3|0
1631577600000|2021-09-14 00:00:00|26018.4|25978.4|26017.3|25977.3|26022.3|25982.3|26008.1|25968.1|0
1631577900000|2021-09-14 00:05:00|26017.1|25977.1|26010.6|25970.6|26018.6|25978.6|26005.6|25965.6|0
1631578200000|2021-09-14 00:10:00|26010.3|25970.3|26003.8|25963.8|26010.3|25970.3|26002.5|25962.5|0
1631578500000|2021-09-14 00:15:00|26003.6|25963.6|25995.1|25955.1|26003.8|25963.8|25985.1|25945.1|0
1631578800000|2021-09-14 00:20:00|25994.6|25954.6|25988.1|25948.1|25996.8|25956.8|25985|25945|0
1631579100000|2021-09-14 00:25:00|25987.6|25947.6|25992.5|25952.5|25995.5|25955.5|25983.6|25943.6|0
1631579400000|2021-09-14 00:30:00|25993|25953|25997.1|25957.1|26000.2|25960.2|25991.3|25951.3|0
1631579700000|2021-09-14 00:35:00|25997.2|25957.2|26012|25972|26014.9|25974.9|25997.2|25957.2|0
1631580000000|2021-09-14 00:40:00|26011.9|25971.9|26003.1|25963.1|26017.8|25977.8|26003.1|25963.1|0
1631580300000|2021-09-14 00:45:00|26003.3|25963.3|26007.5|25967.5|26009.1|25969.1|26003.2|25963.2|0
1631580600000|2021-09-14 00:50:00|26007|25967|26000.2|25960.2|26009.1|25969.1|25997.5|25957.5|0
1631580900000|2021-09-14 00:55:00|25999.7|25959.7|26003.4|25963.4|26004.8|25964.8|25998.7|25958.7|0
1631581200000|2021-09-14 01:00:00|26004.5|25964.5|26012.1|25972.1|26018.1|25978.1|26004.5|25964.5|0
1631581500000|2021-09-14 01:05:00|26011.6|25971.6|26004.8|25964.8|26012.3|25972.3|26003.3|25963.3|0
1631581800000|2021-09-14 01:10:00|26005.3|25965.3|26003.6|25963.6|26015.2|25975.2|26003.4|25963.4|0
1631582100000|2021-09-14 01:15:00|26003.4|25963.4|26009.8|25969.8|26012.9|25972.9|26000.7|25960.7|0
1631582400000|2021-09-14 01:20:00|26009.7|25969.7|26018.7|25978.7|26021.4|25981.4|26009.7|25969.7|0
1631582700000|2021-09-14 01:25:00|26019.7|25979.7|26023|25983|26030.2|25990.2|26019.7|25979.7|0
1631583000000|2021-09-14 01:30:00|26023.6|25983.6|26016.6|25976.6|26032.2|25992.2|26010.3|25970.3|0
1631583300000|2021-09-14 01:35:00|26016.5|25976.5|26023.8|25983.8|26031.1|25991.1|26013.6|25973.6|0
1631583600000|2021-09-14 01:40:00|26023.3|25983.3|26013.4|25973.4|26023.8|25983.8|26010.7|25970.7|0
1631583900000|2021-09-14 01:45:00|26013.3|25973.3|26010.3|25970.3|26020.4|25980.4|26007.5|25967.5|0
1631584200000|2021-09-14 01:50:00|26010.1|25970.1|26017.5|25977.5|26021.8|25981.8|26005.5|25965.5|0
1631584500000|2021-09-14 01:55:00|26017.4|25977.4|26016.2|25976.2|26022|25982|26010.3|25970.3|0
1631584800000|2021-09-14 02:00:00|26016.3|25976.3|26030.7|25990.7|26033.4|25993.4|26011.6|25971.6|0
1631585100000|2021-09-14 02:05:00|26030.2|25990.2|26029|25989|26033.6|25993.6|26021.8|25981.8|0
1631585400000|2021-09-14 02:10:00|26028.5|25988.5|26010.3|25970.3|26028.5|25988.5|26007.4|25967.4|0
1631585700000|2021-09-14 02:15:00|26010.8|25970.8|26020.4|25980.4|26022|25982|26001.7|25961.7|0
1631586000000|2021-09-14 02:20:00|26019.9|25979.9|26014.4|25974.4|26030.7|25990.7|26014.4|25974.4|0
1631586300000|2021-09-14 02:25:00|26014.9|25974.9|26001.1|25961.1|26021.7|25981.7|25995.3|25955.3|0
1631586600000|2021-09-14 02:30:00|26002.2|25962.2|25999|25959|26006.8|25966.8|25986.2|25946.2|0
1631586900000|2021-09-14 02:35:00|25999.1|25959.1|25993.8|25953.8|26002|25962|25992.4|25952.4|0
1631587200000|2021-09-14 02:40:00|25993.7|25953.7|25998.5|25958.5|26001.4|25961.4|25993.6|25953.6|0
1631587500000|2021-09-14 02:45:00|25998.4|25958.4|25997|25957|26001.4|25961.4|25993.9|25953.9|0
1631587800000|2021-09-14 02:50:00|25996.5|25956.5|25995.8|25955.8|25999.9|25959.9|25995.6|25955.6|0
1631588100000|2021-09-14 02:55:00|25994.7|25954.7|25986.8|25946.8|25998.7|25958.7|25983.9|25943.9|0
1631588400000|2021-09-14 03:00:00|25986.7|25946.7|25986.5|25946.5|25989.7|25949.7|25980.7|25940.7|0
1631588700000|2021-09-14 03:05:00|25986.3|25946.3|25992.3|25952.3|25998.2|25958.2|25986.3|25946.3|0
1631589000000|2021-09-14 03:10:00|25992.1|25952.1|25993.5|25953.5|25995|25955|25989.2|25949.2|0
1631589300000|2021-09-14 03:15:00|25993.6|25953.6|25995.2|25955.2|25998.1|25958.1|25989.2|25949.2|0
1631589600000|2021-09-14 03:20:00|25995.3|25955.3|26002.3|25962.3|26002.3|25962.3|25992.3|25952.3|0
1631589900000|2021-09-14 03:25:00|26002.8|25962.8|26005.2|25965.2|26009.7|25969.7|26001|25961|0
1631590200000|2021-09-14 03:30:00|26005.7|25965.7|26001|25961|26009.7|25969.7|25996.4|25956.4|0
1631590500000|2021-09-14 03:35:00|26001.1|25961.1|26009.8|25969.8|26012.7|25972.7|26001.1|25961.1|0
1631590800000|2021-09-14 03:40:00|26010|25970|26015.3|25975.3|26017|25977|26009.7|25969.7|0
1631591100000|2021-09-14 03:45:00|26016.4|25976.4|26016.7|25976.7|26023.9|25983.9|26015.3|25975.3|0
1631591400000|2021-09-14 03:50:00|26016.2|25976.2|26012.7|25972.7|26016.2|25976.2|26011|25971|0
1631591700000|2021-09-14 03:55:00|26012.6|25972.6|26016.8|25976.8|26018.7|25978.7|26012.6|25972.6|0
1631592000000|2021-09-14 04:00:00|26017.3|25977.3|26012.6|25972.6|26019.4|25979.4|26012.6|25972.6|0
1631592300000|2021-09-14 04:05:00|26013.1|25973.1|26014.9|25974.9|26015.2|25975.2|26012.3|25972.3|0
1631592600000|2021-09-14 04:10:00|26015|25975|26012|25972|26017.9|25977.9|26006.2|25966.2|0
1631592900000|2021-09-14 04:15:00|26012.5|25972.5|26012.1|25972.1|26014.9|25974.9|26009.2|25969.2|0
1631593200000|2021-09-14 04:20:00|26012|25972|26013.3|25973.3|26014.9|25974.9|26012|25972|0
1631593500000|2021-09-14 04:25:00|26013.9|25973.9|26015.2|25975.2|26015.2|25975.2|26009.2|25969.2|0
1631593800000|2021-09-14 04:30:00|26015.3|25975.3|26021.1|25981.1|26021.1|25981.1|26012.3|25972.3|0
1631594100000|2021-09-14 04:35:00|26021|25981|26019.6|25979.6|26024.2|25984.2|26018.2|25978.2|0
1631594400000|2021-09-14 04:40:00|26018.4|25978.4|26016.7|25976.7|26018.4|25978.4|26015.2|25975.2|0
1631594700000|2021-09-14 04:45:00|26017.2|25977.2|26013.6|25973.6|26018.2|25978.2|26012.4|25972.4|0
1631595000000|2021-09-14 04:50:00|26014.1|25974.1|26016.7|25976.7|26016.7|25976.7|26012.3|25972.3|0
1631595300000|2021-09-14 04:55:00|26016.2|25976.2|26015.3|25975.3|26021.1|25981.1|26015.3|25975.3|0
1631595600000|2021-09-14 05:00:00|26015.4|25975.4|26023.5|25983.5|26024.6|25984.6|26012.3|25972.3|0
1631595900000|2021-09-14 05:05:00|26023|25983|26017.3|25977.3|26023|25983|26014.4|25974.4|0
1631596200000|2021-09-14 05:10:00|26017.8|25977.8|26021.5|25981.5|26021.5|25981.5|26012.5|25972.5|0
1631596500000|2021-09-14 05:15:00|26022|25982|26013.9|25973.9|26023.2|25983.2|26012.4|25972.4|0
1631596800000|2021-09-14 05:20:00|26014.1|25974.1|26029.3|25989.3|26032.2|25992.2|26014.1|25974.1|0
1631597100000|2021-09-14 05:25:00|26029.8|25989.8|26032.2|25992.2|26036.6|25996.6|26029.3|25989.3|0
1631597400000|2021-09-14 05:30:00|26032.3|25992.3|26029.6|25989.6|26035.1|25995.1|26025.4|25985.4|0
1631597700000|2021-09-14 05:35:00|26030.1|25990.1|26033|25993|26034.5|25994.5|26030.1|25990.1|0
1631598000000|2021-09-14 05:40:00|26033.5|25993.5|26022.6|25982.6|26034.5|25994.5|26011|25971|0
1631598300000|2021-09-14 05:45:00|26023.1|25983.1|26026.9|25986.9|26029.5|25989.5|26022.5|25982.5|0
1631598600000|2021-09-14 05:50:00|26026.8|25986.8|26013.6|25973.6|26026.9|25986.9|26012.3|25972.3|0
1631598900000|2021-09-14 05:55:00|26014.1|25974.1|26001.1|25961.1|26015.3|25975.3|26001.1|25961.1|0
1631599200000|2021-09-14 06:00:00|26002.2|25962.2|25952.7|25937.7|26006.9|25970.2|25945.2|25930.2|29
1631599500000|2021-09-14 06:05:00|25950.2|25935.2|25947.7|25932.7|25950.2|25935.2|25940.2|25925.2|12
1631599800000|2021-09-14 06:10:00|25950.2|25935.2|25932.7|25917.7|25950.2|25935.2|25927.7|25912.7|105
1631600100000|2021-09-14 06:15:00|25930.2|25915.2|25940.2|25925.2|25940.2|25925.2|25930.2|25915.2|11
1631600400000|2021-09-14 06:20:00|25935.2|25920.2|25947.7|25932.7|25947.7|25932.7|25935.2|25920.2|26
1631600700000|2021-09-14 06:25:00|25950.2|25935.2|25942.7|25927.7|25950.2|25935.2|25940.2|25925.2|12
1631601000000|2021-09-14 06:30:00|25945.2|25930.2|25915.2|25900.2|25945.2|25930.2|25912.7|25897.7|78
1631601300000|2021-09-14 06:35:00|25912.7|25897.7|25900.2|25885.2|25915.2|25900.2|25900.2|25885.2|22
1631601600000|2021-09-14 06:40:00|25897.7|25882.7|25885.2|25870.2|25900.2|25885.2|25880.2|25865.2|40
1631601900000|2021-09-14 06:45:00|25887.7|25872.7|25895.2|25880.2|25900.2|25885.2|25887.7|25872.7|11
1631602200000|2021-09-14 06:50:00|25897.7|25882.7|25907.7|25892.7|25912.7|25897.7|25895.2|25880.2|27
1631602500000|2021-09-14 06:55:00|25905.2|25890.2|25915.2|25900.2|25915.2|25900.2|25895.2|25880.2|66
1631602800000|2021-09-14 07:00:00|25922.7|25907.7|25965.2|25950.2|25972.7|25957.7|25917.7|25902.7|646
1631603100000|2021-09-14 07:05:00|25970.2|25955.2|26007.7|25992.7|26010.2|25995.2|25967.7|25952.7|371
1631603400000|2021-09-14 07:10:00|26010.2|25995.2|25937.7|25922.7|26015.2|26000.2|25937.7|25922.7|387
1631603700000|2021-09-14 07:15:00|25940.2|25925.2|25970.2|25955.2|25970.2|25955.2|25935.2|25920.2|356
1631604000000|2021-09-14 07:20:00|25967.7|25952.7|25917.7|25902.7|25970.2|25955.2|25915.2|25900.2|705
1631604300000|2021-09-14 07:25:00|25915.2|25900.2|25960.2|25945.2|25960.2|25945.2|25915.2|25900.2|1038
1631604600000|2021-09-14 07:30:00|25957.7|25942.7|25950.2|25935.2|25977.7|25962.7|25950.2|25935.2|157
1631604900000|2021-09-14 07:35:00|25947.7|25932.7|25960.2|25945.2|25970.2|25955.2|25945.2|25930.2|161
1631605200000|2021-09-14 07:40:00|25964.7|25949.7|25937.2|25922.2|25964.7|25949.7|25934.7|25919.7|528
1631605500000|2021-09-14 07:45:00|25939.7|25924.7|25964.7|25949.7|25964.7|25949.7|25927.2|25912.2|384
1631605800000|2021-09-14 07:50:00|25962.2|25947.2|26009.7|25994.7|26009.7|25994.7|25959.7|25944.7|230
1631606100000|2021-09-14 07:55:00|26004.7|25989.7|26044.7|26029.7|26047.2|26032.2|26004.7|25989.7|159
1631606400000|2021-09-14 08:00:00|26049.7|26034.7|26044.7|26029.7|26064.7|26049.7|26034.7|26019.7|634
1631606700000|2021-09-14 08:05:00|26049.7|26034.7|26044.7|26029.7|26054.7|26039.7|26034.7|26019.7|833
1631607000000|2021-09-14 08:10:00|26042.2|26027.2|26029.7|26014.7|26049.7|26034.7|26029.7|26014.7|203
1631607300000|2021-09-14 08:15:00|26032.2|26017.2|26019.7|26004.7|26034.7|26019.7|26009.7|25994.7|1077
1631607600000|2021-09-14 08:20:00|26014.7|25999.7|26024.7|26009.7|26039.7|26024.7|26014.7|25999.7|2658
1631607900000|2021-09-14 08:25:00|26027.2|26012.2|26049.7|26034.7|26049.7|26034.7|26027.2|26012.2|295
1631608200000|2021-09-14 08:30:00|26054.7|26039.7|26059.7|26044.7|26074.7|26059.7|26052.2|26037.2|1472
1631608500000|2021-09-14 08:35:00|26064.7|26049.7|26079.7|26064.7|26099.7|26084.7|26064.7|26049.7|732
1631608800000|2021-09-14 08:40:00|26087.2|26072.2|26089.7|26074.7|26089.7|26074.7|26074.7|26059.7|191
1631609100000|2021-09-14 08:45:00|26092.2|26077.2|26074.7|26059.7|26094.7|26079.7|26072.2|26057.2|168
1631609400000|2021-09-14 08:50:00|26077.2|26062.2|26087.2|26072.2|26089.7|26074.7|26074.7|26059.7|134
1631609700000|2021-09-14 08:55:00|26084.7|26069.7|26084.7|26069.7|26089.7|26074.7|26074.7|26059.7|191
1631610000000|2021-09-14 09:00:00|26089.7|26074.7|26074.7|26059.7|26094.7|26079.7|26074.7|26059.7|174
1631610300000|2021-09-14 09:05:00|26072.2|26057.2|26079.7|26064.7|26084.7|26069.7|26069.7|26054.7|210
1631610600000|2021-09-14 09:10:00|26074.7|26059.7|26094.7|26079.7|26104.7|26089.7|26069.7|26054.7|644
1631610900000|2021-09-14 09:15:00|26097.2|26082.2|26099.7|26084.7|26109.7|26094.7|26094.7|26079.7|430
1631611200000|2021-09-14 09:20:00|26094.7|26079.7|26089.7|26074.7|26102.2|26087.2|26087.2|26072.2|1118
1631611500000|2021-09-14 09:25:00|26094.7|26079.7|26104.7|26089.7|26107.2|26092.2|26089.7|26074.7|2505
1631611800000|2021-09-14 09:30:00|26109.7|26094.7|26104.7|26089.7|26119.7|26104.7|26099.7|26084.7|661
1631612100000|2021-09-14 09:35:00|26102.2|26087.2|26099.7|26084.7|26104.7|26089.7|26094.7|26079.7|2431
1631612400000|2021-09-14 09:40:00|26097.2|26082.2|26079.7|26064.7|26102.2|26087.2|26074.7|26059.7|418
1631612700000|2021-09-14 09:45:00|26082.2|26067.2|26069.7|26054.7|26084.7|26069.7|26064.7|26049.7|169
1631613000000|2021-09-14 09:50:00|26067.2|26052.2|26039.7|26024.7|26069.7|26054.7|26039.7|26024.7|184
1631613300000|2021-09-14 09:55:00|26042.2|26027.2|26049.7|26034.7|26054.7|26039.7|26042.2|26027.2|88
1631613600000|2021-09-14 10:00:00|26044.7|26029.7|26049.7|26034.7|26054.7|26039.7|26039.7|26024.7|154
1631613900000|2021-09-14 10:05:00|26054.7|26039.7|26044.7|26029.7|26057.2|26042.2|26037.2|26022.2|136
1631614200000|2021-09-14 10:10:00|26047.2|26032.2|26049.7|26034.7|26054.7|26039.7|26047.2|26032.2|78
1631614500000|2021-09-14 10:15:00|26044.7|26029.7|26049.7|26034.7|26059.7|26044.7|26039.7|26024.7|94
1631614800000|2021-09-14 10:20:00|26052.2|26037.2|26047.2|26032.2|26054.7|26039.7|26044.7|26029.7|59
1631615100000|2021-09-14 10:25:00|26049.7|26034.7|26054.7|26039.7|26059.7|26044.7|26047.2|26032.2|78
1631615400000|2021-09-14 10:30:00|26057.2|26042.2|26059.7|26044.7|26059.7|26044.7|26049.7|26034.7|129
1631615700000|2021-09-14 10:35:00|26062.2|26047.2|26054.7|26039.7|26067.2|26052.2|26052.2|26037.2|96
1631616000000|2021-09-14 10:40:00|26049.7|26034.7|26064.7|26049.7|26067.2|26052.2|26049.7|26034.7|81
1631616300000|2021-09-14 10:45:00|26067.2|26052.2|26054.7|26039.7|26069.7|26054.7|26054.7|26039.7|77
1631616600000|2021-09-14 10:50:00|26052.2|26037.2|26049.7|26034.7|26059.7|26044.7|26049.7|26034.7|49
1631616900000|2021-09-14 10:55:00|26047.2|26032.2|26049.7|26034.7|26049.7|26034.7|26039.7|26024.7|65
1631617200000|2021-09-14 11:00:00|26047.2|26032.2|26029.7|26014.7|26049.7|26034.7|26029.7|26014.7|65
1631617500000|2021-09-14 11:05:00|26024.7|26009.7|25999.7|25984.7|26024.7|26009.7|25994.7|25979.7|252
1631617800000|2021-09-14 11:10:00|25997.2|25982.2|25999.7|25984.7|26004.7|25989.7|25994.7|25979.7|105
1631618100000|2021-09-14 11:15:00|25997.2|25982.2|26014.7|25999.7|26014.7|25999.7|25987.2|25972.2|367
1631618400000|2021-09-14 11:20:00|26019.7|26004.7|26014.7|25999.7|26024.7|26009.7|26004.7|25989.7|51
1631618700000|2021-09-14 11:25:00|26012.2|25997.2|26004.7|25989.7|26019.7|26004.7|26004.7|25989.7|63
1631619000000|2021-09-14 11:30:00|26002.2|25987.2|26027.2|26012.2|26029.7|26014.7|25999.7|25984.7|67
1631619300000|2021-09-14 11:35:00|26024.7|26009.7|26024.7|26009.7|26034.7|26019.7|26014.7|25999.7|80
1631619600000|2021-09-14 11:40:00|26019.8|26004.8|26009.8|25994.8|26024.8|26009.8|26009.8|25994.8|77
1631619900000|2021-09-14 11:45:00|26004.8|25989.8|25984.8|25969.8|26009.8|25994.8|25984.8|25969.8|165
1631620200000|2021-09-14 11:50:00|25979.8|25964.8|25959.8|25944.8|25982.3|25967.3|25949.8|25934.8|257
1631620500000|2021-09-14 11:55:00|25964.8|25949.8|25972.3|25957.3|25974.8|25959.8|25949.8|25934.8|169
1631620800000|2021-09-14 12:00:00|25969.8|25954.8|25984.8|25969.8|25984.8|25969.8|25959.8|25944.8|185
1631621100000|2021-09-14 12:05:00|25979.8|25964.8|25982.3|25967.3|25989.8|25974.8|25964.8|25949.8|87
1631621400000|2021-09-14 12:10:00|25984.8|25969.8|25984.8|25969.8|25984.8|25969.8|25972.3|25957.3|94
1631621700000|2021-09-14 12:15:00|25982.3|25967.3|26012.3|25997.3|26014.8|25999.8|25982.3|25967.3|101
1631622000000|2021-09-14 12:20:00|26009.8|25994.8|26019.8|26004.8|26024.8|26009.8|26009.8|25994.8|63
1631622300000|2021-09-14 12:25:00|26017.3|26002.3|26022.3|26007.3|26029.8|26014.8|26014.8|25999.8|124
1631622600000|2021-09-14 12:30:00|26039.8|26024.8|26074.8|26059.8|26084.8|26069.8|26024.8|26009.8|612
1631622900000|2021-09-14 12:35:00|26079.8|26064.8|26087.3|26072.3|26104.8|26089.8|26079.8|26064.8|640
1631623200000|2021-09-14 12:40:00|26089.8|26074.8|26084.8|26069.8|26099.8|26084.8|26079.8|26064.8|1659
1631623500000|2021-09-14 12:45:00|26089.8|26074.8|26089.8|26074.8|26094.8|26079.8|26079.8|26064.8|98
1631623800000|2021-09-14 12:50:00|26094.8|26079.8|26084.8|26069.8|26104.8|26089.8|26084.8|26069.8|122
1631624100000|2021-09-14 12:55:00|26082.3|26067.3|26074.8|26059.8|26084.8|26069.8|26059.8|26044.8|119
1631624400000|2021-09-14 13:00:00|26079.8|26064.8|26094.8|26079.8|26104.8|26089.8|26079.8|26064.8|889
1631624700000|2021-09-14 13:05:00|26097.3|26082.3|26109.8|26094.8|26109.8|26094.8|26089.8|26074.8|124
1631625000000|2021-09-14 13:10:00|26114.8|26099.8|26109.8|26094.8|26114.8|26099.8|26104.8|26089.8|113
1631625300000|2021-09-14 13:15:00|26104.8|26089.8|26114.8|26099.8|26114.8|26099.8|26104.8|26089.8|233
1631625600000|2021-09-14 13:20:00|26117.3|26102.3|26122.3|26107.3|26124.8|26109.8|26114.8|26099.8|111
1631625900000|2021-09-14 13:25:00|26119.8|26104.8|26124.8|26109.8|26137.3|26122.3|26119.8|26104.8|189
1631626200000|2021-09-14 13:30:00|26119.8|26104.8|26124.8|26109.8|26124.8|26109.8|26097.3|26082.3|791
1631626500000|2021-09-14 13:35:00|26127.3|26112.3|26134.8|26119.8|26139.8|26124.8|26109.8|26094.8|180
1631626800000|2021-09-14 13:40:00|26139.8|26124.8|26119.8|26104.8|26139.8|26124.8|26114.8|26099.8|167
1631627100000|2021-09-14 13:45:00|26117.3|26102.3|26089.8|26074.8|26117.3|26102.3|26089.8|26074.8|267
1631627400000|2021-09-14 13:50:00|26092.3|26077.3|26074.8|26059.8|26099.8|26084.8|26067.3|26052.3|178
1631627700000|2021-09-14 13:55:00|26079.8|26064.8|26064.8|26049.8|26079.8|26064.8|26057.3|26042.3|1878
1631628000000|2021-09-14 14:00:00|26062.3|26047.3|26039.8|26024.8|26062.3|26047.3|26029.8|26014.8|325
1631628300000|2021-09-14 14:05:00|26037.3|26022.3|26054.8|26039.8|26059.8|26044.8|26034.8|26019.8|122
1631628600000|2021-09-14 14:10:00|26053.9|26038.9|26023.9|26008.9|26053.9|26038.9|26021.4|26006.4|186
1631628900000|2021-09-14 14:15:00|26021.4|26006.4|26023.9|26008.9|26033.9|26018.9|26013.9|25998.9|195
1631629200000|2021-09-14 14:20:00|26028.9|26013.9|25998.9|25983.9|26033.9|26018.9|25998.9|25983.9|2692
1631629500000|2021-09-14 14:25:00|25996.4|25981.4|26013.9|25998.9|26013.9|25998.9|25983.9|25968.9|168
1631629800000|2021-09-14 14:30:00|26011.4|25996.4|25983.9|25968.9|26011.4|25996.4|25983.9|25968.9|175
1631630100000|2021-09-14 14:35:00|25981.4|25966.4|25943.9|25928.9|25993.9|25978.9|25941.4|25926.4|299
1631630400000|2021-09-14 14:40:00|25938.9|25923.9|25948.9|25933.9|25953.9|25938.9|25933.9|25918.9|229
1631630700000|2021-09-14 14:45:00|25946.4|25931.4|25956.4|25941.4|25958.9|25943.9|25938.9|25923.9|578
1631631000000|2021-09-14 14:50:00|25958.9|25943.9|25956.4|25941.4|25963.9|25948.9|25943.9|25928.9|284
1631631300000|2021-09-14 14:55:00|25958.9|25943.9|25956.4|25941.4|25963.9|25948.9|25941.4|25926.4|129
1631631600000|2021-09-14 15:00:00|25958.9|25943.9|25956.4|25941.4|25968.9|25953.9|25953.9|25938.9|164
1631631900000|2021-09-14 15:05:00|25953.9|25938.9|25973.9|25958.9|25973.9|25958.9|25948.9|25933.9|84
1631632200000|2021-09-14 15:10:00|25968.9|25953.9|25983.9|25968.9|25988.9|25973.9|25968.9|25953.9|152
1631632500000|2021-09-14 15:15:00|25986.4|25971.4|25998.9|25983.9|25998.9|25983.9|25978.9|25963.9|138
1631632800000|2021-09-14 15:20:00|26003.9|25988.9|26018.9|26003.9|26018.9|26003.9|25998.9|25983.9|390
1631633100000|2021-09-14 15:25:00|26023.9|26008.9|26033.9|26018.9|26038.9|26023.9|26023.9|26008.9|1063
1631633400000|2021-09-14 15:30:00|26038.9|26023.9|26038.9|26023.9|26053.9|26038.9|26033.9|26018.9|500
1631633700000|2021-09-14 15:35:00|26041.4|26026.4|26068.9|26053.9|26068.9|26053.9|26033.9|26018.9|553
1631634000000|2021-09-14 15:40:00|26066.4|26051.4|26073.9|26058.9|26081.4|26066.4|26063.9|26048.9|66
1631634300000|2021-09-14 15:45:00|26068.9|26053.9|26073.9|26058.9|26073.9|26058.9|26053.9|26038.9|72
1631634600000|2021-09-14 15:50:00|26076.4|26056.4|26071.4|26046.4|26081.4|26061.4|26061.4|26041.4|102
1631634900000|2021-09-14 15:55:00|26066.4|26041.4|26081.4|26061.4|26081.4|26061.4|26066.4|26041.4|76
1631635200000|2021-09-14 16:00:00|26076.4|26056.4|26091.4|26071.4|26091.4|26071.4|26076.4|26056.4|653
1631635500000|2021-09-14 16:05:00|26086.4|26066.4|26086.4|26066.4|26091.4|26066.4|26081.4|26061.4|23
1631635800000|2021-09-14 16:10:00|26081.4|26061.4|26091.4|26066.4|26091.4|26071.4|26081.4|26061.4|9
1631636100000|2021-09-14 16:15:00|26096.4|26071.4|26091.4|26071.4|26096.4|26071.4|26091.4|26066.4|902
1631636400000|2021-09-14 16:20:00|26096.4|26066.4|26086.4|26066.4|26096.4|26071.4|26086.4|26066.4|11
1631636700000|2021-09-14 16:25:00|26081.4|26061.4|26091.4|26066.4|26091.4|26071.4|26081.4|26061.4|11
1631637000000|2021-09-14 16:30:00|26086.4|26071.4|26086.4|26066.4|26091.4|26071.4|26081.4|26061.4|34
1631637300000|2021-09-14 16:35:00|26091.4|26061.4|26076.4|26056.4|26091.4|26061.4|26076.4|26056.4|15
1631637600000|2021-09-14 16:40:00|26071.4|26051.4|26066.4|26046.4|26076.4|26056.4|26066.4|26041.4|13
1631637900000|2021-09-14 16:45:00|26071.4|26041.4|26061.4|26041.4|26071.4|26051.4|26061.4|26041.4|7
1631638200000|2021-09-14 16:50:00|26066.4|26046.4|26051.4|26026.4|26066.4|26046.4|26046.4|26026.4|29
1631638500000|2021-09-14 16:55:00|26046.4|26031.4|26041.4|26021.4|26051.4|26031.4|26041.4|26021.4|19
1631638800000|2021-09-14 17:00:00|26036.4|26016.4|26036.4|26016.4|26056.4|26031.4|26036.4|26016.4|769
1631639100000|2021-09-14 17:05:00|26031.4|26011.4|26016.4|25996.4|26036.4|26011.4|26016.4|25996.4|26
1631639400000|2021-09-14 17:10:00|26021.4|25991.4|26016.4|25996.4|26026.4|26006.4|26011.4|25991.4|21
1631639700000|2021-09-14 17:15:00|26011.4|25991.4|26021.4|26001.4|26021.4|26001.4|26011.4|25991.4|15
1631640000000|2021-09-14 17:20:00|26026.4|26006.4|26026.4|26006.4|26036.4|26011.4|26021.4|26001.4|12
1631640300000|2021-09-14 17:25:00|26031.4|26001.4|26026.4|26006.4|26031.4|26006.4|26021.4|26001.4|13
1631640600000|2021-09-14 17:30:00|26021.4|26001.4|26021.4|25996.4|26026.4|26006.4|26016.4|25991.4|10
1631640900000|2021-09-14 17:35:00|26016.4|26001.4|26041.4|26016.4|26041.4|26016.4|26016.4|25996.4|10
1631641200000|2021-09-14 17:40:00|26036.4|26021.4|26046.4|26026.4|26046.4|26026.4|26036.4|26011.4|3
1631641500000|2021-09-14 17:45:00|26051.4|26031.4|26051.4|26026.4|26056.4|26031.4|26051.4|26026.4|5
1631641800000|2021-09-14 17:50:00|26046.4|26031.4|26056.4|26031.4|26056.4|26036.4|26046.4|26031.4|7
1631642100000|2021-09-14 17:55:00|26061.4|26036.4|26051.4|26031.4|26061.4|26036.4|26046.4|26026.4|13
1631642400000|2021-09-14 18:00:00|26046.4|26026.4|26051.4|26026.4|26056.4|26031.4|26046.4|26021.4|4
1631642700000|2021-09-14 18:05:00|26056.4|26031.4|26041.4|26021.4|26061.4|26036.4|26041.4|26021.4|321
1631643000000|2021-09-14 18:10:00|26036.4|26016.4|26041.4|26016.4|26041.4|26021.4|26036.4|26016.4|10
1631643300000|2021-09-14 18:15:00|26036.4|26011.4|26026.4|26006.4|26041.4|26021.4|26026.4|26006.4|5
1631643600000|2021-09-14 18:20:00|26021.4|26001.4|26031.4|26006.4|26031.4|26011.4|26016.4|25996.4|28
1631643900000|2021-09-14 18:25:00|26026.4|26001.4|26006.4|25991.4|26031.4|26011.4|26006.4|25986.4|21
1631644200000|2021-09-14 18:30:00|26003.9|25988.9|26006.4|25991.4|26006.4|25991.4|26003.9|25988.9|3
1631644500000|2021-09-14 18:35:00|26003.9|25988.9|26003.9|25988.9|26003.9|25988.9|25998.9|25983.9|5
1631644800000|2021-09-14 18:40:00|26001.4|25986.4|26011.4|25996.4|26013.9|25998.9|26001.4|25986.4|4
1631645100000|2021-09-14 18:45:00|26008.9|25993.9|25998.9|25983.9|26008.9|25993.9|25998.9|25983.9|8
1631645400000|2021-09-14 18:50:00|25993.9|25978.9|26003.9|25988.9|26003.9|25988.9|25993.9|25978.9|11
1631645700000|2021-09-14 18:55:00|26006.4|25991.4|25998.9|25983.9|26011.4|25996.4|25998.9|25983.9|45
1631646000000|2021-09-14 19:00:00|25993.9|25978.9|25998.9|25983.9|25998.9|25983.9|25993.9|25978.9|8
1631646300000|2021-09-14 19:05:00|25996.4|25981.4|25991.4|25976.4|26003.9|25988.9|25991.4|25976.4|41
1631646600000|2021-09-14 19:10:00|25988.9|25973.9|25983.9|25968.9|25988.9|25973.9|25983.9|25968.9|2
1631646900000|2021-09-14 19:15:00|25978.9|25963.9|25976.4|25961.4|25983.9|25968.9|25968.9|25953.9|8
1631647200000|2021-09-14 19:20:00|25978.9|25963.9|25986.4|25971.4|25993.9|25978.9|25976.4|25961.4|3
1631647500000|2021-09-14 19:25:00|25988.9|25973.9|25991.4|25976.4|25993.9|25978.9|25986.4|25971.4|1
1631647800000|2021-09-14 19:30:00|25988.9|25973.9|25983.9|25968.9|25993.9|25978.9|25973.9|25958.9|22
1631648100000|2021-09-14 19:35:00|25981.4|25966.4|25988.9|25973.9|25996.4|25981.4|25981.4|25966.4|4
1631648400000|2021-09-14 19:40:00|25986.4|25971.4|25991.4|25976.4|25996.4|25981.4|25978.9|25963.9|4
1631648700000|2021-09-14 19:45:00|25993.9|25978.9|25976.4|25961.4|25998.9|25983.9|25976.4|25961.4|7
1631649000000|2021-09-14 19:50:00|25973.9|25958.9|25991.4|25976.4|25991.4|25976.4|25971.4|25956.4|3
1631649300000|2021-09-14 19:55:00|25996.4|25981.4|25993.9|25978.9|26006.4|25991.4|25993.9|25978.9|23
1631649600000|2021-09-14 20:00:00|26020.3|25980.3|26029.5|25989.5|26029.6|25989.6|26013.4|25973.4|0
1631649900000|2021-09-14 20:05:00|26029.9|25989.9|26033.2|25993.2|26038.8|25998.8|26028.2|25988.2|0
1631650200000|2021-09-14 20:10:00|26033.5|25993.5|26034.3|25994.3|26037|25997|26032|25992|0
1631650500000|2021-09-14 20:15:00|26033.2|25993.2|26034.5|25994.5|26034.5|25994.5|26033.2|25993.2|0
1631650800000|2021-09-14 20:20:00|26034.7|25994.7|26034.5|25994.5|26037|25997|26033.2|25993.2|0
1631651100000|2021-09-14 20:25:00|26034.3|25994.3|26033.2|25993.2|26034.5|25994.5|26033.2|25993.2|0
1631652300000|2021-09-14 20:45:00|26032.8|25992.8|26033.2|25993.2|26033.2|25993.2|26030.7|25990.7|0
1631652600000|2021-09-14 20:50:00|26033|25993|26033.2|25993.2|26033.2|25993.2|26032|25992|0
1631652900000|2021-09-14 20:55:00|26033|25993|26031.4|25991.4|26033.2|25993.2|26030.1|25990.1|0
1631653200000|2021-09-14 21:00:00|26031.9|25991.9|26030.3|25990.3|26031.9|25991.9|26030.3|25990.3|0
1631653500000|2021-09-14 21:05:00|26030.8|25990.8|26031.4|25991.4|26031.4|25991.4|26030.8|25990.8|0
1631654100000|2021-09-14 21:15:00|26031.9|25991.9|26032.9|25992.9|26032.9|25992.9|26031.9|25991.9|0
1631654400000|2021-09-14 21:20:00|26032.4|25992.4|26033.4|25993.4|26033.4|25993.4|26032.4|25992.4|0
1631654700000|2021-09-14 21:25:00|26032.9|25992.9|26032.9|25992.9|26033.4|25993.4|26032.9|25992.9|0
1631655000000|2021-09-14 21:30:00|26032.4|25992.4|26031.4|25991.4|26032.4|25992.4|26031.4|25991.4|0
1631655300000|2021-09-14 21:35:00|26031.9|25991.9|26028.3|25988.3|26031.9|25991.9|26028.3|25988.3|0
1631655600000|2021-09-14 21:40:00|26027.7|25987.7|26027.2|25987.2|26028.3|25988.3|26025.7|25985.7|0
1631655900000|2021-09-14 21:45:00|26026.7|25986.7|26027.2|25987.2|26027.2|25987.2|26026.2|25986.2|0
1631656200000|2021-09-14 21:50:00|26026.7|25986.7|26027.2|25987.2|26027.2|25987.2|26026.2|25986.2|0
1631656500000|2021-09-14 21:55:00|26027.7|25987.7|26028.3|25988.3|26028.3|25988.3|26027.2|25987.2|0
1631656800000|2021-09-14 22:00:00|26028|25988|26037|25997|26042.5|26002.5|26027.8|25987.8|0
1631657100000|2021-09-14 22:05:00|26037.2|25997.2|26034.5|25994.5|26038.8|25998.8|26030.7|25990.7|0
1631657400000|2021-09-14 22:10:00|26034.7|25994.7|26040|26000|26042.5|26002.5|26034.7|25994.7|0
1631657700000|2021-09-14 22:15:00|26040.1|26000.1|26041.3|26001.3|26043.8|26003.8|26040|26000|0
1631658000000|2021-09-14 22:20:00|26041.5|26001.5|26040|26000|26042.5|26002.5|26037|25997|0
1631658300000|2021-09-14 22:25:00|26039.8|25999.8|26034.5|25994.5|26039.8|25999.8|26034.5|25994.5|0
1631658600000|2021-09-14 22:30:00|26034.7|25994.7|26025.8|25985.8|26037|25997|26025.2|25985.2|0
1631658900000|2021-09-14 22:35:00|26025.9|25985.9|26028.2|25988.2|26028.2|25988.2|26025.9|25985.9|0
1631659200000|2021-09-14 22:40:00|26028|25988|26030.1|25990.1|26032|25992|26026.4|25986.4|0
1631659500000|2021-09-14 22:45:00|26030|25990|26029.5|25989.5|26032|25992|26029.5|25989.5|0
1631659800000|2021-09-14 22:50:00|26029.4|25989.4|26037|25997|26037|25997|26028.2|25988.2|0
1631660100000|2021-09-14 22:55:00|26037.2|25997.2|26037|25997|26039.4|25999.4|26037|25997|0
1631660400000|2021-09-14 23:00:00|26037.2|25997.2|26035.8|25995.8|26040|26000|26033.2|25993.2|0
1631660700000|2021-09-14 23:05:00|26036|25996|26038.8|25998.8|26040|26000|26036|25996|0
1631661000000|2021-09-14 23:10:00|26038.7|25998.7|26037|25997|26038.8|25998.8|26034.5|25994.5|0
1631661300000|2021-09-14 23:15:00|26037.2|25997.2|26034.5|25994.5|26038.8|25998.8|26034.5|25994.5|0
1631661600000|2021-09-14 23:20:00|26034.3|25994.3|26037|25997|26037|25997|26033.2|25993.2|0
1631661900000|2021-09-14 23:25:00|26036.8|25996.8|26037|25997|26037|25997|26035.8|25995.8|0
1631662200000|2021-09-14 23:30:00|26037.2|25997.2|26037|25997|26038.8|25998.8|26034.5|25994.5|0
1631662500000|2021-09-14 23:35:00|26037.2|25997.2|26050.6|26010.6|26051.9|26011.9|26037.2|25997.2|0
1631662800000|2021-09-14 23:40:00|26050.4|26010.4|26047.6|26007.6|26051.9|26011.9|26047.6|26007.6|0
1631663100000|2021-09-14 23:45:00|26047.8|26007.8|26045.1|26005.1|26049.3|26009.3|26042.5|26002.5|0
1631663400000|2021-09-14 23:50:00|26045.2|26005.2|26046.9|26006.9|26049.3|26009.3|26045.1|26005.1|0
1631663700000|2021-09-14 23:55:00|26046.8|26006.8|26053.1|26013.1|26053.1|26013.1|26045.1|26005.1|0
1631664000000|2021-09-15 00:00:00|26052.9|26012.9|26051.9|26011.9|26062.4|26022.4|26050.6|26010.6|0
1631664300000|2021-09-15 00:05:00|26051.6|26011.6|26054.4|26014.4|26058.1|26018.1|26049.3|26009.3|0
1631664600000|2021-09-15 00:10:00|26054.5|26014.5|26059.9|26019.9|26063.7|26023.7|26054.5|26014.5|0
1631664900000|2021-09-15 00:15:00|26060.1|26020.1|26099|26059|26106.4|26066.4|26060.1|26020.1|0
1631665200000|2021-09-15 00:20:00|26099.2|26059.2|26090|26050|26101.9|26061.9|26087.1|26047.1|0
1631665500000|2021-09-15 00:25:00|26090.1|26050.1|26096.3|26056.3|26096.4|26056.4|26090.1|26050.1|0
1631665800000|2021-09-15 00:30:00|26096.4|26056.4|26090.2|26050.2|26099.5|26059.5|26090.2|26050.2|0
1631666100000|2021-09-15 00:35:00|26090|26050|26082.9|26042.9|26090|26050|26075.3|26035.3|0
1631666400000|2021-09-15 00:40:00|26083.4|26043.4|26069.8|26029.8|26084.8|26044.8|26066.7|26026.7|0
1631666700000|2021-09-15 00:45:00|26069.3|26029.3|26065.6|26025.6|26072.9|26032.9|26058.6|26018.6|0
1631667000000|2021-09-15 00:50:00|26066.1|26026.1|26067.3|26027.3|26071.6|26031.6|26061.7|26021.7|0
1631667300000|2021-09-15 00:55:00|26067.2|26027.2|26056.8|26016.8|26067.2|26027.2|26049.6|26009.6|0
1631667600000|2021-09-15 01:00:00|26057.3|26017.3|26063.2|26023.2|26066.3|26026.3|26055.4|26015.4|0
1631667900000|2021-09-15 01:05:00|26063.3|26023.3|26067.8|26027.8|26070.8|26030.8|26059.8|26019.8|0
1631668200000|2021-09-15 01:10:00|26067.9|26027.9|26065.7|26025.7|26067.9|26027.9|26060|26020|0
1631668500000|2021-09-15 01:15:00|26067.5|26027.5|26067.5|26027.5|26070.7|26030.7|26061.2|26021.2|0
1631668800000|2021-09-15 01:20:00|26067.6|26027.6|26052.5|26012.5|26070.5|26030.5|26052.3|26012.3|0
1631669100000|2021-09-15 01:25:00|26052.3|26012.3|26058.6|26018.6|26064.3|26024.3|26052.2|26012.2|0
1631669400000|2021-09-15 01:30:00|26058.7|26018.7|26056|26016|26063.2|26023.2|26055.4|26015.4|0
1631669700000|2021-09-15 01:35:00|26055.8|26015.8|26052.1|26012.1|26058.7|26018.7|26049.4|26009.4|0
1631670000000|2021-09-15 01:40:00|26051.1|26011.1|26043.2|26003.2|26055.5|26015.5|26040.3|26000.3|0
1631670300000|2021-09-15 01:45:00|26043|26003|26037.2|25997.2|26044.5|26004.5|26033.9|25993.9|0
1631670600000|2021-09-15 01:50:00|26037.4|25997.4|26012.6|25972.6|26041.3|26001.3|26011.3|25971.3|0
1631670900000|2021-09-15 01:55:00|26012.8|25972.8|26015.7|25975.7|26018.7|25978.7|26011.4|25971.4|0
1631671200000|2021-09-15 02:00:00|26015.8|25975.8|25992.9|25952.9|26015.8|25975.8|25992.6|25952.6|0
1631671500000|2021-09-15 02:05:00|25992.8|25952.8|25997.2|25957.2|25997.3|25957.3|25988|25948|0
1631671800000|2021-09-15 02:10:00|25997.3|25957.3|26006.1|25966.1|26010|25970|25997.3|25957.3|0
1631672100000|2021-09-15 02:15:00|26007.1|25967.1|26027|25987|26027|25987|26007.1|25967.1|0
1631672400000|2021-09-15 02:20:00|26026.9|25986.9|26033.1|25993.1|26041.7|26001.7|26026.9|25986.9|0
1631672700000|2021-09-15 02:25:00|26033.6|25993.6|26034.2|25994.2|26044.7|26004.7|26032.8|25992.8|0
1631673000000|2021-09-15 02:30:00|26033.7|25993.7|26038.6|25998.6|26046.4|26006.4|26033|25993|0
1631673300000|2021-09-15 02:35:00|26038.1|25998.1|26024|25984|26038.8|25998.8|26023.8|25983.8|0
1631673600000|2021-09-15 02:40:00|26024.1|25984.1|26025.2|25985.2|26026.9|25986.9|26016.3|25976.3|0
1631673900000|2021-09-15 02:45:00|26024.6|25984.6|26032.7|25992.7|26032.7|25992.7|26023.8|25983.8|0
1631674200000|2021-09-15 02:50:00|26033.2|25993.2|26029.9|25989.9|26036.9|25996.9|26021|25981|0
1631674500000|2021-09-15 02:55:00|26029.8|25989.8|26029.9|25989.9|26034.3|25994.3|26021.3|25981.3|0
1631674800000|2021-09-15 03:00:00|26030.1|25990.1|26034.5|25994.5|26045|26005|26029.9|25989.9|0
1631675100000|2021-09-15 03:05:00|26035|25995|26030.5|25990.5|26036.3|25996.3|26030.4|25990.4|0
1631675400000|2021-09-15 03:10:00|26034.5|25994.5|26028.5|25988.5|26041.8|26001.8|26028.5|25988.5|0
1631675700000|2021-09-15 03:15:00|26028.4|25988.4|26025.9|25985.9|26030.4|25990.4|26024.2|25984.2|0
1631676000000|2021-09-15 03:20:00|26025.8|25985.8|26027.4|25987.4|26030.4|25990.4|26021.5|25981.5|0
1631676300000|2021-09-15 03:25:00|26028|25988|26042.3|26002.3|26042.3|26002.3|26027.4|25987.4|0
1631676600000|2021-09-15 03:30:00|26042.1|26002.1|26045.5|26005.5|26052.8|26012.8|26042.1|26002.1|0
1631676900000|2021-09-15 03:35:00|26045|26005|26045|26005|26045.5|26005.5|26040.7|26000.7|0
1631677200000|2021-09-15 03:40:00|26044|26004|26047.7|26007.7|26047.7|26007.7|26039.4|25999.4|0
1631677500000|2021-09-15 03:45:00|26047.1|26007.1|26053.8|26013.8|26053.9|26013.9|26044.9|26004.9|0
1631677800000|2021-09-15 03:50:00|26053.3|26013.3|26057.1|26017.1|26057.1|26017.1|26046.1|26006.1|0
1631678100000|2021-09-15 03:55:00|26057|26017|26054.1|26014.1|26057.4|26017.4|26051.2|26011.2|0
1631678400000|2021-09-15 04:00:00|26053.9|26013.9|26069.6|26029.6|26072.4|26032.4|26051.2|26011.2|0
1631678700000|2021-09-15 04:05:00|26069.5|26029.5|26069.5|26029.5|26075.6|26035.6|26066.7|26026.7|0
1631679000000|2021-09-15 04:10:00|26069.6|26029.6|26075.4|26035.4|26078.2|26038.2|26069.6|26029.6|0
1631679300000|2021-09-15 04:15:00|26075.3|26035.3|26068.1|26028.1|26075.3|26035.3|26066.7|26026.7|0
1631679600000|2021-09-15 04:20:00|26067.6|26027.6|26066.7|26026.7|26069.8|26029.8|26066.7|26026.7|0
1631679900000|2021-09-15 04:25:00|26067.2|26027.2|26060.8|26020.8|26069.6|26029.6|26057.9|26017.9|0
1631680200000|2021-09-15 04:30:00|26061.1|26021.1|26060.6|26020.6|26063.8|26023.8|26057.7|26017.7|0
1631680500000|2021-09-15 04:35:00|26060.5|26020.5|26063.5|26023.5|26063.5|26023.5|26057.9|26017.9|0
1631680800000|2021-09-15 04:40:00|26063.4|26023.4|26070.5|26030.5|26070.5|26030.5|26063.4|26023.4|0
1631681100000|2021-09-15 04:45:00|26071.1|26031.1|26069.9|26029.9|26078.5|26038.5|26068.1|26028.1|0
1631681400000|2021-09-15 04:50:00|26069.8|26029.8|26069.9|26029.9|26074.3|26034.3|26069.8|26029.8|0
1631681700000|2021-09-15 04:55:00|26070.1|26030.1|26070.2|26030.2|26073|26033|26069.9|26029.9|0
1631682000000|2021-09-15 05:00:00|26071.3|26031.3|26078.1|26038.1|26078.2|26038.2|26069.9|26029.9|0
1631682300000|2021-09-15 05:05:00|26077.9|26037.9|26061.8|26021.8|26081.3|26041.3|26060.5|26020.5|0
1631682600000|2021-09-15 05:10:00|26061.9|26021.9|26060.5|26020.5|26063.5|26023.5|26057.1|26017.1|0
1631682900000|2021-09-15 05:15:00|26060.6|26020.6|26049.3|26009.3|26063.4|26023.4|26039.2|25999.2|0
1631683200000|2021-09-15 05:20:00|26049.8|26009.8|26050.3|26010.3|26055.2|26015.2|26042.7|26002.7|0
1631683500000|2021-09-15 05:25:00|26049.8|26009.8|26040|26000|26051.9|26011.9|26040|26000|0
1631683800000|2021-09-15 05:30:00|26040.1|26000.1|26037.8|25997.8|26046.1|26006.1|26027.9|25987.9|0
1631684100000|2021-09-15 05:35:00|26037.7|25997.7|26042|26002|26052.8|26012.8|26036.6|25996.6|0
1631684400000|2021-09-15 05:40:00|26041|26001|26020|25980|26045.6|26005.6|26020|25980|0
1631684700000|2021-09-15 05:45:00|26021.1|25981.1|26028.9|25988.9|26028.9|25988.9|26017.1|25977.1|0
1631685000000|2021-09-15 05:50:00|26029.2|25989.2|26037.9|25997.9|26037.9|25997.9|26026|25986|0
1631685300000|2021-09-15 05:55:00|26037.8|25997.8|26032.7|25992.7|26040.7|26000.7|26026.4|25986.4|0
1631685600000|2021-09-15 06:00:00|26032.2|25992.2|26001.4|25986.4|26037.3|26003.9|25998.9|25978.8|1007
1631685900000|2021-09-15 06:05:00|25998.9|25983.9|25998.9|25983.9|26001.4|25986.4|25996.4|25981.4|6
1631686200000|2021-09-15 06:10:00|25996.4|25981.4|26001.4|25986.4|26001.4|25986.4|25976.4|25961.4|20
1631686500000|2021-09-15 06:15:00|25998.9|25983.9|25978.9|25963.9|25998.9|25983.9|25968.9|25953.9|57
1631686800000|2021-09-15 06:20:00|25981.4|25966.4|26013.9|25998.9|26013.9|25998.9|25981.4|25966.4|41
1631687100000|2021-09-15 06:25:00|26016.4|26001.4|26011.4|25996.4|26028.9|26013.9|26008.9|25993.9|86
1631687400000|2021-09-15 06:30:00|26008.9|25993.9|25996.4|25981.4|26013.9|25998.9|25996.4|25981.4|15
1631687700000|2021-09-15 06:35:00|25993.9|25978.9|26001.4|25986.4|26001.4|25986.4|25986.4|25971.4|13
1631688000000|2021-09-15 06:40:00|26003.9|25988.9|25996.4|25981.4|26003.9|25988.9|25993.9|25978.9|11
1631688300000|2021-09-15 06:45:00|25993.9|25978.9|26001.4|25986.4|26003.9|25988.9|25993.9|25978.9|8
1631688600000|2021-09-15 06:50:00|26003.9|25988.9|26013.9|25998.9|26018.9|26003.9|26003.9|25988.9|18
1631688900000|2021-09-15 06:55:00|26018.9|26003.9|26026.4|26011.4|26031.4|26016.4|26013.9|25998.9|26
1631689200000|2021-09-15 07:00:00|26023.9|26008.9|26013.9|25998.9|26068.9|26053.9|26013.9|25998.9|719
1631689500000|2021-09-15 07:05:00|26016.4|26001.4|26008.9|25993.9|26031.4|26016.4|25998.9|25983.9|562
1631689800000|2021-09-15 07:10:00|26003.9|25988.9|26003.9|25988.9|26028.9|26013.9|25993.9|25978.9|308
1631690100000|2021-09-15 07:15:00|25998.9|25983.9|26028.9|26013.9|26033.9|26018.9|25996.4|25981.4|637
1631690400000|2021-09-15 07:20:00|26031.4|26016.4|26013.9|25998.9|26043.9|26028.9|26003.9|25988.9|180
1631690700000|2021-09-15 07:25:00|26011.4|25996.4|26013.9|25998.9|26021.4|26006.4|25998.9|25983.9|81
1631691000000|2021-09-15 07:30:00|26016.4|26001.4|26008.9|25993.9|26018.9|26003.9|25993.9|25978.9|117
1631691300000|2021-09-15 07:35:00|26011.4|25996.4|25993.9|25978.9|26013.9|25998.9|25986.4|25971.4|201
1631691600000|2021-09-15 07:40:00|25996.2|25981.2|25991.2|25976.2|26001.2|25986.2|25981.2|25966.2|349
1631691900000|2021-09-15 07:45:00|25988.7|25973.7|25981.2|25966.2|25988.7|25973.7|25976.2|25961.2|152
1631692200000|2021-09-15 07:50:00|25986.2|25971.2|25971.2|25956.2|25986.2|25971.2|25966.2|25951.2|101
1631692500000|2021-09-15 07:55:00|25968.7|25953.7|25991.2|25976.2|25996.2|25981.2|25963.7|25948.7|122
1631692800000|2021-09-15 08:00:00|25993.7|25978.7|25986.2|25971.2|25996.2|25981.2|25986.2|25971.2|189
1631693100000|2021-09-15 08:05:00|25988.7|25973.7|26003.7|25988.7|26006.2|25991.2|25986.2|25971.2|102
1631693400000|2021-09-15 08:10:00|26001.2|25986.2|26001.2|25986.2|26006.2|25991.2|26001.2|25986.2|56
1631693700000|2021-09-15 08:15:00|25998.7|25983.7|26008.7|25993.7|26011.2|25996.2|25988.7|25973.7|87
1631694000000|2021-09-15 08:20:00|26006.2|25991.2|26006.2|25991.2|26011.2|25996.2|26003.7|25988.7|72
1631694300000|2021-09-15 08:25:00|26001.2|25986.2|26008.7|25993.7|26011.2|25996.2|25993.7|25978.7|154
1631694600000|2021-09-15 08:30:00|26011.2|25996.2|26016.2|26001.2|26021.2|26006.2|26006.2|25991.2|136
1631694900000|2021-09-15 08:35:00|26013.7|25998.7|26021.2|26006.2|26031.2|26016.2|26011.2|25996.2|145
1631695200000|2021-09-15 08:40:00|26026.2|26011.2|26006.2|25991.2|26026.2|26011.2|26001.2|25986.2|422
1631695500000|2021-09-15 08:45:00|26001.2|25986.2|26001.2|25986.2|26016.2|26001.2|26001.2|25986.2|118
1631695800000|2021-09-15 08:50:00|25996.2|25981.2|26006.2|25991.2|26006.2|25991.2|25996.2|25981.2|99
1631696100000|2021-09-15 08:55:00|26003.7|25988.7|25991.2|25976.2|26011.2|25996.2|25991.2|25976.2|353
1631696400000|2021-09-15 09:00:00|25993.7|25978.7|25991.2|25976.2|26001.2|25986.2|25988.7|25973.7|570
1631696700000|2021-09-15 09:05:00|25988.7|25973.7|25991.2|25976.2|25993.7|25978.7|25981.2|25966.2|988
1631697000000|2021-09-15 09:10:00|25993.7|25978.7|25996.2|25981.2|26001.2|25986.2|25991.2|25976.2|621
1631697300000|2021-09-15 09:15:00|25993.7|25978.7|25991.2|25976.2|26006.2|25991.2|25991.2|25976.2|127
1631697600000|2021-09-15 09:20:00|25993.7|25978.7|25986.2|25971.2|25993.7|25978.7|25981.2|25966.2|268
1631697900000|2021-09-15 09:25:00|25983.7|25968.7|25986.2|25971.2|25991.2|25976.2|25976.2|25961.2|101
1631698200000|2021-09-15 09:30:00|25988.7|25973.7|25996.2|25981.2|25996.2|25981.2|25986.2|25971.2|557
1631698500000|2021-09-15 09:35:00|25993.7|25978.7|25976.2|25961.2|25996.2|25981.2|25976.2|25961.2|604
1631698800000|2021-09-15 09:40:00|25973.7|25958.7|25986.2|25971.2|25988.7|25973.7|25971.2|25956.2|520
1631699100000|2021-09-15 09:45:00|25991.2|25976.2|26001.2|25986.2|26006.2|25991.2|25988.7|25973.7|79
1631699400000|2021-09-15 09:50:00|25998.7|25983.7|26006.2|25991.2|26011.2|25996.2|25996.2|25981.2|69
1631699700000|2021-09-15 09:55:00|26008.7|25993.7|26008.7|25993.7|26016.2|26001.2|26003.7|25988.7|52
1631700000000|2021-09-15 10:00:00|26006.2|25991.2|25996.2|25981.2|26008.7|25993.7|25991.2|25976.2|603
1631700300000|2021-09-15 10:05:00|25998.7|25983.7|26011.2|25996.2|26016.2|26001.2|25998.7|25983.7|277
1631700600000|2021-09-15 10:10:00|26008.7|25993.7|25996.2|25981.2|26011.2|25996.2|25996.2|25981.2|72
1631700900000|2021-09-15 10:15:00|25993.7|25978.7|25978.7|25963.7|25996.2|25981.2|25976.2|25961.2|71
1631701200000|2021-09-15 10:20:00|25976.2|25961.2|25966.2|25951.2|25976.2|25961.2|25961.2|25946.2|390
1631701500000|2021-09-15 10:25:00|25963.7|25948.7|25976.2|25961.2|25981.2|25966.2|25961.2|25946.2|111
1631701800000|2021-09-15 10:30:00|25978.7|25963.7|25966.2|25951.2|25978.7|25963.7|25966.2|25951.2|83
1631702100000|2021-09-15 10:35:00|25961.2|25946.2|25971.2|25956.2|25971.2|25956.2|25961.2|25946.2|72
1631702400000|2021-09-15 10:40:00|25968.7|25953.7|25981.2|25966.2|25981.2|25966.2|25966.2|25951.2|77
1631702700000|2021-09-15 10:45:00|25978.7|25963.7|25956.2|25941.2|25981.2|25966.2|25956.2|25941.2|86
1631703000000|2021-09-15 10:50:00|25951.2|25936.2|25943.7|25928.7|25956.2|25941.2|25941.2|25926.2|610
1631703300000|2021-09-15 10:55:00|25941.2|25926.2|25926.2|25911.2|25943.7|25928.7|25921.2|25906.2|94
1631703600000|2021-09-15 11:00:00|25921.2|25906.2|25921.2|25906.2|25926.2|25911.2|25911.2|25896.2|169
1631703900000|2021-09-15 11:05:00|25916.2|25901.2|25921.2|25906.2|25926.2|25911.2|25911.2|25896.2|106
1631704200000|2021-09-15 11:10:00|25918.7|25903.7|25906.2|25891.2|25923.7|25908.7|25901.2|25886.2|675
1631704500000|2021-09-15 11:15:00|25903.7|25888.7|25916.2|25901.2|25916.2|25901.2|25896.2|25881.2|195
1631704800000|2021-09-15 11:20:00|25911.2|25896.2|25916.2|25901.2|25916.2|25901.2|25896.2|25881.2|167
1631705100000|2021-09-15 11:25:00|25918.7|25903.7|25898.7|25883.7|25921.2|25906.2|25893.7|25878.7|143
1631705400000|2021-09-15 11:30:00|25901.2|25886.2|25861.2|25846.2|25901.2|25886.2|25861.2|25846.2|228
1631705700000|2021-09-15 11:35:00|25856.2|25841.2|25836.2|25821.2|25861.2|25846.2|25813.7|25798.7|325
1631706000000|2021-09-15 11:40:00|25835.8|25820.8|25858.3|25843.3|25858.3|25843.3|25830.8|25815.8|139
1631706300000|2021-09-15 11:45:00|25855.8|25840.8|25865.8|25850.8|25875.8|25860.8|25855.8|25840.8|740
1631706600000|2021-09-15 11:50:00|25863.3|25848.3|25873.3|25858.3|25880.8|25865.8|25863.3|25848.3|84
1631706900000|2021-09-15 11:55:00|25875.8|25860.8|25873.3|25858.3|25880.8|25865.8|25870.8|25855.8|96
1631707200000|2021-09-15 12:00:00|25875.8|25860.8|25855.8|25840.8|25875.8|25860.8|25855.8|25840.8|251
1631707500000|2021-09-15 12:05:00|25850.8|25835.8|25855.8|25840.8|25855.8|25840.8|25845.8|25830.8|125
1631707800000|2021-09-15 12:10:00|25853.3|25838.3|25845.8|25830.8|25853.3|25838.3|25840.8|25825.8|106
1631708100000|2021-09-15 12:15:00|25840.8|25825.8|25843.3|25828.3|25850.8|25835.8|25840.8|25825.8|121
1631708400000|2021-09-15 12:20:00|25845.8|25830.8|25805.8|25790.8|25845.8|25830.8|25805.8|25790.8|1063
1631708700000|2021-09-15 12:25:00|25800.8|25785.8|25813.3|25798.3|25820.8|25805.8|25795.8|25780.8|131
1631709000000|2021-09-15 12:30:00|25810.8|25795.8|25850.8|25835.8|25850.8|25835.8|25810.8|25795.8|322
1631709300000|2021-09-15 12:35:00|25848.3|25833.3|25855.8|25840.8|25860.8|25845.8|25843.3|25828.3|95
1631709600000|2021-09-15 12:40:00|25858.3|25843.3|25835.8|25820.8|25865.8|25850.8|25835.8|25820.8|58
1631709900000|2021-09-15 12:45:00|25833.3|25818.3|25845.8|25830.8|25845.8|25830.8|25830.8|25815.8|56
1631710200000|2021-09-15 12:50:00|25850.8|25835.8|25865.8|25850.8|25870.8|25855.8|25850.8|25835.8|86
1631710500000|2021-09-15 12:55:00|25863.3|25848.3|25850.8|25835.8|25865.8|25850.8|25843.3|25828.3|61
1631710800000|2021-09-15 13:00:00|25848.3|25833.3|25840.8|25825.8|25855.8|25840.8|25835.8|25820.8|123
1631711100000|2021-09-15 13:05:00|25843.3|25828.3|25830.8|25815.8|25845.8|25830.8|25830.8|25815.8|200
1631711400000|2021-09-15 13:10:00|25833.3|25818.3|25838.3|25823.3|25840.8|25825.8|25833.3|25818.3|211
1631711700000|2021-09-15 13:15:00|25835.8|25820.8|25833.3|25818.3|25845.8|25830.8|25830.8|25815.8|87
1631712000000|2021-09-15 13:20:00|25835.8|25820.8|25820.8|25805.8|25845.8|25830.8|25820.8|25805.8|94
1631712300000|2021-09-15 13:25:00|25815.8|25800.8|25800.8|25785.8|25825.8|25810.8|25800.8|25785.8|202
1631712600000|2021-09-15 13:30:00|25805.8|25790.8|25810.8|25795.8|25820.8|25805.8|25800.8|25785.8|275
1631712900000|2021-09-15 13:35:00|25808.3|25793.3|25800.8|25785.8|25815.8|25800.8|25798.3|25783.3|219
1631713200000|2021-09-15 13:40:00|25798.3|25783.3|25805.8|25790.8|25810.8|25795.8|25780.8|25765.8|700
1631713500000|2021-09-15 13:45:00|25803.3|25788.3|25845.8|25830.8|25855.8|25840.8|25800.8|25785.8|837
1631713800000|2021-09-15 13:50:00|25848.3|25833.3|25840.8|25825.8|25860.8|25845.8|25830.8|25815.8|203
1631714100000|2021-09-15 13:55:00|25838.3|25823.3|25825.8|25810.8|25850.8|25835.8|25818.3|25803.3|264
1631714400000|2021-09-15 14:00:00|25830.8|25815.8|25845.8|25830.8|25845.8|25830.8|25815.8|25800.8|125
1631714700000|2021-09-15 14:05:00|25843.3|25828.3|25785.8|25770.8|25845.8|25830.8|25780.8|25765.8|559
1631715000000|2021-09-15 14:10:00|25786.2|25771.2|25726.2|25711.2|25786.2|25771.2|25716.2|25701.2|414
1631715300000|2021-09-15 14:15:00|25723.7|25708.7|25726.2|25711.2|25726.2|25711.2|25691.2|25676.2|510
1631715600000|2021-09-15 14:20:00|25723.7|25708.7|25726.2|25711.2|25731.2|25716.2|25703.7|25688.7|247
1631715900000|2021-09-15 14:25:00|25721.2|25706.2|25726.2|25711.2|25731.2|25716.2|25701.2|25686.2|422
1631716200000|2021-09-15 14:30:00|25721.2|25706.2|25736.2|25721.2|25758.7|25743.7|25721.2|25706.2|2590
1631716500000|2021-09-15 14:35:00|25738.7|25723.7|25741.2|25726.2|25751.2|25736.2|25736.2|25721.2|608
1631716800000|2021-09-15 14:40:00|25738.7|25723.7|25708.7|25693.7|25741.2|25726.2|25701.2|25686.2|1184
1631717100000|2021-09-15 14:45:00|25711.2|25696.2|25756.2|25741.2|25758.7|25743.7|25708.7|25693.7|384
1631717400000|2021-09-15 14:50:00|25758.7|25743.7|25751.2|25736.2|25768.7|25753.7|25751.2|25736.2|191
1631717700000|2021-09-15 14:55:00|25753.7|25738.7|25771.2|25756.2|25776.2|25761.2|25753.7|25738.7|1531
1631718000000|2021-09-15 15:00:00|25773.7|25758.7|25776.2|25761.2|25783.7|25768.7|25761.2|25746.2|168
1631718300000|2021-09-15 15:05:00|25771.2|25756.2|25776.2|25761.2|25786.2|25771.2|25771.2|25756.2|279
1631718600000|2021-09-15 15:10:00|25778.7|25763.7|25766.2|25751.2|25781.2|25766.2|25763.7|25748.7|122
1631718900000|2021-09-15 15:15:00|25768.7|25753.7|25786.2|25771.2|25791.2|25776.2|25766.2|25751.2|242
1631719200000|2021-09-15 15:20:00|25791.2|25776.2|25801.2|25786.2|25801.2|25786.2|25791.2|25776.2|175
1631719500000|2021-09-15 15:25:00|25806.2|25791.2|25801.2|25786.2|25816.2|25801.2|25796.2|25781.2|713
1631719800000|2021-09-15 15:30:00|25798.7|25783.7|25776.2|25761.2|25811.2|25796.2|25776.2|25761.2|600
1631720100000|2021-09-15 15:35:00|25778.7|25763.7|25776.2|25761.2|25786.2|25771.2|25761.2|25746.2|487
1631720400000|2021-09-15 15:40:00|25778.7|25763.7|25766.2|25751.2|25781.2|25766.2|25761.2|25746.2|503
1631720700000|2021-09-15 15:45:00|25768.7|25753.7|25751.2|25736.2|25771.2|25756.2|25741.2|25726.2|47
1631721000000|2021-09-15 15:50:00|25753.7|25733.7|25763.7|25743.7|25768.7|25743.7|25753.7|25733.7|22
1631721300000|2021-09-15 15:55:00|25758.7|25738.7|25778.7|25758.7|25778.7|25758.7|25758.7|25738.7|30
1631721600000|2021-09-15 16:00:00|25773.7|25753.7|25768.7|25748.7|25773.7|25758.7|25768.7|25748.7|37
1631721900000|2021-09-15 16:05:00|25763.7|25743.7|25773.7|25753.7|25778.7|25758.7|25763.7|25738.7|47
1631722200000|2021-09-15 16:10:00|25778.7|25758.7|25768.7|25748.7|25778.7|25758.7|25768.7|25748.7|11
1631722500000|2021-09-15 16:15:00|25773.7|25753.7|25778.7|25758.7|25778.7|25758.7|25768.7|25748.7|5
1631722800000|2021-09-15 16:20:00|25783.7|25763.7|25793.7|25773.7|25793.7|25773.7|25778.7|25758.7|46
1631723100000|2021-09-15 16:25:00|25798.7|25778.7|25798.7|25778.7|25808.7|25788.7|25798.7|25778.7|26
1631723400000|2021-09-15 16:30:00|25803.7|25783.7|25808.7|25783.7|25808.7|25788.7|25798.7|25783.7|3
1631723700000|2021-09-15 16:35:00|25803.7|25788.7|25813.7|25793.7|25813.7|25793.7|25803.7|25783.7|17
1631724000000|2021-09-15 16:40:00|25818.7|25798.7|25838.7|25818.7|25838.7|25818.7|25818.7|25793.7|75
1631724300000|2021-09-15 16:45:00|25833.7|25813.7|25843.7|25818.7|25843.7|25823.7|25828.7|25808.7|32
1631724600000|2021-09-15 16:50:00|25838.7|25823.7|25833.7|25813.7|25843.7|25823.7|25828.7|25808.7|28
1631724900000|2021-09-15 16:55:00|25838.7|25818.7|25838.7|25813.7|25843.7|25823.7|25833.7|25808.7|46
1631725200000|2021-09-15 17:00:00|25843.7|25818.7|25848.7|25828.7|25848.7|25828.7|25838.7|25818.7|14
1631725500000|2021-09-15 17:05:00|25853.7|25833.7|25843.7|25823.7|25858.7|25838.7|25843.7|25823.7|14
1631725800000|2021-09-15 17:10:00|25848.7|25828.7|25853.7|25833.7|25853.7|25833.7|25848.7|25823.7|8
1631726100000|2021-09-15 17:15:00|25858.7|25838.7|25853.7|25833.7|25858.7|25838.7|25853.7|25828.7|6
1631726400000|2021-09-15 17:20:00|25858.7|25838.7|25853.7|25833.7|25858.7|25838.7|25853.7|25828.7|9
1631726700000|2021-09-15 17:25:00|25858.7|25838.7|25858.7|25838.7|25863.7|25843.7|25848.7|25828.7|19
1631727000000|2021-09-15 17:30:00|25863.7|25843.7|25878.7|25858.7|25878.7|25858.7|25858.7|25838.7|16
1631727300000|2021-09-15 17:35:00|25873.7|25853.7|25873.7|25853.7|25873.7|25853.7|25873.7|25848.7|86
1631727600000|2021-09-15 17:40:00|25878.7|25858.7|25878.7|25858.7|25883.7|25863.7|25873.7|25848.7|11
1631727900000|2021-09-15 17:45:00|25883.7|25863.7|25878.7|25858.7|25888.7|25868.7|25878.7|25858.7|23
1631728200000|2021-09-15 17:50:00|25873.7|25853.7|25878.7|25858.7|25883.7|25858.7|25873.7|25853.7|3
1631728500000|2021-09-15 17:55:00|25873.7|25853.7|25863.7|25843.7|25873.7|25853.7|25863.7|25843.7|29
1631728800000|2021-09-15 18:00:00|25868.7|25848.7|25868.7|25848.7|25873.7|25853.7|25863.7|25838.7|12
1631729100000|2021-09-15 18:05:00|25873.7|25853.7|25878.7|25853.7|25878.7|25858.7|25868.7|25848.7|13
1631729400000|2021-09-15 18:10:00|25873.7|25848.7|25868.7|25848.7|25878.7|25853.7|25868.7|25848.7|5
1631729700000|2021-09-15 18:15:00|25873.7|25853.7|25873.7|25853.7|25878.7|25858.7|25868.7|25848.7|30
1631730000000|2021-09-15 18:20:00|25878.7|25848.7|25873.7|25853.7|25878.7|25858.7|25868.7|25848.7|24
1631730300000|2021-09-15 18:25:00|25878.7|25858.7|25871.2|25856.2|25883.7|25863.7|25871.2|25853.7|11
1631730600000|2021-09-15 18:30:00|25876.2|25861.2|25876.2|25861.2|25881.2|25866.2|25871.2|25856.2|13
1631730900000|2021-09-15 18:35:00|25878.7|25863.7|25876.2|25861.2|25886.2|25871.2|25876.2|25861.2|8
1631731200000|2021-09-15 18:40:00|25881.2|25866.2|25871.2|25856.2|25881.2|25866.2|25871.2|25856.2|13
1631731500000|2021-09-15 18:45:00|25873.7|25858.7|25878.7|25863.7|25883.7|25868.7|25873.7|25858.7|8
1631731800000|2021-09-15 18:50:00|25876.2|25861.2|25876.2|25861.2|25878.7|25863.7|25871.2|25856.2|25
1631732100000|2021-09-15 18:55:00|25878.7|25863.7|25881.2|25866.2|25881.2|25866.2|25876.2|25861.2|7
1631732400000|2021-09-15 19:00:00|25886.2|25871.2|25886.2|25871.2|25891.2|25876.2|25878.7|25863.7|29
1631732700000|2021-09-15 19:05:00|||||||||4
1631733000000|2021-09-15 19:10:00|25888.7|25873.7|25896.2|25881.2|25896.2|25881.2|25888.7|25873.7|4
1631733300000|2021-09-15 19:15:00|25898.7|25883.7|25906.2|25891.2|25906.2|25891.2|25896.2|25881.2|18
1631733600000|2021-09-15 19:20:00|25911.2|25896.2|25898.7|25883.7|25911.2|25896.2|25896.2|25881.2|30
1631733900000|2021-09-15 19:25:00|25901.2|25886.2|25896.2|25881.2|25901.2|25886.2|25896.2|25881.2|16
1631734200000|2021-09-15 19:30:00|25901.2|25886.2|25901.2|25886.2|25901.2|25886.2|25888.7|25873.7|63
1631734500000|2021-09-15 19:35:00|25903.7|25888.7|25911.2|25896.2|25916.2|25901.2|25901.2|25886.2|35
1631734800000|2021-09-15 19:40:00|25916.2|25901.2|25916.2|25901.2|25916.2|25901.2|25913.7|25898.7|6
1631735100000|2021-09-15 19:45:00|25918.7|25903.7|25911.2|25896.2|25918.7|25903.7|25911.2|25896.2|15
1631735400000|2021-09-15 19:50:00|25913.7|25898.7|25911.2|25896.2|25918.7|25903.7|25908.7|25893.7|24
1631735700000|2021-09-15 19:55:00|25908.7|25893.7|25928.7|25913.7|25928.7|25913.7|25901.2|25886.2|43
1631736000000|2021-09-15 20:00:00|25936.4|25896.4|25938.7|25898.7|25940|25900|25926.9|25886.9|0
1631736300000|2021-09-15 20:05:00|25938.5|25898.5|25940|25900|25941.2|25901.2|25936.8|25896.8|0
1631736600000|2021-09-15 20:10:00|25939.8|25899.8|25942.5|25902.5|25943.7|25903.7|25937.5|25897.5|0
1631736900000|2021-09-15 20:15:00|25942.3|25902.3|25938.7|25898.7|25942.5|25902.5|25937.5|25897.5|0
1631737200000|2021-09-15 20:20:00|25938.8|25898.8|25941.2|25901.2|25942.5|25902.5|25938.7|25898.7|0
1631737500000|2021-09-15 20:25:00|25941.4|25901.4|25946.2|25906.2|25946.2|25906.2|25941.4|25901.4|0
1631737800000|2021-09-15 20:30:00|25946.1|25906.1|25945|25905|25946.2|25906.2|25943.7|25903.7|0
1631738100000|2021-09-15 20:35:00|25945.2|25905.2|25954.3|25914.3|25955.5|25915.5|25945|25905|0
1631738400000|2021-09-15 20:40:00|25954.5|25914.5|25962.3|25922.3|25962.3|25922.3|25954.5|25914.5|0
1631738700000|2021-09-15 20:45:00|25962.2|25922.2|25963.6|25923.6|25963.6|25923.6|25959.3|25919.3|0
1631739000000|2021-09-15 20:50:00|25963.3|25923.3|25959.3|25919.3|25963.3|25923.3|25958.7|25918.7|0
1631739300000|2021-09-15 20:55:00|25959.1|25919.1|25959.8|25919.8|25960.4|25920.4|25958|25918|0
1631739600000|2021-09-15 21:00:00|25959.3|25919.3|25960.4|25920.4|25960.4|25920.4|25958.3|25918.3|0
1631739900000|2021-09-15 21:05:00|25959.3|25919.3|25959.3|25919.3|25959.3|25919.3|25958.3|25918.3|0
1631740200000|2021-09-15 21:10:00|25958.8|25918.8|25958.3|25918.3|25959.3|25919.3|25957.3|25917.3|0
1631740500000|2021-09-15 21:15:00|25957.8|25917.8|25956.7|25916.7|25957.8|25917.8|25954.7|25914.7|0
1631740800000|2021-09-15 21:20:00|25954.7|25914.7|25955.2|25915.2|25956.7|25916.7|25953.6|25913.6|0
1631741100000|2021-09-15 21:25:00|25954.7|25914.7|25954.2|25914.2|25955.2|25915.2|25953.1|25913.1|0
1631741400000|2021-09-15 21:30:00|25954.7|25914.7|25955.7|25915.7|25955.7|25915.7|25954.7|25914.7|0
1631741700000|2021-09-15 21:35:00|25956.2|25916.2|25955.3|25915.3|25956.7|25916.7|25954.7|25914.7|0
1631742000000|2021-09-15 21:40:00|25954.7|25914.7|25955.3|25915.3|25955.8|25915.8|25954.7|25914.7|0
1631742300000|2021-09-15 21:45:00|25954.7|25914.7|25955.3|25915.3|25955.3|25915.3|25954.7|25914.7|0
1631742600000|2021-09-15 21:50:00|25955.8|25915.8|25955.8|25915.8|25956.8|25916.8|25955.3|25915.3|0
1631742900000|2021-09-15 21:55:00|25956.3|25916.3|25959.7|25919.7|25959.7|25919.7|25955.8|25915.8|0
1631743200000|2021-09-15 22:00:00|25959.4|25919.4|25960.1|25920.1|25963.3|25923.3|25956.4|25916.4|0
1631743500000|2021-09-15 22:05:00|25960.4|25920.4|25960.1|25920.1|25962.7|25922.7|25960.1|25920.1|0
1631743800000|2021-09-15 22:10:00|25960.3|25920.3|25965.2|25925.2|25965.2|25925.2|25960.3|25920.3|0
1631744100000|2021-09-15 22:15:00|25965.4|25925.4|25963.9|25923.9|25966.9|25926.9|25963.9|25923.9|0
1631744400000|2021-09-15 22:20:00|25964.1|25924.1|25963.9|25923.9|25965.2|25925.2|25962.7|25922.7|0
1631744700000|2021-09-15 22:25:00|25964|25924|25963.9|25923.9|25964.5|25924.5|25962.7|25922.7|0
1631745000000|2021-09-15 22:30:00|25964.1|25924.1|25962.7|25922.7|25965.2|25925.2|25962.7|25922.7|0
1631745300000|2021-09-15 22:35:00|25962.2|25922.2|25960.9|25920.9|25962.2|25922.2|25958.9|25918.9|0
1631745600000|2021-09-15 22:40:00|25960.8|25920.8|25963.4|25923.4|25963.4|25923.4|25959.7|25919.7|0
1631745900000|2021-09-15 22:45:00|25963.5|25923.5|25963.4|25923.4|25967.1|25927.1|25962.2|25922.2|0
1631746200000|2021-09-15 22:50:00|25963.2|25923.2|25962.2|25922.2|25963.4|25923.4|25960.9|25920.9|0
1631746500000|2021-09-15 22:55:00|25962.3|25922.3|25963.4|25923.4|25964.7|25924.7|25962.2|25922.2|0
1631746800000|2021-09-15 23:00:00|25963.2|25923.2|25957.1|25917.1|25963.2|25923.2|25954.6|25914.6|0
1631747100000|2021-09-15 23:05:00|25956.9|25916.9|25953.4|25913.4|25957.1|25917.1|25951|25911|0
1631747400000|2021-09-15 23:10:00|25953.6|25913.6|25950.4|25910.4|25954.6|25914.6|25950.4|25910.4|0
1631747700000|2021-09-15 23:15:00|25950.5|25910.5|25955.9|25915.9|25955.9|25915.9|25950.5|25910.5|0
1631748000000|2021-09-15 23:20:00|25956|25916|25953.4|25913.4|25957.2|25917.2|25953.4|25913.4|0
1631748300000|2021-09-15 23:25:00|25953.2|25913.2|25951.6|25911.6|25954.6|25914.6|25951.6|25911.6|0
1631748600000|2021-09-15 23:30:00|25951.7|25911.7|25949.1|25909.1|25953.4|25913.4|25949.1|25909.1|0
1631748900000|2021-09-15 23:35:00|25949.3|25909.3|25954.6|25914.6|25954.6|25914.6|25949.1|25909.1|0
1631749200000|2021-09-15 23:40:00|25954.4|25914.4|25958.4|25918.4|25959.7|25919.7|25951.6|25911.6|0
1631749500000|2021-09-15 23:45:00|25958.6|25918.6|25958.4|25918.4|25960.9|25920.9|25956.5|25916.5|0
1631749800000|2021-09-15 23:50:00|25958.6|25918.6|25955.9|25915.9|25959.7|25919.7|25955.9|25915.9|0
1631750100000|2021-09-15 23:55:00|25955.7|25915.7|25957.2|25917.2|25959.7|25919.7|25953.4|25913.4|0
1631750400000|2021-09-16 00:00:00|25957|25917|25953.4|25913.4|25957.2|25917.2|25945.4|25905.4|0
1631750700000|2021-09-16 00:05:00|25953.6|25913.6|25953.4|25913.4|25955.9|25915.9|25946.6|25906.6|0
1631751000000|2021-09-16 00:10:00|25953.2|25913.2|25949.1|25909.1|25953.2|25913.2|25947.9|25907.9|0
1631751300000|2021-09-16 00:15:00|25948.9|25908.9|25932.7|25892.7|25948.9|25908.9|25928.1|25888.1|0
1631751600000|2021-09-16 00:20:00|25932.5|25892.5|25924.2|25884.2|25934|25894|25924.1|25884.1|0
1631751900000|2021-09-16 00:25:00|25924.1|25884.1|25935.7|25895.7|25936|25896|25924.1|25884.1|0
1631752200000|2021-09-16 00:30:00|25935.9|25895.9|25936.9|25896.9|25938.9|25898.9|25932.8|25892.8|0
1631752500000|2021-09-16 00:35:00|25937|25897|25944.4|25904.4|25944.4|25904.4|25935.7|25895.7|0
1631752800000|2021-09-16 00:40:00|25944.6|25904.6|25947.2|25907.2|25947.4|25907.4|25938.3|25898.3|0
1631753100000|2021-09-16 00:45:00|25946.7|25906.7|25948.7|25908.7|25950.4|25910.4|25944.3|25904.3|0
1631753400000|2021-09-16 00:50:00|25950.3|25910.3|25944.6|25904.6|25951.6|25911.6|25938.8|25898.8|0
1631753700000|2021-09-16 00:55:00|25944.7|25904.7|25934.3|25894.3|25944.7|25904.7|25934.3|25894.3|0
1631754000000|2021-09-16 01:00:00|25934.4|25894.4|25930.2|25890.2|25936|25896|25927.2|25887.2|0
1631754300000|2021-09-16 01:05:00|25931.4|25891.4|25947.9|25907.9|25948.1|25908.1|25931.4|25891.4|0
1631754600000|2021-09-16 01:10:00|25947.8|25907.8|25955|25915|25955.1|25915.1|25944.9|25904.9|0
1631754900000|2021-09-16 01:15:00|25955.5|25915.5|25957.9|25917.9|25959.4|25919.4|25947.6|25907.6|0
1631755200000|2021-09-16 01:20:00|25958.4|25918.4|25939|25899|25964|25924|25934.3|25894.3|0
1631755500000|2021-09-16 01:25:00|25940.2|25900.2|25933.3|25893.3|25942|25902|25928.8|25888.8|0
1631755800000|2021-09-16 01:30:00|25933.4|25893.4|25907|25867|25936.3|25896.3|25904|25864|0
1631756100000|2021-09-16 01:35:00|25906.4|25866.4|25914.6|25874.6|25921.9|25881.9|25905.3|25865.3|0
1631756400000|2021-09-16 01:40:00|25915.1|25875.1|25915.8|25875.8|25927.7|25887.7|25915.1|25875.1|0
1631756700000|2021-09-16 01:45:00|25915.7|25875.7|25905.3|25865.3|25915.8|25875.8|25905.3|25865.3|0
1631757000000|2021-09-16 01:50:00|25904|25864|25904|25864|25909.9|25869.9|25901|25861|0
1631757300000|2021-09-16 01:55:00|25903.5|25863.5|25886.8|25846.8|25904|25864|25883.9|25843.9|0
1631757600000|2021-09-16 02:00:00|25887.3|25847.3|25880.9|25840.9|25892.3|25852.3|25875|25835|0
1631757900000|2021-09-16 02:05:00|25879.9|25839.9|25888.4|25848.4|25890|25850|25878.2|25838.2|0
1631758200000|2021-09-16 02:10:00|25887.9|25847.9|25882|25842|25892.9|25852.9|25876.5|25836.5|0
1631758500000|2021-09-16 02:15:00|25881.5|25841.5|25879.2|25839.2|25882.3|25842.3|25870.2|25830.2|0
1631758800000|2021-09-16 02:20:00|25880.3|25840.3|25895.1|25855.1|25898|25858|25880.3|25840.3|0
1631759100000|2021-09-16 02:25:00|25895.6|25855.6|25887|25847|25896.7|25856.7|25878.2|25838.2|0
1631759400000|2021-09-16 02:30:00|25887.2|25847.2|25910|25870|25910.1|25870.1|25887.2|25847.2|0
1631759700000|2021-09-16 02:35:00|25910.1|25870.1|25909.8|25869.8|25910.1|25870.1|25904.1|25864.1|0
1631760000000|2021-09-16 02:40:00|25909.9|25869.9|25905.4|25865.4|25912.7|25872.7|25902.6|25862.6|0
1631760300000|2021-09-16 02:45:00|25905.9|25865.9|25907.2|25867.2|25913|25873|25904.2|25864.2|0
1631760600000|2021-09-16 02:50:00|25906.7|25866.7|25912.9|25872.9|25914.2|25874.2|25904.2|25864.2|0
1631760900000|2021-09-16 02:55:00|25912.4|25872.4|25904.2|25864.2|25915.8|25875.8|25895.4|25855.4|0
1631761200000|2021-09-16 03:00:00|25905.2|25865.2|25899.9|25859.9|25907.2|25867.2|25891|25851|0
1631761500000|2021-09-16 03:05:00|25899.7|25859.7|25905.8|25865.8|25910.6|25870.6|25896.9|25856.9|0
1631761800000|2021-09-16 03:10:00|25905.7|25865.7|25901.3|25861.3|25905.7|25865.7|25898.6|25858.6|0
1631762100000|2021-09-16 03:15:00|25901.2|25861.2|25904|25864|25904.2|25864.2|25898.4|25858.4|0
1631762400000|2021-09-16 03:20:00|25903.5|25863.5|25896.7|25856.7|25906.8|25866.8|25890.7|25850.7|0
1631762700000|2021-09-16 03:25:00|25897.2|25857.2|25885.9|25845.9|25898.4|25858.4|25884.8|25844.8|0
1631763000000|2021-09-16 03:30:00|25885.3|25845.3|25878.8|25838.8|25888.9|25848.9|25870.3|25830.3|0
1631763300000|2021-09-16 03:35:00|25879.3|25839.3|25867.2|25827.2|25884.5|25844.5|25867.2|25827.2|0
1631763600000|2021-09-16 03:40:00|25867.3|25827.3|25858.9|25818.9|25867.6|25827.6|25858.9|25818.9|0
1631763900000|2021-09-16 03:45:00|25859|25819|25853.3|25813.3|25867.5|25827.5|25851.7|25811.7|0
1631764200000|2021-09-16 03:50:00|25853.4|25813.4|25853.1|25813.1|25856.2|25816.2|25847.4|25807.4|0
1631764500000|2021-09-16 03:55:00|25852.1|25812.1|25844.4|25804.4|25852.1|25812.1|25842.8|25802.8|0
1631764800000|2021-09-16 04:00:00|25844.5|25804.5|25856.3|25816.3|25862.1|25822.1|25844.5|25804.5|0
1631765100000|2021-09-16 04:05:00|25856.2|25816.2|25855.9|25815.9|25860.3|25820.3|25850.1|25810.1|0
1631765400000|2021-09-16 04:10:00|25855.4|25815.4|25848.5|25808.5|25855.9|25815.9|25848.5|25808.5|0
1631765700000|2021-09-16 04:15:00|25848|25808|25844.4|25804.4|25848|25808|25844.4|25804.4|0
1631766000000|2021-09-16 04:20:00|25844.9|25804.9|25849.4|25809.4|25849.4|25809.4|25843.4|25803.4|0
1631766300000|2021-09-16 04:25:00|25849.9|25809.9|25846.2|25806.2|25852.3|25812.3|25846.2|25806.2|0
1631766600000|2021-09-16 04:30:00|25846|25806|25856.4|25816.4|25858.1|25818.1|25844.5|25804.5|0
1631766900000|2021-09-16 04:35:00|25855.9|25815.9|25858.1|25818.1|25865.1|25825.1|25855.2|25815.2|0
1631767200000|2021-09-16 04:40:00|25858.2|25818.2|25861|25821|25863.7|25823.7|25858.2|25818.2|0
1631767500000|2021-09-16 04:45:00|25862|25822|25870.9|25830.9|25875.2|25835.2|25862|25822|0
1631767800000|2021-09-16 04:50:00|25871.4|25831.4|25869.4|25829.4|25872.5|25832.5|25866.4|25826.4|0
1631768100000|2021-09-16 04:55:00|25869.9|25829.9|25866.4|25826.4|25872.2|25832.2|25861.9|25821.9|0
1631768400000|2021-09-16 05:00:00|25866.9|25826.9|25866.7|25826.7|25873.7|25833.7|25863.3|25823.3|0
1631768700000|2021-09-16 05:05:00|25866.6|25826.6|25880.6|25840.6|25888.1|25848.1|25866.6|25826.6|0
1631769000000|2021-09-16 05:10:00|25880.7|25840.7|25876|25836|25880.7|25840.7|25869|25829|0
1631769300000|2021-09-16 05:15:00|25876.1|25836.1|25875.8|25835.8|25881.8|25841.8|25870.2|25830.2|0
1631769600000|2021-09-16 05:20:00|25875.7|25835.7|25873.1|25833.1|25880.3|25840.3|25865.6|25825.6|0
1631769900000|2021-09-16 05:25:00|25873|25833|25875.8|25835.8|25877.4|25837.4|25869|25829|0
1631770200000|2021-09-16 05:30:00|25876.4|25836.4|25865.3|25825.3|25877.4|25837.4|25862.9|25822.9|0
1631770500000|2021-09-16 05:35:00|25865.4|25825.4|25845.3|25805.3|25865.5|25825.5|25843.7|25803.7|0
1631770800000|2021-09-16 05:40:00|25848|25808|25857.1|25817.1|25862.9|25822.9|25848|25808|0
1631771100000|2021-09-16 05:45:00|25857.6|25817.6|25855|25815|25861.5|25821.5|25848.9|25808.9|0
1631771400000|2021-09-16 05:50:00|25854.9|25814.9|25860.8|25820.8|25860.8|25820.8|25852.1|25812.1|0
1631771700000|2021-09-16 05:55:00|25860.3|25820.3|25866.4|25826.4|25875.1|25835.1|25857.9|25817.9|0
1631772000000|2021-09-16 06:00:00|25865.3|25825.3|25871.2|25856.2|25883.4|25866.2|25863.2|25823.2|30
1631772300000|2021-09-16 06:05:00|25868.7|25853.7|25888.7|25873.7|25891.2|25876.2|25866.2|25851.2|24
1631772600000|2021-09-16 06:10:00|25886.2|25871.2|25893.7|25878.7|25903.7|25888.7|25886.2|25871.2|8
1631772900000|2021-09-16 06:15:00|25896.2|25881.2|25896.2|25881.2|25901.2|25886.2|25891.2|25876.2|4
1631773200000|2021-09-16 06:20:00|25898.7|25883.7|25891.2|25876.2|25901.2|25886.2|25888.7|25873.7|14
1631773500000|2021-09-16 06:25:00|25888.7|25873.7|25896.2|25881.2|25896.2|25881.2|25886.2|25871.2|3
1631773800000|2021-09-16 06:30:00|25898.7|25883.7|25891.2|25876.2|25901.2|25886.2|25891.2|25876.2|3
1631774100000|2021-09-16 06:35:00|25893.7|25878.7|25896.2|25881.2|25896.2|25881.2|25888.7|25873.7|9
1631774400000|2021-09-16 06:40:00|25893.7|25878.7|25891.2|25876.2|25896.2|25881.2|25891.2|25876.2|0
1631774700000|2021-09-16 06:45:00|25893.7|25878.7|25881.2|25866.2|25896.2|25881.2|25881.2|25866.2|42
1631775000000|2021-09-16 06:50:00|25883.7|25868.7|25896.2|25881.2|25896.2|25881.2|25883.7|25868.7|96
1631775300000|2021-09-16 06:55:00|25898.7|25883.7|25901.2|25886.2|25911.2|25896.2|25898.7|25883.7|35
1631775600000|2021-09-16 07:00:00|25903.7|25888.7|25966.2|25951.2|25966.2|25951.2|25903.7|25888.7|379
1631775900000|2021-09-16 07:05:00|25968.7|25953.7|25986.2|25971.2|25996.2|25981.2|25956.2|25941.2|320
1631776200000|2021-09-16 07:10:00|25991.2|25976.2|25981.2|25966.2|25996.2|25981.2|25966.2|25951.2|239
1631776500000|2021-09-16 07:15:00|25983.7|25968.7|25986.2|25971.2|26001.2|25986.2|25981.2|25966.2|256
1631776800000|2021-09-16 07:20:00|25988.7|25973.7|26046.2|26031.2|26051.2|26036.2|25988.7|25973.7|329
1631777100000|2021-09-16 07:25:00|26041.2|26026.2|26033.7|26018.7|26041.2|26026.2|26021.2|26006.2|236
1631777400000|2021-09-16 07:30:00|26036.2|26021.2|26011.2|25996.2|26036.2|26021.2|26011.2|25996.2|217
1631777700000|2021-09-16 07:35:00|26016.2|26001.2|26036.2|26021.2|26036.2|26021.2|26016.2|26001.2|174
1631778000000|2021-09-16 07:40:00|26031.4|26016.4|26046.4|26031.4|26051.4|26036.4|26026.4|26011.4|199
1631778300000|2021-09-16 07:45:00|26051.4|26036.4|26033.9|26018.9|26061.4|26046.4|26033.9|26018.9|205
1631778600000|2021-09-16 07:50:00|26031.4|26016.4|26031.4|26016.4|26041.4|26026.4|26026.4|26011.4|131
1631778900000|2021-09-16 07:55:00|26028.9|26013.9|26036.4|26021.4|26041.4|26026.4|26026.4|26011.4|103
1631779200000|2021-09-16 08:00:00|26031.4|26016.4|26026.4|26011.4|26038.9|26023.9|26026.4|26011.4|96
1631779500000|2021-09-16 08:05:00|26028.9|26013.9|26041.4|26026.4|26046.4|26031.4|26026.4|26011.4|138
1631779800000|2021-09-16 08:10:00|26046.4|26031.4|26046.4|26031.4|26061.4|26046.4|26046.4|26031.4|145
1631780100000|2021-09-16 08:15:00|26043.9|26028.9|26051.4|26036.4|26056.4|26041.4|26043.9|26028.9|160
1631780400000|2021-09-16 08:20:00|26053.9|26038.9|26041.4|26026.4|26061.4|26046.4|26041.4|26026.4|93
1631780700000|2021-09-16 08:25:00|26043.9|26028.9|26056.4|26041.4|26056.4|26041.4|26041.4|26026.4|51
1631781000000|2021-09-16 08:30:00|26061.4|26046.4|26061.4|26046.4|26076.4|26061.4|26056.4|26041.4|119
1631781300000|2021-09-16 08:35:00|26058.9|26043.9|26046.4|26031.4|26061.4|26046.4|26041.4|26026.4|204
1631781600000|2021-09-16 08:40:00|26041.4|26026.4|26061.4|26046.4|26061.4|26046.4|26041.4|26026.4|51
1631781900000|2021-09-16 08:45:00|26066.4|26051.4|26051.4|26036.4|26066.4|26051.4|26051.4|26036.4|71
1631782200000|2021-09-16 08:50:00|26048.9|26033.9|26061.4|26046.4|26076.4|26061.4|26046.4|26031.4|108
1631782500000|2021-09-16 08:55:00|26058.9|26043.9|26056.4|26041.4|26061.4|26046.4|26051.4|26036.4|93
1631782800000|2021-09-16 09:00:00|26061.4|26046.4|26071.4|26056.4|26071.4|26056.4|26056.4|26041.4|240
1631783100000|2021-09-16 09:05:00|26066.4|26051.4|26081.4|26066.4|26083.9|26068.9|26066.4|26051.4|189
1631783400000|2021-09-16 09:10:00|26083.9|26068.9|26088.9|26073.9|26096.4|26081.4|26078.9|26063.9|457
1631783700000|2021-09-16 09:15:00|26083.9|26068.9|26096.4|26081.4|26098.9|26083.9|26083.9|26068.9|71
1631784000000|2021-09-16 09:20:00|26098.9|26083.9|26101.4|26086.4|26113.9|26098.9|26098.9|26083.9|95
1631784300000|2021-09-16 09:25:00|26098.9|26083.9|26106.4|26091.4|26106.4|26091.4|26098.9|26083.9|102
1631784600000|2021-09-16 09:30:00|26108.9|26093.9|26083.9|26068.9|26113.9|26098.9|26083.9|26068.9|442
1631784900000|2021-09-16 09:35:00|26081.4|26066.4|26063.9|26048.9|26086.4|26071.4|26063.9|26048.9|188
1631785200000|2021-09-16 09:40:00|26058.9|26043.9|26061.4|26046.4|26071.4|26056.4|26058.9|26043.9|49
1631785500000|2021-09-16 09:45:00|26058.9|26043.9|26048.9|26033.9|26061.4|26046.4|26048.9|26033.9|69
1631785800000|2021-09-16 09:50:00|26051.4|26036.4|26048.9|26033.9|26056.4|26041.4|26048.9|26033.9|24
1631786100000|2021-09-16 09:55:00|26046.4|26031.4|26048.9|26033.9|26048.9|26033.9|26043.9|26028.9|54
1631786400000|2021-09-16 10:00:00|26051.4|26036.4|26056.4|26041.4|26058.9|26043.9|26048.9|26033.9|127
1631786700000|2021-09-16 10:05:00|26058.9|26043.9|26063.9|26048.9|26063.9|26048.9|26058.9|26043.9|43
1631787000000|2021-09-16 10:10:00|26066.4|26051.4|26063.9|26048.9|26068.9|26053.9|26063.9|26048.9|53
1631787300000|2021-09-16 10:15:00|26061.4|26046.4|26058.9|26043.9|26068.9|26053.9|26053.9|26038.9|38
1631787600000|2021-09-16 10:20:00|26053.9|26038.9|26053.9|26038.9|26058.9|26043.9|26048.9|26033.9|25
1631787900000|2021-09-16 10:25:00|26048.9|26033.9|26043.9|26028.9|26051.4|26036.4|26038.9|26023.9|38
1631788200000|2021-09-16 10:30:00|26046.4|26031.4|26038.9|26023.9|26048.9|26033.9|26038.9|26023.9|42
1631788500000|2021-09-16 10:35:00|26041.4|26026.4|26038.9|26023.9|26046.4|26031.4|26036.4|26021.4|39
1631788800000|2021-09-16 10:40:00|26033.9|26018.9|26041.4|26026.4|26043.9|26028.9|26033.9|26018.9|40
1631789100000|2021-09-16 10:45:00|26043.9|26028.9|26048.9|26033.9|26048.9|26033.9|26038.9|26023.9|143
1631789400000|2021-09-16 10:50:00|26051.4|26036.4|26058.9|26043.9|26058.9|26043.9|26048.9|26033.9|70
1631789700000|2021-09-16 10:55:00|26061.4|26046.4|26048.9|26033.9|26061.4|26046.4|26048.9|26033.9|405
1631790000000|2021-09-16 11:00:00|26051.4|26036.4|26063.9|26048.9|26063.9|26048.9|26051.4|26036.4|20
1631790300000|2021-09-16 11:05:00|26068.9|26053.9|26071.4|26056.4|26071.4|26056.4|26068.9|26053.9|248
1631790600000|2021-09-16 11:10:00|26068.9|26053.9|26076.4|26061.4|26078.9|26063.9|26068.9|26053.9|52
1631790900000|2021-09-16 11:15:00|26078.9|26063.9|26073.9|26058.9|26081.4|26066.4|26073.9|26058.9|32
1631791200000|2021-09-16 11:20:00|26076.4|26061.4|26066.4|26051.4|26076.4|26061.4|26063.9|26048.9|33
1631791500000|2021-09-16 11:25:00|26063.9|26048.9|26058.9|26043.9|26066.4|26051.4|26058.9|26043.9|20
1631791800000|2021-09-16 11:30:00|26063.9|26048.9|26046.4|26031.4|26063.9|26048.9|26043.9|26028.9|47
1631792100000|2021-09-16 11:35:00|26043.9|26028.9|26048.9|26033.9|26048.9|26033.9|26033.9|26018.9|99
1631792400000|2021-09-16 11:40:00|26046.5|26031.5|26041.5|26026.5|26051.5|26036.5|26041.5|26026.5|29
1631792700000|2021-09-16 11:45:00|26036.5|26021.5|26026.5|26011.5|26036.5|26021.5|26024|26009|48
1631793000000|2021-09-16 11:50:00|26029|26014|26019|26004|26029|26014|26016.5|26001.5|184
1631793300000|2021-09-16 11:55:00|26016.5|26001.5|26011.5|25996.5|26019|26004|26011.5|25996.5|24
1631793600000|2021-09-16 12:00:00|26006.5|25991.5|25981.5|25966.5|26011.5|25996.5|25981.5|25966.5|108
1631793900000|2021-09-16 12:05:00|25976.5|25961.5|25989|25974|25989|25974|25971.5|25956.5|43
1631794200000|2021-09-16 12:10:00|25991.5|25976.5|26006.5|25991.5|26006.5|25991.5|25991.5|25976.5|75
1631794500000|2021-09-16 12:15:00|26009|25994|26016.5|26001.5|26019|26004|26009|25994|253
1631794800000|2021-09-16 12:20:00|26011.5|25996.5|25971.5|25956.5|26016.5|26001.5|25971.5|25956.5|186
1631795100000|2021-09-16 12:25:00|25974|25959|25996.5|25981.5|25996.5|25981.5|25971.5|25956.5|39
1631795400000|2021-09-16 12:30:00|25999|25984|26056.5|26041.5|26064|26049|25996.5|25981.5|97
1631795700000|2021-09-16 12:35:00|26061.5|26046.5|26061.5|26046.5|26066.5|26051.5|26046.5|26031.5|58
1631796000000|2021-09-16 12:40:00|26059|26044|26056.5|26041.5|26071.5|26056.5|26051.5|26036.5|68
1631796300000|2021-09-16 12:45:00|26061.5|26046.5|26066.5|26051.5|26071.5|26056.5|26056.5|26041.5|63
1631796600000|2021-09-16 12:50:00|26069|26054|26086.5|26071.5|26086.5|26071.5|26069|26054|244
1631796900000|2021-09-16 12:55:00|26091.5|26076.5|26091.5|26076.5|26096.5|26081.5|26086.5|26071.5|80
1631797200000|2021-09-16 13:00:00|26094|26079|26091.5|26076.5|26096.5|26081.5|26086.5|26071.5|66
1631797500000|2021-09-16 13:05:00|26096.5|26081.5|26081.5|26066.5|26096.5|26081.5|26081.5|26066.5|87
1631797800000|2021-09-16 13:10:00|26071.5|26056.5|26071.5|26056.5|26081.5|26066.5|26056.5|26041.5|109
1631798100000|2021-09-16 13:15:00|26074|26059|26074|26059|26081.5|26066.5|26074|26059|59
1631798400000|2021-09-16 13:20:00|26071.5|26056.5|26066.5|26051.5|26071.5|26056.5|26056.5|26041.5|99
1631798700000|2021-09-16 13:25:00|26064|26049|26061.5|26046.5|26066.5|26051.5|26051.5|26036.5|190
1631799000000|2021-09-16 13:30:00|26064|26049|26061.5|26046.5|26079|26064|26056.5|26041.5|153
1631799300000|2021-09-16 13:35:00|26064|26049|26076.5|26061.5|26079|26064|26051.5|26036.5|113
1631799600000|2021-09-16 13:40:00|26071.5|26056.5|26061.5|26046.5|26076.5|26061.5|26061.5|26046.5|103
1631799900000|2021-09-16 13:45:00|26059|26044|26044|26029|26061.5|26046.5|26031.5|26016.5|87
1631800200000|2021-09-16 13:50:00|26046.5|26031.5|26016.5|26001.5|26056.5|26041.5|26016.5|26001.5|134
1631800500000|2021-09-16 13:55:00|26011.5|25996.5|26029|26014|26029|26014|26009|25994|108
1631800800000|2021-09-16 14:00:00|26026.5|26011.5|25999|25984|26026.5|26011.5|25996.5|25981.5|104
1631801100000|2021-09-16 14:05:00|25996.5|25981.5|26014|25999|26019|26004|25996.5|25981.5|54
1631801400000|2021-09-16 14:10:00|26013|25998|25998|25983|26015.5|26000.5|25998|25983|80
1631801700000|2021-09-16 14:15:00|25995.5|25980.5|25990.5|25975.5|26000.5|25985.5|25985.5|25970.5|72
1631802000000|2021-09-16 14:20:00|25985.5|25970.5|26000.5|25985.5|26005.5|25990.5|25985.5|25970.5|168
1631802300000|2021-09-16 14:25:00|25995.5|25980.5|26015.5|26000.5|26018|26003|25995.5|25980.5|88
1631802600000|2021-09-16 14:30:00|26010.5|25995.5|26020.5|26005.5|26023|26008|26005.5|25990.5|217
1631802900000|2021-09-16 14:35:00|26023|26008|26020.5|26005.5|26030.5|26015.5|26020.5|26005.5|107
1631803200000|2021-09-16 14:40:00|26023|26008|25993|25978|26025.5|26010.5|25990.5|25975.5|234
1631803500000|2021-09-16 14:45:00|25990.5|25975.5|25980.5|25965.5|25995.5|25980.5|25980.5|25965.5|100
1631803800000|2021-09-16 14:50:00|25978|25963|25938|25923|25980.5|25965.5|25938|25923|80
1631804100000|2021-09-16 14:55:00|25940.5|25925.5|25985.5|25970.5|25985.5|25970.5|25935.5|25920.5|206
1631804400000|2021-09-16 15:00:00|25983|25968|25995.5|25980.5|25998|25983|25975.5|25960.5|117
1631804700000|2021-09-16 15:05:00|25993|25978|25990.5|25975.5|25998|25983|25990.5|25975.5|82
1631805000000|2021-09-16 15:10:00|25993|25978|26015.5|26000.5|26020.5|26005.5|25990.5|25975.5|94
1631805300000|2021-09-16 15:15:00|26013|25998|25970.5|25955.5|26015.5|26000.5|25970.5|25955.5|147
1631805600000|2021-09-16 15:20:00|25968|25953|25960.5|25945.5|25970.5|25955.5|25950.5|25935.5|362
1631805900000|2021-09-16 15:25:00|25965.5|25950.5|25983|25968|25990.5|25975.5|25965.5|25950.5|532
1631806200000|2021-09-16 15:30:00|25985.5|25970.5|25980.5|25965.5|26015.5|26000.5|25980.5|25965.5|273
1631806500000|2021-09-16 15:35:00|25983|25968|26010.5|25995.5|26010.5|25995.5|25975.5|25960.5|121
1631806800000|2021-09-16 15:40:00|26013|25998|25993|25978|26020.5|26005.5|25993|25978|158
1631807100000|2021-09-16 15:45:00|25995.5|25980.5|25995.5|25980.5|26000.5|25985.5|25985.5|25970.5|293
1631807400000|2021-09-16 15:50:00|25998|25978|25982|25954|26008|25988|25982|25954|130
1631807700000|2021-09-16 15:55:00|25978|25953|25982|25954|25982|25958|25963|25938|119
1631808000000|2021-09-16 16:00:00|25984.5|25956.5|25987|25959|25993|25973|25982|25954|28
1631808300000|2021-09-16 16:05:00|25989.5|25961.5|25993|25973|25998|25973|25988|25961.5|94
1631808600000|2021-09-16 16:10:00|25998|25978|26013|25988|26017|25993|25998|25978|9
1631808900000|2021-09-16 16:15:00|26008|25989|26023|26003|26023|26003|26008|25984|15
1631809200000|2021-09-16 16:20:00|26012|25984|25998|25978|26017|25989|25993|25969|65
1631809500000|2021-09-16 16:25:00|25993|25973|25978|25958|25993|25973|25973|25953|60
1631809800000|2021-09-16 16:30:00|25992|25964|25992|25964|25992|25964|25988|25963|7
1631810100000|2021-09-16 16:35:00|25993|25968|26013|25993|26013|25993|25993|25968|16
1631810400000|2021-09-16 16:40:00|26008|25988|26018|25998|26018|25998|26008|25988|10
1631810700000|2021-09-16 16:45:00|26023|26003|26023|25998|26023|26003|26018|25998|2
1631811000000|2021-09-16 16:50:00|26018|26003|26014.5|25986.5|26019.5|26003|26013|25986.5|6
1631811300000|2021-09-16 16:55:00|26017|25989|26018|25998|26023|25998|26012|25984|1
1631811600000|2021-09-16 17:00:00|26013|25988|26012|25984|26018|25993|26008|25983|8
1631811900000|2021-09-16 17:05:00|26013|25988|26013|25988|26018|25993|26003|25978|43
1631812200000|2021-09-16 17:10:00|26017|25989|26018|25993|26018|25993|26013|25989|0
1631812500000|2021-09-16 17:15:00|26013|25998|26028|26008|26028|26008|26013|25993|12
1631812800000|2021-09-16 17:20:00|26033|26013|26033|26013|26038|26018|26033|26008|25
1631813100000|2021-09-16 17:25:00|26038|26018|26037|26009|26038|26018|26028|26003|7
1631813400000|2021-09-16 17:30:00|26033|26008|26027|25999|26037|26009|26023|25998|1
1631813700000|2021-09-16 17:35:00|26028|26003|26018|25993|26028|26003|26013|25988|7
1631814000000|2021-09-16 17:40:00|26013||26018||26018||26013||20
1631814300000|2021-09-16 17:45:00|26013||26018||26018||26013||0
1631814600000|2021-09-16 17:50:00|26027|25998|26043|26023|26043|26023|26027|25998|5
1631814900000|2021-09-16 17:55:00|26038|26018|26038|26018|26038|26018|26038|26018|3
1631815200000|2021-09-16 18:00:00|26043|26023|26043|26023|26043|26023|26043|26023|2
1631815500000|2021-09-16 18:05:00|26048|26028|26052|26024|26058|26038|26048|26021.5|9
1631815800000|2021-09-16 18:10:00|26058|26038|26067|26039|26072|26044|26053|26033|5
1631816100000|2021-09-16 18:15:00|26069.5|26041.5|26068|26048|26073|26048|26067|26039|4
1631816400000|2021-09-16 18:20:00|||||||||4
1631816700000|2021-09-16 18:25:00|26063|26038|26058|26043|26063|26043|26058|26038|10
1631817000000|2021-09-16 18:30:00|26060.5|26045.5|26058|26043|26060.5|26045.5|26058|26043|0
1631817300000|2021-09-16 18:35:00|26060.5|26045.5|26065.5|26050.5|26065.5|26050.5|26060.5|26045.5|5
1631817600000|2021-09-16 18:40:00|||||||||1
1631817900000|2021-09-16 18:45:00|26060.5|26045.5|26065.5|26050.5|26065.5|26050.5|26058|26043|4
1631818200000|2021-09-16 18:50:00|||||||||1
1631818500000|2021-09-16 18:55:00|26068|26053|26073|26058|26073|26058|26068|26053|8
1631818800000|2021-09-16 19:00:00|26070.5|26055.5|26063|26048|26073|26058|26060.5|26045.5|8
1631819100000|2021-09-16 19:05:00|26065.5|26050.5|26075.5|26060.5|26075.5|26060.5|26063|26048|4
1631819400000|2021-09-16 19:10:00|||||||||6
1631819700000|2021-09-16 19:15:00|26073|26058|26063|26048|26073|26058|26063|26048|4
1631820000000|2021-09-16 19:20:00|26060.5|26045.5|26070.5|26055.5|26070.5|26055.5|26060.5|26045.5|6
1631820300000|2021-09-16 19:25:00|26068|26053|26065.5|26050.5|26068|26053|26065.5|26050.5|12
1631820600000|2021-09-16 19:30:00|26055.5|26040.5|26063|26048|26068|26053|26050.5|26035.5|16
1631820900000|2021-09-16 19:35:00|26060.5|26045.5|26070.5|26055.5|26070.5|26055.5|26060.5|26045.5|12
1631821200000|2021-09-16 19:40:00|26065.5|26050.5|26063|26048|26065.5|26050.5|26060.5|26045.5|5
1631821500000|2021-09-16 19:45:00|26060.5|26045.5|26078|26063|26078|26063|26060.5|26045.5|8
1631821800000|2021-09-16 19:50:00|26075.5|26060.5|26070.5|26055.5|26085.5|26070.5|26063|26048|23
1631822100000|2021-09-16 19:55:00|26068|26053|26050.5|26035.5|26068|26053|26038|26023|33
1631822400000|2021-09-16 20:00:00|26064.4|26024.4|26050.5|26010.5|26064.6|26024.6|26048|26008|0
1631822700000|2021-09-16 20:05:00|26050.1|26010.1|26053|26013|26054.2|26014.2|26042.6|26002.6|0
1631823000000|2021-09-16 20:10:00|26052.6|26012.6|26051.7|26011.7|26062.1|26022.1|26050.5|26010.5|0
1631823300000|2021-09-16 20:15:00|26052|26012|26049.3|26009.3|26054.2|26014.2|26048|26008|0
1631823600000|2021-09-16 20:20:00|26049.2|26009.2|26044.3|26004.3|26049.3|26009.3|26044.3|26004.3|0
1631823900000|2021-09-16 20:25:00|26044.5|26004.5|26045.6|26005.6|26046.8|26006.8|26044.3|26004.3|0
1631824200000|2021-09-16 20:30:00|26045.8|26005.8|26045.6|26005.6|26048|26008|26044.3|26004.3|0
1631824500000|2021-09-16 20:35:00|26045.4|26005.4|26041.4|26001.4|26045.6|26005.6|26037.6|25997.6|0
1631824800000|2021-09-16 20:40:00|26041.1|26001.1|26040.1|26000.1|26041.4|26001.4|26038.9|25998.9|0
1631825100000|2021-09-16 20:45:00|26040.3|26000.3|26037.6|25997.6|26041.4|26001.4|26037.6|25997.6|0
1631825400000|2021-09-16 20:50:00|26037.4|25997.4|26038.9|25998.9|26040.1|26000.1|26036.4|25996.4|0
1631825700000|2021-09-16 20:55:00|26039|25999|26040.7|26000.7|26046.8|26006.8|26038.3|25998.3|0
1631826000000|2021-09-16 21:00:00|26041.8|26001.8|26041.2|26001.2|26041.8|26001.8|26039.7|25999.7|0
1631826300000|2021-09-16 21:05:00|26041.8|26001.8|26039.2|25999.2|26042.8|26002.8|26038.7|25998.7|0
1631826600000|2021-09-16 21:10:00|26039.7|25999.7|26038.2|25998.2|26040.7|26000.7|26035.6|25995.6|0
1631826900000|2021-09-16 21:15:00|26038.7|25998.7|26038.7|25998.7|26038.7|25998.7|26038.7|25998.7|0
1631827200000|2021-09-16 21:20:00|26039.7|25999.7|26038.2|25998.2|26039.7|25999.7|26038.2|25998.2|0
1631827500000|2021-09-16 21:25:00|26038.7|25998.7|26039.7|25999.7|26039.7|25999.7|26038.7|25998.7|0
1631827800000|2021-09-16 21:30:00|26039.2|25999.2|26039.7|25999.7|26039.7|25999.7|26039.2|25999.2|0
1631828100000|2021-09-16 21:35:00|26040.2|26000.2|26039.2|25999.2|26040.2|26000.2|26039.2|25999.2|0
1631828700000|2021-09-16 21:45:00|26038.7|25998.7|26039|25999|26039.2|25999.2|26036.1|25996.1|0
1631829000000|2021-09-16 21:50:00|26039.5|25999.5|26039.5|25999.5|26039.5|25999.5|26039|25999|0
1631829300000|2021-09-16 21:55:00|26040|26000|26039|25999|26040|26000|26037|25997|0
1631829600000|2021-09-16 22:00:00|26039.2|25999.2|26038.7|25998.7|26046.6|26006.6|26038.1|25998.1|0
1631829900000|2021-09-16 22:05:00|26038.6|25998.6|26037.5|25997.5|26039.9|25999.9|26036.2|25996.2|0
1631830200000|2021-09-16 22:10:00|26037.7|25997.7|26038.7|25998.7|26040.5|26000.5|26037.7|25997.7|0
1631830500000|2021-09-16 22:15:00|26038.9|25998.9|26036.1|25996.1|26039.9|25999.9|26034.8|25994.8|0
1631830800000|2021-09-16 22:20:00|26036.3|25996.3|26039|25999|26040.3|26000.3|26036.1|25996.1|0
1631831100000|2021-09-16 22:25:00|26038.8|25998.8|26040.3|26000.3|26041.5|26001.5|26037.3|25997.3|0
1631831400000|2021-09-16 22:30:00|26040.5|26000.5|26041.5|26001.5|26042.7|26002.7|26039|25999|0
1631831700000|2021-09-16 22:35:00|26041.6|26001.6|26042.7|26002.7|26042.7|26002.7|26040.3|26000.3|0
1631832000000|2021-09-16 22:40:00|26042.6|26002.6|26042.7|26002.7|26042.7|26002.7|26040.3|26000.3|0
1631832300000|2021-09-16 22:45:00|26042.5|26002.5|26040.3|26000.3|26042.5|26002.5|26040.3|26000.3|0
1631832600000|2021-09-16 22:50:00|26040.1|26000.1|26040.3|26000.3|26041.5|26001.5|26039|25999|0
1631832900000|2021-09-16 22:55:00|26040.1|26000.1|26037.3|25997.3|26040.1|26000.1|26036.1|25996.1|0
1631833200000|2021-09-16 23:00:00|26037.5|25997.5|26040.3|26000.3|26040.3|26000.3|26037.5|25997.5|0
1631833500000|2021-09-16 23:05:00|26040.1|26000.1|26037.3|25997.3|26040.3|26000.3|26037.3|25997.3|0
1631833800000|2021-09-16 23:10:00|26037.4|25997.4|26039|25999|26040.3|26000.3|26037.3|25997.3|0
1631834100000|2021-09-16 23:15:00|26039.3|25999.3|26039|25999|26041.5|26001.5|26037.3|25997.3|0
1631834400000|2021-09-16 23:20:00|26038.8|25998.8|26040.3|26000.3|26040.3|26000.3|26037.3|25997.3|0
1631834700000|2021-09-16 23:25:00|26040.1|26000.1|26039|25999|26040.3|26000.3|26037.9|25997.9|0
1631835000000|2021-09-16 23:30:00|26039.3|25999.3|26039|25999|26040.3|26000.3|26037.3|25997.3|0
1631835300000|2021-09-16 23:35:00|26038.9|25998.9|26036.1|25996.1|26039|25999|26036.1|25996.1|0
1631835600000|2021-09-16 23:40:00|26035.8|25995.8|26020.7|25980.7|26035.8|25995.8|26018.2|25978.2|0
1631835900000|2021-09-16 23:45:00|26020.5|25980.5|26013.3|25973.3|26020.5|25980.5|26010.3|25970.3|0
1631836200000|2021-09-16 23:50:00|26013.5|25973.5|26019.5|25979.5|26019.5|25979.5|26010.3|25970.3|0
1631836500000|2021-09-16 23:55:00|26019.3|25979.3|26020.7|25980.7|26022|25982|26015.8|25975.8|0
1631836800000|2021-09-17 00:00:00|26020.9|25980.9|26022|25982|26023.2|25983.2|26010.3|25970.3|0
1631837100000|2021-09-17 00:05:00|26021.7|25981.7|26026.2|25986.2|26027.4|25987.4|26018.2|25978.2|0
1631837400000|2021-09-17 00:10:00|26026|25986|26019.5|25979.5|26026.2|25986.2|26018.2|25978.2|0
1631837700000|2021-09-17 00:15:00|26019.3|25979.3|26027.7|25987.7|26049.5|26009.5|26018.2|25978.2|0
1631838000000|2021-09-17 00:20:00|26027.8|25987.8|26027.9|25987.9|26036.4|25996.4|26024.4|25984.4|0
1631838300000|2021-09-17 00:25:00|26028|25988|26036.5|25996.5|26039.4|25999.4|26028|25988|0
1631838600000|2021-09-17 00:30:00|26036.4|25996.4|26033.6|25993.6|26042.4|26002.4|26033.5|25993.5|0
1631838900000|2021-09-17 00:35:00|26033.8|25993.8|26031|25991|26036.6|25996.6|26030.8|25990.8|0
1631839200000|2021-09-17 00:40:00|26031.2|25991.2|26021|25981|26033.9|25993.9|26017|25977|0
1631839500000|2021-09-17 00:45:00|26020.9|25980.9|26014.4|25974.4|26022.6|25982.6|26011.1|25971.1|0
1631839800000|2021-09-17 00:50:00|26014.5|25974.5|26014.4|25974.4|26017.4|25977.4|26014.2|25974.2|0
1631840100000|2021-09-17 00:55:00|26014.5|25974.5|26017.4|25977.4|26017.4|25977.4|26008.6|25968.6|0
1631840400000|2021-09-17 01:00:00|26018.4|25978.4|26022.9|25982.9|26026|25986|26018.4|25978.4|0
1631840700000|2021-09-17 01:05:00|26023|25983|26029.2|25989.2|26031.9|25991.9|26020.1|25980.1|0
1631841000000|2021-09-17 01:10:00|26029.3|25989.3|26039.3|25999.3|26040.9|26000.9|26026.3|25986.3|0
1631841300000|2021-09-17 01:15:00|26038.8|25998.8|26023.4|25983.4|26042|26002|26020.4|25980.4|0
1631841600000|2021-09-17 01:20:00|26023.3|25983.3|26029.5|25989.5|26029.5|25989.5|26020.7|25980.7|0
1631841900000|2021-09-17 01:25:00|26030|25990|26021|25981|26032.3|25992.3|26017.8|25977.8|0
1631842200000|2021-09-17 01:30:00|26020.8|25980.8|25993.2|25953.2|26020.8|25980.8|25987.8|25947.8|0
1631842500000|2021-09-17 01:35:00|25992.2|25952.2|26014.7|25974.7|26017.5|25977.5|25992|25952|0
1631842800000|2021-09-17 01:40:00|26014.5|25974.5|26025.1|25985.1|26027.9|25987.9|26011.5|25971.5|0
1631843100000|2021-09-17 01:45:00|26025.6|25985.6|26037.1|25997.1|26044.4|26004.4|26024.9|25984.9|0
1631843400000|2021-09-17 01:50:00|26037.3|25997.3|26030.2|25990.2|26041.5|26001.5|26029.9|25989.9|0
1631843700000|2021-09-17 01:55:00|26030.3|25990.3|26031.1|25991.1|26032.8|25992.8|26027|25987|0
1631844000000|2021-09-17 02:00:00|26030.6|25990.6|26047.3|26007.3|26052.9|26012.9|26029.7|25989.7|0
1631844300000|2021-09-17 02:05:00|26047.2|26007.2|26043.8|26003.8|26048.5|26008.5|26041.1|26001.1|0
1631844600000|2021-09-17 02:10:00|26043.7|26003.7|26055.2|26015.2|26055.3|26015.3|26040.9|26000.9|0
1631844900000|2021-09-17 02:15:00|26055.3|26015.3|26052.4|26012.4|26055.3|26015.3|26046.5|26006.5|0
1631845200000|2021-09-17 02:20:00|26052.9|26012.9|26055.6|26015.6|26065.7|26025.7|26052.4|26012.4|0
1631845500000|2021-09-17 02:25:00|26055.5|26015.5|26052.4|26012.4|26061.2|26021.2|26051|26011|0
1631845800000|2021-09-17 02:30:00|26052.1|26012.1|26045|26005|26052.3|26012.3|26043.7|26003.7|0
1631846100000|2021-09-17 02:35:00|26044.5|26004.5|26052.6|26012.6|26058.5|26018.5|26043.8|26003.8|0
1631846400000|2021-09-17 02:40:00|26052.7|26012.7|26059.5|26019.5|26061.2|26021.2|26049.4|26009.4|0
1631846700000|2021-09-17 02:45:00|26060|26020|26052.4|26012.4|26069.8|26029.8|26052.4|26012.4|0
1631847000000|2021-09-17 02:50:00|26052.3|26012.3|26047.1|26007.1|26052.3|26012.3|26036.7|25996.7|0
1631847300000|2021-09-17 02:55:00|26047.6|26007.6|26056.9|26016.9|26058.6|26018.6|26045.4|26005.4|0
1631847600000|2021-09-17 03:00:00|26057.1|26017.1|26055.9|26015.9|26058.6|26018.6|26051.2|26011.2|0
1631847900000|2021-09-17 03:05:00|26056|26016|26055.1|26015.1|26061.9|26021.9|26053.6|26013.6|0
1631848200000|2021-09-17 03:10:00|26054.9|26014.9|26059.3|26019.3|26062.2|26022.2|26053.7|26013.7|0
1631848500000|2021-09-17 03:15:00|26059.5|26019.5|26074.1|26034.1|26075.5|26035.5|26059.3|26019.3|0
1631848800000|2021-09-17 03:20:00|26074.6|26034.6|26068.7|26028.7|26075.7|26035.7|26068.7|26028.7|0
1631849100000|2021-09-17 03:25:00|26069.2|26029.2|26069.1|26029.1|26072.9|26032.9|26068.5|26028.5|0
1631849400000|2021-09-17 03:30:00|26069.6|26029.6|26061.2|26021.2|26074.6|26034.6|26059.9|26019.9|0
1631849700000|2021-09-17 03:35:00|26061.4|26021.4|26057.2|26017.2|26065.8|26025.8|26057.2|26017.2|0
1631850000000|2021-09-17 03:40:00|26057.7|26017.7|26062.9|26022.9|26063.1|26023.1|26057.7|26017.7|0
1631850300000|2021-09-17 03:45:00|26062.8|26022.8|26060|26020|26062.9|26022.9|26057|26017|0
1631850600000|2021-09-17 03:50:00|26059.9|26019.9|26057.3|26017.3|26060|26020|26057|26017|0
1631850900000|2021-09-17 03:55:00|26057.4|26017.4|26057|26017|26060.2|26020.2|26057|26017|0
1631851200000|2021-09-17 04:00:00|26057.2|26017.2|26058.7|26018.7|26060.2|26020.2|26056.9|26016.9|0
1631851500000|2021-09-17 04:05:00|26058.8|26018.8|26061.2|26021.2|26063.2|26023.2|26058.8|26018.8|0
1631851800000|2021-09-17 04:10:00|26060.7|26020.7|26060.2|26020.2|26063.1|26023.1|26060|26020|0
1631852100000|2021-09-17 04:15:00|26060|26020|26057.3|26017.3|26060.3|26020.3|26057.3|26017.3|0
1631852400000|2021-09-17 04:20:00|26057.2|26017.2|26069.8|26029.8|26075.3|26035.3|26057.2|26017.2|0
1631852700000|2021-09-17 04:25:00|26069.7|26029.7|26061.1|26021.1|26069.7|26029.7|26058|26018|0
1631853000000|2021-09-17 04:30:00|26060.5|26020.5|26058.2|26018.2|26061.2|26021.2|26057.9|26017.9|0
1631853300000|2021-09-17 04:35:00|26058.3|26018.3|26061.1|26021.1|26063.9|26023.9|26058|26018|0
1631853600000|2021-09-17 04:40:00|26061.2|26021.2|26061.3|26021.3|26064.2|26024.2|26061.1|26021.1|0
1631853900000|2021-09-17 04:45:00|26061.9|26021.9|26069.7|26029.7|26072.7|26032.7|26059.5|26019.5|0
1631854200000|2021-09-17 04:50:00|26069.8|26029.8|26070.2|26030.2|26072.8|26032.8|26064.5|26024.5|0
1631854500000|2021-09-17 04:55:00|26070.4|26030.4|26067.7|26027.7|26070.5|26030.5|26067.5|26027.5|0
1631854800000|2021-09-17 05:00:00|26067.5|26027.5|26073.1|26033.1|26073.1|26033.1|26064.4|26024.4|0
1631855100000|2021-09-17 05:05:00|26073|26033|26070.7|26030.7|26079|26039|26067.5|26027.5|0
1631855400000|2021-09-17 05:10:00|26071.7|26031.7|26067.1|26027.1|26073.5|26033.5|26064.1|26024.1|0
1631855700000|2021-09-17 05:15:00|26067.6|26027.6|26078.9|26038.9|26078.9|26038.9|26067.6|26027.6|0
1631856000000|2021-09-17 05:20:00|26079|26039|26084.7|26044.7|26090.3|26050.3|26078.9|26038.9|0
1631856300000|2021-09-17 05:25:00|26084.6|26044.6|26087|26047|26087|26047|26078.7|26038.7|0
1631856600000|2021-09-17 05:30:00|26087.2|26047.2|26086.6|26046.6|26092.4|26052.4|26081.2|26041.2|0
1631856900000|2021-09-17 05:35:00|26086.5|26046.5|26091.8|26051.8|26091.9|26051.9|26083.5|26043.5|0
1631857200000|2021-09-17 05:40:00|26091.6|26051.6|26076.5|26036.5|26091.9|26051.9|26076.5|26036.5|0
1631857500000|2021-09-17 05:45:00|26076|26036|26080.7|26040.7|26083.7|26043.7|26075.3|26035.3|0
1631857800000|2021-09-17 05:50:00|26081.2|26041.2|26097.5|26057.5|26097.8|26057.8|26081.2|26041.2|0
1631858100000|2021-09-17 05:55:00|26097|26057|26095.7|26055.7|26098.7|26058.7|26093.3|26053.3|0
1631858400000|2021-09-17 06:00:00|26095.1|26055.1|26133|26118|26150.5|26135.5|26073|26033|71
1631858700000|2021-09-17 06:05:00|26135.5|26120.5|26145.5|26130.5|26145.5|26130.5|26133|26118|30
1631859000000|2021-09-17 06:10:00|26148|26133|26150.5|26135.5|26150.5|26135.5|26148|26133|17
1631859300000|2021-09-17 06:15:00|26143|26128|26150.5|26135.5|26155.5|26140.5|26140.5|26125.5|57
1631859600000|2021-09-17 06:20:00|26155.5|26140.5|26170.5|26155.5|26170.5|26155.5|26155.5|26140.5|34
1631859900000|2021-09-17 06:25:00|26168|26153|26160.5|26145.5|26170.5|26155.5|26160.5|26145.5|29
1631860200000|2021-09-17 06:30:00|26163|26148|26158|26143|26168|26153|26155.5|26140.5|27
1631860500000|2021-09-17 06:35:00|26160.5|26145.5|26165.5|26150.5|26165.5|26150.5|26155.5|26140.5|7
1631860800000|2021-09-17 06:40:00|26163|26148|26160.5|26145.5|26165.5|26150.5|26160.5|26145.5|13
1631861100000|2021-09-17 06:45:00|26158|26143|26150.5|26135.5|26165.5|26150.5|26150.5|26135.5|91
1631861400000|2021-09-17 06:50:00|26140.5|26125.5|26100.5|26085.5|26143|26128|26100.5|26085.5|121
1631861700000|2021-09-17 06:55:00|26088|26073|26100.5|26085.5|26133|26118|26050.5|26035.5|765
1631862000000|2021-09-17 07:00:00|26103|26088|26145.5|26130.5|26170.5|26155.5|26103|26088|1021
1631862300000|2021-09-17 07:05:00|26143|26128|26120.5|26105.5|26160.5|26145.5|26120.5|26105.5|427
1631862600000|2021-09-17 07:10:00|26123|26108|26105.5|26090.5|26135.5|26120.5|26105.5|26090.5|476
1631862900000|2021-09-17 07:15:00|26100.5|26085.5|26075.5|26060.5|26125.5|26110.5|26063|26048|398
1631863200000|2021-09-17 07:20:00|26073|26058|26075.5|26060.5|26095.5|26080.5|26060.5|26045.5|288
1631863500000|2021-09-17 07:25:00|26080.5|26065.5|26085.5|26070.5|26105.5|26090.5|26070.5|26055.5|309
1631863800000|2021-09-17 07:30:00|26088|26073|26110.5|26095.5|26123|26108|26085.5|26070.5|210
1631864100000|2021-09-17 07:35:00|26115.5|26100.5|26100.5|26085.5|26120.5|26105.5|26085.5|26070.5|177
1631864400000|2021-09-17 07:40:00|26105.6|26090.6|26105.6|26090.6|26125.6|26110.6|26100.6|26085.6|412
1631864700000|2021-09-17 07:45:00|26103.1|26088.1|26100.6|26085.6|26110.6|26095.6|26095.6|26080.6|303
1631865000000|2021-09-17 07:50:00|26103.1|26088.1|26128.1|26113.1|26130.6|26115.6|26100.6|26085.6|138
1631865300000|2021-09-17 07:55:00|26130.6|26115.6|26133.1|26118.1|26135.6|26120.6|26125.6|26110.6|206
1631865600000|2021-09-17 08:00:00|26130.6|26115.6|26140.6|26125.6|26145.6|26130.6|26120.6|26105.6|148
1631865900000|2021-09-17 08:05:00|26143.1|26128.1|26133.1|26118.1|26145.6|26130.6|26110.6|26095.6|192
1631866200000|2021-09-17 08:10:00|26130.6|26115.6|26125.6|26110.6|26135.6|26120.6|26105.6|26090.6|132
1631866500000|2021-09-17 08:15:00|26128.1|26113.1|26133.1|26118.1|26135.6|26120.6|26120.6|26105.6|133
1631866800000|2021-09-17 08:20:00|26135.6|26120.6|26135.6|26120.6|26135.6|26120.6|26125.6|26110.6|81
1631867100000|2021-09-17 08:25:00|26140.6|26125.6|26145.6|26130.6|26145.6|26130.6|26120.6|26105.6|151
1631867400000|2021-09-17 08:30:00|26143.1|26128.1|26135.6|26120.6|26145.6|26130.6|26125.6|26110.6|128
1631867700000|2021-09-17 08:35:00|26133.1|26118.1|26120.6|26105.6|26140.6|26125.6|26120.6|26105.6|142
1631868000000|2021-09-17 08:40:00|26123.1|26108.1|26110.6|26095.6|26130.6|26115.6|26110.6|26095.6|127
1631868300000|2021-09-17 08:45:00|26113.1|26098.1|26120.6|26105.6|26125.6|26110.6|26105.6|26090.6|153
1631868600000|2021-09-17 08:50:00|26115.6|26100.6|26125.6|26110.6|26128.1|26113.1|26110.6|26095.6|90
1631868900000|2021-09-17 08:55:00|26123.1|26108.1|26115.6|26100.6|26125.6|26110.6|26115.6|26100.6|55
1631869200000|2021-09-17 09:00:00|26118.1|26103.1|26110.6|26095.6|26120.6|26105.6|26105.6|26090.6|45
1631869500000|2021-09-17 09:05:00|26108.1|26093.1|26095.6|26080.6|26110.6|26095.6|26095.6|26080.6|167
1631869800000|2021-09-17 09:10:00|26100.6|26085.6|26050.6|26035.6|26105.6|26090.6|26050.6|26035.6|197
1631870100000|2021-09-17 09:15:00|26048.1|26033.1|26043.1|26028.1|26055.6|26040.6|26020.6|26005.6|245
1631870400000|2021-09-17 09:20:00|26040.6|26025.6|26020.6|26005.6|26040.6|26025.6|26010.6|25995.6|182
1631870700000|2021-09-17 09:25:00|26015.6|26000.6|26035.6|26020.6|26038.1|26023.1|26005.6|25990.6|242
1631871000000|2021-09-17 09:30:00|26033.1|26018.1|26035.6|26020.6|26040.6|26025.6|26023.1|26008.1|65
1631871300000|2021-09-17 09:35:00|26030.6|26015.6|26030.6|26015.6|26045.6|26030.6|26025.6|26010.6|86
1631871600000|2021-09-17 09:40:00|26028.1|26013.1|25975.6|25960.6|26030.6|26015.6|25975.6|25960.6|308
1631871900000|2021-09-17 09:45:00|25970.6|25955.6|25963.1|25948.1|25990.6|25975.6|25955.6|25940.6|336
1631872200000|2021-09-17 09:50:00|25965.6|25950.6|25918.1|25903.1|25965.6|25950.6|25880.6|25865.6|658
1631872500000|2021-09-17 09:55:00|25915.6|25900.6|25915.6|25900.6|25915.6|25900.6|25875.6|25860.6|526
1631872800000|2021-09-17 10:00:00|25910.6|25895.6|25900.6|25885.6|25930.6|25915.6|25880.6|25865.6|493
1631873100000|2021-09-17 10:05:00|25898.1|25883.1|25923.1|25908.1|25925.6|25910.6|25885.6|25870.6|171
1631873400000|2021-09-17 10:10:00|25920.6|25905.6|25930.6|25915.6|25935.6|25920.6|25898.1|25883.1|221
1631873700000|2021-09-17 10:15:00|25928.1|25913.1|25920.6|25905.6|25945.6|25930.6|25910.6|25895.6|309
1631874000000|2021-09-17 10:20:00|25915.6|25900.6|25873.1|25858.1|25925.6|25910.6|25860.6|25845.6|237
1631874300000|2021-09-17 10:25:00|25870.6|25855.6|25875.6|25860.6|25875.6|25860.6|25840.6|25825.6|211
1631874600000|2021-09-17 10:30:00|25873.1|25858.1|25880.6|25865.6|25883.1|25868.1|25855.6|25840.6|152
1631874900000|2021-09-17 10:35:00|25883.1|25868.1|25878.1|25863.1|25885.6|25870.6|25855.6|25840.6|193
1631875200000|2021-09-17 10:40:00|25880.6|25865.6|25855.6|25840.6|25885.6|25870.6|25850.6|25835.6|80
1631875500000|2021-09-17 10:45:00|25853.1|25838.1|25895.6|25880.6|25898.1|25883.1|25840.6|25825.6|114
1631875800000|2021-09-17 10:50:00|25890.6|25875.6|25880.6|25865.6|25905.6|25890.6|25880.6|25865.6|70
1631876100000|2021-09-17 10:55:00|25883.1|25868.1|25893.1|25878.1|25895.6|25880.6|25858.1|25843.1|87
1631876400000|2021-09-17 11:00:00|25890.6|25875.6|25900.6|25885.6|25900.6|25885.6|25865.6|25850.6|274
1631876700000|2021-09-17 11:05:00|25905.6|25890.6|25875.6|25860.6|25905.6|25890.6|25875.6|25860.6|135
1631877000000|2021-09-17 11:10:00|25873.1|25858.1|25850.6|25835.6|25885.6|25870.6|25850.6|25835.6|99
1631877300000|2021-09-17 11:15:00|25855.6|25840.6|25885.6|25870.6|25888.1|25873.1|25855.6|25840.6|67
1631877600000|2021-09-17 11:20:00|25890.6|25875.6|25885.6|25870.6|25895.6|25880.6|25880.6|25865.6|126
1631877900000|2021-09-17 11:25:00|25888.1|25873.1|25850.6|25835.6|25888.1|25873.1|25840.6|25825.6|168
1631878200000|2021-09-17 11:30:00|25848.1|25833.1|25860.6|25845.6|25875.6|25860.6|25825.6|25810.6|176
1631878500000|2021-09-17 11:35:00|25858.1|25843.1|25860.6|25845.6|25895.6|25880.6|25858.1|25843.1|148
1631878800000|2021-09-17 11:40:00|25859.5|25844.5|25867|25852|25872|25857|25854.5|25839.5|110
1631879100000|2021-09-17 11:45:00|25869.5|25854.5|25859.5|25844.5|25869.5|25854.5|25854.5|25839.5|61
1631879400000|2021-09-17 11:50:00|25857|25842|25877|25862|25879.5|25864.5|25852|25837|77
1631879700000|2021-09-17 11:55:00|25879.5|25864.5|25869.5|25854.5|25879.5|25864.5|25859.5|25844.5|64
1631880000000|2021-09-17 12:00:00|25872|25857|25874.5|25859.5|25894.5|25879.5|25869.5|25854.5|152
1631880300000|2021-09-17 12:05:00|25877|25862|25879.5|25864.5|25884.5|25869.5|25867|25852|74
1631880600000|2021-09-17 12:10:00|25884.5|25869.5|25914.5|25899.5|25914.5|25899.5|25879.5|25864.5|130
1631880900000|2021-09-17 12:15:00|25919.5|25904.5|25939.5|25924.5|25954.5|25939.5|25919.5|25904.5|201
1631881200000|2021-09-17 12:20:00|25942|25927|25949.5|25934.5|25962|25947|25942|25927|131
1631881500000|2021-09-17 12:25:00|25952|25937|25967|25952|25974.5|25959.5|25949.5|25934.5|148
1631881800000|2021-09-17 12:30:00|25969.5|25954.5|25979.5|25964.5|25979.5|25964.5|25959.5|25944.5|135
1631882100000|2021-09-17 12:35:00|25984.5|25969.5|25964.5|25949.5|25989.5|25974.5|25964.5|25949.5|82
1631882400000|2021-09-17 12:40:00|25967|25952|25964.5|25949.5|25974.5|25959.5|25959.5|25944.5|91
1631882700000|2021-09-17 12:45:00|25969.5|25954.5|25984.5|25969.5|25984.5|25969.5|25964.5|25949.5|96
1631883000000|2021-09-17 12:50:00|25979.5|25964.5|25974.5|25959.5|25994.5|25979.5|25969.5|25954.5|144
1631883300000|2021-09-17 12:55:00|25979.5|25964.5|25974.5|25959.5|25979.5|25964.5|25969.5|25954.5|97
1631883600000|2021-09-17 13:00:00|25969.5|25954.5|25999.5|25984.5|25999.5|25984.5|25969.5|25954.5|395
1631883900000|2021-09-17 13:05:00|25997|25982|25979.5|25964.5|26009.5|25994.5|25974.5|25959.5|127
1631884200000|2021-09-17 13:10:00|25982|25967|25999.5|25984.5|25999.5|25984.5|25979.5|25964.5|69
1631884500000|2021-09-17 13:15:00|26004.5|25989.5|25999.5|25984.5|26019.5|26004.5|25994.5|25979.5|402
1631884800000|2021-09-17 13:20:00|25997|25982|26009.5|25994.5|26009.5|25994.5|25994.5|25979.5|66
1631885100000|2021-09-17 13:25:00|26007|25992|25994.5|25979.5|26012|25997|25994.5|25979.5|109
1631885400000|2021-09-17 13:30:00|25989.5|25974.5|26002|25987|26019.5|26004.5|25989.5|25974.5|295
1631885700000|2021-09-17 13:35:00|25999.5|25984.5|26004.5|25989.5|26009.5|25994.5|25989.5|25974.5|171
1631886000000|2021-09-17 13:40:00|26002|25987|25964.5|25949.5|26009.5|25994.5|25959.5|25944.5|244
1631886300000|2021-09-17 13:45:00|25969.5|25954.5|25929.5|25914.5|25979.5|25964.5|25924.5|25909.5|274
1631886600000|2021-09-17 13:50:00|25927|25912|25899.5|25884.5|25939.5|25924.5|25899.5|25884.5|179
1631886900000|2021-09-17 13:55:00|25902|25887|25899.5|25884.5|25902|25887|25859.5|25844.5|224
1631887200000|2021-09-17 14:00:00|25897|25882|25884.5|25869.5|25904.5|25889.5|25879.5|25864.5|288
1631887500000|2021-09-17 14:05:00|25879.5|25864.5|25879.5|25864.5|25884.5|25869.5|25864.5|25849.5|237
1631887800000|2021-09-17 14:10:00|25875.6|25860.6|25845.6|25830.6|25875.6|25860.6|25845.6|25830.6|280
1631888100000|2021-09-17 14:15:00|25843.1|25828.1|25850.6|25835.6|25853.1|25838.1|25830.6|25815.6|288
1631888400000|2021-09-17 14:20:00|25853.1|25838.1|25810.6|25795.6|25853.1|25838.1|25805.6|25790.6|277
1631888700000|2021-09-17 14:25:00|25808.1|25793.1|25835.6|25820.6|25845.6|25830.6|25795.6|25780.6|343
1631889000000|2021-09-17 14:30:00|25833.1|25818.1|25803.1|25788.1|25833.1|25818.1|25800.6|25785.6|331
1631889300000|2021-09-17 14:35:00|25805.6|25790.6|25785.6|25770.6|25810.6|25795.6|25775.6|25760.6|373
1631889600000|2021-09-17 14:40:00|25790.6|25775.6|25780.6|25765.6|25790.6|25775.6|25760.6|25745.6|191
1631889900000|2021-09-17 14:45:00|25778.1|25763.1|25780.6|25765.6|25780.6|25765.6|25748.1|25733.1|238
1631890200000|2021-09-17 14:50:00|25775.6|25760.6|25775.6|25760.6|25780.6|25765.6|25745.6|25730.6|209
1631890500000|2021-09-17 14:55:00|25778.1|25763.1|25763.1|25748.1|25778.1|25763.1|25738.1|25723.1|286
1631890800000|2021-09-17 15:00:00|25760.6|25745.6|25755.6|25740.6|25760.6|25745.6|25738.1|25723.1|347
1631891100000|2021-09-17 15:05:00|25750.6|25735.6|25748.1|25733.1|25755.6|25740.6|25730.6|25715.6|197
1631891400000|2021-09-17 15:10:00|25745.6|25730.6|25795.6|25780.6|25800.6|25785.6|25730.6|25715.6|308
1631891700000|2021-09-17 15:15:00|25798.1|25783.1|25805.6|25790.6|25810.6|25795.6|25780.6|25765.6|286
1631892000000|2021-09-17 15:20:00|25808.1|25793.1|25773.1|25758.1|25810.6|25795.6|25770.6|25755.6|302
1631892300000|2021-09-17 15:25:00|25770.6|25755.6|25740.6|25725.6|25788.1|25773.1|25730.6|25715.6|712
1631892600000|2021-09-17 15:30:00|25672.1|25657.1|25677.1|25662.1|25692.1|25677.1|25632.1|25617.1|973
1631892900000|2021-09-17 15:35:00|25672.1|25657.1|25682.1|25667.1|25702.1|25687.1|25669.6|25654.6|603
1631893200000|2021-09-17 15:40:00|25684.6|25669.6|25654.6|25639.6|25687.1|25672.1|25647.1|25632.1|152
1631893500000|2021-09-17 15:45:00|25652.1|25637.1|25679.6|25664.6|25682.1|25667.1|25647.1|25632.1|68
1631893800000|2021-09-17 15:50:00|25684.6|25659.6|25634.6|25614.6|25684.6|25659.6|25634.6|25614.6|93
1631894100000|2021-09-17 15:55:00|25629.6|25609.6|25659.6|25639.6|25669.6|25649.6|25629.6|25609.6|62
1631894400000|2021-09-17 16:00:00|25664.6|25644.6|25674.6|25654.6|25679.6|25659.6|25654.6|25629.6|73
1631894700000|2021-09-17 16:05:00|25679.6|25649.6|25674.6|25654.6|25679.6|25659.6|25659.6|25634.6|111
1631895000000|2021-09-17 16:10:00|25679.6|25659.6|25674.6|25654.6|25684.6|25664.6|25674.6|25654.6|21
1631895300000|2021-09-17 16:15:00|25679.6|25659.6|25674.6|25654.6|25684.6|25659.6|25669.6|25649.6|18
1631895600000|2021-09-17 16:20:00|25679.6|25659.6|25709.6|25689.6|25709.6|25689.6|25674.6|25654.6|50
1631895900000|2021-09-17 16:25:00|25704.6|25684.6|25694.6|25674.6|25709.6|25689.6|25694.6|25674.6|40
1631896200000|2021-09-17 16:30:00|25699.6|25679.6|25709.6|25689.6|25714.6|25694.6|25699.6|25679.6|27
1631896500000|2021-09-17 16:35:00|25714.6|25694.6|25714.6|25689.6|25719.6|25694.6|25704.6|25684.6|23
1631896800000|2021-09-17 16:40:00|25709.6|25684.6|25694.6|25674.6|25714.6|25684.6|25689.6|25669.6|8
1631897100000|2021-09-17 16:45:00|25699.6|25679.6|25699.6|25679.6|25709.6|25689.6|25694.6|25674.6|49
1631897400000|2021-09-17 16:50:00|25704.6|25684.6|25714.6|25694.6|25719.6|25699.6|25699.6|25679.6|9
1631897700000|2021-09-17 16:55:00|25719.6|25699.6|25694.6|25674.6|25719.6|25699.6|25694.6|25674.6|9
1631898000000|2021-09-17 17:00:00|25699.6|25679.6|25694.6|25669.6|25699.6|25679.6|25689.6|25664.6|13
1631898300000|2021-09-17 17:05:00|25689.6|25664.6|25684.6|25664.6|25699.6|25674.6|25684.6|25664.6|15
1631898600000|2021-09-17 17:10:00|25689.6|25669.6|25684.6|25664.6|25694.6|25669.6|25684.6|25664.6|14
1631898900000|2021-09-17 17:15:00|25679.6|25659.6|25674.6|25654.6|25694.6|25674.6|25674.6|25649.6|17
1631899200000|2021-09-17 17:20:00|25679.6|25659.6|25674.6|25654.6|25679.6|25659.6|25669.6|25644.6|20
1631899500000|2021-09-17 17:25:00|25669.6|25649.6|25679.6|25659.6|25684.6|25659.6|25664.6|25644.6|13
1631899800000|2021-09-17 17:30:00|25674.6|25654.6|25679.6|25654.6|25679.6|25659.6|25664.6|25644.6|20
1631900100000|2021-09-17 17:35:00|25684.6|25659.6|25689.6|25664.6|25689.6|25664.6|25674.6|25654.6|1
1631900400000|2021-09-17 17:40:00|25684.6|25669.6|25684.6|25664.6|25689.6|25669.6|25679.6|25659.6|16
1631900700000|2021-09-17 17:45:00|25689.6|25669.6|25654.6|25634.6|25689.6|25669.6|25654.6|25634.6|21
1631901000000|2021-09-17 17:50:00|25659.6|25629.6|25654.6|25634.6|25659.6|25639.6|25644.6|25624.6|21
1631901300000|2021-09-17 17:55:00|25659.6|25639.6|25664.6|25639.6|25664.6|25644.6|25654.6|25629.6|3
1631901600000|2021-09-17 18:00:00|25659.6|25644.6|25669.6|25649.6|25669.6|25649.6|25659.6|25639.6|7
1631901900000|2021-09-17 18:05:00|25674.6|25654.6|25689.6|25664.6|25689.6|25664.6|25674.6|25649.6|19
1631902200000|2021-09-17 18:10:00|25684.6|25669.6|25669.6|25649.6|25689.6|25669.6|25669.6|25649.6|9
1631902500000|2021-09-17 18:15:00|25674.6|25644.6|25669.6|25649.6|25679.6|25659.6|25664.6|25644.6|16
1631902800000|2021-09-17 18:20:00|25674.6|25654.6|25679.6|25654.6|25684.6|25664.6|25674.6|25654.6|13
1631903100000|2021-09-17 18:25:00|25674.6|25659.6|25667.1|25652.1|25684.6|25664.6|25667.1|25649.6|13
1631903400000|2021-09-17 18:30:00|25669.6|25654.6|25667.1|25652.1|25669.6|25654.6|25664.6|25649.6|7
1631903700000|2021-09-17 18:35:00|25664.6|25649.6|25674.6|25659.6|25679.6|25664.6|25662.1|25647.1|13
1631904000000|2021-09-17 18:40:00|25677.1|25662.1|25689.6|25674.6|25689.6|25674.6|25677.1|25662.1|11
1631904300000|2021-09-17 18:45:00|25687.1|25672.1|25692.1|25677.1|25697.1|25682.1|25682.1|25667.1|3
1631904600000|2021-09-17 18:50:00|25694.6|25679.6|25687.1|25672.1|25694.6|25679.6|25687.1|25672.1|4
1631904900000|2021-09-17 18:55:00|25689.6|25674.6|25689.6|25674.6|25702.1|25687.1|25682.1|25667.1|10
1631905200000|2021-09-17 19:00:00|25692.1|25677.1|25702.1|25687.1|25702.1|25687.1|25692.1|25677.1|5
1631905500000|2021-09-17 19:05:00|25699.6|25684.6|25689.6|25674.6|25702.1|25687.1|25689.6|25674.6|18
1631905800000|2021-09-17 19:10:00|25687.1|25672.1|25679.6|25664.6|25692.1|25677.1|25674.6|25659.6|5
1631906100000|2021-09-17 19:15:00|25677.1|25662.1|25689.6|25674.6|25692.1|25677.1|25674.6|25659.6|3
1631906400000|2021-09-17 19:20:00|25692.1|25677.1|25702.1|25687.1|25702.1|25687.1|25689.6|25674.6|3
1631906700000|2021-09-17 19:25:00|25697.1|25682.1|25682.1|25667.1|25699.6|25684.6|25677.1|25662.1|11
1631907000000|2021-09-17 19:30:00|25684.6|25669.6|25689.6|25674.6|25692.1|25677.1|25674.6|25659.6|37
1631907300000|2021-09-17 19:35:00|25692.1|25677.1|25682.1|25667.1|25697.1|25682.1|25677.1|25662.1|33
1631907600000|2021-09-17 19:40:00|25684.6|25669.6|25702.1|25687.1|25702.1|25687.1|25684.6|25669.6|6
1631907900000|2021-09-17 19:45:00|25699.6|25684.6|25682.1|25667.1|25702.1|25687.1|25679.6|25664.6|14
1631908200000|2021-09-17 19:50:00|25684.6|25669.6|25682.1|25667.1|25697.1|25682.1|25669.6|25654.6|47
1631908500000|2021-09-17 19:55:00|25677.1|25662.1|25684.6|25669.6|25689.6|25674.6|25672.1|25657.1|27
1631908800000|2021-09-17 20:00:00|25676.8|25636.8|25651.5|25611.5|25676.8|25636.8|25628.2|25588.2|0
1631909100000|2021-09-17 20:05:00|25651.8|25611.8|25643.6|25603.6|25654|25614|25641.1|25601.1|0
1631909400000|2021-09-17 20:10:00|25643.8|25603.8|25644.8|25604.8|25648.6|25608.6|25636.2|25596.2|0
1631909700000|2021-09-17 20:15:00|25644.4|25604.4|25642.4|25602.4|25648.6|25608.6|25638.7|25598.7|0
1631910000000|2021-09-17 20:20:00|25642.6|25602.6|25642.4|25602.4|25652.2|25612.2|25642.4|25602.4|0
1631910300000|2021-09-17 20:25:00|25642.6|25602.6|25643.3|25603.3|25651.2|25611.2|25640.3|25600.3|0
1631910600000|2021-09-17 20:30:00|25643.5|25603.5|25635.9|25595.9|25646.3|25606.3|25635.9|25595.9|0
1631910900000|2021-09-17 20:35:00|25635.7|25595.7|25611.1|25571.1|25637.1|25597.1|25611.1|25571.1|0
1631911200000|2021-09-17 20:40:00|25611.3|25571.3|25627.4|25587.4|25627.4|25587.4|25611.1|25571.1|0
1631911500000|2021-09-17 20:45:00|25627.6|25587.6|25629.9|25589.9|25632.4|25592.4|25623.7|25583.7|0
1631911800000|2021-09-17 20:50:00|25629.7|25589.7|25627.4|25587.4|25629.7|25589.7|25621.2|25581.2|0
1631912100000|2021-09-17 20:55:00|25627.3|25587.3|25624|25584|25628.7|25588.7|25618.7|25578.7|0
1632088800000|2021-09-19 22:00:00|25653.9|25613.9|25639.3|25599.3|25657.1|25617.1|25636.9|25596.9|0
1632089100000|2021-09-19 22:05:00|25639.2|25599.2|25628.9|25588.9|25643|25603|25624.6|25584.6|0
1632089400000|2021-09-19 22:10:00|25629.1|25589.1|25622.7|25582.7|25633.1|25593.1|25612.3|25572.3|0
1632089700000|2021-09-19 22:15:00|25622.8|25582.8|25627.7|25587.7|25630.7|25590.7|25617.8|25577.8|0
1632090000000|2021-09-19 22:20:00|25627.5|25587.5|25615.9|25575.9|25630.7|25590.7|25612.3|25572.3|0
1632090300000|2021-09-19 22:25:00|25616|25576|25619.2|25579.2|25621.5|25581.5|25606.1|25566.1|0
1632090600000|2021-09-19 22:30:00|25619.4|25579.4|25625.4|25585.4|25626.6|25586.6|25619.2|25579.2|0
1632090900000|2021-09-19 22:35:00|25625.6|25585.6|25635.8|25595.8|25637.1|25597.1|25625.6|25585.6|0
1632091200000|2021-09-19 22:40:00|25636|25596|25646.2|25606.2|25646.2|25606.2|25634.6|25594.6|0
1632091500000|2021-09-19 22:45:00|25646.4|25606.4|25648.7|25608.7|25652.4|25612.4|25640.1|25600.1|0
1632091800000|2021-09-19 22:50:00|25648.9|25608.9|25653.7|25613.7|25654.9|25614.9|25647.5|25607.5|0
1632092100000|2021-09-19 22:55:00|25653.9|25613.9|25653.7|25613.7|25655.5|25615.5|25650.6|25610.6|0
1632092400000|2021-09-19 23:00:00|25653.9|25613.9|25648|25608|25656.1|25616.1|25648|25608|0
1632092700000|2021-09-19 23:05:00|25648.2|25608.2|25653|25613|25654.2|25614.2|25648|25608|0
1632093000000|2021-09-19 23:10:00|25653.1|25613.1|25651.7|25611.7|25656.7|25616.7|25650.5|25610.5|0
1632093300000|2021-09-19 23:15:00|25652|25612|25648|25608|25653|25613|25648|25608|0
1632093600000|2021-09-19 23:20:00|25646.9|25606.9|25651.7|25611.7|25651.7|25611.7|25637.6|25597.6|0
1632093900000|2021-09-19 23:25:00|25652|25612|25662.1|25622.1|25663.4|25623.4|25652|25612|0
1632094200000|2021-09-19 23:30:00|25661.9|25621.9|25664.6|25624.6|25664.6|25624.6|25656.7|25616.7|0
1632094500000|2021-09-19 23:35:00|25664.5|25624.5|25659.7|25619.7|25664.6|25624.6|25657.3|25617.3|0
1632094800000|2021-09-19 23:40:00|25659.8|25619.8|25660.9|25620.9|25662.1|25622.1|25656.1|25616.1|0
1632095100000|2021-09-19 23:45:00|25661|25621|25663.4|25623.4|25663.4|25623.4|25657.9|25617.9|0
1632095400000|2021-09-19 23:50:00|25663.2|25623.2|25663.4|25623.4|25664.6|25624.6|25659.7|25619.7|0
1632095700000|2021-09-19 23:55:00|25663.2|25623.2|25664.6|25624.6|25667.1|25627.1|25660.9|25620.9|0
1632096000000|2021-09-20 00:00:00|25664.8|25624.8|25669.6|25629.6|25670.8|25630.8|25662.8|25622.8|0
1632096300000|2021-09-20 00:05:00|25669.4|25629.4|25665.9|25625.9|25670.8|25630.8|25663.4|25623.4|0
1632096600000|2021-09-20 00:10:00|25665.8|25625.8|25663.4|25623.4|25667.1|25627.1|25660.3|25620.3|0
1632096900000|2021-09-20 00:15:00|25663.6|25623.6|25685.5|25645.5|25693.9|25653.9|25658.3|25618.3|0
1632097200000|2021-09-20 00:20:00|25686.5|25646.5|25673.8|25633.8|25688.3|25648.3|25661.6|25621.6|0
1632097500000|2021-09-20 00:25:00|25673.7|25633.7|25688.3|25648.3|25688.5|25648.5|25670.7|25630.7|0
1632097800000|2021-09-20 00:30:00|25688.4|25648.4|25688|25648|25690.9|25650.9|25682.4|25642.4|0
1632098100000|2021-09-20 00:35:00|25687.9|25647.9|25671.1|25631.1|25690.8|25650.8|25669.8|25629.8|0
1632098400000|2021-09-20 00:40:00|25671.3|25631.3|25662|25622|25676.1|25636.1|25657.5|25617.5|0
1632098700000|2021-09-20 00:45:00|25663.6|25623.6|25669.8|25629.8|25672.6|25632.6|25662|25622|0
1632099000000|2021-09-20 00:50:00|25669.5|25629.5|25664.2|25624.2|25670|25630|25662.2|25622.2|0
1632099300000|2021-09-20 00:55:00|25664.7|25624.7|25661.1|25621.1|25667.2|25627.2|25658.1|25618.1|0
1632099600000|2021-09-20 01:00:00|25661|25621|25647.1|25607.1|25661.1|25621.1|25642.7|25602.7|0
1632099900000|2021-09-20 01:05:00|25647.2|25607.2|25635.4|25595.4|25654.7|25614.7|25634.4|25594.4|0
1632100200000|2021-09-20 01:10:00|25635.9|25595.9|25631.4|25591.4|25638|25598|25627.5|25587.5|0
1632100500000|2021-09-20 01:15:00|25631.9|25591.9|25625.7|25585.7|25632.5|25592.5|25617|25577|0
1632100800000|2021-09-20 01:20:00|25626.8|25586.8|25621.9|25581.9|25629.7|25589.7|25612.8|25572.8|0
1632101100000|2021-09-20 01:25:00|25621.8|25581.8|25619|25579|25622.1|25582.1|25616.2|25576.2|0
1632101400000|2021-09-20 01:30:00|25618.5|25578.5|25622.6|25582.6|25624.3|25584.3|25612.5|25572.5|0
1632101700000|2021-09-20 01:35:00|25622.1|25582.1|25614.4|25574.4|25622.1|25582.1|25606.6|25566.6|0
1632102000000|2021-09-20 01:40:00|25616|25576|25592.1|25552.1|25616.2|25576.2|25581.8|25541.8|0
1632102300000|2021-09-20 01:45:00|25592.3|25552.3|25581.6|25541.6|25592.3|25552.3|25580.2|25540.2|0
1632102600000|2021-09-20 01:50:00|25581.5|25541.5|25595.1|25555.1|25595.1|25555.1|25578.6|25538.6|0
1632102900000|2021-09-20 01:55:00|25595.2|25555.2|25583.2|25543.2|25595.2|25555.2|25580.2|25540.2|0
1632103200000|2021-09-20 02:00:00|25583|25543|25574.9|25534.9|25584.5|25544.5|25574.7|25534.7|0
1632103500000|2021-09-20 02:05:00|25574.8|25534.8|25571.5|25531.5|25575|25535|25562.8|25522.8|0
1632103800000|2021-09-20 02:10:00|25571.4|25531.4|25569.2|25529.2|25572|25532|25558.6|25518.6|0
1632104100000|2021-09-20 02:15:00|25569.7|25529.7|25544|25504|25570.4|25530.4|25533.9|25493.9|0
1632104400000|2021-09-20 02:20:00|25544.1|25504.1|25538.5|25498.5|25544.1|25504.1|25532.6|25492.6|0
1632104700000|2021-09-20 02:25:00|25539|25499|25538.4|25498.4|25549.9|25509.9|25538.2|25498.2|0
1632105000000|2021-09-20 02:30:00|25538.3|25498.3|25508.5|25468.5|25541.4|25501.4|25508.4|25468.4|0
1632105300000|2021-09-20 02:35:00|25508.4|25468.4|25501.4|25461.4|25511.3|25471.3|25492.4|25452.4|0
1632105600000|2021-09-20 02:40:00|25501.5|25461.5|25482.6|25442.6|25504.6|25464.6|25479.3|25439.3|0
1632105900000|2021-09-20 02:45:00|25482.7|25442.7|25472.1|25432.1|25482.7|25442.7|25452.4|25412.4|0
1632106200000|2021-09-20 02:50:00|25472.6|25432.6|25453.5|25413.5|25473.7|25433.7|25450.1|25410.1|0
1632106500000|2021-09-20 02:55:00|25453.4|25413.4|25424.9|25384.9|25457.2|25417.2|25418.4|25378.4|0
1632106800000|2021-09-20 03:00:00|25425.1|25385.1|25405.4|25365.4|25428.8|25388.8|25397.5|25357.5|0
1632107100000|2021-09-20 03:05:00|25405.5|25365.5|25410|25370|25410|25370|25400.9|25360.9|0
1632107400000|2021-09-20 03:10:00|25409.8|25369.8|25446.2|25406.2|25446.2|25406.2|25398.3|25358.3|0
1632107700000|2021-09-20 03:15:00|25445.6|25405.6|25440.4|25400.4|25456.8|25416.8|25436.5|25396.5|0
1632108000000|2021-09-20 03:20:00|25439.2|25399.2|25446.4|25406.4|25449.6|25409.6|25424.9|25384.9|0
1632108300000|2021-09-20 03:25:00|25445.9|25405.9|25433.5|25393.5|25449.6|25409.6|25433.2|25393.2|0
1632108600000|2021-09-20 03:30:00|25433.4|25393.4|25436.3|25396.3|25436.5|25396.5|25427.2|25387.2|0
1632108900000|2021-09-20 03:35:00|25436.4|25396.4|25415.1|25375.1|25439.1|25399.1|25415|25375|0
1632109200000|2021-09-20 03:40:00|25415.7|25375.7|25427.1|25387.1|25428.3|25388.3|25409.2|25369.2|0
1632109500000|2021-09-20 03:45:00|25427.6|25387.6|25447.6|25407.6|25447.8|25407.8|25421.3|25381.3|0
1632109800000|2021-09-20 03:50:00|25447.7|25407.7|25456.7|25416.7|25459.4|25419.4|25447.6|25407.6|0
1632110100000|2021-09-20 03:55:00|25456.8|25416.8|25441.9|25401.9|25459.8|25419.8|25441.9|25401.9|0
1632110400000|2021-09-20 04:00:00|25442|25402|25436|25396|25443.6|25403.6|25436|25396|0
1632110700000|2021-09-20 04:05:00|25436.1|25396.1|25419.7|25379.7|25436.1|25396.1|25419.5|25379.5|0
1632111000000|2021-09-20 04:10:00|25419.6|25379.6|25413.9|25373.9|25419.6|25379.6|25411.1|25371.1|0
1632111300000|2021-09-20 04:15:00|25414|25374|25392.9|25352.9|25421.1|25381.1|25392.7|25352.7|0
1632111600000|2021-09-20 04:20:00|25392.8|25352.8|25391.5|25351.5|25396.1|25356.1|25389.3|25349.3|0
1632111900000|2021-09-20 04:25:00|25391|25351|25399.1|25359.1|25399.4|25359.4|25390.1|25350.1|0
1632112200000|2021-09-20 04:30:00|25399.3|25359.3|25416.1|25376.1|25416.4|25376.4|25396.1|25356.1|0
1632112500000|2021-09-20 04:35:00|25415.1|25375.1|25415|25375|25419.1|25379.1|25409.2|25369.2|0
1632112800000|2021-09-20 04:40:00|25415.1|25375.1|25433.2|25393.2|25433.4|25393.4|25415|25375|0
1632113100000|2021-09-20 04:45:00|25433.1|25393.1|25454.4|25414.4|25459.4|25419.4|25433.1|25393.1|0
1632113400000|2021-09-20 04:50:00|25454.9|25414.9|25469.3|25429.3|25472.1|25432.1|25454.9|25414.9|0
1632113700000|2021-09-20 04:55:00|25469.2|25429.2|25466.3|25426.3|25469.4|25429.4|25460.5|25420.5|0
1632114000000|2021-09-20 05:00:00|25465.8|25425.8|25459.3|25419.3|25472.3|25432.3|25448.6|25408.6|0
1632114300000|2021-09-20 05:05:00|25459.2|25419.2|25452.1|25412.1|25477.1|25437.1|25449.2|25409.2|0
1632114600000|2021-09-20 05:10:00|25452.2|25412.2|25474.5|25434.5|25474.8|25434.8|25452.1|25412.1|0
1632114900000|2021-09-20 05:15:00|25474.6|25434.6|25476.7|25436.7|25494|25454|25473.4|25433.4|0
1632115200000|2021-09-20 05:20:00|25478.2|25438.2|25475.4|25435.4|25479.9|25439.9|25469.3|25429.3|0
1632115500000|2021-09-20 05:25:00|25476.5|25436.5|25469.6|25429.6|25483.9|25443.9|25460.8|25420.8|0
1632115800000|2021-09-20 05:30:00|25470.8|25430.8|25454.5|25414.5|25487.4|25447.4|25454.5|25414.5|0
1632116100000|2021-09-20 05:35:00|25455.1|25415.1|25446.9|25406.9|25470.5|25430.5|25446.9|25406.9|0
1632116400000|2021-09-20 05:40:00|25447|25407|25458.4|25418.4|25464.4|25424.4|25444.3|25404.3|0
1632116700000|2021-09-20 05:45:00|25458.5|25418.5|25457|25417|25467.7|25427.7|25456.8|25416.8|0
1632117000000|2021-09-20 05:50:00|25457.1|25417.1|25445|25405|25464.3|25424.3|25442.5|25402.5|0
1632117300000|2021-09-20 05:55:00|25444.5|25404.5|25501.9|25461.9|25511.3|25471.3|25442.3|25402.3|0
1632117600000|2021-09-20 06:00:00|25503|25463|25402|25387|25531.6|25491.6|25392|25377|141
1632117900000|2021-09-20 06:05:00|25397|25382|25364.5|25349.5|25397|25382|25357|25342|74
1632118200000|2021-09-20 06:10:00|25362|25347|25377|25362|25392|25377|25352|25337|80
1632118500000|2021-09-20 06:15:00|25379.5|25364.5|25344.5|25329.5|25392|25377|25342|25327|69
1632118800000|2021-09-20 06:20:00|25347|25332|25357|25342|25357|25342|25342|25327|16
1632119100000|2021-09-20 06:25:00|25354.5|25339.5|25377|25362|25379.5|25364.5|25354.5|25339.5|35
1632119400000|2021-09-20 06:30:00|25374.5|25359.5|25357|25342|25377|25362|25357|25342|12
1632119700000|2021-09-20 06:35:00|25359.5|25344.5|25327|25312|25359.5|25344.5|25327|25312|77
1632120000000|2021-09-20 06:40:00|25324.5|25309.5|25302|25287|25324.5|25309.5|25302|25287|90
1632120300000|2021-09-20 06:45:00|25307|25292|25344.5|25329.5|25344.5|25329.5|25299.5|25284.5|31
1632120600000|2021-09-20 06:50:00|25347|25332|25329.5|25314.5|25347|25332|25322|25307|31
1632120900000|2021-09-20 06:55:00|25327|25312|25359.5|25344.5|25359.5|25344.5|25312|25297|214
1632121200000|2021-09-20 07:00:00|25354.5|25339.5|25307|25292|25399.5|25384.5|25304.5|25289.5|1125
1632121500000|2021-09-20 07:05:00|25312|25297|25302|25287|25342|25327|25277|25262|748
1632121800000|2021-09-20 07:10:00|25287|25272|25277|25262|25337|25322|25264.5|25249.5|756
1632122100000|2021-09-20 07:15:00|25282|25267|25257|25242|25282|25267|25217|25202|790
1632122400000|2021-09-20 07:20:00|25254.5|25239.5|25232|25217|25257|25242|25197|25182|487
1632122700000|2021-09-20 07:25:00|25227|25212|25192|25177|25227|25212|25182|25167|496
1632123000000|2021-09-20 07:30:00|25197|25182|25242|25227|25249.5|25234.5|25187|25172|386
1632123300000|2021-09-20 07:35:00|25244.5|25229.5|25272|25257|25274.5|25259.5|25219.5|25204.5|270
1632123600000|2021-09-20 07:40:00|25274.5|25259.5|25279.5|25264.5|25282|25267|25222|25207|302
1632123900000|2021-09-20 07:45:00|25277|25262|25227|25212|25284.5|25269.5|25227|25212|239
1632124200000|2021-09-20 07:50:00|25222|25207|25162|25147|25227|25212|25152|25137|367
1632124500000|2021-09-20 07:55:00|25164.5|25149.5|25142|25127|25167|25152|25134.5|25119.5|280
1632124800000|2021-09-20 08:00:00|25144.5|25129.5|25147|25132|25152|25137|25112|25097|376
1632125100000|2021-09-20 08:05:00|25144.5|25129.5|25182|25167|25182|25167|25127|25112|282
1632125400000|2021-09-20 08:10:00|25179.5|25164.5|25134.7|25119.7|25182|25167|25127|25112|246
1632125700000|2021-09-20 08:15:00|25137.2|25122.2|25140.8|25125.8|25148.3|25133.3|25133.3|25118.3|161
1632126000000|2021-09-20 08:20:00|25138.3|25123.3|25123.3|25108.3|25140.8|25125.8|25118.3|25103.3|196
1632126300000|2021-09-20 08:25:00|25118.3|25103.3|25148.3|25133.3|25153.3|25138.3|25103.3|25088.3|264
1632126600000|2021-09-20 08:30:00|25153.3|25138.3|25158.3|25143.3|25163.3|25148.3|25108.3|25093.3|251
1632126900000|2021-09-20 08:35:00|25155.8|25140.8|25123.3|25108.3|25155.8|25140.8|25118.3|25103.3|172
1632127200000|2021-09-20 08:40:00|25120.8|25105.8|25135.8|25120.8|25143.3|25128.3|25105.8|25090.8|177
1632127500000|2021-09-20 08:45:00|25138.3|25123.3|25165.8|25150.8|25168.3|25153.3|25128.3|25113.3|261
1632127800000|2021-09-20 08:50:00|25168.3|25153.3|25180.8|25165.8|25193.3|25178.3|25163.3|25148.3|209
1632128100000|2021-09-20 08:55:00|25183.3|25168.3|25163.3|25148.3|25188.3|25173.3|25133.3|25118.3|209
1632128400000|2021-09-20 09:00:00|25153.3|25138.3|25143.3|25128.3|25168.3|25153.3|25138.3|25123.3|291
1632128700000|2021-09-20 09:05:00|25145.8|25130.8|25148.3|25133.3|25148.3|25133.3|25123.3|25108.3|185
1632129000000|2021-09-20 09:10:00|25153.3|25138.3|25188.3|25173.3|25188.3|25173.3|25143.3|25128.3|210
1632129300000|2021-09-20 09:15:00|25183.3|25168.3|25188.3|25173.3|25208.3|25193.3|25168.3|25153.3|202
1632129600000|2021-09-20 09:20:00|25183.3|25168.3|25148.3|25133.3|25188.3|25173.3|25143.3|25128.3|138
1632129900000|2021-09-20 09:25:00|25153.3|25138.3|25168.3|25153.3|25183.3|25168.3|25140.8|25125.8|179
1632130200000|2021-09-20 09:30:00|25165.8|25150.8|25168.3|25153.3|25178.3|25163.3|25153.3|25138.3|108
1632130500000|2021-09-20 09:35:00|25163.3|25148.3|25158.3|25143.3|25168.3|25153.3|25148.3|25133.3|79
1632130800000|2021-09-20 09:40:00|25160.8|25145.8|25133.3|25118.3|25160.8|25145.8|25125.8|25110.8|153
1632131100000|2021-09-20 09:45:00|25135.8|25120.8|25115.8|25100.8|25138.3|25123.3|25113.3|25098.3|108
1632131400000|2021-09-20 09:50:00|25113.3|25098.3|25130.8|25115.8|25140.8|25125.8|25103.3|25088.3|113
1632131700000|2021-09-20 09:55:00|25133.3|25118.3|25158.3|25143.3|25158.3|25143.3|25125.8|25110.8|67
1632132000000|2021-09-20 10:00:00|25153.3|25138.3|25173.3|25158.3|25173.3|25158.3|25148.3|25133.3|180
1632132300000|2021-09-20 10:05:00|25170.8|25155.8|25188.3|25173.3|25198.3|25183.3|25163.3|25148.3|261
1632132600000|2021-09-20 10:10:00|25190.8|25175.8|25133.3|25118.3|25193.3|25178.3|25133.3|25118.3|125
1632132900000|2021-09-20 10:15:00|25135.8|25120.8|25135.8|25120.8|25163.3|25148.3|25133.3|25118.3|119
1632133200000|2021-09-20 10:20:00|25138.3|25123.3|25128.3|25113.3|25138.3|25123.3|25123.3|25108.3|82
1632133500000|2021-09-20 10:25:00|25125.8|25110.8|25118.3|25103.3|25140.8|25125.8|25115.8|25100.8|82
1632133800000|2021-09-20 10:30:00|25115.8|25100.8|25133.3|25118.3|25138.3|25123.3|25108.3|25093.3|107
1632134100000|2021-09-20 10:35:00|25128.3|25113.3|25093.3|25078.3|25128.3|25113.3|25088.3|25073.3|183
1632134400000|2021-09-20 10:40:00|25088.3|25073.3|25098.3|25083.3|25108.3|25093.3|25088.3|25073.3|150
1632134700000|2021-09-20 10:45:00|25100.8|25085.8|25103.3|25088.3|25108.3|25093.3|25085.8|25070.8|89
1632135000000|2021-09-20 10:50:00|25100.8|25085.8|25083.3|25068.3|25100.8|25085.8|25073.3|25058.3|175
1632135300000|2021-09-20 10:55:00|25078.3|25063.3|25088.3|25073.3|25088.3|25073.3|25063.3|25048.3|113
1632135600000|2021-09-20 11:00:00|25090.8|25075.8|25103.3|25088.3|25113.3|25098.3|25078.3|25063.3|163
1632135900000|2021-09-20 11:05:00|25105.8|25090.8|25088.3|25073.3|25108.3|25093.3|25083.3|25068.3|96
1632136200000|2021-09-20 11:10:00|25085.8|25070.8|25118.3|25103.3|25118.3|25103.3|25085.8|25070.8|90
1632136500000|2021-09-20 11:15:00|25120.8|25105.8|25085.8|25070.8|25120.8|25105.8|25083.3|25068.3|81
1632136800000|2021-09-20 11:20:00|25088.3|25073.3|25058.3|25043.3|25088.3|25073.3|25058.3|25043.3|129
1632137100000|2021-09-20 11:25:00|25060.8|25045.8|25063.3|25048.3|25068.3|25053.3|25058.3|25043.3|80
1632137400000|2021-09-20 11:30:00|25068.3|25053.3|25015.8|25000.8|25068.3|25053.3|25003.3|24988.3|380
1632137700000|2021-09-20 11:35:00|25013.3|24998.3|25018.3|25003.3|25023.3|25008.3|24993.3|24978.3|223
1632138000000|2021-09-20 11:40:00|25022.7|25007.7|25032.7|25017.7|25035.2|25020.2|25007.7|24992.7|216
1632138300000|2021-09-20 11:45:00|25030.2|25015.2|25037.7|25022.7|25040.2|25025.2|25017.7|25002.7|92
1632138600000|2021-09-20 11:50:00|25032.7|25017.7|25015.2|25000.2|25037.7|25022.7|24997.7|24982.7|139
1632138900000|2021-09-20 11:55:00|25017.7|25002.7|25010.2|24995.2|25022.7|25007.7|25007.7|24992.7|81
1632139200000|2021-09-20 12:00:00|25007.7|24992.7|25017.7|25002.7|25027.7|25012.7|24980.2|24965.2|339
1632139500000|2021-09-20 12:05:00|25020.2|25005.2|24982.7|24967.7|25027.7|25012.7|24982.7|24967.7|120
1632139800000|2021-09-20 12:10:00|24985.2|24970.2|24977.7|24962.7|24987.7|24972.7|24952.7|24937.7|510
1632140100000|2021-09-20 12:15:00|24972.7|24957.7|24977.7|24962.7|24987.7|24972.7|24965.2|24950.2|109
1632140400000|2021-09-20 12:20:00|24975.2|24960.2|24977.7|24962.7|24982.7|24967.7|24965.2|24950.2|105
1632140700000|2021-09-20 12:25:00|24980.2|24965.2|24992.7|24977.7|25002.7|24987.7|24972.7|24957.7|159
1632141000000|2021-09-20 12:30:00|24985.2|24970.2|24957.7|24942.7|24985.2|24970.2|24957.7|24942.7|139
1632141300000|2021-09-20 12:35:00|24960.2|24945.2|24980.2|24965.2|24982.7|24967.7|24950.2|24935.2|171
1632141600000|2021-09-20 12:40:00|24977.7|24962.7|24950.2|24935.2|24977.7|24962.7|24947.7|24932.7|163
1632141900000|2021-09-20 12:45:00|24952.7|24937.7|24977.7|24962.7|24997.7|24982.7|24950.2|24935.2|136
1632142200000|2021-09-20 12:50:00|24975.2|24960.2|25015.2|25000.2|25020.2|25005.2|24970.2|24955.2|170
1632142500000|2021-09-20 12:55:00|25012.7|24997.7|25007.7|24992.7|25022.7|25007.7|24987.7|24972.7|135
1632142800000|2021-09-20 13:00:00|25012.7|24997.7|24987.7|24972.7|25017.7|25002.7|24975.2|24960.2|173
1632143100000|2021-09-20 13:05:00|24985.2|24970.2|25027.7|25012.7|25027.7|25012.7|24972.7|24957.7|91
1632143400000|2021-09-20 13:10:00|25022.7|25007.7|25052.7|25037.7|25052.7|25037.7|25022.7|25007.7|84
1632143700000|2021-09-20 13:15:00|25050.2|25035.2|25062.7|25047.7|25072.7|25057.7|25047.7|25032.7|164
1632144000000|2021-09-20 13:20:00|25060.2|25045.2|25077.7|25062.7|25077.7|25062.7|25055.2|25040.2|148
1632144300000|2021-09-20 13:25:00|25075.2|25060.2|25065.2|25050.2|25092.7|25077.7|25055.2|25040.2|284
1632144600000|2021-09-20 13:30:00|25062.7|25047.7|25025.2|25010.2|25077.7|25062.7|25020.2|25005.2|482
1632144900000|2021-09-20 13:35:00|25027.7|25012.7|25057.7|25042.7|25060.2|25045.2|25017.7|25002.7|217
1632145200000|2021-09-20 13:40:00|25060.2|25045.2|25102.7|25087.7|25102.7|25087.7|25042.7|25027.7|241
1632145500000|2021-09-20 13:45:00|25107.7|25092.7|25107.7|25092.7|25117.7|25102.7|25077.7|25062.7|185
1632145800000|2021-09-20 13:50:00|25105.2|25090.2|25075.2|25060.2|25112.7|25097.7|25057.7|25042.7|559
1632146100000|2021-09-20 13:55:00|25072.7|25057.7|25087.7|25072.7|25095.2|25080.2|25062.7|25047.7|257
1632146400000|2021-09-20 14:00:00|25082.7|25067.7|25067.7|25052.7|25092.7|25077.7|25045.2|25030.2|286
1632146700000|2021-09-20 14:05:00|25062.7|25047.7|25045.2|25030.2|25100.2|25085.2|25042.7|25027.7|233
1632147000000|2021-09-20 14:10:00|25045.8|25030.8|25073.3|25058.3|25088.3|25073.3|25038.3|25023.3|227
1632147300000|2021-09-20 14:15:00|25068.3|25053.3|25063.3|25048.3|25068.3|25053.3|25038.3|25023.3|296
1632147600000|2021-09-20 14:20:00|25058.3|25043.3|25010.8|24995.8|25058.3|25043.3|25008.3|24993.3|324
1632147900000|2021-09-20 14:25:00|25013.3|24998.3|25058.3|25043.3|25060.8|25045.8|25003.3|24988.3|212
1632148200000|2021-09-20 14:30:00|25055.8|25040.8|25053.3|25038.3|25073.3|25058.3|25033.3|25018.3|214
1632148500000|2021-09-20 14:35:00|25055.8|25040.8|25093.3|25078.3|25098.3|25083.3|25043.3|25028.3|224
1632148800000|2021-09-20 14:40:00|25090.8|25075.8|25083.3|25068.3|25098.3|25083.3|25068.3|25053.3|173
1632149100000|2021-09-20 14:45:00|25080.8|25065.8|25078.3|25063.3|25085.8|25070.8|25045.8|25030.8|155
1632149400000|2021-09-20 14:50:00|25075.8|25060.8|25088.3|25073.3|25103.3|25088.3|25058.3|25043.3|173
1632149700000|2021-09-20 14:55:00|25085.8|25070.8|25058.3|25043.3|25088.3|25073.3|25053.3|25038.3|142
1632150000000|2021-09-20 15:00:00|25053.3|25038.3|25080.8|25065.8|25088.3|25073.3|25043.3|25028.3|211
1632150300000|2021-09-20 15:05:00|25083.3|25068.3|25093.3|25078.3|25113.3|25098.3|25078.3|25063.3|175
1632150600000|2021-09-20 15:10:00|25095.8|25080.8|25118.3|25103.3|25118.3|25103.3|25088.3|25073.3|272
1632150900000|2021-09-20 15:15:00|25113.3|25098.3|25123.3|25108.3|25128.3|25113.3|25108.3|25093.3|328
1632151200000|2021-09-20 15:20:00|25120.8|25105.8|25103.3|25088.3|25128.3|25113.3|25098.3|25083.3|406
1632151500000|2021-09-20 15:25:00|25098.3|25083.3|25088.3|25073.3|25113.3|25098.3|25048.3|25033.3|611
1632151800000|2021-09-20 15:30:00|25098.3|25083.3|25063.3|25048.3|25103.3|25088.3|25058.3|25043.3|1014
1632152100000|2021-09-20 15:35:00|25068.3|25053.3|25043.3|25028.3|25068.3|25053.3|25038.3|25023.3|383
1632152400000|2021-09-20 15:40:00|25038.3|25023.3|25023.3|25008.3|25048.3|25033.3|25018.3|25003.3|82
1632152700000|2021-09-20 15:45:00|25020.8|25005.8|25025.8|25010.8|25040.8|25025.8|25010.8|24995.8|73
1632153000000|2021-09-20 15:50:00|25030.8|25005.8|25005.8|24980.8|25035.8|25010.8|24995.8|24975.8|126
1632153300000|2021-09-20 15:55:00|25000.8|24975.8|24995.8|24970.8|25010.8|24990.8|24990.8|24970.8|110
1632153600000|2021-09-20 16:00:00|24990.8|24975.8|24965.8|24945.8|25000.8|24975.8|24965.8|24945.8|89
1632153900000|2021-09-20 16:05:00|24970.8|24940.8|24950.8|24930.8|24970.8|24950.8|24945.8|24925.8|44
1632154200000|2021-09-20 16:10:00|24955.8|24935.8|24970.8|24950.8|24975.8|24955.8|24950.8|24930.8|30
1632154500000|2021-09-20 16:15:00|24965.8|24945.8|24960.8|24935.8|24975.8|24955.8|24960.8|24935.8|25
1632154800000|2021-09-20 16:20:00|24965.8|24940.8|24940.8|24915.8|24965.8|24945.8|24935.8|24915.8|37
1632155100000|2021-09-20 16:25:00|24945.8|24920.8|24965.8|24945.8|24970.8|24950.8|24945.8|24920.8|47
1632155400000|2021-09-20 16:30:00|24960.8|24940.8|24955.8|24935.8|24970.8|24950.8|24955.8|24930.8|35
1632155700000|2021-09-20 16:35:00|24960.8|24940.8|24965.8|24945.8|24970.8|24950.8|24955.8|24930.8|17
1632156000000|2021-09-20 16:40:00|24970.8|24950.8|24955.8|24930.8|24970.8|24950.8|24945.8|24925.8|29
1632156300000|2021-09-20 16:45:00|24950.8|24925.8|24955.8|24935.8|24970.8|24950.8|24945.8|24925.8|33
1632156600000|2021-09-20 16:50:00|24960.8|24930.8|24955.8|24930.8|24960.8|24940.8|24945.8|24925.8|11
1632156900000|2021-09-20 16:55:00|24950.8|24935.8|24940.8|24920.8|24965.8|24940.8|24935.8|24915.8|28
1632157200000|2021-09-20 17:00:00|24945.8|24925.8|24930.8|24910.8|24955.8|24930.8|24930.8|24910.8|27
1632157500000|2021-09-20 17:05:00|24925.8|24905.8|24900.8|24880.8|24930.8|24905.8|24895.8|24875.8|74
1632157800000|2021-09-20 17:10:00|24905.8|24885.8|24920.8|24895.8|24925.8|24900.8|24900.8|24880.8|47
1632158100000|2021-09-20 17:15:00|24915.8|24900.8|24935.8|24910.8|24940.8|24920.8|24915.8|24895.8|33
1632158400000|2021-09-20 17:20:00|24930.8|24915.8|24930.8|24910.8|24935.8|24915.8|24915.8|24895.8|28
1632158700000|2021-09-20 17:25:00|24935.8|24915.8|24950.8|24930.8|24950.8|24930.8|24930.8|24905.8|18
1632159000000|2021-09-20 17:30:00|24945.8|24925.8|24935.8|24915.8|24950.8|24930.8|24935.8|24910.8|12
1632159300000|2021-09-20 17:35:00|24940.8|24920.8|24970.8|24950.8|24970.8|24950.8|24935.8|24915.8|6
1632159600000|2021-09-20 17:40:00|24975.8|24955.8|24945.8|24925.8|24980.8|24960.8|24945.8|24925.8|25
1632159900000|2021-09-20 17:45:00|24950.8|24920.8|24975.8|24950.8|24975.8|24955.8|24945.8|24920.8|15
1632160200000|2021-09-20 17:50:00|24970.8|24955.8|24970.8|24945.8|24985.8|24965.8|24965.8|24945.8|9
1632160500000|2021-09-20 17:55:00|24965.8|24950.8|24960.8|24940.8|24975.8|24950.8|24955.8|24935.8|10
1632160800000|2021-09-20 18:00:00|24965.8|24945.8|24965.8|24940.8|24980.8|24960.8|24950.8|24930.8|16
1632161100000|2021-09-20 18:05:00|24960.8|24935.8|24925.8|24900.8|24965.8|24940.8|24920.8|24900.8|6
1632161400000|2021-09-20 18:10:00|24930.8|24905.8|24910.8|24885.8|24930.8|24910.8|24910.8|24885.8|14
1632161700000|2021-09-20 18:15:00|24915.8|24890.8|24920.8|24895.8|24925.8|24900.8|24905.8|24880.8|18
1632162000000|2021-09-20 18:20:00|24915.8|24890.8|24885.8|24860.8|24925.8|24900.8|24885.8|24860.8|17
1632162300000|2021-09-20 18:25:00|24880.8|24865.8|24893.3|24878.3|24905.8|24880.8|24880.8|24860.8|44
1632162600000|2021-09-20 18:30:00|24890.8|24875.8|24893.3|24878.3|24905.8|24890.8|24883.3|24868.3|6
1632162900000|2021-09-20 18:35:00|24890.8|24875.8|24888.3|24873.3|24893.3|24878.3|24870.8|24855.8|33
1632163200000|2021-09-20 18:40:00|24890.8|24875.8|24890.8|24875.8|24910.8|24895.8|24883.3|24868.3|16
1632163500000|2021-09-20 18:45:00|24888.3|24873.3|24895.8|24880.8|24918.3|24903.3|24880.8|24865.8|10
1632163800000|2021-09-20 18:50:00|24898.3|24883.3|24888.3|24873.3|24915.8|24900.8|24888.3|24873.3|7
1632164100000|2021-09-20 18:55:00|24890.8|24875.8|24885.8|24870.8|24915.8|24900.8|24878.3|24863.3|24
1632164400000|2021-09-20 19:00:00|24883.3|24868.3|24900.8|24885.8|24905.8|24890.8|24883.3|24868.3|6
1632164700000|2021-09-20 19:05:00|24898.3|24883.3|24875.8|24860.8|24898.3|24883.3|24863.3|24848.3|60
1632165000000|2021-09-20 19:10:00|24873.3|24858.3|24870.8|24855.8|24890.8|24875.8|24863.3|24848.3|25
1632165300000|2021-09-20 19:15:00|24873.3|24858.3|24860.8|24845.8|24878.3|24863.3|24850.8|24835.8|22
1632165600000|2021-09-20 19:20:00|24863.3|24848.3|24883.3|24868.3|24883.3|24868.3|24863.3|24848.3|23
1632165900000|2021-09-20 19:25:00|24878.3|24863.3|24923.3|24908.3|24923.3|24908.3|24878.3|24863.3|26
1632166200000|2021-09-20 19:30:00|24920.8|24905.8|24950.8|24935.8|24963.3|24948.3|24918.3|24903.3|81
1632166500000|2021-09-20 19:35:00|24953.3|24938.3|24960.8|24945.8|24980.8|24965.8|24953.3|24938.3|18
1632166800000|2021-09-20 19:40:00|24963.3|24948.3|24980.8|24965.8|24983.3|24968.3|24963.3|24948.3|21
1632167100000|2021-09-20 19:45:00|24983.3|24968.3|24998.3|24983.3|25008.3|24993.3|24978.3|24963.3|43
1632167400000|2021-09-20 19:50:00|25010.8|24995.8|25018.3|25003.3|25018.3|25003.3|25005.8|24990.8|31
1632167700000|2021-09-20 19:55:00|25015.8|25000.8|25038.3|25023.3|25040.8|25025.8|25015.8|25000.8|31
1632168000000|2021-09-20 20:00:00|25050.8|25010.8|25054.7|25014.7|25062.1|25022.1|25031.5|24991.5|0
1632168300000|2021-09-20 20:05:00|25054.3|25014.3|25003.3|24963.3|25054.7|25014.7|24996.7|24956.7|0
1632168600000|2021-09-20 20:10:00|25003.4|24963.4|25014.4|24974.4|25019.9|24979.9|24989.3|24949.3|0
1632168900000|2021-09-20 20:15:00|25014.3|24974.3|25016.2|24976.2|25026|24986|25012|24972|0
1632169200000|2021-09-20 20:20:00|25015.9|24975.9|25020.7|24980.7|25024.4|24984.4|25013.2|24973.2|0
1632169500000|2021-09-20 20:25:00|25020.5|24980.5|25018.3|24978.3|25020.5|24980.5|25007.9|24967.9|0
1632169800000|2021-09-20 20:30:00|25018.5|24978.5|25023.2|24983.2|25030.6|24990.6|25018.5|24978.5|0
1632170100000|2021-09-20 20:35:00|25023.4|24983.4|25019.5|24979.5|25026.9|24986.9|25015.8|24975.8|0
1632170400000|2021-09-20 20:40:00|25019.7|24979.7|25024.7|24984.7|25025.9|24985.9|25014|24974|0
1632170700000|2021-09-20 20:45:00|25024.8|24984.8|25013.1|24973.1|25029.6|24989.6|25010.6|24970.6|0
1632171000000|2021-09-20 20:50:00|25013.2|24973.2|25021|24981|25024.7|24984.7|25011.8|24971.8|0
1632171300000|2021-09-20 20:55:00|25020.8|24980.8|25028.8|24988.8|25028.8|24988.8|25017.3|24977.3|0
1632171600000|2021-09-20 21:00:00|25028.3|24988.3|25026.6|24986.6|25029.2|24989.2|25026.6|24986.6|0
1632171900000|2021-09-20 21:05:00|25027.6|24987.6|25024.1|24984.1|25028.2|24988.2|25023|24983|0
1632172200000|2021-09-20 21:10:00|25024.6|24984.6|25027.6|24987.6|25027.6|24987.6|25024.6|24984.6|0
1632172500000|2021-09-20 21:15:00|25028.2|24988.2|25031.7|24991.7|25031.7|24991.7|25028.2|24988.2|0
1632172800000|2021-09-20 21:20:00|25032.2|24992.2|25031.7|24991.7|25032.7|24992.7|25031.7|24991.7|0
1632173100000|2021-09-20 21:25:00|25032.2|24992.2|25027.6|24987.6|25032.2|24992.2|25026.6|24986.6|0
1632173400000|2021-09-20 21:30:00|25027.1|24987.1|25027.1|24987.1|25028.2|24988.2|25025.6|24985.6|0
1632173700000|2021-09-20 21:35:00|25026.6|24986.6|25026.1|24986.1|25026.6|24986.6|25025.1|24985.1|0
1632174000000|2021-09-20 21:40:00|25026.6|24986.6|25027.6|24987.6|25028.2|24988.2|25026.6|24986.6|0
1632174300000|2021-09-20 21:45:00|25028.2|24988.2|25027.1|24987.1|25028.2|24988.2|25027.1|24987.1|0
1632174600000|2021-09-20 21:50:00|25026.6|24986.6|25027.1|24987.1|25028.2|24988.2|25025.6|24985.6|0
1632174900000|2021-09-20 21:55:00|25026.6|24986.6|25023|24983|25026.6|24986.6|25023|24983|0
1632175200000|2021-09-20 22:00:00|25022.6|24982.6|25032.8|24992.8|25041.4|25001.4|25020.6|24980.6|0
1632175500000|2021-09-20 22:05:00|25032.6|24992.6|25043.2|25003.2|25046.9|25006.9|25029.1|24989.1|0
1632175800000|2021-09-20 22:10:00|25043.4|25003.4|25043.2|25003.2|25046.9|25006.9|25040.2|25000.2|0
1632176100000|2021-09-20 22:15:00|25043.6|25003.6|25048.1|25008.1|25049.4|25009.4|25043.6|25003.6|0
1632176400000|2021-09-20 22:20:00|25047.9|25007.9|25053.1|25013.1|25053.1|25013.1|25041.4|25001.4|0
1632176700000|2021-09-20 22:25:00|25052.8|25012.8|25049.4|25009.4|25055.5|25015.5|25049.4|25009.4|0
1632177000000|2021-09-20 22:30:00|25049.6|25009.6|25054.3|25014.3|25056.8|25016.8|25049.6|25009.6|0
1632177300000|2021-09-20 22:35:00|25054.5|25014.5|25053.1|25013.1|25055.5|25015.5|25051.8|25011.8|0
1632177600000|2021-09-20 22:40:00|25052.8|25012.8|25046.9|25006.9|25053.1|25013.1|25046.9|25006.9|0
1632177900000|2021-09-20 22:45:00|25046.7|25006.7|25043.2|25003.2|25046.7|25006.7|25037.7|24997.7|0
1632178200000|2021-09-20 22:50:00|25043|25003|25041.4|25001.4|25043.2|25003.2|25035.3|24995.3|0
1632178500000|2021-09-20 22:55:00|25041.7|25001.7|25044.4|25004.4|25048.1|25008.1|25040.2|25000.2|0
1632178800000|2021-09-20 23:00:00|25044.3|25004.3|25044.3|25004.3|25053|25013|25043.2|25003.2|0
1632179100000|2021-09-20 23:05:00|25044.5|25004.5|25044.3|25004.3|25048|25008|25044.3|25004.3|0
1632179400000|2021-09-20 23:10:00|25043.9|25003.9|25040.1|25000.1|25044.3|25004.3|25035.2|24995.2|0
1632179700000|2021-09-20 23:15:00|25039.9|24999.9|25030.9|24990.9|25039.9|24999.9|25023.6|24983.6|0
1632180000000|2021-09-20 23:20:00|25031|24991|25021.1|24981.1|25031.5|24991.5|25021.1|24981.1|0
1632180300000|2021-09-20 23:25:00|25021.3|24981.3|25029|24989|25029|24989|25018.6|24978.6|0
1632180600000|2021-09-20 23:30:00|25029.2|24989.2|25022.3|24982.3|25031.5|24991.5|25022.3|24982.3|0
1632180900000|2021-09-20 23:35:00|25022.1|24982.1|25022.3|24982.3|25023.6|24983.6|25016.2|24976.2|0
1632181200000|2021-09-20 23:40:00|25022.6|24982.6|25042.6|25002.6|25046.8|25006.8|25022.6|24982.6|0
1632181500000|2021-09-20 23:45:00|25043|25003|25063.3|25023.3|25067|25027|25043|25003|0
1632181800000|2021-09-20 23:50:00|25063.1|25023.1|25069.5|25029.5|25073.2|25033.2|25059.1|25019.1|0
1632182100000|2021-09-20 23:55:00|25069.3|25029.3|25089.7|25049.7|25092.2|25052.2|25068.3|25028.3|0
1632182400000|2021-09-21 00:00:00|25090|25050|25074.4|25034.4|25091|25051|25072|25032|0
1632182700000|2021-09-21 00:05:00|25074.5|25034.5|25098.9|25058.9|25100.1|25060.1|25074.4|25034.4|0
1632183000000|2021-09-21 00:10:00|25098.8|25058.8|25127.8|25087.8|25130.2|25090.2|25095.5|25055.5|0
1632183300000|2021-09-21 00:15:00|25128|25088|25168.3|25128.3|25192.1|25152.1|25127.8|25087.8|0
1632183600000|2021-09-21 00:20:00|25168.8|25128.8|25161.3|25121.3|25178.4|25138.4|25161.2|25121.2|0
1632183900000|2021-09-21 00:25:00|25161.8|25121.8|25147.3|25107.3|25162.5|25122.5|25141.5|25101.5|0
1632184200000|2021-09-21 00:30:00|25147.8|25107.8|25165.6|25125.6|25174.4|25134.4|25144.4|25104.4|0
1632184500000|2021-09-21 00:35:00|25165.5|25125.5|25160.5|25120.5|25174.8|25134.8|25154.7|25114.7|0
1632184800000|2021-09-21 00:40:00|25160.6|25120.6|25154.2|25114.2|25160.6|25120.6|25146.1|25106.1|0
1632185100000|2021-09-21 00:45:00|25153.1|25113.1|25154.2|25114.2|25157.2|25117.2|25136.8|25096.8|0
1632185400000|2021-09-21 00:50:00|25154.1|25114.1|25125.3|25085.3|25154.2|25114.2|25123.6|25083.6|0
1632185700000|2021-09-21 00:55:00|25125.2|25085.2|25108.4|25068.4|25125.2|25085.2|25095.8|25055.8|0
1632186000000|2021-09-21 01:00:00|25108.3|25068.3|25084.2|25044.2|25108.4|25068.4|25076.3|25036.3|0
1632186300000|2021-09-21 01:05:00|25084.7|25044.7|25106.8|25066.8|25106.9|25066.9|25082.8|25042.8|0
1632186600000|2021-09-21 01:10:00|25106.9|25066.9|25112.9|25072.9|25121.7|25081.7|25104|25064|0
1632186900000|2021-09-21 01:15:00|25113|25073|25107.1|25067.1|25124.7|25084.7|25098.5|25058.5|0
1632187200000|2021-09-21 01:20:00|25106|25066|25106.2|25066.2|25116.2|25076.2|25097.3|25057.3|0
1632187500000|2021-09-21 01:25:00|25105.7|25065.7|25098|25058|25121.4|25081.4|25098|25058|0
1632187800000|2021-09-21 01:30:00|25097.9|25057.9|25118.9|25078.9|25126.3|25086.3|25079.4|25039.4|0
1632188100000|2021-09-21 01:35:00|25118.4|25078.4|25110.2|25070.2|25133.8|25093.8|25096.4|25056.4|0
1632188400000|2021-09-21 01:40:00|25108.7|25068.7|25122.4|25082.4|25128.3|25088.3|25107.4|25067.4|0
1632188700000|2021-09-21 01:45:00|25120.8|25080.8|25139.8|25099.8|25144.4|25104.4|25113.7|25073.7|0
1632189000000|2021-09-21 01:50:00|25140.3|25100.3|25121|25081|25144.4|25104.4|25120.9|25080.9|0
1632189300000|2021-09-21 01:55:00|25120.9|25080.9|25138.2|25098.2|25141.3|25101.3|25117.8|25077.8|0
1632189600000|2021-09-21 02:00:00|25138.3|25098.3|25146.4|25106.4|25155.1|25115.1|25129.4|25089.4|0
1632189900000|2021-09-21 02:05:00|25146.5|25106.5|25151.9|25111.9|25158.3|25118.3|25146.5|25106.5|0
1632190200000|2021-09-21 02:10:00|25152|25112|25154.2|25114.2|25157.3|25117.3|25150.8|25110.8|0
1632190500000|2021-09-21 02:15:00|25153.7|25113.7|25146.3|25106.3|25153.7|25113.7|25142.3|25102.3|0
1632190800000|2021-09-21 02:20:00|25146.8|25106.8|25149.6|25109.6|25151.2|25111.2|25143.1|25103.1|0
1632191100000|2021-09-21 02:25:00|25149.7|25109.7|25159.6|25119.6|25165.4|25125.4|25142.5|25102.5|0
1632191400000|2021-09-21 02:30:00|25159.7|25119.7|25139.2|25099.2|25161|25121|25136.3|25096.3|0
1632191700000|2021-09-21 02:35:00|25139.3|25099.3|25136.3|25096.3|25139.6|25099.6|25133.6|25093.6|0
1632192000000|2021-09-21 02:40:00|25136.2|25096.2|25145.5|25105.5|25148.4|25108.4|25133.2|25093.2|0
1632192300000|2021-09-21 02:45:00|25145.4|25105.4|25163.1|25123.1|25166.2|25126.2|25145.4|25105.4|0
1632192600000|2021-09-21 02:50:00|25163.7|25123.7|25162.9|25122.9|25166|25126|25159.7|25119.7|0
1632192900000|2021-09-21 02:55:00|25163|25123|25179.8|25139.8|25181.6|25141.6|25163|25123|0
1632193200000|2021-09-21 03:00:00|25180.3|25140.3|25172|25132|25181.3|25141.3|25169.2|25129.2|0
1632193500000|2021-09-21 03:05:00|25171|25131|25159.7|25119.7|25172|25132|25159.7|25119.7|0
1632193800000|2021-09-21 03:10:00|25159.9|25119.9|25165.9|25125.9|25167.7|25127.7|25155.5|25115.5|0
1632194100000|2021-09-21 03:15:00|25166|25126|25141.9|25101.9|25167.4|25127.4|25140.6|25100.6|0
1632194400000|2021-09-21 03:20:00|25141.4|25101.4|25150.3|25110.3|25152|25112|25134.7|25094.7|0
1632194700000|2021-09-21 03:25:00|25150.2|25110.2|25144.2|25104.2|25157.6|25117.6|25139.3|25099.3|0
1632195000000|2021-09-21 03:30:00|25144.1|25104.1|25150.1|25110.1|25153.1|25113.1|25141.3|25101.3|0
1632195300000|2021-09-21 03:35:00|25150|25110|25162.3|25122.3|25164.9|25124.9|25149.9|25109.9|0
1632195600000|2021-09-21 03:40:00|25162|25122|25163.6|25123.6|25163.8|25123.8|25156.5|25116.5|0
1632195900000|2021-09-21 03:45:00|25163.1|25123.1|25182.7|25142.7|25188.7|25148.7|25162.4|25122.4|0
1632196200000|2021-09-21 03:50:00|25182.8|25142.8|25183|25143|25184.6|25144.6|25177.1|25137.1|0
1632196500000|2021-09-21 03:55:00|25183.5|25143.5|25181.9|25141.9|25190.7|25150.7|25179.8|25139.8|0
1632196800000|2021-09-21 04:00:00|25181.8|25141.8|25182.3|25142.3|25188.3|25148.3|25178.5|25138.5|0
1632197100000|2021-09-21 04:05:00|25182.2|25142.2|25183.1|25143.1|25184.8|25144.8|25178.9|25138.9|0
1632197400000|2021-09-21 04:10:00|25183|25143|25190.6|25150.6|25190.6|25150.6|25183|25143|0
1632197700000|2021-09-21 04:15:00|25190.5|25150.5|25190.4|25150.4|25193.5|25153.5|25188.6|25148.6|0
1632198000000|2021-09-21 04:20:00|25190.5|25150.5|25196.5|25156.5|25199.6|25159.6|25190.4|25150.4|0
1632198300000|2021-09-21 04:25:00|25196.4|25156.4|25197.4|25157.4|25200.6|25160.6|25193.7|25153.7|0
1632198600000|2021-09-21 04:30:00|25196.9|25156.9|25187.9|25147.9|25197.4|25157.4|25186.3|25146.3|0
1632198900000|2021-09-21 04:35:00|25187.8|25147.8|25181.7|25141.7|25192.3|25152.3|25179|25139|0
1632199200000|2021-09-21 04:40:00|25181.5|25141.5|25184.8|25144.8|25187.8|25147.8|25181.5|25141.5|0
1632199500000|2021-09-21 04:45:00|25184.7|25144.7|25184.5|25144.5|25184.7|25144.7|25178.7|25138.7|0
1632199800000|2021-09-21 04:50:00|25184.4|25144.4|25190.4|25150.4|25190.8|25150.8|25184.4|25144.4|0
1632200100000|2021-09-21 04:55:00|25190.6|25150.6|25194.9|25154.9|25195|25155|25188.7|25148.7|0
1632200400000|2021-09-21 05:00:00|25194.7|25154.7|25194.3|25154.3|25196.1|25156.1|25188.7|25148.7|0
1632200700000|2021-09-21 05:05:00|25192.8|25152.8|25191.6|25151.6|25192.8|25152.8|25185.1|25145.1|0
1632201000000|2021-09-21 05:10:00|25191.8|25151.8|25176.6|25136.6|25207|25167|25173.8|25133.8|0
1632201300000|2021-09-21 05:15:00|25176.7|25136.7|25164.8|25124.8|25185.6|25145.6|25157.5|25117.5|0
1632201600000|2021-09-21 05:20:00|25164.9|25124.9|25157|25117|25169.1|25129.1|25152.5|25112.5|0
1632201900000|2021-09-21 05:25:00|25156.4|25116.4|25188.3|25148.3|25191.3|25151.3|25155.8|25115.8|0
1632202200000|2021-09-21 05:30:00|25188.2|25148.2|25186.8|25146.8|25190.8|25150.8|25177.4|25137.4|0
1632202500000|2021-09-21 05:35:00|25186.9|25146.9|25166.9|25126.9|25187|25147|25160.9|25120.9|0
1632202800000|2021-09-21 05:40:00|25166.8|25126.8|25164.9|25124.9|25170|25130|25154.9|25114.9|0
1632203100000|2021-09-21 05:45:00|25165|25125|25160.9|25120.9|25166.9|25126.9|25148.7|25108.7|0
1632203400000|2021-09-21 05:50:00|25160.7|25120.7|25136.1|25096.1|25165.8|25125.8|25135.9|25095.9|0
1632203700000|2021-09-21 05:55:00|25136.2|25096.2|25145.4|25105.4|25146.7|25106.7|25130.8|25090.8|0
1632204000000|2021-09-21 06:00:00|25143.3|25103.3|25138.3|25123.3|25168.8|25133.3|25133.3|25093.6|80
1632204300000|2021-09-21 06:05:00|25135.8|25120.8|25168.3|25153.3|25168.3|25153.3|25133.3|25118.3|77
1632204600000|2021-09-21 06:10:00|25173.3|25158.3|25218.3|25203.3|25233.3|25218.3|25170.8|25155.8|102
1632204900000|2021-09-21 06:15:00|25220.8|25205.8|25213.3|25198.3|25223.3|25208.3|25198.3|25183.3|59
1632205200000|2021-09-21 06:20:00|25210.8|25195.8|25223.3|25208.3|25223.3|25208.3|25208.3|25193.3|63
1632205500000|2021-09-21 06:25:00|25228.3|25213.3|25248.3|25233.3|25248.3|25233.3|25223.3|25208.3|40
1632205800000|2021-09-21 06:30:00|25245.8|25230.8|25238.3|25223.3|25250.8|25235.8|25233.3|25218.3|41
1632206100000|2021-09-21 06:35:00|25240.8|25225.8|25243.3|25228.3|25248.3|25233.3|25233.3|25218.3|39
1632206400000|2021-09-21 06:40:00|25245.8|25230.8|25228.3|25213.3|25248.3|25233.3|25228.3|25213.3|93
1632206700000|2021-09-21 06:45:00|25233.3|25218.3|25218.3|25203.3|25233.3|25218.3|25198.3|25183.3|32
1632207000000|2021-09-21 06:50:00|25215.8|25200.8|25218.3|25203.3|25238.3|25223.3|25203.3|25188.3|34
1632207300000|2021-09-21 06:55:00|25215.8|25200.8|25185.8|25170.8|25223.3|25208.3|25183.3|25168.3|34
1632207600000|2021-09-21 07:00:00|25188.3|25173.3|25193.3|25178.3|25263.3|25248.3|25178.3|25163.3|894
1632207900000|2021-09-21 07:05:00|25190.8|25175.8|25225.8|25210.8|25240.8|25225.8|25173.3|25158.3|697
1632208200000|2021-09-21 07:10:00|25228.3|25213.3|25233.3|25218.3|25248.3|25233.3|25213.3|25198.3|324
1632208500000|2021-09-21 07:15:00|25228.3|25213.3|25263.3|25248.3|25263.3|25248.3|25220.8|25205.8|326
1632208800000|2021-09-21 07:20:00|25268.3|25253.3|25273.3|25258.3|25310.8|25295.8|25268.3|25253.3|385
1632209100000|2021-09-21 07:25:00|25268.3|25253.3|25260.8|25245.8|25268.3|25253.3|25215.8|25200.8|400
1632209400000|2021-09-21 07:30:00|25258.3|25243.3|25278.3|25263.3|25288.3|25273.3|25258.3|25243.3|260
1632209700000|2021-09-21 07:35:00|25273.3|25258.3|25268.3|25253.3|25283.3|25268.3|25248.3|25233.3|266
1632210000000|2021-09-21 07:40:00|25268.1|25253.1|25298.1|25283.1|25313.1|25298.1|25263.1|25248.1|182
1632210300000|2021-09-21 07:45:00|25300.6|25285.6|25298.1|25283.1|25313.1|25298.1|25293.1|25278.1|165
1632210600000|2021-09-21 07:50:00|25300.6|25285.6|25315.6|25300.6|25318.1|25303.1|25300.6|25285.6|203
1632210900000|2021-09-21 07:55:00|25318.1|25303.1|25343.1|25328.1|25348.1|25333.1|25315.6|25300.6|219
1632211200000|2021-09-21 08:00:00|25345.6|25330.6|25358.1|25343.1|25370.6|25355.6|25345.6|25330.6|358
1632211500000|2021-09-21 08:05:00|25360.6|25345.6|25373.1|25358.1|25373.1|25358.1|25360.6|25345.6|181
1632211800000|2021-09-21 08:10:00|25378.1|25363.1|25393.1|25378.1|25395.6|25380.6|25378.1|25363.1|217
1632212100000|2021-09-21 08:15:00|25395.6|25380.6|25398.1|25383.1|25408.1|25393.1|25393.1|25378.1|262
1632212400000|2021-09-21 08:20:00|25395.6|25380.6|25328.1|25313.1|25398.1|25383.1|25328.1|25313.1|432
1632212700000|2021-09-21 08:25:00|25325.6|25310.6|25368.1|25353.1|25368.1|25353.1|25323.1|25308.1|199
1632213000000|2021-09-21 08:30:00|25363.1|25348.1|25390.6|25375.6|25395.6|25380.6|25360.6|25345.6|149
1632213300000|2021-09-21 08:35:00|25393.1|25378.1|25420.6|25405.6|25423.1|25408.1|25393.1|25378.1|172
1632213600000|2021-09-21 08:40:00|25423.1|25408.1|25393.1|25378.1|25428.1|25413.1|25388.1|25373.1|144
1632213900000|2021-09-21 08:45:00|25390.6|25375.6|25383.1|25368.1|25400.6|25385.6|25383.1|25368.1|120
1632214200000|2021-09-21 08:50:00|25388.1|25373.1|25368.1|25353.1|25398.1|25383.1|25368.1|25353.1|118
1632214500000|2021-09-21 08:55:00|25370.6|25355.6|25328.1|25313.1|25370.6|25355.6|25328.1|25313.1|166
1632214800000|2021-09-21 09:00:00|25330.6|25315.6|25323.1|25308.1|25350.6|25335.6|25308.1|25293.1|323
1632215100000|2021-09-21 09:05:00|25320.6|25305.6|25313.1|25298.1|25320.6|25305.6|25308.1|25293.1|156
1632215400000|2021-09-21 09:10:00|25315.6|25300.6|25308.1|25293.1|25328.1|25313.1|25308.1|25293.1|111
1632215700000|2021-09-21 09:15:00|25303.1|25288.1|25283.1|25268.1|25308.1|25293.1|25278.1|25263.1|159
1632216000000|2021-09-21 09:20:00|25285.6|25270.6|25275.6|25260.6|25288.1|25273.1|25268.1|25253.1|121
1632216300000|2021-09-21 09:25:00|25273.1|25258.1|25303.1|25288.1|25323.1|25308.1|25270.6|25255.6|243
1632216600000|2021-09-21 09:30:00|25305.6|25290.6|25323.1|25308.1|25333.1|25318.1|25305.6|25290.6|158
1632216900000|2021-09-21 09:35:00|25328.1|25313.1|25333.1|25318.1|25348.1|25333.1|25318.1|25303.1|238
1632217200000|2021-09-21 09:40:00|25335.6|25320.6|25343.1|25328.1|25353.1|25338.1|25333.1|25318.1|98
1632217500000|2021-09-21 09:45:00|25340.6|25325.6|25353.1|25338.1|25358.1|25343.1|25338.1|25323.1|84
1632217800000|2021-09-21 09:50:00|25358.1|25343.1|25378.1|25363.1|25378.1|25363.1|25358.1|25343.1|117
1632218100000|2021-09-21 09:55:00|25383.1|25368.1|25378.1|25363.1|25390.6|25375.6|25373.1|25358.1|278
1632218400000|2021-09-21 10:00:00|25383.1|25368.1|25383.1|25368.1|25388.1|25373.1|25378.1|25363.1|54
1632218700000|2021-09-21 10:05:00|25385.6|25370.6|25398.1|25383.1|25398.1|25383.1|25383.1|25368.1|45
1632219000000|2021-09-21 10:10:00|25403.1|25388.1|25353.1|25338.1|25403.1|25388.1|25348.1|25333.1|161
1632219300000|2021-09-21 10:15:00|25358.1|25343.1|25378.1|25363.1|25378.1|25363.1|25358.1|25343.1|90
1632219600000|2021-09-21 10:20:00|25383.1|25368.1|25388.1|25373.1|25393.1|25378.1|25373.1|25358.1|58
1632219900000|2021-09-21 10:25:00|25385.6|25370.6|25380.6|25365.6|25388.1|25373.1|25380.6|25365.6|36
1632220200000|2021-09-21 10:30:00|25383.1|25368.1|25368.1|25353.1|25388.1|25373.1|25363.1|25348.1|99
1632220500000|2021-09-21 10:35:00|25373.1|25358.1|25378.1|25363.1|25385.6|25370.6|25368.1|25353.1|55
1632220800000|2021-09-21 10:40:00|25380.6|25365.6|25368.1|25353.1|25383.1|25368.1|25363.1|25348.1|51
1632221100000|2021-09-21 10:45:00|25365.6|25350.6|25363.1|25348.1|25368.1|25353.1|25358.1|25343.1|42
1632221400000|2021-09-21 10:50:00|25358.1|25343.1|25368.1|25353.1|25370.6|25355.6|25358.1|25343.1|34
1632221700000|2021-09-21 10:55:00|25365.6|25350.6|25368.1|25353.1|25373.1|25358.1|25365.6|25350.6|27
1632222000000|2021-09-21 11:00:00|25370.6|25355.6|25378.1|25363.1|25378.1|25363.1|25368.1|25353.1|58
1632222300000|2021-09-21 11:05:00|25383.1|25368.1|25370.6|25355.6|25383.1|25368.1|25363.1|25348.1|83
1632222600000|2021-09-21 11:10:00|25373.1|25358.1|25378.1|25363.1|25383.1|25368.1|25368.1|25353.1|46
1632222900000|2021-09-21 11:15:00|25383.1|25368.1|25398.1|25383.1|25398.1|25383.1|25378.1|25363.1|56
1632223200000|2021-09-21 11:20:00|25403.1|25388.1|25408.1|25393.1|25408.1|25393.1|25398.1|25383.1|119
1632223500000|2021-09-21 11:25:00|25410.6|25395.6|25418.1|25403.1|25418.1|25403.1|25410.6|25395.6|87
1632223800000|2021-09-21 11:30:00|25415.6|25400.6|25420.6|25405.6|25420.6|25405.6|25413.1|25398.1|97
1632224100000|2021-09-21 11:35:00|25423.1|25408.1|25403.1|25388.1|25423.1|25408.1|25403.1|25388.1|159
1632224400000|2021-09-21 11:40:00|25398.1|25383.1|25413.1|25398.1|25413.1|25398.1|25398.1|25383.1|74
1632224700000|2021-09-21 11:45:00|25410.6|25395.6|25418.1|25403.1|25423.1|25408.1|25408.1|25393.1|34
1632225000000|2021-09-21 11:50:00|25415.6|25400.6|25418.1|25403.1|25423.1|25408.1|25408.1|25393.1|40
1632225300000|2021-09-21 11:55:00|25423.1|25408.1|25418.1|25403.1|25423.1|25408.1|25413.1|25398.1|70
1632225600000|2021-09-21 12:00:00|25423.1|25408.1|25398.1|25383.1|25428.1|25413.1|25395.6|25380.6|276
1632225900000|2021-09-21 12:05:00|25395.6|25380.6|25403.1|25388.1|25413.1|25398.1|25393.1|25378.1|134
1632226200000|2021-09-21 12:10:00|25398.1|25383.1|25343.1|25328.1|25403.1|25388.1|25343.1|25328.1|434
1632226500000|2021-09-21 12:15:00|25348.1|25333.1|25393.1|25378.1|25398.1|25383.1|25343.1|25328.1|352
1632226800000|2021-09-21 12:20:00|25395.6|25380.6|25378.1|25363.1|25408.1|25393.1|25365.6|25350.6|99
1632227100000|2021-09-21 12:25:00|25383.1|25368.1|25388.1|25373.1|25395.6|25380.6|25378.1|25363.1|46
1632227400000|2021-09-21 12:30:00|25385.6|25370.6|25403.1|25388.1|25415.6|25400.6|25383.1|25368.1|112
1632227700000|2021-09-21 12:35:00|25405.6|25390.6|25418.1|25403.1|25418.1|25403.1|25398.1|25383.1|58
1632228000000|2021-09-21 12:40:00|25413.1|25398.1|25423.1|25408.1|25423.1|25408.1|25408.1|25393.1|104
1632228300000|2021-09-21 12:45:00|25428.1|25413.1|25423.1|25408.1|25433.1|25418.1|25418.1|25403.1|203
1632228600000|2021-09-21 12:50:00|25420.6|25405.6|25378.7|25363.7|25423.1|25408.1|25378.7|25363.7|126
1632228900000|2021-09-21 12:55:00|25381.2|25366.2|25358.7|25343.7|25393.7|25378.7|25353.7|25338.7|134
1632229200000|2021-09-21 13:00:00|25363.7|25348.7|25381.2|25366.2|25383.7|25368.7|25358.7|25343.7|123
1632229500000|2021-09-21 13:05:00|25378.7|25363.7|25358.7|25343.7|25383.7|25368.7|25353.7|25338.7|116
1632229800000|2021-09-21 13:10:00|25356.2|25341.2|25363.7|25348.7|25368.7|25353.7|25353.7|25338.7|88
1632230100000|2021-09-21 13:15:00|25368.7|25353.7|25373.7|25358.7|25373.7|25358.7|25353.7|25338.7|139
1632230400000|2021-09-21 13:20:00|25371.2|25356.2|25378.7|25363.7|25378.7|25363.7|25358.7|25343.7|64
1632230700000|2021-09-21 13:25:00|25373.7|25358.7|25391.2|25376.2|25398.7|25383.7|25373.7|25358.7|88
1632231000000|2021-09-21 13:30:00|25393.7|25378.7|25381.2|25366.2|25403.7|25388.7|25353.7|25338.7|275
1632231300000|2021-09-21 13:35:00|25378.7|25363.7|25408.7|25393.7|25433.7|25418.7|25378.7|25363.7|251
1632231600000|2021-09-21 13:40:00|25411.2|25396.2|25398.7|25383.7|25418.7|25403.7|25358.7|25343.7|275
1632231900000|2021-09-21 13:45:00|25403.7|25388.7|25428.7|25413.7|25433.7|25418.7|25398.7|25383.7|279
1632232200000|2021-09-21 13:50:00|25431.2|25416.2|25428.7|25413.7|25448.7|25433.7|25418.7|25403.7|384
1632232500000|2021-09-21 13:55:00|25433.7|25418.7|25421.2|25406.2|25443.7|25428.7|25408.7|25393.7|418
1632232800000|2021-09-21 14:00:00|25423.7|25408.7|25418.7|25403.7|25433.7|25418.7|25403.7|25388.7|386
1632233100000|2021-09-21 14:05:00|25421.2|25406.2|25383.7|25368.7|25426.2|25411.2|25381.2|25366.2|168
1632233400000|2021-09-21 14:10:00|25381|25366|25411|25396|25411|25396|25371|25356|367
1632233700000|2021-09-21 14:15:00|25406|25391|25398.5|25383.5|25436|25421|25386|25371|428
1632234000000|2021-09-21 14:20:00|25401|25386|25376|25361|25406|25391|25371|25356|220
1632234300000|2021-09-21 14:25:00|25381|25366|25401|25386|25401|25386|25366|25351|220
1632234600000|2021-09-21 14:30:00|25396|25381|25396|25381|25416|25401|25381|25366|188
1632234900000|2021-09-21 14:35:00|25393.5|25378.5|25401|25386|25403.5|25388.5|25376|25361|126
1632235200000|2021-09-21 14:40:00|25403.5|25388.5|25371|25356|25408.5|25393.5|25371|25356|92
1632235500000|2021-09-21 14:45:00|25368.5|25353.5|25316|25301|25376|25361|25316|25301|256
1632235800000|2021-09-21 14:50:00|25318.5|25303.5|25286|25271|25318.5|25303.5|25286|25271|313
1632236100000|2021-09-21 14:55:00|25288.5|25273.5|25293.5|25278.5|25296|25281|25281|25266|208
1632236400000|2021-09-21 15:00:00|25296|25281|25311|25296|25316|25301|25276|25261|217
1632236700000|2021-09-21 15:05:00|25313.5|25298.5|25341|25326|25346|25331|25313.5|25298.5|183
1632237000000|2021-09-21 15:10:00|25338.5|25323.5|25341|25326|25343.5|25328.5|25316|25301|269
1632237300000|2021-09-21 15:15:00|25336|25321|25331|25316|25336|25321|25321|25306|153
1632237600000|2021-09-21 15:20:00|25326|25311|25321|25306|25331|25316|25316|25301|201
1632237900000|2021-09-21 15:25:00|25318.5|25303.5|25318.5|25303.5|25341|25326|25306|25291|271
1632238200000|2021-09-21 15:30:00|25316|25301|25358.5|25343.5|25376|25361|25311|25296|441
1632238500000|2021-09-21 15:35:00|25361|25346|25386|25371|25401|25386|25361|25346|408
1632238800000|2021-09-21 15:40:00|25388.5|25373.5|25401|25386|25401|25386|25376|25361|88
1632239100000|2021-09-21 15:45:00|25403.5|25388.5|25403.5|25388.5|25411|25396|25401|25386|48
1632239400000|2021-09-21 15:50:00|25408.5|25383.5|25403.5|25383.5|25408.5|25388.5|25398.5|25378.5|29
1632239700000|2021-09-21 15:55:00|25398.5|25378.5|25403.5|25383.5|25408.5|25388.5|25398.5|25378.5|44
1632240000000|2021-09-21 16:00:00|25408.5|25378.5|25403.5|25383.5|25428.5|25408.5|25398.5|25378.5|116
1632240300000|2021-09-21 16:05:00|25398.5|25378.5|25403.5|25378.5|25403.5|25383.5|25388.5|25368.5|249
1632240600000|2021-09-21 16:10:00|25408.5|25383.5|25398.5|25378.5|25408.5|25388.5|25393.5|25373.5|82
1632240900000|2021-09-21 16:15:00|25393.5|25373.5|25378.5|25358.5|25393.5|25373.5|25378.5|25358.5|142
1632241200000|2021-09-21 16:20:00|25383.5|25363.5|25383.5|25363.5|25393.5|25373.5|25378.5|25358.5|23
1632241500000|2021-09-21 16:25:00|25388.5|25368.5|25378.5|25358.5|25393.5|25368.5|25378.5|25353.5|25
1632241800000|2021-09-21 16:30:00|25373.5|25353.5|25393.5|25373.5|25398.5|25373.5|25373.5|25353.5|31
1632242100000|2021-09-21 16:35:00|25388.5|25368.5|25398.5|25378.5|25403.5|25383.5|25388.5|25363.5|15
1632242400000|2021-09-21 16:40:00|25393.5|25373.5|25403.5|25383.5|25403.5|25383.5|25393.5|25368.5|10
1632242700000|2021-09-21 16:45:00|25398.5|25378.5|25403.5|25383.5|25413.5|25393.5|25393.5|25373.5|31
1632243000000|2021-09-21 16:50:00|25398.5|25378.5|25368.5|25348.5|25403.5|25383.5|25358.5|25338.5|31
1632243300000|2021-09-21 16:55:00|25373.5|25353.5|25378.5|25358.5|25383.5|25363.5|25373.5|25348.5|24
1632243600000|2021-09-21 17:00:00|25373.5|25353.5|25368.5|25343.5|25383.5|25363.5|25353.5|25333.5|30
1632243900000|2021-09-21 17:05:00|25363.5|25348.5|25368.5|25343.5|25378.5|25358.5|25358.5|25338.5|24
1632244200000|2021-09-21 17:10:00|25363.5|25348.5|25363.5|25343.5|25378.5|25358.5|25363.5|25343.5|5
1632244500000|2021-09-21 17:15:00|25368.5|25338.5|25373.5|25353.5|25373.5|25353.5|25353.5|25333.5|14
1632244800000|2021-09-21 17:20:00|25368.5|25348.5|25348.5|25328.5|25378.5|25358.5|25348.5|25328.5|22
1632245100000|2021-09-21 17:25:00|25353.5|25333.5|25343.5|25323.5|25358.5|25338.5|25338.5|25313.5|12
1632245400000|2021-09-21 17:30:00|25338.5|25318.5|25343.5|25318.5|25348.5|25328.5|25338.5|25313.5|8
1632245700000|2021-09-21 17:35:00|25348.5|25323.5|25358.5|25338.5|25363.5|25338.5|25338.5|25318.5|14
1632246000000|2021-09-21 17:40:00|25363.5|25333.5|25343.5|25323.5|25363.5|25338.5|25343.5|25318.5|55
1632246300000|2021-09-21 17:45:00|25348.5|25328.5|25353.5|25333.5|25353.5|25333.5|25338.5|25313.5|20
1632246600000|2021-09-21 17:50:00|25348.5|25328.5|25328.5|25308.5|25358.5|25338.5|25323.5|25303.5|34
1632246900000|2021-09-21 17:55:00|25333.5|25303.5|25343.5|25318.5|25343.5|25323.5|25328.5|25303.5|9
1632247200000|2021-09-21 18:00:00|25348.5|25323.5|25348.5|25328.5|25358.5|25333.5|25343.5|25318.5|6
1632247500000|2021-09-21 18:05:00|25353.5|25333.5|25348.5|25323.5|25358.5|25333.5|25343.5|25323.5|1
1632247800000|2021-09-21 18:10:00|25343.5|25328.5|25343.5|25323.5|25348.5|25328.5|25338.5|25318.5|8
1632248100000|2021-09-21 18:15:00|25338.5|25318.5|25338.5|25313.5|25348.5|25328.5|25333.5|25308.5|4
1632248400000|2021-09-21 18:20:00|25333.5|25308.5|25318.5|25293.5|25338.5|25313.5|25313.5|25293.5|33
1632248700000|2021-09-21 18:25:00|25313.5|25298.5|25311|25296|25323.5|25303.5|25308.5|25283.5|23
1632249000000|2021-09-21 18:30:00|25313.5|25298.5|25328.5|25313.5|25331|25316|25308.5|25293.5|6
1632249300000|2021-09-21 18:35:00|25326|25311|25328.5|25313.5|25333.5|25318.5|25318.5|25303.5|2
1632249600000|2021-09-21 18:40:00|25331|25316|25333.5|25318.5|25336|25321|25326|25311|4
1632249900000|2021-09-21 18:45:00|25331|25316|25333.5|25318.5|25338.5|25323.5|25326|25311|6
1632250200000|2021-09-21 18:50:00|25336|25321|25368.5|25353.5|25381|25366|25336|25321|6
1632250500000|2021-09-21 18:55:00|25366|25351|25358.5|25343.5|25366|25351|25353.5|25338.5|2
1632250800000|2021-09-21 19:00:00|25361|25346|25366|25351|25381|25366|25361|25346|1
1632251100000|2021-09-21 19:05:00|25368.5|25353.5|25363.5|25348.5|25373.5|25358.5|25361|25346|5
1632251400000|2021-09-21 19:10:00|25366|25351|25381|25366|25381|25366|25361|25346|4
1632251700000|2021-09-21 19:15:00|25378.5|25363.5|25366|25351|25396|25381|25366|25351|26
1632252000000|2021-09-21 19:20:00|25368.5|25353.5|25378.5|25363.5|25383.5|25368.5|25366|25351|4
1632252300000|2021-09-21 19:25:00|25381|25366|25388.5|25373.5|25391|25376|25378.5|25363.5|8
1632252600000|2021-09-21 19:30:00|25386|25371|25393.5|25378.5|25398.5|25383.5|25381|25366|32
1632252900000|2021-09-21 19:35:00|25391|25376|25378.5|25363.5|25398.5|25383.5|25376|25361|7
1632253200000|2021-09-21 19:40:00|25376|25361|25376|25361|25386|25371|25376|25361|13
1632253500000|2021-09-21 19:45:00|25373.5|25358.5|25356|25341|25373.5|25358.5|25356|25341|11
1632253800000|2021-09-21 19:50:00|25353.5|25338.5|25338.5|25323.5|25356|25341|25338.5|25323.5|42
1632254100000|2021-09-21 19:55:00|25336|25321|25336|25321|25338.5|25323.5|25323.5|25308.5|17
1632254400000|2021-09-21 20:00:00|25331.4|25291.4|25306.6|25266.6|25337|25297|25303|25263|0
1632254700000|2021-09-21 20:05:00|25306|25266|25286.5|25246.5|25311.4|25271.4|25286.5|25246.5|0
1632255000000|2021-09-21 20:10:00|25286.2|25246.2|25272.1|25232.1|25287.8|25247.8|25256.7|25216.7|0
1632255300000|2021-09-21 20:15:00|25272.3|25232.3|25266|25226|25273.9|25233.9|25264.2|25224.2|0
1632255600000|2021-09-21 20:20:00|25265.7|25225.7|25258|25218|25265.7|25225.7|25250.1|25210.1|0
1632255900000|2021-09-21 20:25:00|25257.8|25217.8|25267|25227|25268.3|25228.3|25238.3|25198.3|0
1632256200000|2021-09-21 20:30:00|25267.2|25227.2|25281.5|25241.5|25292.1|25252.1|25267.2|25227.2|0
1632256500000|2021-09-21 20:35:00|25281.2|25241.2|25268.7|25228.7|25281.2|25241.2|25268.7|25228.7|0
1632256800000|2021-09-21 20:40:00|25268.6|25228.6|25275.4|25235.4|25275.4|25235.4|25264.3|25224.3|0
1632257100000|2021-09-21 20:45:00|25275.6|25235.6|25282.8|25242.8|25282.8|25242.8|25264.3|25224.3|0
1632257400000|2021-09-21 20:50:00|25282.5|25242.5|25284.6|25244.6|25284.6|25244.6|25276.6|25236.6|0
1632257700000|2021-09-21 20:55:00|25284.5|25244.5|25281.6|25241.6|25284.5|25244.5|25276.6|25236.6|0
1632258000000|2021-09-21 21:00:00|25281.4|25241.4|25283.4|25243.4|25284.4|25244.4|25281.4|25241.4|0
1632258300000|2021-09-21 21:05:00|25283.9|25243.9|25286|25246|25287|25247|25283.9|25243.9|0
1632258600000|2021-09-21 21:10:00|25286.5|25246.5|25288.5|25248.5|25289.5|25249.5|25286.5|25246.5|0
1632258900000|2021-09-21 21:15:00|25288|25248|25287.5|25247.5|25289.5|25249.5|25286|25246|0
1632259200000|2021-09-21 21:20:00|25287|25247|25286|25246|25287|25247|25284.9|25244.9|0
1632259500000|2021-09-21 21:25:00|25286.5|25246.5|25285.5|25245.5|25286.5|25246.5|25284.9|25244.9|0
1632259800000|2021-09-21 21:30:00|25284.9|25244.9|25280.9|25240.9|25284.9|25244.9|25280.9|25240.9|0
1632260400000|2021-09-21 21:40:00|25281.9|25241.9|25281.9|25241.9|25283.9|25243.9|25281.9|25241.9|0
1632260700000|2021-09-21 21:45:00|25282.4|25242.4|25281.9|25241.9|25282.4|25242.4|25281.9|25241.9|0
1632261000000|2021-09-21 21:50:00|25281.4|25241.4|25281.9|25241.9|25283.4|25243.4|25280.9|25240.9|0
1632261300000|2021-09-21 21:55:00|25282.4|25242.4|25282.4|25242.4|25283.4|25243.4|25281.9|25241.9|0
1632261600000|2021-09-21 22:00:00|25281.9|25241.9|25286.4|25246.4|25293.8|25253.8|25281.9|25241.9|0
1632261900000|2021-09-21 22:05:00|25286.6|25246.6|25295.6|25255.6|25298.7|25258.7|25286.6|25246.6|0
1632262200000|2021-09-21 22:10:00|25295.9|25255.9|25292.5|25252.5|25300.5|25260.5|25290.7|25250.7|0
1632262500000|2021-09-21 22:15:00|25292.8|25252.8|25279.7|25239.7|25293.8|25253.8|25276.6|25236.6|0
1632262800000|2021-09-21 22:20:00|25280|25240|25275.4|25235.4|25281.5|25241.5|25264.3|25224.3|0
1632263100000|2021-09-21 22:25:00|25275.2|25235.2|25271.8|25231.8|25281.5|25241.5|25270.5|25230.5|0
1632263400000|2021-09-21 22:30:00|25272.3|25232.3|25282.8|25242.8|25287.7|25247.7|25272.3|25232.3|0
1632263700000|2021-09-21 22:35:00|25283.1|25243.1|25276.6|25236.6|25284.6|25244.6|25275.4|25235.4|0
1632264000000|2021-09-21 22:40:00|25276.4|25236.4|25275.4|25235.4|25276.6|25236.6|25270.5|25230.5|0
1632264300000|2021-09-21 22:45:00|25275.1|25235.1|25282.8|25242.8|25282.8|25242.8|25273.6|25233.6|0
1632264600000|2021-09-21 22:50:00|25282.5|25242.5|25281.5|25241.5|25286.4|25246.4|25281.5|25241.5|0
1632264900000|2021-09-21 22:55:00|25281.2|25241.2|25268.7|25228.7|25282.8|25242.8|25265.6|25225.6|0
1632265200000|2021-09-21 23:00:00|25269|25229|25257.7|25217.7|25271.8|25231.8|25254.6|25214.6|0
1632265500000|2021-09-21 23:05:00|25257.9|25217.9|25274.2|25234.2|25276.6|25236.6|25257.7|25217.7|0
1632265800000|2021-09-21 23:10:00|25274.1|25234.1|25268.7|25228.7|25278.4|25238.4|25264.3|25224.3|0
1632266100000|2021-09-21 23:15:00|25268.6|25228.6|25281.5|25241.5|25282.8|25242.8|25267.4|25227.4|0
1632266400000|2021-09-21 23:20:00|25281.2|25241.2|25271.8|25231.8|25284.6|25244.6|25271.8|25231.8|0
1632266700000|2021-09-21 23:25:00|25271.6|25231.6|25272.9|25232.9|25284.6|25244.6|25268.7|25228.7|0
1632267000000|2021-09-21 23:30:00|25273.1|25233.1|25273.6|25233.6|25282.8|25242.8|25265.6|25225.6|0
1632267300000|2021-09-21 23:35:00|25273.8|25233.8|25275.6|25235.6|25276.6|25236.6|25264.3|25224.3|0
1632267600000|2021-09-21 23:40:00|25276.6|25236.6|25268.7|25228.7|25278.4|25238.4|25264.3|25224.3|0
1632267900000|2021-09-21 23:45:00|25268.4|25228.4|25264.3|25224.3|25273.6|25233.6|25264.3|25224.3|0
1632268200000|2021-09-21 23:50:00|25263.8|25223.8|25253.3|25213.3|25263.8|25223.8|25246.6|25206.6|0
1632268500000|2021-09-21 23:55:00|25253|25213|25249.7|25209.7|25254.6|25214.6|25246.6|25206.6|0
1632268800000|2021-09-22 00:00:00|25249.2|25209.2|25227.7|25187.7|25249.2|25209.2|25215.4|25175.4|0
1632269100000|2021-09-22 00:05:00|25227.8|25187.8|25198.4|25158.4|25229.5|25189.5|25198.4|25158.4|0
1632269400000|2021-09-22 00:10:00|25198.6|25158.6|25199.1|25159.1|25200.4|25160.4|25185.5|25145.5|0
1632269700000|2021-09-22 00:15:00|25199.4|25159.4|25260.6|25220.6|25264.8|25224.8|25197.3|25157.3|0
1632270000000|2021-09-22 00:20:00|25260.7|25220.7|25269.4|25229.4|25278.7|25238.7|25260.6|25220.6|0
1632270300000|2021-09-22 00:25:00|25269.3|25229.3|25278|25238|25284.8|25244.8|25269.3|25229.3|0
1632270600000|2021-09-22 00:30:00|25278.1|25238.1|25274.5|25234.5|25287.4|25247.4|25271.8|25231.8|0
1632270900000|2021-09-22 00:35:00|25274.4|25234.4|25280.9|25240.9|25285.7|25245.7|25267.2|25227.2|0
1632271200000|2021-09-22 00:40:00|25279.8|25239.8|25265.5|25225.5|25282.2|25242.2|25256.6|25216.6|0
1632271500000|2021-09-22 00:45:00|25264.5|25224.5|25268.3|25228.3|25279|25239|25258.9|25218.9|0
1632271800000|2021-09-22 00:50:00|25268.4|25228.4|25255.5|25215.5|25269.9|25229.9|25252.6|25212.6|0
1632272100000|2021-09-22 00:55:00|25255.6|25215.6|25238.6|25198.6|25255.8|25215.8|25233.5|25193.5|0
1632272400000|2021-09-22 01:00:00|25238.4|25198.4|25226.3|25186.3|25239.1|25199.1|25223.2|25183.2|0
1632272700000|2021-09-22 01:05:00|25226.8|25186.8|25316.2|25276.2|25321.8|25281.8|25216.9|25176.9|0
1632273000000|2021-09-22 01:10:00|25316|25276|25368|25328|25374.3|25334.3|25316|25276|0
1632273300000|2021-09-22 01:15:00|25368.5|25328.5|25368.9|25328.9|25410.3|25370.3|25363.8|25323.8|0
1632273600000|2021-09-22 01:20:00|25369.3|25329.3|25411.2|25371.2|25412.7|25372.7|25369.2|25329.2|0
1632273900000|2021-09-22 01:25:00|25411.1|25371.1|25425.5|25385.5|25430|25390|25400.7|25360.7|0
1632274200000|2021-09-22 01:30:00|25426|25386|25420.5|25380.5|25452|25412|25415|25375|0
1632274500000|2021-09-22 01:35:00|25419.5|25379.5|25419.2|25379.2|25436.4|25396.4|25406.7|25366.7|0
1632274800000|2021-09-22 01:40:00|25419.4|25379.4|25421.4|25381.4|25426.2|25386.2|25413.8|25373.8|0
1632275100000|2021-09-22 01:45:00|25421.5|25381.5|25431.4|25391.4|25444.4|25404.4|25417.1|25377.1|0
1632275400000|2021-09-22 01:50:00|25431.6|25391.6|25411|25371|25441.2|25401.2|25404.6|25364.6|0
1632275700000|2021-09-22 01:55:00|25411.1|25371.1|25393.6|25353.6|25414|25374|25387.4|25347.4|0
1632276000000|2021-09-22 02:00:00|25393.5|25353.5|25354.4|25314.4|25399.9|25359.9|25349.9|25309.9|0
1632276300000|2021-09-22 02:05:00|25354.5|25314.5|25353.1|25313.1|25362|25322|25322.3|25282.3|0
1632276600000|2021-09-22 02:10:00|25353|25313|25374.2|25334.2|25381.7|25341.7|25345.3|25305.3|0
1632276900000|2021-09-22 02:15:00|25374.1|25334.1|25382.4|25342.4|25392.3|25352.3|25364.1|25324.1|0
1632277200000|2021-09-22 02:20:00|25382.3|25342.3|25385.3|25345.3|25388|25348|25379.2|25339.2|0
1632277500000|2021-09-22 02:25:00|25385.8|25345.8|25393.1|25353.1|25393.4|25353.4|25384.6|25344.6|0
1632277800000|2021-09-22 02:30:00|25393.3|25353.3|25378.1|25338.1|25393.3|25353.3|25369.1|25329.1|0
1632278100000|2021-09-22 02:35:00|25378|25338|25381.4|25341.4|25384.1|25344.1|25361.2|25321.2|0
1632278400000|2021-09-22 02:40:00|25381.9|25341.9|25389.6|25349.6|25390.6|25350.6|25381.5|25341.5|0
1632278700000|2021-09-22 02:45:00|25389.5|25349.5|25398.1|25358.1|25399.8|25359.8|25378.8|25338.8|0
1632279000000|2021-09-22 02:50:00|25398.6|25358.6|25400.9|25360.9|25416.6|25376.6|25396.4|25356.4|0
1632279300000|2021-09-22 02:55:00|25400.8|25360.8|25410.1|25370.1|25418.8|25378.8|25388.9|25348.9|0
1632279600000|2021-09-22 03:00:00|25409.6|25369.6|25399|25359|25410.6|25370.6|25396.1|25356.1|0
1632279900000|2021-09-22 03:05:00|25398.9|25358.9|25411.5|25371.5|25417.4|25377.4|25396.1|25356.1|0
1632280200000|2021-09-22 03:10:00|25411.7|25371.7|25418.9|25378.9|25426.7|25386.7|25399.4|25359.4|0
1632280500000|2021-09-22 03:15:00|25419|25379|25417.5|25377.5|25420.9|25380.9|25405.9|25365.9|0
1632280800000|2021-09-22 03:20:00|25417.6|25377.6|25415.1|25375.1|25426.4|25386.4|25412|25372|0
1632281100000|2021-09-22 03:25:00|25414.6|25374.6|25415|25375|25416.5|25376.5|25410.5|25370.5|0
1632281400000|2021-09-22 03:30:00|25415.1|25375.1|25409.1|25369.1|25415.1|25375.1|25397.4|25357.4|0
1632281700000|2021-09-22 03:35:00|25409|25369|25391.9|25351.9|25409.1|25369.1|25390.5|25350.5|0
1632282000000|2021-09-22 03:40:00|25391.7|25351.7|25390.5|25350.5|25396.7|25356.7|25384.4|25344.4|0
1632282300000|2021-09-22 03:45:00|25390|25350|25390.9|25350.9|25395.1|25355.1|25381.8|25341.8|0
1632282600000|2021-09-22 03:50:00|25390.8|25350.8|25394.3|25354.3|25400.3|25360.3|25387.8|25347.8|0
1632282900000|2021-09-22 03:55:00|25394.8|25354.8|25379.3|25339.3|25395.6|25355.6|25365.7|25325.7|0
1632283200000|2021-09-22 04:00:00|25379.4|25339.4|25382.5|25342.5|25384.4|25344.4|25377.9|25337.9|0
1632283500000|2021-09-22 04:05:00|25382|25342|25379.6|25339.6|25384.7|25344.7|25377.9|25337.9|0
1632283800000|2021-09-22 04:10:00|25379.8|25339.8|25381.5|25341.5|25381.6|25341.6|25372.6|25332.6|0
1632284100000|2021-09-22 04:15:00|25381.6|25341.6|25384.4|25344.4|25384.7|25344.7|25378.2|25338.2|0
1632284400000|2021-09-22 04:20:00|25384.3|25344.3|25381.1|25341.1|25387.3|25347.3|25378|25338|0
1632284700000|2021-09-22 04:25:00|25381.3|25341.3|25390.4|25350.4|25390.5|25350.5|25378.6|25338.6|0
1632285000000|2021-09-22 04:30:00|25390.5|25350.5|25384.4|25344.4|25390.5|25350.5|25381.1|25341.1|0
1632285300000|2021-09-22 04:35:00|25384.5|25344.5|25374|25334|25387.3|25347.3|25372.6|25332.6|0
1632285600000|2021-09-22 04:40:00|25374.5|25334.5|25375.8|25335.8|25378.6|25338.6|25372.6|25332.6|0
1632285900000|2021-09-22 04:45:00|25375.3|25335.3|25400.7|25360.7|25404.1|25364.1|25372.8|25332.8|0
1632286200000|2021-09-22 04:50:00|25400.2|25360.2|25409.8|25369.8|25411.5|25371.5|25391.9|25351.9|0
1632286500000|2021-09-22 04:55:00|25410.3|25370.3|25408.6|25368.6|25422.8|25382.8|25407.1|25367.1|0
1632286800000|2021-09-22 05:00:00|25408.4|25368.4|25441|25401|25441.2|25401.2|25405.5|25365.5|0
1632287100000|2021-09-22 05:05:00|25440.8|25400.8|25446.6|25406.6|25449.5|25409.5|25423.6|25383.6|0
1632287400000|2021-09-22 05:10:00|25446.8|25406.8|25455.4|25415.4|25455.4|25415.4|25439|25399|0
1632287700000|2021-09-22 05:15:00|25455.5|25415.5|25471.1|25431.1|25471.3|25431.3|25447.8|25407.8|0
1632288000000|2021-09-22 05:20:00|25471.3|25431.3|25476.3|25436.3|25489|25449|25471.3|25431.3|0
1632288300000|2021-09-22 05:25:00|25479.4|25439.4|25481.1|25441.1|25498.3|25458.3|25477|25437|0
1632288600000|2021-09-22 05:30:00|25481|25441|25463|25423|25486.4|25446.4|25463|25423|0
1632288900000|2021-09-22 05:35:00|25463.6|25423.6|25474.7|25434.7|25477.9|25437.9|25456.6|25416.6|0
1632289200000|2021-09-22 05:40:00|25475.3|25435.3|25473.9|25433.9|25479.3|25439.3|25456.3|25416.3|0
1632289500000|2021-09-22 05:45:00|25472.9|25432.9|25475.1|25435.1|25476.6|25436.6|25470.5|25430.5|0
1632289800000|2021-09-22 05:50:00|25476.6|25436.6|25487.2|25447.2|25493.1|25453.1|25472.5|25432.5|0
1632290100000|2021-09-22 05:55:00|25486.7|25446.7|25462.3|25422.3|25487.5|25447.5|25459.6|25419.6|0
1632290400000|2021-09-22 06:00:00|25463.8|25423.8|25446|25431|25504.6|25471|25446|25423.8|52
1632290700000|2021-09-22 06:05:00|25456|25441|25476|25461|25478.5|25463.5|25453.5|25438.5|26
1632291000000|2021-09-22 06:10:00|25473.5|25458.5|25513.5|25498.5|25513.5|25498.5|25471|25456|45
1632291300000|2021-09-22 06:15:00|25511|25496|25531|25516|25531|25516|25511|25496|49
1632291600000|2021-09-22 06:20:00|25528.5|25513.5|25541|25526|25556|25541|25528.5|25513.5|75
1632291900000|2021-09-22 06:25:00|25546|25531|25531|25516|25546|25531|25526|25511|25
1632292200000|2021-09-22 06:30:00|25526|25511|25556|25541|25556|25541|25521|25506|38
1632292500000|2021-09-22 06:35:00|25561|25546|25568.5|25553.5|25576|25561|25561|25546|59
1632292800000|2021-09-22 06:40:00|25566|25551|25561|25546|25578.5|25563.5|25556|25541|22
1632293100000|2021-09-22 06:45:00|25563.5|25548.5|25591|25576|25591|25576|25551|25536|37
1632293400000|2021-09-22 06:50:00|25586|25571|25563.5|25548.5|25586|25571|25561|25546|40
1632293700000|2021-09-22 06:55:00|25566|25551|25536|25521|25571|25556|25528.5|25513.5|133
1632294000000|2021-09-22 07:00:00|25541|25526|25556|25541|25576|25561|25521|25506|537
1632294300000|2021-09-22 07:05:00|25558.5|25543.5|25561|25546|25576|25561|25541|25526|394
1632294600000|2021-09-22 07:10:00|25571|25556|25566|25551|25578.5|25563.5|25558.5|25543.5|257
1632294900000|2021-09-22 07:15:00|25563.5|25548.5|25561|25546|25571|25556|25551|25536|277
1632295200000|2021-09-22 07:20:00|25566|25551|25586|25571|25591|25576|25561|25546|188
1632295500000|2021-09-22 07:25:00|25583.5|25568.5|25583.5|25568.5|25601|25586|25558.5|25543.5|531
1632295800000|2021-09-22 07:30:00|25581|25566|25586|25571|25591|25576|25576|25561|171
1632296100000|2021-09-22 07:35:00|25581|25566|25578.5|25563.5|25591|25576|25571|25556|213
1632296400000|2021-09-22 07:40:00|25580.8|25565.8|25548.3|25533.3|25583.3|25568.3|25538.3|25523.3|227
1632296700000|2021-09-22 07:45:00|25545.8|25530.8|25543.3|25528.3|25563.3|25548.3|25538.3|25523.3|235
1632297000000|2021-09-22 07:50:00|25548.3|25533.3|25508.3|25493.3|25553.3|25538.3|25488.3|25473.3|298
1632297300000|2021-09-22 07:55:00|25503.3|25488.3|25498.3|25483.3|25523.3|25508.3|25493.3|25478.3|79
1632297600000|2021-09-22 08:00:00|25493.3|25478.3|25488.3|25473.3|25503.3|25488.3|25473.3|25458.3|161
1632297900000|2021-09-22 08:05:00|25493.3|25478.3|25488.3|25473.3|25493.3|25478.3|25485.8|25470.8|277
1632298200000|2021-09-22 08:10:00|25483.3|25468.3|25468.3|25453.3|25488.3|25473.3|25465.8|25450.8|282
1632298500000|2021-09-22 08:15:00|25463.3|25448.3|25478.3|25463.3|25488.3|25473.3|25458.3|25443.3|161
1632298800000|2021-09-22 08:20:00|25480.8|25465.8|25478.3|25463.3|25488.3|25473.3|25478.3|25463.3|82
1632299100000|2021-09-22 08:25:00|25480.8|25465.8|25463.3|25448.3|25488.3|25473.3|25463.3|25448.3|175
1632299400000|2021-09-22 08:30:00|25468.3|25453.3|25458.3|25443.3|25468.3|25453.3|25433.3|25418.3|227
1632299700000|2021-09-22 08:35:00|25455.8|25440.8|25468.3|25453.3|25468.3|25453.3|25448.3|25433.3|68
1632300000000|2021-09-22 08:40:00|25470.8|25455.8|25485.8|25470.8|25485.8|25470.8|25453.3|25438.3|64
1632300300000|2021-09-22 08:45:00|25483.3|25468.3|25480.8|25465.8|25500.8|25485.8|25478.3|25463.3|99
1632300600000|2021-09-22 08:50:00|25483.3|25468.3|25493.3|25478.3|25500.8|25485.8|25480.8|25465.8|69
1632300900000|2021-09-22 08:55:00|25498.3|25483.3|25495.8|25480.8|25498.3|25483.3|25478.3|25463.3|77
1632301200000|2021-09-22 09:00:00|25498.3|25483.3|25513.3|25498.3|25513.3|25498.3|25493.3|25478.3|79
1632301500000|2021-09-22 09:05:00|25508.3|25493.3|25513.3|25498.3|25530.8|25515.8|25503.3|25488.3|88
1632301800000|2021-09-22 09:10:00|25518.3|25503.3|25503.3|25488.3|25518.3|25503.3|25503.3|25488.3|71
1632302100000|2021-09-22 09:15:00|25505.8|25490.8|25483.3|25468.3|25508.3|25493.3|25473.3|25458.3|65
1632302400000|2021-09-22 09:20:00|25488.3|25473.3|25498.3|25483.3|25503.3|25488.3|25483.3|25468.3|82
1632302700000|2021-09-22 09:25:00|25500.8|25485.8|25485.8|25470.8|25500.8|25485.8|25475.8|25460.8|45
1632303000000|2021-09-22 09:30:00|25483.3|25468.3|25468.3|25453.3|25488.3|25473.3|25463.3|25448.3|86
1632303300000|2021-09-22 09:35:00|25473.3|25458.3|25488.3|25473.3|25488.3|25473.3|25458.3|25443.3|52
1632303600000|2021-09-22 09:40:00|25483.3|25468.3|25488.3|25473.3|25493.3|25478.3|25475.8|25460.8|62
1632303900000|2021-09-22 09:45:00|25485.8|25470.8|25500.8|25485.8|25500.8|25485.8|25468.3|25453.3|40
1632304200000|2021-09-22 09:50:00|25503.3|25488.3|25503.3|25488.3|25525.8|25510.8|25498.3|25483.3|131
1632304500000|2021-09-22 09:55:00|25505.8|25490.8|25503.3|25488.3|25518.3|25503.3|25498.3|25483.3|110
1632304800000|2021-09-22 10:00:00|25505.8|25490.8|25533.3|25518.3|25543.3|25528.3|25498.3|25483.3|93
1632305100000|2021-09-22 10:05:00|25538.3|25523.3|25533.3|25518.3|25543.3|25528.3|25528.3|25513.3|50
1632305400000|2021-09-22 10:10:00|25535.8|25520.8|25528.3|25513.3|25543.3|25528.3|25528.3|25513.3|30
1632305700000|2021-09-22 10:15:00|25525.8|25510.8|25543.3|25528.3|25543.3|25528.3|25523.3|25508.3|37
1632306000000|2021-09-22 10:20:00|25545.8|25530.8|25538.3|25523.3|25548.3|25533.3|25533.3|25518.3|61
1632306300000|2021-09-22 10:25:00|25540.8|25525.8|25508.3|25493.3|25543.3|25528.3|25508.3|25493.3|57
1632306600000|2021-09-22 10:30:00|25510.8|25495.8|25523.3|25508.3|25523.3|25508.3|25503.3|25488.3|127
1632306900000|2021-09-22 10:35:00|25525.8|25510.8|25538.3|25523.3|25543.3|25528.3|25523.3|25508.3|79
1632307200000|2021-09-22 10:40:00|25548.3|25533.3|25525.8|25510.8|25558.3|25543.3|25523.3|25508.3|166
1632307500000|2021-09-22 10:45:00|25523.3|25508.3|25520.8|25505.8|25538.3|25523.3|25513.3|25498.3|37
1632307800000|2021-09-22 10:50:00|25523.3|25508.3|25523.3|25508.3|25538.3|25523.3|25518.3|25503.3|32
1632308100000|2021-09-22 10:55:00|25525.8|25510.8|25515.8|25500.8|25528.3|25513.3|25513.3|25498.3|29
1632308400000|2021-09-22 11:00:00|25508.3|25493.3|25518.3|25503.3|25523.3|25508.3|25503.3|25488.3|60
1632308700000|2021-09-22 11:05:00|25520.8|25505.8|25530.8|25515.8|25533.3|25518.3|25518.3|25503.3|41
1632309000000|2021-09-22 11:10:00|25528.3|25513.3|25558.3|25543.3|25558.3|25543.3|25528.3|25513.3|48
1632309300000|2021-09-22 11:15:00|25553.3|25538.3|25548.3|25533.3|25553.3|25538.3|25543.3|25528.3|130
1632309600000|2021-09-22 11:20:00|25553.3|25538.3|25563.3|25548.3|25568.3|25553.3|25548.3|25533.3|139
1632309900000|2021-09-22 11:25:00|25565.8|25550.8|25573.3|25558.3|25573.3|25558.3|25558.3|25543.3|87
1632310200000|2021-09-22 11:30:00|25568.3|25553.3|25573.3|25558.3|25573.3|25558.3|25558.3|25543.3|105
1632310500000|2021-09-22 11:35:00|25570.8|25555.8|25578.3|25563.3|25578.3|25563.3|25563.3|25548.3|72
1632310800000|2021-09-22 11:40:00|25578|25563|25575.5|25560.5|25588|25573|25573|25558|108
1632311100000|2021-09-22 11:45:00|25578|25563|25558|25543|25578|25563|25558|25543|190
1632311400000|2021-09-22 11:50:00|25563|25548|25568|25553|25573|25558|25558|25543|126
1632311700000|2021-09-22 11:55:00|25565.5|25550.5|25573|25558|25578|25563|25560.5|25545.5|106
1632312000000|2021-09-22 12:00:00|25568|25553|25583|25568|25593|25578|25568|25553|77
1632312300000|2021-09-22 12:05:00|25588|25573|25588|25573|25593|25578|25583|25568|132
1632312600000|2021-09-22 12:10:00|25590.5|25575.5|25608|25593|25608|25593|25583|25568|160
1632312900000|2021-09-22 12:15:00|25603|25588|25613|25598|25613|25598|25598|25583|115
1632313200000|2021-09-22 12:20:00|25610.5|25595.5|25613|25598|25618|25603|25608|25593|124
1632313500000|2021-09-22 12:25:00|25618|25603|25623|25608|25623|25608|25618|25603|89
1632313800000|2021-09-22 12:30:00|25628|25613|25633|25618|25638|25623|25623|25608|258
1632314100000|2021-09-22 12:35:00|25630.5|25615.5|25608|25593|25633|25618|25608|25593|88
1632314400000|2021-09-22 12:40:00|25605.5|25590.5|25638|25623|25638|25623|25600.5|25585.5|130
1632314700000|2021-09-22 12:45:00|25643|25628|25623|25608|25643|25628|25613|25598|106
1632315000000|2021-09-22 12:50:00|25618|25603|25623|25608|25633|25618|25618|25603|30
1632315300000|2021-09-22 12:55:00|25625.5|25610.5|25628|25613|25628|25613|25620.5|25605.5|36
1632315600000|2021-09-22 13:00:00|25633|25618|25628|25613|25633|25618|25618|25603|131
1632315900000|2021-09-22 13:05:00|25623|25608|25633|25618|25650.5|25635.5|25623|25608|505
1632316200000|2021-09-22 13:10:00|25628|25613|25598|25583|25628|25613|25588|25573|83
1632316500000|2021-09-22 13:15:00|25603|25588|25595.5|25580.5|25613|25598|25593|25578|74
1632316800000|2021-09-22 13:20:00|25593|25578|25598|25583|25610.5|25595.5|25590.5|25575.5|90
1632317100000|2021-09-22 13:25:00|25600.5|25585.5|25583|25568|25603|25588|25578|25563|162
1632317400000|2021-09-22 13:30:00|25578|25563|25600.5|25585.5|25618|25603|25578|25563|285
1632317700000|2021-09-22 13:35:00|25603|25588|25608|25593|25620.5|25605.5|25593|25578|168
1632318000000|2021-09-22 13:40:00|25610.5|25595.5|25613|25598|25618|25603|25600.5|25585.5|71
1632318300000|2021-09-22 13:45:00|25610.5|25595.5|25633|25618|25633|25618|25608|25593|99
1632318600000|2021-09-22 13:50:00|25638|25623|25668|25653|25668|25653|25633|25618|217
1632318900000|2021-09-22 13:55:00|25673|25658|25668|25653|25695.5|25680.5|25663|25648|311
1632319200000|2021-09-22 14:00:00|25670.5|25655.5|25683|25668|25693|25678|25668|25653|240
1632319500000|2021-09-22 14:05:00|25685.5|25670.5|25673|25658|25693|25678|25668|25653|164
1632319800000|2021-09-22 14:10:00|25669.4|25654.4|25649.4|25634.4|25674.4|25659.4|25629.4|25614.4|174
1632320100000|2021-09-22 14:15:00|25651.9|25636.9|25649.4|25634.4|25664.4|25649.4|25649.4|25634.4|106
1632320400000|2021-09-22 14:20:00|25646.9|25631.9|25654.4|25639.4|25654.4|25639.4|25629.4|25614.4|135
1632320700000|2021-09-22 14:25:00|25659.4|25644.4|25654.4|25639.4|25669.4|25654.4|25649.4|25634.4|198
1632321000000|2021-09-22 14:30:00|25659.4|25644.4|25674.4|25659.4|25684.4|25669.4|25659.4|25644.4|192
1632321300000|2021-09-22 14:35:00|25669.4|25654.4|25684.4|25669.4|25689.4|25674.4|25669.4|25654.4|108
1632321600000|2021-09-22 14:40:00|25681.9|25666.9|25679.4|25664.4|25699.4|25684.4|25679.4|25664.4|158
1632321900000|2021-09-22 14:45:00|25684.4|25669.4|25679.4|25664.4|25689.4|25674.4|25664.4|25649.4|171
1632322200000|2021-09-22 14:50:00|25681.9|25666.9|25684.4|25669.4|25694.4|25679.4|25669.4|25654.4|105
1632322500000|2021-09-22 14:55:00|25686.9|25671.9|25699.4|25684.4|25699.4|25684.4|25679.4|25664.4|169
1632322800000|2021-09-22 15:00:00|25701.9|25686.9|25691.9|25676.9|25709.4|25694.4|25689.4|25674.4|172
1632323100000|2021-09-22 15:05:00|25694.4|25679.4|25674.4|25659.4|25694.4|25679.4|25669.4|25654.4|158
1632323400000|2021-09-22 15:10:00|25669.4|25654.4|25689.4|25674.4|25689.4|25674.4|25664.4|25649.4|129
1632323700000|2021-09-22 15:15:00|25694.4|25679.4|25694.4|25679.4|25694.4|25679.4|25689.4|25674.4|110
1632324000000|2021-09-22 15:20:00|25699.4|25684.4|25664.4|25649.4|25704.4|25689.4|25664.4|25649.4|377
1632324300000|2021-09-22 15:25:00|25669.4|25654.4|25689.4|25674.4|25694.4|25679.4|25664.4|25649.4|432
1632324600000|2021-09-22 15:30:00|25696.9|25681.9|25711.9|25696.9|25729.4|25714.4|25684.4|25669.4|555
1632324900000|2021-09-22 15:35:00|25714.4|25699.4|25729.4|25714.4|25734.4|25719.4|25711.9|25696.9|231
1632325200000|2021-09-22 15:40:00|25731.9|25716.9|25734.4|25719.4|25739.4|25724.4|25719.4|25704.4|104
1632325500000|2021-09-22 15:45:00|25739.4|25724.4|25729.4|25714.4|25744.4|25729.4|25729.4|25714.4|34
1632325800000|2021-09-22 15:50:00|25731.9|25711.9|25756.9|25731.9|25781.9|25756.9|25731.9|25711.9|244
1632326100000|2021-09-22 15:55:00|25751.9|25736.9|25746.9|25721.9|25761.9|25741.9|25746.9|25721.9|76
1632326400000|2021-09-22 16:00:00|25741.9|25726.9|25741.9|25721.9|25751.9|25731.9|25731.9|25711.9|68
1632326700000|2021-09-22 16:05:00|25746.9|25726.9|25741.9|25716.9|25746.9|25726.9|25726.9|25706.9|62
1632327000000|2021-09-22 16:10:00|25736.9|25721.9|25731.9|25711.9|25751.9|25731.9|25731.9|25711.9|30
1632327300000|2021-09-22 16:15:00|25736.9|25716.9|25731.9|25711.9|25741.9|25721.9|25731.9|25711.9|30
1632327600000|2021-09-22 16:20:00|25736.9|25716.9|25756.9|25736.9|25761.9|25736.9|25736.9|25711.9|43
1632327900000|2021-09-22 16:25:00|25761.9|25741.9|25756.9|25736.9|25766.9|25746.9|25756.9|25736.9|38
1632328200000|2021-09-22 16:30:00|25761.9|25741.9|25766.9|25746.9|25771.9|25751.9|25756.9|25736.9|32
1632328500000|2021-09-22 16:35:00|25771.9|25751.9|25776.9|25756.9|25781.9|25756.9|25771.9|25751.9|11
1632328800000|2021-09-22 16:40:00|25771.9|25751.9|25771.9|25751.9|25776.9|25756.9|25766.9|25746.9|50
1632329100000|2021-09-22 16:45:00||25746.9||25751.9||25751.9||25746.9|15
1632329400000|2021-09-22 16:50:00|25776.9|25756.9|25761.9|25741.9|25776.9|25756.9|25761.9|25741.9|26
1632329700000|2021-09-22 16:55:00|25766.9|25746.9|25761.9|25741.9|25771.9|25751.9|25756.9|25736.9|24
1632330000000|2021-09-22 17:00:00|25756.9|25736.9|25741.9|25721.9|25761.9|25736.9|25741.9|25721.9|13
1632330300000|2021-09-22 17:05:00|25746.9|25726.9|25741.9|25721.9|25751.9|25731.9|25741.9|25721.9|7
1632330600000|2021-09-22 17:10:00|25746.9|25716.9|25741.9|25721.9|25751.9|25726.9|25736.9|25716.9|23
1632330900000|2021-09-22 17:15:00|25746.9|25726.9|25731.9|25711.9|25746.9|25726.9|25731.9|25711.9|40
1632331200000|2021-09-22 17:20:00|25736.9|25716.9|25741.9|25716.9|25751.9|25731.9|25736.9|25716.9|29
1632331500000|2021-09-22 17:25:00|25746.9|25721.9|25741.9|25716.9|25746.9|25726.9|25736.9|25716.9|18
1632331800000|2021-09-22 17:30:00|25736.9|25721.9|25746.9|25721.9|25751.9|25731.9|25736.9|25716.9|19
1632332100000|2021-09-22 17:35:00|25741.9|25716.9|25741.9|25721.9|25746.9|25721.9|25736.9|25716.9|4
1632332400000|2021-09-22 17:40:00|25736.9|25716.9|25741.9|25721.9|25746.9|25726.9|25736.9|25716.9|5
1632332700000|2021-09-22 17:45:00|25746.9|25716.9|25736.9|25716.9|25746.9|25721.9|25736.9|25711.9|2
1632333000000|2021-09-22 17:50:00|25731.9|25711.9|25736.9|25711.9|25736.9|25716.9|25726.9|25706.9|10
1632333300000|2021-09-22 17:55:00|25731.9|25716.9|25751.9|25726.9|25751.9|25731.9|25731.9|25716.9|24
1632333600000|2021-09-22 18:00:00|25745.9|25717.9|25791.9|25771.9|25801.9|25781.9|25726.9|25706.9|99
1632333900000|2021-09-22 18:05:00|25796.9|25776.9|25771.9|25746.9|25796.9|25776.9|25746.9|25721.9|44
1632334200000|2021-09-22 18:10:00|25776.9|25751.9|25796.9|25776.9|25796.9|25776.9|25771.9|25746.9|21
1632334500000|2021-09-22 18:15:00|25801.9|25781.9|25781.9|25761.9|25811.9|25786.9|25781.9|25761.9|19
1632334800000|2021-09-22 18:20:00|25786.9|25766.9|25766.9|25746.9|25786.9|25766.9|25766.9|25746.9|21
1632335100000|2021-09-22 18:25:00|25771.9|25751.9|25789.4|25774.4|25801.9|25776.9|25766.9|25746.9|11
1632335400000|2021-09-22 18:30:00|25786.9|25771.9|25784.4|25769.4|25799.4|25784.4|25769.4|25754.4|34
1632335700000|2021-09-22 18:35:00|25781.9|25766.9|25779.4|25764.4|25799.4|25784.4|25759.4|25744.4|26
1632336000000|2021-09-22 18:40:00|25776.9|25761.9|25781.9|25766.9|25791.9|25776.9|25749.4|25734.4|32
1632336300000|2021-09-22 18:45:00|25779.4|25764.4|25746.9|25731.9|25779.4|25764.4|25741.9|25726.9|36
1632336600000|2021-09-22 18:50:00|25744.4|25729.4|25766.9|25751.9|25774.4|25759.4|25726.9|25711.9|42
1632336900000|2021-09-22 18:55:00|25769.4|25754.4|25766.9|25751.9|25771.9|25756.9|25739.4|25724.4|15
1632337200000|2021-09-22 19:00:00|25764.4|25749.4|25754.4|25739.4|25769.4|25754.4|25746.9|25731.9|13
1632337500000|2021-09-22 19:05:00|25751.9|25736.9|25749.4|25734.4|25759.4|25744.4|25739.4|25724.4|12
1632337800000|2021-09-22 19:10:00|25751.9|25736.9|25784.4|25769.4|25791.9|25776.9|25739.4|25724.4|9
1632338100000|2021-09-22 19:15:00|25781.9|25766.9|25801.9|25786.9|25801.9|25786.9|25774.4|25759.4|14
1632338400000|2021-09-22 19:20:00|25799.4|25784.4|25791.9|25776.9|25809.4|25794.4|25784.4|25769.4|21
1632338700000|2021-09-22 19:25:00|25789.4|25774.4|25784.4|25769.4|25794.4|25779.4|25779.4|25764.4|14
1632339000000|2021-09-22 19:30:00|25781.9|25766.9|25789.4|25774.4|25789.4|25774.4|25774.4|25759.4|50
1632339300000|2021-09-22 19:35:00|25791.9|25776.9|25806.9|25791.9|25811.9|25796.9|25791.9|25776.9|44
1632339600000|2021-09-22 19:40:00|25804.4|25789.4|25784.4|25769.4|25806.9|25791.9|25779.4|25764.4|37
1632339900000|2021-09-22 19:45:00|25781.9|25766.9|25759.4|25744.4|25794.4|25779.4|25759.4|25744.4|17
1632340200000|2021-09-22 19:50:00|25756.9|25741.9|25754.4|25739.4|25766.9|25751.9|25744.4|25729.4|21
1632340500000|2021-09-22 19:55:00|25751.9|25736.9|25726.9|25711.9|25751.9|25736.9|25719.4|25704.4|31
1632340800000|2021-09-22 20:00:00|25744.5|25704.5|25749|25709|25750.3|25710.3|25722|25682|0
1632341100000|2021-09-22 20:05:00|25749.3|25709.3|25742.8|25702.8|25753.9|25713.9|25736.2|25696.2|0
1632341400000|2021-09-22 20:10:00|25742.6|25702.6|25750.3|25710.3|25768|25728|25736.2|25696.2|0
1632341700000|2021-09-22 20:15:00|25750|25710|25745.9|25705.9|25755.2|25715.2|25745.9|25705.9|0
1632342000000|2021-09-22 20:20:00|25745.8|25705.8|25742|25702|25748.2|25708.2|25740.2|25700.2|0
1632342300000|2021-09-22 20:25:00|25741.9|25701.9|25743.3|25703.3|25745.1|25705.1|25739|25699|0
1632342600000|2021-09-22 20:30:00|25743.1|25703.1|25731|25691|25743.3|25703.3|25731|25691|0
1632342900000|2021-09-22 20:35:00|25730.7|25690.7|25739|25699|25740.2|25700.2|25729.2|25689.2|0
1632343200000|2021-09-22 20:40:00|25739.2|25699.2|25743.3|25703.3|25745.1|25705.1|25739|25699|0
1632343500000|2021-09-22 20:45:00|25743.1|25703.1|25735.4|25695.4|25748.2|25708.2|25734.1|25694.1|0
1632343800000|2021-09-22 20:50:00|25735.2|25695.2|25746.4|25706.4|25748.2|25708.2|25734.1|25694.1|0
1632344100000|2021-09-22 20:55:00|25746.2|25706.2|25746.8|25706.8|25754.4|25714.4|25743.3|25703.3|0
1632344400000|2021-09-22 21:00:00|25745.3|25705.3|25746.3|25706.3|25746.3|25706.3|25744.8|25704.8|0
1632344700000|2021-09-22 21:05:00|25746.8|25706.8|25746.3|25706.3|25746.8|25706.8|25744.8|25704.8|0
1632345000000|2021-09-22 21:10:00|25745.8|25705.8|25744.2|25704.2|25746.3|25706.3|25743.2|25703.2|0
1632345300000|2021-09-22 21:15:00|25744.8|25704.8|25746.5|25706.5|25746.8|25706.8|25744.8|25704.8|0
1632345600000|2021-09-22 21:20:00|25744.9|25704.9|25745.5|25705.5|25746.5|25706.5|25744.9|25704.9|0
1632345900000|2021-09-22 21:25:00|25746.5|25706.5|25745.5|25705.5|25746.5|25706.5|25744.9|25704.9|0
1632346200000|2021-09-22 21:30:00|25744.9|25704.9|25747|25707|25747.5|25707.5|25744.9|25704.9|0
1632346500000|2021-09-22 21:35:00|25746.5|25706.5|25746.5|25706.5|25746.5|25706.5|25746.5|25706.5|0
1632346800000|2021-09-22 21:40:00|25744.9|25704.9|25744.9|25704.9|25744.9|25704.9|25744.9|25704.9|0
1632347100000|2021-09-22 21:45:00|25745.5|25705.5|25747|25707|25747|25707|25745.5|25705.5|0
1632347400000|2021-09-22 21:50:00|25744.9|25704.9|25746.5|25706.5|25747.5|25707.5|25744.9|25704.9|0
1632347700000|2021-09-22 21:55:00|25744.9|25704.9|25745.5|25705.5|25745.5|25705.5|25744.9|25704.9|0
1632348000000|2021-09-22 22:00:00|25745.2|25705.2|25757|25717|25759.5|25719.5|25742.9|25702.9|0
1632348300000|2021-09-22 22:05:00|25756.9|25716.9|25746.6|25706.6|25758.2|25718.2|25745.3|25705.3|0
1632348600000|2021-09-22 22:10:00|25746.9|25706.9|25754.6|25714.6|25758.2|25718.2|25746.6|25706.6|0
1632348900000|2021-09-22 22:15:00|25754.8|25714.8|25758.6|25718.6|25759.8|25719.8|25753.3|25713.3|0
1632349200000|2021-09-22 22:20:00|25758.4|25718.4|25761.6|25721.6|25764.7|25724.7|25753.7|25713.7|0
1632349500000|2021-09-22 22:25:00|25761.9|25721.9|25752.5|25712.5|25762.9|25722.9|25750.6|25710.6|0
1632349800000|2021-09-22 22:30:00|25752.4|25712.4|25750.6|25710.6|25762.9|25722.9|25748.8|25708.8|0
1632350100000|2021-09-22 22:35:00|25750.7|25710.7|25762.9|25722.9|25766|25726|25745.7|25705.7|0
1632350400000|2021-09-22 22:40:00|25763.2|25723.2|25764.7|25724.7|25766|25726|25761.6|25721.6|0
1632350700000|2021-09-22 22:45:00|25764.9|25724.9|25761.6|25721.6|25767.8|25727.8|25761.6|25721.6|0
1632351000000|2021-09-22 22:50:00|25761.9|25721.9|25761.6|25721.6|25767.8|25727.8|25761.6|25721.6|0
1632351300000|2021-09-22 22:55:00|25761.4|25721.4|25766|25726|25769.6|25729.6|25759.8|25719.8|0
1632351600000|2021-09-22 23:00:00|25766.3|25726.3|25770.8|25730.8|25772.6|25732.6|25766.3|25726.3|0
1632351900000|2021-09-22 23:05:00|25770.9|25730.9|25772.6|25732.6|25775.7|25735.7|25770.8|25730.8|0
1632352200000|2021-09-22 23:10:00|25772.9|25732.9|25780.6|25740.6|25781.9|25741.9|25772.6|25732.6|0
1632352500000|2021-09-22 23:15:00|25780.8|25740.8|25788.5|25748.5|25788.5|25748.5|25780.8|25740.8|0
1632352800000|2021-09-22 23:20:00|25788.3|25748.3|25778.1|25738.1|25788.5|25748.5|25777.5|25737.5|0
1632353100000|2021-09-22 23:25:00|25778|25738|25778.8|25738.8|25781.9|25741.9|25777.5|25737.5|0
1632353400000|2021-09-22 23:30:00|25779|25739|25769.5|25729.5|25780.6|25740.6|25767.7|25727.7|0
1632353700000|2021-09-22 23:35:00|25769.3|25729.3|25767.7|25727.7|25773.9|25733.9|25764.6|25724.6|0
1632354000000|2021-09-22 23:40:00|25767.5|25727.5|25767.1|25727.1|25772.6|25732.6|25762.9|25722.9|0
1632354300000|2021-09-22 23:45:00|25767|25727|25765.9|25725.9|25770.8|25730.8|25764.6|25724.6|0
1632354600000|2021-09-22 23:50:00|25766.2|25726.2|25779.4|25739.4|25780.6|25740.6|25759.8|25719.8|0
1632354900000|2021-09-22 23:55:00|25779.6|25739.6|25783.7|25743.7|25787.4|25747.4|25779.6|25739.6|0
1632355200000|2021-09-23 00:00:00|25783.9|25743.9|25797.8|25757.8|25804.5|25764.5|25783.7|25743.7|0
1632355500000|2021-09-23 00:05:00|25797.9|25757.9|25805.8|25765.8|25805.8|25765.8|25797.8|25757.8|0
1632355800000|2021-09-23 00:10:00|25805.6|25765.6|25802.7|25762.7|25808.9|25768.9|25800.9|25760.9|0
1632356100000|2021-09-23 00:15:00|25802.4|25762.4|25833.3|25793.3|25840.5|25800.5|25799.6|25759.6|0
1632356400000|2021-09-23 00:20:00|25833.2|25793.2|25829.4|25789.4|25842.1|25802.1|25826.1|25786.1|0
1632356700000|2021-09-23 00:25:00|25829.7|25789.7|25829.7|25789.7|25835.7|25795.7|25829.6|25789.6|0
1632357000000|2021-09-23 00:30:00|25829.8|25789.8|25814.5|25774.5|25829.8|25789.8|25810.7|25770.7|0
1632357300000|2021-09-23 00:35:00|25814.7|25774.7|25808.2|25768.2|25815|25775|25806.5|25766.5|0
1632357600000|2021-09-23 00:40:00|25808|25768|25821.5|25781.5|25824.4|25784.4|25803.8|25763.8|0
1632357900000|2021-09-23 00:45:00|25821.7|25781.7|25817.3|25777.3|25827.3|25787.3|25817.3|25777.3|0
1632358200000|2021-09-23 00:50:00|25817.4|25777.4|25821.7|25781.7|25821.7|25781.7|25806.8|25766.8|0
1632358500000|2021-09-23 00:55:00|25821.6|25781.6|25830.3|25790.3|25830.6|25790.6|25818.6|25778.6|0
1632358800000|2021-09-23 01:00:00|25830.4|25790.4|25821.4|25781.4|25834.5|25794.5|25821|25781|0
1632359100000|2021-09-23 01:05:00|25821.5|25781.5|25823.4|25783.4|25829.5|25789.5|25819.3|25779.3|0
1632359400000|2021-09-23 01:10:00|25823.3|25783.3|25827.3|25787.3|25832.3|25792.3|25820.5|25780.5|0
1632359700000|2021-09-23 01:15:00|25827.2|25787.2|25835|25795|25841|25801|25819.6|25779.6|0
1632360000000|2021-09-23 01:20:00|25835.1|25795.1|25837.9|25797.9|25849.3|25809.3|25834.8|25794.8|0
1632360300000|2021-09-23 01:25:00|25837.4|25797.4|25848.5|25808.5|25848.5|25808.5|25836.7|25796.7|0
1632360600000|2021-09-23 01:30:00|25848.3|25808.3|25873.1|25833.1|25874.8|25834.8|25848.3|25808.3|0
1632360900000|2021-09-23 01:35:00|25873.6|25833.6|25863.7|25823.7|25877.5|25837.5|25862.5|25822.5|0
1632361200000|2021-09-23 01:40:00|25863.2|25823.2|25858.6|25818.6|25866.9|25826.9|25848.3|25808.3|0
1632361500000|2021-09-23 01:45:00|25859.1|25819.1|25866.9|25826.9|25871.7|25831.7|25859.1|25819.1|0
1632361800000|2021-09-23 01:50:00|25867|25827|25847.9|25807.9|25868.6|25828.6|25845.2|25805.2|0
1632362100000|2021-09-23 01:55:00|25848.4|25808.4|25848.1|25808.1|25861.3|25821.3|25842.1|25802.1|0
1632362400000|2021-09-23 02:00:00|25848.3|25808.3|25839.5|25799.5|25854.5|25814.5|25836.5|25796.5|0
1632362700000|2021-09-23 02:05:00|25840|25800|25853.1|25813.1|25856.3|25816.3|25838.4|25798.4|0
1632363000000|2021-09-23 02:10:00|25853.2|25813.2|25857.5|25817.5|25857.8|25817.8|25847.2|25807.2|0
1632363300000|2021-09-23 02:15:00|25857|25817|25856.1|25816.1|25862.1|25822.1|25847.4|25807.4|0
1632363600000|2021-09-23 02:20:00|25856.6|25816.6|25842.3|25802.3|25859.1|25819.1|25842.3|25802.3|0
1632363900000|2021-09-23 02:25:00|25842.2|25802.2|25842.7|25802.7|25848.8|25808.8|25833.5|25793.5|0
1632364200000|2021-09-23 02:30:00|25843.2|25803.2|25841.4|25801.4|25845.6|25805.6|25836.8|25796.8|0
1632364500000|2021-09-23 02:35:00|25842.4|25802.4|25833.5|25793.5|25853.2|25813.2|25829.4|25789.4|0
1632364800000|2021-09-23 02:40:00|25833.4|25793.4|25833|25793|25835.2|25795.2|25825.6|25785.6|0
1632365100000|2021-09-23 02:45:00|25833.5|25793.5|25839.2|25799.2|25839.2|25799.2|25827|25787|0
1632365400000|2021-09-23 02:50:00|25839|25799|25835.4|25795.4|25839|25799|25832.2|25792.2|0
1632365700000|2021-09-23 02:55:00|25835.9|25795.9|25841.3|25801.3|25845.7|25805.7|25835.3|25795.3|0
1632366000000|2021-09-23 03:00:00|25841.8|25801.8|25845.7|25805.7|25847.8|25807.8|25835.6|25795.6|0
1632366300000|2021-09-23 03:05:00|25845.8|25805.8|25841.6|25801.6|25847.6|25807.6|25838.7|25798.7|0
1632366600000|2021-09-23 03:10:00|25841.4|25801.4|25845.5|25805.5|25845.7|25805.7|25835.3|25795.3|0
1632366900000|2021-09-23 03:15:00|25845|25805|25839.7|25799.7|25849.8|25809.8|25838.3|25798.3|0
1632367200000|2021-09-23 03:20:00|25840.2|25800.2|25857.6|25817.6|25860.6|25820.6|25838.5|25798.5|0
1632367500000|2021-09-23 03:25:00|25857.7|25817.7|25849.1|25809.1|25859.4|25819.4|25847.8|25807.8|0
1632367800000|2021-09-23 03:30:00|25849|25809|25835.8|25795.8|25849.1|25809.1|25830.1|25790.1|0
1632368100000|2021-09-23 03:35:00|25835.7|25795.7|25838.3|25798.3|25844.3|25804.3|25834.1|25794.1|0
1632368400000|2021-09-23 03:40:00|25838.2|25798.2|25842.7|25802.7|25850|25810|25838.2|25798.2|0
1632368700000|2021-09-23 03:45:00|25843.2|25803.2|25849.8|25809.8|25849.8|25809.8|25839.7|25799.7|0
1632369000000|2021-09-23 03:50:00|25849.7|25809.7|25847.1|25807.1|25850|25810|25842.5|25802.5|0
1632369300000|2021-09-23 03:55:00|25848.1|25808.1|25842.1|25802.1|25850|25810|25842.1|25802.1|0
1632369600000|2021-09-23 04:00:00|25841.9|25801.9|25845.4|25805.4|25847.1|25807.1|25840.6|25800.6|0
1632369900000|2021-09-23 04:05:00|25845.3|25805.3|25837.8|25797.8|25845.6|25805.6|25837.8|25797.8|0
1632370200000|2021-09-23 04:10:00|25837.9|25797.9|25849.6|25809.6|25849.8|25809.8|25837.7|25797.7|0
1632370500000|2021-09-23 04:15:00|25849.5|25809.5|25840.9|25800.9|25849.5|25809.5|25840.7|25800.7|0
1632370800000|2021-09-23 04:20:00|25841.9|25801.9|25849.1|25809.1|25849.3|25809.3|25841.9|25801.9|0
1632371100000|2021-09-23 04:25:00|25849.2|25809.2|25846.7|25806.7|25852.4|25812.4|25846.7|25806.7|0
1632371400000|2021-09-23 04:30:00|25846.8|25806.8|25840.7|25800.7|25849.8|25809.8|25840.7|25800.7|0
1632371700000|2021-09-23 04:35:00|25840.8|25800.8|25845|25805|25846.9|25806.9|25839|25799|0
1632372000000|2021-09-23 04:40:00|25844.5|25804.5|25846.6|25806.6|25846.6|25806.6|25840.9|25800.9|0
1632372300000|2021-09-23 04:45:00|25846|25806|25846.6|25806.6|25850.7|25810.7|25843.8|25803.8|0
1632372600000|2021-09-23 04:50:00|25846.7|25806.7|25849.6|25809.6|25849.6|25809.6|25846.6|25806.6|0
1632372900000|2021-09-23 04:55:00|25849.5|25809.5|25850|25810|25858.5|25818.5|25849.5|25809.5|0
1632373200000|2021-09-23 05:00:00|25850.2|25810.2|25852.5|25812.5|25855.8|25815.8|25844|25804|0
1632373500000|2021-09-23 05:05:00|25852.4|25812.4|25856|25816|25862|25822|25849.6|25809.6|0
1632373800000|2021-09-23 05:10:00|25856.1|25816.1|25858.9|25818.9|25865.4|25825.4|25853.1|25813.1|0
1632374100000|2021-09-23 05:15:00|25858.8|25818.8|25860.1|25820.1|25865.2|25825.2|25856|25816|0
1632374400000|2021-09-23 05:20:00|25860.3|25820.3|25854.4|25814.4|25861.9|25821.9|25850|25810|0
1632374700000|2021-09-23 05:25:00|25854.3|25814.3|25855.4|25815.4|25858.5|25818.5|25845.2|25805.2|0
1632375000000|2021-09-23 05:30:00|25855.6|25815.6|25858.4|25818.4|25861.4|25821.4|25855.1|25815.1|0
1632375300000|2021-09-23 05:35:00|25858.2|25818.2|25871.7|25831.7|25873.2|25833.2|25855.4|25815.4|0
1632375600000|2021-09-23 05:40:00|25871.2|25831.2|25873.4|25833.4|25873.4|25833.4|25864.7|25824.7|0
1632375900000|2021-09-23 05:45:00|25874.4|25834.4|25883.8|25843.8|25884.3|25844.3|25871.5|25831.5|0
1632376200000|2021-09-23 05:50:00|25883.9|25843.9|25884.1|25844.1|25886.8|25846.8|25875.4|25835.4|0
1632376500000|2021-09-23 05:55:00|25883.9|25843.9|25890.4|25850.4|25892.3|25852.3|25878|25838|0
1632376800000|2021-09-23 06:00:00|25890.9|25850.9|25869.4|25854.4|25912.6|25872.6|25864.4|25843.2|74
1632377100000|2021-09-23 06:05:00|25871.9|25856.9|25874.4|25859.4|25884.4|25869.4|25869.4|25854.4|86
1632377400000|2021-09-23 06:10:00|25876.9|25861.9|25886.9|25871.9|25891.9|25876.9|25876.9|25861.9|53
1632377700000|2021-09-23 06:15:00|25884.4|25869.4|25879.4|25864.4|25899.4|25884.4|25879.4|25864.4|28
1632378000000|2021-09-23 06:20:00|25876.9|25861.9|25866.9|25851.9|25876.9|25861.9|25864.4|25849.4|21
1632378300000|2021-09-23 06:25:00|25864.4|25849.4|25881.9|25866.9|25881.9|25866.9|25864.4|25849.4|15
1632378600000|2021-09-23 06:30:00|25879.4|25864.4|25886.9|25871.9|25899.4|25884.4|25879.4|25864.4|27
1632378900000|2021-09-23 06:35:00|25889.4|25874.4|25876.9|25861.9|25891.9|25876.9|25874.4|25859.4|20
1632379200000|2021-09-23 06:40:00|25874.4|25859.4|25899.4|25884.4|25899.4|25884.4|25874.4|25859.4|33
1632379500000|2021-09-23 06:45:00|25904.4|25889.4|25896.9|25881.9|25914.4|25899.4|25894.4|25879.4|41
1632379800000|2021-09-23 06:50:00|25899.4|25884.4|25904.4|25889.4|25909.4|25894.4|25899.4|25884.4|32
1632380100000|2021-09-23 06:55:00|25906.9|25891.9|25896.9|25881.9|25916.9|25901.9|25891.9|25876.9|95
1632380400000|2021-09-23 07:00:00|25889.4|25874.4|25894.4|25879.4|25924.4|25909.4|25871.9|25856.9|589
1632380700000|2021-09-23 07:05:00|25889.4|25874.4|25874.4|25859.4|25904.4|25889.4|25864.4|25849.4|374
1632381000000|2021-09-23 07:10:00|25879.4|25864.4|25869.4|25854.4|25891.9|25876.9|25864.4|25849.4|302
1632381300000|2021-09-23 07:15:00|25866.9|25851.9|25884.4|25869.4|25899.4|25884.4|25854.4|25839.4|271
1632381600000|2021-09-23 07:20:00|25886.9|25871.9|25911.9|25896.9|25914.4|25899.4|25884.4|25869.4|251
1632381900000|2021-09-23 07:25:00|25914.4|25899.4|25914.4|25899.4|25921.9|25906.9|25901.9|25886.9|108
1632382200000|2021-09-23 07:30:00|25891.9|25876.9|25924.4|25909.4|25944.4|25929.4|25879.4|25864.4|397
1632382500000|2021-09-23 07:35:00|25926.9|25911.9|25909.4|25894.4|25936.9|25921.9|25909.4|25894.4|160
1632382800000|2021-09-23 07:40:00|25912|25897|25957|25942|25957|25942|25907|25892|236
1632383100000|2021-09-23 07:45:00|25952|25937|25957|25942|25959.5|25944.5|25942|25927|166
1632383400000|2021-09-23 07:50:00|25959.5|25944.5|25957|25942|25974.5|25959.5|25949.5|25934.5|171
1632383700000|2021-09-23 07:55:00|25962|25947|25952|25937|25967|25952|25952|25937|66
1632384000000|2021-09-23 08:00:00|25954.5|25939.5|25954.5|25939.5|25967|25952|25942|25927|140
1632384300000|2021-09-23 08:05:00|25952|25937|25947|25932|25967|25952|25947|25932|191
1632384600000|2021-09-23 08:10:00|25949.5|25934.5|25942|25927|25967|25952|25942|25927|126
1632384900000|2021-09-23 08:15:00|25937|25922|25929.5|25914.5|25947|25932|25927|25912|140
1632385200000|2021-09-23 08:20:00|25927|25912|25942|25927|25952|25937|25927|25912|100
1632385500000|2021-09-23 08:25:00|25944.5|25929.5|25962|25947|25962|25947|25942|25927|38
1632385800000|2021-09-23 08:30:00|25964.5|25949.5|25969.5|25954.5|25972|25957|25957|25942|105
1632386100000|2021-09-23 08:35:00|25972|25957|25987|25972|25992|25977|25967|25952|152
1632386400000|2021-09-23 08:40:00|25989.5|25974.5|25987|25972|25997|25982|25987|25972|92
1632386700000|2021-09-23 08:45:00|25989.5|25974.5|25984.5|25969.5|25997|25982|25982|25967|66
1632387000000|2021-09-23 08:50:00|25982|25967|25999.5|25984.5|26002|25987|25977|25962|86
1632387300000|2021-09-23 08:55:00|26002|25987|25997|25982|26012|25997|25992|25977|111
1632387600000|2021-09-23 09:00:00|25999.5|25984.5|26009.5|25994.5|26017|26002|25997|25982|619
1632387900000|2021-09-23 09:05:00|26007|25992|26007|25992|26029.5|26014.5|26002|25987|891
1632388200000|2021-09-23 09:10:00|26009.5|25994.5|26032|26017|26047|26032|26009.5|25994.5|190
1632388500000|2021-09-23 09:15:00|26034.5|26019.5|26017|26002|26042|26027|26012|25997|365
1632388800000|2021-09-23 09:20:00|26019.5|26004.5|26022|26007|26032|26017|26017|26002|59
1632389100000|2021-09-23 09:25:00|26017|26002|26022|26007|26037|26022|26014.5|25999.5|84
1632389400000|2021-09-23 09:30:00|26019.5|26004.5|26014.5|25999.5|26022|26007|26007|25992|133
1632389700000|2021-09-23 09:35:00|26012|25997|26032|26017|26032|26017|26012|25997|81
1632390000000|2021-09-23 09:40:00|26034.5|26019.5|26027|26012|26042|26027|26017|26002|110
1632390300000|2021-09-23 09:45:00|26024.5|26009.5|26027|26012|26037|26022|26022|26007|122
1632390600000|2021-09-23 09:50:00|26029.5|26014.5|26027|26012|26037|26022|26022|26007|143
1632390900000|2021-09-23 09:55:00|26029.5|26014.5|26042|26027|26047|26032|26022|26007|60
1632391200000|2021-09-23 10:00:00|26044.5|26029.5|26077|26062|26077|26062|26044.5|26029.5|203
1632391500000|2021-09-23 10:05:00|26079.5|26064.5|26082|26067|26092|26077|26079.5|26064.5|156
1632391800000|2021-09-23 10:10:00|26087|26072|25977|25962|26087|26072|25962|25947|743
1632392100000|2021-09-23 10:15:00|25974.5|25959.5|25982|25967|25997|25982|25939.5|25924.5|343
1632392400000|2021-09-23 10:20:00|25979.5|25964.5|26017|26002|26017|26002|25967|25952|89
1632392700000|2021-09-23 10:25:00|26019.5|26004.5|26032|26017|26037|26022|26019.5|26004.5|64
1632393000000|2021-09-23 10:30:00|26034.5|26019.5|26022|26007|26037|26022|26022|26007|100
1632393300000|2021-09-23 10:35:00|26027|26012|26007|25992|26039.5|26024.5|25997|25982|94
1632393600000|2021-09-23 10:40:00|26009.5|25994.5|26012|25997|26022|26007|25997|25982|55
1632393900000|2021-09-23 10:45:00|25992|25977|25967|25952|25997|25982|25957|25942|548
1632394200000|2021-09-23 10:50:00|25964.5|25949.5|25977|25962|25977|25962|25949.5|25934.5|89
1632394500000|2021-09-23 10:55:00|25979.5|25964.5|25989.5|25974.5|25992|25977|25962|25947|80
1632394800000|2021-09-23 11:00:00|25982|25967|25967|25952|25987|25972|25967|25952|76
1632395100000|2021-09-23 11:05:00|25969.5|25954.5|25987|25972|25992|25977|25967|25952|66
1632395400000|2021-09-23 11:10:00|25984.5|25969.5|25962|25947|25989.5|25974.5|25957|25942|71
1632395700000|2021-09-23 11:15:00|25967|25952|26002|25987|26012|25997|25967|25952|86
1632396000000|2021-09-23 11:20:00|26004.5|25989.5|26007|25992|26017|26002|26002|25987|141
1632396300000|2021-09-23 11:25:00|26009.5|25994.5|25992|25977|26012|25997|25992|25977|111
1632396600000|2021-09-23 11:30:00|25997|25982|26007|25992|26012|25997|25997|25982|53
1632396900000|2021-09-23 11:35:00|26009.5|25994.5|25997|25982|26014.5|25999.5|25992|25977|47
1632397200000|2021-09-23 11:40:00|25994.5|25979.5|25992|25977|26002|25987|25987|25972|56
1632397500000|2021-09-23 11:45:00|25987|25972|25977|25962|25987|25972|25967|25952|58
1632397800000|2021-09-23 11:50:00|25979.5|25964.5|25989.5|25974.5|25992|25977|25972|25957|38
1632398100000|2021-09-23 11:55:00|25987|25972|25969.5|25954.5|25987|25972|25962|25947|42
1632398400000|2021-09-23 12:00:00|25972|25957|25949.5|25934.5|25972|25957|25947|25932|147
1632398700000|2021-09-23 12:05:00|25947|25932|25972|25957|25974.5|25959.5|25947|25932|109
1632399000000|2021-09-23 12:10:00|25969.5|25954.5|25957|25942|25977|25962|25952|25937|61
1632399300000|2021-09-23 12:15:00|25952|25937|25989.5|25974.5|25989.5|25974.5|25952|25937|41
1632399600000|2021-09-23 12:20:00|25992|25977|25997|25982|26007|25992|25989.5|25974.5|70
1632399900000|2021-09-23 12:25:00|25999.5|25984.5|25984.5|25969.5|26002|25987|25982|25967|33
1632400200000|2021-09-23 12:30:00|25982|25967|25989.5|25974.5|25999.5|25984.5|25982|25967|80
1632400500000|2021-09-23 12:35:00|25987|25972|25999.5|25984.5|26002|25987|25987|25972|82
1632400800000|2021-09-23 12:40:00|25997|25982|25989.5|25974.5|26007|25992|25987|25972|143
1632401100000|2021-09-23 12:45:00|25987|25972|25997|25982|26017|26002|25987|25972|86
1632401400000|2021-09-23 12:50:00|25999.5|25984.5|25997|25982|26012|25997|25994.5|25979.5|68
1632401700000|2021-09-23 12:55:00|25999.5|25984.5|26002|25987|26012|25997|25997|25982|48
1632402000000|2021-09-23 13:00:00|26004.5|25989.5|25992|25977|26012|25997|25982|25967|107
1632402300000|2021-09-23 13:05:00|25997|25982|25997|25982|26007|25992|25977|25962|156
1632402600000|2021-09-23 13:10:00|25994.5|25979.5|25972|25957|25997|25982|25969.5|25954.5|77
1632402900000|2021-09-23 13:15:00|25969.5|25954.5|25982|25967|25992|25977|25969.5|25954.5|80
1632403200000|2021-09-23 13:20:00|25984.5|25969.5|25979.5|25964.5|25992|25977|25977|25962|71
1632403500000|2021-09-23 13:25:00|25977|25962|26007|25992|26007|25992|25977|25962|66
1632403800000|2021-09-23 13:30:00|26002|25987|26017|26002|26019.5|26004.5|25997|25982|172
1632404100000|2021-09-23 13:35:00|26019.5|26004.5|26062|26047|26067|26052|26017|26002|234
1632404400000|2021-09-23 13:40:00|26059.5|26044.5|26067|26052|26082|26067|26052|26037|320
1632404700000|2021-09-23 13:45:00|26069.5|26054.5|26077|26062|26087|26072|26069.5|26054.5|232
1632405000000|2021-09-23 13:50:00|26082|26067|26082|26067|26087|26072|26072|26057|110
1632405300000|2021-09-23 13:55:00|26084.5|26069.5|26069.5|26054.5|26097|26082|26067|26052|209
1632405600000|2021-09-23 14:00:00|26072|26057|26077|26062|26092|26077|26062|26047|246
1632405900000|2021-09-23 14:05:00|26079.5|26064.5|26072|26057|26089.5|26074.5|26067|26052|105
1632406200000|2021-09-23 14:10:00|26077|26062|26082|26067|26084.5|26069.5|26072|26057|58
1632406500000|2021-09-23 14:15:00|26084.5|26069.5|26077|26062|26089.5|26074.5|26067|26052|109
1632406800000|2021-09-23 14:20:00|26079.5|26064.5|26092|26077|26099.5|26084.5|26072|26057|196
1632407100000|2021-09-23 14:25:00|26097|26082|26082|26067|26097|26082|26077|26062|90
1632407400000|2021-09-23 14:30:00|26079.5|26064.5|26082|26067|26082|26067|26072|26057|383
1632407700000|2021-09-23 14:35:00|26084.5|26069.5|26087|26072|26092|26077|26082|26067|145
1632408000000|2021-09-23 14:40:00|26084.5|26069.5|26072|26057|26092|26077|26072|26057|178
1632408300000|2021-09-23 14:45:00|26077|26062|26097|26082|26102|26087|26077|26062|98
1632408600000|2021-09-23 14:50:00|26094.5|26079.5|26082|26067|26097|26082|26082|26067|95
1632408900000|2021-09-23 14:55:00|26084.5|26069.5|26077|26062|26084.5|26069.5|26072|26057|105
1632409200000|2021-09-23 15:00:00|26072|26057|26082|26067|26087|26072|26072|26057|87
1632409500000|2021-09-23 15:05:00|26084.5|26069.5|26092|26077|26097|26082|26082|26067|125
1632409800000|2021-09-23 15:10:00|26087|26072|26092|26077|26102|26087|26082|26067|125
1632410100000|2021-09-23 15:15:00|26089.5|26074.5|26087|26072|26092|26077|26082|26067|367
1632410400000|2021-09-23 15:20:00|26089.5|26074.5|26082|26067|26092|26077|26077|26062|190
1632410700000|2021-09-23 15:25:00|26084.5|26069.5|26087|26072|26102|26087|26082|26067|360
1632411000000|2021-09-23 15:30:00|26084.5|26069.5|26087|26072|26097|26082|26082|26067|316
1632411300000|2021-09-23 15:35:00|26089.5|26074.5|26117|26102|26127|26112|26087|26072|282
1632411600000|2021-09-23 15:40:00|26112|26097|26112|26097|26122|26107|26099.5|26084.5|53
1632411900000|2021-09-23 15:45:00|26117|26102|26102|26087|26117|26102|26102|26087|35
1632412200000|2021-09-23 15:50:00|26104.5|26084.5|26114.5|26094.5|26114.5|26094.5|26099.5|26079.5|36
1632412500000|2021-09-23 15:55:00|26119.5|26099.5|26119.5|26099.5|26119.5|26099.5|26109.5|26089.5|48
1632412800000|2021-09-23 16:00:00|26114.5|26094.5|26114.5|26094.5|26119.5|26099.5|26109.5|26089.5|23
1632413100000|2021-09-23 16:05:00|26119.5|26099.5|26114.5|26094.5|26119.5|26099.5|26109.5|26089.5|6
1632413400000|2021-09-23 16:10:00|26109.5|26089.5|26109.5|26089.5|26114.5|26094.5|26109.5|26084.5|20
1632413700000|2021-09-23 16:15:00|26114.5|26084.5|26109.5|26089.5|26114.5|26089.5|26099.5|26084.5|13
1632414000000|2021-09-23 16:20:00|26104.5|26084.5|26104.5|26084.5|26109.5|26089.5|26104.5|26079.5|13
1632414300000|2021-09-23 16:25:00|26099.5|26079.5|26109.5|26089.5|26109.5|26089.5|26094.5|26074.5|35
1632414600000|2021-09-23 16:30:00|26114.5|26094.5|26109.5|26084.5|26114.5|26094.5|26104.5|26079.5|14
1632414900000|2021-09-23 16:35:00|26114.5|26089.5|26114.5|26089.5|26114.5|26089.5|26099.5|26079.5|13
1632415200000|2021-09-23 16:40:00|26119.5|26094.5|26119.5|26099.5|26124.5|26099.5|26114.5|26094.5|23
1632415500000|2021-09-23 16:45:00|26124.5|26104.5|26124.5|26099.5|26124.5|26104.5|26119.5|26094.5|6
1632415800000|2021-09-23 16:50:00|26119.5|26104.5|26124.5|26104.5|26124.5|26104.5|26119.5|26099.5|4
1632416100000|2021-09-23 16:55:00|26119.5|26099.5|26114.5|26089.5|26119.5|26104.5|26109.5|26089.5|15
1632416400000|2021-09-23 17:00:00|26119.5|26094.5|26124.5|26099.5|26124.5|26099.5|26119.5|26089.5|5
1632416700000|2021-09-23 17:05:00|26119.5|26104.5|26139.5|26114.5|26139.5|26119.5|26119.5|26104.5|17
1632417000000|2021-09-23 17:10:00|26134.5|26109.5|26129.5|26109.5|26134.5|26114.5|26124.5|26104.5|5
1632417300000|2021-09-23 17:15:00|26134.5||26129.5||26134.5||26129.5||7
1632417600000|2021-09-23 17:20:00|26124.5|26104.5|26129.5|26109.5|26129.5|26109.5|26124.5|26104.5|10
1632417900000|2021-09-23 17:25:00|26134.5|26114.5|26134.5|26114.5|26134.5|26114.5|26129.5|26109.5|4
1632418200000|2021-09-23 17:30:00|26139.5|26119.5|26134.5|26114.5|26139.5|26119.5|26134.5|26114.5|0
1632418500000|2021-09-23 17:35:00|26129.5|26109.5|26134.5|26114.5|26139.5|26114.5|26129.5|26109.5|5
1632418800000|2021-09-23 17:40:00|26139.5|26119.5|26139.5|26119.5|26139.5|26119.5|26134.5|26109.5|2
1632419100000|2021-09-23 17:45:00|26134.5|26114.5|26139.5|26119.5|26139.5|26119.5|26134.5|26114.5|2
1632419400000|2021-09-23 17:50:00|26144.5|26124.5|26144.5|26124.5|26149.5|26124.5|26144.5|26124.5|13
1632419700000|2021-09-23 17:55:00|26139.5|26119.5|26142.3|26117.3|26142.3|26122.3|26132.3|26112.3|16
1632420000000|2021-09-23 18:00:00|26137.3|26112.3|26132.3|26112.3|26142.3|26117.3|26132.3|26112.3|4
1632420300000|2021-09-23 18:05:00|26137.3|26117.3|26127.3|26107.3|26137.3|26117.3|26127.3|26107.3|12
1632420600000|2021-09-23 18:10:00|26122.3|26102.3|26132.3|26107.3|26132.3|26107.3|26122.3|26102.3|19
1632420900000|2021-09-23 18:15:00|26127.3|26112.3|26127.3|26107.3|26132.3|26112.3|26127.3|26107.3|5
1632421200000|2021-09-23 18:20:00|26132.3|26112.3|26132.3|26107.3|26137.3|26117.3|26127.3|26107.3|15
1632421500000|2021-09-23 18:25:00|26127.3|26112.3|26132.3|26117.3|26137.3|26117.3|26127.3|26112.3|21
1632421800000|2021-09-23 18:30:00|26134.8|26119.8|26127.3|26112.3|26137.3|26122.3|26124.8|26109.8|1
1632422100000|2021-09-23 18:35:00|26124.8|26109.8|26127.3|26112.3|26127.3|26112.3|26124.8|26109.8|2
1632422400000|2021-09-23 18:40:00|26124.8|26109.8|26119.8|26104.8|26124.8|26109.8|26119.8|26104.8|3
1632422700000|2021-09-23 18:45:00|26122.3|26107.3|26119.8|26104.8|26122.3|26107.3|26119.8|26104.8|1
1632423000000|2021-09-23 18:50:00|26124.8|26109.8|26114.8|26099.8|26124.8|26109.8|26114.8|26099.8|19
1632423300000|2021-09-23 18:55:00|26117.3|26102.3|26114.8|26099.8|26117.3|26102.3|26114.8|26099.8|4
1632423600000|2021-09-23 19:00:00|26109.8|26094.8|26114.8|26099.8|26114.8|26099.8|26109.8|26094.8|10
1632423900000|2021-09-23 19:05:00|26112.3|26097.3|26107.3|26092.3|26114.8|26099.8|26104.8|26089.8|6
1632424200000|2021-09-23 19:10:00|26104.8|26089.8|26094.8|26079.8|26104.8|26089.8|26092.3|26077.3|5
1632424500000|2021-09-23 19:15:00|26092.3|26077.3|26097.3|26082.3|26099.8|26084.8|26092.3|26077.3|5
1632424800000|2021-09-23 19:20:00|26099.8|26084.8|26104.8|26089.8|26104.8|26089.8|26097.3|26082.3|9
1632425100000|2021-09-23 19:25:00|26102.3|26087.3|26104.8|26089.8|26107.3|26092.3|26097.3|26082.3|36
1632425400000|2021-09-23 19:30:00|26107.3|26092.3|26117.3|26102.3|26117.3|26102.3|26104.8|26089.8|50
1632425700000|2021-09-23 19:35:00|26119.8|26104.8|26114.8|26099.8|26119.8|26104.8|26107.3|26092.3|17
1632426000000|2021-09-23 19:40:00|26109.8|26094.8|26117.3|26102.3|26119.8|26104.8|26104.8|26089.8|11
1632426300000|2021-09-23 19:45:00|26114.8|26099.8|26114.8|26099.8|26122.3|26107.3|26109.8|26094.8|20
1632426600000|2021-09-23 19:50:00|26109.8|26094.8|26109.8|26094.8|26122.3|26107.3|26109.8|26094.8|20
1632426900000|2021-09-23 19:55:00|26117.3|26102.3|26129.8|26114.8|26134.8|26119.8|26114.8|26099.8|13
1632427200000|2021-09-23 20:00:00|26133|26093|26116.2|26076.2|26133|26093|26114.4|26074.4|0
1632427500000|2021-09-23 20:05:00|26116|26076|26160.9|26120.9|26165.8|26125.8|26114.4|26074.4|0
1632427800000|2021-09-23 20:10:00|26161.2|26121.2|26160.9|26120.9|26172|26132|26156|26116|0
1632428100000|2021-09-23 20:15:00|26161.2|26121.2|26165.8|26125.8|26176.8|26136.8|26156|26116|0
1632428400000|2021-09-23 20:20:00|26166|26126|26162.7|26122.7|26176.8|26136.8|26162.7|26122.7|0
1632428700000|2021-09-23 20:25:00|26162.9|26122.9|26149.8|26109.8|26164|26124|26148|26108|0
1632429000000|2021-09-23 20:30:00|26149.2|26109.2|26157.8|26117.8|26157.8|26117.8|26141.8|26101.8|0
1632429300000|2021-09-23 20:35:00|26158|26118|26159.6|26119.6|26162.7|26122.7|26154.7|26114.7|0
1632429600000|2021-09-23 20:40:00|26159.8|26119.8|26164|26124|26164|26124|26154.7|26114.7|0
1632429900000|2021-09-23 20:45:00|26164.8|26124.8|26144.9|26104.9|26168.9|26128.9|26143.6|26103.6|0
1632430200000|2021-09-23 20:50:00|26144.7|26104.7|26160.9|26120.9|26160.9|26120.9|26141.8|26101.8|0
1632430500000|2021-09-23 20:55:00|26160.6|26120.6|26156.6|26116.6|26162.7|26122.7|26155.3|26115.3|0
1632430800000|2021-09-23 21:00:00|26155.1|26115.1|26158.8|26118.8|26159.3|26119.3|26153.5|26113.5|0
1632431100000|2021-09-23 21:05:00|26158.3|26118.3|26163.4|26123.4|26164|26124|26158.3|26118.3|0
1632431400000|2021-09-23 21:10:00|26162.9|26122.9|26161.9|26121.9|26162.9|26122.9|26161.4|26121.4|0
1632431700000|2021-09-23 21:15:00|26160|26120|26156.1|26116.1|26160|26120|26156.1|26116.1|0
1632432000000|2021-09-23 21:20:00|26156.6|26116.6|26156.6|26116.6|26157.6|26117.6|26156.6|26116.6|0
1632432300000|2021-09-23 21:25:00|26156.1|26116.1|26158.1|26118.1|26158.6|26118.6|26156.1|26116.1|0
1632432600000|2021-09-23 21:30:00|26157.6|26117.6|26158.1|26118.1|26158.1|26118.1|26157.6|26117.6|0
1632432900000|2021-09-23 21:35:00|26157.6|26117.6|26156.1|26116.1|26157.6|26117.6|26156.1|26116.1|0
1632433200000|2021-09-23 21:40:00|26155.6|26115.6|26155.1|26115.1|26155.6|26115.6|26154|26114|0
1632433500000|2021-09-23 21:45:00|26154.5|26114.5|26154.5|26114.5|26155.1|26115.1|26154|26114|0
1632433800000|2021-09-23 21:50:00|26155.6|26115.6|26156.1|26116.1|26156.1|26116.1|26155.1|26115.1|0
1632434100000|2021-09-23 21:55:00|26155.6|26115.6|26155.6|26115.6|26156.1|26116.1|26153.5|26113.5|0
1632434400000|2021-09-23 22:00:00|26155.3|26115.3|26158.6|26118.6|26161.6|26121.6|26151.2|26111.2|0
1632434700000|2021-09-23 22:05:00|26158.3|26118.3|26166.5|26126.5|26166.5|26126.5|26156.7|26116.7|0
1632435000000|2021-09-23 22:10:00|26166.3|26126.3|26166.5|26126.5|26175.8|26135.8|26164.7|26124.7|0
1632435300000|2021-09-23 22:15:00|26166.7|26126.7|26164.7|26124.7|26169.6|26129.6|26164.1|26124.1|0
1632435600000|2021-09-23 22:20:00|26164.9|26124.9|26161.6|26121.6|26166.5|26126.5|26158.6|26118.6|0
1632435900000|2021-09-23 22:25:00|26161.9|26121.9|26166.5|26126.5|26167.8|26127.8|26161.6|26121.6|0
1632436200000|2021-09-23 22:30:00|26167.1|26127.1|26161.6|26121.6|26172.7|26132.7|26161.6|26121.6|0
1632436500000|2021-09-23 22:35:00|26161.9|26121.9|26166.5|26126.5|26167.2|26127.2|26161.9|26121.9|0
1632436800000|2021-09-23 22:40:00|26166.7|26126.7|26169.6|26129.6|26172.7|26132.7|26166.5|26126.5|0
1632437100000|2021-09-23 22:45:00|26169.8|26129.8|26171.6|26131.6|26171.6|26131.6|26168|26128|0
1632437400000|2021-09-23 22:50:00|26171.5|26131.5|26170.5|26130.5|26171.6|26131.6|26169.2|26129.2|0
1632437700000|2021-09-23 22:55:00|26170.3|26130.3|26168|26128|26170.3|26130.3|26164.9|26124.9|0
1632438000000|2021-09-23 23:00:00|26168.3|26128.3|26171|26131|26172.3|26132.3|26167.4|26127.4|0
1632438300000|2021-09-23 23:05:00|26170.8|26130.8|26172.3|26132.3|26172.3|26132.3|26169.2|26129.2|0
1632438600000|2021-09-23 23:10:00|26172.6|26132.6|26172.3|26132.3|26177.9|26137.9|26172.3|26132.3|0
1632438900000|2021-09-23 23:15:00|26172.4|26132.4|26175.4|26135.4|26177.2|26137.2|26172.4|26132.4|0
1632439200000|2021-09-23 23:20:00|26175.1|26135.1|26167.6|26127.6|26179|26139|26165.8|26125.8|0
1632439500000|2021-09-23 23:25:00|26167.9|26127.9|26165.8|26125.8|26173.8|26133.8|26165.8|26125.8|0
1632439800000|2021-09-23 23:30:00|26165.5|26125.5|26170.4|26130.4|26170.4|26130.4|26145.1|26105.1|0
1632440100000|2021-09-23 23:35:00|26170.1|26130.1|26173.5|26133.5|26173.5|26133.5|26167.3|26127.3|0
1632440400000|2021-09-23 23:40:00|26173.2|26133.2|26168.6|26128.6|26176.6|26136.6|26167.3|26127.3|0
1632440700000|2021-09-23 23:45:00|26168.8|26128.8|26159.3|26119.3|26170.4|26130.4|26154.4|26114.4|0
1632441000000|2021-09-23 23:50:00|26159|26119|26164.2|26124.2|26165.5|26125.5|26157.5|26117.5|0
1632441300000|2021-09-23 23:55:00|26163.9|26123.9|26154.4|26114.4|26164.8|26124.8|26153.1|26113.1|0
1632441600000|2021-09-24 00:00:00|26154.5|26114.5|26162.4|26122.4|26164.2|26124.2|26153.1|26113.1|0
1632441900000|2021-09-24 00:05:00|26162.6|26122.6|26134.9|26094.9|26166.1|26126.1|26134.3|26094.3|0
1632442200000|2021-09-24 00:10:00|26134.8|26094.8|26152.7|26112.7|26157.6|26117.6|26133.6|26093.6|0
1632442500000|2021-09-24 00:15:00|26153|26113|26185.2|26145.2|26262.7|26222.7|26146.2|26106.2|0
1632442800000|2021-09-24 00:20:00|26186.2|26146.2|26186.6|26146.6|26201|26161|26183.7|26143.7|0
1632443100000|2021-09-24 00:25:00|26187.1|26147.1|26160.2|26120.2|26195.2|26155.2|26160.2|26120.2|0
1632443400000|2021-09-24 00:30:00|26160|26120|26149.4|26109.4|26169.2|26129.2|26149.4|26109.4|0
1632443700000|2021-09-24 00:35:00|26149.9|26109.9|26140.8|26100.8|26158.1|26118.1|26140.6|26100.6|0
1632444000000|2021-09-24 00:40:00|26140.6|26100.6|26135.2|26095.2|26140.8|26100.8|26129.3|26089.3|0
1632444300000|2021-09-24 00:45:00|26135|26095|26125.1|26085.1|26135.3|26095.3|26121.6|26081.6|0
1632444600000|2021-09-24 00:50:00|26125|26085|26114.4|26074.4|26126.6|26086.6|26114.2|26074.2|0
1632444900000|2021-09-24 00:55:00|26114.6|26074.6|26114.6|26074.6|26117.7|26077.7|26112.9|26072.9|0
1632445200000|2021-09-24 01:00:00|26115.1|26075.1|26115.8|26075.8|26123.5|26083.5|26111.7|26071.7|0
1632445500000|2021-09-24 01:05:00|26115.7|26075.7|26112.3|26072.3|26130.9|26090.9|26112.3|26072.3|0
1632445800000|2021-09-24 01:10:00|26111.8|26071.8|26120.2|26080.2|26124.7|26084.7|26107.5|26067.5|0
1632446100000|2021-09-24 01:15:00|26120.8|26080.8|26123.5|26083.5|26126.6|26086.6|26114.4|26074.4|0
1632446400000|2021-09-24 01:20:00|26123.6|26083.6|26129.4|26089.4|26132.3|26092.3|26123.6|26083.6|0
1632446700000|2021-09-24 01:25:00|26129.5|26089.5|26132.4|26092.4|26138.3|26098.3|26120.5|26080.5|0
1632447000000|2021-09-24 01:30:00|26132.6|26092.6|26126.1|26086.1|26137.9|26097.9|26123|26083|0
1632447300000|2021-09-24 01:35:00|26126.3|26086.3|26120.2|26080.2|26126.6|26086.6|26114.4|26074.4|0
1632447600000|2021-09-24 01:40:00|26120.4|26080.4|26094.5|26054.5|26120.4|26080.4|26091.4|26051.4|0
1632447900000|2021-09-24 01:45:00|26094.4|26054.4|26084.2|26044.2|26094.4|26054.4|26081.6|26041.6|0
1632448200000|2021-09-24 01:50:00|26084.1|26044.1|26095.8|26055.8|26095.8|26055.8|26081.3|26041.3|0
1632448500000|2021-09-24 01:55:00|26095.7|26055.7|26058.7|26018.7|26095.8|26055.8|26053.2|26013.2|0
1632448800000|2021-09-24 02:00:00|26059.9|26019.9|26081.9|26041.9|26082.2|26042.2|26058.6|26018.6|0
1632449100000|2021-09-24 02:05:00|26082|26042|26097.4|26057.4|26097.4|26057.4|26082|26042|0
1632449400000|2021-09-24 02:10:00|26097.5|26057.5|26085|26045|26098.7|26058.7|26076.2|26036.2|0
1632449700000|2021-09-24 02:15:00|26084.9|26044.9|26079.7|26039.7|26084.9|26044.9|26070.7|26030.7|0
1632450000000|2021-09-24 02:20:00|26079.5|26039.5|26085.7|26045.7|26088.8|26048.8|26076.6|26036.6|0
1632450300000|2021-09-24 02:25:00|26086.2|26046.2|26090|26050|26091.7|26051.7|26083.1|26043.1|0
1632450600000|2021-09-24 02:30:00|26090.5|26050.5|26095.8|26055.8|26101|26061|26088.6|26048.6|0
1632450900000|2021-09-24 02:35:00|26096|26056|26095.5|26055.5|26097|26057|26087.9|26047.9|0
1632451200000|2021-09-24 02:40:00|26095.4|26055.4|26106.8|26066.8|26109.7|26069.7|26094.1|26054.1|0
1632451500000|2021-09-24 02:45:00|26107.3|26067.3|26103.7|26063.7|26109.6|26069.6|26097.5|26057.5|0
1632451800000|2021-09-24 02:50:00|26103.5|26063.5|26100.8|26060.8|26109.7|26069.7|26100.6|26060.6|0
1632452100000|2021-09-24 02:55:00|26100.7|26060.7|26100.8|26060.8|26103.7|26063.7|26100.6|26060.6|0
1632452400000|2021-09-24 03:00:00|26101|26061|26102.7|26062.7|26106.5|26066.5|26091.7|26051.7|0
1632452700000|2021-09-24 03:05:00|26103.7|26063.7|26097.4|26057.4|26103.8|26063.8|26094.6|26054.6|0
1632453000000|2021-09-24 03:10:00|26097.2|26057.2|26096|26056|26102.2|26062.2|26092.9|26052.9|0
1632453300000|2021-09-24 03:15:00|26096.5|26056.5|26093.4|26053.4|26100.5|26060.5|26090.3|26050.3|0
1632453600000|2021-09-24 03:20:00|26093.2|26053.2|26109.8|26069.8|26115.8|26075.8|26072.1|26032.1|0
1632453900000|2021-09-24 03:25:00|26109.6|26069.6|26100.5|26060.5|26112.2|26072.2|26097.5|26057.5|0
1632454200000|2021-09-24 03:30:00|26099.5|26059.5|26103.6|26063.6|26107.9|26067.9|26097.8|26057.8|0
1632454500000|2021-09-24 03:35:00|26104.1|26064.1|26092.6|26052.6|26106.5|26066.5|26088.1|26048.1|0
1632454800000|2021-09-24 03:40:00|26093.1|26053.1|26099.5|26059.5|26102.7|26062.7|26092.6|26052.6|0
1632455100000|2021-09-24 03:45:00|26098.9|26058.9|26101|26061|26104.1|26064.1|26095|26055|0
1632455400000|2021-09-24 03:50:00|26100.9|26060.9|26092.2|26052.2|26102.2|26062.2|26092.2|26052.2|0
1632455700000|2021-09-24 03:55:00|26092.4|26052.4|26093|26053|26095.2|26055.2|26087.4|26047.4|0
1632456000000|2021-09-24 04:00:00|26092.5|26052.5|26095.9|26055.9|26097.5|26057.5|26085.6|26045.6|0
1632456300000|2021-09-24 04:05:00|26095.4|26055.4|26087.2|26047.2|26095.4|26055.4|26084.3|26044.3|0
1632456600000|2021-09-24 04:10:00|26087.7|26047.7|26082.9|26042.9|26091.6|26051.6|26082.7|26042.7|0
1632456900000|2021-09-24 04:15:00|26082.8|26042.8|26087.2|26047.2|26087.2|26047.2|26081|26041|0
1632457200000|2021-09-24 04:20:00|26087.7|26047.7|26088.9|26048.9|26091.6|26051.6|26087|26047|0
1632457500000|2021-09-24 04:25:00|26088.8|26048.8|26086.8|26046.8|26089.9|26049.9|26085.8|26045.8|0
1632457800000|2021-09-24 04:30:00|26086.3|26046.3|26094|26054|26094.2|26054.2|26083.7|26043.7|0
1632458100000|2021-09-24 04:35:00|26093.8|26053.8|26094|26054|26096.9|26056.9|26090.9|26050.9|0
1632458400000|2021-09-24 04:40:00|26093.5|26053.5|26094.9|26054.9|26096.6|26056.6|26090.9|26050.9|0
1632458700000|2021-09-24 04:45:00|26094.4|26054.4|26094.9|26054.9|26099.5|26059.5|26093.5|26053.5|0
1632459000000|2021-09-24 04:50:00|26095.4|26055.4|26096.2|26056.2|26099.7|26059.7|26092.2|26052.2|0
1632459300000|2021-09-24 04:55:00|26096.1|26056.1|26096.2|26056.2|26097.4|26057.4|26093.1|26053.1|0
1632459600000|2021-09-24 05:00:00|26096.1|26056.1|26087.1|26047.1|26102.9|26062.9|26081.1|26041.1|0
1632459900000|2021-09-24 05:05:00|26087.3|26047.3|26078.4|26038.4|26093.1|26053.1|26078.3|26038.3|0
1632460200000|2021-09-24 05:10:00|26078.3|26038.3|26086.2|26046.2|26086.2|26046.2|26072|26032|0
1632460500000|2021-09-24 05:15:00|26086.1|26046.1|26072|26032|26089.2|26049.2|26072|26032|0
1632460800000|2021-09-24 05:20:00|26071.5|26031.5|26068.7|26028.7|26086.2|26046.2|26065.6|26025.6|0
1632461100000|2021-09-24 05:25:00|26069.8|26029.8|26072.9|26032.9|26074.2|26034.2|26056.2|26016.2|0
1632461400000|2021-09-24 05:30:00|26073|26033|26084.4|26044.4|26084.4|26044.4|26072.9|26032.9|0
1632461700000|2021-09-24 05:35:00|26084.5|26044.5|26087.3|26047.3|26090.2|26050.2|26078.5|26038.5|0
1632462000000|2021-09-24 05:40:00|26087.2|26047.2|26084|26044|26088.5|26048.5|26079.1|26039.1|0
1632462300000|2021-09-24 05:45:00|26083|26043|26096.3|26056.3|26096.3|26056.3|26076.5|26036.5|0
1632462600000|2021-09-24 05:50:00|26096.2|26056.2|26104|26064|26105.7|26065.7|26090.6|26050.6|0
1632462900000|2021-09-24 05:55:00|26103.5|26063.5|26096.5|26056.5|26105.7|26065.7|26096.3|26056.3|0
1632463200000|2021-09-24 06:00:00|26095.4|26055.4|26094.8|26079.8|26109.8|26094.8|26084.8|26046.5|54
1632463500000|2021-09-24 06:05:00|26104.8|26089.8|26107.3|26092.3|26114.8|26099.8|26097.3|26082.3|50
1632463800000|2021-09-24 06:10:00|26104.8|26089.8|26092.3|26077.3|26104.8|26089.8|26084.8|26069.8|29
1632464100000|2021-09-24 06:15:00|26089.8|26074.8|26079.8|26064.8|26094.8|26079.8|26079.8|26064.8|19
1632464400000|2021-09-24 06:20:00|26077.3|26062.3|26074.8|26059.8|26079.8|26064.8|26069.8|26054.8|10
1632464700000|2021-09-24 06:25:00|26072.3|26057.3|26054.8|26039.8|26072.3|26057.3|26054.8|26039.8|30
1632465000000|2021-09-24 06:30:00|26052.3|26037.3|26034.8|26019.8|26059.8|26044.8|26034.8|26019.8|28
1632465300000|2021-09-24 06:35:00|26042.3|26027.3|26039.8|26024.8|26042.3|26027.3|26032.3|26017.3|10
1632465600000|2021-09-24 06:40:00|26037.3|26022.3|26044.8|26029.8|26049.8|26034.8|26037.3|26022.3|10
1632465900000|2021-09-24 06:45:00|26042.3|26027.3|26032.3|26017.3|26042.3|26027.3|26029.8|26014.8|9
1632466200000|2021-09-24 06:50:00|26034.8|26019.8|26017.3|26002.3|26039.8|26024.8|26014.8|25999.8|42
1632466500000|2021-09-24 06:55:00|26014.8|25999.8|26029.8|26014.8|26029.8|26014.8|26004.8|25989.8|60
1632466800000|2021-09-24 07:00:00|26032.3|26017.3|25994.8|25979.8|26034.8|26019.8|25982.3|25967.3|621
1632467100000|2021-09-24 07:05:00|25992.3|25977.3|26039.8|26024.8|26039.8|26024.8|25964.8|25949.8|462
1632467400000|2021-09-24 07:10:00|26037.3|26022.3|26022.3|26007.3|26039.8|26024.8|26009.8|25994.8|339
1632467700000|2021-09-24 07:15:00|26024.8|26009.8|26049.8|26034.8|26054.8|26039.8|26014.8|25999.8|184
1632468000000|2021-09-24 07:20:00|26044.8|26029.8|25984.8|25969.8|26047.3|26032.3|25979.8|25964.8|290
1632468300000|2021-09-24 07:25:00|25987.3|25972.3|25992.3|25977.3|26004.8|25989.8|25977.3|25962.3|146
1632468600000|2021-09-24 07:30:00|25994.8|25979.8|25974.8|25959.8|25994.8|25979.8|25959.8|25944.8|197
1632468900000|2021-09-24 07:35:00|25977.3|25962.3|25977.3|25962.3|26004.8|25989.8|25974.8|25959.8|170
1632469200000|2021-09-24 07:40:00|25980.9|25965.9|25983.4|25968.4|25983.4|25968.4|25965.9|25950.9|153
1632469500000|2021-09-24 07:45:00|25985.9|25970.9|25978.4|25963.4|25988.4|25973.4|25958.4|25943.4|189
1632469800000|2021-09-24 07:50:00|25983.4|25968.4|26000.9|25985.9|26018.4|26003.4|25983.4|25968.4|118
1632470100000|2021-09-24 07:55:00|25998.4|25983.4|25963.4|25948.4|25998.4|25983.4|25958.4|25943.4|136
1632470400000|2021-09-24 08:00:00|25968.4|25953.4|25970.9|25955.9|25978.4|25963.4|25948.4|25933.4|175
1632470700000|2021-09-24 08:05:00|25973.4|25958.4|25953.4|25938.4|25983.4|25968.4|25943.4|25928.4|162
1632471000000|2021-09-24 08:10:00|25950.9|25935.9|25943.4|25928.4|25963.4|25948.4|25938.4|25923.4|172
1632471300000|2021-09-24 08:15:00|25940.9|25925.9|25945.9|25930.9|25948.4|25933.4|25928.4|25913.4|194
1632471600000|2021-09-24 08:20:00|25948.4|25933.4|25960.9|25945.9|25965.9|25950.9|25943.4|25928.4|103
1632471900000|2021-09-24 08:25:00|25958.4|25943.4|25973.4|25958.4|25978.4|25963.4|25948.4|25933.4|106
1632472200000|2021-09-24 08:30:00|25975.9|25960.9|26028.4|26013.4|26028.4|26013.4|25973.4|25958.4|136
1632472500000|2021-09-24 08:35:00|26023.4|26008.4|26020.9|26005.9|26033.4|26018.4|26013.4|25998.4|83
1632472800000|2021-09-24 08:40:00|26023.4|26008.4|26028.4|26013.4|26033.4|26018.4|26018.4|26003.4|63
1632473100000|2021-09-24 08:45:00|26018.4|26003.4|26038.4|26023.4|26038.4|26023.4|26010.9|25995.9|123
1632473400000|2021-09-24 08:50:00|26040.9|26025.9|26065.9|26050.9|26068.4|26053.4|26040.9|26025.9|127
1632473700000|2021-09-24 08:55:00|26068.4|26053.4|26073.4|26058.4|26073.4|26058.4|26060.9|26045.9|70
1632474000000|2021-09-24 09:00:00|26068.4|26053.4|26065.9|26050.9|26083.4|26068.4|26063.4|26048.4|103
1632474300000|2021-09-24 09:05:00|26068.4|26053.4|26058.4|26043.4|26073.4|26058.4|26055.9|26040.9|107
1632474600000|2021-09-24 09:10:00|26055.9|26040.9|26033.4|26018.4|26058.4|26043.4|26023.4|26008.4|104
1632474900000|2021-09-24 09:15:00|26028.4|26013.4|26033.4|26018.4|26043.4|26028.4|26018.4|26003.4|72
1632475200000|2021-09-24 09:20:00|26030.9|26015.9|26048.4|26033.4|26058.4|26043.4|26030.9|26015.9|93
1632475500000|2021-09-24 09:25:00|26053.4|26038.4|26035.9|26020.9|26058.4|26043.4|26033.4|26018.4|58
1632475800000|2021-09-24 09:30:00|26038.4|26023.4|26028.4|26013.4|26043.4|26028.4|26020.9|26005.9|46
1632476100000|2021-09-24 09:35:00|26033.4|26018.4|26053.4|26038.4|26055.9|26040.9|26033.4|26018.4|30
1632476400000|2021-09-24 09:40:00|26055.9|26040.9|26038.4|26023.4|26058.4|26043.4|26038.4|26023.4|37
1632476700000|2021-09-24 09:45:00|26040.9|26025.9|26013.4|25998.4|26043.4|26028.4|26008.4|25993.4|84
1632477000000|2021-09-24 09:50:00|26010.9|25995.9|26003.4|25988.4|26013.4|25998.4|25988.4|25973.4|81
1632477300000|2021-09-24 09:55:00|26000.9|25985.9|25990.9|25975.9|26005.9|25990.9|25978.4|25963.4|49
1632477600000|2021-09-24 10:00:00|25993.4|25978.4|25993.4|25978.4|26000.9|25985.9|25975.9|25960.9|57
1632477900000|2021-09-24 10:05:00|25995.9|25980.9|26008.4|25993.4|26013.4|25998.4|25988.4|25973.4|38
1632478200000|2021-09-24 10:10:00|26010.9|25995.9|25983.4|25968.4|26018.4|26003.4|25983.4|25968.4|61
1632478500000|2021-09-24 10:15:00|25985.9|25970.9|25993.4|25978.4|26005.9|25990.9|25980.9|25965.9|77
1632478800000|2021-09-24 10:20:00|25995.9|25980.9|26028.4|26013.4|26033.4|26018.4|25993.4|25978.4|81
1632479100000|2021-09-24 10:25:00|26023.4|26008.4|26013.4|25998.4|26038.4|26023.4|25998.4|25983.4|68
1632479400000|2021-09-24 10:30:00|26010.9|25995.9|26013.4|25998.4|26028.4|26013.4|25993.4|25978.4|205
1632479700000|2021-09-24 10:35:00|26015.9|26000.9|25995.9|25980.9|26018.4|26003.4|25995.9|25980.9|39
1632480000000|2021-09-24 10:40:00|25998.4|25983.4|26005.9|25990.9|26008.4|25993.4|25988.4|25973.4|37
1632480300000|2021-09-24 10:45:00|26008.4|25993.4|26008.4|25993.4|26013.4|25998.4|25998.4|25983.4|23
1632480600000|2021-09-24 10:50:00|26010.9|25995.9|26023.4|26008.4|26025.9|26010.9|26008.4|25993.4|34
1632480900000|2021-09-24 10:55:00|26018.4|26003.4|26013.4|25998.4|26020.9|26005.9|26003.4|25988.4|29
1632481200000|2021-09-24 11:00:00|26010.9|25995.9|25998.4|25983.4|26013.4|25998.4|25993.4|25978.4|33
1632481500000|2021-09-24 11:05:00|26000.9|25985.9|26013.4|25998.4|26018.4|26003.4|25998.4|25983.4|27
1632481800000|2021-09-24 11:10:00|26015.9|26000.9|25993.4|25978.4|26018.4|26003.4|25988.4|25973.4|68
1632482100000|2021-09-24 11:15:00|25988.4|25973.4|25993.4|25978.4|25998.4|25983.4|25983.4|25968.4|37
1632482400000|2021-09-24 11:20:00|25995.9|25980.9|26000.9|25985.9|26008.4|25993.4|25993.4|25978.4|37
1632482700000|2021-09-24 11:25:00|25998.4|25983.4|26018.4|26003.4|26018.4|26003.4|25993.4|25978.4|27
1632483000000|2021-09-24 11:30:00|26015.9|26000.9|26018.4|26003.4|26023.4|26008.4|26008.4|25993.4|22
1632483300000|2021-09-24 11:35:00|26015.9|26000.9|26010.9|25995.9|26018.4|26003.4|26005.9|25990.9|33
1632483600000|2021-09-24 11:40:00|26008.6|25993.6|25993.6|25978.6|26008.6|25993.6|25986.1|25971.1|37
1632483900000|2021-09-24 11:45:00|25996.1|25981.1|25998.6|25983.6|26001.1|25986.1|25986.1|25971.1|39
1632484200000|2021-09-24 11:50:00|26001.1|25986.1|25986.1|25971.1|26001.1|25986.1|25983.6|25968.6|17
1632484500000|2021-09-24 11:55:00|25983.6|25968.6|25981.1|25966.1|25986.1|25971.1|25976.1|25961.1|56
1632484800000|2021-09-24 12:00:00|25978.6|25963.6|25981.1|25966.1|25986.1|25971.1|25971.1|25956.1|67
1632485100000|2021-09-24 12:05:00|25978.6|25963.6|25991.1|25976.1|25991.1|25976.1|25971.1|25956.1|44
1632485400000|2021-09-24 12:10:00|25988.6|25973.6|25953.6|25938.6|25991.1|25976.1|25951.1|25936.1|79
1632485700000|2021-09-24 12:15:00|25951.1|25936.1|25971.1|25956.1|25981.1|25966.1|25951.1|25936.1|74
1632486000000|2021-09-24 12:20:00|25973.6|25958.6|25978.6|25963.6|25981.1|25966.1|25971.1|25956.1|47
1632486300000|2021-09-24 12:25:00|25981.1|25966.1|25991.1|25976.1|25996.1|25981.1|25971.1|25956.1|71
1632486600000|2021-09-24 12:30:00|25986.1|25971.1|25976.1|25961.1|25993.6|25978.6|25971.1|25956.1|66
1632486900000|2021-09-24 12:35:00|25981.1|25966.1|25988.6|25973.6|25991.1|25976.1|25976.1|25961.1|37
1632487200000|2021-09-24 12:40:00|25986.1|25971.1|25993.6|25978.6|25996.1|25981.1|25981.1|25966.1|38
1632487500000|2021-09-24 12:45:00|25996.1|25981.1|25976.1|25961.1|25996.1|25981.1|25971.1|25956.1|76
1632487800000|2021-09-24 12:50:00|25978.6|25963.6|25991.1|25976.1|26001.1|25986.1|25966.1|25951.1|230
1632488100000|2021-09-24 12:55:00|25993.6|25978.6|26006.1|25991.1|26006.1|25991.1|25991.1|25976.1|83
1632488400000|2021-09-24 13:00:00|26011.1|25996.1|26006.1|25991.1|26011.1|25996.1|26001.1|25986.1|81
1632488700000|2021-09-24 13:05:00|26001.1|25986.1|25991.1|25976.1|26006.1|25991.1|25991.1|25976.1|75
1632489000000|2021-09-24 13:10:00|25996.1|25981.1|25986.1|25971.1|25996.1|25981.1|25986.1|25971.1|30
1632489300000|2021-09-24 13:15:00|25988.6|25973.6|25991.1|25976.1|26001.1|25986.1|25988.6|25973.6|43
1632489600000|2021-09-24 13:20:00|25993.6|25978.6|25986.1|25971.1|25993.6|25978.6|25986.1|25971.1|23
1632489900000|2021-09-24 13:25:00|25983.6|25968.6|26006.1|25991.1|26008.6|25993.6|25983.6|25968.6|54
1632490200000|2021-09-24 13:30:00|26008.6|25993.6|26046.1|26031.1|26048.6|26033.6|26001.1|25986.1|127
1632490500000|2021-09-24 13:35:00|26041.1|26026.1|26046.1|26031.1|26056.1|26041.1|26036.1|26021.1|122
1632490800000|2021-09-24 13:40:00|26048.6|26033.6|26046.1|26031.1|26071.1|26056.1|26046.1|26031.1|210
1632491100000|2021-09-24 13:45:00|26043.6|26028.6|26026.1|26011.1|26043.6|26028.6|26006.1|25991.1|183
1632491400000|2021-09-24 13:50:00|26028.6|26013.6|26046.1|26031.1|26058.6|26043.6|26028.6|26013.6|130
1632491700000|2021-09-24 13:55:00|26043.6|26028.6|26071.1|26056.1|26071.1|26056.1|26041.1|26026.1|86
1632492000000|2021-09-24 14:00:00|26066.1|26051.1|26088.6|26073.6|26096.1|26081.1|26066.1|26051.1|230
1632492300000|2021-09-24 14:05:00|26091.1|26076.1|26068.6|26053.6|26091.1|26076.1|26066.1|26051.1|201
1632492600000|2021-09-24 14:10:00|26065.3|26050.3|26027.8|26012.8|26067.8|26052.8|26027.8|26012.8|186
1632492900000|2021-09-24 14:15:00|26025.3|26010.3|26037.8|26022.8|26047.8|26032.8|26017.8|26002.8|117
1632493200000|2021-09-24 14:20:00|26040.3|26025.3|26037.8|26022.8|26052.8|26037.8|26032.8|26017.8|130
1632493500000|2021-09-24 14:25:00|26042.8|26027.8|26032.8|26017.8|26047.8|26032.8|26030.3|26015.3|117
1632493800000|2021-09-24 14:30:00|26035.3|26020.3|26037.8|26022.8|26042.8|26027.8|26022.8|26007.8|211
1632494100000|2021-09-24 14:35:00|26040.3|26025.3|26037.8|26022.8|26052.8|26037.8|26032.8|26017.8|109
1632494400000|2021-09-24 14:40:00|26040.3|26025.3|26032.8|26017.8|26052.8|26037.8|26032.8|26017.8|56
1632494700000|2021-09-24 14:45:00|26037.8|26022.8|26042.8|26027.8|26042.8|26027.8|26022.8|26007.8|86
1632495000000|2021-09-24 14:50:00|26037.8|26022.8|26027.8|26012.8|26042.8|26027.8|26022.8|26007.8|87
1632495300000|2021-09-24 14:55:00|26022.8|26007.8|26025.3|26010.3|26032.8|26017.8|26017.8|26002.8|138
1632495600000|2021-09-24 15:00:00|26022.8|26007.8|26032.8|26017.8|26032.8|26017.8|26012.8|25997.8|197
1632495900000|2021-09-24 15:05:00|26030.3|26015.3|26017.8|26002.8|26030.3|26015.3|26007.8|25992.8|94
1632496200000|2021-09-24 15:10:00|26020.3|26005.3|26017.8|26002.8|26022.8|26007.8|26010.3|25995.3|79
1632496500000|2021-09-24 15:15:00|26015.3|26000.3|26017.8|26002.8|26022.8|26007.8|26012.8|25997.8|103
1632496800000|2021-09-24 15:20:00|26015.3|26000.3|25987.8|25972.8|26015.3|26000.3|25987.8|25972.8|167
1632497100000|2021-09-24 15:25:00|25990.3|25975.3|25987.8|25972.8|25997.8|25982.8|25982.8|25967.8|293
1632497400000|2021-09-24 15:30:00|25990.3|25975.3|25977.8|25962.8|26012.8|25997.8|25977.8|25962.8|536
1632497700000|2021-09-24 15:35:00|25980.3|25965.3|25972.8|25957.8|25982.8|25967.8|25957.8|25942.8|203
1632498000000|2021-09-24 15:40:00|25975.3|25960.3|25960.3|25945.3|25975.3|25960.3|25952.8|25937.8|48
1632498300000|2021-09-24 15:45:00|25962.8|25947.8|25967.8|25952.8|25967.8|25952.8|25960.3|25945.3|10
1632498600000|2021-09-24 15:50:00|25970.3|25950.3|25995.3|25970.3|25995.3|25975.3|25970.3|25950.3|27
1632498900000|2021-09-24 15:55:00|25990.3|25975.3|25995.3|25975.3|25995.3|25975.3|25990.3|25965.3|28
1632499200000|2021-09-24 16:00:00|25990.3|25970.3|25990.3|25970.3|25995.3|25975.3|25985.3|25965.3|7
1632499500000|2021-09-24 16:05:00|25995.3|25975.3|25995.3|25975.3|26000.3|25980.3|25990.3|25965.3|5
1632499800000|2021-09-24 16:10:00|26000.3|25980.3|26005.3|25985.3|26010.3|25985.3|25995.3|25975.3|6
1632500100000|2021-09-24 16:15:00|26000.3|25980.3|26000.3|25980.3|26000.3|25980.3|25995.3|25975.3|11
1632500400000|2021-09-24 16:20:00|26005.3|25985.3|25995.3|25975.3|26005.3|25985.3|25995.3|25975.3|8
1632500700000|2021-09-24 16:25:00|26000.3|25980.3|25995.3|25970.3|26000.3|25980.3|25995.3|25970.3|6
1632501000000|2021-09-24 16:30:00|25990.3|25975.3|25985.3|25965.3|25995.3|25975.3|25985.3|25965.3|7
1632501300000|2021-09-24 16:35:00|25990.3|25970.3|26000.3|25975.3|26005.3|25985.3|25990.3|25970.3|21
1632501600000|2021-09-24 16:40:00|26005.3|25980.3|26005.3|25985.3|26010.3|25990.3|26000.3|25980.3|9
1632501900000|2021-09-24 16:45:00|26000.3|25980.3|26010.3|25990.3|26010.3|25990.3|26000.3|25975.3|17
1632502200000|2021-09-24 16:50:00|26005.3|25985.3|26005.3|25985.3|26010.3|25985.3|26000.3|25980.3|7
1632502500000|2021-09-24 16:55:00|26000.3|25980.3|26000.3|25980.3|26005.3|25980.3|25995.3|25980.3|9
1632502800000|2021-09-24 17:00:00|26005.3|25975.3|26000.3|25980.3|26010.3|25985.3|26000.3|25975.3|4
1632503100000|2021-09-24 17:05:00|26005.3|25975.3|26000.3|25975.3|26005.3|25985.3|26000.3|25975.3|17
1632503400000|2021-09-24 17:10:00|26005.3|25980.3|26005.3|25985.3|26010.3|25990.3|26005.3|25975.3|6
1632503700000|2021-09-24 17:15:00|26000.3|25980.3|26000.3|25980.3|26005.3|25985.3|26000.3|25980.3|10
1632504000000|2021-09-24 17:20:00|26005.3|25985.3|26005.3|25985.3|26005.3|25985.3|25995.3|25975.3|10
1632504300000|2021-09-24 17:25:00|26010.3||26005.3||26010.3||26005.3||1
1632504600000|2021-09-24 17:30:00|26000.3|25980.3|25995.3|25975.3|26005.3|25980.3|25995.3|25975.3|6
1632504900000|2021-09-24 17:35:00|25990.3|25970.3|26000.3|25975.3|26000.3|25980.3|25990.3|25970.3|9
1632505200000|2021-09-24 17:40:00|25995.3|25970.3|26005.3|25985.3|26005.3|25985.3|25990.3|25970.3|6
1632505500000|2021-09-24 17:45:00|26010.3|25980.3|26005.3|25980.3|26010.3|25990.3|26000.3|25980.3|21
1632505800000|2021-09-24 17:50:00|26000.3|25975.3|25995.3|25975.3|26000.3|25980.3|25995.3|25975.3|9
1632506100000|2021-09-24 17:55:00|25990.3|25970.3|25990.3|25970.3|25990.3|25975.3|25990.3|25970.3|0
1632506400000|2021-09-24 18:00:00|25995.3|25975.3|26000.3|25975.3|26000.3|25980.3|25990.3|25970.3|4
1632506700000|2021-09-24 18:05:00|26005.3|25980.3|25995.3|25970.3|26005.3|25980.3|25995.3|25970.3|0
1632507000000|2021-09-24 18:10:00|26000.3|25975.3|25990.3|25965.3|26000.3|25975.3|25990.3|25965.3|3
1632507300000|2021-09-24 18:15:00|25995.3|25970.3|25995.3|25975.3|26000.3|25975.3|25995.3|25965.3|1
1632507600000|2021-09-24 18:20:00|26000.3|25980.3|25995.3|25975.3|26000.3|25980.3|25990.3|25970.3|32
1632507900000|2021-09-24 18:25:00|26000.3|25970.3|25992.8|25977.8|26000.3|25977.8|25992.8|25970.3|3
1632508200000|2021-09-24 18:30:00|25995.3|25980.3|26000.3|25985.3|26000.3|25985.3|25995.3|25980.3|1
1632508500000|2021-09-24 18:35:00|26002.8|25987.8|26002.8|25987.8|26002.8|25987.8|25997.8|25982.8|2
1632508800000|2021-09-24 18:40:00|26000.3|25985.3|26002.8|25987.8|26002.8|25987.8|26000.3|25985.3|0
1632509100000|2021-09-24 18:45:00|26000.3|25985.3|26002.8|25987.8|26002.8|25987.8|26000.3|25985.3|1
1632509400000|2021-09-24 18:50:00|26005.3|25990.3|26010.3|25995.3|26012.8|25997.8|26002.8|25987.8|14
1632509700000|2021-09-24 18:55:00|26007.8|25992.8|26017.8|26002.8|26017.8|26002.8|26007.8|25992.8|2
1632510000000|2021-09-24 19:00:00|26015.3|26000.3|26010.3|25995.3|26015.3|26000.3|26010.3|25995.3|8
1632510300000|2021-09-24 19:05:00|26007.8|25992.8|26005.3|25990.3|26007.8|25992.8|26002.8|25987.8|5
1632510600000|2021-09-24 19:10:00|26002.8|25987.8|26010.3|25995.3|26010.3|25995.3|26000.3|25985.3|9
1632510900000|2021-09-24 19:15:00|26012.8|25997.8|26005.3|25990.3|26012.8|25997.8|26005.3|25990.3|0
1632511200000|2021-09-24 19:20:00|26002.8|25987.8|26015.3|26000.3|26022.8|26007.8|26002.8|25987.8|19
1632511500000|2021-09-24 19:25:00|26017.8|26002.8|26010.3|25995.3|26017.8|26002.8|26010.3|25995.3|0
1632511800000|2021-09-24 19:30:00|26012.8|25997.8|26030.3|26015.3|26032.8|26017.8|26012.8|25997.8|36
1632512100000|2021-09-24 19:35:00|26032.8|26017.8|26027.8|26012.8|26032.8|26017.8|26020.3|26005.3|5
1632512400000|2021-09-24 19:40:00|26030.3|26015.3|26027.8|26012.8|26030.3|26015.3|26022.8|26007.8|3
1632512700000|2021-09-24 19:45:00|26025.3|26010.3|26025.3|26010.3|26032.8|26017.8|26022.8|26007.8|9
1632513000000|2021-09-24 19:50:00|26022.8|26007.8|26027.8|26012.8|26032.8|26017.8|26020.3|26005.3|18
1632513300000|2021-09-24 19:55:00|26030.3|26015.3|26017.8|26002.8|26030.3|26015.3|26012.8|25997.8|22
1632513600000|2021-09-24 20:00:00|26023.8|25983.8|26024.6|25984.6|26038.8|25998.8|26022.8|25982.8|0
1632513900000|2021-09-24 20:05:00|26024.9|25984.9|26024.6|25984.6|26026.4|25986.4|26024.6|25984.6|0
1632514200000|2021-09-24 20:10:00|26024.9|25984.9|26026.4|25986.4|26032.6|25992.6|26024.9|25984.9|0
1632514500000|2021-09-24 20:15:00|26026.7|25986.7|26027.7|25987.7|26029.5|25989.5|26026.7|25986.7|0
1632514800000|2021-09-24 20:20:00|26027.4|25987.4|26026.4|25986.4|26027.7|25987.7|26022.8|25982.8|0
1632515100000|2021-09-24 20:25:00|26026.3|25986.3|26026.4|25986.4|26026.4|25986.4|26024.6|25984.6|0
1632515400000|2021-09-24 20:30:00|26026.7|25986.7|26027.7|25987.7|26027.7|25987.7|26024.6|25984.6|0
1632515700000|2021-09-24 20:35:00|26027.8|25987.8|26029.5|25989.5|26030.8|25990.8|26027.7|25987.7|0
1632516000000|2021-09-24 20:40:00|26029.6|25989.6|26029.5|25989.5|26030.8|25990.8|26027.7|25987.7|0
1632516300000|2021-09-24 20:45:00|26029.2|25989.2|26024.6|25984.6|26029.2|25989.2|26023.9|25983.9|0
1632516600000|2021-09-24 20:50:00|26024.9|25984.9|26026.4|25986.4|26026.4|25986.4|26024.9|25984.9|0
1632516900000|2021-09-24 20:55:00|26026.5|25986.5|26028.9|25988.9|26029.5|25989.5|26026.4|25986.4|0
1632517200000|2021-09-24 21:00:00|26029.7|25989.7|26029.7|25989.7|26029.7|25989.7|26029.7|25989.7|0
1632693600000|2021-09-26 22:00:00|26049.5|26009.5|26049.1|26009.1|26055.5|26015.5|26046.2|26006.2|0
1632693900000|2021-09-26 22:05:00|26049.4|26009.4|26057.1|26017.1|26059.1|26019.1|26042.9|26002.9|0
1632694200000|2021-09-26 22:10:00|26057|26017|26049.3|26009.3|26057.8|26017.8|26049.3|26009.3|0
1632694500000|2021-09-26 22:15:00|26049.6|26009.6|26082.2|26042.2|26083.5|26043.5|26049.6|26009.6|0
1632694800000|2021-09-26 22:20:00|26082.4|26042.4|26074.2|26034.2|26083.5|26043.5|26074.2|26034.2|0
1632695100000|2021-09-26 22:25:00|26074.4|26034.4|26077.3|26037.3|26077.3|26037.3|26067.9|26027.9|0
1632695400000|2021-09-26 22:30:00|26077|26037|26067.9|26027.9|26082.2|26042.2|26067.9|26027.9|0
1632695700000|2021-09-26 22:35:00|26068.2|26028.2|26071|26031|26074.8|26034.8|26067.9|26027.9|0
1632696000000|2021-09-26 22:40:00|26071.3|26031.3|26072.3|26032.3|26075.4|26035.4|26067.9|26027.9|0
1632696300000|2021-09-26 22:45:00|26072.2|26032.2|26077.3|26037.3|26077.3|26037.3|26067.9|26027.9|0
1632696600000|2021-09-26 22:50:00|26077|26037|26075.4|26035.4|26082.2|26042.2|26075.4|26035.4|0
1632696900000|2021-09-26 22:55:00|26075.6|26035.6|26075.4|26035.4|26079.1|26039.1|26074.2|26034.2|0
1632697200000|2021-09-26 23:00:00|26075.6|26035.6|26071.4|26031.4|26079.7|26039.7|26069.6|26029.6|0
1632697500000|2021-09-26 23:05:00|26071.5|26031.5|26074.5|26034.5|26075.8|26035.8|26068.3|26028.3|0
1632697800000|2021-09-26 23:10:00|26074.2|26034.2|26074.5|26034.5|26075.8|26035.8|26071.4|26031.4|0
1632698100000|2021-09-26 23:15:00|26074.4|26034.4|26069.6|26029.6|26074.5|26034.5|26069.6|26029.6|0
1632698400000|2021-09-26 23:20:00|26069.8|26029.8|26072.7|26032.7|26072.7|26032.7|26069.6|26029.6|0
1632698700000|2021-09-26 23:25:00|26072.4|26032.4|26068.3|26028.3|26072.7|26032.7|26068.3|26028.3|0
1632699000000|2021-09-26 23:30:00|26068.6|26028.6|26054.8|26014.8|26069.6|26029.6|26054.7|26014.7|0
1632699300000|2021-09-26 23:35:00|26055.4|26015.4|26057.2|26017.2|26059.1|26019.1|26052.3|26012.3|0
1632699600000|2021-09-26 23:40:00|26057.4|26017.4|26071.4|26031.4|26075.8|26035.8|26057.4|26017.4|0
1632699900000|2021-09-26 23:45:00|26071.5|26031.5|26072.7|26032.7|26078.2|26038.2|26071.4|26031.4|0
1632700200000|2021-09-26 23:50:00|26072.8|26032.8|26071.4|26031.4|26077.6|26037.6|26069.6|26029.6|0
1632700500000|2021-09-26 23:55:00|26071.5|26031.5|26079.4|26039.4|26082.5|26042.5|26071.5|26031.5|0
1632700800000|2021-09-27 00:00:00|26079.7|26039.7|26123.3|26083.3|26123.3|26083.3|26069.6|26029.6|0
1632701100000|2021-09-27 00:05:00|26123.1|26083.1|26124.2|26084.2|26127.3|26087.3|26118|26078|0
1632701400000|2021-09-27 00:10:00|26124.5|26084.5|26126.5|26086.5|26135.1|26095.1|26120.5|26080.5|0
1632701700000|2021-09-27 00:15:00|26126.2|26086.2|26069.2|26029.2|26127.8|26087.8|26066.1|26026.1|0
1632702000000|2021-09-27 00:20:00|26069.1|26029.1|26066.8|26026.8|26072.9|26032.9|26056.5|26016.5|0
1632702300000|2021-09-27 00:25:00|26066.7|26026.7|26078.9|26038.9|26081.8|26041.8|26063.9|26023.9|0
1632702600000|2021-09-27 00:30:00|26078.7|26038.7|26081.1|26041.1|26085.6|26045.6|26078|26038|0
1632702900000|2021-09-27 00:35:00|26080.9|26040.9|26078.2|26038.2|26084.2|26044.2|26072.2|26032.2|0
1632703200000|2021-09-27 00:40:00|26078|26038|26101.1|26061.1|26101.3|26061.3|26078|26038|0
1632703500000|2021-09-27 00:45:00|26100.9|26060.9|26112.6|26072.6|26118.3|26078.3|26100.9|26060.9|0
1632703800000|2021-09-27 00:50:00|26113.1|26073.1|26123.6|26083.6|26126.7|26086.7|26113.1|26073.1|0
1632704100000|2021-09-27 00:55:00|26124.1|26084.1|26124.6|26084.6|26130.5|26090.5|26117.6|26077.6|0
1632704400000|2021-09-27 01:00:00|26125.1|26085.1|26118.3|26078.3|26130.7|26090.7|26115.4|26075.4|0
1632704700000|2021-09-27 01:05:00|26118.8|26078.8|26125|26085|26127.1|26087.1|26115.5|26075.5|0
1632705000000|2021-09-27 01:10:00|26125.2|26085.2|26113.5|26073.5|26127.9|26087.9|26113.5|26073.5|0
1632705300000|2021-09-27 01:15:00|26114|26074|26128.4|26088.4|26129.8|26089.8|26113.5|26073.5|0
1632705600000|2021-09-27 01:20:00|26128.6|26088.6|26131.6|26091.6|26134.8|26094.8|26125.7|26085.7|0
1632705900000|2021-09-27 01:25:00|26131.5|26091.5|26142.4|26102.4|26142.4|26102.4|26131|26091|0
1632706200000|2021-09-27 01:30:00|26142.5|26102.5|26154.3|26114.3|26154.3|26114.3|26142.5|26102.5|0
1632706500000|2021-09-27 01:35:00|26154.4|26114.4|26167.3|26127.3|26167.9|26127.9|26151.5|26111.5|0
1632706800000|2021-09-27 01:40:00|26167.5|26127.5|26155.5|26115.5|26170.3|26130.3|26152.5|26112.5|0
1632707100000|2021-09-27 01:45:00|26155.6|26115.6|26163.9|26123.9|26169.9|26129.9|26152.5|26112.5|0
1632707400000|2021-09-27 01:50:00|26164.1|26124.1|26172.5|26132.5|26172.8|26132.8|26163.9|26123.9|0
1632707700000|2021-09-27 01:55:00|26172.4|26132.4|26169.9|26129.9|26178.3|26138.3|26169.6|26129.6|0
1632708000000|2021-09-27 02:00:00|26170.1|26130.1|26178.2|26138.2|26178.2|26138.2|26166.6|26126.6|0
1632708300000|2021-09-27 02:05:00|26178.4|26138.4|26180.9|26140.9|26184.2|26144.2|26178|26138|0
1632708600000|2021-09-27 02:10:00|26180.4|26140.4|26173.4|26133.4|26180.4|26140.4|26169|26129|0
1632708900000|2021-09-27 02:15:00|26173.9|26133.9|26166.6|26126.6|26175.3|26135.3|26166.3|26126.3|0
1632709200000|2021-09-27 02:20:00|26166.5|26126.5|26172.9|26132.9|26176|26136|26163.5|26123.5|0
1632709500000|2021-09-27 02:25:00|26172.3|26132.3|26160.8|26120.8|26172.3|26132.3|26160.8|26120.8|0
1632709800000|2021-09-27 02:30:00|26161|26121|26149.4|26109.4|26163.9|26123.9|26146.7|26106.7|0
1632710100000|2021-09-27 02:35:00|26149.6|26109.6|26158|26118|26158.4|26118.4|26149.6|26109.6|0
1632710400000|2021-09-27 02:40:00|26158.1|26118.1|26167.2|26127.2|26168.6|26128.6|26158|26118|0
1632710700000|2021-09-27 02:45:00|26167|26127|26175.8|26135.8|26176|26136|26162.5|26122.5|0
1632711000000|2021-09-27 02:50:00|26175.6|26135.6|26178.4|26138.4|26178.4|26138.4|26165.5|26125.5|0
1632711300000|2021-09-27 02:55:00|26178.2|26138.2|26163.7|26123.7|26178.2|26138.2|26162|26122|0
1632711600000|2021-09-27 03:00:00|26163.5|26123.5|26166.6|26126.6|26172.7|26132.7|26163.5|26123.5|0
1632711900000|2021-09-27 03:05:00|26167.7|26127.7|26166.6|26126.6|26169.6|26129.6|26163.7|26123.7|0
1632712200000|2021-09-27 03:10:00|26165.6|26125.6|26155.7|26115.7|26165.6|26125.6|26155.1|26115.1|0
1632712500000|2021-09-27 03:15:00|26155.9|26115.9|26149.9|26109.9|26158.7|26118.7|26149.9|26109.9|0
1632712800000|2021-09-27 03:20:00|26149.4|26109.4|26146.9|26106.9|26155.7|26115.7|26142.5|26102.5|0
1632713100000|2021-09-27 03:25:00|26147|26107|26140.9|26100.9|26148.3|26108.3|26138.3|26098.3|0
1632713400000|2021-09-27 03:30:00|26138.2|26098.2|26132.3|26092.3|26144|26104|26132.2|26092.2|0
1632713700000|2021-09-27 03:35:00|26132.2|26092.2|26133.9|26093.9|26135.7|26095.7|26130.9|26090.9|0
1632714000000|2021-09-27 03:40:00|26133.4|26093.4|26129.6|26089.6|26133.4|26093.4|26123.5|26083.5|0
1632714300000|2021-09-27 03:45:00|26129.7|26089.7|26120.8|26080.8|26129.7|26089.7|26117.9|26077.9|0
1632714600000|2021-09-27 03:50:00|26120.6|26080.6|26121.8|26081.8|26123.5|26083.5|26114.6|26074.6|0
1632714900000|2021-09-27 03:55:00|26121.9|26081.9|26120.3|26080.3|26123.5|26083.5|26111.1|26071.1|0
1632715200000|2021-09-27 04:00:00|26120.1|26080.1|26128.9|26088.9|26129|26089|26120.1|26080.1|0
1632715500000|2021-09-27 04:05:00|26129|26089|26129|26089|26129|26089|26127.3|26087.3|0
1632715800000|2021-09-27 04:10:00|26129.1|26089.1|26123|26083|26129.1|26089.1|26123|26083|0
1632716100000|2021-09-27 04:15:00|26123.5|26083.5|26125.8|26085.8|26128.7|26088.7|26122.8|26082.8|0
1632716400000|2021-09-27 04:20:00|26126.3|26086.3|26131.6|26091.6|26131.6|26091.6|26125.8|26085.8|0
1632716700000|2021-09-27 04:25:00|26131.4|26091.4|26131.6|26091.6|26131.8|26091.8|26129.9|26089.9|0
1632717000000|2021-09-27 04:30:00|26131.8|26091.8|26131.4|26091.4|26134.4|26094.4|26128.7|26088.7|0
1632717300000|2021-09-27 04:35:00|26131.6|26091.6|26131.3|26091.3|26134.4|26094.4|26128.3|26088.3|0
1632717600000|2021-09-27 04:40:00|26130.7|26090.7|26129.7|26089.7|26131.3|26091.3|26126.6|26086.6|0
1632717900000|2021-09-27 04:45:00|26130.2|26090.2|26122.5|26082.5|26131.3|26091.3|26119.7|26079.7|0
1632718200000|2021-09-27 04:50:00|26122.3|26082.3|26125.8|26085.8|26125.8|26085.8|26119.4|26079.4|0
1632718500000|2021-09-27 04:55:00|26125.6|26085.6|26123|26083|26125.6|26085.6|26119.7|26079.7|0
1632718800000|2021-09-27 05:00:00|26122.8|26082.8|26129.2|26089.2|26129.2|26089.2|26113.5|26073.5|0
1632719100000|2021-09-27 05:05:00|26129|26089|26126.6|26086.6|26134.5|26094.5|26123.2|26083.2|0
1632719400000|2021-09-27 05:10:00|26127.1|26087.1|26131.8|26091.8|26133|26093|26125.2|26085.2|0
1632719700000|2021-09-27 05:15:00|26132|26092|26140.4|26100.4|26140.4|26100.4|26125.9|26085.9|0
1632720000000|2021-09-27 05:20:00|26140.2|26100.2|26145.7|26105.7|26148.6|26108.6|26140|26100|0
1632720300000|2021-09-27 05:25:00|26146.2|26106.2|26148.5|26108.5|26151.4|26111.4|26145.5|26105.5|0
1632720600000|2021-09-27 05:30:00|26148.6|26108.6|26145.5|26105.5|26151.6|26111.6|26141.1|26101.1|0
1632720900000|2021-09-27 05:35:00|26145.7|26105.7|26139.9|26099.9|26145.7|26105.7|26134.2|26094.2|0
1632721200000|2021-09-27 05:40:00|26140|26100|26158.3|26118.3|26158.5|26118.5|26139.9|26099.9|0
1632721500000|2021-09-27 05:45:00|26158.5|26118.5|26180.9|26140.9|26180.9|26140.9|26157.9|26117.9|0
1632721800000|2021-09-27 05:50:00|26180.8|26140.8|26194|26154|26195.6|26155.6|26176.3|26136.3|0
1632722100000|2021-09-27 05:55:00|26193.5|26153.5|26224.1|26184.1|26226.7|26186.7|26192.8|26152.8|0
1632722400000|2021-09-27 06:00:00|26224.5|26184.5|26190.3|26175.3|26237|26197|26167.8|26152.8|98
1632722700000|2021-09-27 06:05:00|26192.8|26177.8|26192.8|26177.8|26197.8|26182.8|26172.8|26157.8|71
1632723000000|2021-09-27 06:10:00|26197.8|26182.8|26210.3|26195.3|26232.8|26217.8|26197.8|26182.8|53
1632723300000|2021-09-27 06:15:00|26212.8|26197.8|26187.8|26172.8|26220.3|26205.3|26187.8|26172.8|42
1632723600000|2021-09-27 06:20:00|26192.8|26177.8|26170.3|26155.3|26192.8|26177.8|26170.3|26155.3|33
1632723900000|2021-09-27 06:25:00|26172.8|26157.8|26180.3|26165.3|26180.3|26165.3|26167.8|26152.8|19
1632724200000|2021-09-27 06:30:00|26182.8|26167.8|26152.8|26137.8|26197.8|26182.8|26152.8|26137.8|12
1632724500000|2021-09-27 06:35:00|26155.3|26140.3|26155.3|26140.3|26165.3|26150.3|26147.8|26132.8|30
1632724800000|2021-09-27 06:40:00|26157.8|26142.8|26170.3|26155.3|26172.8|26157.8|26155.3|26140.3|18
1632725100000|2021-09-27 06:45:00|26172.8|26157.8|26180.3|26165.3|26190.3|26175.3|26172.8|26157.8|24
1632725400000|2021-09-27 06:50:00|26177.8|26162.8|26170.3|26155.3|26177.8|26162.8|26167.8|26152.8|20
1632725700000|2021-09-27 06:55:00|26167.8|26152.8|26157.8|26142.8|26170.3|26155.3|26157.8|26142.8|43
1632726000000|2021-09-27 07:00:00|26155.3|26140.3|26152.8|26137.8|26197.8|26182.8|26142.8|26127.8|522
1632726300000|2021-09-27 07:05:00|26157.8|26142.8|26135.3|26120.3|26167.8|26152.8|26132.8|26117.8|320
1632726600000|2021-09-27 07:10:00|26132.8|26117.8|26110.3|26095.3|26137.8|26122.8|26102.8|26087.8|253
1632726900000|2021-09-27 07:15:00|26112.8|26097.8|26102.8|26087.8|26127.8|26112.8|26097.8|26082.8|180
1632727200000|2021-09-27 07:20:00|26100.3|26085.3|26127.8|26112.8|26127.8|26112.8|26100.3|26085.3|126
1632727500000|2021-09-27 07:25:00|26125.3|26110.3|26112.8|26097.8|26127.8|26112.8|26107.8|26092.8|95
1632727800000|2021-09-27 07:30:00|26115.3|26100.3|26135.3|26120.3|26142.8|26127.8|26107.8|26092.8|177
1632728100000|2021-09-27 07:35:00|26137.8|26122.8|26132.8|26117.8|26152.8|26137.8|26132.8|26117.8|94
1632728400000|2021-09-27 07:40:00|26133.9|26118.9|26123.9|26108.9|26133.9|26118.9|26108.9|26093.9|106
1632728700000|2021-09-27 07:45:00|26121.4|26106.4|26103.9|26088.9|26123.9|26108.9|26103.9|26088.9|125
1632729000000|2021-09-27 07:50:00|26108.9|26093.9|26103.9|26088.9|26118.9|26103.9|26098.9|26083.9|237
1632729300000|2021-09-27 07:55:00|26098.9|26083.9|26093.9|26078.9|26106.4|26091.4|26083.9|26068.9|141
1632729600000|2021-09-27 08:00:00|26091.4|26076.4|26078.9|26063.9|26093.9|26078.9|26071.4|26056.4|118
1632729900000|2021-09-27 08:05:00|26083.9|26068.9|26058.9|26043.9|26083.9|26068.9|26058.9|26043.9|113
1632730200000|2021-09-27 08:10:00|26063.9|26048.9|26058.9|26043.9|26068.9|26053.9|26048.9|26033.9|68
1632730500000|2021-09-27 08:15:00|26053.9|26038.9|26053.9|26038.9|26063.9|26048.9|26053.9|26038.9|49
1632730800000|2021-09-27 08:20:00|26051.4|26036.4|26071.4|26056.4|26073.9|26058.9|26043.9|26028.9|115
1632731100000|2021-09-27 08:25:00|26073.9|26058.9|26083.9|26068.9|26093.9|26078.9|26053.9|26038.9|87
1632731400000|2021-09-27 08:30:00|26076.4|26061.4|26076.4|26061.4|26093.9|26078.9|26073.9|26058.9|80
1632731700000|2021-09-27 08:35:00|26073.9|26058.9|26083.9|26068.9|26091.4|26076.4|26073.9|26058.9|65
1632732000000|2021-09-27 08:40:00|26081.4|26066.4|26088.9|26073.9|26093.9|26078.9|26076.4|26061.4|69
1632732300000|2021-09-27 08:45:00|26091.4|26076.4|26078.9|26063.9|26091.4|26076.4|26073.9|26058.9|67
1632732600000|2021-09-27 08:50:00|26081.4|26066.4|26088.9|26073.9|26093.9|26078.9|26073.9|26058.9|36
1632732900000|2021-09-27 08:55:00|26091.4|26076.4|26078.9|26063.9|26093.9|26078.9|26078.9|26063.9|25
1632733200000|2021-09-27 09:00:00|26073.9|26058.9|26093.9|26078.9|26103.9|26088.9|26073.9|26058.9|66
1632733500000|2021-09-27 09:05:00|26098.9|26083.9|26113.9|26098.9|26113.9|26098.9|26093.9|26078.9|53
1632733800000|2021-09-27 09:10:00|26116.4|26101.4|26118.9|26103.9|26123.9|26108.9|26113.9|26098.9|78
1632734100000|2021-09-27 09:15:00|26121.4|26106.4|26118.9|26103.9|26123.9|26108.9|26113.9|26098.9|44
1632734400000|2021-09-27 09:20:00|26116.4|26101.4|26118.9|26103.9|26123.9|26108.9|26108.9|26093.9|48
1632734700000|2021-09-27 09:25:00|26113.9|26098.9|26118.9|26103.9|26133.9|26118.9|26113.9|26098.9|106
1632735000000|2021-09-27 09:30:00|26123.9|26108.9|26113.9|26098.9|26133.9|26118.9|26113.9|26098.9|123
1632735300000|2021-09-27 09:35:00|26108.9|26093.9|26123.9|26108.9|26128.9|26113.9|26098.9|26083.9|65
1632735600000|2021-09-27 09:40:00|26126.4|26111.4|26121.4|26106.4|26138.9|26123.9|26118.9|26103.9|140
1632735900000|2021-09-27 09:45:00|26123.9|26108.9|26133.9|26118.9|26143.9|26128.9|26118.9|26103.9|83
1632736200000|2021-09-27 09:50:00|26128.9|26113.9|26113.9|26098.9|26148.9|26133.9|26108.9|26093.9|190
1632736500000|2021-09-27 09:55:00|26116.4|26101.4|26113.9|26098.9|26128.9|26113.9|26103.9|26088.9|116
1632736800000|2021-09-27 10:00:00|26111.4|26096.4|26113.9|26098.9|26113.9|26098.9|26088.9|26073.9|108
1632737100000|2021-09-27 10:05:00|26111.4|26096.4|26128.9|26113.9|26128.9|26113.9|26108.9|26093.9|101
1632737400000|2021-09-27 10:10:00|26131.4|26116.4|26123.9|26108.9|26131.4|26116.4|26118.9|26103.9|289
1632737700000|2021-09-27 10:15:00|26128.9|26113.9|26116.4|26101.4|26138.9|26123.9|26116.4|26101.4|75
1632738000000|2021-09-27 10:20:00|26118.9|26103.9|26098.9|26083.9|26118.9|26103.9|26091.4|26076.4|131
1632738300000|2021-09-27 10:25:00|26101.4|26086.4|26098.9|26083.9|26108.9|26093.9|26098.9|26083.9|62
1632738600000|2021-09-27 10:30:00|26101.4|26086.4|26093.9|26078.9|26113.9|26098.9|26093.9|26078.9|88
1632738900000|2021-09-27 10:35:00|26096.4|26081.4|26103.9|26088.9|26103.9|26088.9|26093.9|26078.9|70
1632739200000|2021-09-27 10:40:00|26101.4|26086.4|26078.9|26063.9|26103.9|26088.9|26078.9|26063.9|120
1632739500000|2021-09-27 10:45:00|26083.9|26068.9|26068.9|26053.9|26088.9|26073.9|26058.9|26043.9|94
1632739800000|2021-09-27 10:50:00|26066.4|26051.4|26058.9|26043.9|26083.9|26068.9|26058.9|26043.9|89
1632740100000|2021-09-27 10:55:00|26056.4|26041.4|26043.9|26028.9|26058.9|26043.9|26036.4|26021.4|102
1632740400000|2021-09-27 11:00:00|26041.4|26026.4|26058.9|26043.9|26063.9|26048.9|26038.9|26023.9|66
1632740700000|2021-09-27 11:05:00|26056.4|26041.4|26028.9|26013.9|26058.9|26043.9|26023.9|26008.9|175
1632741000000|2021-09-27 11:10:00|26033.9|26018.9|26066.4|26051.4|26068.9|26053.9|26028.9|26013.9|265
1632741300000|2021-09-27 11:15:00|26063.9|26048.9|26066.4|26051.4|26068.9|26053.9|26048.9|26033.9|68
1632741600000|2021-09-27 11:20:00|26063.9|26048.9|26053.9|26038.9|26073.9|26058.9|26053.9|26038.9|52
1632741900000|2021-09-27 11:25:00|26056.4|26041.4|26063.9|26048.9|26068.9|26053.9|26053.9|26038.9|35
1632742200000|2021-09-27 11:30:00|26068.9|26053.9|26073.9|26058.9|26076.4|26061.4|26058.9|26043.9|66
1632742500000|2021-09-27 11:35:00|26076.4|26061.4|26073.9|26058.9|26083.9|26068.9|26073.9|26058.9|58
1632742800000|2021-09-27 11:40:00|26072.2|26057.2|26087.2|26072.2|26089.7|26074.7|26072.2|26057.2|42
1632743100000|2021-09-27 11:45:00|26082.2|26067.2|26077.2|26062.2|26082.2|26067.2|26072.2|26057.2|61
1632743400000|2021-09-27 11:50:00|26079.7|26064.7|26069.7|26054.7|26087.2|26072.2|26069.7|26054.7|46
1632743700000|2021-09-27 11:55:00|26067.2|26052.2|26059.7|26044.7|26067.2|26052.2|26052.2|26037.2|34
1632744000000|2021-09-27 12:00:00|26057.2|26042.2|26042.2|26027.2|26057.2|26042.2|26037.2|26022.2|62
1632744300000|2021-09-27 12:05:00|26047.2|26032.2|26042.2|26027.2|26047.2|26032.2|26037.2|26022.2|41
1632744600000|2021-09-27 12:10:00|26044.7|26029.7|26027.2|26012.2|26044.7|26029.7|26017.2|26002.2|121
1632744900000|2021-09-27 12:15:00|26022.2|26007.2|26027.2|26012.2|26042.2|26027.2|26017.2|26002.2|45
1632745200000|2021-09-27 12:20:00|26032.2|26017.2|26037.2|26022.2|26039.7|26024.7|26027.2|26012.2|87
1632745500000|2021-09-27 12:25:00|26034.7|26019.7|26034.7|26019.7|26037.2|26022.2|26022.2|26007.2|47
1632745800000|2021-09-27 12:30:00|26037.2|26022.2|26034.7|26019.7|26042.2|26027.2|26022.2|26007.2|91
1632746100000|2021-09-27 12:35:00|26032.2|26017.2|26034.7|26019.7|26042.2|26027.2|26019.7|26004.7|61
1632746400000|2021-09-27 12:40:00|26037.2|26022.2|26047.2|26032.2|26054.7|26039.7|26029.7|26014.7|50
1632746700000|2021-09-27 12:45:00|26044.7|26029.7|26047.2|26032.2|26052.2|26037.2|26042.2|26027.2|70
1632747000000|2021-09-27 12:50:00|26044.7|26029.7|26037.2|26022.2|26047.2|26032.2|26032.2|26017.2|75
1632747300000|2021-09-27 12:55:00|26034.7|26019.7|26017.2|26002.2|26042.2|26027.2|26017.2|26002.2|58
1632747600000|2021-09-27 13:00:00|26019.7|26004.7|26034.7|26019.7|26044.7|26029.7|26017.2|26002.2|59
1632747900000|2021-09-27 13:05:00|26032.2|26017.2|26042.2|26027.2|26044.7|26029.7|26032.2|26017.2|69
1632748200000|2021-09-27 13:10:00|26039.7|26024.7|26057.2|26042.2|26057.2|26042.2|26039.7|26024.7|27
1632748500000|2021-09-27 13:15:00|26059.7|26044.7|26042.2|26027.2|26067.2|26052.2|26042.2|26027.2|80
1632748800000|2021-09-27 13:20:00|26044.7|26029.7|26039.7|26024.7|26047.2|26032.2|26032.2|26017.2|37
1632749100000|2021-09-27 13:25:00|26037.2|26022.2|26039.7|26024.7|26052.2|26037.2|26037.2|26022.2|193
1632749400000|2021-09-27 13:30:00|26037.2|26022.2|26047.2|26032.2|26067.2|26052.2|26037.2|26022.2|180
1632749700000|2021-09-27 13:35:00|26042.2|26027.2|26032.2|26017.2|26047.2|26032.2|26027.2|26012.2|85
1632750000000|2021-09-27 13:40:00|26037.2|26022.2|26047.2|26032.2|26062.2|26047.2|26027.2|26012.2|110
1632750300000|2021-09-27 13:45:00|26049.7|26034.7|26072.2|26057.2|26084.7|26069.7|26042.2|26027.2|142
1632750600000|2021-09-27 13:50:00|26074.7|26059.7|26082.2|26067.2|26087.2|26072.2|26067.2|26052.2|153
1632750900000|2021-09-27 13:55:00|26084.7|26069.7|26094.7|26079.7|26102.2|26087.2|26079.7|26064.7|94
1632751200000|2021-09-27 14:00:00|26097.2|26082.2|26092.2|26077.2|26099.7|26084.7|26077.2|26062.2|99
1632751500000|2021-09-27 14:05:00|26089.7|26074.7|26097.2|26082.2|26107.2|26092.2|26082.2|26067.2|143
1632751800000|2021-09-27 14:10:00|26096.9|26081.9|26096.9|26081.9|26096.9|26081.9|26071.9|26056.9|120
1632752100000|2021-09-27 14:15:00|26101.9|26086.9|26099.4|26084.4|26106.9|26091.9|26086.9|26071.9|120
1632752400000|2021-09-27 14:20:00|26101.9|26086.9|26116.9|26101.9|26121.9|26106.9|26101.9|26086.9|133
1632752700000|2021-09-27 14:25:00|26114.4|26099.4|26116.9|26101.9|26121.9|26106.9|26101.9|26086.9|64
1632753000000|2021-09-27 14:30:00|26119.4|26104.4|26126.9|26111.9|26131.9|26116.9|26116.9|26101.9|99
1632753300000|2021-09-27 14:35:00|26129.4|26114.4|26136.9|26121.9|26136.9|26121.9|26121.9|26106.9|104
1632753600000|2021-09-27 14:40:00|26141.9|26126.9|26141.9|26126.9|26151.9|26136.9|26141.9|26126.9|111
1632753900000|2021-09-27 14:45:00|26146.9|26131.9|26151.9|26136.9|26156.9|26141.9|26141.9|26126.9|103
1632754200000|2021-09-27 14:50:00|26154.4|26139.4|26144.4|26129.4|26154.4|26139.4|26141.9|26126.9|98
1632754500000|2021-09-27 14:55:00|26141.9|26126.9|26131.9|26116.9|26146.9|26131.9|26126.9|26111.9|139
1632754800000|2021-09-27 15:00:00|26129.4|26114.4|26156.9|26141.9|26159.4|26144.4|26126.9|26111.9|142
1632755100000|2021-09-27 15:05:00|26159.4|26144.4|26156.9|26141.9|26161.9|26146.9|26141.9|26126.9|210
1632755400000|2021-09-27 15:10:00|26151.9|26136.9|26164.4|26149.4|26164.4|26149.4|26146.9|26131.9|104
1632755700000|2021-09-27 15:15:00|26166.9|26151.9|26174.4|26159.4|26176.9|26161.9|26161.9|26146.9|176
1632756000000|2021-09-27 15:20:00|26176.9|26161.9|26156.9|26141.9|26176.9|26161.9|26151.9|26136.9|178
1632756300000|2021-09-27 15:25:00|26154.4|26139.4|26149.4|26134.4|26156.9|26141.9|26136.9|26121.9|195
1632756600000|2021-09-27 15:30:00|26151.9|26136.9|26131.9|26116.9|26166.9|26151.9|26131.9|26116.9|348
1632756900000|2021-09-27 15:35:00|26134.4|26119.4|26131.9|26116.9|26151.9|26136.9|26131.9|26116.9|144
1632757200000|2021-09-27 15:40:00|26134.4|26119.4|26111.9|26096.9|26136.9|26121.9|26111.9|26096.9|41
1632757500000|2021-09-27 15:45:00|26106.9|26091.9|26109.4|26094.4|26111.9|26096.9|26086.9|26071.9|35
1632757800000|2021-09-27 15:50:00|26114.4|26089.4|26114.4|26089.4|26119.4|26099.4|26109.4|26084.4|28
1632758100000|2021-09-27 15:55:00|26109.4|26094.4|26124.4|26104.4|26124.4|26104.4|26109.4|26089.4|18
1632758400000|2021-09-27 16:00:00|26119.4|26099.4|26129.4|26109.4|26129.4|26109.4|26119.4|26094.4|6
1632758700000|2021-09-27 16:05:00|26134.4|26114.4|26124.4|26104.4|26134.4|26114.4|26124.4|26104.4|19
1632759000000|2021-09-27 16:10:00|26129.4|26109.4|26134.4|26109.4|26134.4|26114.4|26129.4|26104.4|14
1632759300000|2021-09-27 16:15:00|26129.4|26114.4|26144.4|26124.4|26149.4|26129.4|26129.4|26109.4|8
1632759600000|2021-09-27 16:20:00|26139.4|26119.4|26149.4|26129.4|26149.4|26129.4|26139.4|26114.4|9
1632759900000|2021-09-27 16:25:00|26144.4|26124.4|26149.4|26129.4|26154.4|26129.4|26144.4|26124.4|2
1632760200000|2021-09-27 16:30:00|26144.4|26124.4|26134.4|26114.4|26144.4|26124.4|26129.4|26114.4|20
1632760500000|2021-09-27 16:35:00|26129.4|26109.4|26134.4|26114.4|26139.4|26119.4|26129.4|26104.4|8
1632760800000|2021-09-27 16:40:00|26129.4|26109.4|26144.4|26119.4|26144.4|26124.4|26129.4|26109.4|8
1632761100000|2021-09-27 16:45:00|26139.4|26114.4|26124.4|26104.4|26139.4|26114.4|26124.4|26099.4|4
1632761400000|2021-09-27 16:50:00|26129.4|26109.4|26134.4|26114.4|26134.4|26114.4|26124.4|26104.4|9
1632761700000|2021-09-27 16:55:00|26139.4|26119.4|26134.4|26114.4|26139.4|26119.4|26129.4|26109.4|13
1632762000000|2021-09-27 17:00:00|26129.4|26109.4|26144.4|26119.4|26144.4|26119.4|26129.4|26104.4|6
1632762300000|2021-09-27 17:05:00|26149.4|26124.4|26154.4|26134.4|26154.4|26134.4|26149.4|26124.4|4
1632762600000|2021-09-27 17:10:00|26159.4|26129.4|26154.4|26134.4|26159.4|26134.4|26144.4|26124.4|6
1632762900000|2021-09-27 17:15:00|26159.4|26129.4|26164.4|26144.4|26169.4|26149.4|26159.4|26129.4|13
1632763200000|2021-09-27 17:20:00|26169.4|26139.4|26164.4|26139.4|26169.4|26149.4|26164.4|26139.4|5
1632763500000|2021-09-27 17:25:00|26159.4|26134.4|26164.4|26144.4|26164.4|26144.4|26154.4|26134.4|1
1632763800000|2021-09-27 17:30:00|26159.4|26139.4|26159.4|26139.4|26159.4|26139.4|26154.4|26129.4|13
1632764100000|2021-09-27 17:35:00|26154.4|26134.4|26159.4|26139.4|26164.4|26144.4|26149.4|26129.4|11
1632764400000|2021-09-27 17:40:00|26164.4|26134.4|26159.4|26139.4|26164.4|26144.4|26159.4|26134.4|3
1632764700000|2021-09-27 17:45:00|26154.4|26134.4|26174.4|26149.4|26174.4|26149.4|26154.4|26134.4|1
1632765000000|2021-09-27 17:50:00|26169.4|26144.4|26179.4|26154.4|26179.4|26154.4|26169.4|26144.4|1
1632765300000|2021-09-27 17:55:00|26184.4|26159.4|26179.4|26159.4|26184.4|26164.4|26174.4|26154.4|8
1632765600000|2021-09-27 18:00:00|26184.4|26154.4|26169.4|26149.4|26184.4|26159.4|26169.4|26144.4|22
1632765900000|2021-09-27 18:05:00|26174.4|26154.4|26174.4|26149.4|26174.4|26154.4|26169.4|26149.4|1
1632766200000|2021-09-27 18:10:00|26169.4|26144.4|26174.4|26154.4|26174.4|26154.4|26164.4|26144.4|4
1632766800000|2021-09-27 18:20:00|26169.4|26149.4|26174.4|26154.4|26174.4|26154.4|26169.4|26149.4|9
1632767100000|2021-09-27 18:25:00|26179.4|26149.4|26186.9|26171.9|26189.4|26171.9|26179.4|26149.4|28
1632767400000|2021-09-27 18:30:00|26191.9|26176.9|26186.9|26171.9|26191.9|26176.9|26181.9|26166.9|22
1632767700000|2021-09-27 18:35:00|26184.4|26169.4|26181.9|26166.9|26184.4|26169.4|26181.9|26166.9|1
1632768000000|2021-09-27 18:40:00|26184.4|26169.4|26186.9|26171.9|26186.9|26171.9|26181.9|26166.9|4
1632768300000|2021-09-27 18:45:00|26184.4|26169.4|26176.9|26161.9|26184.4|26169.4|26176.9|26161.9|5
1632768600000|2021-09-27 18:50:00|26174.4|26159.4|26174.4|26159.4|26174.4|26159.4|26171.9|26156.9|2
1632768900000|2021-09-27 18:55:00|26176.9|26161.9|26179.4|26164.4|26184.4|26169.4|26176.9|26161.9|6
1632769200000|2021-09-27 19:00:00|26176.9|26161.9|26176.9|26161.9|26184.4|26169.4|26176.9|26161.9|1
1632769500000|2021-09-27 19:05:00|26174.4|26159.4|26179.4|26164.4|26181.9|26166.9|26169.4|26154.4|6
1632769800000|2021-09-27 19:10:00|26181.9|26166.9|26186.9|26171.9|26186.9|26171.9|26181.9|26166.9|0
1632770100000|2021-09-27 19:15:00|26184.4|26169.4|26189.4|26174.4|26189.4|26174.4|26181.9|26166.9|15
1632770400000|2021-09-27 19:20:00|26191.9|26176.9|26186.9|26171.9|26191.9|26176.9|26186.9|26171.9|2
1632770700000|2021-09-27 19:25:00|26184.4|26169.4|26171.9|26156.9|26184.4|26169.4|26171.9|26156.9|30
1632771000000|2021-09-27 19:30:00|26176.9|26161.9|26171.9|26156.9|26176.9|26161.9|26171.9|26156.9|7
1632771300000|2021-09-27 19:35:00|26169.4|26154.4|26171.9|26156.9|26176.9|26161.9|26169.4|26154.4|16
1632771600000|2021-09-27 19:40:00|26174.4|26159.4|26169.4|26154.4|26174.4|26159.4|26164.4|26149.4|17
1632771900000|2021-09-27 19:45:00|26171.9|26156.9|26149.4|26134.4|26171.9|26156.9|26149.4|26134.4|7
1632772200000|2021-09-27 19:50:00|26146.9|26131.9|26141.9|26126.9|26151.9|26136.9|26139.4|26124.4|32
1632772500000|2021-09-27 19:55:00|26144.4|26129.4|26156.9|26141.9|26156.9|26141.9|26141.9|26126.9|19
1632772800000|2021-09-27 20:00:00|26169.1|26129.1|26148.8|26108.8|26169.1|26129.1|26137.7|26097.7|0
1632773100000|2021-09-27 20:05:00|26148.6|26108.6|26155.1|26115.1|26156.9|26116.9|26140.8|26100.8|0
1632773400000|2021-09-27 20:10:00|26155.3|26115.3|26161|26121|26164.9|26124.9|26151.9|26111.9|0
1632773700000|2021-09-27 20:15:00|26160|26120|26147|26107|26160|26120|26147|26107|0
1632774000000|2021-09-27 20:20:00|26146.7|26106.7|26143.9|26103.9|26148.8|26108.8|26143.9|26103.9|0
1632774300000|2021-09-27 20:25:00|26144|26104|26148.8|26108.8|26150.1|26110.1|26143.9|26103.9|0
1632774600000|2021-09-27 20:30:00|26148.7|26108.7|26151.9|26111.9|26151.9|26111.9|26147|26107|0
1632774900000|2021-09-27 20:35:00|26151.8|26111.8|26150.1|26110.1|26153.2|26113.2|26150.1|26110.1|0
1632775200000|2021-09-27 20:40:00|26149.9|26109.9|26148.8|26108.8|26149.9|26109.9|26142.1|26102.1|0
1632775500000|2021-09-27 20:45:00|26148.6|26108.6|26150.1|26110.1|26151.9|26111.9|26142.1|26102.1|0
1632775800000|2021-09-27 20:50:00|26149.9|26109.9|26142.1|26102.1|26149.9|26109.9|26139|26099|0
1632776100000|2021-09-27 20:55:00|26142.6|26102.6|26143|26103|26151.9|26111.9|26140.1|26100.1|0
1632776400000|2021-09-27 21:00:00|26143.5|26103.5|26145|26105|26145|26105|26142.5|26102.5|0
1632776700000|2021-09-27 21:05:00|26146.1|26106.1|26142.5|26102.5|26146.6|26106.6|26142.5|26102.5|0
1632777000000|2021-09-27 21:10:00|26143|26103|26138.8|26098.8|26143.5|26103.5|26138.8|26098.8|0
1632777300000|2021-09-27 21:15:00|26140.4|26100.4|26140|26100|26140.4|26100.4|26137.4|26097.4|0
1632777600000|2021-09-27 21:20:00|26141|26101|26141.6|26101.6|26142.1|26102.1|26140.5|26100.5|0
1632777900000|2021-09-27 21:25:00|26141|26101|26140.5|26100.5|26142.1|26102.1|26140.5|26100.5|0
1632778200000|2021-09-27 21:30:00|26140|26100|26139.5|26099.5|26140.5|26100.5|26139.5|26099.5|0
1632778500000|2021-09-27 21:35:00|26139|26099|26136.9|26096.9|26140|26100|26136.9|26096.9|0
1632778800000|2021-09-27 21:40:00|26136.4|26096.4|26138.5|26098.5|26138.5|26098.5|26136.4|26096.4|0
1632779400000|2021-09-27 21:50:00|26139|26099|26140|26100|26140|26100|26139|26099|0
1632779700000|2021-09-27 21:55:00|26139|26099|26140|26100|26140|26100|26139|26099|0
1632780000000|2021-09-27 22:00:00|26140.5|26100.5|26148.2|26108.2|26156.2|26116.2|26140.5|26100.5|0
1632780300000|2021-09-27 22:05:00|26148.5|26108.5|26146.9|26106.9|26150|26110|26142|26102|0
1632780600000|2021-09-27 22:10:00|26147.2|26107.2|26150|26110|26156.2|26116.2|26147.2|26107.2|0
1632780900000|2021-09-27 22:15:00|26150.1|26110.1|26153.1|26113.1|26154.9|26114.9|26150|26110|0
1632781200000|2021-09-27 22:20:00|26153.4|26113.4|26148.2|26108.2|26154.9|26114.9|26145.1|26105.1|0
1632781500000|2021-09-27 22:25:00|26148.3|26108.3|26148.2|26108.2|26150|26110|26145.1|26105.1|0
1632781800000|2021-09-27 22:30:00|26148.5|26108.5|26148.2|26108.2|26153.1|26113.1|26145.1|26105.1|0
1632782100000|2021-09-27 22:35:00|26148.5|26108.5|26151.3|26111.3|26159.4|26119.4|26148.5|26108.5|0
1632782400000|2021-09-27 22:40:00|26151|26111|26142|26102|26151|26111|26141.3|26101.3|0
1632782700000|2021-09-27 22:45:00|26141.7|26101.7|26122.7|26082.7|26141.7|26101.7|26117.8|26077.8|0
1632783000000|2021-09-27 22:50:00|26122.6|26082.6|26121.4|26081.4|26122.7|26082.7|26117.8|26077.8|0
1632783300000|2021-09-27 22:55:00|26121.7|26081.7|26116.5|26076.5|26124.5|26084.5|26116.5|26076.5|0
1632783600000|2021-09-27 23:00:00|26116.8|26076.8|26125.8|26085.8|26129|26089|26116.8|26076.8|0
1632783900000|2021-09-27 23:05:00|26126.1|26086.1|26134.6|26094.6|26135.7|26095.7|26117.8|26077.8|0
1632784200000|2021-09-27 23:10:00|26134.4|26094.4|26135.7|26095.7|26142|26102|26133.9|26093.9|0
1632784500000|2021-09-27 23:15:00|26135.9|26095.9|26135.7|26095.7|26137|26097|26133.9|26093.9|0
1632784800000|2021-09-27 23:20:00|26135.6|26095.6|26133.9|26093.9|26137|26097|26133.9|26093.9|0
1632785100000|2021-09-27 23:25:00|26133.6|26093.6|26132.6|26092.6|26137|26097|26127.7|26087.7|0
1632785400000|2021-09-27 23:30:00|26132.3|26092.3|26143.8|26103.8|26146.9|26106.9|26130.8|26090.8|0
1632785700000|2021-09-27 23:35:00|26143.9|26103.9|26148.2|26108.2|26148.2|26108.2|26143.9|26103.9|0
1632786000000|2021-09-27 23:40:00|26148.5|26108.5|26161.2|26121.2|26164.3|26124.3|26148.5|26108.5|0
1632786300000|2021-09-27 23:45:00|26160.9|26120.9|26148.2|26108.2|26160.9|26120.9|26148.2|26108.2|0
1632786600000|2021-09-27 23:50:00|26147.9|26107.9|26158.1|26118.1|26158.1|26118.1|26145.1|26105.1|0
1632786900000|2021-09-27 23:55:00|26158.3|26118.3|26143.8|26103.8|26161.2|26121.2|26141.3|26101.3|0
1632787200000|2021-09-28 00:00:00|26144|26104|26135.7|26095.7|26146.9|26106.9|26129|26089|0
1632787500000|2021-09-28 00:05:00|26135.5|26095.5|26144.9|26104.9|26146.7|26106.7|26124.5|26084.5|0
1632787800000|2021-09-28 00:10:00|26144.6|26104.6|26139.9|26099.9|26154.8|26114.8|26138.6|26098.6|0
1632788100000|2021-09-28 00:15:00|26140.2|26100.2|26138.5|26098.5|26158.1|26118.1|26133.9|26093.9|0
1632788400000|2021-09-28 00:20:00|26138.4|26098.4|26113.9|26073.9|26138.4|26098.4|26113.9|26073.9|0
1632788700000|2021-09-28 00:25:00|26113.3|26073.3|26114.6|26074.6|26118.7|26078.7|26107.8|26067.8|0
1632789000000|2021-09-28 00:30:00|26115.1|26075.1|26105.6|26065.6|26120.3|26080.3|26097.8|26057.8|0
1632789300000|2021-09-28 00:35:00|26105.5|26065.5|26099.4|26059.4|26108.9|26068.9|26096.2|26056.2|0
1632789600000|2021-09-28 00:40:00|26098.9|26058.9|26103.3|26063.3|26103.5|26063.5|26090.2|26050.2|0
1632789900000|2021-09-28 00:45:00|26103.1|26063.1|26104.7|26064.7|26104.8|26064.8|26097.4|26057.4|0
1632790200000|2021-09-28 00:50:00|26104.8|26064.8|26103.3|26063.3|26106.2|26066.2|26097.4|26057.4|0
1632790500000|2021-09-28 00:55:00|26103.5|26063.5|26114|26074|26114|26074|26103.1|26063.1|0
1632790800000|2021-09-28 01:00:00|26114.5|26074.5|26106.8|26066.8|26115.7|26075.7|26101.5|26061.5|0
1632791100000|2021-09-28 01:05:00|26106.6|26066.6|26101.2|26061.2|26110|26070|26101.2|26061.2|0
1632791400000|2021-09-28 01:10:00|26101.4|26061.4|26093.6|26053.6|26101.4|26061.4|26093.6|26053.6|0
1632791700000|2021-09-28 01:15:00|26093.1|26053.1|26092.4|26052.4|26098.1|26058.1|26087.4|26047.4|0
1632792000000|2021-09-28 01:20:00|26092.9|26052.9|26083.2|26043.2|26095.4|26055.4|26083.2|26043.2|0
1632792300000|2021-09-28 01:25:00|26083.1|26043.1|26097.4|26057.4|26098.9|26058.9|26078.8|26038.8|0
1632792600000|2021-09-28 01:30:00|26097.9|26057.9|26095.9|26055.9|26108|26068|26090.1|26050.1|0
1632792900000|2021-09-28 01:35:00|26096|26056|26111.4|26071.4|26114.2|26074.2|26095.8|26055.8|0
1632793200000|2021-09-28 01:40:00|26111.2|26071.2|26108.1|26068.1|26116.6|26076.6|26102.1|26062.1|0
1632793500000|2021-09-28 01:45:00|26108.2|26068.2|26119|26079|26123.7|26083.7|26108.1|26068.1|0
1632793800000|2021-09-28 01:50:00|26119.6|26079.6|26140.3|26100.3|26141.9|26101.9|26119.6|26079.6|0
1632794100000|2021-09-28 01:55:00|26140.8|26100.8|26147.9|26107.9|26147.9|26107.9|26132.9|26092.9|0
1632794400000|2021-09-28 02:00:00|26147.8|26107.8|26152.3|26112.3|26154.2|26114.2|26147.8|26107.8|0
1632794700000|2021-09-28 02:05:00|26152.8|26112.8|26164.5|26124.5|26169.4|26129.4|26150.7|26110.7|0
1632795000000|2021-09-28 02:10:00|26164.6|26124.6|26162|26122|26169.6|26129.6|26158.5|26118.5|0
1632795300000|2021-09-28 02:15:00|26162.5|26122.5|26163|26123|26165.9|26125.9|26157.3|26117.3|0
1632795600000|2021-09-28 02:20:00|26163.1|26123.1|26166.1|26126.1|26172|26132|26162.8|26122.8|0
1632795900000|2021-09-28 02:25:00|26166.3|26126.3|26182|26142|26184.1|26144.1|26166.3|26126.3|0
1632796200000|2021-09-28 02:30:00|26182.1|26142.1|26177.5|26137.5|26183.5|26143.5|26174.6|26134.6|0
1632796500000|2021-09-28 02:35:00|26177.7|26137.7|26177.3|26137.3|26180.4|26140.4|26171.3|26131.3|0
1632796800000|2021-09-28 02:40:00|26177.5|26137.5|26186.8|26146.8|26186.8|26146.8|26168.5|26128.5|0
1632797100000|2021-09-28 02:45:00|26186.3|26146.3|26186.7|26146.7|26186.8|26146.8|26176.3|26136.3|0
1632797400000|2021-09-28 02:50:00|26186.8|26146.8|26191.3|26151.3|26192.8|26152.8|26186.8|26146.8|0
1632797700000|2021-09-28 02:55:00|26191.9|26151.9|26184.6|26144.6|26194.5|26154.5|26181.4|26141.4|0
1632798000000|2021-09-28 03:00:00|26184.7|26144.7|26188.5|26148.5|26194.4|26154.4|26183.3|26143.3|0
1632798300000|2021-09-28 03:05:00|26189|26149|26185.5|26145.5|26192.6|26152.6|26182.6|26142.6|0
1632798600000|2021-09-28 03:10:00|26186.6|26146.6|26188.3|26148.3|26191.1|26151.1|26182.3|26142.3|0
1632798900000|2021-09-28 03:15:00|26188.5|26148.5|26182.8|26142.8|26191.6|26151.6|26180.9|26140.9|0
1632799200000|2021-09-28 03:20:00|26183|26143|26176.8|26136.8|26185.8|26145.8|26176.6|26136.6|0
1632799500000|2021-09-28 03:25:00|26177.3|26137.3|26182.1|26142.1|26182.1|26142.1|26176.1|26136.1|0
1632799800000|2021-09-28 03:30:00|26181.9|26141.9|26179.2|26139.2|26182.3|26142.3|26176.2|26136.2|0
1632800100000|2021-09-28 03:35:00|26179.4|26139.4|26161.1|26121.1|26179.4|26139.4|26158.1|26118.1|0
1632800400000|2021-09-28 03:40:00|26161|26121|26164.3|26124.3|26164.3|26124.3|26155.5|26115.5|0
1632800700000|2021-09-28 03:45:00|26164.1|26124.1|26161.6|26121.6|26167.4|26127.4|26161.6|26121.6|0
1632801000000|2021-09-28 03:50:00|26161.7|26121.7|26143.9|26103.9|26164.7|26124.7|26143.7|26103.7|0
1632801300000|2021-09-28 03:55:00|26143.7|26103.7|26143|26103|26146.9|26106.9|26140.1|26100.1|0
1632801600000|2021-09-28 04:00:00|26143.2|26103.2|26145.8|26105.8|26149.3|26109.3|26142.9|26102.9|0
1632801900000|2021-09-28 04:05:00|26146|26106|26148|26108|26157.1|26117.1|26146|26106|0
1632802200000|2021-09-28 04:10:00|26148.1|26108.1|26160.1|26120.1|26162.8|26122.8|26141.7|26101.7|0
1632802500000|2021-09-28 04:15:00|26159.9|26119.9|26169.1|26129.1|26169.1|26129.1|26159.8|26119.8|0
1632802800000|2021-09-28 04:20:00|26168.9|26128.9|26166.1|26126.1|26169.1|26129.1|26163.4|26123.4|0
1632803100000|2021-09-28 04:25:00|26166.3|26126.3|26168.9|26128.9|26170.1|26130.1|26163.4|26123.4|0
1632803400000|2021-09-28 04:30:00|26168.4|26128.4|26154.4|26114.4|26168.9|26128.9|26149.4|26109.4|0
1632803700000|2021-09-28 04:35:00|26153.9|26113.9|26166.7|26126.7|26166.7|26126.7|26151.1|26111.1|0
1632804000000|2021-09-28 04:40:00|26166.9|26126.9|26172.7|26132.7|26173.1|26133.1|26166.9|26126.9|0
1632804300000|2021-09-28 04:45:00|26172.6|26132.6|26176|26136|26179|26139|26169.6|26129.6|0
1632804600000|2021-09-28 04:50:00|26175.8|26135.8|26178.4|26138.4|26178.8|26138.8|26173.8|26133.8|0
1632804900000|2021-09-28 04:55:00|26178.6|26138.6|26181.5|26141.5|26184.5|26144.5|26175.3|26135.3|0
1632805200000|2021-09-28 05:00:00|26182.1|26142.1|26171.3|26131.3|26188.8|26148.8|26168.2|26128.2|0
1632805500000|2021-09-28 05:05:00|26170.3|26130.3|26179.6|26139.6|26181.2|26141.2|26168.5|26128.5|0
1632805800000|2021-09-28 05:10:00|26179.8|26139.8|26181.4|26141.4|26182.7|26142.7|26170.8|26130.8|0
1632806100000|2021-09-28 05:15:00|26180.8|26140.8|26180.9|26140.9|26188.3|26148.3|26175.8|26135.8|0
1632806400000|2021-09-28 05:20:00|26181.4|26141.4|26178.8|26138.8|26183.5|26143.5|26175.7|26135.7|0
1632806700000|2021-09-28 05:25:00|26179.3|26139.3|26176.4|26136.4|26180.3|26140.3|26171.4|26131.4|0
1632807000000|2021-09-28 05:30:00|26177.6|26137.6|26186.2|26146.2|26186.2|26146.2|26159.8|26119.8|0
1632807300000|2021-09-28 05:35:00|26186|26146|26185.6|26145.6|26186|26146|26179.8|26139.8|0
1632807600000|2021-09-28 05:40:00|26185.5|26145.5|26180.3|26140.3|26191.9|26151.9|26174.2|26134.2|0
1632807900000|2021-09-28 05:45:00|26179.7|26139.7|26198.4|26158.4|26201.4|26161.4|26178.9|26138.9|0
1632808200000|2021-09-28 05:50:00|26198.6|26158.6|26201.7|26161.7|26207.8|26167.8|26193.9|26153.9|0
1632808500000|2021-09-28 05:55:00|26201.9|26161.9|26211.1|26171.1|26215.4|26175.4|26196.6|26156.6|0
1632808800000|2021-09-28 06:00:00|26210.6|26170.6|26206.9|26191.9|26224.4|26209.4|26194.4|26155.2|78
1632809100000|2021-09-28 06:05:00|26204.4|26189.4|26191.9|26176.9|26211.9|26196.9|26189.4|26174.4|24
1632809400000|2021-09-28 06:10:00|26189.4|26174.4|26189.4|26174.4|26199.4|26184.4|26184.4|26169.4|19
1632809700000|2021-09-28 06:15:00|26191.9|26176.9|26194.4|26179.4|26201.9|26186.9|26176.9|26161.9|50
1632810000000|2021-09-28 06:20:00|26191.9|26176.9|26149.4|26134.4|26196.9|26181.9|26144.4|26129.4|24
1632810300000|2021-09-28 06:25:00|26146.9|26131.9|26149.4|26134.4|26154.4|26139.4|26141.9|26126.9|7
1632810600000|2021-09-28 06:30:00|26146.9|26131.9|26131.9|26116.9|26146.9|26131.9|26121.9|26106.9|14
1632810900000|2021-09-28 06:35:00|26129.4|26114.4|26131.9|26116.9|26136.9|26121.9|26121.9|26106.9|11
1632811200000|2021-09-28 06:40:00|26134.4|26119.4|26139.4|26124.4|26139.4|26124.4|26126.9|26111.9|17
1632811500000|2021-09-28 06:45:00|26136.9|26121.9|26146.9|26131.9|26151.9|26136.9|26134.4|26119.4|10
1632811800000|2021-09-28 06:50:00|26149.4|26134.4|26134.4|26119.4|26156.9|26141.9|26131.9|26116.9|29
1632812100000|2021-09-28 06:55:00|26131.9|26116.9|26121.9|26106.9|26136.9|26121.9|26111.9|26096.9|124
1632812400000|2021-09-28 07:00:00|26124.4|26109.4|26214.4|26199.4|26216.9|26201.9|26124.4|26109.4|732
1632812700000|2021-09-28 07:05:00|26211.9|26196.9|26226.9|26211.9|26236.9|26221.9|26201.9|26186.9|600
1632813000000|2021-09-28 07:10:00|26221.9|26206.9|26191.9|26176.9|26226.9|26211.9|26191.9|26176.9|451
1632813300000|2021-09-28 07:15:00|26186.9|26171.9|26156.9|26141.9|26196.9|26181.9|26154.4|26139.4|304
1632813600000|2021-09-28 07:20:00|26154.4|26139.4|26116.9|26101.9|26156.9|26141.9|26116.9|26101.9|300
1632813900000|2021-09-28 07:25:00|26121.9|26106.9|26051.9|26036.9|26121.9|26106.9|26051.9|26036.9|320
1632814200000|2021-09-28 07:30:00|26046.9|26031.9|26071.9|26056.9|26071.9|26056.9|26036.9|26021.9|298
1632814500000|2021-09-28 07:35:00|26069.4|26054.4|26066.9|26051.9|26071.9|26056.9|26041.9|26026.9|211
1632814800000|2021-09-28 07:40:00|26064.4|26049.4|26019.4|26004.4|26064.4|26049.4|26016.9|26001.9|138
1632815100000|2021-09-28 07:45:00|26014.4|25999.4|26001.9|25986.9|26019.4|26004.4|25989.4|25974.4|195
1632815400000|2021-09-28 07:50:00|26004.4|25989.4|26031.9|26016.9|26034.4|26019.4|25999.4|25984.4|156
1632815700000|2021-09-28 07:55:00|26029.4|26014.4|26046.9|26031.9|26049.4|26034.4|26009.4|25994.4|106
1632816000000|2021-09-28 08:00:00|26049.4|26034.4|26024.4|26009.4|26054.4|26039.4|26024.4|26009.4|111
1632816300000|2021-09-28 08:05:00|26021.9|26006.9|25969.4|25954.4|26024.4|26009.4|25969.4|25954.4|186
1632816600000|2021-09-28 08:10:00|25971.9|25956.9|25969.4|25954.4|25974.4|25959.4|25929.4|25914.4|217
1632816900000|2021-09-28 08:15:00|25971.9|25956.9|25944.4|25929.4|25974.4|25959.4|25939.4|25924.4|249
1632817200000|2021-09-28 08:20:00|25946.9|25931.9|25944.4|25929.4|25946.9|25931.9|25924.4|25909.4|117
1632817500000|2021-09-28 08:25:00|25941.9|25926.9|25964.4|25949.4|25964.4|25949.4|25939.4|25924.4|157
1632817800000|2021-09-28 08:30:00|25969.4|25954.4|25989.4|25974.4|26014.4|25999.4|25966.9|25951.9|152
1632818100000|2021-09-28 08:35:00|25991.9|25976.9|25979.4|25964.4|25991.9|25976.9|25959.4|25944.4|105
1632818400000|2021-09-28 08:40:00|25976.9|25961.9|25939.4|25924.4|25979.4|25964.4|25939.4|25924.4|187
1632818700000|2021-09-28 08:45:00|25944.4|25929.4|25954.4|25939.4|25961.9|25946.9|25939.4|25924.4|80
1632819000000|2021-09-28 08:50:00|25956.9|25941.9|25959.4|25944.4|25979.4|25964.4|25949.4|25934.4|162
1632819300000|2021-09-28 08:55:00|25961.9|25946.9|25974.4|25959.4|25974.4|25959.4|25951.9|25936.9|80
1632819600000|2021-09-28 09:00:00|25969.4|25954.4|25979.4|25964.4|25984.4|25969.4|25969.4|25954.4|89
1632819900000|2021-09-28 09:05:00|25976.9|25961.9|25979.4|25964.4|25984.4|25969.4|25969.4|25954.4|145
1632820200000|2021-09-28 09:10:00|25974.4|25959.4|25966.9|25951.9|25976.9|25961.9|25954.4|25939.4|84
1632820500000|2021-09-28 09:15:00|25969.4|25954.4|25961.9|25946.9|25969.4|25954.4|25954.4|25939.4|104
1632820800000|2021-09-28 09:20:00|25964.4|25949.4|25939.4|25924.4|25969.4|25954.4|25939.4|25924.4|92
1632821100000|2021-09-28 09:25:00|25934.4|25919.4|25954.4|25939.4|25959.4|25944.4|25934.4|25919.4|68
1632821400000|2021-09-28 09:30:00|25949.4|25934.4|25919.4|25904.4|25949.4|25934.4|25919.4|25904.4|138
1632821700000|2021-09-28 09:35:00|25924.4|25909.4|25914.4|25899.4|25929.4|25914.4|25914.4|25899.4|146
1632822000000|2021-09-28 09:40:00|25911.9|25896.9|25921.9|25906.9|25944.4|25929.4|25909.4|25894.4|124
1632822300000|2021-09-28 09:45:00|25924.4|25909.4|25899.4|25884.4|25924.4|25909.4|25894.4|25879.4|207
1632822600000|2021-09-28 09:50:00|25904.4|25889.4|25861.9|25846.9|25904.4|25889.4|25859.4|25844.4|176
1632822900000|2021-09-28 09:55:00|25859.4|25844.4|25834.4|25819.4|25861.9|25846.9|25814.4|25799.4|386
1632823200000|2021-09-28 10:00:00|25831.9|25816.9|25839.4|25824.4|25844.4|25829.4|25819.4|25804.4|121
1632823500000|2021-09-28 10:05:00|25836.9|25821.9|25831.9|25816.9|25839.4|25824.4|25819.4|25804.4|73
1632823800000|2021-09-28 10:10:00|25829.4|25814.4|25816.9|25801.9|25831.9|25816.9|25809.4|25794.4|130
1632824100000|2021-09-28 10:15:00|25819.4|25804.4|25809.4|25794.4|25819.4|25804.4|25799.4|25784.4|150
1632824400000|2021-09-28 10:20:00|25814.4|25799.4|25841.9|25826.9|25844.4|25829.4|25809.4|25794.4|128
1632824700000|2021-09-28 10:25:00|25839.4|25824.4|25849.4|25834.4|25856.9|25841.9|25829.4|25814.4|65
1632825000000|2021-09-28 10:30:00|25844.4|25829.4|25856.9|25841.9|25866.9|25851.9|25839.4|25824.4|127
1632825300000|2021-09-28 10:35:00|25859.4|25844.4|25861.9|25846.9|25874.4|25859.4|25854.4|25839.4|67
1632825600000|2021-09-28 10:40:00|25859.4|25844.4|25844.4|25829.4|25869.4|25854.4|25839.4|25824.4|171
1632825900000|2021-09-28 10:45:00|25849.4|25834.4|25881.9|25866.9|25884.4|25869.4|25844.4|25829.4|68
1632826200000|2021-09-28 10:50:00|25884.4|25869.4|25849.4|25834.4|25884.4|25869.4|25846.9|25831.9|149
1632826500000|2021-09-28 10:55:00|25851.9|25836.9|25839.4|25824.4|25869.4|25854.4|25839.4|25824.4|80
1632826800000|2021-09-28 11:00:00|25849.4|25834.4|25856.9|25841.9|25874.4|25859.4|25844.4|25829.4|98
1632827100000|2021-09-28 11:05:00|25854.4|25839.4|25829.4|25814.4|25854.4|25839.4|25829.4|25814.4|131
1632827400000|2021-09-28 11:10:00|25831.9|25816.9|25819.4|25804.4|25834.4|25819.4|25816.9|25801.9|66
1632827700000|2021-09-28 11:15:00|25814.4|25799.4|25834.4|25819.4|25834.4|25819.4|25814.4|25799.4|77
1632828000000|2021-09-28 11:20:00|25831.9|25816.9|25826.9|25811.9|25834.4|25819.4|25811.9|25796.9|105
1632828300000|2021-09-28 11:25:00|25829.4|25814.4|25839.4|25824.4|25844.4|25829.4|25819.4|25804.4|98
1632828600000|2021-09-28 11:30:00|25836.9|25821.9|25839.4|25824.4|25879.4|25864.4|25834.4|25819.4|130
1632828900000|2021-09-28 11:35:00|25841.9|25826.9|25871.9|25856.9|25879.4|25864.4|25839.4|25824.4|101
1632829200000|2021-09-28 11:40:00|25873.8|25858.8|25916.3|25901.3|25916.3|25901.3|25873.8|25858.8|178
1632829500000|2021-09-28 11:45:00|25918.8|25903.8|25916.3|25901.3|25936.3|25921.3|25911.3|25896.3|117
1632829800000|2021-09-28 11:50:00|25918.8|25903.8|25916.3|25901.3|25926.3|25911.3|25911.3|25896.3|82
1632830100000|2021-09-28 11:55:00|25918.8|25903.8|25938.8|25923.8|25941.3|25926.3|25911.3|25896.3|43
1632830400000|2021-09-28 12:00:00|25941.3|25926.3|25936.3|25921.3|25946.3|25931.3|25926.3|25911.3|80
1632830700000|2021-09-28 12:05:00|25941.3|25926.3|25946.3|25931.3|25956.3|25941.3|25921.3|25906.3|183
1632831000000|2021-09-28 12:10:00|25941.3|25926.3|25946.3|25931.3|25966.3|25951.3|25936.3|25921.3|110
1632831300000|2021-09-28 12:15:00|25943.8|25928.8|25951.3|25936.3|25966.3|25951.3|25941.3|25926.3|123
1632831600000|2021-09-28 12:20:00|25953.8|25938.8|25936.3|25921.3|25961.3|25946.3|25936.3|25921.3|55
1632831900000|2021-09-28 12:25:00|25933.8|25918.8|25931.3|25916.3|25943.8|25928.8|25926.3|25911.3|38
1632832200000|2021-09-28 12:30:00|25928.8|25913.8|25916.3|25901.3|25936.3|25921.3|25906.3|25891.3|68
1632832500000|2021-09-28 12:35:00|25911.3|25896.3|25906.3|25891.3|25916.3|25901.3|25896.3|25881.3|101
1632832800000|2021-09-28 12:40:00|25903.8|25888.8|25876.3|25861.3|25906.3|25891.3|25871.3|25856.3|125
1632833100000|2021-09-28 12:45:00|25871.3|25856.3|25883.8|25868.8|25886.3|25871.3|25856.3|25841.3|105
1632833400000|2021-09-28 12:50:00|25881.3|25866.3|25871.3|25856.3|25881.3|25866.3|25861.3|25846.3|35
1632833700000|2021-09-28 12:55:00|25866.3|25851.3|25871.3|25856.3|25876.3|25861.3|25856.3|25841.3|75
1632834000000|2021-09-28 13:00:00|25868.8|25853.8|25861.3|25846.3|25876.3|25861.3|25851.3|25836.3|87
1632834300000|2021-09-28 13:05:00|25858.8|25843.8|25881.3|25866.3|25881.3|25866.3|25851.3|25836.3|82
1632834600000|2021-09-28 13:10:00|25876.3|25861.3|25906.3|25891.3|25906.3|25891.3|25866.3|25851.3|110
1632834900000|2021-09-28 13:15:00|25903.8|25888.8|25911.3|25896.3|25916.3|25901.3|25891.3|25876.3|104
1632835200000|2021-09-28 13:20:00|25916.3|25901.3|25891.3|25876.3|25923.8|25908.8|25891.3|25876.3|81
1632835500000|2021-09-28 13:25:00|25888.8|25873.8|25881.3|25866.3|25891.3|25876.3|25871.3|25856.3|120
1632835800000|2021-09-28 13:30:00|25876.3|25861.3|25893.8|25878.8|25911.3|25896.3|25871.3|25856.3|547
1632836100000|2021-09-28 13:35:00|25896.3|25881.3|25896.3|25881.3|25911.3|25896.3|25876.3|25861.3|219
1632836400000|2021-09-28 13:40:00|25891.3|25876.3|25866.3|25851.3|25908.8|25893.8|25866.3|25851.3|174
1632836700000|2021-09-28 13:45:00|25861.3|25846.3|25813.8|25798.8|25866.3|25851.3|25811.3|25796.3|221
1632837000000|2021-09-28 13:50:00|25811.3|25796.3|25808.8|25793.8|25811.3|25796.3|25783.8|25768.8|307
1632837300000|2021-09-28 13:55:00|25806.3|25791.3|25816.3|25801.3|25816.3|25801.3|25786.3|25771.3|185
1632837600000|2021-09-28 14:00:00|25811.3|25796.3|25761.3|25746.3|25811.3|25796.3|25738.8|25723.8|366
1632837900000|2021-09-28 14:05:00|25766.3|25751.3|25711.3|25696.3|25766.3|25751.3|25711.3|25696.3|256
1632838200000|2021-09-28 14:10:00|25711.7|25696.7|25701.7|25686.7|25714.2|25699.2|25686.7|25671.7|393
1632838500000|2021-09-28 14:15:00|25696.7|25681.7|25656.7|25641.7|25701.7|25686.7|25641.7|25626.7|821
1632838800000|2021-09-28 14:20:00|25651.7|25636.7|25641.7|25626.7|25651.7|25636.7|25611.7|25596.7|365
1632839100000|2021-09-28 14:25:00|25644.2|25629.2|25651.7|25636.7|25659.2|25644.2|25616.7|25601.7|703
1632839400000|2021-09-28 14:30:00|25646.7|25631.7|25656.7|25641.7|25666.7|25651.7|25631.7|25616.7|396
1632839700000|2021-09-28 14:35:00|25651.7|25636.7|25676.7|25661.7|25686.7|25671.7|25626.7|25611.7|239
1632840000000|2021-09-28 14:40:00|25674.2|25659.2|25681.7|25666.7|25691.7|25676.7|25656.7|25641.7|209
1632840300000|2021-09-28 14:45:00|25684.2|25669.2|25691.7|25676.7|25716.7|25701.7|25676.7|25661.7|247
1632840600000|2021-09-28 14:50:00|25694.2|25679.2|25686.7|25671.7|25706.7|25691.7|25671.7|25656.7|316
1632840900000|2021-09-28 14:55:00|25691.7|25676.7|25689.2|25674.2|25696.7|25681.7|25676.7|25661.7|141
1632841200000|2021-09-28 15:00:00|25686.7|25671.7|25676.7|25661.7|25696.7|25681.7|25671.7|25656.7|116
1632841500000|2021-09-28 15:05:00|25674.2|25659.2|25646.7|25631.7|25691.7|25676.7|25646.7|25631.7|224
1632841800000|2021-09-28 15:10:00|25644.2|25629.2|25631.7|25616.7|25656.7|25641.7|25631.7|25616.7|164
1632842100000|2021-09-28 15:15:00|25629.2|25614.2|25656.7|25641.7|25656.7|25641.7|25616.7|25601.7|304
1632842400000|2021-09-28 15:20:00|25651.7|25636.7|25646.7|25631.7|25666.7|25651.7|25636.7|25621.7|270
1632842700000|2021-09-28 15:25:00|25651.7|25636.7|25631.7|25616.7|25661.7|25646.7|25626.7|25611.7|383
1632843000000|2021-09-28 15:30:00|25634.2|25619.2|25596.7|25581.7|25646.7|25631.7|25586.7|25571.7|863
1632843300000|2021-09-28 15:35:00|25594.2|25579.2|25589.2|25574.2|25601.7|25586.7|25561.7|25546.7|425
1632843600000|2021-09-28 15:40:00|25591.7|25576.7|25554.2|25539.2|25591.7|25576.7|25549.2|25534.2|114
1632843900000|2021-09-28 15:45:00|25556.7|25541.7|25559.2|25544.2|25571.7|25556.7|25544.2|25529.2|71
1632844200000|2021-09-28 15:50:00|25564.2|25539.2|25594.2|25574.2|25594.2|25574.2|25549.2|25524.2|73
1632844500000|2021-09-28 15:55:00|25589.2|25569.2|25594.2|25574.2|25599.2|25579.2|25584.2|25564.2|29
1632844800000|2021-09-28 16:00:00|25599.2|25569.2|25579.2|25559.2|25604.2|25579.2|25569.2|25549.2|35
1632845100000|2021-09-28 16:05:00|25574.2|25554.2|25589.2|25569.2|25599.2|25579.2|25569.2|25544.2|28
1632845400000|2021-09-28 16:10:00|25584.2|25564.2|25609.2|25584.2|25614.2|25594.2|25584.2|25564.2|34
1632845700000|2021-09-28 16:15:00|25604.2|25589.2|25599.2|25579.2|25619.2|25599.2|25599.2|25574.2|23
1632846000000|2021-09-28 16:20:00|25604.2|25574.2|25599.2|25574.2|25604.2|25584.2|25584.2|25564.2|6
1632846300000|2021-09-28 16:25:00|25604.2|25579.2|25594.2|25574.2|25614.2|25594.2|25594.2|25574.2|9
1632846600000|2021-09-28 16:30:00|25589.2|25569.2|25584.2|25559.2|25589.2|25569.2|25564.2|25544.2|11
1632846900000|2021-09-28 16:35:00|25579.2|25554.2|25574.2|25554.2|25579.2|25559.2|25569.2|25544.2|9
1632847200000|2021-09-28 16:40:00|25569.2|25549.2|25554.2|25534.2|25574.2|25549.2|25554.2|25529.2|32
1632847500000|2021-09-28 16:45:00|25549.2|25529.2|25544.2|25524.2|25559.2|25534.2|25544.2|25519.2|23
1632847800000|2021-09-28 16:50:00|25549.2|25519.2|25549.2|25529.2|25569.2|25544.2|25549.2|25519.2|18
1632848100000|2021-09-28 16:55:00|25554.2|25534.2|25549.2|25524.2|25564.2|25544.2|25539.2|25519.2|12
1632848400000|2021-09-28 17:00:00|25554.2|25529.2|25554.2|25529.2|25554.2|25534.2|25534.2|25514.2|25
1632848700000|2021-09-28 17:05:00|25549.2|25524.2|25559.2|25539.2|25569.2|25549.2|25529.2|25509.2|20
1632849000000|2021-09-28 17:10:00|25564.2|25544.2|25579.2|25559.2|25579.2|25559.2|25554.2|25534.2|31
1632849300000|2021-09-28 17:15:00|25584.2|25554.2|25599.2|25574.2|25599.2|25579.2|25579.2|25554.2|9
1632849600000|2021-09-28 17:20:00|25594.2|25569.2|25609.2|25584.2|25614.2|25589.2|25594.2|25569.2|12
1632849900000|2021-09-28 17:25:00|25614.2|25589.2|25619.2|25594.2|25634.2|25614.2|25614.2|25589.2|36
1632850200000|2021-09-28 17:30:00|25614.2|25589.2|25599.2|25579.2|25619.2|25594.2|25594.2|25574.2|11
1632850500000|2021-09-28 17:35:00|25594.2|25574.2|25604.2|25584.2|25604.2|25584.2|25594.2|25574.2|6
1632850800000|2021-09-28 17:40:00|25609.2|25589.2|25604.2|25584.2|25624.2|25599.2|25604.2|25579.2|21
1632851100000|2021-09-28 17:45:00|25609.2|25579.2|25584.2|25564.2|25614.2|25594.2|25579.2|25559.2|37
1632851400000|2021-09-28 17:50:00|25589.2|25569.2|25579.2|25559.2|25594.2|25569.2|25579.2|25554.2|7
1632851700000|2021-09-28 17:55:00|25584.2|25554.2|25569.2|25549.2|25584.2|25564.2|25569.2|25544.2|5
1632852000000|2021-09-28 18:00:00|25574.2|25544.2|25574.2|25549.2|25579.2|25554.2|25564.2|25539.2|3
1632852300000|2021-09-28 18:05:00|25569.2|25544.2|25569.2|25549.2|25579.2|25559.2|25564.2|25539.2|6
1632852600000|2021-09-28 18:10:00|25564.2|25544.2|25554.2|25534.2|25569.2|25544.2|25544.2|25524.2|7
1632852900000|2021-09-28 18:15:00|25559.2|25539.2|25599.2|25574.2|25599.2|25579.2|25559.2|25534.2|17
1632853200000|2021-09-28 18:20:00|25594.2|25579.2|25624.2|25604.2|25624.2|25604.2|25594.2|25579.2|18
1632853500000|2021-09-28 18:25:00|25629.2|25599.2|25629.2|25614.2|25634.2|25614.2|25604.2|25584.2|38
1632853800000|2021-09-28 18:30:00|25626.7|25611.7|25606.7|25591.7|25629.2|25614.2|25604.2|25589.2|7
1632854100000|2021-09-28 18:35:00|25609.2|25594.2|25604.2|25589.2|25611.7|25596.7|25594.2|25579.2|5
1632854400000|2021-09-28 18:40:00|25601.7|25586.7|25621.7|25606.7|25621.7|25606.7|25599.2|25584.2|14
1632854700000|2021-09-28 18:45:00|25626.7|25611.7|25654.2|25639.2|25659.2|25644.2|25626.7|25611.7|53
1632855000000|2021-09-28 18:50:00|25656.7|25641.7|25659.2|25644.2|25664.2|25649.2|25656.7|25641.7|14
1632855300000|2021-09-28 18:55:00|25656.7|25641.7|25659.2|25644.2|25666.7|25651.7|25656.7|25641.7|23
1632855600000|2021-09-28 19:00:00|25661.7|25646.7|25666.7|25651.7|25671.7|25656.7|25656.7|25641.7|19
1632855900000|2021-09-28 19:05:00|25664.2|25649.2|25686.7|25671.7|25696.7|25681.7|25661.7|25646.7|42
1632856200000|2021-09-28 19:10:00|25684.2|25669.2|25684.2|25669.2|25694.2|25679.2|25681.7|25666.7|15
1632856500000|2021-09-28 19:15:00|25686.7|25671.7|25679.2|25664.2|25694.2|25679.2|25679.2|25664.2|7
1632856800000|2021-09-28 19:20:00|25676.7|25661.7|25654.2|25639.2|25689.2|25674.2|25654.2|25639.2|11
1632857100000|2021-09-28 19:25:00|25651.7|25636.7|25621.7|25606.7|25651.7|25636.7|25621.7|25606.7|47
1632857400000|2021-09-28 19:30:00|25624.2|25609.2|25619.2|25604.2|25629.2|25614.2|25616.7|25601.7|7
1632857700000|2021-09-28 19:35:00|25616.7|25601.7|25609.2|25594.2|25626.7|25611.7|25606.7|25591.7|37
1632858000000|2021-09-28 19:40:00|25606.7|25591.7|25614.2|25599.2|25639.2|25624.2|25606.7|25591.7|15
1632858300000|2021-09-28 19:45:00|25616.7|25601.7|25589.2|25574.2|25621.7|25606.7|25589.2|25574.2|13
1632858600000|2021-09-28 19:50:00|25591.7|25576.7|25584.2|25569.2|25596.7|25581.7|25581.7|25566.7|44
1632858900000|2021-09-28 19:55:00|25586.7|25571.7|25596.7|25581.7|25599.2|25584.2|25579.2|25564.2|40
1632859200000|2021-09-28 20:00:00|25626|25586|25647.8|25607.8|25651.4|25611.4|25617.7|25577.7|0
1632859500000|2021-09-28 20:05:00|25648|25608|25633.4|25593.4|25652.7|25612.7|25611.6|25571.6|0
1632859800000|2021-09-28 20:10:00|25634|25594|25635.2|25595.2|25640.1|25600.1|25617.8|25577.8|0
1632860100000|2021-09-28 20:15:00|25635.4|25595.4|25624|25584|25638.3|25598.3|25610.9|25570.9|0
1632860400000|2021-09-28 20:20:00|25624.1|25584.1|25612.7|25572.7|25628.9|25588.9|25612.7|25572.7|0
1632860700000|2021-09-28 20:25:00|25613.3|25573.3|25635.2|25595.2|25640.1|25600.1|25612.7|25572.7|0
1632861000000|2021-09-28 20:30:00|25634.9|25594.9|25622.2|25582.2|25636.5|25596.5|25620.4|25580.4|0
1632861300000|2021-09-28 20:35:00|25622.5|25582.5|25631.6|25591.6|25641.5|25601.5|25622.2|25582.2|0
1632861600000|2021-09-28 20:40:00|25631.9|25591.9|25642.8|25602.8|25642.8|25602.8|25625.4|25585.4|0
1632861900000|2021-09-28 20:45:00|25643.1|25603.1|25654|25614|25659|25619|25643.1|25603.1|0
1632862200000|2021-09-28 20:50:00|25654.3|25614.3|25649.1|25609.1|25657.1|25617.1|25638.4|25598.4|0
1632862500000|2021-09-28 20:55:00|25649.3|25609.3|25635.4|25595.4|25652.7|25612.7|25632.8|25592.8|0
1632862800000|2021-09-28 21:00:00|25634.9|25594.9|25634.3|25594.3|25636.4|25596.4|25632.3|25592.3|0
1632863100000|2021-09-28 21:05:00|25633.3|25593.3|25636.9|25596.9|25636.9|25596.9|25633.3|25593.3|0
1632863400000|2021-09-28 21:10:00|25637.5|25597.5|25638.5|25598.5|25639.5|25599.5|25637.5|25597.5|0
1632863700000|2021-09-28 21:15:00|25639|25599|25639|25599|25640.6|25600.6|25638.5|25598.5|0
1632864000000|2021-09-28 21:20:00|25638.5|25598.5|25641.1|25601.1|25642.6|25602.6|25638.5|25598.5|0
1632864300000|2021-09-28 21:25:00|25641.6|25601.6|25640.1|25600.1|25641.6|25601.6|25640.1|25600.1|0
1632864600000|2021-09-28 21:30:00|25639.5|25599.5|25638|25598|25639.5|25599.5|25637.5|25597.5|0
1632864900000|2021-09-28 21:35:00|25637.5|25597.5|25636.9|25596.9|25637.5|25597.5|25636.4|25596.4|0
1632865200000|2021-09-28 21:40:00|25638|25598|25637.5|25597.5|25639|25599|25636.9|25596.9|0
1632865500000|2021-09-28 21:45:00|25636.9|25596.9|25634.3|25594.3|25636.9|25596.9|25632.8|25592.8|0
1632865800000|2021-09-28 21:50:00|25635.4|25595.4|25635.4|25595.4|25635.9|25595.9|25634.3|25594.3|0
1632866100000|2021-09-28 21:55:00|25635.9|25595.9|25636.4|25596.4|25636.9|25596.9|25635.9|25595.9|0
1632866400000|2021-09-28 22:00:00|25638.8|25598.8|25652.7|25612.7|25662.7|25622.7|25638.8|25598.8|0
1632866700000|2021-09-28 22:05:00|25652.4|25612.4|25657.1|25617.1|25662.7|25622.7|25650.9|25610.9|0
1632867000000|2021-09-28 22:10:00|25657.3|25617.3|25657.1|25617.1|25665.2|25625.2|25655.8|25615.8|0
1632867300000|2021-09-28 22:15:00|25657.4|25617.4|25662.1|25622.1|25667|25627|25657.4|25617.4|0
1632867600000|2021-09-28 22:20:00|25662.4|25622.4|25655.8|25615.8|25668.4|25628.4|25654|25614|0
1632867900000|2021-09-28 22:25:00|25656|25616|25650.9|25610.9|25659|25619|25647.8|25607.8|0
1632868200000|2021-09-28 22:30:00|25651.2|25611.2|25670.2|25630.2|25673.3|25633.3|25650.9|25610.9|0
1632868500000|2021-09-28 22:35:00|25670.4|25630.4|25654.7|25614.7|25676.5|25636.5|25654.7|25614.7|0
1632868800000|2021-09-28 22:40:00|25654.9|25614.9|25643.4|25603.4|25660.9|25620.9|25638.5|25598.5|0
1632869100000|2021-09-28 22:45:00|25643.2|25603.2|25673.4|25633.4|25673.4|25633.4|25641.6|25601.6|0
1632869400000|2021-09-28 22:50:00|25673.2|25633.2|25669|25629|25673.2|25633.2|25662.2|25622.2|0
1632869700000|2021-09-28 22:55:00|25668.9|25628.9|25667.2|25627.2|25673.4|25633.4|25667.2|25627.2|0
1632870000000|2021-09-28 23:00:00|25667.4|25627.4|25667.2|25627.2|25678.5|25638.5|25657.9|25617.9|0
1632870300000|2021-09-28 23:05:00|25667.8|25627.8|25667.2|25627.2|25672.2|25632.2|25664.1|25624.1|0
1632870600000|2021-09-28 23:10:00|25667.5|25627.5|25672.2|25632.2|25672.2|25632.2|25659.2|25619.2|0
1632870900000|2021-09-28 23:15:00|25672.5|25632.5|25672.2|25632.2|25680.3|25640.3|25671|25631|0
1632871200000|2021-09-28 23:20:00|25672.3|25632.3|25667.2|25627.2|25676.6|25636.6|25661|25621|0
1632871500000|2021-09-28 23:25:00|25667.1|25627.1|25662.3|25622.3|25667.2|25627.2|25657.9|25617.9|0
1632871800000|2021-09-28 23:30:00|25662|25622|25641.7|25601.7|25662|25622|25638.6|25598.6|0
1632872100000|2021-09-28 23:35:00|25641.6|25601.6|25644.6|25604.6|25644.8|25604.8|25630.5|25590.5|0
1632872400000|2021-09-28 23:40:00|25643.5|25603.5|25649.8|25609.8|25650.4|25610.4|25643.5|25603.5|0
1632872700000|2021-09-28 23:45:00|25650.1|25610.1|25664.1|25624.1|25664.1|25624.1|25650.1|25610.1|0
1632873000000|2021-09-28 23:50:00|25663.9|25623.9|25680.3|25640.3|25684.7|25644.7|25661|25621|0
1632873300000|2021-09-28 23:55:00|25680.5|25640.5|25675.5|25635.5|25687.8|25647.8|25664.3|25624.3|0
1632873600000|2021-09-29 00:00:00|25675.3|25635.3|25696.4|25656.4|25699.8|25659.8|25671.1|25631.1|0
1632873900000|2021-09-29 00:05:00|25698|25658|25692.8|25652.8|25707.3|25667.3|25692.8|25652.8|0
1632874200000|2021-09-29 00:10:00|25693|25653|25687.8|25647.8|25695.9|25655.9|25680.3|25640.3|0
1632874500000|2021-09-29 00:15:00|25688.1|25648.1|25672.1|25632.1|25690.9|25650.9|25648.1|25608.1|0
1632874800000|2021-09-29 00:20:00|25671.5|25631.5|25683.8|25643.8|25690.5|25650.5|25670.4|25630.4|0
1632875100000|2021-09-29 00:25:00|25683.4|25643.4|25691.2|25651.2|25693.3|25653.3|25671.3|25631.3|0
1632875400000|2021-09-29 00:30:00|25690.7|25650.7|25697.5|25657.5|25702.2|25662.2|25687.3|25647.3|0
1632875700000|2021-09-29 00:35:00|25697.4|25657.4|25712.4|25672.4|25719.8|25679.8|25697.4|25657.4|0
1632876000000|2021-09-29 00:40:00|25711.9|25671.9|25708.6|25668.6|25720.1|25680.1|25707.2|25667.2|0
1632876300000|2021-09-29 00:45:00|25709.1|25669.1|25701.6|25661.6|25710.1|25670.1|25701.3|25661.3|0
1632876600000|2021-09-29 00:50:00|25701.5|25661.5|25695.4|25655.4|25701.5|25661.5|25686|25646|0
1632876900000|2021-09-29 00:55:00|25695.6|25655.6|25685.3|25645.3|25698.9|25658.9|25675.4|25635.4|0
1632877200000|2021-09-29 01:00:00|25685.2|25645.2|25681|25641|25693.3|25653.3|25677.7|25637.7|0
1632877500000|2021-09-29 01:05:00|25681.1|25641.1|25653.3|25613.3|25681.2|25641.2|25648.8|25608.8|0
1632877800000|2021-09-29 01:10:00|25652.8|25612.8|25668.8|25628.8|25672.1|25632.1|25648.7|25608.7|0
1632878100000|2021-09-29 01:15:00|25668.7|25628.7|25648|25608|25678|25638|25643.5|25603.5|0
1632878400000|2021-09-29 01:20:00|25647.8|25607.8|25623.2|25583.2|25647.8|25607.8|25621.4|25581.4|0
1632878700000|2021-09-29 01:25:00|25623.3|25583.3|25602.3|25562.3|25632.2|25592.2|25596.1|25556.1|0
1632879000000|2021-09-29 01:30:00|25601.8|25561.8|25582.2|25542.2|25601.8|25561.8|25569.7|25529.7|0
1632879300000|2021-09-29 01:35:00|25582.4|25542.4|25600.8|25560.8|25611.7|25571.7|25581|25541|0
1632879600000|2021-09-29 01:40:00|25601|25561|25629.1|25589.1|25633.4|25593.4|25599.6|25559.6|0
1632879900000|2021-09-29 01:45:00|25629.6|25589.6|25620.4|25580.4|25635.5|25595.5|25613.8|25573.8|0
1632880200000|2021-09-29 01:50:00|25621|25581|25595.4|25555.4|25623.4|25583.4|25589|25549|0
1632880500000|2021-09-29 01:55:00|25595.6|25555.6|25612.8|25572.8|25616|25576|25595.6|25555.6|0
1632880800000|2021-09-29 02:00:00|25613.3|25573.3|25643.2|25603.2|25643.4|25603.4|25605.9|25565.9|0
1632881100000|2021-09-29 02:05:00|25643.4|25603.4|25627.8|25587.8|25650.8|25610.8|25626.8|25586.8|0
1632881400000|2021-09-29 02:10:00|25627.2|25587.2|25637.3|25597.3|25642.5|25602.5|25623.8|25583.8|0
1632881700000|2021-09-29 02:15:00|25637.4|25597.4|25639.4|25599.4|25645.5|25605.5|25625.3|25585.3|0
1632882000000|2021-09-29 02:20:00|25639.9|25599.9|25665.1|25625.1|25666.8|25626.8|25639.9|25599.9|0
1632882300000|2021-09-29 02:25:00|25666.7|25626.7|25674.6|25634.6|25678.3|25638.3|25663.9|25623.9|0
1632882600000|2021-09-29 02:30:00|25674.1|25634.1|25658|25618|25675|25635|25656.6|25616.6|0
1632882900000|2021-09-29 02:35:00|25658.5|25618.5|25664|25624|25674.8|25634.8|25658.5|25618.5|0
1632883200000|2021-09-29 02:40:00|25664.6|25624.6|25654|25614|25668.9|25628.9|25649.1|25609.1|0
1632883500000|2021-09-29 02:45:00|25653.5|25613.5|25658.2|25618.2|25661.2|25621.2|25649.6|25609.6|0
1632883800000|2021-09-29 02:50:00|25658.3|25618.3|25651.6|25611.6|25661.3|25621.3|25648.6|25608.6|0
1632884100000|2021-09-29 02:55:00|25651.7|25611.7|25649.1|25609.1|25655.9|25615.9|25645.7|25605.7|0
1632884400000|2021-09-29 03:00:00|25649.7|25609.7|25650.4|25610.4|25664.4|25624.4|25649|25609|0
1632884700000|2021-09-29 03:05:00|25650.9|25610.9|25638.8|25598.8|25654.7|25614.7|25629.3|25589.3|0
1632885000000|2021-09-29 03:10:00|25638.9|25598.9|25655.5|25615.5|25657.1|25617.1|25638.7|25598.7|0
1632885300000|2021-09-29 03:15:00|25656.1|25616.1|25658.9|25618.9|25660.6|25620.6|25638.7|25598.7|0
1632885600000|2021-09-29 03:20:00|25659.4|25619.4|25668.1|25628.1|25676.1|25636.1|25659.4|25619.4|0
1632885900000|2021-09-29 03:25:00|25668.2|25628.2|25683.5|25643.5|25685.1|25645.1|25668.2|25628.2|0
1632886200000|2021-09-29 03:30:00|25683.3|25643.3|25670.1|25630.1|25685.1|25645.1|25666.8|25626.8|0
1632886500000|2021-09-29 03:35:00|25670|25630|25665.5|25625.5|25673.3|25633.3|25660.9|25620.9|0
1632886800000|2021-09-29 03:40:00|25667|25627|25674.8|25634.8|25676.4|25636.4|25667|25627|0
1632887100000|2021-09-29 03:45:00|25674.3|25634.3|25659.7|25619.7|25676.6|25636.6|25658.3|25618.3|0
1632887400000|2021-09-29 03:50:00|25659.8|25619.8|25661.7|25621.7|25673.8|25633.8|25658.7|25618.7|0
1632887700000|2021-09-29 03:55:00|25661.6|25621.6|25661.5|25621.5|25667.4|25627.4|25658|25618|0
1632888000000|2021-09-29 04:00:00|25661|25621|25653.5|25613.5|25661|25621|25643.9|25603.9|0
1632888300000|2021-09-29 04:05:00|25653.3|25613.3|25665.6|25625.6|25667.4|25627.4|25653.3|25613.3|0
1632888600000|2021-09-29 04:10:00|25665.5|25625.5|25656.1|25616.1|25666|25626|25654.9|25614.9|0
1632888900000|2021-09-29 04:15:00|25655.9|25615.9|25665.5|25625.5|25665.6|25625.6|25647.1|25607.1|0
1632889200000|2021-09-29 04:20:00|25664.9|25624.9|25672.3|25632.3|25674.8|25634.8|25664.2|25624.2|0
1632889500000|2021-09-29 04:25:00|25672.5|25632.5|25672.8|25632.8|25683.3|25643.3|25671|25631|0
1632889800000|2021-09-29 04:30:00|25672.2|25632.2|25686.8|25646.8|25686.8|25646.8|25666.7|25626.7|0
1632890100000|2021-09-29 04:35:00|25687|25647|25703|25663|25703|25663|25680.6|25640.6|0
1632890400000|2021-09-29 04:40:00|25703.5|25663.5|25702.3|25662.3|25713.6|25673.6|25698.6|25658.6|0
1632890700000|2021-09-29 04:45:00|25701.6|25661.6|25709|25669|25713.9|25673.9|25701.4|25661.4|0
1632891000000|2021-09-29 04:50:00|25709.2|25669.2|25716.3|25676.3|25716.3|25676.3|25704.7|25664.7|0
1632891300000|2021-09-29 04:55:00|25715.8|25675.8|25715.2|25675.2|25719.3|25679.3|25705.5|25665.5|0
1632891600000|2021-09-29 05:00:00|25714|25674|25720.8|25680.8|25720.9|25680.9|25695.7|25655.7|0
1632891900000|2021-09-29 05:05:00|25720.2|25680.2|25696|25656|25723.9|25683.9|25680.2|25640.2|0
1632892200000|2021-09-29 05:10:00|25696.2|25656.2|25665.5|25625.5|25698.3|25658.3|25654.5|25614.5|0
1632892500000|2021-09-29 05:15:00|25666|25626|25692.2|25652.2|25692.2|25652.2|25662.4|25622.4|0
1632892800000|2021-09-29 05:20:00|25692.4|25652.4|25676.7|25636.7|25709.6|25669.6|25676.4|25636.4|0
1632893100000|2021-09-29 05:25:00|25675.4|25635.4|25691.8|25651.8|25704.9|25664.9|25675.4|25635.4|0
1632893400000|2021-09-29 05:30:00|25692.4|25652.4|25707.6|25667.6|25714.4|25674.4|25692.4|25652.4|0
1632893700000|2021-09-29 05:35:00|25706.1|25666.1|25721.2|25681.2|25734|25694|25699.6|25659.6|0
1632894000000|2021-09-29 05:40:00|25720.2|25680.2|25736.4|25696.4|25741.9|25701.9|25718.3|25678.3|0
1632894300000|2021-09-29 05:45:00|25736.2|25696.2|25717.2|25677.2|25746.9|25706.9|25710.6|25670.6|0
1632894600000|2021-09-29 05:50:00|25715.7|25675.7|25707.2|25667.2|25724.9|25684.9|25693.5|25653.5|0
1632894900000|2021-09-29 05:55:00|25707.7|25667.7|25727|25687|25727|25687|25682.2|25642.2|0
1632895200000|2021-09-29 06:00:00|25729.2|25689.2|25711.7|25696.7|25775.3|25735.3|25706.7|25689.2|55
1632895500000|2021-09-29 06:05:00|25709.2|25694.2|25694.2|25679.2|25711.7|25696.7|25686.7|25671.7|40
1632895800000|2021-09-29 06:10:00|25691.7|25676.7|25726.7|25711.7|25731.7|25716.7|25691.7|25676.7|40
1632896100000|2021-09-29 06:15:00|25729.2|25714.2|25744.2|25729.2|25746.7|25731.7|25726.7|25711.7|61
1632896400000|2021-09-29 06:20:00|25741.7|25726.7|25729.2|25714.2|25751.7|25736.7|25726.7|25711.7|21
1632896700000|2021-09-29 06:25:00|25726.7|25711.7|25694.2|25679.2|25731.7|25716.7|25691.7|25676.7|13
1632897000000|2021-09-29 06:30:00|25696.7|25681.7|25691.7|25676.7|25699.2|25684.2|25681.7|25666.7|41
1632897300000|2021-09-29 06:35:00|25679.2|25664.2|25684.2|25669.2|25691.7|25676.7|25669.2|25654.2|44
1632897600000|2021-09-29 06:40:00|25681.7|25666.7|25714.2|25699.2|25716.7|25701.7|25674.2|25659.2|28
1632897900000|2021-09-29 06:45:00|25711.7|25696.7|25729.2|25714.2|25729.2|25714.2|25711.7|25696.7|14
1632898200000|2021-09-29 06:50:00|25726.7|25711.7|25716.7|25701.7|25736.7|25721.7|25714.2|25699.2|13
1632898500000|2021-09-29 06:55:00|25714.2|25699.2|25726.7|25711.7|25734.2|25719.2|25706.7|25691.7|32
1632898800000|2021-09-29 07:00:00|25729.2|25714.2|25661.7|25646.7|25746.7|25731.7|25656.7|25641.7|826
1632899100000|2021-09-29 07:05:00|25659.2|25644.2|25721.7|25706.7|25741.7|25726.7|25656.7|25641.7|416
1632899400000|2021-09-29 07:10:00|25724.2|25709.2|25714.2|25699.2|25726.7|25711.7|25699.2|25684.2|251
1632899700000|2021-09-29 07:15:00|25716.7|25701.7|25741.7|25726.7|25751.7|25736.7|25716.7|25701.7|371
1632900000000|2021-09-29 07:20:00|25746.7|25731.7|25756.7|25741.7|25771.7|25756.7|25746.7|25731.7|335
1632900300000|2021-09-29 07:25:00|25759.2|25744.2|25739.2|25724.2|25766.7|25751.7|25736.7|25721.7|216
1632900600000|2021-09-29 07:30:00|25736.7|25721.7|25771.7|25756.7|25776.7|25761.7|25736.7|25721.7|245
1632900900000|2021-09-29 07:35:00|25774.2|25759.2|25786.7|25771.7|25791.7|25776.7|25769.2|25754.2|214
1632901200000|2021-09-29 07:40:00|25784.1|25769.1|25764.1|25749.1|25784.1|25769.1|25759.1|25744.1|161
1632901500000|2021-09-29 07:45:00|25766.6|25751.6|25769.1|25754.1|25779.1|25764.1|25729.1|25714.1|250
1632901800000|2021-09-29 07:50:00|25774.1|25759.1|25764.1|25749.1|25789.1|25774.1|25764.1|25749.1|221
1632902100000|2021-09-29 07:55:00|25766.6|25751.6|25779.1|25764.1|25779.1|25764.1|25759.1|25744.1|69
1632902400000|2021-09-29 08:00:00|25776.6|25761.6|25769.1|25754.1|25779.1|25764.1|25764.1|25749.1|107
1632902700000|2021-09-29 08:05:00|25764.1|25749.1|25754.1|25739.1|25769.1|25754.1|25744.1|25729.1|120
1632903000000|2021-09-29 08:10:00|25759.1|25744.1|25749.1|25734.1|25759.1|25744.1|25744.1|25729.1|84
1632903300000|2021-09-29 08:15:00|25754.1|25739.1|25704.1|25689.1|25764.1|25749.1|25704.1|25689.1|122
1632903600000|2021-09-29 08:20:00|25701.6|25686.6|25721.6|25706.6|25729.1|25714.1|25699.1|25684.1|98
1632903900000|2021-09-29 08:25:00|25724.1|25709.1|25734.1|25719.1|25739.1|25724.1|25719.1|25704.1|36
1632904200000|2021-09-29 08:30:00|25731.6|25716.6|25749.1|25734.1|25769.1|25754.1|25724.1|25709.1|208
1632904500000|2021-09-29 08:35:00|25751.6|25736.6|25756.6|25741.6|25764.1|25749.1|25736.6|25721.6|89
1632904800000|2021-09-29 08:40:00|25754.1|25739.1|25759.1|25744.1|25774.1|25759.1|25754.1|25739.1|92
1632905100000|2021-09-29 08:45:00|25761.6|25746.6|25774.1|25759.1|25774.1|25759.1|25749.1|25734.1|61
1632905400000|2021-09-29 08:50:00|25776.6|25761.6|25779.1|25764.1|25784.1|25769.1|25769.1|25754.1|168
1632905700000|2021-09-29 08:55:00|25784.1|25769.1|25791.6|25776.6|25794.1|25779.1|25779.1|25764.1|106
1632906000000|2021-09-29 09:00:00|25794.1|25779.1|25804.1|25789.1|25804.1|25789.1|25784.1|25769.1|165
1632906300000|2021-09-29 09:05:00|25809.1|25794.1|25816.6|25801.6|25819.1|25804.1|25804.1|25789.1|170
1632906600000|2021-09-29 09:10:00|25819.1|25804.1|25814.1|25799.1|25824.1|25809.1|25799.1|25784.1|92
1632906900000|2021-09-29 09:15:00|25811.6|25796.6|25784.1|25769.1|25814.1|25799.1|25779.1|25764.1|87
1632907200000|2021-09-29 09:20:00|25789.1|25774.1|25769.1|25754.1|25804.1|25789.1|25764.1|25749.1|62
1632907500000|2021-09-29 09:25:00|25766.6|25751.6|25791.6|25776.6|25796.6|25781.6|25764.1|25749.1|62
1632907800000|2021-09-29 09:30:00|25794.1|25779.1|25794.1|25779.1|25801.6|25786.6|25784.1|25769.1|41
1632908100000|2021-09-29 09:35:00|25796.6|25781.6|25789.1|25774.1|25804.1|25789.1|25779.1|25764.1|28
1632908400000|2021-09-29 09:40:00|25794.1|25779.1|25796.6|25781.6|25799.1|25784.1|25784.1|25769.1|55
1632908700000|2021-09-29 09:45:00|25794.1|25779.1|25811.6|25796.6|25814.1|25799.1|25794.1|25779.1|64
1632909000000|2021-09-29 09:50:00|25809.1|25794.1|25814.1|25799.1|25819.1|25804.1|25804.1|25789.1|26
1632909300000|2021-09-29 09:55:00|25809.1|25794.1|25816.6|25801.6|25819.1|25804.1|25804.1|25789.1|62
1632909600000|2021-09-29 10:00:00|25814.1|25799.1|25819.1|25804.1|25834.1|25819.1|25814.1|25799.1|103
1632909900000|2021-09-29 10:05:00|25821.6|25806.6|25819.1|25804.1|25834.1|25819.1|25819.1|25804.1|66
1632910200000|2021-09-29 10:10:00|25821.6|25806.6|25804.1|25789.1|25824.1|25809.1|25799.1|25784.1|62
1632910500000|2021-09-29 10:15:00|25809.1|25794.1|25806.6|25791.6|25819.1|25804.1|25806.6|25791.6|32
1632910800000|2021-09-29 10:20:00|25804.1|25789.1|25814.1|25799.1|25819.1|25804.1|25804.1|25789.1|18
1632911100000|2021-09-29 10:25:00|25811.6|25796.6|25819.1|25804.1|25824.1|25809.1|25811.6|25796.6|40
1632911400000|2021-09-29 10:30:00|25814.1|25799.1|25801.6|25786.6|25829.1|25814.1|25799.1|25784.1|89
1632911700000|2021-09-29 10:35:00|25804.1|25789.1|25809.1|25794.1|25814.1|25799.1|25799.1|25784.1|34
1632912000000|2021-09-29 10:40:00|25811.6|25796.6|25811.6|25796.6|25819.1|25804.1|25804.1|25789.1|89
1632912300000|2021-09-29 10:45:00|25814.1|25799.1|25809.1|25794.1|25816.6|25801.6|25799.1|25784.1|41
1632912600000|2021-09-29 10:50:00|25811.6|25796.6|25789.1|25774.1|25811.6|25796.6|25789.1|25774.1|24
1632912900000|2021-09-29 10:55:00|25784.1|25769.1|25779.1|25764.1|25784.1|25769.1|25769.1|25754.1|82
1632913200000|2021-09-29 11:00:00|25784.1|25769.1|25784.1|25769.1|25799.1|25784.1|25784.1|25769.1|87
1632913500000|2021-09-29 11:05:00|25789.1|25774.1|25769.1|25754.1|25794.1|25779.1|25764.1|25749.1|45
1632913800000|2021-09-29 11:10:00|25771.6|25756.6|25781.6|25766.6|25784.1|25769.1|25769.1|25754.1|48
1632914100000|2021-09-29 11:15:00|25784.1|25769.1|25779.1|25764.1|25789.1|25774.1|25769.1|25754.1|56
1632914400000|2021-09-29 11:20:00|25776.6|25761.6|25784.1|25769.1|25789.1|25774.1|25766.6|25751.6|95
1632914700000|2021-09-29 11:25:00|25779.1|25764.1|25764.1|25749.1|25779.1|25764.1|25759.1|25744.1|167
1632915000000|2021-09-29 11:30:00|25761.6|25746.6|25776.6|25761.6|25779.1|25764.1|25754.1|25739.1|73
1632915300000|2021-09-29 11:35:00|25774.1|25759.1|25734.1|25719.1|25784.1|25769.1|25724.1|25709.1|98
1632915600000|2021-09-29 11:40:00|25732.7|25717.7|25750.2|25735.2|25752.7|25737.7|25727.7|25712.7|78
1632915900000|2021-09-29 11:45:00|25747.7|25732.7|25762.7|25747.7|25767.7|25752.7|25742.7|25727.7|70
1632916200000|2021-09-29 11:50:00|25765.2|25750.2|25767.7|25752.7|25777.7|25762.7|25765.2|25750.2|33
1632916500000|2021-09-29 11:55:00|25762.7|25747.7|25755.2|25740.2|25767.7|25752.7|25752.7|25737.7|85
1632916800000|2021-09-29 12:00:00|25757.7|25742.7|25777.7|25762.7|25777.7|25762.7|25752.7|25737.7|54
1632917100000|2021-09-29 12:05:00|25772.7|25757.7|25772.7|25757.7|25777.7|25762.7|25762.7|25747.7|47
1632917400000|2021-09-29 12:10:00|25775.2|25760.2|25772.7|25757.7|25782.7|25767.7|25772.7|25757.7|66
1632917700000|2021-09-29 12:15:00|25777.7|25762.7|25777.7|25762.7|25782.7|25767.7|25762.7|25747.7|44
1632918000000|2021-09-29 12:20:00|25782.7|25767.7|25782.7|25767.7|25792.7|25777.7|25772.7|25757.7|81
1632918300000|2021-09-29 12:25:00|25785.2|25770.2|25752.7|25737.7|25787.7|25772.7|25752.7|25737.7|109
1632918600000|2021-09-29 12:30:00|25757.7|25742.7|25737.7|25722.7|25767.7|25752.7|25737.7|25722.7|60
1632918900000|2021-09-29 12:35:00|25742.7|25727.7|25722.7|25707.7|25742.7|25727.7|25710.2|25695.2|121
1632919200000|2021-09-29 12:40:00|25727.7|25712.7|25727.7|25712.7|25737.7|25722.7|25717.7|25702.7|52
1632919500000|2021-09-29 12:45:00|25730.2|25715.2|25737.7|25722.7|25742.7|25727.7|25722.7|25707.7|37
1632919800000|2021-09-29 12:50:00|25740.2|25725.2|25732.7|25717.7|25747.7|25732.7|25732.7|25717.7|12
1632920100000|2021-09-29 12:55:00|25735.2|25720.2|25737.7|25722.7|25737.7|25722.7|25727.7|25712.7|28
1632920400000|2021-09-29 13:00:00|25742.7|25727.7|25767.7|25752.7|25767.7|25752.7|25732.7|25717.7|78
1632920700000|2021-09-29 13:05:00|25770.2|25755.2|25757.7|25742.7|25772.7|25757.7|25747.7|25732.7|66
1632921000000|2021-09-29 13:10:00|25755.2|25740.2|25752.7|25737.7|25757.7|25742.7|25742.7|25727.7|44
1632921300000|2021-09-29 13:15:00|25757.7|25742.7|25715.2|25700.2|25757.7|25742.7|25712.7|25697.7|152
1632921600000|2021-09-29 13:20:00|25717.7|25702.7|25702.7|25687.7|25717.7|25702.7|25692.7|25677.7|209
1632921900000|2021-09-29 13:25:00|25705.2|25690.2|25705.2|25690.2|25722.7|25707.7|25692.7|25677.7|171
1632922200000|2021-09-29 13:30:00|25702.7|25687.7|25645.2|25630.2|25712.7|25697.7|25642.7|25627.7|347
1632922500000|2021-09-29 13:35:00|25642.7|25627.7|25627.7|25612.7|25647.7|25632.7|25620.2|25605.2|225
1632922800000|2021-09-29 13:40:00|25630.2|25615.2|25597.7|25582.7|25642.7|25627.7|25595.2|25580.2|253
1632923100000|2021-09-29 13:45:00|25592.7|25577.7|25637.7|25622.7|25637.7|25622.7|25577.7|25562.7|271
1632923400000|2021-09-29 13:50:00|25632.7|25617.7|25670.2|25655.2|25682.7|25667.7|25617.7|25602.7|289
1632923700000|2021-09-29 13:55:00|25672.7|25657.7|25657.7|25642.7|25697.7|25682.7|25642.7|25627.7|142
1632924000000|2021-09-29 14:00:00|25660.2|25645.2|25667.7|25652.7|25697.7|25682.7|25652.7|25637.7|187
1632924300000|2021-09-29 14:05:00|25670.2|25655.2|25685.2|25670.2|25687.7|25672.7|25647.7|25632.7|177
1632924600000|2021-09-29 14:10:00|25686.9|25671.9|25684.4|25669.4|25691.9|25676.9|25671.9|25656.9|101
1632924900000|2021-09-29 14:15:00|25689.4|25674.4|25709.4|25694.4|25709.4|25694.4|25686.9|25671.9|132
1632925200000|2021-09-29 14:20:00|25714.4|25699.4|25714.4|25699.4|25739.4|25724.4|25714.4|25699.4|216
1632925500000|2021-09-29 14:25:00|25716.9|25701.9|25694.4|25679.4|25724.4|25709.4|25694.4|25679.4|120
1632925800000|2021-09-29 14:30:00|25699.4|25684.4|25694.4|25679.4|25704.4|25689.4|25679.4|25664.4|212
1632926100000|2021-09-29 14:35:00|25696.9|25681.9|25689.4|25674.4|25714.4|25699.4|25684.4|25669.4|83
1632926400000|2021-09-29 14:40:00|25691.9|25676.9|25719.4|25704.4|25724.4|25709.4|25691.9|25676.9|114
1632926700000|2021-09-29 14:45:00|25724.4|25709.4|25751.9|25736.9|25759.4|25744.4|25716.9|25701.9|162
1632927000000|2021-09-29 14:50:00|25749.4|25734.4|25751.9|25736.9|25759.4|25744.4|25744.4|25729.4|104
1632927300000|2021-09-29 14:55:00|25754.4|25739.4|25749.4|25734.4|25759.4|25744.4|25739.4|25724.4|198
1632927600000|2021-09-29 15:00:00|25751.9|25736.9|25749.4|25734.4|25754.4|25739.4|25739.4|25724.4|81
1632927900000|2021-09-29 15:05:00|25751.9|25736.9|25761.9|25746.9|25774.4|25759.4|25751.9|25736.9|110
1632928200000|2021-09-29 15:10:00|25764.4|25749.4|25759.4|25744.4|25779.4|25764.4|25756.9|25741.9|130
1632928500000|2021-09-29 15:15:00|25761.9|25746.9|25759.4|25744.4|25769.4|25754.4|25751.9|25736.9|103
1632928800000|2021-09-29 15:20:00|25754.4|25739.4|25751.9|25736.9|25764.4|25749.4|25739.4|25724.4|111
1632929100000|2021-09-29 15:25:00|25754.4|25739.4|25734.4|25719.4|25754.4|25739.4|25719.4|25704.4|292
1632929400000|2021-09-29 15:30:00|25739.4|25724.4|25734.4|25719.4|25744.4|25729.4|25704.4|25689.4|292
1632929700000|2021-09-29 15:35:00|25731.9|25716.9|25724.4|25709.4|25739.4|25724.4|25719.4|25704.4|186
1632930000000|2021-09-29 15:40:00|25721.9|25706.9|25704.4|25689.4|25726.9|25711.9|25699.4|25684.4|110
1632930300000|2021-09-29 15:45:00|25701.9|25686.9|25714.4|25699.4|25714.4|25699.4|25689.4|25674.4|61
1632930600000|2021-09-29 15:50:00|25716.9|25696.9|25706.9|25681.9|25736.9|25716.9|25701.9|25681.9|56
1632930900000|2021-09-29 15:55:00|25701.9|25686.9|25721.9|25696.9|25721.9|25701.9|25701.9|25681.9|85
1632931200000|2021-09-29 16:00:00|25716.9|25701.9|25736.9|25716.9|25741.9|25721.9|25711.9|25691.9|48
1632931500000|2021-09-29 16:05:00|25741.9|25711.9|25726.9|25706.9|25741.9|25721.9|25721.9|25701.9|18
1632931800000|2021-09-29 16:10:00|25721.9|25701.9|25711.9|25691.9|25726.9|25706.9|25701.9|25681.9|9
1632932100000|2021-09-29 16:15:00|25716.9|25696.9|25711.9|25686.9|25716.9|25696.9|25686.9|25666.9|16
1632932400000|2021-09-29 16:20:00|25706.9|25681.9|25671.9|25651.9|25706.9|25686.9|25666.9|25646.9|50
1632932700000|2021-09-29 16:25:00|25666.9|25646.9|25676.9|25651.9|25691.9|25666.9|25666.9|25646.9|27
1632933000000|2021-09-29 16:30:00|25681.9|25656.9|25691.9|25671.9|25701.9|25676.9|25671.9|25651.9|39
1632933300000|2021-09-29 16:35:00|25686.9|25666.9|25691.9|25671.9|25696.9|25676.9|25676.9|25656.9|12
1632933600000|2021-09-29 16:40:00|25696.9|25676.9|25686.9|25666.9|25701.9|25676.9|25681.9|25656.9|12
1632933900000|2021-09-29 16:45:00|25681.9|25661.9|25696.9|25676.9|25696.9|25676.9|25671.9|25651.9|25
1632934200000|2021-09-29 16:50:00|25691.9|25671.9|25716.9|25696.9|25721.9|25696.9|25691.9|25671.9|26
1632934500000|2021-09-29 16:55:00|25721.9|25701.9|25706.9|25681.9|25726.9|25701.9|25701.9|25681.9|6
1632934800000|2021-09-29 17:00:00|25701.9|25676.9|25686.9|25661.9|25711.9|25686.9|25686.9|25661.9|11
1632935100000|2021-09-29 17:05:00|25691.9|25666.9|25691.9|25671.9|25696.9|25671.9|25671.9|25651.9|23
1632935400000|2021-09-29 17:10:00|25696.9|25666.9|25686.9|25661.9|25701.9|25681.9|25681.9|25661.9|16
1632935700000|2021-09-29 17:15:00|25691.9|25666.9|25711.9|25686.9|25711.9|25686.9|25681.9|25656.9|19
1632936000000|2021-09-29 17:20:00|25706.9|25681.9|25711.9|25686.9|25716.9|25691.9|25701.9|25681.9|16
1632936300000|2021-09-29 17:25:00|25706.9|25691.9|25686.9|25666.9|25706.9|25691.9|25686.9|25661.9|18
1632936600000|2021-09-29 17:30:00|25691.9|25671.9|25681.9|25656.9|25691.9|25671.9|25666.9|25646.9|11
1632936900000|2021-09-29 17:35:00|25676.9|25651.9|25666.9|25646.9|25676.9|25656.9|25666.9|25646.9|9
1632937200000|2021-09-29 17:40:00|25671.9|25651.9|25676.9|25651.9|25681.9|25661.9|25651.9|25631.9|18
1632937500000|2021-09-29 17:45:00|25671.9|25646.9|25666.9|25646.9|25681.9|25656.9|25661.9|25641.9|3
1632937800000|2021-09-29 17:50:00|25661.9|25641.9|25676.9|25651.9|25681.9|25661.9|25661.9|25641.9|3
1632938100000|2021-09-29 17:55:00|25681.9|25656.9|25696.9|25676.9|25696.9|25676.9|25676.9|25651.9|8
1632938400000|2021-09-29 18:00:00|25691.9|25671.9|25701.9|25681.9|25711.9|25691.9|25691.9|25671.9|5
1632938700000|2021-09-29 18:05:00|25706.9|25686.9|25731.9|25711.9|25731.9|25716.9|25701.9|25681.9|30
1632939000000|2021-09-29 18:10:00|25736.9|25716.9|25761.9|25741.9|25761.9|25741.9|25731.9|25711.9|30
1632939300000|2021-09-29 18:15:00|25756.9|25736.9|25756.9|25731.9|25761.9|25741.9|25751.9|25726.9|27
1632939600000|2021-09-29 18:20:00|25761.9|25736.9|25746.9|25721.9|25761.9|25736.9|25746.9|25721.9|0
1632939900000|2021-09-29 18:25:00|25741.9|25726.9|25736.9|25721.9|25741.9|25726.9|25731.9|25716.9|19
1632940200000|2021-09-29 18:30:00|25739.4|25724.4|25744.4|25729.4|25744.4|25729.4|25736.9|25721.9|2
1632940500000|2021-09-29 18:35:00|25741.9|25726.9|25741.9|25726.9|25744.4|25729.4|25736.9|25721.9|1
1632940800000|2021-09-29 18:40:00|25739.4|25724.4|25756.9|25741.9|25761.9|25746.9|25736.9|25721.9|12
1632941100000|2021-09-29 18:45:00|25759.4|25744.4|25746.9|25731.9|25764.4|25749.4|25741.9|25726.9|14
1632941400000|2021-09-29 18:50:00|25744.4|25729.4|25751.9|25736.9|25756.9|25741.9|25744.4|25729.4|7
1632941700000|2021-09-29 18:55:00|25749.4|25734.4|25746.9|25731.9|25751.9|25736.9|25744.4|25729.4|2
1632942000000|2021-09-29 19:00:00|25749.4|25734.4|25731.9|25716.9|25756.9|25741.9|25726.9|25711.9|2
1632942300000|2021-09-29 19:05:00|25734.4|25719.4|25736.9|25721.9|25746.9|25731.9|25731.9|25716.9|1
1632942600000|2021-09-29 19:10:00|25739.4|25724.4|25751.9|25736.9|25751.9|25736.9|25739.4|25724.4|0
1632942900000|2021-09-29 19:15:00|25749.4|25734.4|25751.9|25736.9|25759.4|25744.4|25744.4|25729.4|5
1632943200000|2021-09-29 19:20:00|25749.4|25734.4|25741.9|25726.9|25751.9|25736.9|25741.9|25726.9|6
1632943500000|2021-09-29 19:25:00|25739.4|25724.4|25741.9|25726.9|25754.4|25739.4|25739.4|25724.4|12
1632943800000|2021-09-29 19:30:00|25744.4|25729.4|25741.9|25726.9|25746.9|25731.9|25734.4|25719.4|3
1632944100000|2021-09-29 19:35:00|25736.9|25721.9|25736.9|25721.9|25746.9|25731.9|25734.4|25719.4|29
1632944400000|2021-09-29 19:40:00|25734.4|25719.4|25711.9|25696.9|25734.4|25719.4|25711.9|25696.9|3
1632944700000|2021-09-29 19:45:00|25714.4|25699.4|25719.4|25704.4|25721.9|25706.9|25709.4|25694.4|6
1632945000000|2021-09-29 19:50:00|25714.4|25699.4|25704.4|25689.4|25714.4|25699.4|25701.9|25686.9|19
1632945300000|2021-09-29 19:55:00|25699.4|25684.4|25699.4|25684.4|25701.9|25686.9|25686.9|25671.9|32
1632945600000|2021-09-29 20:00:00|25709.6|25669.6|25749.3|25709.3|25749.3|25709.3|25709|25669|0
1632945900000|2021-09-29 20:05:00|25749.6|25709.6|25757.4|25717.4|25760.5|25720.5|25744.4|25704.4|0
1632946200000|2021-09-29 20:10:00|25757.1|25717.1|25755.6|25715.6|25765.5|25725.5|25748|25708|0
1632946500000|2021-09-29 20:15:00|25755.3|25715.3|25749.3|25709.3|25755.6|25715.6|25749.3|25709.3|0
1632946800000|2021-09-29 20:20:00|25749.6|25709.6|25741.2|25701.2|25751.1|25711.1|25738.1|25698.1|0
1632947100000|2021-09-29 20:25:00|25741|25701|25736.8|25696.8|25741.2|25701.2|25733.7|25693.7|0
1632947400000|2021-09-29 20:30:00|25737|25697|25755.6|25715.6|25755.6|25715.6|25736.8|25696.8|0
1632947700000|2021-09-29 20:35:00|25755.3|25715.3|25763.7|25723.7|25765.5|25725.5|25754.3|25714.3|0
1632948000000|2021-09-29 20:40:00|25763.4|25723.4|25757.4|25717.4|25763.4|25723.4|25749.3|25709.3|0
1632948300000|2021-09-29 20:45:00|25757.7|25717.7|25762.4|25722.4|25762.4|25722.4|25749.3|25709.3|0
1632948600000|2021-09-29 20:50:00|25762.6|25722.6|25749.2|25709.2|25765.5|25725.5|25747.4|25707.4|0
1632948900000|2021-09-29 20:55:00|25749.3|25709.3|25751.5|25711.5|25752.3|25712.3|25745.4|25705.4|0
1632949200000|2021-09-29 21:00:00|25750|25710|25749.5|25709.5|25750|25710|25747.9|25707.9|0
1632949500000|2021-09-29 21:05:00|25748.9|25708.9|25749.5|25709.5|25749.5|25709.5|25747.4|25707.4|0
1632949800000|2021-09-29 21:10:00|25748.9|25708.9|25751|25711|25751|25711|25748.9|25708.9|0
1632950100000|2021-09-29 21:15:00|25750|25710|25751|25711|25751|25711|25749.5|25709.5|0
1632950400000|2021-09-29 21:20:00|25751.5|25711.5|25750|25710|25752.6|25712.6|25750|25710|0
1632950700000|2021-09-29 21:25:00|25750.5|25710.5|25751|25711|25751.5|25711.5|25750.5|25710.5|0
1632951000000|2021-09-29 21:30:00|25750.5|25710.5|25751|25711|25751|25711|25750.5|25710.5|0
1632951300000|2021-09-29 21:35:00|25750.5|25710.5|25751|25711|25751|25711|25750.5|25710.5|0
1632951600000|2021-09-29 21:40:00|25751.5|25711.5|25752.6|25712.6|25753.1|25713.1|25751.5|25711.5|0
1632951900000|2021-09-29 21:45:00|25753.1|25713.1|25752.6|25712.6|25753.1|25713.1|25752.1|25712.1|0
1632952200000|2021-09-29 21:50:00|25753.6|25713.6|25753.6|25713.6|25753.6|25713.6|25753.6|25713.6|0
1632952500000|2021-09-29 21:55:00|25754.1|25714.1|25757.8|25717.8|25759.9|25719.9|25754.1|25714.1|0
1632952800000|2021-09-29 22:00:00|25760.2|25720.2|25757.9|25717.9|25777.3|25737.3|25757.9|25717.9|0
1632953100000|2021-09-29 22:05:00|25758.2|25718.2|25753|25713|25764.2|25724.2|25751.7|25711.7|0
1632953400000|2021-09-29 22:10:00|25753.5|25713.5|25746.7|25706.7|25756.6|25716.6|25745.4|25705.4|0
1632953700000|2021-09-29 22:15:00|25747.3|25707.3|25749.9|25709.9|25754.8|25714.8|25747.3|25707.3|0
1632954000000|2021-09-29 22:20:00|25750|25710|25749.9|25709.9|25751|25711|25746.7|25706.7|0
1632954300000|2021-09-29 22:25:00|25750.1|25710.1|25742|25702|25759.8|25719.8|25741.8|25701.8|0
1632954600000|2021-09-29 22:30:00|25743.6|25703.6|25751.7|25711.7|25753|25713|25743.6|25703.6|0
1632954900000|2021-09-29 22:35:00|25751.8|25711.8|25783.6|25743.6|25785.4|25745.4|25751.8|25711.8|0
1632955200000|2021-09-29 22:40:00|25783.3|25743.3|25783.6|25743.6|25787.3|25747.3|25779.2|25739.2|0
1632955500000|2021-09-29 22:45:00|25783.9|25743.9|25782.3|25742.3|25785.4|25745.4|25782.3|25742.3|0
1632955800000|2021-09-29 22:50:00|25782.6|25742.6|25782.3|25742.3|25783.6|25743.6|25780.5|25740.5|0
1632956100000|2021-09-29 22:55:00|25782|25742|25780.5|25740.5|25782.3|25742.3|25774.2|25734.2|0
1632956400000|2021-09-29 23:00:00|25780.6|25740.6|25787.3|25747.3|25788.6|25748.6|25780.6|25740.6|0
1632956700000|2021-09-29 23:05:00|25787.4|25747.4|25787.3|25747.3|25788.6|25748.6|25783.6|25743.6|0
1632957000000|2021-09-29 23:10:00|25787.4|25747.4|25790.4|25750.4|25790.4|25750.4|25787.3|25747.3|0
1632957300000|2021-09-29 23:15:00|25790.3|25750.3|25819.1|25779.1|25819.1|25779.1|25788.6|25748.6|0
1632957600000|2021-09-29 23:20:00|25818.8|25778.8|25820.4|25780.4|25824.1|25784.1|25816|25776|0
1632957900000|2021-09-29 23:25:00|25820.3|25780.3|25827.2|25787.2|25831|25791|25819.1|25779.1|0
1632958200000|2021-09-29 23:30:00|25827.5|25787.5|25822.2|25782.2|25831.6|25791.6|25820.4|25780.4|0
1632958500000|2021-09-29 23:35:00|25822.4|25782.4|25819.7|25779.7|25825.4|25785.4|25819.1|25779.1|0
1632958800000|2021-09-29 23:40:00|25819.6|25779.6|25819.1|25779.1|25822.2|25782.2|25816|25776|0
1632959100000|2021-09-29 23:45:00|25818.8|25778.8|25812.8|25772.8|25818.8|25778.8|25807.9|25767.9|0
1632959400000|2021-09-29 23:50:00|25813|25773|25812.8|25772.8|25820.4|25780.4|25807.9|25767.9|0
1632959700000|2021-09-29 23:55:00|25812.6|25772.6|25807.9|25767.9|25819.1|25779.1|25801.6|25761.6|0
1632960000000|2021-09-30 00:00:00|25807.6|25767.6|25808.9|25768.9|25810.8|25770.8|25792.8|25752.8|0
1632960300000|2021-09-30 00:05:00|25809.2|25769.2|25805.8|25765.8|25813.9|25773.9|25800.9|25760.9|0
1632960600000|2021-09-30 00:10:00|25806.1|25766.1|25803.8|25763.8|25813.9|25773.9|25803.8|25763.8|0
1632960900000|2021-09-30 00:15:00|25803.5|25763.5|25794.1|25754.1|25803.8|25763.8|25766.3|25726.3|0
1632961200000|2021-09-30 00:20:00|25794.6|25754.6|25793.4|25753.4|25796.9|25756.9|25785.9|25745.9|0
1632961500000|2021-09-30 00:25:00|25792.4|25752.4|25798.8|25758.8|25802.3|25762.3|25790.5|25750.5|0
1632961800000|2021-09-30 00:30:00|25799|25759|25790.3|25750.3|25804.9|25764.9|25789.7|25749.7|0
1632962100000|2021-09-30 00:35:00|25790.1|25750.1|25793.9|25753.9|25797|25757|25786.4|25746.4|0
1632962400000|2021-09-30 00:40:00|25794.4|25754.4|25795.3|25755.3|25801.2|25761.2|25786.4|25746.4|0
1632962700000|2021-09-30 00:45:00|25795.5|25755.5|25806.3|25766.3|25810.8|25770.8|25795.5|25755.5|0
1632963000000|2021-09-30 00:50:00|25806.4|25766.4|25805.8|25765.8|25819.3|25779.3|25805.8|25765.8|0
1632963300000|2021-09-30 00:55:00|25805.2|25765.2|25811.1|25771.1|25811.8|25771.8|25801.1|25761.1|0
1632963600000|2021-09-30 01:00:00|25811.3|25771.3|25795.2|25755.2|25811.3|25771.3|25795.2|25755.2|0
1632963900000|2021-09-30 01:05:00|25795|25755|25797.1|25757.1|25798.5|25758.5|25787.1|25747.1|0
1632964200000|2021-09-30 01:10:00|25796.9|25756.9|25802.5|25762.5|25808.9|25768.9|25793.8|25753.8|0
1632964500000|2021-09-30 01:15:00|25802.3|25762.3|25799.3|25759.3|25814.3|25774.3|25795|25755|0
1632964800000|2021-09-30 01:20:00|25799.1|25759.1|25781.2|25741.2|25803.5|25763.5|25779.5|25739.5|0
1632965100000|2021-09-30 01:25:00|25781.8|25741.8|25786.3|25746.3|25791.2|25751.2|25772|25732|0
1632965400000|2021-09-30 01:30:00|25785.8|25745.8|25794.8|25754.8|25796.5|25756.5|25784.2|25744.2|0
1632965700000|2021-09-30 01:35:00|25794.3|25754.3|25797.2|25757.2|25801.1|25761.1|25782.5|25742.5|0
1632966000000|2021-09-30 01:40:00|25797.9|25757.9|25784.3|25744.3|25799.7|25759.7|25776.2|25736.2|0
1632966300000|2021-09-30 01:45:00|25784.2|25744.2|25811.5|25771.5|25814.6|25774.6|25784.2|25744.2|0
1632966600000|2021-09-30 01:50:00|25811.6|25771.6|25825.6|25785.6|25825.6|25785.6|25805.4|25765.4|0
1632966900000|2021-09-30 01:55:00|25826.1|25786.1|25833.2|25793.2|25836.5|25796.5|25824.6|25784.6|0
1632967200000|2021-09-30 02:00:00|25832.7|25792.7|25836.4|25796.4|25839.5|25799.5|25827.1|25787.1|0
1632967500000|2021-09-30 02:05:00|25836.2|25796.2|25844.2|25804.2|25845|25805|25830.3|25790.3|0
1632967800000|2021-09-30 02:10:00|25841.4|25801.4|25839|25799|25847.5|25807.5|25832.9|25792.9|0
1632968100000|2021-09-30 02:15:00|25838.4|25798.4|25855.3|25815.3|25862.8|25822.8|25836|25796|0
1632968400000|2021-09-30 02:20:00|25854.8|25814.8|25853.7|25813.7|25865.5|25825.5|25852.2|25812.2|0
1632968700000|2021-09-30 02:25:00|25853.9|25813.9|25863.8|25823.8|25865.9|25825.9|25853.9|25813.9|0
1632969000000|2021-09-30 02:30:00|25863.3|25823.3|25847.3|25807.3|25863.3|25823.3|25845.7|25805.7|0
1632969300000|2021-09-30 02:35:00|25846.8|25806.8|25856|25816|25856.1|25816.1|25844.3|25804.3|0
1632969600000|2021-09-30 02:40:00|25856.1|25816.1|25859.5|25819.5|25865.3|25825.3|25853.2|25813.2|0
1632969900000|2021-09-30 02:45:00|25860.5|25820.5|25853.4|25813.4|25862.6|25822.6|25847.5|25807.5|0
1632970200000|2021-09-30 02:50:00|25853.2|25813.2|25849.9|25809.9|25860.5|25820.5|25849.9|25809.9|0
1632970500000|2021-09-30 02:55:00|25849.4|25809.4|25855.4|25815.4|25861.5|25821.5|25844|25804|0
1632970800000|2021-09-30 03:00:00|25855.6|25815.6|25857.7|25817.7|25865|25825|25855.6|25815.6|0
1632971100000|2021-09-30 03:05:00|25858.7|25818.7|25854.2|25814.2|25858.7|25818.7|25849.7|25809.7|0
1632971400000|2021-09-30 03:10:00|25853.7|25813.7|25850.4|25810.4|25854.1|25814.1|25844|25804|0
1632971700000|2021-09-30 03:15:00|25850.3|25810.3|25858.7|25818.7|25862.2|25822.2|25848.7|25808.7|0
1632972000000|2021-09-30 03:20:00|25858.6|25818.6|25856|25816|25858.6|25818.6|25851.1|25811.1|0
1632972300000|2021-09-30 03:25:00|25856.1|25816.1|25839.7|25799.7|25858.9|25818.9|25838.1|25798.1|0
1632972600000|2021-09-30 03:30:00|25838.1|25798.1|25838.1|25798.1|25839.8|25799.8|25830.6|25790.6|0
1632972900000|2021-09-30 03:35:00|25837.6|25797.6|25847.5|25807.5|25850.2|25810.2|25836.9|25796.9|0
1632973200000|2021-09-30 03:40:00|25848.5|25808.5|25848.7|25808.7|25851.6|25811.6|25847.3|25807.3|0
1632973500000|2021-09-30 03:45:00|25848.9|25808.9|25865.2|25825.2|25865.2|25825.2|25848.9|25808.9|0
1632973800000|2021-09-30 03:50:00|25865.4|25825.4|25874.9|25834.9|25875.1|25835.1|25863.4|25823.4|0
1632974100000|2021-09-30 03:55:00|25874.8|25834.8|25865.9|25825.9|25874.8|25834.8|25861.5|25821.5|0
1632974400000|2021-09-30 04:00:00|25865.3|25825.3|25864.1|25824.1|25867.1|25827.1|25862.7|25822.7|0
1632974700000|2021-09-30 04:05:00|25864.7|25824.7|25865.7|25825.7|25865.9|25825.9|25862.4|25822.4|0
1632975000000|2021-09-30 04:10:00|25865.6|25825.6|25865.3|25825.3|25868.5|25828.5|25862.4|25822.4|0
1632975300000|2021-09-30 04:15:00|25864.8|25824.8|25877.7|25837.7|25877.7|25837.7|25863.8|25823.8|0
1632975600000|2021-09-30 04:20:00|25877.5|25837.5|25871.6|25831.6|25878.5|25838.5|25869.8|25829.8|0
1632975900000|2021-09-30 04:25:00|25871.8|25831.8|25883.6|25843.6|25886.1|25846.1|25871.6|25831.6|0
1632976200000|2021-09-30 04:30:00|25883.4|25843.4|25883|25843|25890|25850|25879.7|25839.7|0
1632976500000|2021-09-30 04:35:00|25882.5|25842.5|25888.7|25848.7|25888.7|25848.7|25881.3|25841.3|0
1632976800000|2021-09-30 04:40:00|25888.6|25848.6|25891.4|25851.4|25892.8|25852.8|25885.2|25845.2|0
1632977100000|2021-09-30 04:45:00|25892|25852|25891.1|25851.1|25897|25857|25888.3|25848.3|0
1632977400000|2021-09-30 04:50:00|25891.3|25851.3|25905.5|25865.5|25905.5|25865.5|25891.3|25851.3|0
1632977700000|2021-09-30 04:55:00|25904.9|25864.9|25904.3|25864.3|25907.2|25867.2|25904.1|25864.1|0
1632978000000|2021-09-30 05:00:00|25904.1|25864.1|25942.7|25902.7|25942.7|25902.7|25904|25864|0
1632978300000|2021-09-30 05:05:00|25942.6|25902.6|25945.8|25905.8|25945.8|25905.8|25935.3|25895.3|0
1632978600000|2021-09-30 05:10:00|25946.3|25906.3|25934.8|25894.8|25957.1|25917.1|25933|25893|0
1632978900000|2021-09-30 05:15:00|25934.9|25894.9|25929.9|25889.9|25944.5|25904.5|25929.2|25889.2|0
1632979200000|2021-09-30 05:20:00|25931|25891|25919.3|25879.3|25934.1|25894.1|25919.2|25879.2|0
1632979500000|2021-09-30 05:25:00|25918.3|25878.3|25904.6|25864.6|25920.9|25880.9|25901.8|25861.8|0
1632979800000|2021-09-30 05:30:00|25904.7|25864.7|25919.9|25879.9|25921.4|25881.4|25904.6|25864.6|0
1632980100000|2021-09-30 05:35:00|25920.4|25880.4|25929.8|25889.8|25931.7|25891.7|25919.9|25879.9|0
1632980400000|2021-09-30 05:40:00|25930.3|25890.3|25918.4|25878.4|25931.5|25891.5|25918.2|25878.2|0
1632980700000|2021-09-30 05:45:00|25918.2|25878.2|25895.6|25855.6|25921.2|25881.2|25894.4|25854.4|0
1632981000000|2021-09-30 05:50:00|25896.1|25856.1|25899.4|25859.4|25912.1|25872.1|25894.2|25854.2|0
1632981300000|2021-09-30 05:55:00|25899.5|25859.5|25893.7|25853.7|25899.6|25859.6|25884.8|25844.8|0
1632981600000|2021-09-30 06:00:00|25893.8|25853.8|25886.9|25871.9|25911.4|25874.4|25834.4|25819.4|77
1632981900000|2021-09-30 06:05:00|25884.4|25869.4|25901.9|25886.9|25904.4|25889.4|25879.4|25864.4|62
1632982200000|2021-09-30 06:10:00|25904.4|25889.4|25909.4|25894.4|25914.4|25899.4|25899.4|25884.4|27
1632982500000|2021-09-30 06:15:00|25914.4|25899.4|25924.4|25909.4|25929.4|25914.4|25914.4|25899.4|66
1632982800000|2021-09-30 06:20:00|25926.9|25911.9|25909.4|25894.4|25929.4|25914.4|25909.4|25894.4|22
1632983100000|2021-09-30 06:25:00|25906.9|25891.9|25906.9|25891.9|25916.9|25901.9|25901.9|25886.9|24
1632983400000|2021-09-30 06:30:00|25909.4|25894.4|25889.4|25874.4|25911.9|25896.9|25889.4|25874.4|50
1632983700000|2021-09-30 06:35:00|25891.9|25876.9|25896.9|25881.9|25901.9|25886.9|25889.4|25874.4|26
1632984000000|2021-09-30 06:40:00|25894.4|25879.4|25899.4|25884.4|25904.4|25889.4|25889.4|25874.4|20
1632984300000|2021-09-30 06:45:00|25901.9|25886.9|25916.9|25901.9|25924.4|25909.4|25901.9|25886.9|21
1632984600000|2021-09-30 06:50:00|25914.4|25899.4|25894.4|25879.4|25916.9|25901.9|25886.9|25871.9|33
1632984900000|2021-09-30 06:55:00|25896.9|25881.9|25896.9|25881.9|25904.4|25889.4|25884.4|25869.4|92
1632985200000|2021-09-30 07:00:00|25894.4|25879.4|25891.9|25876.9|25919.4|25904.4|25851.9|25836.9|586
1632985500000|2021-09-30 07:05:00|25889.4|25874.4|25829.4|25814.4|25889.4|25874.4|25819.4|25804.4|376
1632985800000|2021-09-30 07:10:00|25831.9|25816.9|25839.4|25824.4|25856.9|25841.9|25801.9|25786.9|354
1632986100000|2021-09-30 07:15:00|25836.9|25821.9|25894.4|25879.4|25904.4|25889.4|25834.4|25819.4|278
1632986400000|2021-09-30 07:20:00|25899.4|25884.4|25899.4|25884.4|25914.4|25899.4|25881.9|25866.9|220
1632986700000|2021-09-30 07:25:00|25896.9|25881.9|25904.4|25889.4|25909.4|25894.4|25884.4|25869.4|189
1632987000000|2021-09-30 07:30:00|25901.9|25886.9|25929.4|25914.4|25929.4|25914.4|25899.4|25884.4|225
1632987300000|2021-09-30 07:35:00|25924.4|25909.4|25926.9|25911.9|25946.9|25931.9|25924.4|25909.4|171
1632987600000|2021-09-30 07:40:00|25926.6|25911.6|25899.1|25884.1|25934.1|25919.1|25896.6|25881.6|190
1632987900000|2021-09-30 07:45:00|25894.1|25879.1|25926.6|25911.6|25944.1|25929.1|25889.1|25874.1|224
1632988200000|2021-09-30 07:50:00|25924.1|25909.1|25909.1|25894.1|25934.1|25919.1|25909.1|25894.1|84
1632988500000|2021-09-30 07:55:00|25906.6|25891.6|25884.1|25869.1|25914.1|25899.1|25869.1|25854.1|160
1632988800000|2021-09-30 08:00:00|25876.6|25861.6|25894.1|25879.1|25904.1|25889.1|25876.6|25861.6|152
1632989100000|2021-09-30 08:05:00|25896.6|25881.6|25891.6|25876.6|25919.1|25904.1|25884.1|25869.1|352
1632989400000|2021-09-30 08:10:00|25889.1|25874.1|25874.1|25859.1|25899.1|25884.1|25869.1|25854.1|84
1632989700000|2021-09-30 08:15:00|25869.1|25854.1|25816.6|25801.6|25869.1|25854.1|25814.1|25799.1|238
1632990000000|2021-09-30 08:20:00|25819.1|25804.1|25844.1|25829.1|25849.1|25834.1|25814.1|25799.1|108
1632990300000|2021-09-30 08:25:00|25841.6|25826.6|25844.1|25829.1|25854.1|25839.1|25834.1|25819.1|76
1632990600000|2021-09-30 08:30:00|25841.6|25826.6|25819.1|25804.1|25844.1|25829.1|25814.1|25799.1|95
1632990900000|2021-09-30 08:35:00|25821.6|25806.6|25824.1|25809.1|25831.6|25816.6|25809.1|25794.1|63
1632991200000|2021-09-30 08:40:00|25819.1|25804.1|25799.1|25784.1|25824.1|25809.1|25794.1|25779.1|174
1632991500000|2021-09-30 08:45:00|25801.6|25786.6|25799.1|25784.1|25814.1|25799.1|25794.1|25779.1|82
1632991800000|2021-09-30 08:50:00|25801.6|25786.6|25829.1|25814.1|25834.1|25819.1|25801.6|25786.6|107
1632992100000|2021-09-30 08:55:00|25831.6|25816.6|25846.6|25831.6|25849.1|25834.1|25829.1|25814.1|35
1632992400000|2021-09-30 09:00:00|25844.1|25829.1|25874.1|25859.1|25874.1|25859.1|25844.1|25829.1|46
1632992700000|2021-09-30 09:05:00|25876.6|25861.6|25859.1|25844.1|25884.1|25869.1|25854.1|25839.1|130
1632993000000|2021-09-30 09:10:00|25864.1|25849.1|25854.1|25839.1|25864.1|25849.1|25844.1|25829.1|70
1632993300000|2021-09-30 09:15:00|25859.1|25844.1|25829.1|25814.1|25864.1|25849.1|25829.1|25814.1|136
1632993600000|2021-09-30 09:20:00|25831.6|25816.6|25814.1|25799.1|25839.1|25824.1|25811.6|25796.6|44
1632993900000|2021-09-30 09:25:00|25816.6|25801.6|25816.6|25801.6|25819.1|25804.1|25799.1|25784.1|49
1632994200000|2021-09-30 09:30:00|25819.1|25804.1|25814.1|25799.1|25819.1|25804.1|25796.6|25781.6|94
1632994500000|2021-09-30 09:35:00|25816.6|25801.6|25794.1|25779.1|25816.6|25801.6|25794.1|25779.1|104
1632994800000|2021-09-30 09:40:00|25796.6|25781.6|25771.6|25756.6|25804.1|25789.1|25769.1|25754.1|100
1632995100000|2021-09-30 09:45:00|25774.1|25759.1|25761.6|25746.6|25774.1|25759.1|25749.1|25734.1|180
1632995400000|2021-09-30 09:50:00|25759.1|25744.1|25759.1|25744.1|25769.1|25754.1|25744.1|25729.1|112
1632995700000|2021-09-30 09:55:00|25756.6|25741.6|25769.1|25754.1|25774.1|25759.1|25754.1|25739.1|153
1632996000000|2021-09-30 10:00:00|25771.6|25756.6|25789.1|25774.1|25804.1|25789.1|25764.1|25749.1|101
1632996300000|2021-09-30 10:05:00|25786.6|25771.6|25786.6|25771.6|25799.1|25784.1|25779.1|25764.1|47
1632996600000|2021-09-30 10:10:00|25789.1|25774.1|25744.1|25729.1|25794.1|25779.1|25744.1|25729.1|85
1632996900000|2021-09-30 10:15:00|25746.6|25731.6|25756.6|25741.6|25759.1|25744.1|25744.1|25729.1|82
1632997200000|2021-09-30 10:20:00|25759.1|25744.1|25721.6|25706.6|25766.6|25751.6|25719.1|25704.1|111
1632997500000|2021-09-30 10:25:00|25719.1|25704.1|25706.6|25691.6|25739.1|25724.1|25704.1|25689.1|123
1632997800000|2021-09-30 10:30:00|25704.1|25689.1|25714.1|25699.1|25714.1|25699.1|25691.6|25676.6|99
1632998100000|2021-09-30 10:35:00|25709.1|25694.1|25734.1|25719.1|25736.6|25721.6|25704.1|25689.1|111
1632998400000|2021-09-30 10:40:00|25739.1|25724.1|25729.1|25714.1|25744.1|25729.1|25724.1|25709.1|61
1632998700000|2021-09-30 10:45:00|25731.6|25716.6|25774.1|25759.1|25774.1|25759.1|25731.6|25716.6|70
1632999000000|2021-09-30 10:50:00|25771.6|25756.6|25751.6|25736.6|25774.1|25759.1|25746.6|25731.6|60
1632999300000|2021-09-30 10:55:00|25754.1|25739.1|25739.1|25724.1|25769.1|25754.1|25739.1|25724.1|49
1632999600000|2021-09-30 11:00:00|25744.1|25729.1|25709.1|25694.1|25754.1|25739.1|25709.1|25694.1|64
1632999900000|2021-09-30 11:05:00|25704.1|25689.1|25719.1|25704.1|25719.1|25704.1|25704.1|25689.1|66
1633000200000|2021-09-30 11:10:00|25721.6|25706.6|25744.1|25729.1|25744.1|25729.1|25719.1|25704.1|76
1633000500000|2021-09-30 11:15:00|25739.1|25724.1|25764.1|25749.1|25769.1|25754.1|25729.1|25714.1|99
1633000800000|2021-09-30 11:20:00|25769.1|25754.1|25749.1|25734.1|25769.1|25754.1|25744.1|25729.1|51
1633001100000|2021-09-30 11:25:00|25751.6|25736.6|25754.1|25739.1|25759.1|25744.1|25744.1|25729.1|95
1633001400000|2021-09-30 11:30:00|25751.6|25736.6|25746.6|25731.6|25759.1|25744.1|25741.6|25726.6|64
1633001700000|2021-09-30 11:35:00|25749.1|25734.1|25716.6|25701.6|25764.1|25749.1|25714.1|25699.1|37
1633002000000|2021-09-30 11:40:00|25714.3|25699.3|25676.8|25661.8|25719.3|25704.3|25676.8|25661.8|131
1633002300000|2021-09-30 11:45:00|25681.8|25666.8|25711.8|25696.8|25711.8|25696.8|25681.8|25666.8|103
1633002600000|2021-09-30 11:50:00|25716.8|25701.8|25716.8|25701.8|25726.8|25711.8|25706.8|25691.8|98
1633002900000|2021-09-30 11:55:00|25719.3|25704.3|25721.8|25706.8|25729.3|25714.3|25706.8|25691.8|45
1633003200000|2021-09-30 12:00:00|25719.3|25704.3|25721.8|25706.8|25741.8|25726.8|25716.8|25701.8|66
1633003500000|2021-09-30 12:05:00|25719.3|25704.3|25716.8|25701.8|25731.8|25716.8|25716.8|25701.8|99
1633003800000|2021-09-30 12:10:00|25711.8|25696.8|25716.8|25701.8|25726.8|25711.8|25711.8|25696.8|38
1633004100000|2021-09-30 12:15:00|25721.8|25706.8|25721.8|25706.8|25726.8|25711.8|25711.8|25696.8|58
1633004400000|2021-09-30 12:20:00|25724.3|25709.3|25726.8|25711.8|25741.8|25726.8|25721.8|25706.8|98
1633004700000|2021-09-30 12:25:00|25724.3|25709.3|25716.8|25701.8|25724.3|25709.3|25714.3|25699.3|38
1633005000000|2021-09-30 12:30:00|25714.3|25699.3|25731.8|25716.8|25741.8|25726.8|25714.3|25699.3|98
1633005300000|2021-09-30 12:35:00|25734.3|25719.3|25731.8|25716.8|25746.8|25731.8|25719.3|25704.3|64
1633005600000|2021-09-30 12:40:00|25729.3|25714.3|25739.3|25724.3|25746.8|25731.8|25726.8|25711.8|50
1633005900000|2021-09-30 12:45:00|25736.8|25721.8|25746.8|25731.8|25751.8|25736.8|25736.8|25721.8|45
1633006200000|2021-09-30 12:50:00|25744.3|25729.3|25721.8|25706.8|25749.3|25734.3|25721.8|25706.8|37
1633006500000|2021-09-30 12:55:00|25724.3|25709.3|25696.8|25681.8|25726.8|25711.8|25696.8|25681.8|67
1633006800000|2021-09-30 13:00:00|25694.3|25679.3|25666.8|25651.8|25696.8|25681.8|25666.8|25651.8|109
1633007100000|2021-09-30 13:05:00|25671.8|25656.8|25666.8|25651.8|25681.8|25666.8|25661.8|25646.8|135
1633007400000|2021-09-30 13:10:00|25664.3|25649.3|25661.8|25646.8|25681.8|25666.8|25659.3|25644.3|103
1633007700000|2021-09-30 13:15:00|25664.3|25649.3|25661.8|25646.8|25671.8|25656.8|25651.8|25636.8|113
1633008000000|2021-09-30 13:20:00|25659.3|25644.3|25651.8|25636.8|25661.8|25646.8|25651.8|25636.8|85
1633008300000|2021-09-30 13:25:00|25646.8|25631.8|25676.8|25661.8|25686.8|25671.8|25646.8|25631.8|148
1633008600000|2021-09-30 13:30:00|25671.8|25656.8|25676.8|25661.8|25681.8|25666.8|25646.8|25631.8|209
1633008900000|2021-09-30 13:35:00|25674.3|25659.3|25576.8|25561.8|25676.8|25661.8|25564.3|25549.3|412
1633009200000|2021-09-30 13:40:00|25571.8|25556.8|25601.8|25586.8|25611.8|25596.8|25559.3|25544.3|278
1633009500000|2021-09-30 13:45:00|25604.3|25589.3|25676.8|25661.8|25676.8|25661.8|25581.8|25566.8|416
1633009800000|2021-09-30 13:50:00|25681.8|25666.8|25721.8|25706.8|25721.8|25706.8|25676.8|25661.8|256
1633010100000|2021-09-30 13:55:00|25719.3|25704.3|25651.8|25636.8|25726.8|25711.8|25651.8|25636.8|227
1633010400000|2021-09-30 14:00:00|25654.3|25639.3|25661.8|25646.8|25681.8|25666.8|25646.8|25631.8|223
1633010700000|2021-09-30 14:05:00|25659.3|25644.3|25671.8|25656.8|25676.8|25661.8|25624.3|25609.3|244
1633011000000|2021-09-30 14:10:00|25673.7|25658.7|25638.7|25623.7|25683.7|25668.7|25633.7|25618.7|262
1633011300000|2021-09-30 14:15:00|25636.2|25621.2|25661.2|25646.2|25668.7|25653.7|25628.7|25613.7|241
1633011600000|2021-09-30 14:20:00|25658.7|25643.7|25623.7|25608.7|25666.2|25651.2|25623.7|25608.7|177
1633011900000|2021-09-30 14:25:00|25626.2|25611.2|25673.7|25658.7|25688.7|25673.7|25618.7|25603.7|248
1633012200000|2021-09-30 14:30:00|25668.7|25653.7|25678.7|25663.7|25688.7|25673.7|25633.7|25618.7|152
1633012500000|2021-09-30 14:35:00|25681.2|25666.2|25696.2|25681.2|25698.7|25683.7|25668.7|25653.7|99
1633012800000|2021-09-30 14:40:00|25693.7|25678.7|25693.7|25678.7|25698.7|25683.7|25663.7|25648.7|206
1633013100000|2021-09-30 14:45:00|25691.2|25676.2|25658.7|25643.7|25696.2|25681.2|25658.7|25643.7|169
1633013400000|2021-09-30 14:50:00|25653.7|25638.7|25663.7|25648.7|25663.7|25648.7|25633.7|25618.7|202
1633013700000|2021-09-30 14:55:00|25661.2|25646.2|25653.7|25638.7|25663.7|25648.7|25633.7|25618.7|467
1633014000000|2021-09-30 15:00:00|25643.7|25628.7|25678.7|25663.7|25686.2|25671.2|25633.7|25618.7|186
1633014300000|2021-09-30 15:05:00|25681.2|25666.2|25708.7|25693.7|25718.7|25703.7|25668.7|25653.7|218
1633014600000|2021-09-30 15:10:00|25713.7|25698.7|25723.7|25708.7|25728.7|25713.7|25708.7|25693.7|218
1633014900000|2021-09-30 15:15:00|25728.7|25713.7|25738.7|25723.7|25751.2|25736.2|25728.7|25713.7|230
1633015200000|2021-09-30 15:20:00|25741.2|25726.2|25728.7|25713.7|25756.2|25741.2|25718.7|25703.7|247
1633015500000|2021-09-30 15:25:00|25731.2|25716.2|25758.7|25743.7|25773.7|25758.7|25713.7|25698.7|455
1633015800000|2021-09-30 15:30:00|25753.7|25738.7|25693.7|25678.7|25758.7|25743.7|25683.7|25668.7|952
1633016100000|2021-09-30 15:35:00|25696.2|25681.2|25676.2|25661.2|25701.2|25686.2|25643.7|25628.7|735
1633016400000|2021-09-30 15:40:00|25673.7|25658.7|25676.2|25661.2|25676.2|25661.2|25653.7|25638.7|92
1633016700000|2021-09-30 15:45:00|25673.7|25658.7|25648.7|25633.7|25686.2|25671.2|25638.7|25623.7|110
1633017000000|2021-09-30 15:50:00|25651.2|25631.2|25676.2|25651.2|25676.2|25656.2|25636.2|25611.2|70
1633017300000|2021-09-30 15:55:00|25671.2|25656.2|25676.2|25651.2|25676.2|25656.2|25656.2|25636.2|44
1633017600000|2021-09-30 16:00:00|25671.2|25646.2|25651.2|25631.2|25681.2|25661.2|25646.2|25626.2|26
1633017900000|2021-09-30 16:05:00|25646.2|25626.2|25591.2|25571.2|25651.2|25631.2|25591.2|25571.2|98
1633018200000|2021-09-30 16:10:00|25596.2|25576.2|25611.2|25586.2|25621.2|25596.2|25591.2|25566.2|46
1633018500000|2021-09-30 16:15:00|25606.2|25581.2|25606.2|25586.2|25611.2|25591.2|25596.2|25571.2|31
1633018800000|2021-09-30 16:20:00|25611.2|25591.2|25596.2|25571.2|25621.2|25596.2|25581.2|25556.2|100
1633019100000|2021-09-30 16:25:00|25591.2|25576.2|25581.2|25561.2|25611.2|25591.2|25581.2|25561.2|29
1633019400000|2021-09-30 16:30:00|25576.2|25556.2|25606.2|25581.2|25606.2|25586.2|25571.2|25551.2|98
1633019700000|2021-09-30 16:35:00|25601.2|25576.2|25606.2|25586.2|25616.2|25596.2|25591.2|25566.2|48
1633020000000|2021-09-30 16:40:00|25601.2|25581.2|25611.2|25591.2|25621.2|25596.2|25596.2|25576.2|37
1633020300000|2021-09-30 16:45:00|25606.2|25586.2|25646.2|25621.2|25646.2|25621.2|25596.2|25576.2|35
1633020600000|2021-09-30 16:50:00|25641.2|25626.2|25646.2|25626.2|25656.2|25631.2|25641.2|25621.2|28
1633020900000|2021-09-30 16:55:00|25641.2|25621.2|25631.2|25606.2|25646.2|25626.2|25616.2|25591.2|32
1633021200000|2021-09-30 17:00:00|25626.2|25601.2|25651.2|25626.2|25651.2|25631.2|25616.2|25596.2|13
1633021500000|2021-09-30 17:05:00|25646.2|25631.2|25666.2|25646.2|25671.2|25646.2|25641.2|25621.2|22
1633021800000|2021-09-30 17:10:00|25671.2|25651.2|25661.2|25641.2|25681.2|25661.2|25656.2|25636.2|27
1633022100000|2021-09-30 17:15:00|25666.2|25636.2|25656.2|25636.2|25686.2|25666.2|25641.2|25621.2|24
1633022400000|2021-09-30 17:20:00|25661.2|25631.2|25631.2|25611.2|25661.2|25636.2|25626.2|25601.2|25
1633022700000|2021-09-30 17:25:00|25636.2|25606.2|25631.2|25606.2|25641.2|25616.2|25621.2|25601.2|44
1633023000000|2021-09-30 17:30:00|25626.2|25601.2|25621.2|25596.2|25631.2|25601.2|25606.2|25586.2|27
1633023300000|2021-09-30 17:35:00|25616.2|25601.2|25636.2|25616.2|25641.2|25621.2|25611.2|25586.2|12
1633023600000|2021-09-30 17:40:00|25641.2|25611.2|25641.2|25616.2|25646.2|25626.2|25631.2|25611.2|7
1633023900000|2021-09-30 17:45:00|25646.2|25621.2|25646.2|25621.2|25651.2|25631.2|25631.2|25611.2|13
1633024200000|2021-09-30 17:50:00|25651.2|25626.2|25666.2|25646.2|25671.2|25646.2|25646.2|25621.2|17
1633024500000|2021-09-30 17:55:00|25661.2|25641.2|25661.2|25641.2|25671.2|25646.2|25656.2|25631.2|5
1633024800000|2021-09-30 18:00:00|25666.2|25636.2|25676.2|25656.2|25686.2|25666.2|25661.2|25636.2|16
1633025100000|2021-09-30 18:05:00|25681.2|25661.2|25706.2|25681.2|25706.2|25686.2|25681.2|25661.2|26
1633025400000|2021-09-30 18:10:00|25701.2|25676.2|25701.2|25681.2|25706.2|25686.2|25691.2|25666.2|4
1633025700000|2021-09-30 18:15:00|25696.2|25676.2|25676.2|25656.2|25696.2|25676.2|25676.2|25656.2|8
1633026000000|2021-09-30 18:20:00|25681.2|25661.2|25676.2|25651.2|25686.2|25661.2|25671.2|25651.2|5
1633026300000|2021-09-30 18:25:00|25671.2|25656.2|25693.7|25678.7|25696.2|25678.7|25671.2|25651.2|17
1633026600000|2021-09-30 18:30:00|25691.2|25676.2|25706.2|25691.2|25706.2|25691.2|25688.7|25673.7|24
1633026900000|2021-09-30 18:35:00|25703.7|25688.7|25688.7|25673.7|25706.2|25691.2|25683.7|25668.7|5
1633027200000|2021-09-30 18:40:00|25686.2|25671.2|25713.7|25698.7|25713.7|25698.7|25686.2|25671.2|13
1633027500000|2021-09-30 18:45:00|25718.7|25703.7|25711.2|25696.2|25723.7|25708.7|25706.2|25691.2|27
1633027800000|2021-09-30 18:50:00|25713.7|25698.7|25698.7|25683.7|25728.7|25713.7|25698.7|25683.7|9
1633028100000|2021-09-30 18:55:00|25696.2|25681.2|25676.2|25661.2|25696.2|25681.2|25676.2|25661.2|4
1633028400000|2021-09-30 19:00:00|25678.7|25663.7|25671.2|25656.2|25696.2|25681.2|25658.7|25643.7|7
1633028700000|2021-09-30 19:05:00|25673.7|25658.7|25691.2|25676.2|25691.2|25676.2|25673.7|25658.7|7
1633029000000|2021-09-30 19:10:00|25693.7|25678.7|25696.2|25681.2|25701.2|25686.2|25686.2|25671.2|3
1633029300000|2021-09-30 19:15:00|25698.7|25683.7|25696.2|25681.2|25711.2|25696.2|25693.7|25678.7|5
1633029600000|2021-09-30 19:20:00|25693.7|25678.7|25686.2|25671.2|25696.2|25681.2|25683.7|25668.7|9
1633029900000|2021-09-30 19:25:00|25683.7|25668.7|25686.2|25671.2|25698.7|25683.7|25683.7|25668.7|13
1633030200000|2021-09-30 19:30:00|25683.7|25668.7|25716.2|25701.2|25718.7|25703.7|25678.7|25663.7|30
1633030500000|2021-09-30 19:35:00|25713.7|25698.7|25693.7|25678.7|25713.7|25698.7|25693.7|25678.7|3
1633030800000|2021-09-30 19:40:00|25691.2|25676.2|25663.7|25648.7|25693.7|25678.7|25663.7|25648.7|18
1633031100000|2021-09-30 19:45:00|25661.2|25646.2|25643.7|25628.7|25661.2|25646.2|25643.7|25628.7|21
1633031400000|2021-09-30 19:50:00|25646.2|25631.2|25616.2|25601.2|25646.2|25631.2|25616.2|25601.2|55
1633031700000|2021-09-30 19:55:00|25613.7|25598.7|25616.2|25601.2|25633.7|25618.7|25596.2|25581.2|25
1633032000000|2021-09-30 20:00:00|25604.3|25564.3|25654.1|25614.1|25654.5|25614.5|25593.5|25553.5|0
1633032300000|2021-09-30 20:05:00|25653.8|25613.8|25638.4|25598.4|25659.1|25619.1|25620.3|25580.3|0
1633032600000|2021-09-30 20:10:00|25638.6|25598.6|25636.9|25596.9|25646.5|25606.5|25623.7|25583.7|0
1633032900000|2021-09-30 20:15:00|25636.6|25596.6|25630|25590|25641.3|25601.3|25620.6|25580.6|0
1633033200000|2021-09-30 20:20:00|25629.8|25589.8|25615.6|25575.6|25631.9|25591.9|25607.5|25567.5|0
1633033500000|2021-09-30 20:25:00|25615.9|25575.9|25615|25575|25623.7|25583.7|25606.2|25566.2|0
1633033800000|2021-09-30 20:30:00|25615.1|25575.1|25607.5|25567.5|25622.4|25582.4|25599.9|25559.9|0
1633034100000|2021-09-30 20:35:00|25607.7|25567.7|25596.2|25556.2|25609.3|25569.3|25596.2|25556.2|0
1633034400000|2021-09-30 20:40:00|25596.7|25556.7|25599.9|25559.9|25607.5|25567.5|25593|25553|0
1633034700000|2021-09-30 20:45:00|25599.6|25559.6|25610.3|25570.3|25613.5|25573.5|25598|25558|0
1633035000000|2021-09-30 20:50:00|25610.6|25570.6|25613.5|25573.5|25616.6|25576.6|25606.6|25566.6|0
1633035300000|2021-09-30 20:55:00|25613.7|25573.7|25622.8|25582.8|25625.4|25585.4|25611.6|25571.6|0
1633035600000|2021-09-30 21:00:00|25623.3|25583.3|25623.3|25583.3|25624.9|25584.9|25622.2|25582.2|0
1633035900000|2021-09-30 21:05:00|25622.8|25582.8|25623.8|25583.8|25626.9|25586.9|25621.7|25581.7|0
1633036200000|2021-09-30 21:10:00|25623.3|25583.3|25628.5|25588.5|25628.5|25588.5|25623.3|25583.3|0
1633036500000|2021-09-30 21:15:00|25628|25588|25623.9|25583.9|25628|25588|25621.8|25581.8|0
1633036800000|2021-09-30 21:20:00|25624.4|25584.4|25628.6|25588.6|25628.6|25588.6|25623.9|25583.9|0
1633037100000|2021-09-30 21:25:00|25628.1|25588.1|25631.7|25591.7|25632.2|25592.2|25628.1|25588.1|0
1633037400000|2021-09-30 21:30:00|25632.2|25592.2|25638|25598|25638.5|25598.5|25632.2|25592.2|0
1633037700000|2021-09-30 21:35:00|25634.8|25594.8|25636.4|25596.4|25636.4|25596.4|25633.3|25593.3|0
1633038000000|2021-09-30 21:40:00|25638|25598|25630.2|25590.2|25638|25598|25625.5|25585.5|0
1633038300000|2021-09-30 21:45:00|25629.6|25589.6|25630.7|25590.7|25630.7|25590.7|25628.6|25588.6|0
1633038600000|2021-09-30 21:50:00|25630.2|25590.2|25631.2|25591.2|25631.2|25591.2|25628.6|25588.6|0
1633038900000|2021-09-30 21:55:00|25631.7|25591.7|25630.7|25590.7|25631.7|25591.7|25630.7|25590.7|0
1633039200000|2021-09-30 22:00:00|25633.9|25593.9|25650.8|25610.8|25658.9|25618.9|25633.9|25593.9|0
1633039500000|2021-09-30 22:05:00|25650.5|25610.5|25664.6|25624.6|25664.6|25624.6|25635.1|25595.1|0
1633039800000|2021-09-30 22:10:00|25666.2|25626.2|25659.4|25619.4|25666.2|25626.2|25656.2|25616.2|0
1633040100000|2021-09-30 22:15:00|25659.5|25619.5|25644.9|25604.9|25666.2|25626.2|25643.6|25603.6|0
1633040400000|2021-09-30 22:20:00|25645.2|25605.2|25643.6|25603.6|25646.8|25606.8|25639.9|25599.9|0
1633040700000|2021-09-30 22:25:00|25643.3|25603.3|25620.3|25580.3|25643.3|25603.3|25614|25574|0
1633041000000|2021-09-30 22:30:00|25620.8|25580.8|25625.3|25585.3|25630.3|25590.3|25620.3|25580.3|0
1633041300000|2021-09-30 22:35:00|25625.4|25585.4|25627.1|25587.1|25631.6|25591.6|25623.4|25583.4|0
1633041600000|2021-09-30 22:40:00|25627.3|25587.3|25633.4|25593.4|25634.7|25594.7|25623.4|25583.4|0
1633041900000|2021-09-30 22:45:00|25633.5|25593.5|25641.7|25601.7|25641.7|25601.7|25633.5|25593.5|0
1633042200000|2021-09-30 22:50:00|25641.4|25601.4|25649.8|25609.8|25649.8|25609.8|25638.5|25598.5|0
1633042500000|2021-09-30 22:55:00|25650.1|25610.1|25649.8|25609.8|25651.6|25611.6|25644.8|25604.8|0
1633042800000|2021-09-30 23:00:00|25649.9|25609.9|25643.5|25603.5|25654.8|25614.8|25643.5|25603.5|0
1633043100000|2021-09-30 23:05:00|25644|25604|25651.6|25611.6|25651.6|25611.6|25643.5|25603.5|0
1633043400000|2021-09-30 23:10:00|25652.2|25612.2|25662.9|25622.9|25669.2|25629.2|25652.2|25612.2|0
1633043700000|2021-09-30 23:15:00|25663.2|25623.2|25672.3|25632.3|25675.5|25635.5|25663.2|25623.2|0
1633044000000|2021-09-30 23:20:00|25672.2|25632.2|25669|25629|25674.2|25634.2|25664|25624|0
1633044300000|2021-09-30 23:25:00|25669.1|25629.1|25675.3|25635.3|25676.6|25636.6|25667.1|25627.1|0
1633044600000|2021-09-30 23:30:00|25675.5|25635.5|25662.8|25622.8|25678.4|25638.4|25659|25619|0
1633044900000|2021-09-30 23:35:00|25662.9|25622.9|25662.1|25622.1|25667.1|25627.1|25654|25614|0
1633045200000|2021-09-30 23:40:00|25662.3|25622.3|25665.3|25625.3|25667.1|25627.1|25656.5|25616.5|0
1633045500000|2021-09-30 23:45:00|25665|25625|25647.7|25607.7|25667.1|25627.1|25641.4|25601.4|0
1633045800000|2021-09-30 23:50:00|25647.4|25607.4|25657.3|25617.3|25660.8|25620.8|25643.9|25603.9|0
1633046100000|2021-09-30 23:55:00|25657|25617|25660.2|25620.2|25661.5|25621.5|25649.1|25609.1|0
1633046400000|2021-10-01 00:00:00|25659.3|25619.3|25669.7|25629.7|25671.5|25631.5|25645.8|25605.8|0
1633046700000|2021-10-01 00:05:00|25669.8|25629.8|25677.8|25637.8|25682.8|25642.8|25668.3|25628.3|0
1633047000000|2021-10-01 00:10:00|25677.5|25637.5|25682|25642|25685.9|25645.9|25672.8|25632.8|0
1633047300000|2021-10-01 00:15:00|25681.8|25641.8|25659.2|25619.2|25682.2|25642.2|25650.9|25610.9|0
1633047600000|2021-10-01 00:20:00|25658.7|25618.7|25660.8|25620.8|25662.6|25622.6|25647.2|25607.2|0
1633047900000|2021-10-01 00:25:00|25660.3|25620.3|25647.7|25607.7|25660.3|25620.3|25641.6|25601.6|0
1633048200000|2021-10-01 00:30:00|25647.8|25607.8|25644.2|25604.2|25665.5|25625.5|25637.9|25597.9|0
1633048500000|2021-10-01 00:35:00|25644.1|25604.1|25660|25620|25662.9|25622.9|25641.3|25601.3|0
1633048800000|2021-10-01 00:40:00|25659.8|25619.8|25662.6|25622.6|25665.7|25625.7|25656.6|25616.6|0
1633049100000|2021-10-01 00:45:00|25662.4|25622.4|25636|25596|25662.4|25622.4|25632.5|25592.5|0
1633049400000|2021-10-01 00:50:00|25635.9|25595.9|25624.8|25584.8|25639|25599|25609.6|25569.6|0
1633049700000|2021-10-01 00:55:00|25623.2|25583.2|25591.2|25551.2|25624.8|25584.8|25589|25549|0
1633050000000|2021-10-01 01:00:00|25591.4|25551.4|25531.9|25491.9|25599.8|25559.8|25519.3|25479.3|0
1633050300000|2021-10-01 01:05:00|25532.3|25492.3|25463.7|25423.7|25535.2|25495.2|25457.3|25417.3|0
1633050600000|2021-10-01 01:10:00|25463.4|25423.4|25432|25392|25467.6|25427.6|25421.3|25381.3|0
1633050900000|2021-10-01 01:15:00|25431.9|25391.9|25438.8|25398.8|25463.9|25423.9|25427.1|25387.1|0
1633051200000|2021-10-01 01:20:00|25439.8|25399.8|25441.4|25401.4|25456.8|25416.8|25431.8|25391.8|0
1633051500000|2021-10-01 01:25:00|25441.6|25401.6|25437.9|25397.9|25454.6|25414.6|25431.4|25391.4|0
1633051800000|2021-10-01 01:30:00|25437.8|25397.8|25406.4|25366.4|25439.3|25399.3|25402.6|25362.6|0
1633052100000|2021-10-01 01:35:00|25406.6|25366.6|25391|25351|25412.3|25372.3|25371.2|25331.2|0
1633052400000|2021-10-01 01:40:00|25390.8|25350.8|25418.7|25378.7|25423.3|25383.3|25376.1|25336.1|0
1633052700000|2021-10-01 01:45:00|25418.8|25378.8|25406.8|25366.8|25425|25385|25402.3|25362.3|0
1633053000000|2021-10-01 01:50:00|25407.4|25367.4|25411.7|25371.7|25415.2|25375.2|25393|25353|0
1633053300000|2021-10-01 01:55:00|25411.5|25371.5|25395.2|25355.2|25428.6|25388.6|25387.7|25347.7|0
1633053600000|2021-10-01 02:00:00|25395.3|25355.3|25397.2|25357.2|25405|25365|25383.1|25343.1|0
1633053900000|2021-10-01 02:05:00|25397.1|25357.1|25395.5|25355.5|25406.4|25366.4|25385.9|25345.9|0
1633054200000|2021-10-01 02:10:00|25395.7|25355.7|25397.1|25357.1|25405.3|25365.3|25386.6|25346.6|0
1633054500000|2021-10-01 02:15:00|25397.6|25357.6|25396.2|25356.2|25400.3|25360.3|25389.4|25349.4|0
1633054800000|2021-10-01 02:20:00|25396.1|25356.1|25408.6|25368.6|25410.4|25370.4|25396|25356|0
1633055100000|2021-10-01 02:25:00|25409.2|25369.2|25419.3|25379.3|25419.3|25379.3|25408.5|25368.5|0
1633055400000|2021-10-01 02:30:00|25419.8|25379.8|25409.1|25369.1|25427.3|25387.3|25393.9|25353.9|0
1633055700000|2021-10-01 02:35:00|25409.2|25369.2|25419.6|25379.6|25421.2|25381.2|25396.5|25356.5|0
1633056000000|2021-10-01 02:40:00|25419.5|25379.5|25418.6|25378.6|25421.9|25381.9|25412.3|25372.3|0
1633056300000|2021-10-01 02:45:00|25418.8|25378.8|25393|25353|25421.7|25381.7|25388.1|25348.1|0
1633056600000|2021-10-01 02:50:00|25392.9|25352.9|25396.3|25356.3|25396.5|25356.5|25383.6|25343.6|0
1633056900000|2021-10-01 02:55:00|25396.1|25356.1|25402.1|25362.1|25403.3|25363.3|25383.6|25343.6|0
1633057200000|2021-10-01 03:00:00|25402.3|25362.3|25424.4|25384.4|25432.5|25392.5|25402.3|25362.3|0
1633057500000|2021-10-01 03:05:00|25424.5|25384.5|25413.8|25373.8|25425.9|25385.9|25404.4|25364.4|0
1633057800000|2021-10-01 03:10:00|25413.3|25373.3|25407.5|25367.5|25422.1|25382.1|25407.4|25367.4|0
1633058100000|2021-10-01 03:15:00|25407.4|25367.4|25395.8|25355.8|25409.6|25369.6|25391.7|25351.7|0
1633058400000|2021-10-01 03:20:00|25395.9|25355.9|25410.2|25370.2|25410.2|25370.2|25395.9|25355.9|0
1633058700000|2021-10-01 03:25:00|25410.5|25370.5|25412.8|25372.8|25416.3|25376.3|25402|25362|0
1633059000000|2021-10-01 03:30:00|25413.3|25373.3|25436.5|25396.5|25442.5|25402.5|25413|25373|0
1633059300000|2021-10-01 03:35:00|25436.7|25396.7|25430.1|25390.1|25442.8|25402.8|25429.9|25389.9|0
1633059600000|2021-10-01 03:40:00|25430.6|25390.6|25417.6|25377.6|25431.5|25391.5|25415.7|25375.7|0
1633059900000|2021-10-01 03:45:00|25417.1|25377.1|25411.3|25371.3|25422.2|25382.2|25405.4|25365.4|0
1633060200000|2021-10-01 03:50:00|25411.5|25371.5|25406.3|25366.3|25412.6|25372.6|25391.8|25351.8|0
1633060500000|2021-10-01 03:55:00|25406.2|25366.2|25386.2|25346.2|25408|25368|25386.2|25346.2|0
1633060800000|2021-10-01 04:00:00|25386.3|25346.3|25390.7|25350.7|25402.9|25362.9|25386.2|25346.2|0
1633061100000|2021-10-01 04:05:00|25390.6|25350.6|25408.2|25368.2|25408.2|25368.2|25390.6|25350.6|0
1633061400000|2021-10-01 04:10:00|25408|25368|25415|25375|25415|25375|25403.3|25363.3|0
1633061700000|2021-10-01 04:15:00|25414.5|25374.5|25415.2|25375.2|25420.8|25380.8|25409.1|25369.1|0
1633062000000|2021-10-01 04:20:00|25415|25375|25404.9|25364.9|25415.2|25375.2|25400|25360|0
1633062300000|2021-10-01 04:25:00|25404.4|25364.4|25381.8|25341.8|25409.4|25369.4|25381.6|25341.6|0
1633062600000|2021-10-01 04:30:00|25381.9|25341.9|25385|25345|25397|25357|25381.4|25341.4|0
1633062900000|2021-10-01 04:35:00|25385.1|25345.1|25392.6|25352.6|25392.8|25352.8|25379.2|25339.2|0
1633063200000|2021-10-01 04:40:00|25392.1|25352.1|25379.6|25339.6|25392.1|25352.1|25377.6|25337.6|0
1633063500000|2021-10-01 04:45:00|25379.5|25339.5|25398.9|25358.9|25401.1|25361.1|25373.1|25333.1|0
1633063800000|2021-10-01 04:50:00|25398.4|25358.4|25400.9|25360.9|25421.1|25381.1|25397.7|25357.7|0
1633064100000|2021-10-01 04:55:00|25400.7|25360.7|25403.8|25363.8|25410.9|25370.9|25392|25352|0
1633064400000|2021-10-01 05:00:00|25404.8|25364.8|25404|25364|25416|25376|25399.2|25359.2|0
1633064700000|2021-10-01 05:05:00|25403.8|25363.8|25404|25364|25407.1|25367.1|25396.9|25356.9|0
1633065000000|2021-10-01 05:10:00|25403.8|25363.8|25408|25368|25415.7|25375.7|25397.3|25357.3|0
1633065300000|2021-10-01 05:15:00|25407.8|25367.8|25432.5|25392.5|25436.9|25396.9|25404.8|25364.8|0
1633065600000|2021-10-01 05:20:00|25432.3|25392.3|25424.1|25384.1|25434.8|25394.8|25419|25379|0
1633065900000|2021-10-01 05:25:00|25423.6|25383.6|25433.6|25393.6|25444.5|25404.5|25422.5|25382.5|0
1633066200000|2021-10-01 05:30:00|25433.5|25393.5|25422.9|25382.9|25435.8|25395.8|25422.9|25382.9|0
1633066500000|2021-10-01 05:35:00|25422.7|25382.7|25432.5|25392.5|25434.7|25394.7|25420.2|25380.2|0
1633066800000|2021-10-01 05:40:00|25432.3|25392.3|25442.9|25402.9|25448|25408|25427.6|25387.6|0
1633067100000|2021-10-01 05:45:00|25444.5|25404.5|25435.9|25395.9|25457.6|25417.6|25429.8|25389.8|0
1633067400000|2021-10-01 05:50:00|25435.7|25395.7|25444.2|25404.2|25454.9|25414.9|25428.9|25388.9|0
1633067700000|2021-10-01 05:55:00|25444.1|25404.1|25462.4|25422.4|25463.8|25423.8|25429.4|25389.4|0
1633068000000|2021-10-01 06:00:00|25462.9|25422.9|25466.2|25451.2|25500.5|25468.7|25456.1|25416.1|109
1633068300000|2021-10-01 06:05:00|25463.7|25448.7|25478.7|25463.7|25498.7|25483.7|25458.7|25443.7|29
1633068600000|2021-10-01 06:10:00|25473.7|25458.7|25453.7|25438.7|25486.2|25471.2|25453.7|25438.7|65
1633068900000|2021-10-01 06:15:00|25456.2|25441.2|25416.2|25401.2|25458.7|25443.7|25403.7|25388.7|127
1633069200000|2021-10-01 06:20:00|25413.7|25398.7|25381.2|25366.2|25413.7|25398.7|25363.7|25348.7|42
1633069500000|2021-10-01 06:25:00|25383.7|25368.7|25398.7|25383.7|25413.7|25398.7|25363.7|25348.7|47
1633069800000|2021-10-01 06:30:00|25401.2|25386.2|25371.2|25356.2|25403.7|25388.7|25368.7|25353.7|68
1633070100000|2021-10-01 06:35:00|25373.7|25358.7|25378.7|25363.7|25381.2|25366.2|25361.2|25346.2|52
1633070400000|2021-10-01 06:40:00|25376.2|25361.2|25358.7|25343.7|25381.2|25366.2|25358.7|25343.7|24
1633070700000|2021-10-01 06:45:00|25356.2|25341.2|25363.7|25348.7|25373.7|25358.7|25353.7|25338.7|37
1633071000000|2021-10-01 06:50:00|25366.2|25351.2|25326.2|25311.2|25368.7|25353.7|25321.2|25306.2|62
1633071300000|2021-10-01 06:55:00|25323.7|25308.7|25358.7|25343.7|25368.7|25353.7|25318.7|25303.7|97
1633071600000|2021-10-01 07:00:00|25361.2|25346.2|25331.2|25316.2|25393.7|25378.7|25311.2|25296.2|1118
1633071900000|2021-10-01 07:05:00|25333.7|25318.7|25338.7|25323.7|25343.7|25328.7|25278.7|25263.7|812
1633072200000|2021-10-01 07:10:00|25336.2|25321.2|25378.7|25363.7|25378.7|25363.7|25283.7|25268.7|644
1633072500000|2021-10-01 07:15:00|25376.2|25361.2|25423.7|25408.7|25423.7|25408.7|25343.7|25328.7|558
1633072800000|2021-10-01 07:20:00|25421.2|25406.2|25428.7|25413.7|25451.2|25436.2|25403.7|25388.7|433
1633073100000|2021-10-01 07:25:00|25433.7|25418.7|25503.7|25488.7|25503.7|25488.7|25416.2|25401.2|404
1633073400000|2021-10-01 07:30:00|25501.2|25486.2|25538.7|25523.7|25548.7|25533.7|25501.2|25486.2|599
1633073700000|2021-10-01 07:35:00|25546.2|25531.2|25488.7|25473.7|25563.7|25548.7|25488.7|25473.7|411
1633074000000|2021-10-01 07:40:00|25490.5|25475.5|25463|25448|25523|25508|25460.5|25445.5|232
1633074300000|2021-10-01 07:45:00|25460.5|25445.5|25463|25448|25470.5|25455.5|25425.5|25410.5|251
1633074600000|2021-10-01 07:50:00|25465.5|25450.5|25525.5|25510.5|25530.5|25515.5|25465.5|25450.5|185
1633074900000|2021-10-01 07:55:00|25528|25513|25510.5|25495.5|25565.5|25550.5|25510.5|25495.5|209
1633075200000|2021-10-01 08:00:00|25513|25498|25478|25463|25533|25518|25470.5|25455.5|246
1633075500000|2021-10-01 08:05:00|25480.5|25465.5|25435.5|25420.5|25480.5|25465.5|25428|25413|259
1633075800000|2021-10-01 08:10:00|25438|25423|25393|25378|25445.5|25430.5|25393|25378|228
1633076100000|2021-10-01 08:15:00|25390.5|25375.5|25390.5|25375.5|25400.5|25385.5|25373|25358|369
1633076400000|2021-10-01 08:20:00|25388|25373|25375.5|25360.5|25390.5|25375.5|25345.5|25330.5|273
1633076700000|2021-10-01 08:25:00|25380.5|25365.5|25415.5|25400.5|25418|25403|25355.5|25340.5|161
1633077000000|2021-10-01 08:30:00|25418|25403|25428|25413|25460.5|25445.5|25405.5|25390.5|151
1633077300000|2021-10-01 08:35:00|25425.5|25410.5|25460.5|25445.5|25465.5|25450.5|25425.5|25410.5|128
1633077600000|2021-10-01 08:40:00|25458|25443|25495.5|25480.5|25505.5|25490.5|25455.5|25440.5|261
1633077900000|2021-10-01 08:45:00|25500.5|25485.5|25475.5|25460.5|25510.5|25495.5|25445.5|25430.5|264
1633078200000|2021-10-01 08:50:00|25478|25463|25505.5|25490.5|25505.5|25490.5|25475.5|25460.5|120
1633078500000|2021-10-01 08:55:00|25508|25493|25525.5|25510.5|25530.5|25515.5|25480.5|25465.5|117
1633078800000|2021-10-01 09:00:00|25528|25513|25525.5|25510.5|25540.5|25525.5|25510.5|25495.5|133
1633079100000|2021-10-01 09:05:00|25530.5|25515.5|25510.5|25495.5|25535.5|25520.5|25510.5|25495.5|100
1633079400000|2021-10-01 09:10:00|25513|25498|25545.5|25530.5|25553|25538|25513|25498|176
1633079700000|2021-10-01 09:15:00|25548|25533|25530.5|25515.5|25560.5|25545.5|25530.5|25515.5|67
1633080000000|2021-10-01 09:20:00|25533|25518|25528|25513|25545.5|25530.5|25515.5|25500.5|80
1633080300000|2021-10-01 09:25:00|25530.5|25515.5|25520.5|25505.5|25535.5|25520.5|25503|25488|55
1633080600000|2021-10-01 09:30:00|25518|25503|25495.5|25480.5|25533|25518|25495.5|25480.5|89
1633080900000|2021-10-01 09:35:00|25498|25483|25495.5|25480.5|25500.5|25485.5|25485.5|25470.5|57
1633081200000|2021-10-01 09:40:00|25500.5|25485.5|25488|25473|25500.5|25485.5|25485.5|25470.5|68
1633081500000|2021-10-01 09:45:00|25490.5|25475.5|25465.5|25450.5|25495.5|25480.5|25460.5|25445.5|105
1633081800000|2021-10-01 09:50:00|25460.5|25445.5|25455.5|25440.5|25475.5|25460.5|25455.5|25440.5|157
1633082100000|2021-10-01 09:55:00|25453|25438|25485.5|25470.5|25490.5|25475.5|25450.5|25435.5|110
1633082400000|2021-10-01 10:00:00|25488|25473|25475.5|25460.5|25500.5|25485.5|25460.5|25445.5|88
1633082700000|2021-10-01 10:05:00|25478|25463|25470.5|25455.5|25485.5|25470.5|25465.5|25450.5|42
1633083000000|2021-10-01 10:10:00|25468|25453|25515.5|25500.5|25515.5|25500.5|25460.5|25445.5|105
1633083300000|2021-10-01 10:15:00|25518|25503|25495.5|25480.5|25525.5|25510.5|25495.5|25480.5|89
1633083600000|2021-10-01 10:20:00|25498|25483|25473|25458|25500.5|25485.5|25470.5|25455.5|61
1633083900000|2021-10-01 10:25:00|25470.5|25455.5|25490.5|25475.5|25495.5|25480.5|25470.5|25455.5|41
1633084200000|2021-10-01 10:30:00|25493|25478|25520.5|25505.5|25530.5|25515.5|25490.5|25475.5|93
1633084500000|2021-10-01 10:35:00|25523|25508|25520.5|25505.5|25525.5|25510.5|25510.5|25495.5|53
1633084800000|2021-10-01 10:40:00|25525.5|25510.5|25545.5|25530.5|25545.5|25530.5|25505.5|25490.5|120
1633085100000|2021-10-01 10:45:00|25543|25528|25540.5|25525.5|25543|25528|25525.5|25510.5|55
1633085400000|2021-10-01 10:50:00|25535.5|25520.5|25535.5|25520.5|25540.5|25525.5|25520.5|25505.5|74
1633085700000|2021-10-01 10:55:00|25538|25523|25550.5|25535.5|25555.5|25540.5|25535.5|25520.5|49
1633086000000|2021-10-01 11:00:00|25553|25538|25560.5|25545.5|25560.5|25545.5|25545.5|25530.5|66
1633086300000|2021-10-01 11:05:00|25558|25543|25580.5|25565.5|25580.5|25565.5|25553|25538|127
1633086600000|2021-10-01 11:10:00|25578|25563|25588|25573|25590.5|25575.5|25565.5|25550.5|107
1633086900000|2021-10-01 11:15:00|25585.5|25570.5|25600.5|25585.5|25600.5|25585.5|25575.5|25560.5|169
1633087200000|2021-10-01 11:20:00|25605.5|25590.5|25618|25603|25620.5|25605.5|25605.5|25590.5|147
1633087500000|2021-10-01 11:25:00|25620.5|25605.5|25633|25618|25635.5|25620.5|25615.5|25600.5|106
1633087800000|2021-10-01 11:30:00|25635.5|25620.5|25648|25633|25655.5|25640.5|25633|25618|155
1633088100000|2021-10-01 11:35:00|25645.5|25630.5|25655.5|25640.5|25670.5|25655.5|25640.5|25625.5|151
1633088400000|2021-10-01 11:40:00|25652.2|25637.2|25677.2|25662.2|25677.2|25662.2|25652.2|25637.2|88
1633088700000|2021-10-01 11:45:00|25679.7|25664.7|25697.2|25682.2|25712.2|25697.2|25672.2|25657.2|241
1633089000000|2021-10-01 11:50:00|25702.2|25687.2|25659.7|25644.7|25712.2|25697.2|25659.7|25644.7|165
1633089300000|2021-10-01 11:55:00|25657.2|25642.2|25674.7|25659.7|25677.2|25662.2|25654.7|25639.7|74
1633089600000|2021-10-01 12:00:00|25677.2|25662.2|25707.2|25692.2|25712.2|25697.2|25677.2|25662.2|87
1633089900000|2021-10-01 12:05:00|25712.2|25697.2|25712.2|25697.2|25717.2|25702.2|25702.2|25687.2|124
1633090200000|2021-10-01 12:10:00|25717.2|25702.2|25722.2|25707.2|25732.2|25717.2|25687.2|25672.2|143
1633090500000|2021-10-01 12:15:00|25724.7|25709.7|25742.2|25727.2|25752.2|25737.2|25724.7|25709.7|121
1633090800000|2021-10-01 12:20:00|25744.7|25729.7|25727.2|25712.2|25747.2|25732.2|25727.2|25712.2|104
1633091100000|2021-10-01 12:25:00|25724.7|25709.7|25742.2|25727.2|25742.2|25727.2|25712.2|25697.2|108
1633091400000|2021-10-01 12:30:00|25744.7|25729.7|25687.2|25672.2|25744.7|25729.7|25687.2|25672.2|155
1633091700000|2021-10-01 12:35:00|25684.7|25669.7|25662.2|25647.2|25687.2|25672.2|25657.2|25642.2|144
1633092000000|2021-10-01 12:40:00|25659.7|25644.7|25664.7|25649.7|25687.2|25672.2|25652.2|25637.2|126
1633092300000|2021-10-01 12:45:00|25662.2|25647.2|25642.2|25627.2|25672.2|25657.2|25637.2|25622.2|91
1633092600000|2021-10-01 12:50:00|25637.2|25622.2|25657.2|25642.2|25672.2|25657.2|25637.2|25622.2|153
1633092900000|2021-10-01 12:55:00|25659.7|25644.7|25662.2|25647.2|25672.2|25657.2|25644.7|25629.7|63
1633093200000|2021-10-01 13:00:00|25667.2|25652.2|25697.2|25682.2|25704.7|25689.7|25664.7|25649.7|93
1633093500000|2021-10-01 13:05:00|25699.7|25684.7|25692.2|25677.2|25712.2|25697.2|25692.2|25677.2|59
1633093800000|2021-10-01 13:10:00|25697.2|25682.2|25702.2|25687.2|25707.2|25692.2|25692.2|25677.2|45
1633094100000|2021-10-01 13:15:00|25704.7|25689.7|25702.2|25687.2|25712.2|25697.2|25692.2|25677.2|74
1633094400000|2021-10-01 13:20:00|25699.7|25684.7|25707.2|25692.2|25717.2|25702.2|25697.2|25682.2|56
1633094700000|2021-10-01 13:25:00|25702.2|25687.2|25707.2|25692.2|25712.2|25697.2|25697.2|25682.2|63
1633095000000|2021-10-01 13:30:00|25712.2|25697.2|25687.2|25672.2|25737.2|25722.2|25687.2|25672.2|204
1633095300000|2021-10-01 13:35:00|25684.7|25669.7|25667.2|25652.2|25714.7|25699.7|25667.2|25652.2|288
1633095600000|2021-10-01 13:40:00|25672.2|25657.2|25632.2|25617.2|25684.7|25669.7|25632.2|25617.2|295
1633095900000|2021-10-01 13:45:00|25627.2|25612.2|25612.2|25597.2|25632.2|25617.2|25597.2|25582.2|222
1633096200000|2021-10-01 13:50:00|25609.7|25594.7|25612.2|25597.2|25627.2|25612.2|25592.2|25577.2|146
1633096500000|2021-10-01 13:55:00|25607.2|25592.2|25609.7|25594.7|25622.2|25607.2|25589.7|25574.7|167
1633096800000|2021-10-01 14:00:00|25617.2|25602.2|25652.2|25637.2|25702.2|25687.2|25597.2|25582.2|370
1633097100000|2021-10-01 14:05:00|25649.7|25634.7|25662.2|25647.2|25687.2|25672.2|25639.7|25624.7|215
1633097400000|2021-10-01 14:10:00|25663.2|25648.2|25643.2|25628.2|25668.2|25653.2|25643.2|25628.2|136
1633097700000|2021-10-01 14:15:00|25648.2|25633.2|25573.2|25558.2|25648.2|25633.2|25553.2|25538.2|334
1633098000000|2021-10-01 14:20:00|25578.2|25563.2|25538.2|25523.2|25578.2|25563.2|25533.2|25518.2|380
1633098300000|2021-10-01 14:25:00|25535.7|25520.7|25538.2|25523.2|25558.2|25543.2|25518.2|25503.2|157
1633098600000|2021-10-01 14:30:00|25533.2|25518.2|25553.2|25538.2|25558.2|25543.2|25523.2|25508.2|160
1633098900000|2021-10-01 14:35:00|25555.7|25540.7|25558.2|25543.2|25580.7|25565.7|25553.2|25538.2|146
1633099200000|2021-10-01 14:40:00|25553.2|25538.2|25560.7|25545.7|25588.2|25573.2|25553.2|25538.2|127
1633099500000|2021-10-01 14:45:00|25558.2|25543.2|25593.2|25578.2|25593.2|25578.2|25533.2|25518.2|137
1633099800000|2021-10-01 14:50:00|25588.2|25573.2|25540.7|25525.7|25588.2|25573.2|25538.2|25523.2|102
1633100100000|2021-10-01 14:55:00|25538.2|25523.2|25570.7|25555.7|25588.2|25573.2|25538.2|25523.2|128
1633100400000|2021-10-01 15:00:00|25573.2|25558.2|25583.2|25568.2|25603.2|25588.2|25568.2|25553.2|140
1633100700000|2021-10-01 15:05:00|25585.7|25570.7|25543.2|25528.2|25593.2|25578.2|25543.2|25528.2|195
1633101000000|2021-10-01 15:10:00|25545.7|25530.7|25618.2|25603.2|25628.2|25613.2|25528.2|25513.2|200
1633101300000|2021-10-01 15:15:00|25620.7|25605.7|25643.2|25628.2|25645.7|25630.7|25613.2|25598.2|273
1633101600000|2021-10-01 15:20:00|25648.2|25633.2|25638.2|25623.2|25658.2|25643.2|25628.2|25613.2|289
1633101900000|2021-10-01 15:25:00|25635.7|25620.7|25573.2|25558.2|25635.7|25620.7|25568.2|25553.2|346
1633102200000|2021-10-01 15:30:00|25568.2|25553.2|25620.7|25605.7|25623.2|25608.2|25558.2|25543.2|537
1633102500000|2021-10-01 15:35:00|25618.2|25603.2|25650.7|25635.7|25663.2|25648.2|25613.2|25598.2|315
1633102800000|2021-10-01 15:40:00|25653.2|25638.2|25650.7|25635.7|25673.2|25658.2|25645.7|25630.7|96
1633103100000|2021-10-01 15:45:00|25653.2|25638.2|25640.7|25625.7|25658.2|25643.2|25635.7|25620.7|62
1633103400000|2021-10-01 15:50:00|25645.7|25620.7|25650.7|25625.7|25660.7|25635.7|25625.7|25605.7|58
1633103700000|2021-10-01 15:55:00|25645.7|25630.7|25625.7|25605.7|25645.7|25630.7|25610.7|25590.7|61
1633104000000|2021-10-01 16:00:00|25630.7|25610.7|25620.7|25600.7|25640.7|25620.7|25615.7|25590.7|54
1633104300000|2021-10-01 16:05:00|25625.7|25605.7|25635.7|25610.7|25640.7|25620.7|25615.7|25595.7|30
1633104600000|2021-10-01 16:10:00|25630.7|25605.7|25620.7|25600.7|25640.7|25620.7|25620.7|25600.7|23
1633104900000|2021-10-01 16:15:00|25625.7|25605.7|25625.7|25600.7|25630.7|25610.7|25610.7|25590.7|30
1633105200000|2021-10-01 16:20:00|25630.7|25605.7|25650.7|25630.7|25655.7|25635.7|25625.7|25605.7|27
1633105500000|2021-10-01 16:25:00|25655.7|25625.7|25645.7|25620.7|25655.7|25630.7|25640.7|25620.7|7
1633105800000|2021-10-01 16:30:00|25640.7|25625.7|25650.7|25630.7|25655.7|25635.7|25640.7|25620.7|16
1633106100000|2021-10-01 16:35:00|25655.7|25635.7|25640.7|25620.7|25655.7|25635.7|25635.7|25615.7|6
1633106400000|2021-10-01 16:40:00|25645.7|25625.7|25650.7|25630.7|25655.7|25630.7|25635.7|25615.7|33
1633106700000|2021-10-01 16:45:00|25655.7|25635.7|25645.7|25625.7|25660.7|25640.7|25645.7|25620.7|9
1633107000000|2021-10-01 16:50:00|25650.7|25630.7|25635.7|25615.7|25650.7|25630.7|25625.7|25605.7|18
1633107300000|2021-10-01 16:55:00|25630.7|25610.7|25625.7|25605.7|25640.7|25620.7|25615.7|25595.7|28
1633107600000|2021-10-01 17:00:00|25630.7|25600.7|25635.7|25615.7|25640.7|25615.7|25610.7|25590.7|12
1633107900000|2021-10-01 17:05:00|25640.7|25620.7|25655.7|25635.7|25655.7|25635.7|25640.7|25615.7|8
1633108200000|2021-10-01 17:10:00|25660.7|25640.7|25655.7|25635.7|25660.7|25640.7|25650.7|25630.7|17
1633108500000|2021-10-01 17:15:00|25660.7|25640.7|25660.7|25635.7|25665.7|25645.7|25655.7|25630.7|19
1633108800000|2021-10-01 17:20:00|25655.7|25640.7|25665.7|25645.7|25670.7|25645.7|25655.7|25635.7|2
1633109100000|2021-10-01 17:25:00|25670.7|25650.7|25660.7|25640.7|25670.7|25650.7|25660.7|25640.7|13
1633109400000|2021-10-01 17:30:00|25665.7|25645.7|25680.7|25660.7|25685.7|25665.7|25665.7|25645.7|6
1633109700000|2021-10-01 17:35:00|25685.7|25665.7|25685.7|25665.7|25685.7|25665.7|25680.7|25660.7|4
1633110000000|2021-10-01 17:40:00|25690.7|25670.7|25695.7|25675.7|25695.7|25675.7|25690.7|25670.7|19
1633110300000|2021-10-01 17:45:00|25690.7|25670.7|25720.7|25700.7|25720.7|25700.7|25690.7|25670.7|19
1633110600000|2021-10-01 17:50:00|25715.7|25695.7|25715.7|25690.7|25720.7|25700.7|25710.7|25690.7|10
1633110900000|2021-10-01 17:55:00|25710.7|25685.7|25705.7|25685.7|25715.7|25690.7|25700.7|25675.7|32
1633111200000|2021-10-01 18:00:00|25710.7|25690.7|25720.7|25700.7|25725.7|25705.7|25705.7|25685.7|23
1633111500000|2021-10-01 18:05:00|25725.7|25705.7|25735.7|25715.7|25740.7|25715.7|25725.7|25700.7|12
1633111800000|2021-10-01 18:10:00|25740.7|25720.7|25735.7|25715.7|25740.7|25720.7|25730.7|25710.7|1
1633112100000|2021-10-01 18:15:00|25740.7|25720.7|25750.7|25725.7|25755.7|25730.7|25740.7|25715.7|21
1633112400000|2021-10-01 18:20:00|25755.7|25730.7|25750.7|25730.7|25755.7|25735.7|25750.7|25730.7|2
1633112700000|2021-10-01 18:25:00|25755.7|25735.7|25745.7|25730.7|25760.7|25740.7|25745.7|25720.7|45
1633113000000|2021-10-01 18:30:00|25748.2|25733.2|25748.2|25733.2|25755.7|25740.7|25748.2|25733.2|10
1633113300000|2021-10-01 18:35:00|25750.7|25735.7|25753.2|25738.2|25753.2|25738.2|25748.2|25733.2|1
1633113600000|2021-10-01 18:40:00|25750.7|25735.7|25738.2|25723.2|25755.7|25740.7|25738.2|25723.2|24
1633113900000|2021-10-01 18:45:00|25740.7|25725.7|25760.7|25745.7|25760.7|25745.7|25740.7|25725.7|23
1633114200000|2021-10-01 18:50:00|25758.2|25743.2|25770.7|25755.7|25773.2|25758.2|25753.2|25738.2|7
1633114500000|2021-10-01 18:55:00|25773.2|25758.2|25770.7|25755.7|25773.2|25758.2|25768.2|25753.2|5
1633114800000|2021-10-01 19:00:00|25773.2|25758.2|25785.7|25770.7|25785.7|25770.7|25770.7|25755.7|38
1633115100000|2021-10-01 19:05:00|25783.2|25768.2|25790.7|25775.7|25793.2|25778.2|25783.2|25768.2|10
1633115400000|2021-10-01 19:10:00|25788.2|25773.2|25798.2|25783.2|25798.2|25783.2|25788.2|25773.2|5
1633115700000|2021-10-01 19:15:00|25803.2|25788.2|25785.7|25770.7|25805.7|25790.7|25783.2|25768.2|19
1633116000000|2021-10-01 19:20:00|25788.2|25773.2|25785.7|25770.7|25793.2|25778.2|25780.7|25765.7|2
1633116300000|2021-10-01 19:25:00|25788.2|25773.2|25768.2|25753.2|25788.2|25773.2|25765.7|25750.7|12
1633116600000|2021-10-01 19:30:00|25763.2|25748.2|25778.2|25763.2|25778.2|25763.2|25755.7|25740.7|33
1633116900000|2021-10-01 19:35:00|25775.7|25760.7|25760.7|25745.7|25775.7|25760.7|25758.2|25743.2|8
1633117200000|2021-10-01 19:40:00|25763.2|25748.2|25770.7|25755.7|25773.2|25758.2|25760.7|25745.7|8
1633117500000|2021-10-01 19:45:00|25773.2|25758.2|25758.2|25743.2|25773.2|25758.2|25748.2|25733.2|7
1633117800000|2021-10-01 19:50:00|25755.7|25740.7|25778.2|25763.2|25790.7|25775.7|25755.7|25740.7|24
1633118100000|2021-10-01 19:55:00|25775.7|25760.7|25743.2|25728.2|25775.7|25760.7|25740.7|25725.7|19
1633118400000|2021-10-01 20:00:00|25762.3|25722.3|25807.8|25767.8|25819.3|25779.3|25762.3|25722.3|0
1633118700000|2021-10-01 20:05:00|25808.3|25768.3|25798.6|25758.6|25814.1|25774.1|25791|25751|0
1633119000000|2021-10-01 20:10:00|25799.2|25759.2|25769.7|25729.7|25808.8|25768.8|25764.7|25724.7|0
1633119300000|2021-10-01 20:15:00|25769.4|25729.4|25790.4|25750.4|25790.4|25750.4|25768.4|25728.4|0
1633119600000|2021-10-01 20:20:00|25790.6|25750.6|25785.6|25745.6|25792.3|25752.3|25781|25741|0
1633119900000|2021-10-01 20:25:00|25785.4|25745.4|25782.7|25742.7|25791.9|25751.9|25781.1|25741.1|0
1633120200000|2021-10-01 20:30:00|25784.3|25744.3|25773|25733|25784.3|25744.3|25771.1|25731.1|0
1633120500000|2021-10-01 20:35:00|25772.7|25732.7|25773|25733|25778.6|25738.6|25768|25728|0
1633120800000|2021-10-01 20:40:00|25773.2|25733.2|25776.1|25736.1|25782.4|25742.4|25773.2|25733.2|0
1633121100000|2021-10-01 20:45:00|25776.7|25736.7|25777.3|25737.3|25784.3|25744.3|25771.1|25731.1|0
1633121400000|2021-10-01 20:50:00|25777.6|25737.6|25784.1|25744.1|25786.1|25746.1|25774.2|25734.2|0
1633121700000|2021-10-01 20:55:00|25783.9|25743.9|25789.8|25749.8|25795.4|25755.4|25782.3|25742.3|0
1633122000000|2021-10-01 21:00:00|25790.3|25750.3|25790.3|25750.3|25790.3|25750.3|25790.3|25750.3|0
1633298400000|2021-10-03 22:00:00|25809.5|25769.5|25765.9|25725.9|25809.5|25769.5|25765.9|25725.9|0
1633298700000|2021-10-03 22:05:00|25765.6|25725.6|25780.4|25740.4|25785.3|25745.3|25764.6|25724.6|0
1633299000000|2021-10-03 22:10:00|25780.6|25740.6|25783.5|25743.5|25798|25758|25780.6|25740.6|0
1633299300000|2021-10-03 22:15:00|25783.8|25743.8|25797.8|25757.8|25800.9|25760.9|25778.3|25738.3|0
1633299600000|2021-10-03 22:20:00|25798|25758|25826.7|25786.7|25826.7|25786.7|25798|25758|0
1633299900000|2021-10-03 22:25:00|25826.5|25786.5|25844.2|25804.2|25845.6|25805.6|25819.9|25779.9|0
1633300200000|2021-10-03 22:30:00|25843.9|25803.9|25817.9|25777.9|25845.5|25805.5|25816.6|25776.6|0
1633300500000|2021-10-03 22:35:00|25817.7|25777.7|25816.6|25776.6|25819.8|25779.8|25816.6|25776.6|0
1633300800000|2021-10-03 22:40:00|25816.9|25776.9|25811.6|25771.6|25817.9|25777.9|25803.5|25763.5|0
1633301100000|2021-10-03 22:45:00|25811.9|25771.9|25810.5|25770.5|25814.8|25774.8|25806.2|25766.2|0
1633301400000|2021-10-03 22:50:00|25810|25770|25827.5|25787.5|25828.8|25788.8|25807.4|25767.4|0
1633301700000|2021-10-03 22:55:00|25827.4|25787.4|25834.1|25794.1|25837.2|25797.2|25819.4|25779.4|0
1633302000000|2021-10-03 23:00:00|25834.3|25794.3|25825.9|25785.9|25839.1|25799.1|25821.5|25781.5|0
1633302300000|2021-10-03 23:05:00|25825.7|25785.7|25840.4|25800.4|25840.4|25800.4|25821.5|25781.5|0
1633302600000|2021-10-03 23:10:00|25840.1|25800.1|25835.9|25795.9|25840.1|25800.1|25827.8|25787.8|0
1633302900000|2021-10-03 23:15:00|25835.6|25795.6|25825.3|25785.3|25837.2|25797.2|25824.6|25784.6|0
1633303200000|2021-10-03 23:20:00|25825.1|25785.1|25827.8|25787.8|25830.3|25790.3|25822.8|25782.8|0
1633303500000|2021-10-03 23:25:00|25828|25788|25834.1|25794.1|25839.1|25799.1|25827.8|25787.8|0
1633303800000|2021-10-03 23:30:00|25834.3|25794.3|25829.6|25789.6|25840.9|25800.9|25827.8|25787.8|0
1633304100000|2021-10-03 23:35:00|25829.9|25789.9|25837.2|25797.2|25840.9|25800.9|25829.9|25789.9|0
1633304400000|2021-10-03 23:40:00|25837|25797|25829.6|25789.6|25839.1|25799.1|25829.6|25789.6|0
1633304700000|2021-10-03 23:45:00|25829.3|25789.3|25815.1|25775.1|25830.9|25790.9|25813.3|25773.3|0
1633305000000|2021-10-03 23:50:00|25814.9|25774.9|25818.3|25778.3|25821.5|25781.5|25808.3|25768.3|0
1633305300000|2021-10-03 23:55:00|25818.6|25778.6|25818.3|25778.3|25821.5|25781.5|25813.3|25773.3|0
1633305600000|2021-10-04 00:00:00|25817.8|25777.8|25808.3|25768.3|25821.5|25781.5|25802|25762|0
1633305900000|2021-10-04 00:05:00|25808.1|25768.1|25803.9|25763.9|25816.5|25776.5|25802|25762|0
1633306200000|2021-10-04 00:10:00|25804.4|25764.4|25798.5|25758.5|25813.3|25773.3|25798.5|25758.5|0
1633306500000|2021-10-04 00:15:00|25798.3|25758.3|25740.4|25700.4|25798.3|25758.3|25738.6|25698.6|0
1633306800000|2021-10-04 00:20:00|25740.3|25700.3|25745.7|25705.7|25747.8|25707.8|25733.8|25693.8|0
1633307100000|2021-10-04 00:25:00|25745.1|25705.1|25733.8|25693.8|25758.6|25718.6|25732.4|25692.4|0
1633307400000|2021-10-04 00:30:00|25734.3|25694.3|25729.2|25689.2|25753.4|25713.4|25729.2|25689.2|0
1633307700000|2021-10-04 00:35:00|25729.7|25689.7|25713.5|25673.5|25735.7|25695.7|25710.1|25670.1|0
1633308000000|2021-10-04 00:40:00|25713.6|25673.6|25679.4|25639.4|25716.4|25676.4|25677.7|25637.7|0
1633308300000|2021-10-04 00:45:00|25679.2|25639.2|25679.4|25639.4|25688.5|25648.5|25661.2|25621.2|0
1633308600000|2021-10-04 00:50:00|25678.4|25638.4|25662.2|25622.2|25684.5|25644.5|25654.7|25614.7|0
1633308900000|2021-10-04 00:55:00|25662.1|25622.1|25685|25645|25686.4|25646.4|25662.1|25622.1|0
1633309200000|2021-10-04 01:00:00|25684.8|25644.8|25656.1|25616.1|25685|25645|25656.1|25616.1|0
1633309500000|2021-10-04 01:05:00|25655.9|25615.9|25658.7|25618.7|25664.5|25624.5|25643.4|25603.4|0
1633309800000|2021-10-04 01:10:00|25658.5|25618.5|25665|25625|25668.3|25628.3|25655.5|25615.5|0
1633310100000|2021-10-04 01:15:00|25665.2|25625.2|25682.5|25642.5|25685.7|25645.7|25665.2|25625.2|0
1633310400000|2021-10-04 01:20:00|25681.3|25641.3|25696.9|25656.9|25709.1|25669.1|25678.1|25638.1|0
1633310700000|2021-10-04 01:25:00|25697.4|25657.4|25708.6|25668.6|25712.1|25672.1|25688.8|25648.8|0
1633311000000|2021-10-04 01:30:00|25708.1|25668.1|25694.2|25654.2|25708.4|25668.4|25689.7|25649.7|0
1633311300000|2021-10-04 01:35:00|25693|25653|25616|25576|25693|25653|25611.1|25571.1|0
1633311600000|2021-10-04 01:40:00|25615.9|25575.9|25617.3|25577.3|25625.3|25585.3|25595.6|25555.6|0
1633311900000|2021-10-04 01:45:00|25616.7|25576.7|25624.2|25584.2|25637.7|25597.7|25613.4|25573.4|0
1633312200000|2021-10-04 01:50:00|25624.1|25584.1|25570.2|25530.2|25625.3|25585.3|25565.8|25525.8|0
1633312500000|2021-10-04 01:55:00|25570|25530|25609.2|25569.2|25616|25576|25565.8|25525.8|0
1633312800000|2021-10-04 02:00:00|25609.3|25569.3|25601.8|25561.8|25609.3|25569.3|25586.9|25546.9|0
1633313100000|2021-10-04 02:05:00|25601.3|25561.3|25576.8|25536.8|25601.3|25561.3|25575.4|25535.4|0
1633313400000|2021-10-04 02:10:00|25576.6|25536.6|25607.8|25567.8|25612.3|25572.3|25575.4|25535.4|0
1633313700000|2021-10-04 02:15:00|25607.3|25567.3|25638.9|25598.9|25641.6|25601.6|25606.6|25566.6|0
1633314000000|2021-10-04 02:20:00|25639.5|25599.5|25617.9|25577.9|25644.9|25604.9|25614.8|25574.8|0
1633314300000|2021-10-04 02:25:00|25617.8|25577.8|25631.1|25591.1|25637.6|25597.6|25609|25569|0
1633314600000|2021-10-04 02:30:00|25631.2|25591.2|25627.9|25587.9|25645.2|25605.2|25626.4|25586.4|0
1633314900000|2021-10-04 02:35:00|25628.1|25588.1|25646.5|25606.5|25649.5|25609.5|25616.9|25576.9|0
1633315200000|2021-10-04 02:40:00|25646.3|25606.3|25660.1|25620.1|25666.1|25626.1|25642|25602|0
1633315500000|2021-10-04 02:45:00|25659.6|25619.6|25661.4|25621.4|25663.1|25623.1|25648.1|25608.1|0
1633315800000|2021-10-04 02:50:00|25660.8|25620.8|25660.1|25620.1|25676.1|25636.1|25658|25618|0
1633316100000|2021-10-04 02:55:00|25659.6|25619.6|25649.3|25609.3|25661.2|25621.2|25643|25603|0
1633316400000|2021-10-04 03:00:00|25649.1|25609.1|25635.6|25595.6|25651.2|25611.2|25629.7|25589.7|0
1633316700000|2021-10-04 03:05:00|25635.5|25595.5|25631.3|25591.3|25643.2|25603.2|25626.6|25586.6|0
1633317000000|2021-10-04 03:10:00|25631.4|25591.4|25609.7|25569.7|25633.1|25593.1|25601.7|25561.7|0
1633317300000|2021-10-04 03:15:00|25609.9|25569.9|25625|25585|25627|25587|25609.4|25569.4|0
1633317600000|2021-10-04 03:20:00|25624.4|25584.4|25622.5|25582.5|25625.5|25585.5|25615.7|25575.7|0
1633317900000|2021-10-04 03:25:00|25622.6|25582.6|25619.9|25579.9|25629.4|25589.4|25619.7|25579.7|0
1633318200000|2021-10-04 03:30:00|25621.5|25581.5|25608.9|25568.9|25621.7|25581.7|25605.7|25565.7|0
1633318500000|2021-10-04 03:35:00|25608.8|25568.8|25613.1|25573.1|25613.4|25573.4|25599.7|25559.7|0
1633318800000|2021-10-04 03:40:00|25613.2|25573.2|25602.7|25562.7|25616.6|25576.6|25602.7|25562.7|0
1633319100000|2021-10-04 03:45:00|25602.6|25562.6|25591.2|25551.2|25609.2|25569.2|25589.8|25549.8|0
1633319400000|2021-10-04 03:50:00|25591|25551|25579|25539|25597.5|25557.5|25575.7|25535.7|0
1633319700000|2021-10-04 03:55:00|25578.8|25538.8|25592.9|25552.9|25596.3|25556.3|25564.4|25524.4|0
1633320000000|2021-10-04 04:00:00|25592.4|25552.4|25596.6|25556.6|25598.7|25558.7|25588.4|25548.4|0
1633320300000|2021-10-04 04:05:00|25594.9|25554.9|25592.9|25552.9|25604.3|25564.3|25585.2|25545.2|0
1633320600000|2021-10-04 04:10:00|25593.1|25553.1|25588.4|25548.4|25593.1|25553.1|25583.2|25543.2|0
1633320900000|2021-10-04 04:15:00|25588.9|25548.9|25604.3|25564.3|25609.9|25569.9|25588.4|25548.4|0
1633321200000|2021-10-04 04:20:00|25604.5|25564.5|25597.5|25557.5|25610.5|25570.5|25588.7|25548.7|0
1633321500000|2021-10-04 04:25:00|25597|25557|25597.5|25557.5|25612.9|25572.9|25595.7|25555.7|0
1633321800000|2021-10-04 04:30:00|25598|25558|25614.1|25574.1|25623.1|25583.1|25591.4|25551.4|0
1633322100000|2021-10-04 04:35:00|25614.5|25574.5|25637.6|25597.6|25639.4|25599.4|25611.3|25571.3|0
1633322400000|2021-10-04 04:40:00|25637.1|25597.1|25644.3|25604.3|25644.3|25604.3|25630.5|25590.5|0
1633322700000|2021-10-04 04:45:00|25644.5|25604.5|25660.4|25620.4|25679.1|25639.1|25644.5|25604.5|0
1633323000000|2021-10-04 04:50:00|25660.5|25620.5|25663.7|25623.7|25669.6|25629.6|25657.2|25617.2|0
1633323300000|2021-10-04 04:55:00|25663.9|25623.9|25667.2|25627.2|25679.1|25639.1|25658.5|25618.5|0
1633323600000|2021-10-04 05:00:00|25666.7|25626.7|25679.3|25639.3|25707.8|25667.8|25660.9|25620.9|0
1633323900000|2021-10-04 05:05:00|25679.6|25639.6|25702.9|25662.9|25703.1|25663.1|25675.4|25635.4|0
1633324200000|2021-10-04 05:10:00|25704.5|25664.5|25695.9|25655.9|25713.6|25673.6|25685.4|25645.4|0
1633324500000|2021-10-04 05:15:00|25696.4|25656.4|25698.3|25658.3|25703.6|25663.6|25692.6|25652.6|0
1633324800000|2021-10-04 05:20:00|25699.9|25659.9|25685|25645|25702.9|25662.9|25683.8|25643.8|0
1633325100000|2021-10-04 05:25:00|25685.2|25645.2|25703.6|25663.6|25708.8|25668.8|25685.2|25645.2|0
1633325400000|2021-10-04 05:30:00|25704.1|25664.1|25665.7|25625.7|25706.4|25666.4|25664.2|25624.2|0
1633325700000|2021-10-04 05:35:00|25665.6|25625.6|25657|25617|25671.7|25631.7|25655.8|25615.8|0
1633326000000|2021-10-04 05:40:00|25657.2|25617.2|25651.4|25611.4|25658.9|25618.9|25637.2|25597.2|0
1633326300000|2021-10-04 05:45:00|25650.9|25610.9|25646.5|25606.5|25654.6|25614.6|25617.8|25577.8|0
1633326600000|2021-10-04 05:50:00|25646.7|25606.7|25640.4|25600.4|25667.5|25627.5|25638.8|25598.8|0
1633326900000|2021-10-04 05:55:00|25640.9|25600.9|25621.8|25581.8|25645.3|25605.3|25604.3|25564.3|0
1633327200000|2021-10-04 06:00:00|25621.6|25581.6|25595.7|25580.7|25634.5|25610.7|25593.2|25562|69
1633327500000|2021-10-04 06:05:00|25598.2|25583.2|25578.2|25563.2|25598.2|25583.2|25570.7|25555.7|36
1633327800000|2021-10-04 06:10:00|25573.2|25558.2|25555.7|25540.7|25580.7|25565.7|25553.2|25538.2|39
1633328100000|2021-10-04 06:15:00|25558.2|25543.2|25533.2|25518.2|25560.7|25545.7|25525.7|25510.7|60
1633328400000|2021-10-04 06:20:00|25530.7|25515.7|25553.2|25538.2|25563.2|25548.2|25525.7|25510.7|26
1633328700000|2021-10-04 06:25:00|25555.7|25540.7|25598.2|25583.2|25598.2|25583.2|25555.7|25540.7|22
1633329000000|2021-10-04 06:30:00|25603.2|25588.2|25623.2|25608.2|25638.2|25623.2|25603.2|25588.2|26
1633329300000|2021-10-04 06:35:00|25620.7|25605.7|25615.7|25600.7|25640.7|25625.7|25613.2|25598.2|36
1633329600000|2021-10-04 06:40:00|25613.2|25598.2|25608.2|25593.2|25625.7|25610.7|25608.2|25593.2|11
1633329900000|2021-10-04 06:45:00|25610.7|25595.7|25555.7|25540.7|25613.2|25598.2|25553.2|25538.2|28
1633330200000|2021-10-04 06:50:00|25558.2|25543.2|25585.7|25570.7|25600.7|25585.7|25558.2|25543.2|24
1633330500000|2021-10-04 06:55:00|25583.2|25568.2|25578.2|25563.2|25585.7|25570.7|25553.2|25538.2|96
1633330800000|2021-10-04 07:00:00|25563.2|25548.2|25540.7|25525.7|25578.2|25563.2|25523.2|25508.2|587
1633331100000|2021-10-04 07:05:00|25538.2|25523.2|25563.2|25548.2|25585.7|25570.7|25533.2|25518.2|380
1633331400000|2021-10-04 07:10:00|25565.7|25550.7|25613.2|25598.2|25613.2|25598.2|25565.7|25550.7|292
1633331700000|2021-10-04 07:15:00|25608.2|25593.2|25545.7|25530.7|25608.2|25593.2|25533.2|25518.2|265
1633332000000|2021-10-04 07:20:00|25543.2|25528.2|25488.2|25473.2|25558.2|25543.2|25483.2|25468.2|308
1633332300000|2021-10-04 07:25:00|25490.7|25475.7|25475.7|25460.7|25503.2|25488.2|25468.2|25453.2|252
1633332600000|2021-10-04 07:30:00|25473.2|25458.2|25430.7|25415.7|25473.2|25458.2|25428.2|25413.2|374
1633332900000|2021-10-04 07:35:00|25428.2|25413.2|25448.2|25433.2|25463.2|25448.2|25428.2|25413.2|173
1633333200000|2021-10-04 07:40:00|25450.7|25435.7|25428.2|25413.2|25450.7|25435.7|25413.2|25398.2|252
1633333500000|2021-10-04 07:45:00|25423.2|25408.2|25488.2|25473.2|25503.2|25488.2|25410.7|25395.7|267
1633333800000|2021-10-04 07:50:00|25485.7|25470.7|25493.2|25478.2|25495.7|25480.7|25478.2|25463.2|108
1633334100000|2021-10-04 07:55:00|25498.2|25483.2|25505.7|25490.7|25510.7|25495.7|25483.2|25468.2|124
1633334400000|2021-10-04 08:00:00|25508.2|25493.2|25553.2|25538.2|25558.2|25543.2|25508.2|25493.2|245
1633334700000|2021-10-04 08:05:00|25550.7|25535.7|25544.5|25529.5|25584.5|25569.5|25542|25527|134
1633335000000|2021-10-04 08:10:00|25549.5|25534.5|25564.5|25549.5|25597|25582|25549.5|25534.5|142
1633335300000|2021-10-04 08:15:00|25562|25547|25542|25527|25569.5|25554.5|25539.5|25524.5|106
1633335600000|2021-10-04 08:20:00|25544.5|25529.5|25542|25527|25567|25552|25539.5|25524.5|46
1633335900000|2021-10-04 08:25:00|25539.5|25524.5|25514.5|25499.5|25554.5|25539.5|25514.5|25499.5|55
1633336200000|2021-10-04 08:30:00|25509.5|25494.5|25467|25452|25514.5|25499.5|25462|25447|137
1633336500000|2021-10-04 08:35:00|25464.5|25449.5|25434.5|25419.5|25464.5|25449.5|25429.5|25414.5|145
1633336800000|2021-10-04 08:40:00|25429.5|25414.5|25449.5|25434.5|25469.5|25454.5|25422|25407|149
1633337100000|2021-10-04 08:45:00|25447|25432|25449.5|25434.5|25457|25442|25434.5|25419.5|157
1633337400000|2021-10-04 08:50:00|25444.5|25429.5|25454.5|25439.5|25464.5|25449.5|25444.5|25429.5|117
1633337700000|2021-10-04 08:55:00|25449.5|25434.5|25494.5|25479.5|25497|25482|25439.5|25424.5|116
1633338000000|2021-10-04 09:00:00|25489.5|25474.5|25534.5|25519.5|25544.5|25529.5|25484.5|25469.5|214
1633338300000|2021-10-04 09:05:00|25529.5|25514.5|25559.5|25544.5|25569.5|25554.5|25529.5|25514.5|190
1633338600000|2021-10-04 09:10:00|25564.5|25549.5|25579.5|25564.5|25604.5|25589.5|25559.5|25544.5|197
1633338900000|2021-10-04 09:15:00|25574.5|25559.5|25542|25527|25579.5|25564.5|25534.5|25519.5|118
1633339200000|2021-10-04 09:20:00|25544.5|25529.5|25559.5|25544.5|25574.5|25559.5|25539.5|25524.5|335
1633339500000|2021-10-04 09:25:00|25557|25542|25579.5|25564.5|25594.5|25579.5|25557|25542|82
1633339800000|2021-10-04 09:30:00|25582|25567|25542|25527|25584.5|25569.5|25529.5|25514.5|65
1633340100000|2021-10-04 09:35:00|25544.5|25529.5|25564.5|25549.5|25564.5|25549.5|25529.5|25514.5|57
1633340400000|2021-10-04 09:40:00|25567|25552|25594.5|25579.5|25599.5|25584.5|25557|25542|69
1633340700000|2021-10-04 09:45:00|25597|25582|25599.5|25584.5|25604.5|25589.5|25579.5|25564.5|72
1633341000000|2021-10-04 09:50:00|25597|25582|25604.5|25589.5|25634.5|25619.5|25597|25582|177
1633341300000|2021-10-04 09:55:00|25602|25587|25624.5|25609.5|25624.5|25609.5|25599.5|25584.5|103
1633341600000|2021-10-04 10:00:00|25629.5|25614.5|25624.5|25609.5|25639.5|25624.5|25619.5|25604.5|95
1633341900000|2021-10-04 10:05:00|25622|25607|25637|25622|25644.5|25629.5|25614.5|25599.5|82
1633342200000|2021-10-04 10:10:00|25639.5|25624.5|25644.5|25629.5|25654.5|25639.5|25634.5|25619.5|90
1633342500000|2021-10-04 10:15:00|25649.5|25634.5|25617|25602|25652|25637|25614.5|25599.5|119
1633342800000|2021-10-04 10:20:00|25614.5|25599.5|25629.5|25614.5|25634.5|25619.5|25614.5|25599.5|101
1633343100000|2021-10-04 10:25:00|25624.5|25609.5|25654.5|25639.5|25659.5|25644.5|25624.5|25609.5|71
1633343400000|2021-10-04 10:30:00|25657|25642|25649.5|25634.5|25664.5|25649.5|25649.5|25634.5|70
1633343700000|2021-10-04 10:35:00|25644.5|25629.5|25644.5|25629.5|25659.5|25644.5|25634.5|25619.5|64
1633344000000|2021-10-04 10:40:00|25642|25627|25642|25627|25644.5|25629.5|25624.5|25609.5|58
1633344300000|2021-10-04 10:45:00|25639.5|25624.5|25654.5|25639.5|25654.5|25639.5|25627|25612|44
1633344600000|2021-10-04 10:50:00|25659.5|25644.5|25664.5|25649.5|25669.5|25654.5|25649.5|25634.5|61
1633344900000|2021-10-04 10:55:00|25667|25652|25669.5|25654.5|25679.5|25664.5|25659.5|25644.5|68
1633345200000|2021-10-04 11:00:00|25672|25657|25639.5|25624.5|25674.5|25659.5|25639.5|25624.5|52
1633345500000|2021-10-04 11:05:00|25642|25627|25649.5|25634.5|25659.5|25644.5|25634.5|25619.5|69
1633345800000|2021-10-04 11:10:00|25644.5|25629.5|25609.5|25594.5|25649.5|25634.5|25609.5|25594.5|61
1633346100000|2021-10-04 11:15:00|25607|25592|25599.5|25584.5|25619.5|25604.5|25589.5|25574.5|61
1633346400000|2021-10-04 11:20:00|25602|25587|25607|25592|25609.5|25594.5|25597|25582|39
1633346700000|2021-10-04 11:25:00|25604.5|25589.5|25634.5|25619.5|25634.5|25619.5|25604.5|25589.5|37
1633347000000|2021-10-04 11:30:00|25632|25617|25634.5|25619.5|25639.5|25624.5|25624.5|25609.5|27
1633347300000|2021-10-04 11:35:00|25637|25622|25632|25617|25644.5|25629.5|25629.5|25614.5|13
1633347600000|2021-10-04 11:40:00|25629.8|25614.8|25612.3|25597.3|25637.3|25622.3|25607.3|25592.3|27
1633347900000|2021-10-04 11:45:00|25607.3|25592.3|25567.3|25552.3|25607.3|25592.3|25567.3|25552.3|93
1633348200000|2021-10-04 11:50:00|25562.3|25547.3|25582.3|25567.3|25587.3|25572.3|25562.3|25547.3|78
1633348500000|2021-10-04 11:55:00|25579.8|25564.8|25589.8|25574.8|25602.3|25587.3|25574.8|25559.8|31
1633348800000|2021-10-04 12:00:00|25592.3|25577.3|25577.3|25562.3|25599.8|25584.8|25577.3|25562.3|48
1633349100000|2021-10-04 12:05:00|25582.3|25567.3|25612.3|25597.3|25617.3|25602.3|25582.3|25567.3|45
1633349400000|2021-10-04 12:10:00|25617.3|25602.3|25627.3|25612.3|25627.3|25612.3|25607.3|25592.3|58
1633349700000|2021-10-04 12:15:00|25629.8|25614.8|25627.3|25612.3|25637.3|25622.3|25622.3|25607.3|89
1633350000000|2021-10-04 12:20:00|25622.3|25607.3|25637.3|25622.3|25637.3|25622.3|25622.3|25607.3|34
1633350300000|2021-10-04 12:25:00|25639.8|25624.8|25642.3|25627.3|25647.3|25632.3|25622.3|25607.3|61
1633350600000|2021-10-04 12:30:00|25637.3|25622.3|25612.3|25597.3|25647.3|25632.3|25612.3|25597.3|68
1633350900000|2021-10-04 12:35:00|25607.3|25592.3|25637.3|25622.3|25637.3|25622.3|25607.3|25592.3|92
1633351200000|2021-10-04 12:40:00|25642.3|25627.3|25647.3|25632.3|25652.3|25637.3|25632.3|25617.3|58
1633351500000|2021-10-04 12:45:00|25649.8|25634.8|25654.8|25639.8|25662.3|25647.3|25647.3|25632.3|66
1633351800000|2021-10-04 12:50:00|25657.3|25642.3|25667.3|25652.3|25672.3|25657.3|25652.3|25637.3|44
1633352100000|2021-10-04 12:55:00|25669.8|25654.8|25657.3|25642.3|25672.3|25657.3|25657.3|25642.3|120
1633352400000|2021-10-04 13:00:00|25659.8|25644.8|25677.3|25662.3|25677.3|25662.3|25652.3|25637.3|144
1633352700000|2021-10-04 13:05:00|25672.3|25657.3|25672.3|25657.3|25682.3|25667.3|25662.3|25647.3|105
1633353000000|2021-10-04 13:10:00|25667.3|25652.3|25662.3|25647.3|25667.3|25652.3|25652.3|25637.3|112
1633353300000|2021-10-04 13:15:00|25664.8|25649.8|25669.8|25654.8|25672.3|25657.3|25657.3|25642.3|66
1633353600000|2021-10-04 13:20:00|25672.3|25657.3|25677.3|25662.3|25682.3|25667.3|25667.3|25652.3|81
1633353900000|2021-10-04 13:25:00|25672.3|25657.3|25662.3|25647.3|25677.3|25662.3|25657.3|25642.3|80
1633354200000|2021-10-04 13:30:00|25657.3|25642.3|25652.3|25637.3|25687.3|25672.3|25647.3|25632.3|241
1633354500000|2021-10-04 13:35:00|25657.3|25642.3|25672.3|25657.3|25677.3|25662.3|25642.3|25627.3|184
1633354800000|2021-10-04 13:40:00|25667.3|25652.3|25659.8|25644.8|25677.3|25662.3|25637.3|25622.3|185
1633355100000|2021-10-04 13:45:00|25657.3|25642.3|25687.3|25672.3|25697.3|25682.3|25654.8|25639.8|184
1633355400000|2021-10-04 13:50:00|25682.3|25667.3|25712.3|25697.3|25722.3|25707.3|25672.3|25657.3|292
1633355700000|2021-10-04 13:55:00|25714.8|25699.8|25722.3|25707.3|25727.3|25712.3|25707.3|25692.3|187
1633356000000|2021-10-04 14:00:00|25717.3|25702.3|25697.3|25682.3|25737.3|25722.3|25697.3|25682.3|181
1633356300000|2021-10-04 14:05:00|25694.8|25679.8|25687.3|25672.3|25712.3|25697.3|25667.3|25652.3|373
1633356600000|2021-10-04 14:10:00|25684.7|25669.7|25682.2|25667.2|25699.7|25684.7|25679.7|25664.7|106
1633356900000|2021-10-04 14:15:00|25679.7|25664.7|25609.7|25594.7|25684.7|25669.7|25604.7|25589.7|261
1633357200000|2021-10-04 14:20:00|25607.2|25592.2|25569.7|25554.7|25614.7|25599.7|25564.7|25549.7|265
1633357500000|2021-10-04 14:25:00|25567.2|25552.2|25564.7|25549.7|25577.2|25562.2|25534.7|25519.7|351
1633357800000|2021-10-04 14:30:00|25559.7|25544.7|25529.7|25514.7|25559.7|25544.7|25529.7|25514.7|277
1633358100000|2021-10-04 14:35:00|25527.2|25512.2|25472.2|25457.2|25529.7|25514.7|25444.7|25429.7|514
1633358400000|2021-10-04 14:40:00|25469.7|25454.7|25544.7|25529.7|25544.7|25529.7|25459.7|25444.7|298
1633358700000|2021-10-04 14:45:00|25542.2|25527.2|25519.7|25504.7|25544.7|25529.7|25519.7|25504.7|165
1633359000000|2021-10-04 14:50:00|25514.7|25499.7|25474.7|25459.7|25519.7|25504.7|25474.7|25459.7|184
1633359300000|2021-10-04 14:55:00|25477.2|25462.2|25509.7|25494.7|25529.7|25514.7|25474.7|25459.7|518
1633359600000|2021-10-04 15:00:00|25504.7|25489.7|25484.7|25469.7|25509.7|25494.7|25469.7|25454.7|160
1633359900000|2021-10-04 15:05:00|25487.2|25472.2|25479.7|25464.7|25502.2|25487.2|25469.7|25454.7|214
1633360200000|2021-10-04 15:10:00|25477.2|25462.2|25509.7|25494.7|25514.7|25499.7|25474.7|25459.7|152
1633360500000|2021-10-04 15:15:00|25512.2|25497.2|25529.7|25514.7|25529.7|25514.7|25489.7|25474.7|227
1633360800000|2021-10-04 15:20:00|25524.7|25509.7|25484.7|25469.7|25529.7|25514.7|25479.7|25464.7|217
1633361100000|2021-10-04 15:25:00|25482.2|25467.2|25484.7|25469.7|25507.2|25492.2|25474.7|25459.7|378
1633361400000|2021-10-04 15:30:00|25489.7|25474.7|25469.7|25454.7|25489.7|25474.7|25444.7|25429.7|469
1633361700000|2021-10-04 15:35:00|25474.7|25459.7|25442.2|25427.2|25479.7|25464.7|25439.7|25424.7|273
1633362000000|2021-10-04 15:40:00|25439.7|25424.7|25474.7|25459.7|25479.7|25464.7|25439.7|25424.7|222
1633362300000|2021-10-04 15:45:00|25472.2|25457.2|25477.2|25462.2|25479.7|25464.7|25464.7|25449.7|33
1633362600000|2021-10-04 15:50:00|25482.2|25457.2|25492.2|25472.2|25492.2|25472.2|25462.2|25442.2|78
1633362900000|2021-10-04 15:55:00|25487.2|25467.2|25517.2|25497.2|25527.2|25507.2|25477.2|25457.2|113
1633363200000|2021-10-04 16:00:00|25522.2|25492.2|25512.2|25492.2|25527.2|25507.2|25507.2|25487.2|32
1633363500000|2021-10-04 16:05:00|25517.2|25497.2|25522.2|25502.2|25527.2|25507.2|25502.2|25482.2|68
1633363800000|2021-10-04 16:10:00|25517.2|25497.2|25522.2|25502.2|25527.2|25507.2|25507.2|25487.2|32
1633364100000|2021-10-04 16:15:00|25517.2|25497.2|25517.2|25497.2|25527.2|25507.2|25512.2|25492.2|29
1633364400000|2021-10-04 16:20:00|25512.2|25492.2|25497.2|25472.2|25522.2|25497.2|25492.2|25472.2|37
1633364700000|2021-10-04 16:25:00|25492.2|25477.2|25487.2|25462.2|25507.2|25482.2|25482.2|25462.2|99
1633365000000|2021-10-04 16:30:00|25482.2|25467.2|25507.2|25487.2|25512.2|25492.2|25482.2|25457.2|50
1633365300000|2021-10-04 16:35:00|25502.2|25482.2|25482.2|25457.2|25507.2|25487.2|25477.2|25457.2|17
1633365600000|2021-10-04 16:40:00|25477.2|25452.2|25462.2|25442.2|25482.2|25452.2|25457.2|25432.2|37
1633365900000|2021-10-04 16:45:00|25467.2|25437.2|25487.2|25467.2|25487.2|25467.2|25462.2|25437.2|26
1633366200000|2021-10-04 16:50:00|25482.2|25462.2|25492.2|25472.2|25492.2|25472.2|25467.2|25447.2|27
1633366500000|2021-10-04 16:55:00|25487.2|25467.2|25487.2|25467.2|25507.2|25482.2|25487.2|25467.2|8
1633366800000|2021-10-04 17:00:00|25492.2|25462.2|25452.2|25432.2|25492.2|25472.2|25452.2|25432.2|17
1633367100000|2021-10-04 17:05:00|25457.2|25437.2|25507.2|25482.2|25507.2|25487.2|25452.2|25432.2|35
1633367400000|2021-10-04 17:10:00|25502.2|25487.2|25517.2|25497.2|25527.2|25502.2|25492.2|25472.2|32
1633367700000|2021-10-04 17:15:00|25512.2|25492.2|25497.2|25472.2|25512.2|25492.2|25492.2|25472.2|37
1633368000000|2021-10-04 17:20:00|25492.2|25467.2|25507.2|25482.2|25512.2|25487.2|25482.2|25457.2|20
1633368300000|2021-10-04 17:25:00|25502.2|25487.2|25487.2|25467.2|25507.2|25487.2|25482.2|25462.2|4
1633368600000|2021-10-04 17:30:00|25492.2|25462.2|25507.2|25487.2|25512.2|25487.2|25492.2|25462.2|9
1633368900000|2021-10-04 17:35:00|25502.2|25482.2|25522.2|25502.2|25522.2|25502.2|25502.2|25477.2|14
1633369200000|2021-10-04 17:40:00|25517.2|25497.2|25507.2|25487.2|25522.2|25497.2|25497.2|25477.2|4
1633369500000|2021-10-04 17:45:00|25512.2|25482.2|25517.2|25492.2|25517.2|25497.2|25497.2|25477.2|7
1633369800000|2021-10-04 17:50:00|25512.2|25497.2|25507.2|25482.2|25522.2|25497.2|25497.2|25477.2|36
1633370100000|2021-10-04 17:55:00|25502.2|25487.2|25497.2|25472.2|25507.2|25487.2|25492.2|25467.2|22
1633370400000|2021-10-04 18:00:00|25492.2|25477.2|25507.2|25487.2|25517.2|25497.2|25487.2|25467.2|114
1633370700000|2021-10-04 18:05:00|25512.2|25492.2|25517.2|25492.2|25522.2|25502.2|25502.2|25482.2|15
1633371000000|2021-10-04 18:10:00|25512.2|25487.2|25492.2|25472.2|25522.2|25497.2|25487.2|25467.2|8
1633371300000|2021-10-04 18:15:00|25487.2|25467.2|25507.2|25487.2|25507.2|25487.2|25487.2|25467.2|15
1633371600000|2021-10-04 18:20:00|25502.2|25482.2|25512.2|25492.2|25522.2|25502.2|25502.2|25482.2|17
1633371900000|2021-10-04 18:25:00|25507.2|25487.2|25499.7|25484.7|25512.2|25492.2|25499.7|25477.2|11
1633372200000|2021-10-04 18:30:00|25502.2|25487.2|25494.7|25479.7|25504.7|25489.7|25489.7|25474.7|7
1633372500000|2021-10-04 18:35:00|25497.2|25482.2|25499.7|25484.7|25504.7|25489.7|25489.7|25474.7|4
1633372800000|2021-10-04 18:40:00|25497.2|25482.2|25502.2|25487.2|25504.7|25489.7|25494.7|25479.7|9
1633373100000|2021-10-04 18:45:00|25504.7|25489.7|25514.7|25499.7|25517.2|25502.2|25502.2|25487.2|11
1633373400000|2021-10-04 18:50:00|25512.2|25497.2|25507.2|25492.2|25514.7|25499.7|25499.7|25484.7|5
1633373700000|2021-10-04 18:55:00|25504.7|25489.7|25504.7|25489.7|25509.7|25494.7|25499.7|25484.7|12
1633374000000|2021-10-04 19:00:00|25502.2|25487.2|25524.7|25509.7|25524.7|25509.7|25502.2|25487.2|30
1633374300000|2021-10-04 19:05:00|25522.2|25507.2|25512.2|25497.2|25524.7|25509.7|25509.7|25494.7|23
1633374600000|2021-10-04 19:10:00|25509.7|25494.7|25507.2|25492.2|25514.7|25499.7|25497.2|25482.2|12
1633374900000|2021-10-04 19:15:00|25504.7|25489.7|25492.2|25477.2|25517.2|25502.2|25489.7|25474.7|3
1633375200000|2021-10-04 19:20:00|25489.7|25474.7|25487.2|25472.2|25494.7|25479.7|25484.7|25469.7|8
1633375500000|2021-10-04 19:25:00|25489.7|25474.7|25492.2|25477.2|25497.2|25482.2|25479.7|25464.7|9
1633375800000|2021-10-04 19:30:00|25494.7|25479.7|25512.2|25497.2|25517.2|25502.2|25487.2|25472.2|4
1633376100000|2021-10-04 19:35:00|25509.7|25494.7|25482.2|25467.2|25509.7|25494.7|25479.7|25464.7|11
1633376400000|2021-10-04 19:40:00|25484.7|25469.7|25522.2|25507.2|25524.7|25509.7|25479.7|25464.7|17
1633376700000|2021-10-04 19:45:00|25524.7|25509.7|25512.2|25497.2|25534.7|25519.7|25512.2|25497.2|26
1633377000000|2021-10-04 19:50:00|25509.7|25494.7|25494.7|25479.7|25509.7|25494.7|25479.7|25464.7|24
1633377300000|2021-10-04 19:55:00|25497.2|25482.2|25524.7|25509.7|25524.7|25509.7|25497.2|25482.2|41
1633377600000|2021-10-04 20:00:00|25529.6|25489.6|25564.4|25524.4|25574.4|25534.4|25529.6|25489.6|0
1633377900000|2021-10-04 20:05:00|25564.6|25524.6|25575.2|25535.2|25577.5|25537.5|25564.4|25524.4|0
1633378200000|2021-10-04 20:10:00|25575|25535|25565.2|25525.2|25575|25535|25560.7|25520.7|0
1633378500000|2021-10-04 20:15:00|25565.5|25525.5|25562.1|25522.1|25570.2|25530.2|25562.1|25522.1|0
1633378800000|2021-10-04 20:20:00|25561.9|25521.9|25562.1|25522.1|25565.2|25525.2|25560.7|25520.7|0
1633379100000|2021-10-04 20:25:00|25562.2|25522.2|25560.7|25520.7|25562.7|25522.7|25558.9|25518.9|0
1633379400000|2021-10-04 20:30:00|25560.5|25520.5|25549.4|25509.4|25560.5|25520.5|25538.1|25498.1|0
1633379700000|2021-10-04 20:35:00|25550.2|25510.2|25556.4|25516.4|25562.1|25522.1|25550.2|25510.2|0
1633380000000|2021-10-04 20:40:00|25556.5|25516.5|25567.6|25527.6|25568.9|25528.9|25555.7|25515.7|0
1633380300000|2021-10-04 20:45:00|25567.3|25527.3|25572|25532|25575.7|25535.7|25562.5|25522.5|0
1633380600000|2021-10-04 20:50:00|25572.3|25532.3|25567.6|25527.6|25575.7|25535.7|25567.6|25527.6|0
1633380900000|2021-10-04 20:55:00|25567.8|25527.8|25567|25527|25569.5|25529.5|25564.4|25524.4|0
1633381200000|2021-10-04 21:00:00|25565.4|25525.4|25567|25527|25567|25527|25562.8|25522.8|0
1633381500000|2021-10-04 21:05:00|25567.5|25527.5|25567.5|25527.5|25568.6|25528.6|25566.5|25526.5|0
1633381800000|2021-10-04 21:10:00|25567|25527|25565.9|25525.9|25567.5|25527.5|25565.4|25525.4|0
1633382100000|2021-10-04 21:15:00|25565.4|25525.4|25564.4|25524.4|25565.4|25525.4|25564.4|25524.4|0
1633382400000|2021-10-04 21:20:00|25563.8|25523.8|25559.1|25519.1|25564.4|25524.4|25558.6|25518.6|0
1633382700000|2021-10-04 21:25:00|25559.7|25519.7|25556.5|25516.5|25559.7|25519.7|25556.5|25516.5|0
1633383000000|2021-10-04 21:30:00|25557|25517|25557|25517|25557|25517|25556.5|25516.5|0
1633383300000|2021-10-04 21:35:00|25556.5|25516.5|25556.5|25516.5|25557.6|25517.6|25556|25516|0
1633383600000|2021-10-04 21:40:00|25557.6|25517.6|25557|25517|25558.1|25518.1|25557|25517|0
1633383900000|2021-10-04 21:45:00|25557.6|25517.6|25559.7|25519.7|25559.7|25519.7|25557|25517|0
1633384200000|2021-10-04 21:50:00|25560.2|25520.2|25553.4|25513.4|25560.2|25520.2|25552.8|25512.8|0
1633384500000|2021-10-04 21:55:00|25553.9|25513.9|25553.9|25513.9|25556|25516|25552.3|25512.3|0
1633384800000|2021-10-04 22:00:00|25555.5|25515.5|25557.2|25517.2|25578|25538|25554|25514|0
1633385100000|2021-10-04 22:05:00|25557.7|25517.7|25562.2|25522.2|25562.2|25522.2|25554|25514|0
1633385400000|2021-10-04 22:10:00|25562.4|25522.4|25571.6|25531.6|25573.5|25533.5|25562.2|25522.2|0
1633385700000|2021-10-04 22:15:00|25571.8|25531.8|25570.3|25530.3|25574.8|25534.8|25567.2|25527.2|0
1633386000000|2021-10-04 22:20:00|25570.6|25530.6|25568.5|25528.5|25573.5|25533.5|25568.5|25528.5|0
1633386300000|2021-10-04 22:25:00|25568.8|25528.8|25576.6|25536.6|25579.8|25539.8|25568.5|25528.5|0
1633386600000|2021-10-04 22:30:00|25576.9|25536.9|25588|25548|25588|25548|25576.6|25536.6|0
1633386900000|2021-10-04 22:35:00|25587.7|25547.7|25588|25548|25588|25548|25586.1|25546.1|0
1633387200000|2021-10-04 22:40:00|25588.5|25548.5|25591.1|25551.1|25594.3|25554.3|25588.5|25548.5|0
1633387500000|2021-10-04 22:45:00|25590.9|25550.9|25586.1|25546.1|25591.1|25551.1|25583|25543|0
1633387800000|2021-10-04 22:50:00|25586|25546|25579.8|25539.8|25588|25548|25578|25538|0
1633388100000|2021-10-04 22:55:00|25579.5|25539.5|25588|25548|25589.3|25549.3|25578|25538|0
1633388400000|2021-10-04 23:00:00|25588.2|25548.2|25591.1|25551.1|25594.3|25554.3|25588.2|25548.2|0
1633388700000|2021-10-04 23:05:00|25591.3|25551.3|25581.6|25541.6|25593|25553|25578|25538|0
1633389000000|2021-10-04 23:10:00|25581.4|25541.4|25591.1|25551.1|25594.3|25554.3|25579.8|25539.8|0
1633389300000|2021-10-04 23:15:00|25591.4|25551.4|25567.2|25527.2|25593|25553|25562.2|25522.2|0
1633389600000|2021-10-04 23:20:00|25566.9|25526.9|25570.3|25530.3|25573.5|25533.5|25557.2|25517.2|0
1633389900000|2021-10-04 23:25:00|25570.6|25530.6|25563.2|25523.2|25571.6|25531.6|25563.2|25523.2|0
1633390200000|2021-10-04 23:30:00|25562.2|25522.2|25557.2|25517.2|25566|25526|25542.7|25502.7|0
1633390500000|2021-10-04 23:35:00|25556.9|25516.9|25563.5|25523.5|25568.5|25528.5|25555.8|25515.8|0
1633390800000|2021-10-04 23:40:00|25562.9|25522.9|25557.2|25517.2|25562.9|25522.9|25533.2|25493.2|0
1633391100000|2021-10-04 23:45:00|25556.9|25516.9|25559|25519|25565.3|25525.3|25552.7|25512.7|0
1633391400000|2021-10-04 23:50:00|25559.3|25519.3|25555.8|25515.8|25573.5|25533.5|25552.7|25512.7|0
1633391700000|2021-10-04 23:55:00|25555.6|25515.6|25552.7|25512.7|25561.5|25521.5|25541.4|25501.4|0
1633392000000|2021-10-05 00:00:00|25553|25513|25554|25514|25567.2|25527.2|25536.4|25496.4|0
1633392300000|2021-10-05 00:05:00|25554.3|25514.3|25545.8|25505.8|25555.8|25515.8|25525|25485|0
1633392600000|2021-10-05 00:10:00|25546.1|25506.1|25537.7|25497.7|25549|25509|25533.9|25493.9|0
1633392900000|2021-10-05 00:15:00|25537.4|25497.4|25519.4|25479.4|25563.2|25523.2|25513.5|25473.5|0
1633393200000|2021-10-05 00:20:00|25521|25481|25511.9|25471.9|25524.1|25484.1|25499.6|25459.6|0
1633393500000|2021-10-05 00:25:00|25511.7|25471.7|25519.2|25479.2|25527.3|25487.3|25505.7|25465.7|0
1633393800000|2021-10-05 00:30:00|25519.8|25479.8|25490.7|25450.7|25520.8|25480.8|25487.3|25447.3|0
1633394100000|2021-10-05 00:35:00|25490.3|25450.3|25491.5|25451.5|25498|25458|25487.1|25447.1|0
1633394400000|2021-10-05 00:40:00|25491|25451|25461.7|25421.7|25491|25451|25461.7|25421.7|0
1633394700000|2021-10-05 00:45:00|25460.1|25420.1|25451.9|25411.9|25463.3|25423.3|25450.3|25410.3|0
1633395000000|2021-10-05 00:50:00|25451.4|25411.4|25462.7|25422.7|25470.3|25430.3|25443.3|25403.3|0
1633395300000|2021-10-05 00:55:00|25462.6|25422.6|25440.5|25400.5|25462.6|25422.6|25440.1|25400.1|0
1633395600000|2021-10-05 01:00:00|25437.6|25397.6|25453.8|25413.8|25466.4|25426.4|25437.3|25397.3|0
1633395900000|2021-10-05 01:05:00|25453.9|25413.9|25426.9|25386.9|25455.2|25415.2|25414.1|25374.1|0
1633396200000|2021-10-05 01:10:00|25426.8|25386.8|25418|25378|25433.6|25393.6|25415.9|25375.9|0
1633396500000|2021-10-05 01:15:00|25418.5|25378.5|25407.1|25367.1|25427.1|25387.1|25403.8|25363.8|0
1633396800000|2021-10-05 01:20:00|25406.9|25366.9|25401|25361|25416.1|25376.1|25392.2|25352.2|0
1633397100000|2021-10-05 01:25:00|25401.1|25361.1|25403.1|25363.1|25408.9|25368.9|25399.6|25359.6|0
1633397400000|2021-10-05 01:30:00|25401.9|25361.9|25413.4|25373.4|25413.4|25373.4|25388.3|25348.3|0
1633397700000|2021-10-05 01:35:00|25413.2|25373.2|25424|25384|25429.9|25389.9|25399.6|25359.6|0
1633398000000|2021-10-05 01:40:00|25423.5|25383.5|25438.7|25398.7|25462.4|25422.4|25421|25381|0
1633398300000|2021-10-05 01:45:00|25439.2|25399.2|25454.8|25414.8|25460.4|25420.4|25439.2|25399.2|0
1633398600000|2021-10-05 01:50:00|25455.9|25415.9|25483.8|25443.8|25499.4|25459.4|25455.9|25415.9|0
1633398900000|2021-10-05 01:55:00|25484.3|25444.3|25474.5|25434.5|25505|25465|25466.8|25426.8|0
1633399200000|2021-10-05 02:00:00|25474.4|25434.4|25486.9|25446.9|25487.1|25447.1|25460.3|25420.3|0
1633399500000|2021-10-05 02:05:00|25487.1|25447.1|25478|25438|25514.7|25474.7|25478|25438|0
1633399800000|2021-10-05 02:10:00|25476.8|25436.8|25484.1|25444.1|25492.6|25452.6|25474.7|25434.7|0
1633400100000|2021-10-05 02:15:00|25484|25444|25481.2|25441.2|25489.1|25449.1|25475|25435|0
1633400400000|2021-10-05 02:20:00|25481.3|25441.3|25466.9|25426.9|25496.4|25456.4|25465.2|25425.2|0
1633400700000|2021-10-05 02:25:00|25466.4|25426.4|25503.8|25463.8|25505.3|25465.3|25464.1|25424.1|0
1633401000000|2021-10-05 02:30:00|25503.7|25463.7|25512.2|25472.2|25532|25492|25502.4|25462.4|0
1633401300000|2021-10-05 02:35:00|25511.7|25471.7|25542|25502|25544.8|25504.8|25510.6|25470.6|0
1633401600000|2021-10-05 02:40:00|25544.8|25504.8|25534.5|25494.5|25544.8|25504.8|25528|25488|0
1633401900000|2021-10-05 02:45:00|25534.6|25494.6|25555.4|25515.4|25563.7|25523.7|25533.4|25493.4|0
1633402200000|2021-10-05 02:50:00|25556.6|25516.6|25553.4|25513.4|25561.5|25521.5|25547.5|25507.5|0
1633402500000|2021-10-05 02:55:00|25553.3|25513.3|25553.3|25513.3|25555.2|25515.2|25538.2|25498.2|0
1633402800000|2021-10-05 03:00:00|25553.5|25513.5|25557.9|25517.9|25579.6|25539.6|25550.3|25510.3|0
1633403100000|2021-10-05 03:05:00|25557.8|25517.8|25559.3|25519.3|25565.6|25525.6|25548.9|25508.9|0
1633403400000|2021-10-05 03:10:00|25559.8|25519.8|25568.5|25528.5|25577.8|25537.8|25555|25515|0
1633403700000|2021-10-05 03:15:00|25569.1|25529.1|25558.5|25518.5|25571.5|25531.5|25554|25514|0
1633404000000|2021-10-05 03:20:00|25558|25518|25569.8|25529.8|25569.8|25529.8|25555.6|25515.6|0
1633404300000|2021-10-05 03:25:00|25569.6|25529.6|25561.9|25521.9|25577.1|25537.1|25560.3|25520.3|0
1633404600000|2021-10-05 03:30:00|25562|25522|25514.2|25474.2|25562.1|25522.1|25514|25474|0
1633404900000|2021-10-05 03:35:00|25514.3|25474.3|25583.1|25543.1|25583.1|25543.1|25514.3|25474.3|0
1633405200000|2021-10-05 03:40:00|25582.9|25542.9|25575.4|25535.4|25584.3|25544.3|25567.6|25527.6|0
1633405500000|2021-10-05 03:45:00|25575|25535|25582.9|25542.9|25582.9|25542.9|25555.2|25515.2|0
1633405800000|2021-10-05 03:50:00|25583.1|25543.1|25589.4|25549.4|25595.5|25555.5|25581.7|25541.7|0
1633406100000|2021-10-05 03:55:00|25589.9|25549.9|25591|25551|25594.1|25554.1|25581.7|25541.7|0
1633406400000|2021-10-05 04:00:00|25592|25552|25579.8|25539.8|25593.8|25553.8|25576.7|25536.7|0
1633406700000|2021-10-05 04:05:00|25579.9|25539.9|25580.3|25540.3|25590.8|25550.8|25575.9|25535.9|0
1633407000000|2021-10-05 04:10:00|25580.8|25540.8|25568|25528|25584.7|25544.7|25566.8|25526.8|0
1633407300000|2021-10-05 04:15:00|25568.2|25528.2|25572.9|25532.9|25581.9|25541.9|25567.8|25527.8|0
1633407600000|2021-10-05 04:20:00|25573.1|25533.1|25571.5|25531.5|25577.3|25537.3|25560.8|25520.8|0
1633407900000|2021-10-05 04:25:00|25571|25531|25545.9|25505.9|25571|25531|25544.2|25504.2|0
1633408200000|2021-10-05 04:30:00|25545.8|25505.8|25532.1|25492.1|25545.9|25505.9|25530.3|25490.3|0
1633408500000|2021-10-05 04:35:00|25532|25492|25531.5|25491.5|25543.1|25503.1|25530.9|25490.9|0
1633408800000|2021-10-05 04:40:00|25531|25491|25538.6|25498.6|25540.1|25500.1|25527.4|25487.4|0
1633409100000|2021-10-05 04:45:00|25540.2|25500.2|25551.8|25511.8|25568.9|25528.9|25537.4|25497.4|0
1633409400000|2021-10-05 04:50:00|25551.9|25511.9|25545.3|25505.3|25558.4|25518.4|25539.1|25499.1|0
1633409700000|2021-10-05 04:55:00|25545.2|25505.2|25555.6|25515.6|25558.5|25518.5|25541.9|25501.9|0
1633410000000|2021-10-05 05:00:00|25555.4|25515.4|25558.9|25518.9|25573.5|25533.5|25549.4|25509.4|0
1633410300000|2021-10-05 05:05:00|25558.8|25518.8|25559.7|25519.7|25570.8|25530.8|25542.6|25502.6|0
1633410600000|2021-10-05 05:10:00|25559.6|25519.6|25538.5|25498.5|25564.5|25524.5|25537|25497|0
1633410900000|2021-10-05 05:15:00|25538.4|25498.4|25548.2|25508.2|25551.7|25511.7|25534.6|25494.6|0
1633411200000|2021-10-05 05:20:00|25548.4|25508.4|25557.4|25517.4|25562.1|25522.1|25545.3|25505.3|0
1633411500000|2021-10-05 05:25:00|25557.2|25517.2|25571.2|25531.2|25571.6|25531.6|25549.8|25509.8|0
1633411800000|2021-10-05 05:30:00|25571.3|25531.3|25543.3|25503.3|25572.7|25532.7|25540.4|25500.4|0
1633412100000|2021-10-05 05:35:00|25543.2|25503.2|25556.9|25516.9|25560|25520|25538.2|25498.2|0
1633412400000|2021-10-05 05:40:00|25556.7|25516.7|25537|25497|25556.8|25516.8|25536.5|25496.5|0
1633412700000|2021-10-05 05:45:00|25537.7|25497.7|25555.8|25515.8|25561.6|25521.6|25536.5|25496.5|0
1633413000000|2021-10-05 05:50:00|25555.6|25515.6|25547.1|25507.1|25560|25520|25537.6|25497.6|0
1633413300000|2021-10-05 05:55:00|25546.9|25506.9|25551.8|25511.8|25551.9|25511.9|25531.3|25491.3|0
1633413600000|2021-10-05 06:00:00|25551.9|25511.9|25569.7|25554.7|25587.2|25572.2|25535.3|25495.3|61
1633413900000|2021-10-05 06:05:00|25572.2|25557.2|25512.2|25497.2|25574.7|25559.7|25509.7|25494.7|21
1633414200000|2021-10-05 06:10:00|25509.7|25494.7|25499.7|25484.7|25512.2|25497.2|25494.7|25479.7|31
1633414500000|2021-10-05 06:15:00|25497.2|25482.2|25479.7|25464.7|25502.2|25487.2|25464.7|25449.7|36
1633414800000|2021-10-05 06:20:00|25482.2|25467.2|25507.2|25492.2|25512.2|25497.2|25479.7|25464.7|9
1633415100000|2021-10-05 06:25:00|25509.7|25494.7|25534.7|25519.7|25539.7|25524.7|25502.2|25487.2|14
1633415400000|2021-10-05 06:30:00|25539.7|25524.7|25514.7|25499.7|25539.7|25524.7|25514.7|25499.7|18
1633415700000|2021-10-05 06:35:00|25517.2|25502.2|25522.2|25507.2|25524.7|25509.7|25512.2|25497.2|5
1633416000000|2021-10-05 06:40:00|25524.7|25509.7|25542.2|25527.2|25542.2|25527.2|25524.7|25509.7|37
1633416300000|2021-10-05 06:45:00|25539.7|25524.7|25529.7|25514.7|25549.7|25534.7|25527.2|25512.2|13
1633416600000|2021-10-05 06:50:00|25527.2|25512.2|25534.7|25519.7|25539.7|25524.7|25524.7|25509.7|24
1633416900000|2021-10-05 06:55:00|25532.2|25517.2|25544.7|25529.7|25552.2|25537.2|25524.7|25509.7|56
1633417200000|2021-10-05 07:00:00|25542.2|25527.2|25557.2|25542.2|25574.7|25559.7|25482.2|25467.2|602
1633417500000|2021-10-05 07:05:00|25554.7|25539.7|25564.7|25549.7|25592.2|25577.2|25544.7|25529.7|351
1633417800000|2021-10-05 07:10:00|25569.7|25554.7|25609.7|25594.7|25619.7|25604.7|25559.7|25544.7|370
1633418100000|2021-10-05 07:15:00|25614.7|25599.7|25594.7|25579.7|25639.7|25624.7|25594.7|25579.7|322
1633418400000|2021-10-05 07:20:00|25589.7|25574.7|25627.2|25612.2|25644.7|25629.7|25589.7|25574.7|270
1633418700000|2021-10-05 07:25:00|25629.7|25614.7|25629.7|25614.7|25634.7|25619.7|25609.7|25594.7|141
1633419000000|2021-10-05 07:30:00|25624.7|25609.7|25589.7|25574.7|25629.7|25614.7|25589.7|25574.7|261
1633419300000|2021-10-05 07:35:00|25587.2|25572.2|25594.7|25579.7|25599.7|25584.7|25574.7|25559.7|174
1633419600000|2021-10-05 07:40:00|25599.2|25584.2|25589.2|25574.2|25629.2|25614.2|25589.2|25574.2|210
1633419900000|2021-10-05 07:45:00|25594.2|25579.2|25604.2|25589.2|25604.2|25589.2|25564.2|25549.2|194
1633420200000|2021-10-05 07:50:00|25606.7|25591.7|25619.2|25604.2|25626.7|25611.7|25589.2|25574.2|272
1633420500000|2021-10-05 07:55:00|25616.7|25601.7|25594.2|25579.2|25629.2|25614.2|25589.2|25574.2|218
1633420800000|2021-10-05 08:00:00|25591.7|25576.7|25614.2|25599.2|25619.2|25604.2|25579.2|25564.2|128
1633421100000|2021-10-05 08:05:00|25616.7|25601.7|25629.2|25614.2|25634.2|25619.2|25609.2|25594.2|91
1633421400000|2021-10-05 08:10:00|25626.7|25611.7|25649.2|25634.2|25654.2|25639.2|25614.2|25599.2|143
1633421700000|2021-10-05 08:15:00|25644.2|25629.2|25659.2|25644.2|25659.2|25644.2|25644.2|25629.2|105
1633422000000|2021-10-05 08:20:00|25661.7|25646.7|25634.2|25619.2|25666.7|25651.7|25629.2|25614.2|115
1633422300000|2021-10-05 08:25:00|25629.2|25614.2|25639.2|25624.2|25639.2|25624.2|25614.2|25599.2|151
1633422600000|2021-10-05 08:30:00|25641.7|25626.7|25661.7|25646.7|25669.2|25654.2|25641.7|25626.7|175
1633422900000|2021-10-05 08:35:00|25664.2|25649.2|25674.2|25659.2|25684.2|25669.2|25659.2|25644.2|175
1633423200000|2021-10-05 08:40:00|25671.7|25656.7|25669.2|25654.2|25676.7|25661.7|25659.2|25644.2|83
1633423500000|2021-10-05 08:45:00|25674.2|25659.2|25664.2|25649.2|25679.2|25664.2|25659.2|25644.2|63
1633423800000|2021-10-05 08:50:00|25661.7|25646.7|25684.2|25669.2|25699.2|25684.2|25659.2|25644.2|175
1633424100000|2021-10-05 08:55:00|25689.2|25674.2|25704.2|25689.2|25704.2|25689.2|25689.2|25674.2|145
1633424400000|2021-10-05 09:00:00|25709.2|25694.2|25714.2|25699.2|25719.2|25704.2|25699.2|25684.2|241
1633424700000|2021-10-05 09:05:00|25719.2|25704.2|25744.2|25729.2|25749.2|25734.2|25709.2|25694.2|282
1633425000000|2021-10-05 09:10:00|25749.2|25734.2|25794.2|25779.2|25794.2|25779.2|25744.2|25729.2|383
1633425300000|2021-10-05 09:15:00|25796.7|25781.7|25779.2|25764.2|25796.7|25781.7|25769.2|25754.2|270
1633425600000|2021-10-05 09:20:00|25784.2|25769.2|25774.2|25759.2|25796.7|25781.7|25774.2|25759.2|231
1633425900000|2021-10-05 09:25:00|25779.2|25764.2|25749.2|25734.2|25779.2|25764.2|25749.2|25734.2|137
1633426200000|2021-10-05 09:30:00|25751.7|25736.7|25759.2|25744.2|25759.2|25744.2|25736.7|25721.7|113
1633426500000|2021-10-05 09:35:00|25764.2|25749.2|25796.7|25781.7|25799.2|25784.2|25754.2|25739.2|253
1633426800000|2021-10-05 09:40:00|25799.2|25784.2|25789.2|25774.2|25819.2|25804.2|25789.2|25774.2|163
1633427100000|2021-10-05 09:45:00|25791.7|25776.7|25789.2|25774.2|25804.2|25789.2|25789.2|25774.2|87
1633427400000|2021-10-05 09:50:00|25784.2|25769.2|25799.2|25784.2|25809.2|25794.2|25784.2|25769.2|120
1633427700000|2021-10-05 09:55:00|25801.7|25786.7|25791.7|25776.7|25804.2|25789.2|25784.2|25769.2|70
1633428000000|2021-10-05 10:00:00|25794.2|25779.2|25779.2|25764.2|25799.2|25784.2|25774.2|25759.2|66
1633428300000|2021-10-05 10:05:00|25774.2|25759.2|25769.2|25754.2|25784.2|25769.2|25759.2|25744.2|159
1633428600000|2021-10-05 10:10:00|25771.7|25756.7|25784.2|25769.2|25789.2|25774.2|25771.7|25756.7|68
1633428900000|2021-10-05 10:15:00|25786.7|25771.7|25779.2|25764.2|25789.2|25774.2|25774.2|25759.2|50
1633429200000|2021-10-05 10:20:00|25776.7|25761.7|25764.2|25749.2|25779.2|25764.2|25761.7|25746.7|124
1633429500000|2021-10-05 10:25:00|25766.7|25751.7|25774.2|25759.2|25789.2|25774.2|25764.2|25749.2|53
1633429800000|2021-10-05 10:30:00|25771.7|25756.7|25754.2|25739.2|25779.2|25764.2|25754.2|25739.2|74
1633430100000|2021-10-05 10:35:00|25756.7|25741.7|25781.7|25766.7|25784.2|25769.2|25754.2|25739.2|76
1633430400000|2021-10-05 10:40:00|25779.2|25764.2|25789.2|25774.2|25804.2|25789.2|25779.2|25764.2|103
1633430700000|2021-10-05 10:45:00|25786.7|25771.7|25791.7|25776.7|25799.2|25784.2|25784.2|25769.2|68
1633431000000|2021-10-05 10:50:00|25794.2|25779.2|25786.7|25771.7|25794.2|25779.2|25784.2|25769.2|26
1633431300000|2021-10-05 10:55:00|25789.2|25774.2|25794.2|25779.2|25794.2|25779.2|25774.2|25759.2|65
1633431600000|2021-10-05 11:00:00|25789.2|25774.2|25774.2|25759.2|25794.2|25779.2|25769.2|25754.2|237
1633431900000|2021-10-05 11:05:00|25769.2|25754.2|25794.2|25779.2|25796.7|25781.7|25764.2|25749.2|58
1633432200000|2021-10-05 11:10:00|25796.7|25781.7|25814.2|25799.2|25819.2|25804.2|25796.7|25781.7|128
1633432500000|2021-10-05 11:15:00|25816.7|25801.7|25809.2|25794.2|25819.2|25804.2|25804.2|25789.2|93
1633432800000|2021-10-05 11:20:00|25811.7|25796.7|25799.2|25784.2|25819.2|25804.2|25789.2|25774.2|59
1633433100000|2021-10-05 11:25:00|25801.7|25786.7|25839.2|25824.2|25844.2|25829.2|25801.7|25786.7|154
1633433400000|2021-10-05 11:30:00|25844.2|25829.2|25814.2|25799.2|25844.2|25829.2|25814.2|25799.2|135
1633433700000|2021-10-05 11:35:00|25811.7|25796.7|25839.2|25824.2|25839.2|25824.2|25811.7|25796.7|64
1633434000000|2021-10-05 11:40:00|25836.7|25821.7|25821.7|25806.7|25839.2|25824.2|25819.2|25804.2|89
1633434300000|2021-10-05 11:45:00|25824.2|25809.2|25819.2|25804.2|25824.2|25809.2|25814.2|25799.2|46
1633434600000|2021-10-05 11:50:00|25816.7|25801.7|25804.2|25789.2|25819.2|25804.2|25804.2|25789.2|29
1633434900000|2021-10-05 11:55:00|25806.7|25791.7|25799.2|25784.2|25809.2|25794.2|25789.2|25774.2|87
1633435200000|2021-10-05 12:00:00|25794.2|25779.2|25789.2|25774.2|25806.7|25791.7|25789.2|25774.2|106
1633435500000|2021-10-05 12:05:00|25784.2|25769.2|25801.7|25786.7|25804.2|25789.2|25784.2|25769.2|42
1633435800000|2021-10-05 12:10:00|25804.2|25789.2|25799.2|25784.2|25819.2|25804.2|25794.2|25779.2|97
1633436100000|2021-10-05 12:15:00|25801.7|25786.7|25784.2|25769.2|25804.2|25789.2|25774.2|25759.2|61
1633436400000|2021-10-05 12:20:00|25781.7|25766.7|25769.2|25754.2|25784.2|25769.2|25764.2|25749.2|52
1633436700000|2021-10-05 12:25:00|25774.2|25759.2|25784.2|25769.2|25789.2|25774.2|25769.2|25754.2|83
1633437000000|2021-10-05 12:30:00|25786.7|25771.7|25770.2|25755.2|25789.2|25774.2|25765.2|25750.2|75
1633437300000|2021-10-05 12:35:00|25767.7|25752.7|25770.2|25755.2|25770.2|25755.2|25755.2|25740.2|79
1633437600000|2021-10-05 12:40:00|25767.7|25752.7|25765.2|25750.2|25775.2|25760.2|25760.2|25745.2|62
1633437900000|2021-10-05 12:45:00|25770.2|25755.2|25775.2|25760.2|25775.2|25760.2|25765.2|25750.2|67
1633438200000|2021-10-05 12:50:00|25772.7|25757.7|25770.2|25755.2|25775.2|25760.2|25770.2|25755.2|46
1633438500000|2021-10-05 12:55:00|25775.2|25760.2|25795.2|25780.2|25800.2|25785.2|25770.2|25755.2|79
1633438800000|2021-10-05 13:00:00|25790.2|25775.2|25790.2|25775.2|25797.7|25782.7|25775.2|25760.2|90
1633439100000|2021-10-05 13:05:00|25785.2|25770.2|25785.2|25770.2|25790.2|25775.2|25775.2|25760.2|64
1633439400000|2021-10-05 13:10:00|25790.2|25775.2|25765.2|25750.2|25790.2|25775.2|25762.7|25747.7|93
1633439700000|2021-10-05 13:15:00|25770.2|25755.2|25760.2|25745.2|25770.2|25755.2|25750.2|25735.2|81
1633440000000|2021-10-05 13:20:00|25765.2|25750.2|25750.2|25735.2|25765.2|25750.2|25745.2|25730.2|94
1633440300000|2021-10-05 13:25:00|25755.2|25740.2|25762.7|25747.7|25770.2|25755.2|25750.2|25735.2|61
1633440600000|2021-10-05 13:30:00|25760.2|25745.2|25762.7|25747.7|25780.2|25765.2|25735.2|25720.2|163
1633440900000|2021-10-05 13:35:00|25765.2|25750.2|25750.2|25735.2|25785.2|25770.2|25717.7|25702.7|175
1633441200000|2021-10-05 13:40:00|25755.2|25740.2|25722.7|25707.7|25770.2|25755.2|25722.7|25707.7|147
1633441500000|2021-10-05 13:45:00|25725.2|25710.2|25750.2|25735.2|25757.7|25742.7|25725.2|25710.2|108
1633441800000|2021-10-05 13:50:00|25755.2|25740.2|25765.2|25750.2|25780.2|25765.2|25745.2|25730.2|166
1633442100000|2021-10-05 13:55:00|25767.7|25752.7|25745.2|25730.2|25785.2|25770.2|25735.2|25720.2|143
1633442400000|2021-10-05 14:00:00|25750.2|25735.2|25805.2|25790.2|25805.2|25790.2|25750.2|25735.2|241
1633442700000|2021-10-05 14:05:00|25807.7|25792.7|25830.2|25815.2|25840.2|25825.2|25800.2|25785.2|228
1633443000000|2021-10-05 14:10:00|25827.5|25812.5|25847.5|25832.5|25847.5|25832.5|25827.5|25812.5|312
1633443300000|2021-10-05 14:15:00|25852.5|25837.5|25852.5|25837.5|25862.5|25847.5|25847.5|25832.5|212
1633443600000|2021-10-05 14:20:00|25857.5|25842.5|25877.5|25862.5|25892.5|25877.5|25857.5|25842.5|328
1633443900000|2021-10-05 14:25:00|25882.5|25867.5|25882.5|25867.5|25890|25875|25877.5|25862.5|193
1633444200000|2021-10-05 14:30:00|25885|25870|25892.5|25877.5|25897.5|25882.5|25882.5|25867.5|221
1633444500000|2021-10-05 14:35:00|25897.5|25882.5|25872.5|25857.5|25907.5|25892.5|25872.5|25857.5|260
1633444800000|2021-10-05 14:40:00|25877.5|25862.5|25897.5|25882.5|25902.5|25887.5|25877.5|25862.5|191
1633445100000|2021-10-05 14:45:00|25900|25885|25912.5|25897.5|25917.5|25902.5|25897.5|25882.5|577
1633445400000|2021-10-05 14:50:00|25915|25900|25912.5|25897.5|25922.5|25907.5|25902.5|25887.5|171
1633445700000|2021-10-05 14:55:00|25915|25900|25907.5|25892.5|25917.5|25902.5|25902.5|25887.5|157
1633446000000|2021-10-05 15:00:00|25910|25895|25907.5|25892.5|25917.5|25902.5|25897.5|25882.5|328
1633446300000|2021-10-05 15:05:00|25912.5|25897.5|25927.5|25912.5|25932.5|25917.5|25912.5|25897.5|246
1633446600000|2021-10-05 15:10:00|25925|25910|25932.5|25917.5|25937.5|25922.5|25922.5|25907.5|190
1633446900000|2021-10-05 15:15:00|25937.5|25922.5|25927.5|25912.5|25940|25925|25922.5|25907.5|251
1633447200000|2021-10-05 15:20:00|25932.5|25917.5|25935|25920|25942.5|25927.5|25927.5|25912.5|245
1633447500000|2021-10-05 15:25:00|25932.5|25917.5|25932.5|25917.5|25942.5|25927.5|25922.5|25907.5|573
1633447800000|2021-10-05 15:30:00|25930|25915|25937.5|25922.5|25940|25925|25912.5|25897.5|506
1633448100000|2021-10-05 15:35:00|25940|25925|25947.5|25932.5|25962.5|25947.5|25937.5|25922.5|348
1633448400000|2021-10-05 15:40:00|25950|25935|25927.5|25912.5|25950|25935|25927.5|25912.5|81
1633448700000|2021-10-05 15:45:00|25925|25910|25902.5|25887.5|25927.5|25912.5|25902.5|25887.5|98
1633449000000|2021-10-05 15:50:00|25905|25885|25910|25890|25915|25895|25905|25885|44
1633449300000|2021-10-05 15:55:00|25915|25895|25915|25895|25920|25900|25905|25885|46
1633449600000|2021-10-05 16:00:00|25910|25890|25915|25895|25915|25895|25910|25890|14
1633449900000|2021-10-05 16:05:00|25920|25900|25925|25900|25925|25905|25915|25895|40
1633450200000|2021-10-05 16:10:00|25930|25905|25920|25900|25930|25910|25920|25900|21
1633450500000|2021-10-05 16:15:00|25925|25905|25915|25895|25925|25905|25910|25890|38
1633450800000|2021-10-05 16:20:00|25910|25890|25900|25880|25915|25890|25900|25880|23
1633451100000|2021-10-05 16:25:00|25905|25885|25910|25890|25920|25895|25900|25885|7
1633451400000|2021-10-05 16:30:00|25905|25885|25915|25890|25915|25895|25905|25885|8
1633451700000|2021-10-05 16:35:00|25910|25895|25905|25885|25910|25895|25900|25880|17
1633452000000|2021-10-05 16:40:00|25910|25880|25910|25890|25915|25895|25900|25880|20
1633452300000|2021-10-05 16:45:00|25915|25895|25925|25905|25930|25910|25910|25890|28
1633452600000|2021-10-05 16:50:00|25930|25900|25925|25905|25930|25905|25920|25900|6
1633452900000|2021-10-05 16:55:00|25930|25910|25930|25910|25930|25910|25925|25905|33
1633453200000|2021-10-05 17:00:00|25925|25905|25920|25895|25930|25910|25915|25895|15
1633453500000|2021-10-05 17:05:00|25925|25900|25930|25905|25930|25910|25920|25900|15
1633453800000|2021-10-05 17:10:00|25925|25910|25925|25900|25935|25915|25920|25900|10
1633454100000|2021-10-05 17:15:00|25920|25905|25925|25900|25930|25910|25920|25895|10
1633454400000|2021-10-05 17:20:00|25930|25905|25930|25910|25935|25910|25920|25900|4
1633454700000|2021-10-05 17:25:00|25925|25905|25925|25900|25930|25910|25920|25895|2
1633455000000|2021-10-05 17:30:00|25930|25905|25920|25900|25935|25910|25920|25900|2
1633455300000|2021-10-05 17:35:00|25925|25895|25930|25910|25930|25910|25920|25895|4
1633455600000|2021-10-05 17:40:00|25935|25915|25935|25915|25940|25915|25930|25910|3
1633455900000|2021-10-05 17:45:00|25940|25910|25930|25910|25940|25910|25930|25910|2
1633456200000|2021-10-05 17:50:00|25935|25915|25930|25910|25935|25915|25930|25905|4
1633456500000|2021-10-05 17:55:00|25925|25905|25935|25915|25935|25915|25925|25905|5
1633456800000|2021-10-05 18:00:00|25930|25910|25940|25920|25945|25925|25930|25910|12
1633457100000|2021-10-05 18:05:00|25935|25915|25935|25910|25935|25915|25930|25910|6
1633457400000|2021-10-05 18:10:00|25930|25915|25935|25915|25940|25920|25930|25915|17
1633457700000|2021-10-05 18:15:00|25930|25910|25935|25915|25935|25915|25930|25905|14
1633458000000|2021-10-05 18:20:00|25930|25910|25925|25905|25930|25910|25925|25905|6
1633458300000|2021-10-05 18:25:00|25930|25910|25940|25925|25945|25925|25930|25910|17
1633458600000|2021-10-05 18:30:00|25937.5|25922.5|25950|25935|25950|25935|25937.5|25922.5|14
1633458900000|2021-10-05 18:35:00|25952.5|25937.5|25947.5|25932.5|25952.5|25937.5|25942.5|25927.5|10
1633459200000|2021-10-05 18:40:00|25945|25930|25950|25935|25952.5|25937.5|25945|25930|16
1633459500000|2021-10-05 18:45:00|25947.5|25932.5|25950|25935|25952.5|25937.5|25945|25930|9
1633459800000|2021-10-05 18:50:00|25952.5|25937.5|25947.5|25932.5|25952.5|25937.5|25945|25930|2
1633460100000|2021-10-05 18:55:00|25950|25935|25947.5|25932.5|25952.5|25937.5|25940|25925|7
1633460400000|2021-10-05 19:00:00|25945|25930|25940|25925|25947.5|25932.5|25940|25925|4
1633460700000|2021-10-05 19:05:00|25942.5|25927.5|25942.5|25927.5|25947.5|25932.5|25937.5|25922.5|3
1633461000000|2021-10-05 19:10:00|25945|25930|25950|25935|25950|25935|25942.5|25927.5|6
1633461300000|2021-10-05 19:15:00|25947.5|25932.5|25950|25935|25952.5|25937.5|25942.5|25927.5|6
1633461600000|2021-10-05 19:20:00|25952.5|25937.5|25937.5|25922.5|25952.5|25937.5|25937.5|25922.5|18
1633461900000|2021-10-05 19:25:00|25942.5|25927.5|25927.5|25912.5|25942.5|25927.5|25927.5|25912.5|31
1633462200000|2021-10-05 19:30:00|25925|25910|25952.5|25937.5|25952.5|25937.5|25925|25910|48
1633462500000|2021-10-05 19:35:00|25957.5|25942.5|25952.5|25937.5|25967.5|25952.5|25952.5|25937.5|85
1633462800000|2021-10-05 19:40:00|25962.5|25947.5|25955|25940|25962.5|25947.5|25952.5|25937.5|20
1633463100000|2021-10-05 19:45:00|25952.5|25937.5|25952.5|25937.5|25962.5|25947.5|25947.5|25932.5|15
1633463400000|2021-10-05 19:50:00|25950|25935|25935|25920|25950|25935|25935|25920|46
1633463700000|2021-10-05 19:55:00|25937.5|25922.5|25912.5|25897.5|25942.5|25927.5|25910|25895|64
1633464000000|2021-10-05 20:00:00|25929.7|25889.7|25948.9|25908.9|25960.3|25920.3|25928.6|25888.6|0
1633464300000|2021-10-05 20:05:00|25949.5|25909.5|25953.1|25913.1|25959|25919|25944.9|25904.9|0
1633464600000|2021-10-05 20:10:00|25952.8|25912.8|25944.9|25904.9|25956.3|25916.3|25944.9|25904.9|0
1633464900000|2021-10-05 20:15:00|25945.2|25905.2|25938.5|25898.5|25951.2|25911.2|25936.7|25896.7|0
1633465200000|2021-10-05 20:20:00|25938.8|25898.8|25944.9|25904.9|25944.9|25904.9|25938.5|25898.5|0
1633465500000|2021-10-05 20:25:00|25944.6|25904.6|25943.6|25903.6|25944.6|25904.6|25938.5|25898.5|0
1633465800000|2021-10-05 20:30:00|25943.8|25903.8|25946.7|25906.7|25951.2|25911.2|25943.8|25903.8|0
1633466100000|2021-10-05 20:35:00|25946.5|25906.5|25938.5|25898.5|25946.5|25906.5|25936.7|25896.7|0
1633466400000|2021-10-05 20:40:00|25938.3|25898.3|25931|25891|25938.3|25898.3|25922.1|25882.1|0
1633466700000|2021-10-05 20:45:00|25930.9|25890.9|25920.8|25880.8|25936.7|25896.7|25919|25879|0
1633467000000|2021-10-05 20:50:00|25921|25881|25941.1|25901.1|25941.7|25901.7|25920.8|25880.8|0
1633467300000|2021-10-05 20:55:00|25940.9|25900.9|25950.3|25910.3|25954.9|25914.9|25939.9|25899.9|0
1633467600000|2021-10-05 21:00:00|25949.8|25909.8|25948.2|25908.2|25949.8|25909.8|25947.7|25907.7|0
1633467900000|2021-10-05 21:05:00|25947.7|25907.7|25946.1|25906.1|25949.2|25909.2|25945.6|25905.6|0
1633468200000|2021-10-05 21:10:00|25945.6|25905.6|25946.1|25906.1|25946.1|25906.1|25945.6|25905.6|0
1633468500000|2021-10-05 21:15:00|25945.6|25905.6|25945.6|25905.6|25946.1|25906.1|25945.6|25905.6|0
1633468800000|2021-10-05 21:20:00|25945|25905|25945.6|25905.6|25946.1|25906.1|25944.5|25904.5|0
1633469100000|2021-10-05 21:25:00|25946.6|25906.6|25947.4|25907.4|25948.2|25908.2|25946.6|25906.6|0
1633469400000|2021-10-05 21:30:00|25946.9|25906.9|25944.8|25904.8|25946.9|25906.9|25944.8|25904.8|0
1633469700000|2021-10-05 21:35:00|25945.3|25905.3|25944.8|25904.8|25945.3|25905.3|25944.8|25904.8|0
1633470000000|2021-10-05 21:40:00|25944.3|25904.3|25944.8|25904.8|25944.8|25904.8|25944.3|25904.3|0
1633470300000|2021-10-05 21:45:00|25945.3|25905.3|25945.8|25905.8|25945.8|25905.8|25945.3|25905.3|0
1633470600000|2021-10-05 21:50:00|25945.3|25905.3|25946.4|25906.4|25946.4|25906.4|25945.3|25905.3|0
1633470900000|2021-10-05 21:55:00|25946.9|25906.9|25944.3|25904.3|25946.9|25906.9|25944.3|25904.3|0
1633471200000|2021-10-05 22:00:00|25942.9|25902.9|25961.8|25921.8|25963.7|25923.7|25935.2|25895.2|0
1633471500000|2021-10-05 22:05:00|25962.1|25922.1|25963.3|25923.3|25966.9|25926.9|25960.1|25920.1|0
1633471800000|2021-10-05 22:10:00|25963.8|25923.8|25964.6|25924.6|25966.4|25926.4|25955.1|25915.1|0
1633472100000|2021-10-05 22:15:00|25964.9|25924.9|25963.3|25923.3|25969.6|25929.6|25958.2|25918.2|0
1633472400000|2021-10-05 22:20:00|25963.5|25923.5|25966.4|25926.4|25966.4|25926.4|25960.1|25920.1|0
1633472700000|2021-10-05 22:25:00|25966.2|25926.2|25961.4|25921.4|25968.3|25928.3|25961.4|25921.4|0
1633473000000|2021-10-05 22:30:00|25961.3|25921.3|25961.4|25921.4|25961.4|25921.4|25951.9|25911.9|0
1633473300000|2021-10-05 22:35:00|25961.3|25921.3|25960.1|25920.1|25961.4|25921.4|25958.2|25918.2|0
1633473600000|2021-10-05 22:40:00|25960.4|25920.4|25961.4|25921.4|25964.6|25924.6|25958.2|25918.2|0
1633473900000|2021-10-05 22:45:00|25961.3|25921.3|25961.4|25921.4|25963.3|25923.3|25958.2|25918.2|0
1633474200000|2021-10-05 22:50:00|25961.1|25921.1|25958.2|25918.2|25964.6|25924.6|25951.9|25911.9|0
1633474500000|2021-10-05 22:55:00|25958.8|25918.8|25961.4|25921.4|25964.6|25924.6|25958.8|25918.8|0
1633474800000|2021-10-05 23:00:00|25961.5|25921.5|25956.9|25916.9|25963.3|25923.3|25955.7|25915.7|0
1633475100000|2021-10-05 23:05:00|25957.2|25917.2|25943.7|25903.7|25958.2|25918.2|25940.5|25900.5|0
1633475400000|2021-10-05 23:10:00|25943.4|25903.4|25934.2|25894.2|25945.5|25905.5|25931|25891|0
1633475700000|2021-10-05 23:15:00|25933.9|25893.9|25919.6|25879.6|25934.2|25894.2|25914.6|25874.6|0
1633476000000|2021-10-05 23:20:00|25919.5|25879.5|25908.2|25868.2|25922.8|25882.8|25906.4|25866.4|0
1633476300000|2021-10-05 23:25:00|25908.5|25868.5|25906.4|25866.4|25909.6|25869.6|25903.2|25863.2|0
1633476600000|2021-10-05 23:30:00|25906.7|25866.7|25919.6|25879.6|25919.6|25879.6|25901.4|25861.4|0
1633476900000|2021-10-05 23:35:00|25919.3|25879.3|25918.4|25878.4|25919.6|25879.6|25912.7|25872.7|0
1633477200000|2021-10-05 23:40:00|25918.3|25878.3|25908.2|25868.2|25918.3|25878.3|25906.4|25866.4|0
1633477500000|2021-10-05 23:45:00|25908.1|25868.1|25890.5|25850.5|25908.1|25868.1|25890.5|25850.5|0
1633477800000|2021-10-05 23:50:00|25890.8|25850.8|25901.4|25861.4|25903.2|25863.2|25890.8|25850.8|0
1633478100000|2021-10-05 23:55:00|25901.5|25861.5|25891.6|25851.6|25905.1|25865.1|25891.6|25851.6|0
1633478400000|2021-10-06 00:00:00|25891.9|25851.9|25892.9|25852.9|25901.1|25861.1|25885.3|25845.3|0
1633478700000|2021-10-06 00:05:00|25893.2|25853.2|25899.8|25859.8|25911.2|25871.2|25892.9|25852.9|0
1633479000000|2021-10-06 00:10:00|25899.7|25859.7|25899.8|25859.8|25901.1|25861.1|25888.4|25848.4|0
1633479300000|2021-10-06 00:15:00|25899.5|25859.5|25914.9|25874.9|25917.4|25877.4|25898|25858|0
1633479600000|2021-10-06 00:20:00|25913.9|25873.9|25941.4|25901.4|25941.4|25901.4|25906|25866|0
1633479900000|2021-10-06 00:25:00|25940.9|25900.9|25949.7|25909.7|25950.1|25910.1|25935.4|25895.4|0
1633480200000|2021-10-06 00:30:00|25949.1|25909.1|25949.9|25909.9|25965.2|25925.2|25946.5|25906.5|0
1633480500000|2021-10-06 00:35:00|25950|25910|25941.9|25901.9|25959.5|25919.5|25940.4|25900.4|0
1633480800000|2021-10-06 00:40:00|25942.4|25902.4|25944.8|25904.8|25950|25910|25931.5|25891.5|0
1633481100000|2021-10-06 00:45:00|25944.9|25904.9|25944.9|25904.9|25956|25916|25941.5|25901.5|0
1633481400000|2021-10-06 00:50:00|25944.8|25904.8|25941.9|25901.9|25946.7|25906.7|25929.9|25889.9|0
1633481700000|2021-10-06 00:55:00|25940.5|25900.5|25938.7|25898.7|25943.9|25903.9|25934.3|25894.3|0
1633482000000|2021-10-06 01:00:00|25938.8|25898.8|25894.9|25854.9|25950.9|25910.9|25889.2|25849.2|0
1633482300000|2021-10-06 01:05:00|25894.3|25854.3|25855.2|25815.2|25894.3|25854.3|25851|25811|0
1633482600000|2021-10-06 01:10:00|25854.7|25814.7|25852.1|25812.1|25861.2|25821.2|25847.7|25807.7|0
1633482900000|2021-10-06 01:15:00|25851.5|25811.5|25863.5|25823.5|25863.5|25823.5|25839|25799|0
1633483200000|2021-10-06 01:20:00|25863.3|25823.3|25873.2|25833.2|25875|25835|25860|25820|0
1633483500000|2021-10-06 01:25:00|25873.7|25833.7|25845|25805|25878.5|25838.5|25845|25805|0
1633483800000|2021-10-06 01:30:00|25844.8|25804.8|25829.3|25789.3|25854.2|25814.2|25829.3|25789.3|0
1633484100000|2021-10-06 01:35:00|25829.5|25789.5|25821.1|25781.1|25833.9|25793.9|25812.8|25772.8|0
1633484400000|2021-10-06 01:40:00|25820.9|25780.9|25784.4|25744.4|25820.9|25780.9|25778.3|25738.3|0
1633484700000|2021-10-06 01:45:00|25783.9|25743.9|25780.5|25740.5|25799.8|25759.8|25763.3|25723.3|0
1633485000000|2021-10-06 01:50:00|25780.4|25740.4|25728.5|25688.5|25780.5|25740.5|25724.3|25684.3|0
1633485300000|2021-10-06 01:55:00|25729|25689|25781.3|25741.3|25781.5|25741.5|25728.3|25688.3|0
1633485600000|2021-10-06 02:00:00|25781.4|25741.4|25766.7|25726.7|25781.4|25741.4|25764.7|25724.7|0
1633485900000|2021-10-06 02:05:00|25766.9|25726.9|25781.7|25741.7|25786.5|25746.5|25753.4|25713.4|0
1633486200000|2021-10-06 02:10:00|25781.5|25741.5|25779.7|25739.7|25787.5|25747.5|25770.8|25730.8|0
1633486500000|2021-10-06 02:15:00|25779.8|25739.8|25775.5|25735.5|25782.9|25742.9|25762.3|25722.3|0
1633486800000|2021-10-06 02:20:00|25775|25735|25800.2|25760.2|25800.3|25760.3|25762|25722|0
1633487100000|2021-10-06 02:25:00|25800.3|25760.3|25782.4|25742.4|25801.9|25761.9|25780.8|25740.8|0
1633487400000|2021-10-06 02:30:00|25781.9|25741.9|25779.1|25739.1|25787|25747|25771.7|25731.7|0
1633487700000|2021-10-06 02:35:00|25779.6|25739.6|25780.8|25740.8|25793|25753|25777.7|25737.7|0
1633488000000|2021-10-06 02:40:00|25783.6|25743.6|25779.9|25739.9|25789.4|25749.4|25779.9|25739.9|0
1633488300000|2021-10-06 02:45:00|25779.8|25739.8|25748.2|25708.2|25781.2|25741.2|25728|25688|0
1633488600000|2021-10-06 02:50:00|25748.8|25708.8|25733.4|25693.4|25754.4|25714.4|25718.5|25678.5|0
1633488900000|2021-10-06 02:55:00|25733.5|25693.5|25764.1|25724.1|25767.4|25727.4|25733.4|25693.4|0
1633489200000|2021-10-06 03:00:00|25764.6|25724.6|25738.7|25698.7|25765.8|25725.8|25735.5|25695.5|0
1633489500000|2021-10-06 03:05:00|25739.2|25699.2|25755|25715|25770.2|25730.2|25727.5|25687.5|0
1633489800000|2021-10-06 03:10:00|25754.8|25714.8|25755.1|25715.1|25759.4|25719.4|25740|25700|0
1633490100000|2021-10-06 03:15:00|25755|25715|25762|25722|25769.6|25729.6|25740.9|25700.9|0
1633490400000|2021-10-06 03:20:00|25761.8|25721.8|25786.7|25746.7|25786.7|25746.7|25751.6|25711.6|0
1633490700000|2021-10-06 03:25:00|25787.4|25747.4|25783.2|25743.2|25792.3|25752.3|25770.8|25730.8|0
1633491000000|2021-10-06 03:30:00|25782.7|25742.7|25781.5|25741.5|25803|25763|25778.2|25738.2|0
1633491300000|2021-10-06 03:35:00|25781|25741|25787.7|25747.7|25790.7|25750.7|25767.6|25727.6|0
1633491600000|2021-10-06 03:40:00|25787.5|25747.5|25789.1|25749.1|25790.8|25750.8|25772.5|25732.5|0
1633491900000|2021-10-06 03:45:00|25789.2|25749.2|25788|25748|25801|25761|25787.3|25747.3|0
1633492200000|2021-10-06 03:50:00|25787.9|25747.9|25810.9|25770.9|25810.9|25770.9|25783.5|25743.5|0
1633492500000|2021-10-06 03:55:00|25811|25771|25799|25759|25818.3|25778.3|25797.7|25757.7|0
1633492800000|2021-10-06 04:00:00|25799.1|25759.1|25795.1|25755.1|25809.9|25769.9|25793.5|25753.5|0
1633493100000|2021-10-06 04:05:00|25795.3|25755.3|25796.1|25756.1|25799.7|25759.7|25788.9|25748.9|0
1633493400000|2021-10-06 04:10:00|25795.6|25755.6|25781.4|25741.4|25797.9|25757.9|25779.8|25739.8|0
1633493700000|2021-10-06 04:15:00|25781.9|25741.9|25784.9|25744.9|25798.3|25758.3|25781.9|25741.9|0
1633494000000|2021-10-06 04:20:00|25785.4|25745.4|25772.6|25732.6|25786.7|25746.7|25772.6|25732.6|0
1633494300000|2021-10-06 04:25:00|25772.7|25732.7|25756.7|25716.7|25780.3|25740.3|25752.5|25712.5|0
1633494600000|2021-10-06 04:30:00|25756.2|25716.2|25752.8|25712.8|25758.6|25718.6|25741.6|25701.6|0
1633494900000|2021-10-06 04:35:00|25752.7|25712.7|25734.5|25694.5|25756|25716|25734.5|25694.5|0
1633495200000|2021-10-06 04:40:00|25734.3|25694.3|25720.8|25680.8|25737.5|25697.5|25711.8|25671.8|0
1633495500000|2021-10-06 04:45:00|25721.3|25681.3|25743.5|25703.5|25743.7|25703.7|25721.3|25681.3|0
1633495800000|2021-10-06 04:50:00|25743.3|25703.3|25744.8|25704.8|25756.6|25716.6|25743.3|25703.3|0
1633496100000|2021-10-06 04:55:00|25744.6|25704.6|25752.3|25712.3|25755.3|25715.3|25739.1|25699.1|0
1633496400000|2021-10-06 05:00:00|25751.7|25711.7|25757.4|25717.4|25759.1|25719.1|25740.8|25700.8|0
1633496700000|2021-10-06 05:05:00|25757.2|25717.2|25785|25745|25785|25745|25757|25717|0
1633497000000|2021-10-06 05:10:00|25784.9|25744.9|25807.4|25767.4|25810.4|25770.4|25781.8|25741.8|0
1633497300000|2021-10-06 05:15:00|25807.2|25767.2|25801.4|25761.4|25810.2|25770.2|25777.6|25737.6|0
1633497600000|2021-10-06 05:20:00|25801.5|25761.5|25792.2|25752.2|25813.9|25773.9|25791.6|25751.6|0
1633497900000|2021-10-06 05:25:00|25791.5|25751.5|25805.4|25765.4|25813|25773|25791.5|25751.5|0
1633498200000|2021-10-06 05:30:00|25805.9|25765.9|25773.9|25733.9|25810.2|25770.2|25773.9|25733.9|0
1633498500000|2021-10-06 05:35:00|25774.4|25734.4|25781.7|25741.7|25783.4|25743.4|25759.4|25719.4|0
1633498800000|2021-10-06 05:40:00|25782.2|25742.2|25771.1|25731.1|25789.2|25749.2|25767.9|25727.9|0
1633499100000|2021-10-06 05:45:00|25770.6|25730.6|25778.7|25738.7|25778.7|25738.7|25765.3|25725.3|0
1633499400000|2021-10-06 05:50:00|25779.2|25739.2|25781.3|25741.3|25783.1|25743.1|25767.1|25727.1|0
1633499700000|2021-10-06 05:55:00|25781.5|25741.5|25781.6|25741.6|25781.7|25741.7|25752.8|25712.8|0
1633500000000|2021-10-06 06:00:00|25781.5|25741.5|25802.5|25787.5|25805|25790|25757|25717|80
1633500300000|2021-10-06 06:05:00|25800|25785|25772.5|25757.5|25800|25785|25767.5|25752.5|86
1633500600000|2021-10-06 06:10:00|25770|25755|25770|25755|25772.5|25757.5|25757.5|25742.5|39
1633500900000|2021-10-06 06:15:00|25767.5|25752.5|25800|25785|25802.5|25787.5|25767.5|25752.5|42
1633501200000|2021-10-06 06:20:00|25802.5|25787.5|25825|25810|25835|25820|25800|25785|52
1633501500000|2021-10-06 06:25:00|25822.5|25807.5|25807.5|25792.5|25822.5|25807.5|25807.5|25792.5|10
1633501800000|2021-10-06 06:30:00|25805|25790|25795|25780|25810|25795|25790|25775|20
1633502100000|2021-10-06 06:35:00|25797.5|25782.5|25805|25790|25815|25800|25795|25780|7
1633502400000|2021-10-06 06:40:00|25802.5|25787.5|25785|25770|25805|25790|25777.5|25762.5|12
1633502700000|2021-10-06 06:45:00|25787.5|25772.5|25800|25785|25800|25785|25777.5|25762.5|35
1633503000000|2021-10-06 06:50:00|25802.5|25787.5|25825|25810|25827.5|25812.5|25802.5|25787.5|27
1633503300000|2021-10-06 06:55:00|25827.5|25812.5|25825|25810|25837.5|25822.5|25807.5|25792.5|71
1633503600000|2021-10-06 07:00:00|25822.5|25807.5|25692.5|25677.5|25825|25810|25687.5|25672.5|807
1633503900000|2021-10-06 07:05:00|25695|25680|25660|25645|25697.5|25682.5|25632.5|25617.5|681
1633504200000|2021-10-06 07:10:00|25662.5|25647.5|25642.5|25627.5|25677.5|25662.5|25632.5|25617.5|666
1633504500000|2021-10-06 07:15:00|25647.5|25632.5|25682.5|25667.5|25692.5|25677.5|25632.5|25617.5|648
1633504800000|2021-10-06 07:20:00|25677.5|25662.5|25632.5|25617.5|25682.5|25667.5|25617.5|25602.5|508
1633505100000|2021-10-06 07:25:00|25635|25620|25610|25595|25637.5|25622.5|25602.5|25587.5|511
1633505400000|2021-10-06 07:30:00|25612.5|25597.5|25577.5|25562.5|25612.5|25597.5|25577.5|25562.5|683
1633505700000|2021-10-06 07:35:00|25575|25560|25515|25500|25575|25560|25497.5|25482.5|671
1633506000000|2021-10-06 07:40:00|25517.5|25502.5|25507.5|25492.5|25522.5|25507.5|25497.5|25482.5|609
1633506300000|2021-10-06 07:45:00|25502.5|25487.5|25475|25460|25502.5|25487.5|25457.5|25442.5|416
1633506600000|2021-10-06 07:50:00|25477.5|25462.5|25518|25503|25523|25508|25462.5|25447.5|381
1633506900000|2021-10-06 07:55:00|25515.5|25500.5|25493|25478|25518|25503|25493|25478|293
1633507200000|2021-10-06 08:00:00|25495.5|25480.5|25458|25443|25498|25483|25458|25443|341
1633507500000|2021-10-06 08:05:00|25460.5|25445.5|25438|25423|25463|25448|25413|25398|379
1633507800000|2021-10-06 08:10:00|25435.5|25420.5|25478|25463|25493|25478|25420.5|25405.5|279
1633508100000|2021-10-06 08:15:00|25473|25458|25478|25463|25483|25468|25453|25438|229
1633508400000|2021-10-06 08:20:00|25480.5|25465.5|25478|25463|25493|25478|25443|25428|215
1633508700000|2021-10-06 08:25:00|25473|25458|25503|25488|25513|25498|25455.5|25440.5|206
1633509000000|2021-10-06 08:30:00|25508|25493|25533|25518|25543|25528|25503|25488|213
1633509300000|2021-10-06 08:35:00|25535.5|25520.5|25508|25493|25543|25528|25498|25483|108
1633509600000|2021-10-06 08:40:00|25503|25488|25528|25513|25533|25518|25493|25478|120
1633509900000|2021-10-06 08:45:00|25530.5|25515.5|25473|25458|25530.5|25515.5|25470.5|25455.5|165
1633510200000|2021-10-06 08:50:00|25470.5|25455.5|25488|25473|25503|25488|25468|25453|262
1633510500000|2021-10-06 08:55:00|25493|25478|25508|25493|25520.5|25505.5|25488|25473|107
1633510800000|2021-10-06 09:00:00|25503|25488|25468|25453|25503|25488|25443|25428|237
1633511100000|2021-10-06 09:05:00|25465.5|25450.5|25458|25443|25468|25453|25430.5|25415.5|361
1633511400000|2021-10-06 09:10:00|25455.5|25440.5|25438|25423|25458|25443|25428|25413|285
1633511700000|2021-10-06 09:15:00|25433|25418|25418|25403|25433|25418|25403|25388|321
1633512000000|2021-10-06 09:20:00|25415.5|25400.5|25383|25368|25415.5|25400.5|25378|25363|254
1633512300000|2021-10-06 09:25:00|25378|25363|25370.5|25355.5|25398|25383|25365.5|25350.5|246
1633512600000|2021-10-06 09:30:00|25368|25353|25413|25398|25413|25398|25363|25348|142
1633512900000|2021-10-06 09:35:00|25408|25393|25348|25333|25408|25393|25343|25328|239
1633513200000|2021-10-06 09:40:00|25353|25338|25350.5|25335.5|25380.5|25365.5|25333|25318|223
1633513500000|2021-10-06 09:45:00|25353|25338|25378|25363|25378|25363|25345.5|25330.5|143
1633513800000|2021-10-06 09:50:00|25380.5|25365.5|25398|25383|25405.5|25390.5|25373|25358|154
1633514100000|2021-10-06 09:55:00|25395.5|25380.5|25393|25378|25403|25388|25378|25363|185
1633514400000|2021-10-06 10:00:00|25395.5|25380.5|25403|25388|25408|25393|25378|25363|152
1633514700000|2021-10-06 10:05:00|25400.5|25385.5|25398|25383|25413|25398|25383|25368|167
1633515000000|2021-10-06 10:10:00|25403|25388|25418|25403|25418|25403|25393|25378|141
1633515300000|2021-10-06 10:15:00|25413|25398|25438|25423|25438|25423|25408|25393|95
1633515600000|2021-10-06 10:20:00|25435.5|25420.5|25403|25388|25438|25423|25383|25368|99
1633515900000|2021-10-06 10:25:00|25408|25393|25418|25403|25425.5|25410.5|25403|25388|112
1633516200000|2021-10-06 10:30:00|25425.5|25410.5|25403|25388|25428|25413|25388|25373|132
1633516500000|2021-10-06 10:35:00|25400.5|25385.5|25403|25388|25403|25388|25373|25358|128
1633516800000|2021-10-06 10:40:00|25408|25393|25393|25378|25418|25403|25393|25378|120
1633517100000|2021-10-06 10:45:00|25388|25373|25383|25368|25398|25383|25378|25363|112
1633517400000|2021-10-06 10:50:00|25380.5|25365.5|25373|25358|25383|25368|25353|25338|170
1633517700000|2021-10-06 10:55:00|25368|25353|25398|25383|25398|25383|25353|25338|202
1633518000000|2021-10-06 11:00:00|25403|25388|25368|25353|25405.5|25390.5|25363|25348|98
1633518300000|2021-10-06 11:05:00|25370.5|25355.5|25373|25358|25383|25368|25368|25353|87
1633518600000|2021-10-06 11:10:00|25375.5|25360.5|25418|25403|25418|25403|25373|25358|144
1633518900000|2021-10-06 11:15:00|25413|25398|25418|25403|25428|25413|25413|25398|97
1633519200000|2021-10-06 11:20:00|25420.5|25405.5|25398|25383|25423|25408|25395.5|25380.5|58
1633519500000|2021-10-06 11:25:00|25400.5|25385.5|25443|25428|25443|25428|25393|25378|95
1633519800000|2021-10-06 11:30:00|25448|25433|25425.5|25410.5|25453|25438|25418|25403|107
1633520100000|2021-10-06 11:35:00|25428|25413|25443|25428|25448|25433|25418|25403|74
1633520400000|2021-10-06 11:40:00|25441.2|25426.2|25426.2|25411.2|25451.2|25436.2|25426.2|25411.2|112
1633520700000|2021-10-06 11:45:00|25431.2|25416.2|25446.2|25431.2|25451.2|25436.2|25421.2|25406.2|75
1633521000000|2021-10-06 11:50:00|25441.2|25426.2|25456.2|25441.2|25466.2|25451.2|25436.2|25421.2|134
1633521300000|2021-10-06 11:55:00|25458.7|25443.7|25491.2|25476.2|25491.2|25476.2|25458.7|25443.7|79
1633521600000|2021-10-06 12:00:00|25488.7|25473.7|25511.2|25496.2|25511.2|25496.2|25481.2|25466.2|130
1633521900000|2021-10-06 12:05:00|25506.2|25491.2|25516.2|25501.2|25516.2|25501.2|25496.2|25481.2|117
1633522200000|2021-10-06 12:10:00|25511.2|25496.2|25531.2|25516.2|25536.2|25521.2|25511.2|25496.2|137
1633522500000|2021-10-06 12:15:00|25526.2|25511.2|25516.2|25501.2|25536.2|25521.2|25501.2|25486.2|181
1633522800000|2021-10-06 12:20:00|25521.2|25506.2|25551.2|25536.2|25551.2|25536.2|25516.2|25501.2|165
1633523100000|2021-10-06 12:25:00|25546.2|25531.2|25581.2|25566.2|25586.2|25571.2|25546.2|25531.2|337
1633523400000|2021-10-06 12:30:00|25576.2|25561.2|25596.2|25581.2|25601.2|25586.2|25576.2|25561.2|297
1633523700000|2021-10-06 12:35:00|25598.7|25583.7|25581.2|25566.2|25601.2|25586.2|25571.2|25556.2|161
1633524000000|2021-10-06 12:40:00|25583.7|25568.7|25586.2|25571.2|25601.2|25586.2|25576.2|25561.2|256
1633524300000|2021-10-06 12:45:00|25588.7|25573.7|25571.2|25556.2|25591.2|25576.2|25566.2|25551.2|146
1633524600000|2021-10-06 12:50:00|25573.7|25558.7|25541.2|25526.2|25581.2|25566.2|25531.2|25516.2|525
1633524900000|2021-10-06 12:55:00|25546.2|25531.2|25571.2|25556.2|25576.2|25561.2|25546.2|25531.2|189
1633525200000|2021-10-06 13:00:00|25576.2|25561.2|25571.2|25556.2|25591.2|25576.2|25561.2|25546.2|158
1633525500000|2021-10-06 13:05:00|25568.7|25553.7|25596.2|25581.2|25596.2|25581.2|25561.2|25546.2|87
1633525800000|2021-10-06 13:10:00|25591.2|25576.2|25636.2|25621.2|25636.2|25621.2|25591.2|25576.2|248
1633526100000|2021-10-06 13:15:00|25633.7|25618.7|25626.2|25611.2|25636.2|25621.2|25611.2|25596.2|96
1633526400000|2021-10-06 13:20:00|25621.2|25606.2|25616.2|25601.2|25631.2|25616.2|25611.2|25596.2|207
1633526700000|2021-10-06 13:25:00|25613.7|25598.7|25596.2|25581.2|25628.7|25613.7|25586.2|25571.2|134
1633527000000|2021-10-06 13:30:00|25598.7|25583.7|25641.2|25626.2|25646.2|25631.2|25581.2|25566.2|260
1633527300000|2021-10-06 13:35:00|25643.7|25628.7|25648.7|25633.7|25668.7|25653.7|25631.2|25616.2|222
1633527600000|2021-10-06 13:40:00|25651.2|25636.2|25676.2|25661.2|25676.2|25661.2|25626.2|25611.2|351
1633527900000|2021-10-06 13:45:00|25671.2|25656.2|25626.2|25611.2|25676.2|25661.2|25621.2|25606.2|255
1633528200000|2021-10-06 13:50:00|25623.7|25608.7|25611.2|25596.2|25636.2|25621.2|25586.2|25571.2|200
1633528500000|2021-10-06 13:55:00|25616.2|25601.2|25593.7|25578.7|25621.2|25606.2|25571.2|25556.2|195
1633528800000|2021-10-06 14:00:00|25591.2|25576.2|25571.2|25556.2|25591.2|25576.2|25541.2|25526.2|316
1633529100000|2021-10-06 14:05:00|25566.2|25551.2|25581.2|25566.2|25581.2|25566.2|25543.7|25528.7|275
1633529400000|2021-10-06 14:10:00|25576.9|25561.9|25624.4|25609.4|25634.4|25619.4|25561.9|25546.9|299
1633529700000|2021-10-06 14:15:00|25626.9|25611.9|25579.4|25564.4|25626.9|25611.9|25564.4|25549.4|211
1633530000000|2021-10-06 14:20:00|25574.4|25559.4|25649.4|25634.4|25651.9|25636.9|25574.4|25559.4|249
1633530300000|2021-10-06 14:25:00|25654.4|25639.4|25641.9|25626.9|25664.4|25649.4|25639.4|25624.4|135
1633530600000|2021-10-06 14:30:00|25639.4|25624.4|25649.4|25634.4|25669.4|25654.4|25634.4|25619.4|151
1633530900000|2021-10-06 14:35:00|25654.4|25639.4|25664.4|25649.4|25664.4|25649.4|25619.4|25604.4|184
1633531200000|2021-10-06 14:40:00|25661.9|25646.9|25634.4|25619.4|25664.4|25649.4|25629.4|25614.4|130
1633531500000|2021-10-06 14:45:00|25639.4|25624.4|25659.4|25644.4|25659.4|25644.4|25614.4|25599.4|154
1633531800000|2021-10-06 14:50:00|25656.9|25641.9|25684.4|25669.4|25684.4|25669.4|25639.4|25624.4|190
1633532100000|2021-10-06 14:55:00|25681.9|25666.9|25699.4|25684.4|25701.9|25686.9|25664.4|25649.4|219
1633532400000|2021-10-06 15:00:00|25694.4|25679.4|25709.4|25694.4|25709.4|25694.4|25684.4|25669.4|175
1633532700000|2021-10-06 15:05:00|25704.4|25689.4|25699.4|25684.4|25714.4|25699.4|25684.4|25669.4|214
1633533000000|2021-10-06 15:10:00|25694.4|25679.4|25694.4|25679.4|25704.4|25689.4|25679.4|25664.4|142
1633533300000|2021-10-06 15:15:00|25689.4|25674.4|25689.4|25674.4|25694.4|25679.4|25674.4|25659.4|167
1633533600000|2021-10-06 15:20:00|25684.4|25669.4|25634.4|25619.4|25689.4|25674.4|25631.9|25616.9|444
1633533900000|2021-10-06 15:25:00|25629.4|25614.4|25619.4|25604.4|25661.9|25646.9|25619.4|25604.4|407
1633534200000|2021-10-06 15:30:00|25616.9|25601.9|25626.9|25611.9|25649.4|25634.4|25609.4|25594.4|439
1633534500000|2021-10-06 15:35:00|25629.4|25614.4|25649.4|25634.4|25649.4|25634.4|25609.4|25594.4|289
1633534800000|2021-10-06 15:40:00|25646.9|25631.9|25636.9|25621.9|25646.9|25631.9|25609.4|25594.4|120
1633535100000|2021-10-06 15:45:00|25639.4|25624.4|25639.4|25624.4|25644.4|25629.4|25619.4|25604.4|43
1633535400000|2021-10-06 15:50:00|25641.9|25621.9|25666.9|25646.9|25666.9|25646.9|25641.9|25621.9|47
1633535700000|2021-10-06 15:55:00|25671.9|25651.9|25681.9|25656.9|25686.9|25666.9|25671.9|25651.9|76
1633536000000|2021-10-06 16:00:00|25686.9|25661.9|25661.9|25636.9|25686.9|25666.9|25656.9|25636.9|37
1633536300000|2021-10-06 16:05:00|25656.9|25641.9|25636.9|25616.9|25661.9|25641.9|25626.9|25601.9|87
1633536600000|2021-10-06 16:10:00|25631.9|25611.9|25621.9|25596.9|25641.9|25621.9|25616.9|25596.9|19
1633536900000|2021-10-06 16:15:00|25616.9|25591.9|25611.9|25591.9|25621.9|25601.9|25611.9|25591.9|64
1633537200000|2021-10-06 16:20:00|25606.9|25586.9|25606.9|25586.9|25616.9|25596.9|25596.9|25576.9|26
1633537500000|2021-10-06 16:25:00|25611.9|25591.9|25591.9|25571.9|25626.9|25601.9|25581.9|25561.9|29
1633537800000|2021-10-06 16:30:00|25586.9|25566.9|25596.9|25576.9|25596.9|25576.9|25586.9|25566.9|16
1633538100000|2021-10-06 16:35:00|25601.9|25581.9|25586.9|25566.9|25601.9|25581.9|25581.9|25556.9|40
1633538400000|2021-10-06 16:40:00|25591.9|25571.9|25626.9|25606.9|25626.9|25606.9|25586.9|25566.9|15
1633538700000|2021-10-06 16:45:00|25621.9|25601.9|25611.9|25586.9|25631.9|25606.9|25606.9|25581.9|24
1633539000000|2021-10-06 16:50:00|25616.9|25591.9|25611.9|25586.9|25626.9|25606.9|25606.9|25586.9|3
1633539300000|2021-10-06 16:55:00|25606.9|25591.9|25616.9|25591.9|25631.9|25611.9|25606.9|25586.9|11
1633539600000|2021-10-06 17:00:00|25621.9|25596.9|25616.9|25591.9|25631.9|25611.9|25606.9|25586.9|7
1633539900000|2021-10-06 17:05:00|25611.9|25586.9|25596.9|25576.9|25611.9|25591.9|25581.9|25561.9|11
1633540200000|2021-10-06 17:10:00|25591.9|25571.9|25616.9|25591.9|25616.9|25591.9|25581.9|25561.9|5
1633540500000|2021-10-06 17:15:00|25611.9|25596.9|25621.9|25596.9|25626.9|25601.9|25611.9|25586.9|7
1633540800000|2021-10-06 17:20:00|25616.9|25591.9|25631.9|25606.9|25636.9|25616.9|25606.9|25586.9|28
1633541100000|2021-10-06 17:25:00|25626.9|25611.9|25666.9|25646.9|25666.9|25646.9|25626.9|25606.9|36
1633541400000|2021-10-06 17:30:00|25671.9|25641.9|25686.9|25666.9|25686.9|25666.9|25666.9|25641.9|33
1633541700000|2021-10-06 17:35:00|25681.9|25661.9|25706.9|25686.9|25711.9|25691.9|25681.9|25661.9|63
1633542000000|2021-10-06 17:40:00|25711.9|25681.9|25706.9|25686.9|25711.9|25691.9|25701.9|25681.9|17
1633542300000|2021-10-06 17:45:00|25711.9|25691.9|25726.9|25701.9|25726.9|25706.9|25706.9|25686.9|80
1633542600000|2021-10-06 17:50:00|25721.9|25706.9|25691.9|25666.9|25721.9|25706.9|25691.9|25666.9|30
1633542900000|2021-10-06 17:55:00|25696.9|25671.9|25711.9|25691.9|25711.9|25691.9|25691.9|25671.9|26
1633543200000|2021-10-06 18:00:00|25716.9|25696.9|25721.9|25701.9|25726.9|25706.9|25701.9|25676.9|40
1633543500000|2021-10-06 18:05:00|25726.9|25706.9|25746.9|25721.9|25746.9|25721.9|25716.9|25691.9|24
1633543800000|2021-10-06 18:10:00|25741.9|25716.9|25746.9|25726.9|25756.9|25736.9|25741.9|25716.9|18
1633544100000|2021-10-06 18:15:00|25751.9|25731.9|25756.9|25731.9|25756.9|25736.9|25741.9|25721.9|5
1633544400000|2021-10-06 18:20:00|25751.9|25736.9|25746.9|25726.9|25756.9|25736.9|25741.9|25721.9|11
1633544700000|2021-10-06 18:25:00|25751.9|25731.9|25761.9|25746.9|25766.9|25746.9|25751.9|25726.9|35
1633545000000|2021-10-06 18:30:00|25764.4|25749.4|25761.9|25746.9|25764.4|25749.4|25746.9|25731.9|17
1633545300000|2021-10-06 18:35:00|25764.4|25749.4|25771.9|25756.9|25774.4|25759.4|25756.9|25741.9|13
1633545600000|2021-10-06 18:40:00|25774.4|25759.4|25781.9|25766.9|25786.9|25771.9|25771.9|25756.9|17
1633545900000|2021-10-06 18:45:00|25784.4|25769.4|25766.9|25751.9|25789.4|25774.4|25766.9|25751.9|6
1633546200000|2021-10-06 18:50:00|25769.4|25754.4|25764.4|25749.4|25774.4|25759.4|25749.4|25734.4|21
1633546500000|2021-10-06 18:55:00|25759.4|25744.4|25739.4|25724.4|25766.9|25751.9|25739.4|25724.4|11
1633546800000|2021-10-06 19:00:00|25741.9|25726.9|25744.4|25729.4|25754.4|25739.4|25739.4|25724.4|6
1633547100000|2021-10-06 19:05:00|25746.9|25731.9|25754.4|25739.4|25761.9|25746.9|25744.4|25729.4|1
1633547400000|2021-10-06 19:10:00|25751.9|25736.9|25751.9|25736.9|25766.9|25751.9|25741.9|25726.9|4
1633547700000|2021-10-06 19:15:00|25754.4|25739.4|25751.9|25736.9|25769.4|25754.4|25751.9|25736.9|5
1633548000000|2021-10-06 19:20:00|25754.4|25739.4|25749.4|25734.4|25756.9|25741.9|25741.9|25726.9|1
1633548300000|2021-10-06 19:25:00|25746.9|25731.9|25751.9|25736.9|25761.9|25746.9|25744.4|25729.4|10
1633548600000|2021-10-06 19:30:00|25749.4|25734.4|25751.9|25736.9|25764.4|25749.4|25741.9|25726.9|32
1633548900000|2021-10-06 19:35:00|25749.4|25734.4|25741.9|25726.9|25751.9|25736.9|25734.4|25719.4|22
1633549200000|2021-10-06 19:40:00|25744.4|25729.4|25754.4|25739.4|25754.4|25739.4|25741.9|25726.9|8
1633549500000|2021-10-06 19:45:00|25751.9|25736.9|25761.9|25746.9|25769.4|25754.4|25746.9|25731.9|16
1633549800000|2021-10-06 19:50:00|25764.4|25749.4|25766.9|25751.9|25774.4|25759.4|25761.9|25746.9|21
1633550100000|2021-10-06 19:55:00|25764.4|25749.4|25786.9|25771.9|25789.4|25774.4|25764.4|25749.4|29
1633550400000|2021-10-06 20:00:00|25798.5|25758.5|25747.5|25707.5|25799.3|25759.3|25741.1|25701.1|0
1633550700000|2021-10-06 20:05:00|25748|25708|25769.2|25729.2|25772.3|25732.3|25748|25708|0
1633551000000|2021-10-06 20:10:00|25768.9|25728.9|25771.3|25731.3|25772.6|25732.6|25764.2|25724.2|0
1633551300000|2021-10-06 20:15:00|25771.6|25731.6|25766|25726|25778.7|25738.7|25766|25726|0
1633551600000|2021-10-06 20:20:00|25766.3|25726.3|25769.1|25729.1|25772.2|25732.2|25766|25726|0
1633551900000|2021-10-06 20:25:00|25768.8|25728.8|25774.1|25734.1|25774.1|25734.1|25767.7|25727.7|0
1633552200000|2021-10-06 20:30:00|25774.3|25734.3|25780.4|25740.4|25780.4|25740.4|25774.1|25734.1|0
1633552500000|2021-10-06 20:35:00|25780.1|25740.1|25785.4|25745.4|25785.4|25745.4|25775.4|25735.4|0
1633552800000|2021-10-06 20:40:00|25785.1|25745.1|25778.6|25738.6|25785.4|25745.4|25777.2|25737.2|0
1633553100000|2021-10-06 20:45:00|25778.3|25738.3|25767.7|25727.7|25780.4|25740.4|25767.7|25727.7|0
1633553400000|2021-10-06 20:50:00|25768|25728|25774.1|25734.1|25775.4|25735.4|25768|25728|0
1633553700000|2021-10-06 20:55:00|25773.8|25733.8|25771.1|25731.1|25773.8|25733.8|25767.3|25727.3|0
1633554000000|2021-10-06 21:00:00|25769.6|25729.6|25770.1|25730.1|25771.1|25731.1|25764.8|25724.8|0
1633554300000|2021-10-06 21:05:00|25769.6|25729.6|25767.5|25727.5|25770.1|25730.1|25766.4|25726.4|0
1633554600000|2021-10-06 21:10:00|25768|25728|25767.5|25727.5|25769|25729|25766.9|25726.9|0
1633554900000|2021-10-06 21:15:00|25766.9|25726.9|25766.3|25726.3|25768.4|25728.4|25766.3|25726.3|0
1633555200000|2021-10-06 21:20:00|25766.8|25726.8|25767.4|25727.4|25768.4|25728.4|25766.3|25726.3|0
1633555500000|2021-10-06 21:25:00|25766.8|25726.8|25765.1|25725.1|25767.4|25727.4|25765.1|25725.1|0
1633555800000|2021-10-06 21:30:00|25762.6|25722.6|25762.6|25722.6|25762.6|25722.6|25762.6|25722.6|0
1633556100000|2021-10-06 21:35:00|25763.7|25723.7|25764.2|25724.2|25765.8|25725.8|25763.7|25723.7|0
1633556400000|2021-10-06 21:40:00|25765.2|25725.2|25765.2|25725.2|25765.8|25725.8|25764.2|25724.2|0
1633556700000|2021-10-06 21:45:00|25765.8|25725.8|25767.9|25727.9|25768.4|25728.4|25765.2|25725.2|0
1633557000000|2021-10-06 21:50:00|25767.3|25727.3|25767.9|25727.9|25768.4|25728.4|25767.3|25727.3|0
1633557300000|2021-10-06 21:55:00|25768.9|25728.9|25770|25730|25770.5|25730.5|25767.9|25727.9|0
1633557600000|2021-10-06 22:00:00|25767.3|25727.3|25782.5|25742.5|25788.8|25748.8|25767.3|25727.3|0
1633557900000|2021-10-06 22:05:00|25782.8|25742.8|25781.2|25741.2|25784.3|25744.3|25778|25738|0
1633558200000|2021-10-06 22:10:00|25781.4|25741.4|25779.3|25739.3|25784.3|25744.3|25778|25738|0
1633558500000|2021-10-06 22:15:00|25779.6|25739.6|25809.7|25769.7|25811.5|25771.5|25779.3|25739.3|0
1633558800000|2021-10-06 22:20:00|25809.9|25769.9|25780.8|25740.8|25811.5|25771.5|25780.8|25740.8|0
1633559100000|2021-10-06 22:25:00|25781|25741|25785.8|25745.8|25790.3|25750.3|25780.8|25740.8|0
1633559400000|2021-10-06 22:30:00|25786|25746|25800.3|25760.3|25803.4|25763.4|25783.9|25743.9|0
1633559700000|2021-10-06 22:35:00|25800.1|25760.1|25804.7|25764.7|25806.6|25766.6|25799.1|25759.1|0
1633560000000|2021-10-06 22:40:00|25804.5|25764.5|25800.3|25760.3|25804.7|25764.7|25798.4|25758.4|0
1633560300000|2021-10-06 22:45:00|25800.5|25760.5|25786.2|25746.2|25803.4|25763.4|25784.4|25744.4|0
1633560600000|2021-10-06 22:50:00|25786.5|25746.5|25802|25762|25802.7|25762.7|25786.2|25746.2|0
1633560900000|2021-10-06 22:55:00|25801.8|25761.8|25800.7|25760.7|25802|25762|25793.9|25753.9|0
1633561200000|2021-10-06 23:00:00|25801|25761|25826|25786|25827.9|25787.9|25801|25761|0
1633561500000|2021-10-06 23:05:00|25826.3|25786.3|25826|25786|25837.3|25797.3|25822.8|25782.8|0
1633561800000|2021-10-06 23:10:00|25825.7|25785.7|25813.4|25773.4|25825.7|25785.7|25807|25767|0
1633562100000|2021-10-06 23:15:00|25813.6|25773.6|25800.7|25760.7|25814.7|25774.7|25798.9|25758.9|0
1633562400000|2021-10-06 23:20:00|25800.4|25760.4|25807|25767|25807|25767|25798.9|25758.9|0
1633562700000|2021-10-06 23:25:00|25807.2|25767.2|25798.6|25758.6|25807.7|25767.7|25795.4|25755.4|0
1633563000000|2021-10-06 23:30:00|25798.3|25758.3|25785.4|25745.4|25799.9|25759.9|25777.8|25737.8|0
1633563300000|2021-10-06 23:35:00|25785.7|25745.7|25779.1|25739.1|25791.8|25751.8|25777.8|25737.8|0
1633563600000|2021-10-06 23:40:00|25778.8|25738.8|25782.3|25742.3|25785.4|25745.4|25772.8|25732.8|0
1633563900000|2021-10-06 23:45:00|25782|25742|25790.4|25750.4|25801.8|25761.8|25779.1|25739.1|0
1633564200000|2021-10-06 23:50:00|25790.2|25750.2|25791.8|25751.8|25793.6|25753.6|25779.1|25739.1|0
1633564500000|2021-10-06 23:55:00|25792|25752|25795.4|25755.4|25795.4|25755.4|25782.3|25742.3|0
1633564800000|2021-10-07 00:00:00|25795.3|25755.3|25791.8|25751.8|25814.4|25774.4|25787.3|25747.3|0
1633565100000|2021-10-07 00:05:00|25792|25752|25785.4|25745.4|25803.1|25763.1|25779.1|25739.1|0
1633565400000|2021-10-07 00:10:00|25785.7|25745.7|25776.8|25736.8|25790.4|25750.4|25776.8|25736.8|0
1633565700000|2021-10-07 00:15:00|25777|25737|25804.8|25764.8|25808.6|25768.6|25773.9|25733.9|0
1633566000000|2021-10-07 00:20:00|25804.7|25764.7|25792.9|25752.9|25804.7|25764.7|25780.4|25740.4|0
1633566300000|2021-10-07 00:25:00|25793.1|25753.1|25808.4|25768.4|25808.7|25768.7|25792.7|25752.7|0
1633566600000|2021-10-07 00:30:00|25808|25768|25823.8|25783.8|25830.3|25790.3|25805.2|25765.2|0
1633566900000|2021-10-07 00:35:00|25823.3|25783.3|25830.9|25790.9|25846.2|25806.2|25822.3|25782.3|0
1633567200000|2021-10-07 00:40:00|25830.7|25790.7|25830.3|25790.3|25834.7|25794.7|25821.9|25781.9|0
1633567500000|2021-10-07 00:45:00|25830.4|25790.4|25834|25794|25842.9|25802.9|25830.4|25790.4|0
1633567800000|2021-10-07 00:50:00|25833.8|25793.8|25831.7|25791.7|25841.3|25801.3|25827.1|25787.1|0
1633568100000|2021-10-07 00:55:00|25831.8|25791.8|25834.8|25794.8|25838.6|25798.6|25820.6|25780.6|0
1633568400000|2021-10-07 01:00:00|25835|25795|25834.5|25794.5|25846.9|25806.9|25829.7|25789.7|0
1633568700000|2021-10-07 01:05:00|25834.3|25794.3|25827.9|25787.9|25844.5|25804.5|25826.7|25786.7|0
1633569000000|2021-10-07 01:10:00|25827.8|25787.8|25837.4|25797.4|25837.4|25797.4|25817.6|25777.6|0
1633569300000|2021-10-07 01:15:00|25837.6|25797.6|25841|25801|25846.8|25806.8|25831.6|25791.6|0
1633569600000|2021-10-07 01:20:00|25841.5|25801.5|25828.5|25788.5|25844.1|25804.1|25828.5|25788.5|0
1633569900000|2021-10-07 01:25:00|25828.6|25788.6|25839.6|25799.6|25841.1|25801.1|25819.5|25779.5|0
1633570200000|2021-10-07 01:30:00|25840.1|25800.1|25878.2|25838.2|25878.2|25838.2|25830.2|25790.2|0
1633570500000|2021-10-07 01:35:00|25877.2|25837.2|25883.3|25843.3|25888.1|25848.1|25875|25835|0
1633570800000|2021-10-07 01:40:00|25882.8|25842.8|25890.3|25850.3|25891|25851|25882.1|25842.1|0
1633571100000|2021-10-07 01:45:00|25889.8|25849.8|25884|25844|25895.9|25855.9|25880.8|25840.8|0
1633571400000|2021-10-07 01:50:00|25884.5|25844.5|25891.2|25851.2|25891.2|25851.2|25881.7|25841.7|0
1633571700000|2021-10-07 01:55:00|25891.7|25851.7|25890|25850|25906.1|25866.1|25889.8|25849.8|0
1633572000000|2021-10-07 02:00:00|25890.1|25850.1|25890.1|25850.1|25905.9|25865.9|25885.4|25845.4|0
1633572300000|2021-10-07 02:05:00|25890|25850|25896.5|25856.5|25897.7|25857.7|25887|25847|0
1633572600000|2021-10-07 02:10:00|25897|25857|25919.2|25879.2|25922.2|25882.2|25895.2|25855.2|0
1633572900000|2021-10-07 02:15:00|25919.7|25879.7|25895.8|25855.8|25922.3|25882.3|25894.4|25854.4|0
1633573200000|2021-10-07 02:20:00|25896.3|25856.3|25903.5|25863.5|25903.7|25863.7|25894.4|25854.4|0
1633573500000|2021-10-07 02:25:00|25903|25863|25906.3|25866.3|25909.4|25869.4|25900.2|25860.2|0
1633573800000|2021-10-07 02:30:00|25906.4|25866.4|25904.6|25864.6|25915.1|25875.1|25900.2|25860.2|0
1633574100000|2021-10-07 02:35:00|25904.7|25864.7|25903.5|25863.5|25906.5|25866.5|25900.5|25860.5|0
1633574400000|2021-10-07 02:40:00|25903.7|25863.7|25891.1|25851.1|25906.5|25866.5|25887.5|25847.5|0
1633574700000|2021-10-07 02:45:00|25891|25851|25891.1|25851.1|25897|25857|25889.5|25849.5|0
1633575000000|2021-10-07 02:50:00|25890|25850|25880.7|25840.7|25894.1|25854.1|25879.1|25839.1|0
1633575300000|2021-10-07 02:55:00|25880.9|25840.9|25899.8|25859.8|25900.2|25860.2|25880.9|25840.9|0
1633575600000|2021-10-07 03:00:00|25900|25860|25886.5|25846.5|25901.4|25861.4|25885.3|25845.3|0
1633575900000|2021-10-07 03:05:00|25886|25846|25880.2|25840.2|25893.7|25853.7|25880|25840|0
1633576200000|2021-10-07 03:10:00|25880.4|25840.4|25859.3|25819.3|25881.8|25841.8|25858.1|25818.1|0
1633576500000|2021-10-07 03:15:00|25858.8|25818.8|25852.3|25812.3|25864|25824|25852.3|25812.3|0
1633576800000|2021-10-07 03:20:00|25852.1|25812.1|25858.2|25818.2|25858.2|25818.2|25846|25806|0
1633577100000|2021-10-07 03:25:00|25858.3|25818.3|25852.4|25812.4|25858.3|25818.3|25849.2|25809.2|0
1633577400000|2021-10-07 03:30:00|25852.5|25812.5|25853.2|25813.2|25866.8|25826.8|25849.2|25809.2|0
1633577700000|2021-10-07 03:35:00|25852.7|25812.7|25858.3|25818.3|25858.5|25818.5|25840.1|25800.1|0
1633578000000|2021-10-07 03:40:00|25858.5|25818.5|25855.4|25815.4|25858.5|25818.5|25849.6|25809.6|0
1633578300000|2021-10-07 03:45:00|25855.5|25815.5|25858.8|25818.8|25859.7|25819.7|25851.2|25811.2|0
1633578600000|2021-10-07 03:50:00|25858.7|25818.7|25857.4|25817.4|25860.2|25820.2|25851.2|25811.2|0
1633578900000|2021-10-07 03:55:00|25857.5|25817.5|25857.4|25817.4|25864.6|25824.6|25854.2|25814.2|0
1633579200000|2021-10-07 04:00:00|25857.9|25817.9|25860.7|25820.7|25863.5|25823.5|25854.2|25814.2|0
1633579500000|2021-10-07 04:05:00|25860.5|25820.5|25859.3|25819.3|25860.9|25820.9|25854.7|25814.7|0
1633579800000|2021-10-07 04:10:00|25859.8|25819.8|25854.6|25814.6|25861|25821|25851.6|25811.6|0
1633580100000|2021-10-07 04:15:00|25854|25814|25869.3|25829.3|25869.3|25829.3|25851.8|25811.8|0
1633580400000|2021-10-07 04:20:00|25869.8|25829.8|25858.6|25818.6|25873.5|25833.5|25855.6|25815.6|0
1633580700000|2021-10-07 04:25:00|25858.4|25818.4|25855.4|25815.4|25868.9|25828.9|25854.2|25814.2|0
1633581000000|2021-10-07 04:30:00|25854.9|25814.9|25851.6|25811.6|25866.3|25826.3|25851.4|25811.4|0
1633581300000|2021-10-07 04:35:00|25851.7|25811.7|25854.7|25814.7|25856|25816|25846.5|25806.5|0
1633581600000|2021-10-07 04:40:00|25854.6|25814.6|25837.5|25797.5|25856|25816|25834.5|25794.5|0
1633581900000|2021-10-07 04:45:00|25838|25798|25821.5|25781.5|25842.2|25802.2|25817.6|25777.6|0
1633582200000|2021-10-07 04:50:00|25821.3|25781.3|25822.6|25782.6|25825.7|25785.7|25819.5|25779.5|0
1633582500000|2021-10-07 04:55:00|25822.5|25782.5|25828.5|25788.5|25828.5|25788.5|25821.3|25781.3|0
1633582800000|2021-10-07 05:00:00|25828|25788|25855.7|25815.7|25855.7|25815.7|25816.5|25776.5|0
1633583100000|2021-10-07 05:05:00|25855.2|25815.2|25835.8|25795.8|25865.9|25825.9|25835.8|25795.8|0
1633583400000|2021-10-07 05:10:00|25835.7|25795.7|25835.2|25795.2|25841.8|25801.8|25816.3|25776.3|0
1633583700000|2021-10-07 05:15:00|25835.1|25795.1|25840.9|25800.9|25841.8|25801.8|25833.5|25793.5|0
1633584000000|2021-10-07 05:20:00|25841.1|25801.1|25854.2|25814.2|25854.3|25814.3|25840.9|25800.9|0
1633584300000|2021-10-07 05:25:00|25854.1|25814.1|25861.7|25821.7|25861.7|25821.7|25840.8|25800.8|0
1633584600000|2021-10-07 05:30:00|25861.5|25821.5|25854.6|25814.6|25864.5|25824.5|25851.8|25811.8|0
1633584900000|2021-10-07 05:35:00|25854.4|25814.4|25847.4|25807.4|25862.5|25822.5|25847.4|25807.4|0
1633585200000|2021-10-07 05:40:00|25846.2|25806.2|25845|25805|25847.8|25807.8|25835.3|25795.3|0
1633585500000|2021-10-07 05:45:00|25845.1|25805.1|25846.9|25806.9|25854.3|25814.3|25839.2|25799.2|0
1633585800000|2021-10-07 05:50:00|25846.4|25806.4|25818.5|25778.5|25846.4|25806.4|25816.7|25776.7|0
1633586100000|2021-10-07 05:55:00|25818.4|25778.4|25857.1|25817.1|25857.3|25817.3|25815.5|25775.5|0
1633586400000|2021-10-07 06:00:00|25852.3|25812.3|25921.9|25906.9|25926.9|25911.9|25842.7|25802.7|99
1633586700000|2021-10-07 06:05:00|25924.4|25909.4|25939.4|25924.4|25959.4|25944.4|25924.4|25909.4|85
1633587000000|2021-10-07 06:10:00|25944.4|25929.4|25959.4|25944.4|25961.9|25946.9|25944.4|25929.4|104
1633587300000|2021-10-07 06:15:00|25961.9|25946.9|25946.9|25931.9|25964.4|25949.4|25944.4|25929.4|45
1633587600000|2021-10-07 06:20:00|25949.4|25934.4|25946.9|25931.9|25959.4|25944.4|25944.4|25929.4|49
1633587900000|2021-10-07 06:25:00|25949.4|25934.4|25939.4|25924.4|25949.4|25934.4|25936.9|25921.9|15
1633588200000|2021-10-07 06:30:00|25944.4|25929.4|25939.4|25924.4|25949.4|25934.4|25934.4|25919.4|20
1633588500000|2021-10-07 06:35:00|25941.9|25926.9|25936.9|25921.9|25949.4|25934.4|25934.4|25919.4|28
1633588800000|2021-10-07 06:40:00|25934.4|25919.4|25904.4|25889.4|25936.9|25921.9|25904.4|25889.4|36
1633589100000|2021-10-07 06:45:00|25901.9|25886.9|25881.9|25866.9|25911.9|25896.9|25879.4|25864.4|63
1633589400000|2021-10-07 06:50:00|25879.4|25864.4|25899.4|25884.4|25904.4|25889.4|25871.9|25856.9|97
1633589700000|2021-10-07 06:55:00|25896.9|25881.9|25906.9|25891.9|25921.9|25906.9|25891.9|25876.9|70
1633590000000|2021-10-07 07:00:00|25904.4|25889.4|25964.4|25949.4|25986.9|25971.9|25904.4|25889.4|844
1633590300000|2021-10-07 07:05:00|25966.9|25951.9|25929.4|25914.4|25979.4|25964.4|25919.4|25904.4|598
1633590600000|2021-10-07 07:10:00|25934.4|25919.4|25889.4|25874.4|25954.4|25939.4|25884.4|25869.4|368
1633590900000|2021-10-07 07:15:00|25899.4|25884.4|25839.4|25824.4|25921.9|25906.9|25834.4|25819.4|475
1633591200000|2021-10-07 07:20:00|25849.4|25834.4|25839.4|25824.4|25874.4|25859.4|25839.4|25824.4|298
1633591500000|2021-10-07 07:25:00|25836.9|25821.9|25844.4|25829.4|25844.4|25829.4|25814.4|25799.4|286
1633591800000|2021-10-07 07:30:00|25849.4|25834.4|25884.4|25869.4|25891.9|25876.9|25849.4|25834.4|545
1633592100000|2021-10-07 07:35:00|25889.4|25874.4|25904.4|25889.4|25909.4|25894.4|25884.4|25869.4|250
1633592400000|2021-10-07 07:40:00|25902.1|25887.1|25859.6|25844.6|25902.1|25887.1|25857.1|25842.1|205
1633592700000|2021-10-07 07:45:00|25862.1|25847.1|25847.1|25832.1|25872.1|25857.1|25837.1|25822.1|190
1633593000000|2021-10-07 07:50:00|25849.6|25834.6|25839.6|25824.6|25867.1|25852.1|25827.1|25812.1|166
1633593300000|2021-10-07 07:55:00|25837.1|25822.1|25864.6|25849.6|25872.1|25857.1|25822.1|25807.1|129
1633593600000|2021-10-07 08:00:00|25862.1|25847.1|25867.1|25852.1|25872.1|25857.1|25852.1|25837.1|86
1633593900000|2021-10-07 08:05:00|25872.1|25857.1|25872.1|25857.1|25897.1|25882.1|25867.1|25852.1|127
1633594200000|2021-10-07 08:10:00|25869.6|25854.6|25852.1|25837.1|25872.1|25857.1|25847.1|25832.1|78
1633594500000|2021-10-07 08:15:00|25854.6|25839.6|25817.1|25802.1|25854.6|25839.6|25817.1|25802.1|115
1633594800000|2021-10-07 08:20:00|25814.6|25799.6|25794.6|25779.6|25822.1|25807.1|25792.1|25777.1|139
1633595100000|2021-10-07 08:25:00|25797.1|25782.1|25817.1|25802.1|25817.1|25802.1|25767.1|25752.1|90
1633595400000|2021-10-07 08:30:00|25822.1|25807.1|25819.6|25804.6|25822.1|25807.1|25797.1|25782.1|176
1633595700000|2021-10-07 08:35:00|25822.1|25807.1|25837.1|25822.1|25852.1|25837.1|25817.1|25802.1|115
1633596000000|2021-10-07 08:40:00|25839.6|25824.6|25847.1|25832.1|25857.1|25842.1|25839.6|25824.6|67
1633596300000|2021-10-07 08:45:00|25844.6|25829.6|25847.1|25832.1|25864.6|25849.6|25842.1|25827.1|63
1633596600000|2021-10-07 08:50:00|25849.6|25834.6|25852.1|25837.1|25867.1|25852.1|25844.6|25829.6|50
1633596900000|2021-10-07 08:55:00|25854.6|25839.6|25847.1|25832.1|25862.1|25847.1|25832.1|25817.1|49
1633597200000|2021-10-07 09:00:00|25852.1|25837.1|25857.1|25842.1|25857.1|25842.1|25834.6|25819.6|44
1633597500000|2021-10-07 09:05:00|25859.6|25844.6|25872.1|25857.1|25872.1|25857.1|25857.1|25842.1|52
1633597800000|2021-10-07 09:10:00|25867.1|25852.1|25862.1|25847.1|25877.1|25862.1|25862.1|25847.1|78
1633598100000|2021-10-07 09:15:00|25864.6|25849.6|25862.1|25847.1|25877.1|25862.1|25857.1|25842.1|82
1633598400000|2021-10-07 09:20:00|25867.1|25852.1|25862.1|25847.1|25882.1|25867.1|25857.1|25842.1|103
1633598700000|2021-10-07 09:25:00|25857.1|25842.1|25834.6|25819.6|25857.1|25842.1|25827.1|25812.1|85
1633599000000|2021-10-07 09:30:00|25837.1|25822.1|25872.1|25857.1|25872.1|25857.1|25832.1|25817.1|138
1633599300000|2021-10-07 09:35:00|25867.1|25852.1|25879.6|25864.6|25887.1|25872.1|25867.1|25852.1|85
1633599600000|2021-10-07 09:40:00|25877.1|25862.1|25884.6|25869.6|25887.1|25872.1|25862.1|25847.1|115
1633599900000|2021-10-07 09:45:00|25887.1|25872.1|25882.1|25867.1|25902.1|25887.1|25882.1|25867.1|132
1633600200000|2021-10-07 09:50:00|25884.6|25869.6|25897.1|25882.1|25897.1|25882.1|25882.1|25867.1|62
1633600500000|2021-10-07 09:55:00|25899.6|25884.6|25897.1|25882.1|25902.1|25887.1|25887.1|25872.1|41
1633600800000|2021-10-07 10:00:00|25902.1|25887.1|25922.1|25907.1|25927.1|25912.1|25899.6|25884.6|175
1633601100000|2021-10-07 10:05:00|25924.6|25909.6|25922.1|25907.1|25932.1|25917.1|25922.1|25907.1|91
1633601400000|2021-10-07 10:10:00|25924.6|25909.6|25917.1|25902.1|25929.6|25914.6|25917.1|25902.1|83
1633601700000|2021-10-07 10:15:00|25922.1|25907.1|25907.1|25892.1|25922.1|25907.1|25897.1|25882.1|90
1633602000000|2021-10-07 10:20:00|25909.6|25894.6|25902.1|25887.1|25912.1|25897.1|25892.1|25877.1|166
1633602300000|2021-10-07 10:25:00|25897.1|25882.1|25892.1|25877.1|25907.1|25892.1|25892.1|25877.1|86
1633602600000|2021-10-07 10:30:00|25894.6|25879.6|25912.1|25897.1|25912.1|25897.1|25892.1|25877.1|52
1633602900000|2021-10-07 10:35:00|25914.6|25899.6|25919.6|25904.6|25922.1|25907.1|25912.1|25897.1|70
1633603200000|2021-10-07 10:40:00|25922.1|25907.1|25922.1|25907.1|25927.1|25912.1|25917.1|25902.1|30
1633603500000|2021-10-07 10:45:00|25919.6|25904.6|25917.1|25902.1|25932.1|25917.1|25917.1|25902.1|116
1633603800000|2021-10-07 10:50:00|25919.6|25904.6|25937.1|25922.1|25937.1|25922.1|25917.1|25902.1|50
1633604100000|2021-10-07 10:55:00|25942.1|25927.1|25957.1|25942.1|25959.6|25944.6|25937.1|25922.1|102
1633604400000|2021-10-07 11:00:00|25952.1|25937.1|25942.1|25927.1|25967.1|25952.1|25937.1|25922.1|193
1633604700000|2021-10-07 11:05:00|25947.1|25932.1|25957.1|25942.1|25962.1|25947.1|25947.1|25932.1|89
1633605000000|2021-10-07 11:10:00|25962.1|25947.1|25957.1|25942.1|25967.1|25952.1|25952.1|25937.1|71
1633605300000|2021-10-07 11:15:00|25962.1|25947.1|25957.1|25942.1|25977.1|25962.1|25957.1|25942.1|127
1633605600000|2021-10-07 11:20:00|25959.6|25944.6|25982.1|25967.1|25982.1|25967.1|25959.6|25944.6|102
1633605900000|2021-10-07 11:25:00|25979.6|25964.6|25969.6|25954.6|25982.1|25967.1|25969.6|25954.6|89
1633606200000|2021-10-07 11:30:00|25972.1|25957.1|25962.1|25947.1|25982.1|25967.1|25962.1|25947.1|89
1633606500000|2021-10-07 11:35:00|25964.6|25949.6|25967.1|25952.1|25977.1|25962.1|25962.1|25947.1|59
1633606800000|2021-10-07 11:40:00|25964.3|25949.3|25959.3|25944.3|25969.3|25954.3|25956.8|25941.8|58
1633607100000|2021-10-07 11:45:00|25961.8|25946.8|25974.3|25959.3|25979.3|25964.3|25959.3|25944.3|63
1633607400000|2021-10-07 11:50:00|25976.8|25961.8|25959.3|25944.3|25979.3|25964.3|25954.3|25939.3|80
1633607700000|2021-10-07 11:55:00|25961.8|25946.8|25954.3|25939.3|25964.3|25949.3|25939.3|25924.3|67
1633608000000|2021-10-07 12:00:00|25949.3|25934.3|25951.8|25936.8|25954.3|25939.3|25934.3|25919.3|73
1633608300000|2021-10-07 12:05:00|25954.3|25939.3|25949.3|25934.3|25964.3|25949.3|25949.3|25934.3|35
1633608600000|2021-10-07 12:10:00|25951.8|25936.8|25959.3|25944.3|25959.3|25944.3|25944.3|25929.3|31
1633608900000|2021-10-07 12:15:00|25954.3|25939.3|25959.3|25944.3|25959.3|25944.3|25949.3|25934.3|39
1633609200000|2021-10-07 12:20:00|25956.8|25941.8|25974.3|25959.3|25979.3|25964.3|25954.3|25939.3|49
1633609500000|2021-10-07 12:25:00|25976.8|25961.8|25954.3|25939.3|25979.3|25964.3|25954.3|25939.3|137
1633609800000|2021-10-07 12:30:00|25956.8|25941.8|25951.8|25936.8|25969.3|25954.3|25949.3|25934.3|112
1633610100000|2021-10-07 12:35:00|25954.3|25939.3|25964.3|25949.3|25969.3|25954.3|25949.3|25934.3|52
1633610400000|2021-10-07 12:40:00|25966.8|25951.8|25984.3|25969.3|25991.8|25976.8|25966.8|25951.8|76
1633610700000|2021-10-07 12:45:00|25986.8|25971.8|25979.3|25964.3|25994.3|25979.3|25979.3|25964.3|110
1633611000000|2021-10-07 12:50:00|25981.8|25966.8|25979.3|25964.3|25989.3|25974.3|25974.3|25959.3|82
1633611300000|2021-10-07 12:55:00|25981.8|25966.8|25971.8|25956.8|25989.3|25974.3|25964.3|25949.3|76
1633611600000|2021-10-07 13:00:00|25969.3|25954.3|25979.3|25964.3|25984.3|25969.3|25964.3|25949.3|128
1633611900000|2021-10-07 13:05:00|25976.8|25961.8|25976.8|25961.8|25989.3|25974.3|25974.3|25959.3|68
1633612200000|2021-10-07 13:10:00|25974.3|25959.3|25949.3|25934.3|25979.3|25964.3|25949.3|25934.3|93
1633612500000|2021-10-07 13:15:00|25951.8|25936.8|25954.3|25939.3|25969.3|25954.3|25944.3|25929.3|93
1633612800000|2021-10-07 13:20:00|25956.8|25941.8|25939.3|25924.3|25964.3|25949.3|25934.3|25919.3|126
1633613100000|2021-10-07 13:25:00|25941.8|25926.8|25929.3|25914.3|25944.3|25929.3|25929.3|25914.3|103
1633613400000|2021-10-07 13:30:00|25934.3|25919.3|25959.3|25944.3|25969.3|25954.3|25931.8|25916.8|296
1633613700000|2021-10-07 13:35:00|25956.8|25941.8|25959.3|25944.3|25974.3|25959.3|25946.8|25931.8|208
1633614000000|2021-10-07 13:40:00|25964.3|25949.3|25939.3|25924.3|25974.3|25959.3|25929.3|25914.3|195
1633614300000|2021-10-07 13:45:00|25941.8|25926.8|25959.3|25944.3|25959.3|25944.3|25939.3|25924.3|147
1633614600000|2021-10-07 13:50:00|25961.8|25946.8|25969.3|25954.3|25979.3|25964.3|25959.3|25944.3|141
1633614900000|2021-10-07 13:55:00|25971.8|25956.8|25994.3|25979.3|25994.3|25979.3|25969.3|25954.3|141
1633615200000|2021-10-07 14:00:00|25996.8|25981.8|25999.3|25984.3|26014.3|25999.3|25994.3|25979.3|321
1633615500000|2021-10-07 14:05:00|26001.8|25986.8|25989.3|25974.3|26004.3|25989.3|25989.3|25974.3|154
1633615800000|2021-10-07 14:10:00|25988.4|25973.4|25993.4|25978.4|25998.4|25983.4|25988.4|25973.4|116
1633616100000|2021-10-07 14:15:00|25995.9|25980.9|25988.4|25973.4|26010.9|25995.9|25988.4|25973.4|222
1633616400000|2021-10-07 14:20:00|25990.9|25975.9|26023.4|26008.4|26028.4|26013.4|25988.4|25973.4|361
1633616700000|2021-10-07 14:25:00|26025.9|26010.9|26038.4|26023.4|26038.4|26023.4|26023.4|26008.4|173
1633617000000|2021-10-07 14:30:00|26035.9|26020.9|26048.4|26033.4|26048.4|26033.4|26033.4|26018.4|216
1633617300000|2021-10-07 14:35:00|26050.9|26035.9|26023.4|26008.4|26058.4|26043.4|26023.4|26008.4|152
1633617600000|2021-10-07 14:40:00|26018.4|26003.4|26023.4|26008.4|26043.4|26028.4|26018.4|26003.4|219
1633617900000|2021-10-07 14:45:00|26028.4|26013.4|26038.4|26023.4|26038.4|26023.4|26028.4|26013.4|152
1633618200000|2021-10-07 14:50:00|26035.9|26020.9|26038.4|26023.4|26045.9|26030.9|26033.4|26018.4|46
1633618500000|2021-10-07 14:55:00|26040.9|26025.9|26038.4|26023.4|26043.4|26028.4|26035.9|26020.9|86
1633618800000|2021-10-07 15:00:00|26033.4|26018.4|26038.4|26023.4|26038.4|26023.4|26023.4|26008.4|148
1633619100000|2021-10-07 15:05:00|26040.9|26025.9|26038.4|26023.4|26043.4|26028.4|26038.4|26023.4|136
1633619400000|2021-10-07 15:10:00|26040.9|26025.9|26028.4|26013.4|26045.9|26030.9|26023.4|26008.4|139
1633619700000|2021-10-07 15:15:00|26030.9|26015.9|25998.4|25983.4|26033.4|26018.4|25995.9|25980.9|239
1633620000000|2021-10-07 15:20:00|26000.9|25985.9|26013.4|25998.4|26018.4|26003.4|25998.4|25983.4|205
1633620300000|2021-10-07 15:25:00|26010.9|25995.9|26003.4|25988.4|26023.4|26008.4|25988.4|25973.4|379
1633620600000|2021-10-07 15:30:00|25998.4|25983.4|25998.4|25983.4|26013.4|25998.4|25993.4|25978.4|404
1633620900000|2021-10-07 15:35:00|26000.9|25985.9|26033.4|26018.4|26038.4|26023.4|25993.4|25978.4|474
1633621200000|2021-10-07 15:40:00|26035.9|26020.9|26035.9|26020.9|26038.4|26023.4|26033.4|26018.4|62
1633621500000|2021-10-07 15:45:00|26038.4|26023.4|26025.9|26010.9|26038.4|26023.4|26023.4|26008.4|16
1633621800000|2021-10-07 15:50:00|26030.9|26005.9|26030.9|26005.9|26030.9|26010.9|26020.9|26000.9|51
1633622100000|2021-10-07 15:55:00|26025.9|26010.9|26035.9|26010.9|26035.9|26010.9|26025.9|26005.9|21
1633622400000|2021-10-07 16:00:00|26030.9|26015.9|26035.9|26015.9|26040.9|26020.9|26030.9|26010.9|19
1633622700000|2021-10-07 16:05:00|26030.9|26010.9|26030.9|26010.9|26035.9|26015.9|26025.9|26005.9|17
1633623000000|2021-10-07 16:10:00|26025.9|26005.9|26030.9|26010.9|26035.9|26010.9|26025.9|26000.9|16
1633623300000|2021-10-07 16:15:00|26025.9|26005.9|26035.9|26015.9|26035.9|26015.9|26025.9|26000.9|29
1633623600000|2021-10-07 16:20:00|26030.9|26010.9|26040.9|26015.9|26040.9|26020.9|26030.9|26010.9|37
1633623900000|2021-10-07 16:25:00|26035.9|26020.9|26025.9|26005.9|26040.9|26020.9|26025.9|26005.9|8
1633624200000|2021-10-07 16:30:00|26030.9|26010.9|26025.9|26005.9|26030.9|26010.9|26025.9|26005.9|4
1633624500000|2021-10-07 16:35:00|26030.9|26010.9|26030.9|26005.9|26030.9|26010.9|26025.9|26005.9|3
1633624800000|2021-10-07 16:40:00|26025.9|26000.9|26025.9|26000.9|26025.9|26000.9|26015.9|25995.9|17
1633625100000|2021-10-07 16:45:00|26030.9|26005.9|26020.9|26000.9|26030.9|26010.9|26020.9|26000.9|22
1633625400000|2021-10-07 16:50:00|26015.9|25995.9|26025.9|26000.9|26025.9|26005.9|26015.9|25995.9|19
1633625700000|2021-10-07 16:55:00|26020.9|26005.9|26030.9|26010.9|26030.9|26010.9|26020.9|26000.9|8
1633626000000|2021-10-07 17:00:00|26025.9|26005.9|26025.9|26000.9|26030.9|26010.9|26020.9|26000.9|6
1633626300000|2021-10-07 17:05:00|26020.9|26005.9|26020.9|26000.9|26025.9|26005.9|26020.9|25995.9|5
1633626600000|2021-10-07 17:10:00|26025.9|26005.9|26025.9|26005.9|26025.9|26005.9|26025.9|26005.9|12
1633626900000|2021-10-07 17:15:00|26030.9|26010.9|26025.9|26005.9|26030.9|26010.9|26025.9|26005.9|4
1633627200000|2021-10-07 17:20:00|26030.9|26000.9|26025.9|26005.9|26030.9|26005.9|26020.9|26000.9|18
1633627500000|2021-10-07 17:25:00|26030.9|26010.9|26035.9|26015.9|26035.9|26015.9|26025.9|26010.9|8
1633627800000|2021-10-07 17:30:00|26040.9|26010.9|26035.9|26015.9|26040.9|26015.9|26030.9|26010.9|4
1633628100000|2021-10-07 17:35:00|26040.9|26010.9|26035.9|26015.9|26040.9|26020.9|26035.9|26010.9|10
1633628400000|2021-10-07 17:40:00|26040.9|26020.9|26040.9|26020.9|26040.9|26020.9|26035.9|26015.9|7
1633628700000|2021-10-07 17:45:00|26035.9|26015.9|26030.9|26010.9|26035.9|26015.9|26030.9|26010.9|12
1633629000000|2021-10-07 17:50:00|26025.9|26005.9|26035.9|26015.9|26035.9|26015.9|26025.9|26005.9|11
1633629300000|2021-10-07 17:55:00|26040.9|26020.9|26025.9|26005.9|26040.9|26020.9|26025.9|26005.9|7
1633629600000|2021-10-07 18:00:00|26030.9|26010.9|26010.9|25990.9|26030.9|26010.9|26005.9|25985.9|12
1633629900000|2021-10-07 18:05:00|26015.9|25995.9|26015.9|25995.9|26020.9|26000.9|26010.9|25990.9|4
1633630200000|2021-10-07 18:10:00|26010.9|25990.9|26020.9|26000.9|26020.9|26000.9|26010.9|25990.9|0
1633630500000|2021-10-07 18:15:00|26015.9|25995.9|26015.9|25990.9|26020.9|25995.9|26015.9|25990.9|2
1633630800000|2021-10-07 18:20:00|26010.9|25995.9|26015.9|25990.9|26020.9|26000.9|26010.9|25990.9|2
1633631100000|2021-10-07 18:25:00|26010.9|25995.9|26010.9|25995.9|26020.9|25995.9|26010.9|25990.9|8
1633631400000|2021-10-07 18:30:00|26013.4|25998.4|26000.9|25985.9|26013.4|25998.4|26000.9|25985.9|34
1633631700000|2021-10-07 18:35:00|25998.4|25983.4|25993.4|25978.4|26003.4|25988.4|25993.4|25978.4|6
1633632000000|2021-10-07 18:40:00|25990.9|25975.9|25988.4|25973.4|25990.9|25975.9|25983.4|25968.4|9
1633632300000|2021-10-07 18:45:00|25985.9|25970.9|25978.4|25963.4|25985.9|25970.9|25978.4|25963.4|10
1633632600000|2021-10-07 18:50:00|25973.4|25958.4|25965.9|25950.9|25980.9|25965.9|25958.4|25943.4|22
1633632900000|2021-10-07 18:55:00|25968.4|25953.4|25968.4|25953.4|25980.9|25965.9|25963.4|25948.4|7
1633633200000|2021-10-07 19:00:00|25963.4|25948.4|25968.4|25953.4|25973.4|25958.4|25960.9|25945.9|16
1633633500000|2021-10-07 19:05:00|25973.4|25958.4|25988.4|25973.4|25990.9|25975.9|25973.4|25958.4|18
1633633800000|2021-10-07 19:10:00|25985.9|25970.9|26008.4|25993.4|26013.4|25998.4|25983.4|25968.4|37
1633634100000|2021-10-07 19:15:00|26005.9|25990.9|26005.9|25990.9|26013.4|25998.4|25998.4|25983.4|13
1633634400000|2021-10-07 19:20:00|26003.4|25988.4|25998.4|25983.4|26008.4|25993.4|25998.4|25983.4|2
1633634700000|2021-10-07 19:25:00|25995.9|25980.9|25993.4|25978.4|26003.4|25988.4|25988.4|25973.4|17
1633635000000|2021-10-07 19:30:00|25990.9|25975.9|25995.9|25980.9|25998.4|25983.4|25985.9|25970.9|11
1633635300000|2021-10-07 19:35:00|25998.4|25983.4|25985.9|25970.9|26000.9|25985.9|25985.9|25970.9|15
1633635600000|2021-10-07 19:40:00|25988.4|25973.4|25978.4|25963.4|25998.4|25983.4|25978.4|25963.4|6
1633635900000|2021-10-07 19:45:00|25975.9|25960.9|25993.4|25978.4|25993.4|25978.4|25973.4|25958.4|29
1633636200000|2021-10-07 19:50:00|25990.9|25975.9|25980.9|25965.9|25990.9|25975.9|25975.9|25960.9|10
1633636500000|2021-10-07 19:55:00|25978.4|25963.4|25960.9|25945.9|25985.9|25970.9|25958.4|25943.4|42
1633636800000|2021-10-07 20:00:00|25982.7|25942.7|26004.1|25964.1|26008.5|25968.5|25982.7|25942.7|0
1633637100000|2021-10-07 20:05:00|26003.9|25963.9|25990.9|25950.9|26006.7|25966.7|25989.1|25949.1|0
1633637400000|2021-10-07 20:10:00|25991.2|25951.2|25992.2|25952.2|26002.3|25962.3|25990.9|25950.9|0
1633637700000|2021-10-07 20:15:00|25992|25952|26001|25961|26002.3|25962.3|25989.1|25949.1|0
1633638000000|2021-10-07 20:20:00|26000.8|25960.8|25997.7|25957.7|26003.9|25963.9|25997.7|25957.7|0
1633638300000|2021-10-07 20:25:00|25998|25958|26000.8|25960.8|26006.5|25966.5|25997.7|25957.7|0
1633638600000|2021-10-07 20:30:00|26001.1|25961.1|26006.5|25966.5|26006.5|25966.5|25999.5|25959.5|0
1633638900000|2021-10-07 20:35:00|26006.3|25966.3|26008.3|25968.3|26008.3|25968.3|26003.9|25963.9|0
1633639200000|2021-10-07 20:40:00|26008.1|25968.1|26006.5|25966.5|26014|25974|26006.5|25966.5|0
1633639500000|2021-10-07 20:45:00|26006.3|25966.3|25980.7|25940.7|26006.5|25966.5|25978.9|25938.9|0
1633639800000|2021-10-07 20:50:00|25980.4|25940.4|25990.1|25950.1|25992|25952|25978.9|25938.9|0
1633640100000|2021-10-07 20:55:00|25990|25950|25987.5|25947.5|25990.1|25950.1|25986.4|25946.4|0
1633640400000|2021-10-07 21:00:00|25988|25948|25990.7|25950.7|25990.7|25950.7|25987.5|25947.5|0
1633640700000|2021-10-07 21:05:00|25992.2|25952.2|25992.7|25952.7|25993.3|25953.3|25992.2|25952.2|0
1633641000000|2021-10-07 21:10:00|25992.2|25952.2|25992.2|25952.2|25993.3|25953.3|25992.2|25952.2|0
1633641300000|2021-10-07 21:15:00|25991.7|25951.7|25990.1|25950.1|25992.2|25952.2|25989.6|25949.6|0
1633641600000|2021-10-07 21:20:00|25990.7|25950.7|25992.2|25952.2|25993.3|25953.3|25990.1|25950.1|0
1633641900000|2021-10-07 21:25:00|25990.7|25950.7|25991.2|25951.2|25991.2|25951.2|25990.7|25950.7|0
1633642200000|2021-10-07 21:30:00|25990.7|25950.7|25991.7|25951.7|25991.7|25951.7|25990.7|25950.7|0
1633642500000|2021-10-07 21:35:00|25992.2|25952.2|25992.2|25952.2|25992.2|25952.2|25992.2|25952.2|0
1633643100000|2021-10-07 21:45:00|25991.7|25951.7|25991.7|25951.7|25992.2|25952.2|25991.7|25951.7|0
1633643400000|2021-10-07 21:50:00|25990.1|25950.1|25990.7|25950.7|25991.2|25951.2|25989.1|25949.1|0
1633643700000|2021-10-07 21:55:00|25991.2|25951.2|25991.2|25951.2|25991.2|25951.2|25990.1|25950.1|0
1633644000000|2021-10-07 22:00:00|25990.7|25950.7|26005.2|25965.2|26006.5|25966.5|25985.7|25945.7|0
1633644300000|2021-10-07 22:05:00|26005.3|25965.3|26008.3|25968.3|26010.9|25970.9|26000.8|25960.8|0
1633644600000|2021-10-07 22:10:00|26008.6|25968.6|26002.8|25962.8|26010.9|25970.9|26000.2|25960.2|0
1633644900000|2021-10-07 22:15:00|26002.6|25962.6|26000.8|25960.8|26003.9|25963.9|25992|25952|0
1633645200000|2021-10-07 22:20:00|26001.1|25961.1|26000.8|25960.8|26005.2|25965.2|25995.8|25955.8|0
1633645500000|2021-10-07 22:25:00|26000.9|25960.9|26002.1|25962.1|26005.2|25965.2|25997.7|25957.7|0
1633645800000|2021-10-07 22:30:00|26001.9|25961.9|25997.3|25957.3|26004.8|25964.8|25996|25956|0
1633646100000|2021-10-07 22:35:00|25997.2|25957.2|26005.3|25965.3|26006.1|25966.1|25996|25956|0
1633646400000|2021-10-07 22:40:00|26004.8|25964.8|26002.3|25962.3|26007.3|25967.3|26001.7|25961.7|0
1633646700000|2021-10-07 22:45:00|26002.2|25962.2|26011.7|25971.7|26011.7|25971.7|26000.4|25960.4|0
1633647000000|2021-10-07 22:50:00|26011.9|25971.9|26010.5|25970.5|26019.2|25979.2|26009.2|25969.2|0
1633647300000|2021-10-07 22:55:00|26010.6|25970.6|26020.5|25980.5|26021.8|25981.8|26010.5|25970.5|0
1633647600000|2021-10-07 23:00:00|26020.8|25980.8|26028.7|25988.7|26033.1|25993.1|26020.8|25980.8|0
1633647900000|2021-10-07 23:05:00|26028.9|25988.9|26028.7|25988.7|26034.4|25994.4|26025.6|25985.6|0
1633648200000|2021-10-07 23:10:00|26028.6|25988.6|26024.3|25984.3|26030|25990|26019.9|25979.9|0
1633648500000|2021-10-07 23:15:00|26024.1|25984.1|26016.8|25976.8|26024.1|25984.1|26014.2|25974.2|0
1633648800000|2021-10-07 23:20:00|26016.6|25976.6|26016.2|25976.2|26018.6|25978.6|26012.4|25972.4|0
1633649100000|2021-10-07 23:25:00|26016|25976|26024.3|25984.3|26025.6|25985.6|26015.5|25975.5|0
1633649400000|2021-10-07 23:30:00|26024.6|25984.6|26018.6|25978.6|26025.6|25985.6|26014.2|25974.2|0
1633649700000|2021-10-07 23:35:00|26018.7|25978.7|26018.6|25978.6|26024.3|25984.3|26018.6|25978.6|0
1633650000000|2021-10-07 23:40:00|26018.9|25978.9|26018.6|25978.6|26021.2|25981.2|26016.2|25976.2|0
1633650300000|2021-10-07 23:45:00|26018.7|25978.7|26033.1|25993.1|26034.4|25994.4|26014.9|25974.9|0
1633650600000|2021-10-07 23:50:00|26032.8|25992.8|26046.3|26006.3|26047.6|26007.6|26031.3|25991.3|0
1633650900000|2021-10-07 23:55:00|26046.4|26006.4|26047.6|26007.6|26052|26012|26044.5|26004.5|0
1633651200000|2021-10-08 00:00:00|26047.3|26007.3|26030|25990|26047.6|26007.6|26026.9|25986.9|0
1633651500000|2021-10-08 00:05:00|26029.7|25989.7|26006.7|25966.7|26034.4|25994.4|26005.4|25965.4|0
1633651800000|2021-10-08 00:10:00|26007|25967|25990.8|25950.8|26009.8|25969.8|25988.5|25948.5|0
1633652100000|2021-10-08 00:15:00|25989.8|25949.8|25962.7|25922.7|25996|25956|25953.2|25913.2|0
1633652400000|2021-10-08 00:20:00|25962.2|25922.2|25970.4|25930.4|25970.4|25930.4|25953.2|25913.2|0
1633652700000|2021-10-08 00:25:00|25970.5|25930.5|25982.7|25942.7|25994.1|25954.1|25966|25926|0
1633653000000|2021-10-08 00:30:00|25982.1|25942.1|25986.6|25946.6|25993.8|25953.8|25979.7|25939.7|0
1633653300000|2021-10-08 00:35:00|25986.4|25946.4|25997.9|25957.9|25999.7|25959.7|25971|25931|0
1633653600000|2021-10-08 00:40:00|25998|25958|26006.2|25966.2|26016.8|25976.8|25997.9|25957.9|0
1633653900000|2021-10-08 00:45:00|26006.1|25966.1|26015.3|25975.3|26015.7|25975.7|26000.3|25960.3|0
1633654200000|2021-10-08 00:50:00|26015.4|25975.4|26021.2|25981.2|26027.3|25987.3|26013.4|25973.4|0
1633654500000|2021-10-08 00:55:00|26021|25981|26028.6|25988.6|26030.5|25990.5|26018.1|25978.1|0
1633654800000|2021-10-08 01:00:00|26028.5|25988.5|26029.7|25989.7|26033.5|25993.5|26025.4|25985.4|0
1633655100000|2021-10-08 01:05:00|26029.9|25989.9|26021.3|25981.3|26033|25993|26020.5|25980.5|0
1633655400000|2021-10-08 01:10:00|26021.4|25981.4|26028.6|25988.6|26031.9|25991.9|26018.1|25978.1|0
1633655700000|2021-10-08 01:15:00|26028.5|25988.5|26032.8|25992.8|26046.9|26006.9|26023.3|25983.3|0
1633656000000|2021-10-08 01:20:00|26033|25993|26032.2|25992.2|26044.3|26004.3|26023.5|25983.5|0
1633656300000|2021-10-08 01:25:00|26032.3|25992.3|26039.5|25999.5|26041.2|26001.2|26026.3|25986.3|0
1633656600000|2021-10-08 01:30:00|26039|25999|26040|26000|26046.5|26006.5|26026.4|25986.4|0
1633656900000|2021-10-08 01:35:00|26039.8|25999.8|26045.3|26005.3|26045.3|26005.3|26022.2|25982.2|0
1633657200000|2021-10-08 01:40:00|26045.1|26005.1|26045.6|26005.6|26048.6|26008.6|26038.9|25998.9|0
1633657500000|2021-10-08 01:45:00|26045.5|26005.5|26055.7|26015.7|26067.4|26027.4|26043.7|26003.7|0
1633657800000|2021-10-08 01:50:00|26056.2|26016.2|26052.4|26012.4|26061.8|26021.8|26045.1|26005.1|0
1633658100000|2021-10-08 01:55:00|26054|26014|26043.5|26003.5|26056.9|26016.9|26033.4|25993.4|0
1633658400000|2021-10-08 02:00:00|26043|26003|26049.3|26009.3|26057.4|26017.4|26042.2|26002.2|0
1633658700000|2021-10-08 02:05:00|26049.1|26009.1|26054.3|26014.3|26054.5|26014.5|26042.2|26002.2|0
1633659000000|2021-10-08 02:10:00|26054.4|26014.4|26054.5|26014.5|26057.7|26017.7|26048.2|26008.2|0
1633659300000|2021-10-08 02:15:00|26054.3|26014.3|26042.3|26002.3|26057.7|26017.7|26042.3|26002.3|0
1633659600000|2021-10-08 02:20:00|26041.8|26001.8|26028.8|25988.8|26045.4|26005.4|26027.4|25987.4|0
1633659900000|2021-10-08 02:25:00|26028.2|25988.2|26047.1|26007.1|26048.7|26008.7|26024.3|25984.3|0
1633660200000|2021-10-08 02:30:00|26047.7|26007.7|26052.9|26012.9|26060.5|26020.5|26047.7|26007.7|0
1633660500000|2021-10-08 02:35:00|26053.4|26013.4|26042.6|26002.6|26059|26019|26042.6|26002.6|0
1633660800000|2021-10-08 02:40:00|26043.2|26003.2|26039.4|25999.4|26049.9|26009.9|26036.4|25996.4|0
1633661100000|2021-10-08 02:45:00|26038.3|25998.3|26040.4|26000.4|26051|26011|26036.6|25996.6|0
1633661400000|2021-10-08 02:50:00|26040.9|26000.9|26045.1|26005.1|26048.2|26008.2|26040.9|26000.9|0
1633661700000|2021-10-08 02:55:00|26045.6|26005.6|26051|26011|26054|26014|26042|26002|0
1633662000000|2021-10-08 03:00:00|26051.1|26011.1|26043.4|26003.4|26054|26014|26040.3|26000.3|0
1633662300000|2021-10-08 03:05:00|26043.3|26003.3|26045.1|26005.1|26051|26011|26042.2|26002.2|0
1633662600000|2021-10-08 03:10:00|26044.9|26004.9|26046.4|26006.4|26048.1|26008.1|26038.9|25998.9|0
1633662900000|2021-10-08 03:15:00|26046.3|26006.3|26026.4|25986.4|26051.2|26011.2|26021.7|25981.7|0
1633663200000|2021-10-08 03:20:00|26026.6|25986.6|26012|25972|26027.8|25987.8|26008.7|25968.7|0
1633663500000|2021-10-08 03:25:00|26012.6|25972.6|26011.7|25971.7|26017.9|25977.9|26007.2|25967.2|0
1633663800000|2021-10-08 03:30:00|26012.2|25972.2|26020.7|25980.7|26025.7|25985.7|26012.2|25972.2|0
1633664100000|2021-10-08 03:35:00|26021.3|25981.3|26019.7|25979.7|26027|25987|26017.8|25977.8|0
1633664400000|2021-10-08 03:40:00|26019.8|25979.8|26015.3|25975.3|26022.6|25982.6|26013.8|25973.8|0
1633664700000|2021-10-08 03:45:00|26015.4|25975.4|25997.6|25957.6|26015.5|25975.5|25996.3|25956.3|0
1633665000000|2021-10-08 03:50:00|25997|25957|25993.2|25953.2|26002.6|25962.6|25993.1|25953.1|0
1633665300000|2021-10-08 03:55:00|25993.1|25953.1|26001.9|25961.9|26002.1|25962.1|25987.2|25947.2|0
1633665600000|2021-10-08 04:00:00|26002|25962|25995.7|25955.7|26002.1|25962.1|25992.6|25952.6|0
1633665900000|2021-10-08 04:05:00|25995.5|25955.5|25997.6|25957.6|25999.1|25959.1|25990|25950|0
1633666200000|2021-10-08 04:10:00|25998.1|25958.1|25999.3|25959.3|26002.1|25962.1|25995.9|25955.9|0
1633666500000|2021-10-08 04:15:00|25999.1|25959.1|26002.3|25962.3|26003.6|25963.6|25999.1|25959.1|0
1633666800000|2021-10-08 04:20:00|26002.2|25962.2|26000.7|25960.7|26005.1|25965.1|25999.1|25959.1|0
1633667100000|2021-10-08 04:25:00|26000.2|25960.2|25999.1|25959.1|26002.6|25962.6|25996.2|25956.2|0
1633667400000|2021-10-08 04:30:00|25999.3|25959.3|26000.1|25960.1|26003.2|25963.2|25996.4|25956.4|0
1633667700000|2021-10-08 04:35:00|26000.2|25960.2|25998.1|25958.1|26003.2|25963.2|25996.7|25956.7|0
1633668000000|2021-10-08 04:40:00|25997.5|25957.5|26000|25960|26000.1|25960.1|25993.9|25953.9|0
1633668300000|2021-10-08 04:45:00|26000.1|25960.1|25991.3|25951.3|26000.3|25960.3|25991.3|25951.3|0
1633668600000|2021-10-08 04:50:00|25990.2|25950.2|25990.8|25950.8|25993.9|25953.9|25987.8|25947.8|0
1633668900000|2021-10-08 04:55:00|25990.6|25950.6|25987.2|25947.2|25990.7|25950.7|25984|25944|0
1633669200000|2021-10-08 05:00:00|25986.6|25946.6|26003.6|25963.6|26005.4|25965.4|25984.4|25944.4|0
1633669500000|2021-10-08 05:05:00|26003.1|25963.1|25981.1|25941.1|26003.1|25963.1|25975.6|25935.6|0
1633669800000|2021-10-08 05:10:00|25981.2|25941.2|25974.5|25934.5|25981.2|25941.2|25966.4|25926.4|0
1633670100000|2021-10-08 05:15:00|25974.4|25934.4|25970.6|25930.6|25974.5|25934.5|25962.5|25922.5|0
1633670400000|2021-10-08 05:20:00|25971.2|25931.2|25964.2|25924.2|25975.7|25935.7|25962.9|25922.9|0
1633670700000|2021-10-08 05:25:00|25964.4|25924.4|25968.5|25928.5|25980.3|25940.3|25959.9|25919.9|0
1633671000000|2021-10-08 05:30:00|25968.3|25928.3|25974.4|25934.4|25980.8|25940.8|25965.3|25925.3|0
1633671300000|2021-10-08 05:35:00|25972.8|25932.8|25969.1|25929.1|25974.5|25934.5|25965.5|25925.5|0
1633671600000|2021-10-08 05:40:00|25969.6|25929.6|25983.3|25943.3|25995.4|25955.4|25967.9|25927.9|0
1633671900000|2021-10-08 05:45:00|25983.8|25943.8|25995.3|25955.3|25998.5|25958.5|25976.9|25936.9|0
1633672200000|2021-10-08 05:50:00|25995.2|25955.2|25978.3|25938.3|25995.4|25955.4|25978.3|25938.3|0
1633672500000|2021-10-08 05:55:00|25978.8|25938.8|25964.7|25924.7|25986.7|25946.7|25964.6|25924.6|0
1633672800000|2021-10-08 06:00:00|25965.3|25925.3|25995.9|25980.9|26003.4|25988.4|25965.3|25925.3|41
1633673100000|2021-10-08 06:05:00|25998.4|25983.4|25990.9|25975.9|26013.4|25998.4|25990.9|25975.9|17
1633673400000|2021-10-08 06:10:00|25993.4|25978.4|26008.4|25993.4|26010.9|25995.9|25975.9|25960.9|24
1633673700000|2021-10-08 06:15:00|26005.9|25990.9|25988.4|25973.4|26005.9|25990.9|25988.4|25973.4|23
1633674000000|2021-10-08 06:20:00|25983.4|25968.4|25983.4|25968.4|25985.9|25970.9|25978.4|25963.4|11
1633674300000|2021-10-08 06:25:00|25980.9|25965.9|25988.4|25973.4|25988.4|25973.4|25978.4|25963.4|3
1633674600000|2021-10-08 06:30:00|25985.9|25970.9|25990.9|25975.9|25993.4|25978.4|25983.4|25968.4|14
1633674900000|2021-10-08 06:35:00|25993.4|25978.4|25990.9|25975.9|25993.4|25978.4|25983.4|25968.4|12
1633675200000|2021-10-08 06:40:00|25988.4|25973.4|26000.9|25985.9|26003.4|25988.4|25988.4|25973.4|6
1633675500000|2021-10-08 06:45:00|25998.4|25983.4|25993.4|25978.4|26010.9|25995.9|25993.4|25978.4|17
1633675800000|2021-10-08 06:50:00|25995.9|25980.9|25995.9|25980.9|25995.9|25980.9|25990.9|25975.9|5
1633676100000|2021-10-08 06:55:00|25998.4|25983.4|26028.4|26013.4|26028.4|26013.4|25993.4|25978.4|54
1633676400000|2021-10-08 07:00:00|26033.4|26018.4|26033.4|26018.4|26063.4|26048.4|26018.4|26003.4|470
1633676700000|2021-10-08 07:05:00|26030.9|26015.9|26028.4|26013.4|26058.4|26043.4|26018.4|26003.4|270
1633677000000|2021-10-08 07:10:00|26030.9|26015.9|26018.4|26003.4|26043.4|26028.4|26008.4|25993.4|222
1633677300000|2021-10-08 07:15:00|26013.4|25998.4|26003.4|25988.4|26023.4|26008.4|25985.9|25970.9|300
1633677600000|2021-10-08 07:20:00|26005.9|25990.9|25998.4|25983.4|26008.4|25993.4|25983.4|25968.4|226
1633677900000|2021-10-08 07:25:00|26000.9|25985.9|26023.4|26008.4|26033.4|26018.4|26000.9|25985.9|280
1633678200000|2021-10-08 07:30:00|26020.9|26005.9|26008.4|25993.4|26038.4|26023.4|26000.9|25985.9|291
1633678500000|2021-10-08 07:35:00|26010.9|25995.9|26023.4|26008.4|26023.4|26008.4|25985.9|25970.9|192
1633678800000|2021-10-08 07:40:00|26029.1|26014.1|26034.1|26019.1|26044.1|26029.1|26024.1|26009.1|172
1633679100000|2021-10-08 07:45:00|26031.6|26016.6|26019.1|26004.1|26039.1|26024.1|26014.1|25999.1|105
1633679400000|2021-10-08 07:50:00|26016.6|26001.6|26009.1|25994.1|26036.6|26021.6|26009.1|25994.1|102
1633679700000|2021-10-08 07:55:00|26004.1|25989.1|25994.1|25979.1|26009.1|25994.1|25991.6|25976.6|101
1633680000000|2021-10-08 08:00:00|25989.1|25974.1|25984.1|25969.1|26009.1|25994.1|25984.1|25969.1|150
1633680300000|2021-10-08 08:05:00|25986.6|25971.6|25999.1|25984.1|26014.1|25999.1|25984.1|25969.1|104
1633680600000|2021-10-08 08:10:00|26004.1|25989.1|25984.1|25969.1|26019.1|26004.1|25984.1|25969.1|106
1633680900000|2021-10-08 08:15:00|25981.6|25966.6|26009.1|25994.1|26014.1|25999.1|25979.1|25964.1|77
1633681200000|2021-10-08 08:20:00|26006.6|25991.6|26024.1|26009.1|26034.1|26019.1|26004.1|25989.1|77
1633681500000|2021-10-08 08:25:00|26026.6|26011.6|26014.1|25999.1|26026.6|26011.6|26004.1|25989.1|65
1633681800000|2021-10-08 08:30:00|26011.6|25996.6|26001.6|25986.6|26014.1|25999.1|25991.6|25976.6|95
1633682100000|2021-10-08 08:35:00|25999.1|25984.1|25991.6|25976.6|26004.1|25989.1|25986.6|25971.6|42
1633682400000|2021-10-08 08:40:00|25989.1|25974.1|25996.6|25981.6|26004.1|25989.1|25989.1|25974.1|46
1633682700000|2021-10-08 08:45:00|25994.1|25979.1|26014.1|25999.1|26029.1|26014.1|25994.1|25979.1|122
1633683000000|2021-10-08 08:50:00|26011.6|25996.6|25994.1|25979.1|26014.1|25999.1|25989.1|25974.1|116
1633683300000|2021-10-08 08:55:00|25996.6|25981.6|25991.6|25976.6|26004.1|25989.1|25989.1|25974.1|76
1633683600000|2021-10-08 09:00:00|25994.1|25979.1|25999.1|25984.1|26009.1|25994.1|25984.1|25969.1|118
1633683900000|2021-10-08 09:05:00|25994.1|25979.1|25984.1|25969.1|25999.1|25984.1|25976.6|25961.6|94
1633684200000|2021-10-08 09:10:00|25979.1|25964.1|25969.1|25954.1|25981.6|25966.6|25969.1|25954.1|84
1633684500000|2021-10-08 09:15:00|25971.6|25956.6|25959.1|25944.1|25974.1|25959.1|25949.1|25934.1|132
1633684800000|2021-10-08 09:20:00|25964.1|25949.1|25959.1|25944.1|25969.1|25954.1|25954.1|25939.1|98
1633685100000|2021-10-08 09:25:00|25954.1|25939.1|25974.1|25959.1|25984.1|25969.1|25954.1|25939.1|107
1633685400000|2021-10-08 09:30:00|25971.6|25956.6|25969.1|25954.1|25974.1|25959.1|25961.6|25946.6|66
1633685700000|2021-10-08 09:35:00|25974.1|25959.1|25974.1|25959.1|25984.1|25969.1|25969.1|25954.1|104
1633686000000|2021-10-08 09:40:00|25969.1|25954.1|25989.1|25974.1|25994.1|25979.1|25969.1|25954.1|97
1633686300000|2021-10-08 09:45:00|25984.1|25969.1|25979.1|25964.1|25984.1|25969.1|25974.1|25959.1|87
1633686600000|2021-10-08 09:50:00|25974.1|25959.1|25999.1|25984.1|26001.6|25986.6|25974.1|25959.1|101
1633686900000|2021-10-08 09:55:00|26001.6|25986.6|26004.1|25989.1|26014.1|25999.1|25999.1|25984.1|62
1633687200000|2021-10-08 10:00:00|25999.1|25984.1|26024.1|26009.1|26024.1|26009.1|25994.1|25979.1|123
1633687500000|2021-10-08 10:05:00|26026.6|26011.6|26034.1|26019.1|26034.1|26019.1|26021.6|26006.6|153
1633687800000|2021-10-08 10:10:00|26039.1|26024.1|26039.1|26024.1|26044.1|26029.1|26029.1|26014.1|90
1633688100000|2021-10-08 10:15:00|26036.6|26021.6|26044.1|26029.1|26044.1|26029.1|26024.1|26009.1|81
1633688400000|2021-10-08 10:20:00|26039.1|26024.1|26044.1|26029.1|26044.1|26029.1|26029.1|26014.1|57
1633688700000|2021-10-08 10:25:00|26046.6|26031.6|26074.1|26059.1|26074.1|26059.1|26046.6|26031.6|121
1633689000000|2021-10-08 10:30:00|26076.6|26061.6|26079.1|26064.1|26084.1|26069.1|26069.1|26054.1|84
1633689300000|2021-10-08 10:35:00|26081.6|26066.6|26064.1|26049.1|26081.6|26066.6|26054.1|26039.1|110
1633689600000|2021-10-08 10:40:00|26069.1|26054.1|26059.1|26044.1|26074.1|26059.1|26059.1|26044.1|67
1633689900000|2021-10-08 10:45:00|26061.6|26046.6|26049.1|26034.1|26064.1|26049.1|26049.1|26034.1|45
1633690200000|2021-10-08 10:50:00|26051.6|26036.6|26059.1|26044.1|26059.1|26044.1|26049.1|26034.1|44
1633690500000|2021-10-08 10:55:00|26056.6|26041.6|26039.1|26024.1|26059.1|26044.1|26039.1|26024.1|114
1633690800000|2021-10-08 11:00:00|26041.6|26026.6|26064.1|26049.1|26064.1|26049.1|26041.6|26026.6|99
1633691100000|2021-10-08 11:05:00|26066.6|26051.6|26074.1|26059.1|26074.1|26059.1|26054.1|26039.1|59
1633691400000|2021-10-08 11:10:00|26071.6|26056.6|26054.1|26039.1|26071.6|26056.6|26044.1|26029.1|77
1633691700000|2021-10-08 11:15:00|26051.6|26036.6|26064.1|26049.1|26064.1|26049.1|26049.1|26034.1|60
1633692000000|2021-10-08 11:20:00|26059.1|26044.1|26064.1|26049.1|26069.1|26054.1|26059.1|26044.1|39
1633692300000|2021-10-08 11:25:00|26061.6|26046.6|26064.1|26049.1|26069.1|26054.1|26059.1|26044.1|30
1633692600000|2021-10-08 11:30:00|26069.1|26054.1|26066.6|26051.6|26074.1|26059.1|26061.6|26046.6|52
1633692900000|2021-10-08 11:35:00|26069.1|26054.1|26074.1|26059.1|26079.1|26064.1|26064.1|26049.1|59
1633693200000|2021-10-08 11:40:00|26076.6|26061.6|26061.9|26046.9|26079.1|26064.1|26061.9|26046.9|33
1633693500000|2021-10-08 11:45:00|26064.4|26049.4|26071.9|26056.9|26076.9|26061.9|26061.9|26046.9|34
1633693800000|2021-10-08 11:50:00|26074.4|26059.4|26066.9|26051.9|26076.9|26061.9|26066.9|26051.9|39
1633694100000|2021-10-08 11:55:00|26061.9|26046.9|26066.9|26051.9|26066.9|26051.9|26061.9|26046.9|24
1633694400000|2021-10-08 12:00:00|26069.4|26054.4|26081.9|26066.9|26081.9|26066.9|26066.9|26051.9|96
1633694700000|2021-10-08 12:05:00|26076.9|26061.9|26086.9|26071.9|26091.9|26076.9|26076.9|26061.9|110
1633695000000|2021-10-08 12:10:00|26081.9|26066.9|26051.9|26036.9|26081.9|26066.9|26046.9|26031.9|143
1633695300000|2021-10-08 12:15:00|26056.9|26041.9|26049.4|26034.4|26056.9|26041.9|26046.9|26031.9|45
1633695600000|2021-10-08 12:20:00|26046.9|26031.9|26061.9|26046.9|26061.9|26046.9|26046.9|26031.9|75
1633695900000|2021-10-08 12:25:00|26056.9|26041.9|26049.4|26034.4|26061.9|26046.9|26046.9|26031.9|67
1633696200000|2021-10-08 12:30:00|26051.9|26036.9|26026.9|26011.9|26051.9|26036.9|25981.9|25966.9|333
1633696500000|2021-10-08 12:35:00|26024.4|26009.4|26076.9|26061.9|26091.9|26076.9|26011.9|25996.9|303
1633696800000|2021-10-08 12:40:00|26071.9|26056.9|26051.9|26036.9|26091.9|26076.9|26044.4|26029.4|155
1633697100000|2021-10-08 12:45:00|26054.4|26039.4|26041.9|26026.9|26059.4|26044.4|26021.9|26006.9|155
1633697400000|2021-10-08 12:50:00|26039.4|26024.4|26056.9|26041.9|26061.9|26046.9|26036.9|26021.9|111
1633697700000|2021-10-08 12:55:00|26061.9|26046.9|26081.9|26066.9|26086.9|26071.9|26061.9|26046.9|124
1633698000000|2021-10-08 13:00:00|26079.4|26064.4|26091.9|26076.9|26091.9|26076.9|26071.9|26056.9|112
1633698300000|2021-10-08 13:05:00|26089.4|26074.4|26084.4|26069.4|26096.9|26081.9|26076.9|26061.9|80
1633698600000|2021-10-08 13:10:00|26086.9|26071.9|26086.9|26071.9|26101.9|26086.9|26076.9|26061.9|112
1633698900000|2021-10-08 13:15:00|26091.9|26076.9|26086.9|26071.9|26091.9|26076.9|26076.9|26061.9|112
1633699200000|2021-10-08 13:20:00|26089.4|26074.4|26081.9|26066.9|26094.4|26079.4|26081.9|26066.9|70
1633699500000|2021-10-08 13:25:00|26079.4|26064.4|26061.9|26046.9|26081.9|26066.9|26059.4|26044.4|102
1633699800000|2021-10-08 13:30:00|26064.4|26049.4|26041.9|26026.9|26089.4|26074.4|26041.9|26026.9|253
1633700100000|2021-10-08 13:35:00|26044.4|26029.4|26051.9|26036.9|26066.9|26051.9|26021.9|26006.9|220
1633700400000|2021-10-08 13:40:00|26049.4|26034.4|26046.9|26031.9|26061.9|26046.9|26041.9|26026.9|196
1633700700000|2021-10-08 13:45:00|26049.4|26034.4|26061.9|26046.9|26071.9|26056.9|26036.9|26021.9|164
1633701000000|2021-10-08 13:50:00|26059.4|26044.4|26056.9|26041.9|26066.9|26051.9|26031.9|26016.9|152
1633701300000|2021-10-08 13:55:00|26051.9|26036.9|26071.9|26056.9|26084.4|26069.4|26051.9|26036.9|155
1633701600000|2021-10-08 14:00:00|26074.4|26059.4|26101.9|26086.9|26101.9|26086.9|26074.4|26059.4|159
1633701900000|2021-10-08 14:05:00|26096.9|26081.9|26076.9|26061.9|26099.4|26084.4|26071.9|26056.9|189
1633702200000|2021-10-08 14:10:00|26076|26061|26061|26046|26078.5|26063.5|26051|26036|128
1633702500000|2021-10-08 14:15:00|26056|26041|26051|26036|26061|26046|26041|26026|111
1633702800000|2021-10-08 14:20:00|26048.5|26033.5|26051|26036|26053.5|26038.5|26041|26026|81
1633703100000|2021-10-08 14:25:00|26046|26031|26066|26051|26071|26056|26046|26031|103
1633703400000|2021-10-08 14:30:00|26068.5|26053.5|26066|26051|26086|26071|26066|26051|139
1633703700000|2021-10-08 14:35:00|26068.5|26053.5|26051|26036|26073.5|26058.5|26051|26036|118
1633704000000|2021-10-08 14:40:00|26056|26041|26041|26026|26056|26041|26031|26016|134
1633704300000|2021-10-08 14:45:00|26043.5|26028.5|26046|26031|26051|26036|26031|26016|83
1633704600000|2021-10-08 14:50:00|26048.5|26033.5|26051|26036|26056|26041|26046|26031|111
1633704900000|2021-10-08 14:55:00|26048.5|26033.5|26046|26031|26051|26036|26041|26026|76
1633705200000|2021-10-08 15:00:00|26048.5|26033.5|26061|26046|26066|26051|26046|26031|107
1633705500000|2021-10-08 15:05:00|26056|26041|26081|26066|26081|26066|26056|26041|162
1633705800000|2021-10-08 15:10:00|26076|26061|26086|26071|26086|26071|26076|26061|107
1633706100000|2021-10-08 15:15:00|26083.5|26068.5|26086|26071|26086|26071|26071|26056|107
1633706400000|2021-10-08 15:20:00|26083.5|26068.5|26081|26066|26086|26071|26076|26061|126
1633706700000|2021-10-08 15:25:00|26078.5|26063.5|26086|26071|26086|26071|26073.5|26058.5|230
1633707000000|2021-10-08 15:30:00|26081|26066|26051|26036|26083.5|26068.5|26051|26036|343
1633707300000|2021-10-08 15:35:00|26053.5|26038.5|26046|26031|26056|26041|26036|26021|257
1633707600000|2021-10-08 15:40:00|26048.5|26033.5|26043.5|26028.5|26048.5|26033.5|26041|26026|20
1633707900000|2021-10-08 15:45:00|26046|26031|26051|26036|26056|26041|26043.5|26028.5|31
1633708200000|2021-10-08 15:50:00|26053.5|26033.5|26063.5|26038.5|26063.5|26043.5|26043.5|26023.5|29
1633708500000|2021-10-08 15:55:00|26058.5|26043.5|26053.5|26033.5|26063.5|26043.5|26048.5|26028.5|22
1633708800000|2021-10-08 16:00:00|26058.5|26028.5|26053.5|26033.5|26058.5|26033.5|26043.5|26023.5|16
1633709100000|2021-10-08 16:05:00|26048.5|26028.5|26053.5|26033.5|26053.5|26033.5|26048.5|26028.5|2
1633709400000|2021-10-08 16:10:00|26048.5|26028.5|26053.5|26033.5|26058.5|26038.5|26043.5|26023.5|5
1633709700000|2021-10-08 16:15:00|26048.5|26038.5|26043.5|26023.5|26053.5|26038.5|26043.5|26023.5|8
1633710000000|2021-10-08 16:20:00|26048.5|26018.5|26038.5|26018.5|26048.5|26018.5|26038.5|26018.5|12
1633710300000|2021-10-08 16:25:00|26033.5|26013.5|26033.5|26008.5|26038.5|26013.5|26028.5|26008.5|13
1633710600000|2021-10-08 16:30:00|26028.5|26013.5|26033.5|26013.5|26038.5|26018.5|26028.5|26008.5|18
1633710900000|2021-10-08 16:35:00|26038.5|26018.5|26048.5|26028.5|26053.5|26028.5|26033.5|26013.5|7
1633711200000|2021-10-08 16:40:00|26053.5|26033.5|26053.5|26033.5|26053.5|26033.5|26048.5|26028.5|7
1633711500000|2021-10-08 16:45:00|26048.5|26028.5|26048.5|26028.5|26053.5|26033.5|26048.5|26023.5|4
1633711800000|2021-10-08 16:50:00|26053.5|26023.5|26048.5|26028.5|26053.5|26033.5|26048.5|26023.5|8
1633712100000|2021-10-08 16:55:00|26053.5|26023.5|26043.5|26018.5|26053.5|26028.5|26038.5|26018.5|5
1633712400000|2021-10-08 17:00:00|26038.5|26023.5|26038.5|26018.5|26053.5|26028.5|26038.5|26018.5|7
1633712700000|2021-10-08 17:05:00|26043.5|26013.5|26033.5|26013.5|26043.5|26018.5|26033.5|26013.5|3
1633713000000|2021-10-08 17:10:00|26038.5|26008.5|26043.5|26023.5|26048.5|26023.5|26038.5|26008.5|6
1633713300000|2021-10-08 17:15:00|26038.5|26018.5|26013.5|25993.5|26038.5|26018.5|26013.5|25993.5|10
1633713600000|2021-10-08 17:20:00|26018.5|25998.5|26018.5|25998.5|26023.5|25998.5|26013.5|25988.5|10
1633713900000|2021-10-08 17:25:00|26023.5|26003.5|26028.5|26008.5|26028.5|26008.5|26018.5|25998.5|34
1633714200000|2021-10-08 17:30:00|26023.5|26003.5|26028.5|26008.5|26033.5|26008.5|26018.5|25998.5|13
1633714500000|2021-10-08 17:35:00|26023.5|26003.5|26018.5|25998.5|26028.5|26008.5|26018.5|25998.5|2
1633714800000|2021-10-08 17:40:00|26023.5|26003.5|26018.5|25998.5|26023.5|26003.5|26013.5|25993.5|1
1633715100000|2021-10-08 17:45:00|26023.5|26003.5|26028.5|26008.5|26033.5|26013.5|26018.5|25998.5|2
1633715400000|2021-10-08 17:50:00|26023.5|26003.5|26038.5|26018.5|26038.5|26018.5|26023.5|26003.5|7
1633715700000|2021-10-08 17:55:00|26043.5|26013.5|26043.5|26023.5|26053.5|26028.5|26043.5|26013.5|8
1633716000000|2021-10-08 18:00:00|26048.5|26018.5|26048.5|26028.5|26058.5|26038.5|26043.5|26018.5|12
1633716300000|2021-10-08 18:05:00|26053.5|26033.5|26053.5|26033.5|26058.5|26033.5|26048.5|26028.5|4
1633716600000|2021-10-08 18:10:00|26048.5|26028.5|26048.5|26028.5|26053.5|26033.5|26043.5|26023.5|3
1633716900000|2021-10-08 18:15:00|26043.5|26023.5|26058.5|26038.5|26058.5|26038.5|26043.5|26023.5|7
1633717200000|2021-10-08 18:20:00|26053.5|26033.5|26063.5|26038.5|26063.5|26043.5|26053.5|26033.5|9
1633717500000|2021-10-08 18:25:00|26068.5|26043.5|26068.5|26053.5|26073.5|26053.5|26063.5|26038.5|14
1633717800000|2021-10-08 18:30:00|26066|26051|26063.5|26048.5|26071|26056|26063.5|26048.5|4
1633718100000|2021-10-08 18:35:00|26061|26046|26056|26041|26063.5|26048.5|26051|26036|5
1633718400000|2021-10-08 18:40:00|26053.5|26038.5|26046|26031|26053.5|26038.5|26046|26031|20
1633718700000|2021-10-08 18:45:00|26048.5|26033.5|26048.5|26033.5|26048.5|26033.5|26046|26031|1
1633719000000|2021-10-08 18:50:00|26046|26031|26043.5|26028.5|26051|26036|26043.5|26028.5|17
1633719300000|2021-10-08 18:55:00|26041|26026|26048.5|26033.5|26048.5|26033.5|26041|26026|1
1633719600000|2021-10-08 19:00:00|26051|26036|26051|26036|26053.5|26038.5|26046|26031|14
1633719900000|2021-10-08 19:05:00|26048.5|26033.5|26053.5|26038.5|26056|26041|26048.5|26033.5|1
1633720200000|2021-10-08 19:10:00|26051|26036|26053.5|26038.5|26056|26041|26051|26036|0
1633720500000|2021-10-08 19:15:00|26051|26036|26048.5|26033.5|26053.5|26038.5|26043.5|26028.5|3
1633720800000|2021-10-08 19:20:00|26046|26031|26048.5|26033.5|26053.5|26038.5|26046|26031|3
1633721100000|2021-10-08 19:25:00|26051|26036|26046|26031|26056|26041|26041|26026|27
1633721400000|2021-10-08 19:30:00|26043.5|26028.5|26043.5|26028.5|26048.5|26033.5|26038.5|26023.5|16
1633721700000|2021-10-08 19:35:00|26046|26031|26033.5|26018.5|26046|26031|26028.5|26013.5|21
1633722000000|2021-10-08 19:40:00|26036|26021|26023.5|26008.5|26036|26021|26023.5|26008.5|2
1633722300000|2021-10-08 19:45:00|26021|26006|26021|26006|26031|26016|26021|26006|4
1633722600000|2021-10-08 19:50:00|26018.5|26003.5|26043.5|26028.5|26043.5|26028.5|26018.5|26003.5|36
1633722900000|2021-10-08 19:55:00|26041|26026|26036|26021|26046|26031|26031|26016|22
1633723200000|2021-10-08 20:00:00|26042|26002|26032.5|25992.5|26052.6|26012.6|26026.8|25986.8|0
1633723500000|2021-10-08 20:05:00|26032.7|25992.7|26023.6|25983.6|26036.9|25996.9|26016.6|25976.6|0
1633723800000|2021-10-08 20:10:00|26023.9|25983.9|26031.2|25991.2|26031.2|25991.2|26019.2|25979.2|0
1633724100000|2021-10-08 20:15:00|26030.9|25990.9|26029.9|25989.9|26030.9|25990.9|26025.5|25985.5|0
1633724400000|2021-10-08 20:20:00|26029.6|25989.6|26034.3|25994.3|26034.3|25994.3|26028.1|25988.1|0
1633724700000|2021-10-08 20:25:00|26034.1|25994.1|26023.6|25983.6|26034.3|25994.3|26021|25981|0
1633725000000|2021-10-08 20:30:00|26023.9|25983.9|26031.2|25991.2|26031.2|25991.2|26022.3|25982.3|0
1633725300000|2021-10-08 20:35:00|26030.9|25990.9|26034.3|25994.3|26034.3|25994.3|26028.1|25988.1|0
1633725600000|2021-10-08 20:40:00|26034.1|25994.1|26035.6|25995.6|26036.9|25996.9|26032.5|25992.5|0
1633725900000|2021-10-08 20:45:00|26035.9|25995.9|26044.4|26004.4|26044.4|26004.4|26034.3|25994.3|0
1633726200000|2021-10-08 20:50:00|26044.7|26004.7|26044.4|26004.4|26047|26007|26043.2|26003.2|0
1633726500000|2021-10-08 20:55:00|26044.2|26004.2|26036|25996|26044.4|26004.4|26035|25995|0
1633726800000|2021-10-08 21:00:00|26036.4|25996.4|26036.4|25996.4|26036.4|25996.4|26036.4|25996.4|0
1633903200000|2021-10-10 22:00:00|26070.4|26030.4|26064|26024|26072.2|26032.2|26062.1|26022.1|0
1633903500000|2021-10-10 22:05:00|26064.2|26024.2|26034.7|25994.7|26069.4|26029.4|26028.9|25988.9|0
1633903800000|2021-10-10 22:10:00|26035.2|25995.2|26022.7|25982.7|26041.7|26001.7|26018.3|25978.3|0
1633904100000|2021-10-10 22:15:00|26022.5|25982.5|26002.4|25962.4|26022.5|25982.5|25996.2|25956.2|0
1633904400000|2021-10-10 22:20:00|26002.7|25962.7|25986.6|25946.6|26013.9|25973.9|25983.5|25943.5|0
1633904700000|2021-10-10 22:25:00|25986.9|25946.9|25998.1|25958.1|25998.1|25958.1|25982.2|25942.2|0
1633905000000|2021-10-10 22:30:00|25998.3|25958.3|25982.2|25942.2|26002.5|25962.5|25979.1|25939.1|0
1633905300000|2021-10-10 22:35:00|25982.4|25942.4|25980.8|25940.8|25991|25951|25976.4|25936.4|0
1633905600000|2021-10-10 22:40:00|25981.3|25941.3|25972|25932|25984.6|25944.6|25970.7|25930.7|0
1633905900000|2021-10-10 22:45:00|25972.2|25932.2|25976.4|25936.4|25977.7|25937.7|25970.7|25930.7|0
1633906200000|2021-10-10 22:50:00|25976.2|25936.2|25961.8|25921.8|25977.7|25937.7|25961.8|25921.8|0
1633906500000|2021-10-10 22:55:00|25961.6|25921.6|25966.3|25926.3|25973.3|25933.3|25959.4|25919.4|0
1633906800000|2021-10-10 23:00:00|25966.4|25926.4|25979.7|25939.7|25981.5|25941.5|25966.4|25926.4|0
1633907100000|2021-10-10 23:05:00|25979.6|25939.6|25939.7|25899.7|25982.8|25942.8|25936.6|25896.6|0
1633907400000|2021-10-10 23:10:00|25939.5|25899.5|25955.6|25915.6|25957.4|25917.4|25934|25894|0
1633907700000|2021-10-10 23:15:00|25955.4|25915.4|25938.4|25898.4|25957.4|25917.4|25938.4|25898.4|0
1633908000000|2021-10-10 23:20:00|25938.7|25898.7|25949.9|25909.9|25957.4|25917.4|25938.7|25898.7|0
1633908300000|2021-10-10 23:25:00|25949.8|25909.8|25948.6|25908.6|25953|25913|25945.5|25905.5|0
1633908600000|2021-10-10 23:30:00|25948.5|25908.5|25945.5|25905.5|25956.8|25916.8|25939.7|25899.7|0
1633908900000|2021-10-10 23:35:00|25945.6|25905.6|25896|25856|25948.6|25908.6|25869.5|25829.5|0
1633909200000|2021-10-10 23:40:00|25896.3|25856.3|25916.3|25876.3|25917.6|25877.6|25891.6|25851.6|0
1633909500000|2021-10-10 23:45:00|25915.8|25875.8|25910.5|25870.5|25920.8|25880.8|25900.5|25860.5|0
1633909800000|2021-10-10 23:50:00|25910|25870|25900.5|25860.5|25911.9|25871.9|25896|25856|0
1633910100000|2021-10-10 23:55:00|25900.7|25860.7|25903.7|25863.7|25910.6|25870.6|25898.6|25858.6|0
1633910400000|2021-10-11 00:00:00|25903.6|25863.6|25909.3|25869.3|25918.1|25878.1|25889|25849|0
1633910700000|2021-10-11 00:05:00|25909.1|25869.1|25913.7|25873.7|25918.8|25878.8|25903.6|25863.6|0
1633911000000|2021-10-11 00:10:00|25913.5|25873.5|25920|25880|25920|25880|25903.6|25863.6|0
1633911300000|2021-10-11 00:15:00|25920.5|25880.5|25940.1|25900.1|25946.5|25906.5|25920|25880|0
1633911600000|2021-10-11 00:20:00|25939|25899|25954.8|25914.8|25960.6|25920.6|25935.5|25895.5|0
1633911900000|2021-10-11 00:25:00|25954.3|25914.3|25963.6|25923.6|25966.6|25926.6|25951.7|25911.7|0
1633912200000|2021-10-11 00:30:00|25964.1|25924.1|25997.1|25957.1|26000.1|25960.1|25960.6|25920.6|0
1633912500000|2021-10-11 00:35:00|25995.5|25955.5|26018.3|25978.3|26024.4|25984.4|25986.3|25946.3|0
1633912800000|2021-10-11 00:40:00|26018.2|25978.2|26024.3|25984.3|26027.2|25987.2|26008.8|25968.8|0
1633913100000|2021-10-11 00:45:00|26024.2|25984.2|26019.9|25979.9|26025.9|25985.9|26007.9|25967.9|0
1633913400000|2021-10-11 00:50:00|26019.4|25979.4|26020.8|25980.8|26025.4|25985.4|26010.7|25970.7|0
1633913700000|2021-10-11 00:55:00|26020.7|25980.7|26016.1|25976.1|26020.8|25980.8|26010.1|25970.1|0
1633914000000|2021-10-11 01:00:00|26016.3|25976.3|26052.1|26012.1|26054|26014|26016.3|25976.3|0
1633914300000|2021-10-11 01:05:00|26052.7|26012.7|26045.5|26005.5|26054.9|26014.9|26036.4|25996.4|0
1633914600000|2021-10-11 01:10:00|26045.4|26005.4|26038|25998|26046.8|26006.8|26032.1|25992.1|0
1633914900000|2021-10-11 01:15:00|26038.1|25998.1|26037.8|25997.8|26048.3|26008.3|26019.3|25979.3|0
1633915200000|2021-10-11 01:20:00|26037.7|25997.7|26056|26016|26060.4|26020.4|26037.7|25997.7|0
1633915500000|2021-10-11 01:25:00|26055.5|26015.5|26053.8|26013.8|26064.6|26024.6|26049.9|26009.9|0
1633915800000|2021-10-11 01:30:00|26053.7|26013.7|26078.1|26038.1|26080.9|26040.9|26053.7|26013.7|0
1633916100000|2021-10-11 01:35:00|26078.6|26038.6|26107.2|26067.2|26108.5|26068.5|26076.5|26036.5|0
1633916400000|2021-10-11 01:40:00|26106.7|26066.7|26085.7|26045.7|26110.3|26070.3|26085.6|26045.6|0
1633916700000|2021-10-11 01:45:00|26085.9|26045.9|26058.3|26018.3|26088.7|26048.7|26058.3|26018.3|0
1633917000000|2021-10-11 01:50:00|26058.1|26018.1|26053.4|26013.4|26061.7|26021.7|26052.2|26012.2|0
1633917300000|2021-10-11 01:55:00|26052.9|26012.9|26056.7|26016.7|26066.4|26026.4|26050.3|26010.3|0
1633917600000|2021-10-11 02:00:00|26056.5|26016.5|26058.1|26018.1|26076.5|26036.5|26052|26012|0
1633917900000|2021-10-11 02:05:00|26058.2|26018.2|26072.1|26032.1|26073.7|26033.7|26056.2|26016.2|0
1633918200000|2021-10-11 02:10:00|26071.9|26031.9|26072.2|26032.2|26084.3|26044.3|26068.4|26028.4|0
1633918500000|2021-10-11 02:15:00|26072.3|26032.3|26074.1|26034.1|26074.1|26034.1|26060.7|26020.7|0
1633918800000|2021-10-11 02:20:00|26073.6|26033.6|26072.7|26032.7|26081.7|26041.7|26068.2|26028.2|0
1633919100000|2021-10-11 02:25:00|26073.3|26033.3|26068.9|26028.9|26077.1|26037.1|26067.5|26027.5|0
1633919400000|2021-10-11 02:30:00|26069.1|26029.1|26054.5|26014.5|26074|26034|26050.3|26010.3|0
1633919700000|2021-10-11 02:35:00|26054.4|26014.4|26042.1|26002.1|26056.3|26016.3|26040.6|26000.6|0
1633920000000|2021-10-11 02:40:00|26042.7|26002.7|26059.1|26019.1|26059.1|26019.1|26042.7|26002.7|0
1633920300000|2021-10-11 02:45:00|26058.6|26018.6|26047|26007|26058.6|26018.6|26044.1|26004.1|0
1633920600000|2021-10-11 02:50:00|26047.1|26007.1|26042.1|26002.1|26050|26010|26037.6|25997.6|0
1633920900000|2021-10-11 02:55:00|26042.7|26002.7|26028.8|25988.8|26043.9|26003.9|26028.5|25988.5|0
1633921200000|2021-10-11 03:00:00|26029|25989|26026.4|25986.4|26034.8|25994.8|26025.4|25985.4|0
1633921500000|2021-10-11 03:05:00|26026.5|25986.5|26027.4|25987.4|26034.1|25994.1|26013.4|25973.4|0
1633921800000|2021-10-11 03:10:00|26027.5|25987.5|26049.8|26009.8|26050.3|26010.3|26027.4|25987.4|0
1633922100000|2021-10-11 03:15:00|26049.9|26009.9|26049|26009|26053.2|26013.2|26045.6|26005.6|0
1633922400000|2021-10-11 03:20:00|26049.2|26009.2|26059.8|26019.8|26061.6|26021.6|26049.2|26009.2|0
1633922700000|2021-10-11 03:25:00|26059.7|26019.7|26064.7|26024.7|26073.7|26033.7|26058.4|26018.4|0
1633923000000|2021-10-11 03:30:00|26064.8|26024.8|26056.9|26016.9|26066.3|26026.3|26055.5|26015.5|0
1633923300000|2021-10-11 03:35:00|26057.4|26017.4|26059.8|26019.8|26064.6|26024.6|26055.6|26015.6|0
1633923600000|2021-10-11 03:40:00|26061.4|26021.4|26058.4|26018.4|26061.6|26021.6|26052.2|26012.2|0
1633923900000|2021-10-11 03:45:00|26059|26019|26056.5|26016.5|26061.4|26021.4|26052.3|26012.3|0
1633924200000|2021-10-11 03:50:00|26056.6|26016.6|26051.7|26011.7|26063|26023|26051.7|26011.7|0
1633924500000|2021-10-11 03:55:00|26051.8|26011.8|26058.1|26018.1|26064.4|26024.4|26051.5|26011.5|0
1633924800000|2021-10-11 04:00:00|26058.2|26018.2|26067|26027|26071.6|26031.6|26051.8|26011.8|0
1633925100000|2021-10-11 04:05:00|26066.9|26026.9|26059|26019|26068.3|26028.3|26057.6|26017.6|0
1633925400000|2021-10-11 04:10:00|26058.9|26018.9|26058|26018|26065.5|26025.5|26057.5|26017.5|0
1633925700000|2021-10-11 04:15:00|26057.8|26017.8|26059.8|26019.8|26062.7|26022.7|26057.8|26017.8|0
1633926000000|2021-10-11 04:20:00|26059.9|26019.9|26063|26023|26065.1|26025.1|26058.9|26018.9|0
1633926300000|2021-10-11 04:25:00|26062.5|26022.5|26052.7|26012.7|26065.8|26025.8|26052.7|26012.7|0
1633926600000|2021-10-11 04:30:00|26052.8|26012.8|26052.7|26012.7|26057.4|26017.4|26052.7|26012.7|0
1633926900000|2021-10-11 04:35:00|26053.2|26013.2|26055.8|26015.8|26057.2|26017.2|26049.8|26009.8|0
1633927200000|2021-10-11 04:40:00|26055.7|26015.7|26067.4|26027.4|26067.4|26027.4|26055.6|26015.6|0
1633927500000|2021-10-11 04:45:00|26067.5|26027.5|26073.8|26033.8|26077.1|26037.1|26067.5|26027.5|0
1633927800000|2021-10-11 04:50:00|26074.3|26034.3|26075|26035|26080.8|26040.8|26073.5|26033.5|0
1633928100000|2021-10-11 04:55:00|26073.8|26033.8|26078.8|26038.8|26091.2|26051.2|26073.7|26033.7|0
1633928400000|2021-10-11 05:00:00|26078.9|26038.9|26084.4|26044.4|26089.7|26049.7|26071.7|26031.7|0
1633928700000|2021-10-11 05:05:00|26084.5|26044.5|26095.2|26055.2|26100.1|26060.1|26080.9|26040.9|0
1633929000000|2021-10-11 05:10:00|26095.1|26055.1|26091|26051|26096.9|26056.9|26081.6|26041.6|0
1633929300000|2021-10-11 05:15:00|26091.1|26051.1|26080.8|26040.8|26091.1|26051.1|26080.8|26040.8|0
1633929600000|2021-10-11 05:20:00|26081.3|26041.3|26075.2|26035.2|26082|26042|26067.4|26027.4|0
1633929900000|2021-10-11 05:25:00|26075.3|26035.3|26077.3|26037.3|26080.8|26040.8|26074.2|26034.2|0
1633930200000|2021-10-11 05:30:00|26077.5|26037.5|26074|26034|26080.6|26040.6|26071.3|26031.3|0
1633930500000|2021-10-11 05:35:00|26075.6|26035.6|26075.9|26035.9|26077.3|26037.3|26069.7|26029.7|0
1633930800000|2021-10-11 05:40:00|26076|26036|26080.5|26040.5|26080.8|26040.8|26069.7|26029.7|0
1633931100000|2021-10-11 05:45:00|26080.3|26040.3|26099.9|26059.9|26100.2|26060.2|26077.3|26037.3|0
1633931400000|2021-10-11 05:50:00|26099.8|26059.8|26091.3|26051.3|26106|26066|26086.4|26046.4|0
1633931700000|2021-10-11 05:55:00|26091.4|26051.4|26091.6|26051.6|26097.1|26057.1|26085.4|26045.4|0
1633932000000|2021-10-11 06:00:00|26093.9|26053.9|26118.5|26103.5|26136|26121|26093.9|26053.9|37
1633932300000|2021-10-11 06:05:00|26121|26106|26056|26041|26121|26106|26053.5|26038.5|62
1633932600000|2021-10-11 06:10:00|26053.5|26038.5|26036|26021|26056|26041|26028.5|26013.5|36
1633932900000|2021-10-11 06:15:00|26033.5|26018.5|26013.5|25998.5|26033.5|26018.5|26008.5|25993.5|29
1633933200000|2021-10-11 06:20:00|26011|25996|25993.5|25978.5|26021|26006|25986|25971|26
1633933500000|2021-10-11 06:25:00|25991|25976|25981|25966|26001|25986|25978.5|25963.5|18
1633933800000|2021-10-11 06:30:00|25983.5|25968.5|25973.5|25958.5|25988.5|25973.5|25961|25946|28
1633934100000|2021-10-11 06:35:00|25976|25961|26006|25991|26016|26001|25971|25956|34
1633934400000|2021-10-11 06:40:00|26003.5|25988.5|26008.5|25993.5|26016|26001|25996|25981|9
1633934700000|2021-10-11 06:45:00|26011|25996|26013.5|25998.5|26023.5|26008.5|26008.5|25993.5|15
1633935000000|2021-10-11 06:50:00|26016|26001|26018.5|26003.5|26023.5|26008.5|26003.5|25988.5|4
1633935300000|2021-10-11 06:55:00|26016|26001|26021|26006|26038.5|26023.5|26013.5|25998.5|35
1633935600000|2021-10-11 07:00:00|26018.5|26003.5|26003.5|25988.5|26021|26006|25961|25946|360
1633935900000|2021-10-11 07:05:00|26006|25991|26036|26021|26051|26036|25996|25981|342
1633936200000|2021-10-11 07:10:00|26038.5|26023.5|26026|26011|26051|26036|26011|25996|147
1633936500000|2021-10-11 07:15:00|26031|26016|26036|26021|26056|26041|26026|26011|217
1633936800000|2021-10-11 07:20:00|26038.5|26023.5|26026|26011|26056|26041|26018.5|26003.5|157
1633937100000|2021-10-11 07:25:00|26028.5|26013.5|26011|25996|26031|26016|26001|25986|190
1633937400000|2021-10-11 07:30:00|26006|25991|26001|25986|26013.5|25998.5|25996|25981|106
1633937700000|2021-10-11 07:35:00|25996|25981|25966|25951|26006|25991|25966|25951|85
1633938000000|2021-10-11 07:40:00|25971|25956|25926|25911|25971|25956|25926|25911|220
1633938300000|2021-10-11 07:45:00|25928.5|25913.5|25956|25941|25966|25951|25926|25911|139
1633938600000|2021-10-11 07:50:00|25958.5|25943.5|25946|25931|25971|25956|25941|25926|98
1633938900000|2021-10-11 07:55:00|25948.5|25933.5|25926|25911|25951|25936|25926|25911|252
1633939200000|2021-10-11 08:00:00|25928.5|25913.5|25981|25966|26001|25986|25926|25911|227
1633939500000|2021-10-11 08:05:00|25978.5|25963.5|25943.5|25928.5|25981|25966|25936|25921|74
1633939800000|2021-10-11 08:10:00|25946|25931|25966|25951|25981|25966|25941|25926|118
1633940100000|2021-10-11 08:15:00|25968.5|25953.5|25956|25941|25976|25961|25956|25941|92
1633940400000|2021-10-11 08:20:00|25953.5|25938.5|25876|25861|25953.5|25938.5|25871|25856|384
1633940700000|2021-10-11 08:25:00|25878.5|25863.5|25923.5|25908.5|25926|25911|25876|25861|194
1633941000000|2021-10-11 08:30:00|25926|25911|25956|25941|25976|25961|25921|25906|286
1633941300000|2021-10-11 08:35:00|25958.5|25943.5|25941|25926|25963.5|25948.5|25936|25921|69
1633941600000|2021-10-11 08:40:00|25943.5|25928.5|25921|25906|25946|25931|25901|25886|87
1633941900000|2021-10-11 08:45:00|25918.5|25903.5|25921|25906|25943.5|25928.5|25911|25896|46
1633942200000|2021-10-11 08:50:00|25923.5|25908.5|25931|25916|25938.5|25923.5|25916|25901|58
1633942500000|2021-10-11 08:55:00|25933.5|25918.5|25958.5|25943.5|25961|25946|25933.5|25918.5|77
1633942800000|2021-10-11 09:00:00|25961|25946|25961|25946|25961|25946|25941|25926|65
1633943100000|2021-10-11 09:05:00|25963.5|25948.5|25961|25946|25971|25956|25951|25936|81
1633943400000|2021-10-11 09:10:00|25966|25951|25936|25921|25968.5|25953.5|25936|25921|37
1633943700000|2021-10-11 09:15:00|25931|25916|25936|25921|25936|25921|25926|25911|65
1633944000000|2021-10-11 09:20:00|25938.5|25923.5|25946|25931|25956|25941|25936|25921|61
1633944300000|2021-10-11 09:25:00|25948.5|25933.5|25946|25931|25961|25946|25941|25926|62
1633944600000|2021-10-11 09:30:00|25943.5|25928.5|25931|25916|25948.5|25933.5|25918.5|25903.5|91
1633944900000|2021-10-11 09:35:00|25928.5|25913.5|25936|25921|25941|25926|25926|25911|53
1633945200000|2021-10-11 09:40:00|25941|25926|25951|25936|25951|25936|25936|25921|32
1633945500000|2021-10-11 09:45:00|25946|25931|25956|25941|25956|25941|25946|25931|64
1633945800000|2021-10-11 09:50:00|25958.5|25943.5|25976|25961|25976|25961|25941|25926|91
1633946100000|2021-10-11 09:55:00|25971|25956|25966|25951|25981|25966|25966|25951|94
1633946400000|2021-10-11 10:00:00|25968.5|25953.5|25941|25926|25976|25961|25941|25926|110
1633946700000|2021-10-11 10:05:00|25938.5|25923.5|25956|25941|25961|25946|25931|25916|64
1633947000000|2021-10-11 10:10:00|25961|25946|25946|25931|25966|25951|25946|25931|30
1633947300000|2021-10-11 10:15:00|25948.5|25933.5|25941|25926|25951|25936|25938.5|25923.5|58
1633947600000|2021-10-11 10:20:00|25943.5|25928.5|25931|25916|25943.5|25928.5|25921|25906|71
1633947900000|2021-10-11 10:25:00|25933.5|25918.5|25911|25896|25936|25921|25906|25891|53
1633948200000|2021-10-11 10:30:00|25913.5|25898.5|25906|25891|25921|25906|25906|25891|68
1633948500000|2021-10-11 10:35:00|25901|25886|25886|25871|25903.5|25888.5|25886|25871|59
1633948800000|2021-10-11 10:40:00|25891|25876|25861|25846|25896|25881|25861|25846|153
1633949100000|2021-10-11 10:45:00|25858.5|25843.5|25846|25831|25861|25846|25831|25816|187
1633949400000|2021-10-11 10:50:00|25843.5|25828.5|25866|25851|25871|25856|25831|25816|144
1633949700000|2021-10-11 10:55:00|25863.5|25848.5|25866|25851|25866|25851|25841|25826|116
1633950000000|2021-10-11 11:00:00|25863.5|25848.5|25851|25836|25876|25861|25846|25831|212
1633950300000|2021-10-11 11:05:00|25846|25831|25873.5|25858.5|25876|25861|25841|25826|89
1633950600000|2021-10-11 11:10:00|25876|25861|25881|25866|25881|25866|25856|25841|43
1633950900000|2021-10-11 11:15:00|25883.5|25868.5|25888.5|25873.5|25903.5|25888.5|25881|25866|92
1633951200000|2021-10-11 11:20:00|25891|25876|25891|25876|25901|25886|25881|25866|26
1633951500000|2021-10-11 11:25:00|25896|25881|25911|25896|25918.5|25903.5|25891|25876|52
1633951800000|2021-10-11 11:30:00|25906|25891|25891|25876|25906|25891|25891|25876|55
1633952100000|2021-10-11 11:35:00|25888.5|25873.5|25886|25871|25896|25881|25883.5|25868.5|27
1633952400000|2021-10-11 11:40:00|25884.1|25869.1|25879.1|25864.1|25889.1|25874.1|25874.1|25859.1|22
1633952700000|2021-10-11 11:45:00|25876.6|25861.6|25884.1|25869.1|25889.1|25874.1|25869.1|25854.1|31
1633953000000|2021-10-11 11:50:00|25879.1|25864.1|25851.6|25836.6|25879.1|25864.1|25849.1|25834.1|43
1633953300000|2021-10-11 11:55:00|25849.1|25834.1|25846.6|25831.6|25859.1|25844.1|25839.1|25824.1|83
1633953600000|2021-10-11 12:00:00|25844.1|25829.1|25839.1|25824.1|25854.1|25839.1|25834.1|25819.1|158
1633953900000|2021-10-11 12:05:00|25841.6|25826.6|25819.1|25804.1|25854.1|25839.1|25814.1|25799.1|117
1633954200000|2021-10-11 12:10:00|25824.1|25809.1|25814.1|25799.1|25824.1|25809.1|25806.6|25791.6|113
1633954500000|2021-10-11 12:15:00|25819.1|25804.1|25826.6|25811.6|25839.1|25824.1|25814.1|25799.1|76
1633954800000|2021-10-11 12:20:00|25824.1|25809.1|25839.1|25824.1|25844.1|25829.1|25824.1|25809.1|61
1633955100000|2021-10-11 12:25:00|25844.1|25829.1|25859.1|25844.1|25864.1|25849.1|25839.1|25824.1|51
1633955400000|2021-10-11 12:30:00|25861.6|25846.6|25859.1|25844.1|25874.1|25859.1|25844.1|25829.1|103
1633955700000|2021-10-11 12:35:00|25864.1|25849.1|25859.1|25844.1|25874.1|25859.1|25854.1|25839.1|69
1633956000000|2021-10-11 12:40:00|25864.1|25849.1|25871.6|25856.6|25874.1|25859.1|25859.1|25844.1|46
1633956300000|2021-10-11 12:45:00|25874.1|25859.1|25844.1|25829.1|25874.1|25859.1|25844.1|25829.1|83
1633956600000|2021-10-11 12:50:00|25849.1|25834.1|25839.1|25824.1|25849.1|25834.1|25834.1|25819.1|56
1633956900000|2021-10-11 12:55:00|25844.1|25829.1|25844.1|25829.1|25846.6|25831.6|25839.1|25824.1|54
1633957200000|2021-10-11 13:00:00|25841.6|25826.6|25851.6|25836.6|25864.1|25849.1|25839.1|25824.1|258
1633957500000|2021-10-11 13:05:00|25854.1|25839.1|25849.1|25834.1|25859.1|25844.1|25844.1|25829.1|59
1633957800000|2021-10-11 13:10:00|25851.6|25836.6|25884.1|25869.1|25884.1|25869.1|25851.6|25836.6|114
1633958100000|2021-10-11 13:15:00|25881.6|25866.6|25864.1|25849.1|25889.1|25874.1|25864.1|25849.1|70
1633958400000|2021-10-11 13:20:00|25859.1|25844.1|25864.1|25849.1|25864.1|25849.1|25849.1|25834.1|152
1633958700000|2021-10-11 13:25:00|25861.6|25846.6|25864.1|25849.1|25879.1|25864.1|25856.6|25841.6|219
1633959000000|2021-10-11 13:30:00|25866.6|25851.6|25829.1|25814.1|25879.1|25864.1|25824.1|25809.1|260
1633959300000|2021-10-11 13:35:00|25834.1|25819.1|25834.1|25819.1|25849.1|25834.1|25819.1|25804.1|191
1633959600000|2021-10-11 13:40:00|25836.6|25821.6|25869.1|25854.1|25871.6|25856.6|25834.1|25819.1|146
1633959900000|2021-10-11 13:45:00|25864.1|25849.1|25889.1|25874.1|25896.6|25881.6|25864.1|25849.1|147
1633960200000|2021-10-11 13:50:00|25891.6|25876.6|25919.1|25904.1|25919.1|25904.1|25889.1|25874.1|176
1633960500000|2021-10-11 13:55:00|25916.6|25901.6|25919.1|25904.1|25929.1|25914.1|25909.1|25894.1|136
1633960800000|2021-10-11 14:00:00|25921.6|25906.6|25899.1|25884.1|25924.1|25909.1|25899.1|25884.1|172
1633961100000|2021-10-11 14:05:00|25894.1|25879.1|25859.1|25844.1|25894.1|25879.1|25856.6|25841.6|299
1633961400000|2021-10-11 14:10:00|25861.5|25846.5|25876.5|25861.5|25881.5|25866.5|25861.5|25846.5|146
1633961700000|2021-10-11 14:15:00|25874|25859|25904|25889|25906.5|25891.5|25871.5|25856.5|217
1633962000000|2021-10-11 14:20:00|25906.5|25891.5|25926.5|25911.5|25926.5|25911.5|25901.5|25886.5|177
1633962300000|2021-10-11 14:25:00|25921.5|25906.5|25916.5|25901.5|25931.5|25916.5|25911.5|25896.5|142
1633962600000|2021-10-11 14:30:00|25911.5|25896.5|25916.5|25901.5|25919|25904|25911.5|25896.5|151
1633962900000|2021-10-11 14:35:00|25914|25899|25916.5|25901.5|25916.5|25901.5|25906.5|25891.5|122
1633963200000|2021-10-11 14:40:00|25921.5|25906.5|25901.5|25886.5|25921.5|25906.5|25891.5|25876.5|173
1633963500000|2021-10-11 14:45:00|25896.5|25881.5|25891.5|25876.5|25896.5|25881.5|25886.5|25871.5|47
1633963800000|2021-10-11 14:50:00|25894|25879|25896.5|25881.5|25901.5|25886.5|25881.5|25866.5|110
1633964100000|2021-10-11 14:55:00|25894|25879|25891.5|25876.5|25901.5|25886.5|25886.5|25871.5|95
1633964400000|2021-10-11 15:00:00|25889|25874|25891.5|25876.5|25901.5|25886.5|25886.5|25871.5|104
1633964700000|2021-10-11 15:05:00|25894|25879|25891.5|25876.5|25901.5|25886.5|25886.5|25871.5|105
1633965000000|2021-10-11 15:10:00|25889|25874|25891.5|25876.5|25901.5|25886.5|25886.5|25871.5|58
1633965300000|2021-10-11 15:15:00|25886.5|25871.5|25876.5|25861.5|25891.5|25876.5|25876.5|25861.5|136
1633965600000|2021-10-11 15:20:00|25879|25864|25901.5|25886.5|25906.5|25891.5|25876.5|25861.5|214
1633965900000|2021-10-11 15:25:00|25899|25884|25911.5|25896.5|25911.5|25896.5|25899|25884|281
1633966200000|2021-10-11 15:30:00|25914|25899|25936.5|25921.5|25936.5|25921.5|25911.5|25896.5|338
1633966500000|2021-10-11 15:35:00|25934|25919|25951.5|25936.5|25956.5|25941.5|25931.5|25916.5|143
1633966800000|2021-10-11 15:40:00|25954|25939|25956.5|25941.5|25961.5|25946.5|25954|25939|33
1633967100000|2021-10-11 15:45:00|25959|25944|25946.5|25931.5|25961.5|25946.5|25941.5|25926.5|23
1633967400000|2021-10-11 15:50:00|25949|25929|25954|25934|25954|25934|25944|25924|16
1633967700000|2021-10-11 15:55:00|25949|25929|25959|25934|25959|25939|25944|25924|40
1633968000000|2021-10-11 16:00:00|25954|25929|25934|25914|25959|25929|25934|25914|20
1633968300000|2021-10-11 16:05:00|25929|25909|25939|25914|25939|25919|25919|25899|35
1633968600000|2021-10-11 16:10:00|25934|25909|25919|25899|25939|25909|25914|25894|8
1633968900000|2021-10-11 16:15:00|25914|25894|25914|25894|25919|25899|25909|25889|26
1633969200000|2021-10-11 16:20:00|25909|25889|25924|25899|25924|25899|25909|25889|20
1633969500000|2021-10-11 16:25:00|25919|25894|25924|25899|25924|25904|25914|25894|18
1633969800000|2021-10-11 16:30:00|25919|25894|25909|25889|25924|25899|25909|25889|3
1633970100000|2021-10-11 16:35:00|25914|25894|25904|25884|25914|25894|25904|25884|22
1633970400000|2021-10-11 16:40:00|25909|25889|25899|25879|25909|25889|25899|25879|11
1633970700000|2021-10-11 16:45:00|25904|25884|25904|25884|25909|25889|25904|25879|2
1633971000000|2021-10-11 16:50:00|25899|25879|25894|25874|25904|25884|25889|25869|4
1633971300000|2021-10-11 16:55:00|25899|25879|25899|25874|25899|25879|25889|25869|13
1633971600000|2021-10-11 17:00:00|25894|25869|25884|25859|25894|25874|25879|25859|57
1633971900000|2021-10-11 17:05:00|25879|25864|25874|25854|25879|25864|25869|25849|53
1633972200000|2021-10-11 17:10:00|25879|25859|25889|25869|25894|25874|25874|25854|25
1633972500000|2021-10-11 17:15:00|25884|25864|25879|25859|25894|25869|25879|25859|22
1633972800000|2021-10-11 17:20:00|25874|25854|25854|25834|25879|25859|25854|25834|30
1633973100000|2021-10-11 17:25:00|25849|25829|25844|25824|25849|25834|25839|25814|38
1633973400000|2021-10-11 17:30:00|25849|25829|25854|25829|25854|25829|25839|25819|8
1633973700000|2021-10-11 17:35:00|25849|25834|25859|25839|25864|25839|25844|25824|14
1633974000000|2021-10-11 17:40:00|25864|25844|25874|25849|25874|25854|25864|25839|11
1633974300000|2021-10-11 17:45:00|25869|25844|25854|25834|25874|25849|25844|25824|11
1633974600000|2021-10-11 17:50:00|25859|25829|25864|25844|25869|25849|25849|25829|4
1633974900000|2021-10-11 17:55:00|25869|25839|25864|25844|25869|25844|25859|25834|5
1633975200000|2021-10-11 18:00:00|25859|25839|25864|25844|25864|25844|25859|25839|7
1633975500000|2021-10-11 18:05:00|25869|25849|25874|25854|25874|25854|25864|25844|12
1633975800000|2021-10-11 18:10:00|25879|25849|25884|25864|25884|25864|25879|25849|8
1633976100000|2021-10-11 18:15:00|25889|25869|25879|25854|25894|25874|25874|25854|25
1633976400000|2021-10-11 18:20:00|25874|25859|25859|25839|25874|25859|25859|25839|2
1633976700000|2021-10-11 18:25:00|25864|25844|25861.5|25846.5|25864|25846.5|25854|25834|18
1633977000000|2021-10-11 18:30:00|25859|25844|25861.5|25846.5|25866.5|25851.5|25851.5|25836.5|5
1633977300000|2021-10-11 18:35:00|25859|25844|25851.5|25836.5|25859|25844|25851.5|25836.5|0
1633977600000|2021-10-11 18:40:00|25854|25839|25869|25854|25869|25854|25849|25834|3
1633977900000|2021-10-11 18:45:00|25866.5|25851.5|25866.5|25851.5|25869|25854|25861.5|25846.5|5
1633978200000|2021-10-11 18:50:00|25864|25849|25859|25844|25864|25849|25851.5|25836.5|5
1633978500000|2021-10-11 18:55:00|25856.5|25841.5|25874|25859|25874|25859|25856.5|25841.5|4
1633978800000|2021-10-11 19:00:00|25871.5|25856.5|25881.5|25866.5|25881.5|25866.5|25869|25854|4
1633979100000|2021-10-11 19:05:00|25879|25864|25864|25849|25881.5|25866.5|25856.5|25841.5|1
1633979400000|2021-10-11 19:10:00|25861.5|25846.5|25869|25854|25871.5|25856.5|25856.5|25841.5|3
1633979700000|2021-10-11 19:15:00|25866.5|25851.5|25854|25839|25866.5|25851.5|25851.5|25836.5|8
1633980000000|2021-10-11 19:20:00|25851.5|25836.5|25839|25824|25854|25839|25839|25824|7
1633980300000|2021-10-11 19:25:00|25841.5|25826.5|25841.5|25826.5|25846.5|25831.5|25836.5|25821.5|30
1633980600000|2021-10-11 19:30:00|25839|25824|25834|25819|25849|25834|25831.5|25816.5|28
1633980900000|2021-10-11 19:35:00|25831.5|25816.5|25821.5|25806.5|25834|25819|25821.5|25806.5|15
1633981200000|2021-10-11 19:40:00|25824|25809|25819|25804|25824|25809|25814|25799|22
1633981500000|2021-10-11 19:45:00|25821.5|25806.5|25821.5|25806.5|25821.5|25806.5|25811.5|25796.5|18
1633981800000|2021-10-11 19:50:00|25819|25804|25811.5|25796.5|25819|25804|25806.5|25791.5|35
1633982100000|2021-10-11 19:55:00|25809|25794|25799|25784|25814|25799|25799|25784|41
1633982400000|2021-10-11 20:00:00|25816.7|25776.7|25800.8|25760.8|25819.1|25779.1|25794.7|25754.7|0
1633982700000|2021-10-11 20:05:00|25801|25761|25794.3|25754.3|25805.2|25765.2|25789.4|25749.4|0
1633983000000|2021-10-11 20:10:00|25794.5|25754.5|25803.1|25763.1|25807.5|25767.5|25794.3|25754.3|0
1633983300000|2021-10-11 20:15:00|25802.8|25762.8|25797.4|25757.4|25802.8|25762.8|25796.1|25756.1|0
1633983600000|2021-10-11 20:20:00|25797.6|25757.6|25801.8|25761.8|25804.4|25764.4|25796.1|25756.1|0
1633983900000|2021-10-11 20:25:00|25801.5|25761.5|25801.8|25761.8|25803.1|25763.1|25796.1|25756.1|0
1633984200000|2021-10-11 20:30:00|25801.5|25761.5|25789.5|25749.5|25801.8|25761.8|25789.5|25749.5|0
1633984500000|2021-10-11 20:35:00|25789.3|25749.3|25776.8|25736.8|25789.3|25749.3|25775|25735|0
1633984800000|2021-10-11 20:40:00|25776.5|25736.5|25782.5|25742.5|25785.6|25745.6|25775|25735|0
1633985100000|2021-10-11 20:45:00|25782.7|25742.7|25778|25738|25786.9|25746.9|25769.2|25729.2|0
1633985400000|2021-10-11 20:50:00|25777.8|25737.8|25776.7|25736.7|25777.8|25737.8|25770.5|25730.5|0
1633985700000|2021-10-11 20:55:00|25777|25737|25783.8|25743.8|25789.4|25749.4|25777|25737|0
1633986000000|2021-10-11 21:00:00|25784.4|25744.4|25784.4|25744.4|25784.9|25744.9|25783.3|25743.3|0
1633986300000|2021-10-11 21:05:00|25784.9|25744.9|25785.9|25745.9|25786.5|25746.5|25784.9|25744.9|0
1633986600000|2021-10-11 21:10:00|25784.9|25744.9|25786.5|25746.5|25787.5|25747.5|25784.4|25744.4|0
1633986900000|2021-10-11 21:15:00|25785.9|25745.9|25785.9|25745.9|25786.5|25746.5|25785.9|25745.9|0
1633987200000|2021-10-11 21:20:00|25787|25747|25787|25747|25787|25747|25785.4|25745.4|0
1633987800000|2021-10-11 21:30:00|25787.5|25747.5|25788|25748|25789.1|25749.1|25787.5|25747.5|0
1633988100000|2021-10-11 21:35:00|25788.6|25748.6|25789.6|25749.6|25789.6|25749.6|25788|25748|0
1633988400000|2021-10-11 21:40:00|25789.1|25749.1|25788.6|25748.6|25789.1|25749.1|25788|25748|0
1633988700000|2021-10-11 21:45:00|25789.1|25749.1|25788|25748|25789.1|25749.1|25788|25748|0
1633989000000|2021-10-11 21:50:00|25787.5|25747.5|25790.1|25750.1|25790.1|25750.1|25787.5|25747.5|0
1633989300000|2021-10-11 21:55:00|25790.7|25750.7|25789.6|25749.6|25791.2|25751.2|25789.6|25749.6|0
1633989600000|2021-10-11 22:00:00|25790.6|25750.6|25789.8|25749.8|25798.2|25758.2|25778.4|25738.4|0
1633989900000|2021-10-11 22:05:00|25790.1|25750.1|25772.7|25732.7|25794.2|25754.2|25766.5|25726.5|0
1633990200000|2021-10-11 22:10:00|25773|25733|25778.4|25738.4|25779.7|25739.7|25772.7|25732.7|0
1633990500000|2021-10-11 22:15:00|25778.2|25738.2|25788.5|25748.5|25791.6|25751.6|25777.1|25737.1|0
1633990800000|2021-10-11 22:20:00|25788.4|25748.4|25791.6|25751.6|25798.6|25758.6|25787.2|25747.2|0
1633991100000|2021-10-11 22:25:00|25791.4|25751.4|25787.2|25747.2|25791.6|25751.6|25785.9|25745.9|0
1633991400000|2021-10-11 22:30:00|25787.7|25747.7|25789.8|25749.8|25798.6|25758.6|25787.2|25747.2|0
1633991700000|2021-10-11 22:35:00|25789.6|25749.6|25779.7|25739.7|25789.6|25749.6|25775.3|25735.3|0
1633992000000|2021-10-11 22:40:00|25779.5|25739.5|25782.8|25742.8|25782.8|25742.8|25777.1|25737.1|0
1633992300000|2021-10-11 22:45:00|25782.6|25742.6|25774|25734|25782.8|25742.8|25772.7|25732.7|0
1633992600000|2021-10-11 22:50:00|25773.8|25733.8|25769.6|25729.6|25777.1|25737.1|25768.3|25728.3|0
1633992900000|2021-10-11 22:55:00|25769.4|25729.4|25759.9|25719.9|25772.7|25732.7|25753.7|25713.7|0
1633993200000|2021-10-11 23:00:00|25760|25720|25768.7|25728.7|25768.7|25728.7|25753.7|25713.7|0
1633993500000|2021-10-11 23:05:00|25769.2|25729.2|25774.4|25734.4|25781.9|25741.9|25764.3|25724.3|0
1633993800000|2021-10-11 23:10:00|25774.6|25734.6|25780.1|25740.1|25786.3|25746.3|25773.1|25733.1|0
1633994100000|2021-10-11 23:15:00|25780.3|25740.3|25766.9|25726.9|25783.2|25743.2|25764.3|25724.3|0
1633994400000|2021-10-11 23:20:00|25766.6|25726.6|25778.8|25738.8|25780.1|25740.1|25765.6|25725.6|0
1633994700000|2021-10-11 23:25:00|25778.6|25738.6|25773.1|25733.1|25778.8|25738.8|25770|25730|0
1633995000000|2021-10-11 23:30:00|25773.5|25733.5|25770|25730|25775.7|25735.7|25762.5|25722.5|0
1633995300000|2021-10-11 23:35:00|25769.9|25729.9|25778.8|25738.8|25783.2|25743.2|25767.5|25727.5|0
1633995600000|2021-10-11 23:40:00|25778.9|25738.9|25777.5|25737.5|25783.2|25743.2|25774.4|25734.4|0
1633995900000|2021-10-11 23:45:00|25777.8|25737.8|25775|25735|25780.1|25740.1|25771.3|25731.3|0
1633996200000|2021-10-11 23:50:00|25774.9|25734.9|25783.2|25743.2|25783.2|25743.2|25771.3|25731.3|0
1633996500000|2021-10-11 23:55:00|25783.5|25743.5|25788.9|25748.9|25793.3|25753.3|25783.2|25743.2|0
1633996800000|2021-10-12 00:00:00|25789.1|25749.1|25814|25774|25814|25774|25789.1|25749.1|0
1633997100000|2021-10-12 00:05:00|25813.8|25773.8|25781.9|25741.9|25818.5|25778.5|25777.5|25737.5|0
1633997400000|2021-10-12 00:10:00|25781.7|25741.7|25775.3|25735.3|25789.4|25749.4|25761.2|25721.2|0
1633997700000|2021-10-12 00:15:00|25775.1|25735.1|25756|25716|25790.5|25750.5|25739|25699|0
1633998000000|2021-10-12 00:20:00|25755.9|25715.9|25753.5|25713.5|25764.7|25724.7|25750.4|25710.4|0
1633998300000|2021-10-12 00:25:00|25753.6|25713.6|25762.3|25722.3|25773.1|25733.1|25753.3|25713.3|0
1633998600000|2021-10-12 00:30:00|25761.7|25721.7|25759.1|25719.1|25768.7|25728.7|25754.5|25714.5|0
1633998900000|2021-10-12 00:35:00|25757.9|25717.9|25729.5|25689.5|25759.6|25719.6|25712.4|25672.4|0
1633999200000|2021-10-12 00:40:00|25729.7|25689.7|25723.2|25683.2|25737.3|25697.3|25715.1|25675.1|0
1633999500000|2021-10-12 00:45:00|25723|25683|25728.3|25688.3|25730.1|25690.1|25715.8|25675.8|0
1633999800000|2021-10-12 00:50:00|25730.1|25690.1|25745.5|25705.5|25745.5|25705.5|25719.6|25679.6|0
1634000100000|2021-10-12 00:55:00|25745|25705|25736.5|25696.5|25745|25705|25731.6|25691.6|0
1634000400000|2021-10-12 01:00:00|25736.7|25696.7|25721.4|25681.4|25741.2|25701.2|25715.4|25675.4|0
1634000700000|2021-10-12 01:05:00|25720.8|25680.8|25696.2|25656.2|25720.8|25680.8|25693.2|25653.2|0
1634001000000|2021-10-12 01:10:00|25696.3|25656.3|25692.9|25652.9|25705.8|25665.8|25692.4|25652.4|0
1634001300000|2021-10-12 01:15:00|25692.8|25652.8|25721.1|25681.1|25721.1|25681.1|25681.5|25641.5|0
1634001600000|2021-10-12 01:20:00|25721.5|25681.5|25714|25674|25733.2|25693.2|25708|25668|0
1634001900000|2021-10-12 01:25:00|25714.6|25674.6|25698.9|25658.9|25728.1|25688.1|25694.5|25654.5|0
1634002200000|2021-10-12 01:30:00|25698.8|25658.8|25692.8|25652.8|25706.9|25666.9|25686.9|25646.9|0
1634002500000|2021-10-12 01:35:00|25692.3|25652.3|25719.2|25679.2|25720.3|25680.3|25685.5|25645.5|0
1634002800000|2021-10-12 01:40:00|25719.1|25679.1|25731.2|25691.2|25737.3|25697.3|25713.1|25673.1|0
1634003100000|2021-10-12 01:45:00|25731.3|25691.3|25734|25694|25749.4|25709.4|25726.4|25686.4|0
1634003400000|2021-10-12 01:50:00|25733.9|25693.9|25724.3|25684.3|25749|25709|25724.3|25684.3|0
1634003700000|2021-10-12 01:55:00|25724.2|25684.2|25747.1|25707.1|25752.2|25712.2|25715|25675|0
1634004000000|2021-10-12 02:00:00|25747.3|25707.3|25756|25716|25763.9|25723.9|25737.9|25697.9|0
1634004300000|2021-10-12 02:05:00|25756.2|25716.2|25763.6|25723.6|25776|25736|25756|25716|0
1634004600000|2021-10-12 02:10:00|25763.5|25723.5|25762.3|25722.3|25768.4|25728.4|25749.8|25709.8|0
1634004900000|2021-10-12 02:15:00|25762.4|25722.4|25762.4|25722.4|25768.4|25728.4|25752|25712|0
1634005200000|2021-10-12 02:20:00|25763|25723|25753.2|25713.2|25764.2|25724.2|25735.1|25695.1|0
1634005500000|2021-10-12 02:25:00|25752.7|25712.7|25757.9|25717.9|25757.9|25717.9|25742.6|25702.6|0
1634005800000|2021-10-12 02:30:00|25757.8|25717.8|25744.7|25704.7|25758.4|25718.4|25743.3|25703.3|0
1634006100000|2021-10-12 02:35:00|25744.5|25704.5|25757.9|25717.9|25757.9|25717.9|25741.5|25701.5|0
1634006400000|2021-10-12 02:40:00|25758|25718|25773.6|25733.6|25779.5|25739.5|25756.4|25716.4|0
1634006700000|2021-10-12 02:45:00|25774.1|25734.1|25777.9|25737.9|25779.8|25739.8|25764.7|25724.7|0
1634007000000|2021-10-12 02:50:00|25778|25738|25761.5|25721.5|25778.1|25738.1|25753.7|25713.7|0
1634007300000|2021-10-12 02:55:00|25761.7|25721.7|25771.2|25731.2|25772.7|25732.7|25758.3|25718.3|0
1634007600000|2021-10-12 03:00:00|25771|25731|25779.2|25739.2|25779.3|25739.3|25768|25728|0
1634007900000|2021-10-12 03:05:00|25779.8|25739.8|25761.6|25721.6|25780.5|25740.5|25761.5|25721.5|0
1634008200000|2021-10-12 03:10:00|25762.2|25722.2|25740.6|25700.6|25763.3|25723.3|25739.2|25699.2|0
1634008500000|2021-10-12 03:15:00|25740.4|25700.4|25743.9|25703.9|25745.7|25705.7|25739|25699|0
1634008800000|2021-10-12 03:20:00|25743.8|25703.8|25742.5|25702.5|25751.7|25711.7|25740.7|25700.7|0
1634009100000|2021-10-12 03:25:00|25742.4|25702.4|25742.5|25702.5|25745.6|25705.6|25737.8|25697.8|0
1634009400000|2021-10-12 03:30:00|25742.4|25702.4|25723.5|25683.5|25742.4|25702.4|25723.5|25683.5|0
1634009700000|2021-10-12 03:35:00|25724.8|25684.8|25728|25688|25729.5|25689.5|25716.7|25676.7|0
1634010000000|2021-10-12 03:40:00|25727.9|25687.9|25727.8|25687.8|25734|25694|25727.8|25687.8|0
1634010300000|2021-10-12 03:45:00|25728.3|25688.3|25733.6|25693.6|25741|25701|25728.3|25688.3|0
1634010600000|2021-10-12 03:50:00|25733.5|25693.5|25735.9|25695.9|25742.2|25702.2|25733.4|25693.4|0
1634010900000|2021-10-12 03:55:00|25737.1|25697.1|25726.3|25686.3|25738.7|25698.7|25726.3|25686.3|0
1634011200000|2021-10-12 04:00:00|25726.5|25686.5|25740.7|25700.7|25745.4|25705.4|25726.3|25686.3|0
1634011500000|2021-10-12 04:05:00|25740.6|25700.6|25736|25696|25740.6|25700.6|25732.8|25692.8|0
1634011800000|2021-10-12 04:10:00|25735.9|25695.9|25741.8|25701.8|25748.2|25708.2|25731.3|25691.3|0
1634012100000|2021-10-12 04:15:00|25741.6|25701.6|25745.1|25705.1|25745.3|25705.3|25737.3|25697.3|0
1634012400000|2021-10-12 04:20:00|25745|25705|25748.2|25708.2|25748.2|25708.2|25742|25702|0
1634012700000|2021-10-12 04:25:00|25748.3|25708.3|25744.9|25704.9|25751.2|25711.2|25744.9|25704.9|0
1634013000000|2021-10-12 04:30:00|25745.1|25705.1|25745.1|25705.1|25748.1|25708.1|25744.9|25704.9|0
1634013300000|2021-10-12 04:35:00|25745.3|25705.3|25735.6|25695.6|25748.2|25708.2|25732.6|25692.6|0
1634013600000|2021-10-12 04:40:00|25735.7|25695.7|25752.1|25712.1|25754.1|25714.1|25734.1|25694.1|0
1634013900000|2021-10-12 04:45:00|25752.2|25712.2|25769.6|25729.6|25769.6|25729.6|25746|25706|0
1634014200000|2021-10-12 04:50:00|25769.5|25729.5|25757.1|25717.1|25769.5|25729.5|25757.1|25717.1|0
1634014500000|2021-10-12 04:55:00|25757.6|25717.6|25760.2|25720.2|25763.5|25723.5|25757.1|25717.1|0
1634014800000|2021-10-12 05:00:00|25759.2|25719.2|25783.3|25743.3|25785.3|25745.3|25754|25714|0
1634015100000|2021-10-12 05:05:00|25783.2|25743.2|25782.6|25742.6|25792|25752|25778.1|25738.1|0
1634015400000|2021-10-12 05:10:00|25782.1|25742.1|25777|25737|25782.5|25742.5|25770.3|25730.3|0
1634015700000|2021-10-12 05:15:00|25776.9|25736.9|25762.2|25722.2|25777.2|25737.2|25759.2|25719.2|0
1634016000000|2021-10-12 05:20:00|25762.1|25722.1|25782.5|25742.5|25782.5|25742.5|25762.1|25722.1|0
1634016300000|2021-10-12 05:25:00|25780.9|25740.9|25782.6|25742.6|25788.9|25748.9|25775|25735|0
1634016600000|2021-10-12 05:30:00|25782.8|25742.8|25772.7|25732.7|25792|25752|25767|25727|0
1634016900000|2021-10-12 05:35:00|25772.6|25732.6|25780.1|25740.1|25781.8|25741.8|25766.7|25726.7|0
1634017200000|2021-10-12 05:40:00|25779.5|25739.5|25772.7|25732.7|25779.5|25739.5|25769.5|25729.5|0
1634017500000|2021-10-12 05:45:00|25772.6|25732.6|25776.4|25736.4|25785.4|25745.4|25771|25731|0
1634017800000|2021-10-12 05:50:00|25776.5|25736.5|25787|25747|25791.5|25751.5|25771.7|25731.7|0
1634018100000|2021-10-12 05:55:00|25785.7|25745.7|25772|25732|25788.5|25748.5|25764.3|25724.3|0
1634018400000|2021-10-12 06:00:00|25771.5|25731.5|25691.5|25676.5|25771.5|25731.5|25686.5|25671.5|81
1634018700000|2021-10-12 06:05:00|25689|25674|25711.5|25696.5|25711.5|25696.5|25676.5|25661.5|50
1634019000000|2021-10-12 06:10:00|25709|25694|25689|25674|25719|25704|25681.5|25666.5|32
1634019300000|2021-10-12 06:15:00|25686.5|25671.5|25674|25659|25686.5|25671.5|25666.5|25651.5|27
1634019600000|2021-10-12 06:20:00|25676.5|25661.5|25691.5|25676.5|25699|25684|25671.5|25656.5|14
1634019900000|2021-10-12 06:25:00|25694|25679|25711.5|25696.5|25711.5|25696.5|25694|25679|11
1634020200000|2021-10-12 06:30:00|25709|25694|25691.5|25676.5|25714|25699|25691.5|25676.5|39
1634020500000|2021-10-12 06:35:00|25689|25674|25684|25669|25691.5|25676.5|25681.5|25666.5|24
1634020800000|2021-10-12 06:40:00|25681.5|25666.5|25681.5|25666.5|25694|25679|25681.5|25666.5|21
1634021100000|2021-10-12 06:45:00|25676.5|25661.5|25671.5|25656.5|25681.5|25666.5|25666.5|25651.5|33
1634021400000|2021-10-12 06:50:00|25674|25659|25669|25654|25691.5|25676.5|25666.5|25651.5|38
1634021700000|2021-10-12 06:55:00|25666.5|25651.5|25694|25679|25696.5|25681.5|25634|25619|179
1634022000000|2021-10-12 07:00:00|25696.5|25681.5|25611.5|25596.5|25706.5|25691.5|25596.5|25581.5|862
1634022300000|2021-10-12 07:05:00|25609|25594|25644|25629|25644|25629|25599|25584|631
1634022600000|2021-10-12 07:10:00|25641.5|25626.5|25701.5|25686.5|25716.5|25701.5|25631.5|25616.5|374
1634022900000|2021-10-12 07:15:00|25704|25689|25676.5|25661.5|25709|25694|25666.5|25651.5|274
1634023200000|2021-10-12 07:20:00|25679|25664|25691.5|25676.5|25696.5|25681.5|25651.5|25636.5|258
1634023500000|2021-10-12 07:25:00|25689|25674|25686.5|25671.5|25731.5|25716.5|25681.5|25666.5|296
1634023800000|2021-10-12 07:30:00|25689|25674|25746.5|25731.5|25746.5|25731.5|25676.5|25661.5|235
1634024100000|2021-10-12 07:35:00|25749|25734|25764|25749|25766.5|25751.5|25741.5|25726.5|409
1634024400000|2021-10-12 07:40:00|25768|25753|25765.5|25750.5|25775.5|25760.5|25750.5|25735.5|226
1634024700000|2021-10-12 07:45:00|25755.5|25740.5|25770.5|25755.5|25783|25768|25750.5|25735.5|171
1634025000000|2021-10-12 07:50:00|25773|25758|25775.5|25760.5|25780.5|25765.5|25765.5|25750.5|111
1634025300000|2021-10-12 07:55:00|25780.5|25765.5|25770.5|25755.5|25790.5|25775.5|25760.5|25745.5|119
1634025600000|2021-10-12 08:00:00|25775.5|25760.5|25763|25748|25780.5|25765.5|25760.5|25745.5|133
1634025900000|2021-10-12 08:05:00|25760.5|25745.5|25760.5|25745.5|25780.5|25765.5|25750.5|25735.5|135
1634026200000|2021-10-12 08:10:00|25763|25748|25750.5|25735.5|25775.5|25760.5|25745.5|25730.5|139
1634026500000|2021-10-12 08:15:00|25753|25738|25755.5|25740.5|25763|25748|25740.5|25725.5|111
1634026800000|2021-10-12 08:20:00|25753|25738|25793|25778|25795.5|25780.5|25740.5|25725.5|96
1634027100000|2021-10-12 08:25:00|25790.5|25775.5|25780.5|25765.5|25800.5|25785.5|25770.5|25755.5|96
1634027400000|2021-10-12 08:30:00|25783|25768|25780.5|25765.5|25790.5|25775.5|25775.5|25760.5|97
1634027700000|2021-10-12 08:35:00|25785.5|25770.5|25805.5|25790.5|25815.5|25800.5|25785.5|25770.5|154
1634028000000|2021-10-12 08:40:00|25803|25788|25795.5|25780.5|25810.5|25795.5|25790.5|25775.5|69
1634028300000|2021-10-12 08:45:00|25798|25783|25813|25798|25820.5|25805.5|25798|25783|148
1634028600000|2021-10-12 08:50:00|25815.5|25800.5|25845.5|25830.5|25853|25838|25813|25798|163
1634028900000|2021-10-12 08:55:00|25850.5|25835.5|25865.5|25850.5|25870.5|25855.5|25850.5|25835.5|149
1634029200000|2021-10-12 09:00:00|25870.5|25855.5|25865.5|25850.5|25880.5|25865.5|25850.5|25835.5|152
1634029500000|2021-10-12 09:05:00|25868|25853|25860.5|25845.5|25880.5|25865.5|25855.5|25840.5|231
1634029800000|2021-10-12 09:10:00|25858|25843|25875.5|25860.5|25880.5|25865.5|25845.5|25830.5|100
1634030100000|2021-10-12 09:15:00|25880.5|25865.5|25893|25878|25910.5|25895.5|25880.5|25865.5|190
1634030400000|2021-10-12 09:20:00|25890.5|25875.5|25905.5|25890.5|25915.5|25900.5|25890.5|25875.5|180
1634030700000|2021-10-12 09:25:00|25900.5|25885.5|25910.5|25895.5|25915.5|25900.5|25895.5|25880.5|101
1634031000000|2021-10-12 09:30:00|25908|25893|25905.5|25890.5|25915.5|25900.5|25893|25878|83
1634031300000|2021-10-12 09:35:00|25903|25888|25893|25878|25903|25888|25888|25873|115
1634031600000|2021-10-12 09:40:00|25890.5|25875.5|25890.5|25875.5|25895.5|25880.5|25880.5|25865.5|73
1634031900000|2021-10-12 09:45:00|25895.5|25880.5|25880.5|25865.5|25895.5|25880.5|25880.5|25865.5|84
1634032200000|2021-10-12 09:50:00|25885.5|25870.5|25928|25913|25928|25913|25885.5|25870.5|166
1634032500000|2021-10-12 09:55:00|25930.5|25915.5|25915.5|25900.5|25935.5|25920.5|25910.5|25895.5|98
1634032800000|2021-10-12 10:00:00|25920.5|25905.5|25920.5|25905.5|25920.5|25905.5|25905.5|25890.5|63
1634033100000|2021-10-12 10:05:00|25918|25903|25900.5|25885.5|25920.5|25905.5|25893|25878|24
1634033400000|2021-10-12 10:10:00|25898|25883|25893|25878|25900.5|25885.5|25885.5|25870.5|40
1634033700000|2021-10-12 10:15:00|25890.5|25875.5|25900.5|25885.5|25915.5|25900.5|25890.5|25875.5|56
1634034000000|2021-10-12 10:20:00|25903|25888|25900.5|25885.5|25908|25893|25895.5|25880.5|24
1634034300000|2021-10-12 10:25:00|25903|25888|25915.5|25900.5|25925.5|25910.5|25903|25888|74
1634034600000|2021-10-12 10:30:00|25918|25903|25910.5|25895.5|25923|25908|25910.5|25895.5|38
1634034900000|2021-10-12 10:35:00|25915.5|25900.5|25910.5|25895.5|25925.5|25910.5|25910.5|25895.5|64
1634035200000|2021-10-12 10:40:00|25913|25898|25930.5|25915.5|25933|25918|25910.5|25895.5|37
1634035500000|2021-10-12 10:45:00|25933|25918|25935.5|25920.5|25943|25928|25930.5|25915.5|55
1634035800000|2021-10-12 10:50:00|25938|25923|25950.5|25935.5|25953|25938|25938|25923|85
1634036100000|2021-10-12 10:55:00|25953|25938|25960.5|25945.5|25970.5|25955.5|25950.5|25935.5|68
1634036400000|2021-10-12 11:00:00|25963|25948|25930.5|25915.5|25965.5|25950.5|25930.5|25915.5|49
1634036700000|2021-10-12 11:05:00|25933|25918|25935.5|25920.5|25940.5|25925.5|25925.5|25910.5|32
1634037000000|2021-10-12 11:10:00|25933|25918|25930.5|25915.5|25935.5|25920.5|25920.5|25905.5|35
1634037300000|2021-10-12 11:15:00|25935.5|25920.5|25920.5|25905.5|25940.5|25925.5|25915.5|25900.5|29
1634037600000|2021-10-12 11:20:00|25915.5|25900.5|25915.5|25900.5|25925.5|25910.5|25915.5|25900.5|49
1634037900000|2021-10-12 11:25:00|25910.5|25895.5|25910.5|25895.5|25920.5|25905.5|25910.5|25895.5|45
1634038200000|2021-10-12 11:30:00|25913|25898|25910.5|25895.5|25920.5|25905.5|25910.5|25895.5|49
1634038500000|2021-10-12 11:35:00|25915.5|25900.5|25910.5|25895.5|25915.5|25900.5|25905.5|25890.5|19
1634038800000|2021-10-12 11:40:00|25910|25895|25905|25890|25910|25895|25897.5|25882.5|43
1634039100000|2021-10-12 11:45:00|25900|25885|25900|25885|25905|25890|25890|25875|37
1634039400000|2021-10-12 11:50:00|25897.5|25882.5|25905|25890|25910|25895|25897.5|25882.5|52
1634039700000|2021-10-12 11:55:00|25900|25885|25895|25880|25905|25890|25895|25880|18
1634040000000|2021-10-12 12:00:00|25897.5|25882.5|25900|25885|25907.5|25892.5|25892.5|25877.5|61
1634040300000|2021-10-12 12:05:00|25902.5|25887.5|25910|25895|25917.5|25902.5|25900|25885|71
1634040600000|2021-10-12 12:10:00|25912.5|25897.5|25920|25905|25920|25905|25907.5|25892.5|39
1634040900000|2021-10-12 12:15:00|25925|25910|25925|25910|25930|25915|25920|25905|45
1634041200000|2021-10-12 12:20:00|25927.5|25912.5|25945|25930|25950|25935|25927.5|25912.5|96
1634041500000|2021-10-12 12:25:00|25947.5|25932.5|25965|25950|25965|25950|25945|25930|71
1634041800000|2021-10-12 12:30:00|25967.5|25952.5|25957.5|25942.5|25970|25955|25955|25940|102
1634042100000|2021-10-12 12:35:00|25960|25945|25940|25925|25960|25945|25940|25925|68
1634042400000|2021-10-12 12:40:00|25935|25920|25920|25905|25935|25920|25905|25890|82
1634042700000|2021-10-12 12:45:00|25915|25900|25910|25895|25917.5|25902.5|25905|25890|37
1634043000000|2021-10-12 12:50:00|25915|25900|25935|25920|25940|25925|25912.5|25897.5|45
1634043300000|2021-10-12 12:55:00|25930|25915|25945|25930|25945|25930|25925|25910|57
1634043600000|2021-10-12 13:00:00|25942.5|25927.5|25960|25945|25960|25945|25940|25925|56
1634043900000|2021-10-12 13:05:00|25957.5|25942.5|25957.5|25942.5|25965|25950|25950|25935|159
1634044200000|2021-10-12 13:10:00|25955|25940|25945|25930|25962.5|25947.5|25945|25930|64
1634044500000|2021-10-12 13:15:00|25947.5|25932.5|25950|25935|25952.5|25937.5|25940|25925|55
1634044800000|2021-10-12 13:20:00|25947.5|25932.5|25947.5|25932.5|25950|25935|25935|25920|50
1634045100000|2021-10-12 13:25:00|25945|25930|25955|25940|25965|25950|25945|25930|95
1634045400000|2021-10-12 13:30:00|25952.5|25937.5|25950|25935|25975|25960|25925|25910|364
1634045700000|2021-10-12 13:35:00|25955|25940|25945|25930|25955|25940|25920|25905|239
1634046000000|2021-10-12 13:40:00|25942.5|25927.5|25935|25920|25965|25950|25930|25915|573
1634046300000|2021-10-12 13:45:00|25930|25915|25955|25940|25960|25945|25905|25890|231
1634046600000|2021-10-12 13:50:00|25957.5|25942.5|25975|25960|26000|25985|25952.5|25937.5|275
1634046900000|2021-10-12 13:55:00|25980|25965|25957.5|25942.5|26000|25985|25955|25940|309
1634047200000|2021-10-12 14:00:00|25960|25945|25977.5|25962.5|25990|25975|25957.5|25942.5|175
1634047500000|2021-10-12 14:05:00|25980|25965|25957.5|25942.5|25985|25970|25955|25940|155
1634047800000|2021-10-12 14:10:00|25956.1|25941.1|25963.6|25948.6|25978.6|25963.6|25948.6|25933.6|204
1634048100000|2021-10-12 14:15:00|25968.6|25953.6|25938.6|25923.6|25998.6|25983.6|25918.6|25903.6|237
1634048400000|2021-10-12 14:20:00|25941.1|25926.1|25918.6|25903.6|25941.1|25926.1|25918.6|25903.6|236
1634048700000|2021-10-12 14:25:00|25921.1|25906.1|25943.6|25928.6|25948.6|25933.6|25908.6|25893.6|181
1634049000000|2021-10-12 14:30:00|25941.1|25926.1|25953.6|25938.6|25963.6|25948.6|25933.6|25918.6|180
1634049300000|2021-10-12 14:35:00|25948.6|25933.6|25973.6|25958.6|25973.6|25958.6|25948.6|25933.6|173
1634049600000|2021-10-12 14:40:00|25971.1|25956.1|25963.6|25948.6|25988.6|25973.6|25963.6|25948.6|281
1634049900000|2021-10-12 14:45:00|25968.6|25953.6|25973.6|25958.6|25978.6|25963.6|25963.6|25948.6|99
1634050200000|2021-10-12 14:50:00|25971.1|25956.1|25951.1|25936.1|25978.6|25963.6|25948.6|25933.6|165
1634050500000|2021-10-12 14:55:00|25953.6|25938.6|25933.6|25918.6|25953.6|25938.6|25933.6|25918.6|114
1634050800000|2021-10-12 15:00:00|25936.1|25921.1|25943.6|25928.6|25958.6|25943.6|25936.1|25921.1|138
1634051100000|2021-10-12 15:05:00|25941.1|25926.1|25958.6|25943.6|25968.6|25953.6|25938.6|25923.6|222
1634051400000|2021-10-12 15:10:00|25961.1|25946.1|25958.6|25943.6|25963.6|25948.6|25948.6|25933.6|89
1634051700000|2021-10-12 15:15:00|25961.1|25946.1|25968.6|25953.6|25973.6|25958.6|25953.6|25938.6|115
1634052000000|2021-10-12 15:20:00|25971.1|25956.1|25988.6|25973.6|25988.6|25973.6|25968.6|25953.6|187
1634052300000|2021-10-12 15:25:00|25986.1|25971.1|25986.1|25971.1|25993.6|25978.6|25973.6|25958.6|442
1634052600000|2021-10-12 15:30:00|25983.6|25968.6|25993.6|25978.6|26008.6|25993.6|25976.1|25961.1|293
1634052900000|2021-10-12 15:35:00|25998.6|25983.6|25988.6|25973.6|26003.6|25988.6|25981.1|25966.1|219
1634053200000|2021-10-12 15:40:00|25991.1|25976.1|25988.6|25973.6|25993.6|25978.6|25983.6|25968.6|30
1634053500000|2021-10-12 15:45:00|25986.1|25971.1|25998.6|25983.6|25998.6|25983.6|25983.6|25968.6|21
1634053800000|2021-10-12 15:50:00|26001.1|25981.1|26016.1|25996.1|26016.1|25996.1|26001.1|25981.1|55
1634054100000|2021-10-12 15:55:00|26021.1|26001.1|26021.1|26001.1|26026.1|26006.1|26021.1|25996.1|70
1634054400000|2021-10-12 16:00:00|26026.1|26006.1|26046.1|26026.1|26046.1|26026.1|26021.1|26006.1|76
1634054700000|2021-10-12 16:05:00|26041.1|26021.1|26041.1|26021.1|26051.1|26031.1|26041.1|26021.1|29
1634055000000|2021-10-12 16:10:00|26046.1|26026.1|26041.1|26021.1|26051.1|26031.1|26041.1|26016.1|24
1634055300000|2021-10-12 16:15:00|26046.1|26026.1|26036.1|26021.1|26046.1|26026.1|26036.1|26016.1|25
1634055600000|2021-10-12 16:20:00|26041.1|26016.1|26041.1|26021.1|26046.1|26021.1|26036.1|26016.1|18
1634055900000|2021-10-12 16:25:00|26036.1|26016.1|26031.1|26011.1|26036.1|26021.1|26031.1|26011.1|9
1634056200000|2021-10-12 16:30:00|26026.1|26006.1|26011.1|25986.1|26031.1|26011.1|26006.1|25981.1|54
1634056500000|2021-10-12 16:35:00|26006.1|25991.1|26011.1|25991.1|26011.1|25991.1|26001.1|25981.1|17
1634056800000|2021-10-12 16:40:00|26016.1|25986.1|26016.1|25996.1|26021.1|26001.1|26011.1|25986.1|12
1634057100000|2021-10-12 16:45:00|26011.1|25991.1|26011.1|25991.1|26016.1|25991.1|26006.1|25986.1|30
1634057400000|2021-10-12 16:50:00|26006.1|25986.1|26006.1|25986.1|26016.1|25996.1|26006.1|25986.1|19
1634057700000|2021-10-12 16:55:00|26001.1|25981.1|26006.1|25986.1|26011.1|25991.1|26001.1|25981.1|34
1634058000000|2021-10-12 17:00:00|26001.1|25981.1|25996.1|25971.1|26006.1|25986.1|25991.1|25971.1|13
1634058300000|2021-10-12 17:05:00|25991.1|25976.1|25991.1|25971.1|25996.1|25976.1|25991.1|25966.1|5
1634058600000|2021-10-12 17:10:00|25996.1|25976.1|26006.1|25986.1|26006.1|25986.1|25996.1|25971.1|6
1634058900000|2021-10-12 17:15:00|26001.1|25981.1|26006.1|25986.1|26011.1|25986.1|26001.1|25981.1|2
1634059200000|2021-10-12 17:20:00|26011.1|25991.1|25991.1|25971.1|26011.1|25991.1|25991.1|25966.1|5
1634059500000|2021-10-12 17:25:00|25996.1|25976.1|26011.1|25986.1|26016.1|25991.1|25991.1|25971.1|5
1634059800000|2021-10-12 17:30:00|26006.1|25991.1|26016.1|25996.1|26016.1|25996.1|26001.1|25981.1|10
1634060100000|2021-10-12 17:35:00|26011.1|25991.1|26016.1|25996.1|26016.1|25996.1|26011.1|25991.1|4
1634060400000|2021-10-12 17:40:00|26021.1|26001.1|26026.1|26001.1|26026.1|26006.1|26016.1|25996.1|22
1634060700000|2021-10-12 17:45:00|26021.1|26006.1|26021.1|25996.1|26031.1|26006.1|26016.1|25996.1|10
1634061000000|2021-10-12 17:50:00|26026.1|26001.1|26006.1|25986.1|26026.1|26006.1|26006.1|25986.1|8
1634061300000|2021-10-12 17:55:00|26001.1|25981.1|26006.1|25986.1|26011.1|25991.1|26001.1|25981.1|6
1634061600000|2021-10-12 18:00:00|26001.1|25981.1|26021.1|25996.1|26021.1|25996.1|26001.1|25981.1|12
1634061900000|2021-10-12 18:05:00|26016.1|25991.1|26021.1|25996.1|26021.1|26001.1|26011.1|25991.1|5
1634062200000|2021-10-12 18:10:00|26016.1|25991.1|26026.1|26006.1|26031.1|26006.1|26016.1|25991.1|4
1634062500000|2021-10-12 18:15:00|26031.1|26011.1|26036.1|26016.1|26046.1|26026.1|26026.1|26011.1|22
1634062800000|2021-10-12 18:20:00|26041.1|26021.1|26031.1|26006.1|26041.1|26021.1|26026.1|26006.1|15
1634063100000|2021-10-12 18:25:00|26026.1|26001.1|26018.6|26003.6|26031.1|26003.6|26018.6|26001.1|12
1634063400000|2021-10-12 18:30:00|26021.1|26006.1|26018.6|26003.6|26026.1|26011.1|26018.6|26003.6|3
1634063700000|2021-10-12 18:35:00|26013.6|25998.6|26016.1|26001.1|26018.6|26003.6|26013.6|25998.6|12
1634064000000|2021-10-12 18:40:00|26013.6|25998.6|26023.6|26008.6|26023.6|26008.6|26013.6|25998.6|1
1634064300000|2021-10-12 18:45:00|26026.1|26011.1|26018.6|26003.6|26026.1|26011.1|26018.6|26003.6|2
1634064600000|2021-10-12 18:50:00|26021.1|26006.1|26023.6|26008.6|26026.1|26011.1|26021.1|26006.1|1
1634064900000|2021-10-12 18:55:00|26026.1|26011.1|26011.1|25996.1|26026.1|26011.1|26008.6|25993.6|25
1634065200000|2021-10-12 19:00:00|26008.6|25993.6|25998.6|25983.6|26013.6|25998.6|25996.1|25981.1|7
1634065500000|2021-10-12 19:05:00|26001.1|25986.1|25998.6|25983.6|26006.1|25991.1|25993.6|25978.6|8
1634065800000|2021-10-12 19:10:00|26001.1|25986.1|26003.6|25988.6|26006.1|25991.1|26001.1|25986.1|2
1634066100000|2021-10-12 19:15:00|26001.1|25986.1|25998.6|25983.6|26001.1|25986.1|25976.1|25961.1|42
1634066400000|2021-10-12 19:20:00|25996.1|25981.1|26001.1|25986.1|26003.6|25988.6|25988.6|25973.6|11
1634066700000|2021-10-12 19:25:00|25998.6|25983.6|26008.6|25993.6|26008.6|25993.6|25993.6|25978.6|21
1634067000000|2021-10-12 19:30:00|26006.1|25991.1|26013.6|25998.6|26013.6|25998.6|25998.6|25983.6|84
1634067300000|2021-10-12 19:35:00|26018.6|26003.6|26008.6|25993.6|26018.6|26003.6|26003.6|25988.6|13
1634067600000|2021-10-12 19:40:00|26006.1|25991.1|25976.1|25961.1|26006.1|25991.1|25973.6|25958.6|24
1634067900000|2021-10-12 19:45:00|25973.6|25958.6|25971.1|25956.1|25978.6|25963.6|25963.6|25948.6|18
1634068200000|2021-10-12 19:50:00|25973.6|25958.6|25978.6|25963.6|25978.6|25963.6|25963.6|25948.6|20
1634068500000|2021-10-12 19:55:00|25976.1|25961.1|25983.6|25968.6|26003.6|25988.6|25976.1|25961.1|47
1634068800000|2021-10-12 20:00:00|25999.4|25959.4|25943|25903|25999.4|25959.4|25923.9|25883.9|0
1634069100000|2021-10-12 20:05:00|25942.2|25902.2|25943.1|25903.1|25965.1|25925.1|25936.1|25896.1|0
1634069400000|2021-10-12 20:10:00|25943.4|25903.4|25946.3|25906.3|25952|25912|25937.4|25897.4|0
1634069700000|2021-10-12 20:15:00|25946.5|25906.5|25936.1|25896.1|25947.6|25907.6|25932.9|25892.9|0
1634070000000|2021-10-12 20:20:00|25936.3|25896.3|25928.5|25888.5|25938.7|25898.7|25927.2|25887.2|0
1634070300000|2021-10-12 20:25:00|25928.8|25888.8|25922.8|25882.8|25931.6|25891.6|25915.2|25875.2|0
1634070600000|2021-10-12 20:30:00|25922.5|25882.5|25922.8|25882.8|25929.8|25889.8|25915.2|25875.2|0
1634070900000|2021-10-12 20:35:00|25923|25883|25923.3|25883.3|25931|25891|25919.6|25879.6|0
1634071200000|2021-10-12 20:40:00|25923.6|25883.6|25929.1|25889.1|25933.5|25893.5|25921.5|25881.5|0
1634071500000|2021-10-12 20:45:00|25928.3|25888.3|25930.4|25890.4|25932.2|25892.2|25924.6|25884.6|0
1634071800000|2021-10-12 20:50:00|25930.1|25890.1|25923.3|25883.3|25930.4|25890.4|25921.5|25881.5|0
1634072100000|2021-10-12 20:55:00|25923.8|25883.8|25925.8|25885.8|25932.2|25892.2|25923.8|25883.8|0
1634072400000|2021-10-12 21:00:00|25926.9|25886.9|25927.4|25887.4|25927.4|25887.4|25924.8|25884.8|0
1634072700000|2021-10-12 21:05:00|25926.3|25886.3|25926.3|25886.3|25926.3|25886.3|25925.8|25885.8|0
1634073000000|2021-10-12 21:10:00|25925.8|25885.8|25931.1|25891.1|25931.1|25891.1|25922.1|25882.1|0
1634073300000|2021-10-12 21:15:00|25930.6|25890.6|25930.6|25890.6|25930.6|25890.6|25929.5|25889.5|0
1634073600000|2021-10-12 21:20:00|25931.1|25891.1|25931.1|25891.1|25931.1|25891.1|25930|25890|0
1634073900000|2021-10-12 21:25:00|25931.6|25891.6|25931.1|25891.1|25931.6|25891.6|25930.6|25890.6|0
1634074200000|2021-10-12 21:30:00|25936.4|25896.4|25934.3|25894.3|25936.9|25896.9|25934.3|25894.3|0
1634074500000|2021-10-12 21:35:00|25933.2|25893.2|25925.3|25885.3|25933.2|25893.2|25922.1|25882.1|0
1634074800000|2021-10-12 21:40:00|25925.8|25885.8|25926.3|25886.3|25926.9|25886.9|25924.8|25884.8|0
1634075100000|2021-10-12 21:45:00|25926.9|25886.9|25926.5|25886.5|25927.9|25887.9|25925.8|25885.8|0
1634075400000|2021-10-12 21:50:00|25926.7|25886.7|25927.5|25887.5|25928|25888|25926.7|25886.7|0
1634075700000|2021-10-12 21:55:00|25928|25888|25928|25888|25931.1|25891.1|25928|25888|0
1634076000000|2021-10-12 22:00:00|25926.7|25886.7|25949.9|25909.9|25953.1|25913.1|25926.7|25886.7|0
1634076300000|2021-10-12 22:05:00|25949.7|25909.7|25953.1|25913.1|25953.1|25913.1|25944.2|25904.2|0
1634076600000|2021-10-12 22:10:00|25952.6|25912.6|25946.8|25906.8|25952.6|25912.6|25941.1|25901.1|0
1634076900000|2021-10-12 22:15:00|25947|25907|25949.9|25909.9|25953.1|25913.1|25947|25907|0
1634077200000|2021-10-12 22:20:00|25950|25910|25958.3|25918.3|25962.8|25922.8|25946.8|25906.8|0
1634077500000|2021-10-12 22:25:00|25958.6|25918.6|25953.9|25913.9|25960.9|25920.9|25950.8|25910.8|0
1634077800000|2021-10-12 22:30:00|25954.1|25914.1|25953.9|25913.9|25958.3|25918.3|25952.1|25912.1|0
1634078100000|2021-10-12 22:35:00|25954.1|25914.1|25958.3|25918.3|25960.9|25920.9|25954.1|25914.1|0
1634078400000|2021-10-12 22:40:00|25958.5|25918.5|25958.3|25918.3|25960.9|25920.9|25956.5|25916.5|0
1634078700000|2021-10-12 22:45:00|25958.1|25918.1|25938.8|25898.8|25958.3|25918.3|25938.8|25898.8|0
1634079000000|2021-10-12 22:50:00|25938.9|25898.9|25949.5|25909.5|25950.8|25910.8|25938.8|25898.8|0
1634079300000|2021-10-12 22:55:00|25949.3|25909.3|25955.2|25915.2|25955.2|25915.2|25947|25907|0
1634079600000|2021-10-12 23:00:00|25955|25915|25964.1|25924.1|25965.4|25925.4|25953.2|25913.2|0
1634079900000|2021-10-12 23:05:00|25964.3|25924.3|25960.9|25920.9|25965.4|25925.4|25959.6|25919.6|0
1634080200000|2021-10-12 23:10:00|25960.7|25920.7|25956.5|25916.5|25960.9|25920.9|25953.9|25913.9|0
1634080500000|2021-10-12 23:15:00|25956.6|25916.6|25950.8|25910.8|25957.7|25917.7|25945.7|25905.7|0
1634080800000|2021-10-12 23:20:00|25950.5|25910.5|25952.1|25912.1|25953.9|25913.9|25946.3|25906.3|0
1634081100000|2021-10-12 23:25:00|25952.3|25912.3|25959.6|25919.6|25964.1|25924.1|25949.5|25909.5|0
1634081400000|2021-10-12 23:30:00|25959.4|25919.4|25959.6|25919.6|25960.9|25920.9|25955.2|25915.2|0
1634081700000|2021-10-12 23:35:00|25959.9|25919.9|25949.5|25909.5|25960.9|25920.9|25947.6|25907.6|0
1634082000000|2021-10-12 23:40:00|25949.3|25909.3|25950.8|25910.8|25955.2|25915.2|25947.6|25907.6|0
1634082300000|2021-10-12 23:45:00|25951|25911|25949.5|25909.5|25956.5|25916.5|25945|25905|0
1634082600000|2021-10-12 23:50:00|25949.7|25909.7|25946.3|25906.3|25954.5|25914.5|25943.2|25903.2|0
1634082900000|2021-10-12 23:55:00|25946.5|25906.5|25941.9|25901.9|25947.6|25907.6|25936.2|25896.2|0
1634083200000|2021-10-13 00:00:00|25941.8|25901.8|25953.1|25913.1|25962.8|25922.8|25940.6|25900.6|0
1634083500000|2021-10-13 00:05:00|25953.2|25913.2|25958.8|25918.8|25960.1|25920.1|25945.5|25905.5|0
1634083800000|2021-10-13 00:10:00|25959|25919|25973.4|25933.4|25975.2|25935.2|25957.5|25917.5|0
1634084100000|2021-10-13 00:15:00|25973.6|25933.6|25981.5|25941.5|25987.8|25947.8|25959.9|25919.9|0
1634084400000|2021-10-13 00:20:00|25981.6|25941.6|25989.8|25949.8|25996|25956|25980.8|25940.8|0
1634084700000|2021-10-13 00:25:00|25989.7|25949.7|25982.4|25942.4|26001.7|25961.7|25982.4|25942.4|0
1634085000000|2021-10-13 00:30:00|25982.2|25942.2|25995.2|25955.2|25995.4|25955.4|25965.5|25925.5|0
1634085300000|2021-10-13 00:35:00|25994.7|25954.7|25987.1|25947.1|25995.2|25955.2|25982.4|25942.4|0
1634085600000|2021-10-13 00:40:00|25987.6|25947.6|26014.1|25974.1|26017.3|25977.3|25984|25944|0
1634085900000|2021-10-13 00:45:00|26014.3|25974.3|26006.6|25966.6|26024.6|25984.6|26002.3|25962.3|0
1634086200000|2021-10-13 00:50:00|26006.7|25966.7|26023.1|25983.1|26028.9|25988.9|26006.7|25966.7|0
1634086500000|2021-10-13 00:55:00|26022.9|25982.9|26014.1|25974.1|26022.9|25982.9|26008.3|25968.3|0
1634086800000|2021-10-13 01:00:00|26014.3|25974.3|25997.8|25957.8|26017.4|25977.4|25993.4|25953.4|0
1634087100000|2021-10-13 01:05:00|25997.7|25957.7|25981|25941|25999.5|25959.5|25981|25941|0
1634087400000|2021-10-13 01:10:00|25981.1|25941.1|25975.3|25935.3|25987.1|25947.1|25975.3|25935.3|0
1634087700000|2021-10-13 01:15:00|25975.5|25935.5|25961.3|25921.3|25979.7|25939.7|25959.9|25919.9|0
1634088000000|2021-10-13 01:20:00|25960.8|25920.8|25959.6|25919.6|25961.3|25921.3|25941.4|25901.4|0
1634088300000|2021-10-13 01:25:00|25959.7|25919.7|25959.4|25919.4|25962.6|25922.6|25946.8|25906.8|0
1634088600000|2021-10-13 01:30:00|25958.9|25918.9|25967.9|25927.9|25983.3|25943.3|25957.7|25917.7|0
1634088900000|2021-10-13 01:35:00|25968|25928|25986.3|25946.3|25986.4|25946.4|25964.6|25924.6|0
1634089200000|2021-10-13 01:40:00|25986.4|25946.4|25985.9|25945.9|25997.7|25957.7|25980.1|25940.1|0
1634089500000|2021-10-13 01:45:00|25986.1|25946.1|25992.4|25952.4|25995.2|25955.2|25981.2|25941.2|0
1634089800000|2021-10-13 01:50:00|25992.2|25952.2|25986.3|25946.3|25992.2|25952.2|25980.1|25940.1|0
1634090100000|2021-10-13 01:55:00|25986.4|25946.4|25971|25931|25989.7|25949.7|25971|25931|0
1634090400000|2021-10-13 02:00:00|25971.2|25931.2|25983|25943|25986.1|25946.1|25969.1|25929.1|0
1634090700000|2021-10-13 02:05:00|25983.1|25943.1|25982.5|25942.5|25984.4|25944.4|25976.7|25936.7|0
1634091000000|2021-10-13 02:10:00|25982.6|25942.6|25967.4|25927.4|25985.7|25945.7|25967.4|25927.4|0
1634091300000|2021-10-13 02:15:00|25967.6|25927.6|25971|25931|25973.8|25933.8|25961.1|25921.1|0
1634091600000|2021-10-13 02:20:00|25970.9|25930.9|25967.9|25927.9|25971.4|25931.4|25964.9|25924.9|0
1634091900000|2021-10-13 02:25:00|25968|25928|25956|25916|25971.2|25931.2|25952.5|25912.5|0
1634092200000|2021-10-13 02:30:00|25957.2|25917.2|25971|25931|25971|25931|25957.2|25917.2|0
1634092500000|2021-10-13 02:35:00|25971.2|25931.2|25957.2|25917.2|25972.4|25932.4|25955.6|25915.6|0
1634092800000|2021-10-13 02:40:00|25957|25917|25958.8|25918.8|25961.8|25921.8|25950.9|25910.9|0
1634093100000|2021-10-13 02:45:00|25958.9|25918.9|25961.4|25921.4|25967.7|25927.7|25955.1|25915.1|0
1634093400000|2021-10-13 02:50:00|25961.3|25921.3|25964.7|25924.7|25967.7|25927.7|25959.5|25919.5|0
1634093700000|2021-10-13 02:55:00|25964.6|25924.6|25973.5|25933.5|25975.1|25935.1|25964.6|25924.6|0
1634094000000|2021-10-13 03:00:00|25973.7|25933.7|25985.9|25945.9|25989.7|25949.7|25973.7|25933.7|0
1634094300000|2021-10-13 03:05:00|25985.4|25945.4|25980|25940|25988.9|25948.9|25980|25940|0
1634094600000|2021-10-13 03:10:00|25980.1|25940.1|25978.2|25938.2|25984.2|25944.2|25977|25937|0
1634094900000|2021-10-13 03:15:00|25978.1|25938.1|25996.6|25956.6|26004.5|25964.5|25976.8|25936.8|0
1634095200000|2021-10-13 03:20:00|25997.1|25957.1|26007.2|25967.2|26010.6|25970.6|25997.1|25957.1|0
1634095500000|2021-10-13 03:25:00|26007|25967|26007.2|25967.2|26010.1|25970.1|26003.7|25963.7|0
1634095800000|2021-10-13 03:30:00|26007|25967|25996.8|25956.8|26007|25967|25995.6|25955.6|0
1634096100000|2021-10-13 03:35:00|25995.6|25955.6|25995.6|25955.6|26004.3|25964.3|25995.4|25955.4|0
1634096400000|2021-10-13 03:40:00|25995.7|25955.7|25996.9|25956.9|26001.7|25961.7|25994|25954|0
1634096700000|2021-10-13 03:45:00|25997.5|25957.5|26001.4|25961.4|26001.7|25961.7|25995.4|25955.4|0
1634097000000|2021-10-13 03:50:00|26001.5|25961.5|25998.2|25958.2|26001.5|25961.5|25995.4|25955.4|0
1634097300000|2021-10-13 03:55:00|25997.7|25957.7|26001.2|25961.2|26004.2|25964.2|25995.2|25955.2|0
1634097600000|2021-10-13 04:00:00|26002.4|25962.4|26016.1|25976.1|26016.1|25976.1|26002.4|25962.4|0
1634097900000|2021-10-13 04:05:00|26015.6|25975.6|26028.2|25988.2|26031.2|25991.2|26013.1|25973.1|0
1634098200000|2021-10-13 04:10:00|26027.7|25987.7|26019.1|25979.1|26029.6|25989.6|26019.1|25979.1|0
1634098500000|2021-10-13 04:15:00|26018.9|25978.9|26009.8|25969.8|26019.1|25979.1|26006.8|25966.8|0
1634098800000|2021-10-13 04:20:00|26009.9|25969.9|26016.3|25976.3|26016.3|25976.3|26009.8|25969.8|0
1634099100000|2021-10-13 04:25:00|26016.4|25976.4|26016.2|25976.2|26019.2|25979.2|26014.4|25974.4|0
1634099400000|2021-10-13 04:30:00|26016.1|25976.1|26020.6|25980.6|26022.2|25982.2|26012.6|25972.6|0
1634099700000|2021-10-13 04:35:00|26020.5|25980.5|26017.1|25977.1|26020.6|25980.6|26016.4|25976.4|0
1634100000000|2021-10-13 04:40:00|26016.4|25976.4|26019.7|25979.7|26019.7|25979.7|26016.3|25976.3|0
1634100300000|2021-10-13 04:45:00|26019.6|25979.6|26015.2|25975.2|26020.1|25980.1|26015.2|25975.2|0
1634100600000|2021-10-13 04:50:00|26015.1|25975.1|26013.6|25973.6|26018|25978|26013.4|25973.4|0
1634100900000|2021-10-13 04:55:00|26013.7|25973.7|26027.6|25987.6|26029.3|25989.3|26013.6|25973.6|0
1634101200000|2021-10-13 05:00:00|26027.8|25987.8|26032|25992|26035.3|25995.3|26027.8|25987.8|0
1634101500000|2021-10-13 05:05:00|26032.2|25992.2|26034.7|25994.7|26035.3|25995.3|26030.1|25990.1|0
1634101800000|2021-10-13 05:10:00|26034.1|25994.1|26035|25995|26035|25995|26025.2|25985.2|0
1634102100000|2021-10-13 05:15:00|26035.2|25995.2|26030|25990|26038.1|25998.1|26030|25990|0
1634102400000|2021-10-13 05:20:00|26029.9|25989.9|26024.9|25984.9|26031.7|25991.7|26023.1|25983.1|0
1634102700000|2021-10-13 05:25:00|26025.1|25985.1|26021.7|25981.7|26025.2|25985.2|26012.5|25972.5|0
1634103000000|2021-10-13 05:30:00|26021.2|25981.2|26019.2|25979.2|26021.7|25981.7|26012.9|25972.9|0
1634103300000|2021-10-13 05:35:00|26019.4|25979.4|26010|25970|26019.6|25979.6|26010|25970|0
1634103600000|2021-10-13 05:40:00|26010.1|25970.1|25995.1|25955.1|26010.1|25970.1|25992.1|25952.1|0
1634103900000|2021-10-13 05:45:00|25995.2|25955.2|25991.9|25951.9|25998.2|25958.2|25990.3|25950.3|0
1634104200000|2021-10-13 05:50:00|25991.4|25951.4|25992.7|25952.7|25993.3|25953.3|25982.8|25942.8|0
1634104500000|2021-10-13 05:55:00|25992.6|25952.6|25998|25958|25998.5|25958.5|25989.6|25949.6|0
1634104800000|2021-10-13 06:00:00|25997.5|25957.5|25981.1|25966.1|25997.5|25968.6|25956.1|25934.3|49
1634105100000|2021-10-13 06:05:00|25976.1|25961.1|25958.6|25943.6|25978.6|25963.6|25948.6|25933.6|26
1634105400000|2021-10-13 06:10:00|25961.1|25946.1|25946.1|25931.1|25968.6|25953.6|25943.6|25928.6|14
1634105700000|2021-10-13 06:15:00|25943.6|25928.6|25948.6|25933.6|25951.1|25936.1|25933.6|25918.6|32
1634106000000|2021-10-13 06:20:00|25946.1|25931.1|25943.6|25928.6|25948.6|25933.6|25943.6|25928.6|11
1634106300000|2021-10-13 06:25:00|25941.1|25926.1|25966.1|25951.1|25978.6|25963.6|25938.6|25923.6|46
1634106600000|2021-10-13 06:30:00|25963.6|25948.6|25953.6|25938.6|25966.1|25951.1|25946.1|25931.1|17
1634106900000|2021-10-13 06:35:00|25956.1|25941.1|25938.6|25923.6|25956.1|25941.1|25933.6|25918.6|24
1634107200000|2021-10-13 06:40:00|25936.1|25921.1|25928.6|25913.6|25941.1|25926.1|25928.6|25913.6|16
1634107500000|2021-10-13 06:45:00|25926.1|25911.1|25941.1|25926.1|25943.6|25928.6|25923.6|25908.6|4
1634107800000|2021-10-13 06:50:00|25943.6|25928.6|25953.6|25938.6|25958.6|25943.6|25938.6|25923.6|3
1634108100000|2021-10-13 06:55:00|25948.6|25933.6|25956.1|25941.1|25963.6|25948.6|25946.1|25931.1|35
1634108400000|2021-10-13 07:00:00|25963.6|25948.6|25923.6|25908.6|25963.6|25948.6|25903.6|25888.6|411
1634108700000|2021-10-13 07:05:00|25918.6|25903.6|25868.6|25853.6|25918.6|25903.6|25858.6|25843.6|396
1634109000000|2021-10-13 07:10:00|25863.6|25848.6|25903.6|25888.6|25903.6|25888.6|25863.6|25848.6|222
1634109300000|2021-10-13 07:15:00|25898.6|25883.6|25921.1|25906.1|25923.6|25908.6|25891.1|25876.1|218
1634109600000|2021-10-13 07:20:00|25923.6|25908.6|25918.6|25903.6|25923.6|25908.6|25898.6|25883.6|148
1634109900000|2021-10-13 07:25:00|25923.6|25908.6|25938.6|25923.6|25953.6|25938.6|25918.6|25903.6|141
1634110200000|2021-10-13 07:30:00|25941.1|25926.1|25958.6|25943.6|25958.6|25943.6|25933.6|25918.6|114
1634110500000|2021-10-13 07:35:00|25961.1|25946.1|25953.6|25938.6|25973.6|25958.6|25953.6|25938.6|91
1634110800000|2021-10-13 07:40:00|25955.4|25940.4|25940.4|25925.4|25960.4|25945.4|25940.4|25925.4|82
1634111100000|2021-10-13 07:45:00|25945.4|25930.4|25950.4|25935.4|25950.4|25935.4|25930.4|25915.4|117
1634111400000|2021-10-13 07:50:00|25955.4|25940.4|25965.4|25950.4|25980.4|25965.4|25955.4|25940.4|98
1634111700000|2021-10-13 07:55:00|25960.4|25945.4|25970.4|25955.4|25982.9|25967.9|25955.4|25940.4|104
1634112000000|2021-10-13 08:00:00|25972.9|25957.9|25965.4|25950.4|25972.9|25957.9|25955.4|25940.4|65
1634112300000|2021-10-13 08:05:00|25962.9|25947.9|25967.9|25952.9|25967.9|25952.9|25945.4|25930.4|67
1634112600000|2021-10-13 08:10:00|25970.4|25955.4|25955.4|25940.4|25972.9|25957.9|25950.4|25935.4|65
1634112900000|2021-10-13 08:15:00|25952.9|25937.9|25970.4|25955.4|25975.4|25960.4|25940.4|25925.4|72
1634113200000|2021-10-13 08:20:00|25965.4|25950.4|26007.9|25992.9|26010.4|25995.4|25965.4|25950.4|93
1634113500000|2021-10-13 08:25:00|26005.4|25990.4|26015.4|26000.4|26020.4|26005.4|25995.4|25980.4|140
1634113800000|2021-10-13 08:30:00|26010.4|25995.4|26002.9|25987.9|26015.4|26000.4|26000.4|25985.4|55
1634114100000|2021-10-13 08:35:00|26005.4|25990.4|25995.4|25980.4|26020.4|26005.4|25995.4|25980.4|203
1634114400000|2021-10-13 08:40:00|26000.4|25985.4|26020.4|26005.4|26020.4|26005.4|25995.4|25980.4|56
1634114700000|2021-10-13 08:45:00|26017.9|26002.9|26015.4|26000.4|26020.4|26005.4|26005.4|25990.4|100
1634115000000|2021-10-13 08:50:00|26012.9|25997.9|26012.9|25997.9|26025.4|26010.4|26010.4|25995.4|81
1634115300000|2021-10-13 08:55:00|26015.4|26000.4|25995.4|25980.4|26015.4|26000.4|25985.4|25970.4|90
1634115600000|2021-10-13 09:00:00|25992.9|25977.9|25975.4|25960.4|26000.4|25985.4|25975.4|25960.4|50
1634115900000|2021-10-13 09:05:00|25970.4|25955.4|25977.9|25962.9|25990.4|25975.4|25955.4|25940.4|88
1634116200000|2021-10-13 09:10:00|25975.4|25960.4|25985.4|25970.4|25990.4|25975.4|25970.4|25955.4|47
1634116500000|2021-10-13 09:15:00|25987.9|25972.9|26000.4|25985.4|26010.4|25995.4|25985.4|25970.4|49
1634116800000|2021-10-13 09:20:00|25997.9|25982.9|26015.4|26000.4|26015.4|26000.4|25992.9|25977.9|41
1634117100000|2021-10-13 09:25:00|26012.9|25997.9|25990.4|25975.4|26015.4|26000.4|25985.4|25970.4|68
1634117400000|2021-10-13 09:30:00|25987.9|25972.9|25975.4|25960.4|25987.9|25972.9|25970.4|25955.4|78
1634117700000|2021-10-13 09:35:00|25980.4|25965.4|26010.4|25995.4|26010.4|25995.4|25975.4|25960.4|117
1634118000000|2021-10-13 09:40:00|26007.9|25992.9|26000.4|25985.4|26010.4|25995.4|26000.4|25985.4|34
1634118300000|2021-10-13 09:45:00|26002.9|25987.9|26005.4|25990.4|26010.4|25995.4|25995.4|25980.4|33
1634118600000|2021-10-13 09:50:00|26007.9|25992.9|26015.4|26000.4|26015.4|26000.4|25997.9|25982.9|54
1634118900000|2021-10-13 09:55:00|26012.9|25997.9|26000.4|25985.4|26015.4|26000.4|26000.4|25985.4|43
1634119200000|2021-10-13 10:00:00|26005.4|25990.4|25995.4|25980.4|26015.4|26000.4|25990.4|25975.4|36
1634119500000|2021-10-13 10:05:00|25992.9|25977.9|25990.4|25975.4|26000.4|25985.4|25990.4|25975.4|49
1634119800000|2021-10-13 10:10:00|25987.9|25972.9|26005.4|25990.4|26010.4|25995.4|25985.4|25970.4|31
1634120100000|2021-10-13 10:15:00|26007.9|25992.9|26015.4|26000.4|26025.4|26010.4|26005.4|25990.4|41
1634120400000|2021-10-13 10:20:00|26010.4|25995.4|26000.4|25985.4|26012.9|25997.9|25990.4|25975.4|60
1634120700000|2021-10-13 10:25:00|25997.9|25982.9|25982.9|25967.9|26000.4|25985.4|25982.9|25967.9|30
1634121000000|2021-10-13 10:30:00|25980.4|25965.4|25985.4|25970.4|25995.4|25980.4|25980.4|25965.4|31
1634121300000|2021-10-13 10:35:00|25982.9|25967.9|25980.4|25965.4|25985.4|25970.4|25970.4|25955.4|44
1634121600000|2021-10-13 10:40:00|25975.4|25960.4|25975.4|25960.4|25977.9|25962.9|25965.4|25950.4|48
1634121900000|2021-10-13 10:45:00|25977.9|25962.9|25975.4|25960.4|25982.9|25967.9|25972.9|25957.9|31
1634122200000|2021-10-13 10:50:00|25977.9|25962.9|25990.4|25975.4|25990.4|25975.4|25975.4|25960.4|14
1634122500000|2021-10-13 10:55:00|25987.9|25972.9|25975.4|25960.4|25990.4|25975.4|25975.4|25960.4|82
1634122800000|2021-10-13 11:00:00|25980.4|25965.4|25985.4|25970.4|25985.4|25970.4|25975.4|25960.4|44
1634123100000|2021-10-13 11:05:00|25982.9|25967.9|25975.4|25960.4|25992.9|25977.9|25970.4|25955.4|40
1634123400000|2021-10-13 11:10:00|25972.9|25957.9|25980.4|25965.4|25982.9|25967.9|25960.4|25945.4|25
1634123700000|2021-10-13 11:15:00|25975.4|25960.4|25992.9|25977.9|25995.4|25980.4|25975.4|25960.4|24
1634124000000|2021-10-13 11:20:00|25990.4|25975.4|25980.4|25965.4|25992.9|25977.9|25975.4|25960.4|56
1634124300000|2021-10-13 11:25:00|25977.9|25962.9|25975.4|25960.4|25985.4|25970.4|25972.9|25957.9|24
1634124600000|2021-10-13 11:30:00|25977.9|25962.9|25970.4|25955.4|25985.4|25970.4|25970.4|25955.4|32
1634124900000|2021-10-13 11:35:00|25975.4|25960.4|25980.4|25965.4|25980.4|25965.4|25967.9|25952.9|38
1634125200000|2021-10-13 11:40:00|25977.8|25962.8|25975.3|25960.3|25982.8|25967.8|25972.8|25957.8|30
1634125500000|2021-10-13 11:45:00|25972.8|25957.8|25977.8|25962.8|25982.8|25967.8|25972.8|25957.8|15
1634125800000|2021-10-13 11:50:00|25980.3|25965.3|25997.8|25982.8|25997.8|25982.8|25977.8|25962.8|18
1634126100000|2021-10-13 11:55:00|25995.3|25980.3|25987.8|25972.8|25997.8|25982.8|25987.8|25972.8|39
1634126400000|2021-10-13 12:00:00|25990.3|25975.3|25992.8|25977.8|26007.8|25992.8|25990.3|25975.3|76
1634126700000|2021-10-13 12:05:00|25990.3|25975.3|25992.8|25977.8|25997.8|25982.8|25987.8|25972.8|37
1634127000000|2021-10-13 12:10:00|25987.8|25972.8|26010.3|25995.3|26012.8|25997.8|25987.8|25972.8|68
1634127300000|2021-10-13 12:15:00|26012.8|25997.8|26007.8|25992.8|26012.8|25997.8|26007.8|25992.8|40
1634127600000|2021-10-13 12:20:00|26010.3|25995.3|26012.8|25997.8|26012.8|25997.8|26007.8|25992.8|29
1634127900000|2021-10-13 12:25:00|26010.3|25995.3|26032.8|26017.8|26032.8|26017.8|26010.3|25995.3|145
1634128200000|2021-10-13 12:30:00|26027.8|26012.8|26027.8|26012.8|26052.8|26037.8|26010.3|25995.3|266
1634128500000|2021-10-13 12:35:00|26030.3|26015.3|26047.8|26032.8|26055.3|26040.3|26027.8|26012.8|130
1634128800000|2021-10-13 12:40:00|26045.3|26030.3|26010.3|25995.3|26047.8|26032.8|26010.3|25995.3|130
1634129100000|2021-10-13 12:45:00|26012.8|25997.8|25992.8|25977.8|26012.8|25997.8|25982.8|25967.8|80
1634129400000|2021-10-13 12:50:00|25997.8|25982.8|26005.3|25990.3|26010.3|25995.3|25992.8|25977.8|76
1634129700000|2021-10-13 12:55:00|26002.8|25987.8|25987.8|25972.8|26007.8|25992.8|25977.8|25962.8|107
1634130000000|2021-10-13 13:00:00|25985.3|25970.3|25995.3|25980.3|25997.8|25982.8|25985.3|25970.3|118
1634130300000|2021-10-13 13:05:00|25997.8|25982.8|26002.8|25987.8|26002.8|25987.8|25982.8|25967.8|60
1634130600000|2021-10-13 13:10:00|25997.8|25982.8|26002.8|25987.8|26007.8|25992.8|25995.3|25980.3|48
1634130900000|2021-10-13 13:15:00|26007.8|25992.8|26032.8|26017.8|26042.8|26027.8|26002.8|25987.8|157
1634131200000|2021-10-13 13:20:00|26037.8|26022.8|26037.8|26022.8|26047.8|26032.8|26032.8|26017.8|140
1634131500000|2021-10-13 13:25:00|26035.3|26020.3|26032.8|26017.8|26037.8|26022.8|26027.8|26012.8|60
1634131800000|2021-10-13 13:30:00|26027.8|26012.8|26027.8|26012.8|26047.8|26032.8|26010.3|25995.3|193
1634132100000|2021-10-13 13:35:00|26022.8|26007.8|26047.8|26032.8|26047.8|26032.8|26020.3|26005.3|153
1634132400000|2021-10-13 13:40:00|26042.8|26027.8|26032.8|26017.8|26047.8|26032.8|26022.8|26007.8|142
1634132700000|2021-10-13 13:45:00|26030.3|26015.3|25987.8|25972.8|26032.8|26017.8|25987.8|25972.8|142
1634133000000|2021-10-13 13:50:00|25990.3|25975.3|25980.3|25965.3|26002.8|25987.8|25977.8|25962.8|125
1634133300000|2021-10-13 13:55:00|25982.8|25967.8|25982.8|25967.8|25992.8|25977.8|25967.8|25952.8|131
1634133600000|2021-10-13 14:00:00|25977.8|25962.8|25987.8|25972.8|25992.8|25977.8|25967.8|25952.8|116
1634133900000|2021-10-13 14:05:00|25985.3|25970.3|25972.8|25957.8|25987.8|25972.8|25967.8|25952.8|133
1634134200000|2021-10-13 14:10:00|25970.3|25955.3|25935.3|25920.3|25975.3|25960.3|25925.3|25910.3|222
1634134500000|2021-10-13 14:15:00|25932.8|25917.8|25960.3|25945.3|25960.3|25945.3|25930.3|25915.3|183
1634134800000|2021-10-13 14:20:00|25955.3|25940.3|25950.3|25935.3|25962.8|25947.8|25935.3|25920.3|166
1634135100000|2021-10-13 14:25:00|25955.3|25940.3|25945.3|25930.3|25970.3|25955.3|25945.3|25930.3|103
1634135400000|2021-10-13 14:30:00|25947.8|25932.8|25945.3|25930.3|25955.3|25940.3|25930.3|25915.3|298
1634135700000|2021-10-13 14:35:00|25947.8|25932.8|25945.3|25930.3|25955.3|25940.3|25940.3|25925.3|98
1634136000000|2021-10-13 14:40:00|25942.8|25927.8|25960.3|25945.3|25965.3|25950.3|25940.3|25925.3|88
1634136300000|2021-10-13 14:45:00|25962.8|25947.8|25960.3|25945.3|25975.3|25960.3|25950.3|25935.3|239
1634136600000|2021-10-13 14:50:00|25962.8|25947.8|25960.3|25945.3|25970.3|25955.3|25955.3|25940.3|178
1634136900000|2021-10-13 14:55:00|25957.8|25942.8|25957.8|25942.8|25965.3|25950.3|25955.3|25940.3|55
1634137200000|2021-10-13 15:00:00|25960.3|25945.3|25990.3|25975.3|25990.3|25975.3|25957.8|25942.8|114
1634137500000|2021-10-13 15:05:00|25987.8|25972.8|25985.3|25970.3|26000.3|25985.3|25985.3|25970.3|109
1634137800000|2021-10-13 15:10:00|25980.3|25965.3|26000.3|25985.3|26000.3|25985.3|25980.3|25965.3|124
1634138100000|2021-10-13 15:15:00|26002.8|25987.8|26005.3|25990.3|26010.3|25995.3|26002.8|25987.8|94
1634138400000|2021-10-13 15:20:00|26002.8|25987.8|26005.3|25990.3|26010.3|25995.3|25995.3|25980.3|168
1634138700000|2021-10-13 15:25:00|26000.3|25985.3|25980.3|25965.3|26005.3|25990.3|25970.3|25955.3|317
1634139000000|2021-10-13 15:30:00|25982.8|25967.8|25962.8|25947.8|25987.8|25972.8|25950.3|25935.3|298
1634139300000|2021-10-13 15:35:00|25960.3|25945.3|25975.3|25960.3|25975.3|25960.3|25955.3|25940.3|163
1634139600000|2021-10-13 15:40:00|25977.8|25962.8|25987.8|25972.8|25987.8|25972.8|25965.3|25950.3|63
1634139900000|2021-10-13 15:45:00|25985.3|25970.3|26015.3|26000.3|26025.3|26010.3|25985.3|25970.3|41
1634140200000|2021-10-13 15:50:00|26017.8|25997.8|26007.8|25987.8|26032.8|26007.8|26007.8|25987.8|24
1634140500000|2021-10-13 15:55:00|26012.8|25992.8|26027.8|26007.8|26027.8|26007.8|26012.8|25992.8|31
1634140800000|2021-10-13 16:00:00|26032.8|26002.8|26012.8|25992.8|26032.8|26002.8|26012.8|25992.8|8
1634141100000|2021-10-13 16:05:00|26017.8|25997.8|26022.8|26002.8|26027.8|26002.8|26012.8|25992.8|8
1634141400000|2021-10-13 16:10:00|26027.8|26007.8|26022.8|26002.8|26027.8|26007.8|26022.8|25997.8|1
1634141700000|2021-10-13 16:15:00|26017.8|25997.8|26012.8|25992.8|26017.8|25997.8|26012.8|25987.8|10
1634142000000|2021-10-13 16:20:00|26007.8|25987.8|26012.8|25987.8|26012.8|25992.8|26007.8|25987.8|10
1634142300000|2021-10-13 16:25:00|26007.8|25992.8|26017.8|25997.8|26017.8|25997.8|26007.8|25987.8|6
1634142600000|2021-10-13 16:30:00|26012.8|25992.8|26007.8|25982.8|26012.8|25997.8|26007.8|25982.8|4
1634142900000|2021-10-13 16:35:00|26012.8|25987.8|26007.8|25987.8|26012.8|25992.8|26007.8|25982.8|4
1634143200000|2021-10-13 16:40:00|26012.8|25992.8|26017.8|25997.8|26017.8|25997.8|26012.8|25992.8|8
1634143500000|2021-10-13 16:45:00|26012.8|25992.8|26002.8|25977.8|26017.8|25992.8|25997.8|25977.8|8
1634143800000|2021-10-13 16:50:00|25997.8|25972.8|26002.8|25977.8|26002.8|25982.8|25992.8|25972.8|18
1634144100000|2021-10-13 16:55:00|25997.8|25982.8|26007.8|25982.8|26007.8|25987.8|25997.8|25982.8|3
1634144400000|2021-10-13 17:00:00|26002.8|25987.8|26007.8|25982.8|26007.8|25987.8|26002.8|25977.8|4
1634144700000|2021-10-13 17:05:00|26012.8|25987.8|26007.8|25987.8|26012.8|25992.8|26007.8|25982.8|5
1634145000000|2021-10-13 17:10:00|26012.8|25992.8|26012.8|25987.8|26017.8|25997.8|26007.8|25987.8|5
1634145300000|2021-10-13 17:15:00|26007.8|25982.8|26007.8|25987.8|26007.8|25987.8|26007.8|25982.8|3
1634145600000|2021-10-13 17:20:00|26012.8|25992.8|26017.8|25992.8|26017.8|25997.8|26007.8|25992.8|4
1634145900000|2021-10-13 17:25:00|26012.8|25997.8|26027.8|26007.8|26027.8|26007.8|26012.8|25992.8|3
1634146200000|2021-10-13 17:30:00|26032.8|26012.8|26037.8|26017.8|26047.8|26027.8|26032.8|26012.8|51
1634146500000|2021-10-13 17:35:00|26032.8|26012.8|26037.8|26012.8|26042.8|26022.8|26027.8|26012.8|46
1634146800000|2021-10-13 17:40:00|26032.8|26017.8|26032.8|26012.8|26032.8|26017.8|26032.8|26012.8|2
1634147100000|2021-10-13 17:45:00|26037.8|26017.8|26027.8|26007.8|26037.8|26017.8|26027.8|26007.8|3
1634147400000|2021-10-13 17:50:00|26032.8|26002.8|26027.8|26007.8|26032.8|26007.8|26027.8|26002.8|1
1634147700000|2021-10-13 17:55:00|26032.8|26012.8|26012.8|25987.8|26032.8|26012.8|26012.8|25987.8|50
1634148000000|2021-10-13 18:00:00|26007.8|25992.8|26017.8|25992.8|26052.8|26032.8|26007.8|25982.8|45
1634148300000|2021-10-13 18:05:00|26022.8|25997.8|26022.8|25997.8|26027.8|26007.8|26002.8|25982.8|10
1634148600000|2021-10-13 18:10:00|26017.8|25992.8|26032.8|26012.8|26032.8|26012.8|26007.8|25987.8|9
1634148900000|2021-10-13 18:15:00|26027.8|26007.8|26022.8|26002.8|26027.8|26012.8|26017.8|25997.8|5
1634149200000|2021-10-13 18:20:00|26027.8|26007.8|26022.8|26002.8|26032.8|26012.8|26022.8|26002.8|4
1634149500000|2021-10-13 18:25:00|26027.8|25997.8|26017.8|26002.8|26027.8|26002.8|26017.8|25992.8|4
1634149800000|2021-10-13 18:30:00|26015.3|26000.3|26012.8|25997.8|26017.8|26002.8|26012.8|25997.8|6
1634150100000|2021-10-13 18:35:00|26015.3|26000.3|26010.3|25995.3|26017.8|26002.8|26010.3|25995.3|0
1634150400000|2021-10-13 18:40:00|26012.8|25997.8|26000.3|25985.3|26012.8|25997.8|25990.3|25975.3|11
1634150700000|2021-10-13 18:45:00|26002.8|25987.8|25997.8|25982.8|26002.8|25987.8|25997.8|25982.8|4
1634151000000|2021-10-13 18:50:00|25995.3|25980.3|25997.8|25982.8|26002.8|25987.8|25995.3|25980.3|1
1634151300000|2021-10-13 18:55:00|25995.3|25980.3|26002.8|25987.8|26007.8|25992.8|25995.3|25980.3|3
1634151600000|2021-10-13 19:00:00|26000.3|25985.3|25997.8|25982.8|26005.3|25990.3|25995.3|25980.3|1
1634151900000|2021-10-13 19:05:00|25995.3|25980.3|26017.8|26002.8|26017.8|26002.8|25995.3|25980.3|3
1634152200000|2021-10-13 19:10:00|26015.3|26000.3|26010.3|25995.3|26020.3|26005.3|26007.8|25992.8|7
1634152500000|2021-10-13 19:15:00|26007.8|25992.8|26010.3|25995.3|26015.3|26000.3|26007.8|25992.8|3
1634152800000|2021-10-13 19:20:00|26012.8|25997.8|26007.8|25992.8|26015.3|26000.3|26005.3|25990.3|8
1634153100000|2021-10-13 19:25:00|26010.3|25995.3|25997.8|25982.8|26010.3|25995.3|25995.3|25980.3|15
1634153400000|2021-10-13 19:30:00|26000.3|25985.3|26015.3|26000.3|26020.3|26005.3|25997.8|25982.8|49
1634153700000|2021-10-13 19:35:00|26017.8|26002.8|26017.8|26002.8|26022.8|26007.8|26017.8|26002.8|2
1634154000000|2021-10-13 19:40:00|26015.3|26000.3|26000.3|25985.3|26022.8|26007.8|26000.3|25985.3|5
1634154300000|2021-10-13 19:45:00|26007.8|25992.8|26012.8|25997.8|26017.8|26002.8|26007.8|25992.8|11
1634154600000|2021-10-13 19:50:00|26010.3|25995.3|26017.8|26002.8|26022.8|26007.8|26005.3|25990.3|19
1634154900000|2021-10-13 19:55:00|26015.3|26000.3|26025.3|26010.3|26025.3|26010.3|26015.3|26000.3|22
1634155200000|2021-10-13 20:00:00|26044.5|26004.5|26054.1|26014.1|26054.1|26014.1|26039.6|25999.6|0
1634155500000|2021-10-13 20:05:00|26053.9|26013.9|26047.2|26007.2|26053.9|26013.9|26044|26004|0
1634155800000|2021-10-13 20:10:00|26046.9|26006.9|26032.1|25992.1|26046.9|26006.9|26030.8|25990.8|0
1634156100000|2021-10-13 20:15:00|26032.4|25992.4|26033.4|25993.4|26036.5|25996.5|26029|25989|0
1634156400000|2021-10-13 20:20:00|26033.7|25993.7|26036.5|25996.5|26036.5|25996.5|26033.7|25993.7|0
1634156700000|2021-10-13 20:25:00|26036.8|25996.8|26042.7|26002.7|26042.7|26002.7|26036.5|25996.5|0
1634157000000|2021-10-13 20:30:00|26042.5|26002.5|26040.9|26000.9|26042.7|26002.7|26037.8|25997.8|0
1634157300000|2021-10-13 20:35:00|26041.2|26001.2|26042.7|26002.7|26044|26004|26040.9|26000.9|0
1634157600000|2021-10-13 20:40:00|26042.6|26002.6|26042.7|26002.7|26044|26004|26040.9|26000.9|0
1634157900000|2021-10-13 20:45:00|26042.5|26002.5|26040.9|26000.9|26042.7|26002.7|26040.9|26000.9|0
1634158200000|2021-10-13 20:50:00|26040.7|26000.7|26042.7|26002.7|26042.7|26002.7|26036.5|25996.5|0
1634158500000|2021-10-13 20:55:00|26043|26003|26043.6|26003.6|26045.3|26005.3|26042.7|26002.7|0
1634158800000|2021-10-13 21:00:00|26042.6|26002.6|26041.5|26001.5|26043.6|26003.6|26041.5|26001.5|0
1634159100000|2021-10-13 21:05:00|26042.1|26002.1|26042.1|26002.1|26042.1|26002.1|26041.5|26001.5|0
1634159400000|2021-10-13 21:10:00|26041.5|26001.5|26038.8|25998.8|26041.5|26001.5|26038.8|25998.8|0
1634159700000|2021-10-13 21:15:00|26039.4|25999.4|26040.4|26000.4|26042|26002|26039.4|25999.4|0
1634160000000|2021-10-13 21:20:00|26040.9|26000.9|26040.9|26000.9|26040.9|26000.9|26040.9|26000.9|0
1634160300000|2021-10-13 21:25:00|26040.4|26000.4|26041.5|26001.5|26041.5|26001.5|26040.4|26000.4|0
1634160600000|2021-10-13 21:30:00|26042|26002|26041.5|26001.5|26042|26002|26041.5|26001.5|0
1634160900000|2021-10-13 21:35:00|26042|26002|26040.9|26000.9|26042.5|26002.5|26040.9|26000.9|0
1634161200000|2021-10-13 21:40:00|26041.5|26001.5|26040.9|26000.9|26041.5|26001.5|26040.9|26000.9|0
1634161500000|2021-10-13 21:45:00|26041.5|26001.5|26040.9|26000.9|26041.5|26001.5|26040.9|26000.9|0
1634161800000|2021-10-13 21:50:00|26042|26002|26041.5|26001.5|26042.5|26002.5|26041.5|26001.5|0
1634162100000|2021-10-13 21:55:00|26042|26002|26042.5|26002.5|26043.6|26003.6|26041.5|26001.5|0
1634162400000|2021-10-13 22:00:00|26042|26002|26048.1|26008.1|26049.9|26009.9|26038.6|25998.6|0
1634162700000|2021-10-13 22:05:00|26047.8|26007.8|26058.9|26018.9|26063.3|26023.3|26043.7|26003.7|0
1634163000000|2021-10-13 22:10:00|26059.1|26019.1|26069|26029|26069|26029|26059.1|26019.1|0
1634163300000|2021-10-13 22:15:00|26068.9|26028.9|26061.5|26021.5|26069|26029|26061.5|26021.5|0
1634163600000|2021-10-13 22:20:00|26061.7|26021.7|26073.4|26033.4|26077.8|26037.8|26061.7|26021.7|0
1634163900000|2021-10-13 22:25:00|26073.3|26033.3|26074.8|26034.8|26078.4|26038.4|26069|26029|0
1634164200000|2021-10-13 22:30:00|26075.1|26035.1|26081.7|26041.7|26087.4|26047.4|26069.6|26029.6|0
1634164500000|2021-10-13 22:35:00|26081.9|26041.9|26084.8|26044.8|26087.4|26047.4|26081.9|26041.9|0
1634164800000|2021-10-13 22:40:00|26084.6|26044.6|26077.3|26037.3|26084.6|26044.6|26076|26036|0
1634165100000|2021-10-13 22:45:00|26076.8|26036.8|26076|26036|26076.8|26036.8|26071.6|26031.6|0
1634165400000|2021-10-13 22:50:00|26075.5|26035.5|26072.9|26032.9|26077.3|26037.3|26071.6|26031.6|0
1634165700000|2021-10-13 22:55:00|26072.6|26032.6|26074.2|26034.2|26074.2|26034.2|26071.6|26031.6|0
1634166000000|2021-10-13 23:00:00|26074|26034|26082.4|26042.4|26082.4|26042.4|26073.5|26033.5|0
1634166300000|2021-10-13 23:05:00|26082.1|26042.1|26073.6|26033.6|26082.1|26042.1|26073.6|26033.6|0
1634166600000|2021-10-13 23:10:00|26073.4|26033.4|26072.3|26032.3|26075.5|26035.5|26069.2|26029.2|0
1634166900000|2021-10-13 23:15:00|26072.5|26032.5|26074.8|26034.8|26075.5|26035.5|26067.9|26027.9|0
1634167200000|2021-10-13 23:20:00|26074.6|26034.6|26074.8|26034.8|26078.6|26038.6|26070.4|26030.4|0
1634167500000|2021-10-13 23:25:00|26075|26035|26075|26035|26075|26035|26072.5|26032.5|0
1634167800000|2021-10-13 23:30:00|26074.8|26034.8|26072.1|26032.1|26078|26038|26070.2|26030.2|0
1634168100000|2021-10-13 23:35:00|26072.2|26032.2|26079.1|26039.1|26079.1|26039.1|26072.1|26032.1|0
1634168400000|2021-10-13 23:40:00|26079.3|26039.3|26087.9|26047.9|26095.4|26055.4|26079.3|26039.3|0
1634168700000|2021-10-13 23:45:00|26087.6|26047.6|26081|26041|26095.4|26055.4|26080.9|26040.9|0
1634169000000|2021-10-13 23:50:00|26081.5|26041.5|26077.8|26037.8|26082.2|26042.2|26073.4|26033.4|0
1634169300000|2021-10-13 23:55:00|26077.9|26037.9|26085.3|26045.3|26085.3|26045.3|26077.8|26037.8|0
1634169600000|2021-10-14 00:00:00|26085|26045|26087.9|26047.9|26095.4|26055.4|26082.2|26042.2|0
1634169900000|2021-10-14 00:05:00|26088.1|26048.1|26092.3|26052.3|26094.1|26054.1|26085.3|26045.3|0
1634170200000|2021-10-14 00:10:00|26092.1|26052.1|26111.1|26071.1|26119.9|26079.9|26091.6|26051.6|0
1634170500000|2021-10-14 00:15:00|26110.8|26070.8|26121.1|26081.1|26125.1|26085.1|26103.1|26063.1|0
1634170800000|2021-10-14 00:20:00|26120.9|26080.9|26105.5|26065.5|26124.1|26084.1|26105.5|26065.5|0
1634171100000|2021-10-14 00:25:00|26105.6|26065.6|26119|26079|26120.6|26080.6|26105.5|26065.5|0
1634171400000|2021-10-14 00:30:00|26119.6|26079.6|26109.6|26069.6|26124.4|26084.4|26106.3|26066.3|0
1634171700000|2021-10-14 00:35:00|26109.7|26069.7|26115.8|26075.8|26117.4|26077.4|26109.6|26069.6|0
1634172000000|2021-10-14 00:40:00|26116|26076|26130.2|26090.2|26130.2|26090.2|26112.6|26072.6|0
1634172300000|2021-10-14 00:45:00|26130.3|26090.3|26121.1|26081.1|26133.2|26093.2|26118.2|26078.2|0
1634172600000|2021-10-14 00:50:00|26121.3|26081.3|26117.2|26077.2|26124.1|26084.1|26109.5|26069.5|0
1634172900000|2021-10-14 00:55:00|26117.8|26077.8|26104.2|26064.2|26125.4|26085.4|26104.2|26064.2|0
1634173200000|2021-10-14 01:00:00|26104|26064|26112|26072|26115.3|26075.3|26100.5|26060.5|0
1634173500000|2021-10-14 01:05:00|26112.5|26072.5|26118.2|26078.2|26118.4|26078.4|26111.8|26071.8|0
1634173800000|2021-10-14 01:10:00|26118.1|26078.1|26110.4|26070.4|26118.2|26078.2|26110.2|26070.2|0
1634174100000|2021-10-14 01:15:00|26110.3|26070.3|26102.5|26062.5|26112|26072|26099.5|26059.5|0
1634174400000|2021-10-14 01:20:00|26102.4|26062.4|26102.3|26062.3|26102.5|26062.5|26099.5|26059.5|0
1634174700000|2021-10-14 01:25:00|26102.2|26062.2|26103.7|26063.7|26106.7|26066.7|26100.6|26060.6|0
1634175000000|2021-10-14 01:30:00|26103.8|26063.8|26120.1|26080.1|26120.2|26080.2|26102.3|26062.3|0
1634175300000|2021-10-14 01:35:00|26119.6|26079.6|26104.2|26064.2|26123.2|26083.2|26104.2|26064.2|0
1634175600000|2021-10-14 01:40:00|26104.1|26064.1|26096.4|26056.4|26104.2|26064.2|26094.5|26054.5|0
1634175900000|2021-10-14 01:45:00|26096.2|26056.2|26093.5|26053.5|26099.5|26059.5|26090.3|26050.3|0
1634176200000|2021-10-14 01:50:00|26093.4|26053.4|26099|26059|26099.4|26059.4|26093.3|26053.3|0
1634176500000|2021-10-14 01:55:00|26098.5|26058.5|26091.1|26051.1|26102.5|26062.5|26089.8|26049.8|0
1634176800000|2021-10-14 02:00:00|26090.5|26050.5|26095.6|26055.6|26095.8|26055.8|26089.7|26049.7|0
1634177100000|2021-10-14 02:05:00|26095.1|26055.1|26107.8|26067.8|26107.8|26067.8|26092.6|26052.6|0
1634177400000|2021-10-14 02:10:00|26107.6|26067.6|26109|26069|26113.7|26073.7|26104.5|26064.5|0
1634177700000|2021-10-14 02:15:00|26109.5|26069.5|26109|26069|26113.5|26073.5|26105.9|26065.9|0
1634178000000|2021-10-14 02:20:00|26108.9|26068.9|26101.5|26061.5|26110.6|26070.6|26101.4|26061.4|0
1634178300000|2021-10-14 02:25:00|26101.4|26061.4|26101.2|26061.2|26104.1|26064.1|26096.8|26056.8|0
1634178600000|2021-10-14 02:30:00|26101.4|26061.4|26098.4|26058.4|26101.7|26061.7|26095.3|26055.3|0
1634178900000|2021-10-14 02:35:00|26098.3|26058.3|26095.8|26055.8|26104.1|26064.1|26094.2|26054.2|0
1634179200000|2021-10-14 02:40:00|26095.6|26055.6|26097|26057|26098.9|26058.9|26095.6|26055.6|0
1634179500000|2021-10-14 02:45:00|26096.5|26056.5|26109.3|26069.3|26109.3|26069.3|26095.6|26055.6|0
1634179800000|2021-10-14 02:50:00|26109.2|26069.2|26112.3|26072.3|26115.5|26075.5|26107.9|26067.9|0
1634180100000|2021-10-14 02:55:00|26112.2|26072.2|26109.5|26069.5|26113.9|26073.9|26106.5|26066.5|0
1634180400000|2021-10-14 03:00:00|26109.3|26069.3|26109.6|26069.6|26111.1|26071.1|26106.2|26066.2|0
1634180700000|2021-10-14 03:05:00|26109.5|26069.5|26109.8|26069.8|26111|26071|26104.8|26064.8|0
1634181000000|2021-10-14 03:10:00|26110|26070|26110|26070|26114.1|26074.1|26103.7|26063.7|0
1634181300000|2021-10-14 03:15:00|26109.9|26069.9|26119.2|26079.2|26119.2|26079.2|26109.8|26069.8|0
1634181600000|2021-10-14 03:20:00|26119|26079|26120.5|26080.5|26122.1|26082.1|26114.2|26074.2|0
1634181900000|2021-10-14 03:25:00|26120|26080|26113|26073|26120|26080|26112.9|26072.9|0
1634182200000|2021-10-14 03:30:00|26113.1|26073.1|26108.1|26068.1|26113.1|26073.1|26103.9|26063.9|0
1634182500000|2021-10-14 03:35:00|26107.5|26067.5|26111.2|26071.2|26111.3|26071.3|26105.1|26065.1|0
1634182800000|2021-10-14 03:40:00|26111.7|26071.7|26123.5|26083.5|26125.1|26085.1|26111.1|26071.1|0
1634183100000|2021-10-14 03:45:00|26124|26084|26125.8|26085.8|26136.2|26096.2|26124|26084|0
1634183400000|2021-10-14 03:50:00|26126.3|26086.3|26125.4|26085.4|26127|26087|26119.5|26079.5|0
1634183700000|2021-10-14 03:55:00|26125.3|26085.3|26116.5|26076.5|26125.4|26085.4|26113.6|26073.6|0
1634184000000|2021-10-14 04:00:00|26116.7|26076.7|26111.7|26071.7|26119.5|26079.5|26110.5|26070.5|0
1634184300000|2021-10-14 04:05:00|26112.2|26072.2|26117.9|26077.9|26119.7|26079.7|26110.8|26070.8|0
1634184600000|2021-10-14 04:10:00|26117.4|26077.4|26107.7|26067.7|26121.1|26081.1|26106.1|26066.1|0
1634184900000|2021-10-14 04:15:00|26107.8|26067.8|26109.2|26069.2|26110.9|26070.9|26104.9|26064.9|0
1634185200000|2021-10-14 04:20:00|26108.7|26068.7|26107.9|26067.9|26109.2|26069.2|26104.9|26064.9|0
1634185500000|2021-10-14 04:25:00|26107.8|26067.8|26107.8|26067.8|26110.9|26070.9|26106.2|26066.2|0
1634185800000|2021-10-14 04:30:00|26108.9|26068.9|26110.8|26070.8|26114.1|26074.1|26107.8|26067.8|0
1634186100000|2021-10-14 04:35:00|26110.6|26070.6|26112|26072|26113.7|26073.7|26107.8|26067.8|0
1634186400000|2021-10-14 04:40:00|26111.5|26071.5|26111.6|26071.6|26119.3|26079.3|26110.6|26070.6|0
1634186700000|2021-10-14 04:45:00|26111.1|26071.1|26108.5|26068.5|26111.5|26071.5|26107.1|26067.1|0
1634187000000|2021-10-14 04:50:00|26109|26069|26117.4|26077.4|26119.1|26079.1|26109|26069|0
1634187300000|2021-10-14 04:55:00|26117.6|26077.6|26119.1|26079.1|26119.3|26079.3|26116.2|26076.2|0
1634187600000|2021-10-14 05:00:00|26119|26079|26102.9|26062.9|26119.1|26079.1|26101.6|26061.6|0
1634187900000|2021-10-14 05:05:00|26103.5|26063.5|26095.7|26055.7|26104.5|26064.5|26095.5|26055.5|0
1634188200000|2021-10-14 05:10:00|26095.6|26055.6|26107.8|26067.8|26108|26068|26095.6|26055.6|0
1634188500000|2021-10-14 05:15:00|26108|26068|26112.3|26072.3|26120.3|26080.3|26106.4|26066.4|0
1634188800000|2021-10-14 05:20:00|26112.5|26072.5|26115.5|26075.5|26115.6|26075.6|26106.1|26066.1|0
1634189100000|2021-10-14 05:25:00|26115.4|26075.4|26114.6|26074.6|26115.5|26075.5|26112.3|26072.3|0
1634189400000|2021-10-14 05:30:00|26114.8|26074.8|26111.5|26071.5|26117.8|26077.8|26111.4|26071.4|0
1634189700000|2021-10-14 05:35:00|26111.4|26071.4|26114.3|26074.3|26116|26076|26111.4|26071.4|0
1634190000000|2021-10-14 05:40:00|26114.5|26074.5|26120.7|26080.7|26122.6|26082.6|26112.6|26072.6|0
1634190300000|2021-10-14 05:45:00|26120.2|26080.2|26125.4|26085.4|26125.9|26085.9|26117.7|26077.7|0
1634190600000|2021-10-14 05:50:00|26125.6|26085.6|26138.6|26098.6|26138.6|26098.6|26125.6|26085.6|0
1634190900000|2021-10-14 05:55:00|26138|26098|26144.8|26104.8|26144.8|26104.8|26135.4|26095.4|0
1634191200000|2021-10-14 06:00:00|26144.5|26104.5|26072.8|26057.8|26144.8|26104.8|26065.3|26050.3|45
1634191500000|2021-10-14 06:05:00|26070.3|26055.3|26065.3|26050.3|26072.8|26057.8|26055.3|26040.3|11
1634191800000|2021-10-14 06:10:00|26067.8|26052.8|26095.3|26080.3|26105.3|26090.3|26067.8|26052.8|23
1634192100000|2021-10-14 06:15:00|26092.8|26077.8|26110.3|26095.3|26110.3|26095.3|26082.8|26067.8|31
1634192400000|2021-10-14 06:20:00|26107.8|26092.8|26112.8|26097.8|26127.8|26112.8|26107.8|26092.8|41
1634192700000|2021-10-14 06:25:00|26117.8|26102.8|26127.8|26112.8|26135.3|26120.3|26115.3|26100.3|25
1634193000000|2021-10-14 06:30:00|26125.3|26110.3|26140.3|26125.3|26150.3|26135.3|26125.3|26110.3|19
1634193300000|2021-10-14 06:35:00|26137.8|26122.8|26137.8|26122.8|26145.3|26130.3|26135.3|26120.3|29
1634193600000|2021-10-14 06:40:00|26140.3|26125.3|26127.8|26112.8|26140.3|26125.3|26125.3|26110.3|29
1634193900000|2021-10-14 06:45:00|26130.3|26115.3|26132.8|26117.8|26137.8|26122.8|26120.3|26105.3|30
1634194200000|2021-10-14 06:50:00|26135.3|26120.3|26125.3|26110.3|26135.3|26120.3|26120.3|26105.3|17
1634194500000|2021-10-14 06:55:00|26130.3|26115.3|26145.3|26130.3|26150.3|26135.3|26125.3|26110.3|87
1634194800000|2021-10-14 07:00:00|26140.3|26125.3|26110.3|26095.3|26150.3|26135.3|26110.3|26095.3|712
1634195100000|2021-10-14 07:05:00|26107.8|26092.8|26135.3|26120.3|26140.3|26125.3|26097.8|26082.8|369
1634195400000|2021-10-14 07:10:00|26140.3|26125.3|26115.3|26100.3|26140.3|26125.3|26107.8|26092.8|205
1634195700000|2021-10-14 07:15:00|26112.8|26097.8|26100.3|26085.3|26120.3|26105.3|26085.3|26070.3|278
1634196000000|2021-10-14 07:20:00|26102.8|26087.8|26135.3|26120.3|26135.3|26120.3|26097.8|26082.8|242
1634196300000|2021-10-14 07:25:00|26140.3|26125.3|26125.3|26110.3|26140.3|26125.3|26110.3|26095.3|135
1634196600000|2021-10-14 07:30:00|26120.3|26105.3|26090.3|26075.3|26120.3|26105.3|26080.3|26065.3|269
1634196900000|2021-10-14 07:35:00|26092.8|26077.8|26105.3|26090.3|26110.3|26095.3|26090.3|26075.3|110
1634197200000|2021-10-14 07:40:00|26107.3|26092.3|26097.3|26082.3|26107.3|26092.3|26082.3|26067.3|76
1634197500000|2021-10-14 07:45:00|26099.8|26084.8|26107.3|26092.3|26114.8|26099.8|26092.3|26077.3|93
1634197800000|2021-10-14 07:50:00|26109.8|26094.8|26112.3|26097.3|26117.3|26102.3|26102.3|26087.3|63
1634198100000|2021-10-14 07:55:00|26117.3|26102.3|26107.3|26092.3|26119.8|26104.8|26102.3|26087.3|66
1634198400000|2021-10-14 08:00:00|26109.8|26094.8|26129.8|26114.8|26132.3|26117.3|26107.3|26092.3|129
1634198700000|2021-10-14 08:05:00|26132.3|26117.3|26167.3|26152.3|26177.3|26162.3|26127.3|26112.3|340
1634199000000|2021-10-14 08:10:00|26169.8|26154.8|26187.3|26172.3|26192.3|26177.3|26167.3|26152.3|224
1634199300000|2021-10-14 08:15:00|26184.8|26169.8|26174.8|26159.8|26187.3|26172.3|26167.3|26152.3|246
1634199600000|2021-10-14 08:20:00|26172.3|26157.3|26174.8|26159.8|26182.3|26167.3|26169.8|26154.8|81
1634199900000|2021-10-14 08:25:00|26177.3|26162.3|26182.3|26167.3|26187.3|26172.3|26172.3|26157.3|63
1634200200000|2021-10-14 08:30:00|26179.8|26164.8|26182.3|26167.3|26187.3|26172.3|26167.3|26152.3|81
1634200500000|2021-10-14 08:35:00|26179.8|26164.8|26187.3|26172.3|26187.3|26172.3|26177.3|26162.3|44
1634200800000|2021-10-14 08:40:00|26184.8|26169.8|26199.8|26184.8|26202.3|26187.3|26182.3|26167.3|99
1634201100000|2021-10-14 08:45:00|26202.3|26187.3|26222.3|26207.3|26222.3|26207.3|26197.3|26182.3|112
1634201400000|2021-10-14 08:50:00|26217.3|26202.3|26242.3|26227.3|26242.3|26227.3|26217.3|26202.3|237
1634201700000|2021-10-14 08:55:00|26239.8|26224.8|26214.8|26199.8|26247.3|26232.3|26214.8|26199.8|181
1634202000000|2021-10-14 09:00:00|26217.3|26202.3|26209.8|26194.8|26227.3|26212.3|26207.3|26192.3|102
1634202300000|2021-10-14 09:05:00|26212.3|26197.3|26207.3|26192.3|26212.3|26197.3|26197.3|26182.3|87
1634202600000|2021-10-14 09:10:00|26209.8|26194.8|26207.3|26192.3|26217.3|26202.3|26207.3|26192.3|60
1634202900000|2021-10-14 09:15:00|26209.8|26194.8|26207.3|26192.3|26212.3|26197.3|26197.3|26182.3|67
1634203200000|2021-10-14 09:20:00|26204.8|26189.8|26217.3|26202.3|26217.3|26202.3|26202.3|26187.3|58
1634203500000|2021-10-14 09:25:00|26214.8|26199.8|26212.3|26197.3|26217.3|26202.3|26197.3|26182.3|111
1634203800000|2021-10-14 09:30:00|26214.8|26199.8|26214.8|26199.8|26224.8|26209.8|26204.8|26189.8|137
1634204100000|2021-10-14 09:35:00|26212.3|26197.3|26217.3|26202.3|26217.3|26202.3|26207.3|26192.3|71
1634204400000|2021-10-14 09:40:00|26214.8|26199.8|26209.8|26194.8|26217.3|26202.3|26204.8|26189.8|37
1634204700000|2021-10-14 09:45:00|26212.3|26197.3|26212.3|26197.3|26217.3|26202.3|26207.3|26192.3|33
1634205000000|2021-10-14 09:50:00|26209.8|26194.8|26212.3|26197.3|26212.3|26197.3|26207.3|26192.3|29
1634205300000|2021-10-14 09:55:00|26209.8|26194.8|26207.3|26192.3|26212.3|26197.3|26207.3|26192.3|15
1634205600000|2021-10-14 10:00:00|26212.3|26197.3|26207.3|26192.3|26212.3|26197.3|26207.3|26192.3|42
1634205900000|2021-10-14 10:05:00|26204.8|26189.8|26202.3|26187.3|26212.3|26197.3|26194.8|26179.8|42
1634206200000|2021-10-14 10:10:00|26204.8|26189.8|26197.3|26182.3|26207.3|26192.3|26197.3|26182.3|21
1634206500000|2021-10-14 10:15:00|26192.3|26177.3|26192.3|26177.3|26202.3|26187.3|26192.3|26177.3|31
1634206800000|2021-10-14 10:20:00|26187.3|26172.3|26202.3|26187.3|26202.3|26187.3|26187.3|26172.3|173
1634207100000|2021-10-14 10:25:00|26199.8|26184.8|26202.3|26187.3|26212.3|26197.3|26199.8|26184.8|88
1634207400000|2021-10-14 10:30:00|26207.3|26192.3|26217.3|26202.3|26222.3|26207.3|26197.3|26182.3|35
1634207700000|2021-10-14 10:35:00|26214.8|26199.8|26212.3|26197.3|26222.3|26207.3|26212.3|26197.3|28
1634208000000|2021-10-14 10:40:00|26214.8|26199.8|26212.3|26197.3|26217.3|26202.3|26207.3|26192.3|49
1634208300000|2021-10-14 10:45:00|26209.8|26194.8|26217.3|26202.3|26222.3|26207.3|26207.3|26192.3|16
1634208600000|2021-10-14 10:50:00|26214.8|26199.8|26212.3|26197.3|26217.3|26202.3|26212.3|26197.3|40
1634208900000|2021-10-14 10:55:00|26209.8|26194.8|26207.3|26192.3|26212.3|26197.3|26204.8|26189.8|29
1634209200000|2021-10-14 11:00:00|26202.3|26187.3|26202.3|26187.3|26212.3|26197.3|26202.3|26187.3|58
1634209500000|2021-10-14 11:05:00|26197.3|26182.3|26212.3|26197.3|26212.3|26197.3|26197.3|26182.3|21
1634209800000|2021-10-14 11:10:00|26209.8|26194.8|26214.8|26199.8|26222.3|26207.3|26209.8|26194.8|52
1634210100000|2021-10-14 11:15:00|26217.3|26202.3|26222.3|26207.3|26227.3|26212.3|26217.3|26202.3|32
1634210400000|2021-10-14 11:20:00|26217.3|26202.3|26222.3|26207.3|26227.3|26212.3|26217.3|26202.3|29
1634210700000|2021-10-14 11:25:00|26224.8|26209.8|26209.8|26194.8|26227.3|26212.3|26207.3|26192.3|79
1634211000000|2021-10-14 11:30:00|26212.3|26197.3|26217.3|26202.3|26222.3|26207.3|26212.3|26197.3|31
1634211300000|2021-10-14 11:35:00|26214.8|26199.8|26222.3|26207.3|26227.3|26212.3|26214.8|26199.8|17
1634211600000|2021-10-14 11:40:00|26219.5|26204.5|26227|26212|26229.5|26214.5|26219.5|26204.5|36
1634211900000|2021-10-14 11:45:00|26229.5|26214.5|26229.5|26214.5|26229.5|26214.5|26224.5|26209.5|11
1634212200000|2021-10-14 11:50:00|26232|26217|26244.5|26229.5|26244.5|26229.5|26229.5|26214.5|66
1634212500000|2021-10-14 11:55:00|26242|26227|26239.5|26224.5|26244.5|26229.5|26234.5|26219.5|54
1634212800000|2021-10-14 12:00:00|26234.5|26219.5|26249.5|26234.5|26249.5|26234.5|26234.5|26219.5|153
1634213100000|2021-10-14 12:05:00|26252|26237|26252|26237|26257|26242|26249.5|26234.5|104
1634213400000|2021-10-14 12:10:00|26254.5|26239.5|26254.5|26239.5|26259.5|26244.5|26252|26237|65
1634213700000|2021-10-14 12:15:00|26257|26242|26254.5|26239.5|26259.5|26244.5|26249.5|26234.5|94
1634214000000|2021-10-14 12:20:00|26257|26242|26269.5|26254.5|26269.5|26254.5|26257|26242|159
1634214300000|2021-10-14 12:25:00|26264.5|26249.5|26267|26252|26272|26257|26264.5|26249.5|47
1634214600000|2021-10-14 12:30:00|26264.5|26249.5|26264.5|26249.5|26274.5|26259.5|26259.5|26244.5|77
1634214900000|2021-10-14 12:35:00|26259.5|26244.5|26264.5|26249.5|26274.5|26259.5|26259.5|26244.5|84
1634215200000|2021-10-14 12:40:00|26262|26247|26274.5|26259.5|26279.5|26264.5|26259.5|26244.5|154
1634215500000|2021-10-14 12:45:00|26277|26262|26279.5|26264.5|26284.5|26269.5|26274.5|26259.5|79
1634215800000|2021-10-14 12:50:00|26277|26262|26267|26252|26279.5|26264.5|26264.5|26249.5|40
1634216100000|2021-10-14 12:55:00|26269.5|26254.5|26269.5|26254.5|26274.5|26259.5|26264.5|26249.5|61
1634216400000|2021-10-14 13:00:00|26274.5|26259.5|26274.5|26259.5|26279.5|26264.5|26272|26257|127
1634216700000|2021-10-14 13:05:00|26277|26262|26289.5|26274.5|26289.5|26274.5|26274.5|26259.5|63
1634217000000|2021-10-14 13:10:00|26287|26272|26284.5|26269.5|26294.5|26279.5|26279.5|26264.5|116
1634217300000|2021-10-14 13:15:00|26287|26272|26277|26262|26294.5|26279.5|26274.5|26259.5|72
1634217600000|2021-10-14 13:20:00|26274.5|26259.5|26274.5|26259.5|26287|26272|26274.5|26259.5|197
1634217900000|2021-10-14 13:25:00|26277|26262|26279.5|26264.5|26284.5|26269.5|26277|26262|26
1634218200000|2021-10-14 13:30:00|26282|26267|26269.5|26254.5|26289.5|26274.5|26269.5|26254.5|140
1634218500000|2021-10-14 13:35:00|26264.5|26249.5|26259.5|26244.5|26277|26262|26259.5|26244.5|155
1634218800000|2021-10-14 13:40:00|26262|26247|26274.5|26259.5|26279.5|26264.5|26262|26247|98
1634219100000|2021-10-14 13:45:00|26277|26262|26279.5|26264.5|26304.5|26289.5|26274.5|26259.5|220
1634219400000|2021-10-14 13:50:00|26282|26267|26269.5|26254.5|26284.5|26269.5|26264.5|26249.5|109
1634219700000|2021-10-14 13:55:00|26274.5|26259.5|26279.5|26264.5|26279.5|26264.5|26257|26242|144
1634220000000|2021-10-14 14:00:00|26284.5|26269.5|26304.5|26289.5|26304.5|26289.5|26274.5|26259.5|195
1634220300000|2021-10-14 14:05:00|26302|26287|26279.5|26264.5|26304.5|26289.5|26279.5|26264.5|156
1634220600000|2021-10-14 14:10:00|26277.8|26262.8|26297.8|26282.8|26297.8|26282.8|26277.8|26262.8|191
1634220900000|2021-10-14 14:15:00|26302.8|26287.8|26302.8|26287.8|26322.8|26307.8|26302.8|26287.8|224
1634221200000|2021-10-14 14:20:00|26307.8|26292.8|26322.8|26307.8|26322.8|26307.8|26297.8|26282.8|273
1634221500000|2021-10-14 14:25:00|26317.8|26302.8|26300.3|26285.3|26317.8|26302.8|26297.8|26282.8|117
1634221800000|2021-10-14 14:30:00|26297.8|26282.8|26312.8|26297.8|26327.8|26312.8|26297.8|26282.8|202
1634222100000|2021-10-14 14:35:00|26307.8|26292.8|26307.8|26292.8|26317.8|26302.8|26307.8|26292.8|101
1634222400000|2021-10-14 14:40:00|26310.3|26295.3|26302.8|26287.8|26317.8|26302.8|26292.8|26277.8|142
1634222700000|2021-10-14 14:45:00|26307.8|26292.8|26302.8|26287.8|26307.8|26292.8|26297.8|26282.8|125
1634223000000|2021-10-14 14:50:00|26307.8|26292.8|26302.8|26287.8|26312.8|26297.8|26302.8|26287.8|74
1634223300000|2021-10-14 14:55:00|26305.3|26290.3|26292.8|26277.8|26307.8|26292.8|26292.8|26277.8|82
1634223600000|2021-10-14 15:00:00|26287.8|26272.8|26282.8|26267.8|26292.8|26277.8|26282.8|26267.8|141
1634223900000|2021-10-14 15:05:00|26277.8|26262.8|26287.8|26272.8|26287.8|26272.8|26277.8|26262.8|99
1634224200000|2021-10-14 15:10:00|26285.3|26270.3|26287.8|26272.8|26292.8|26277.8|26282.8|26267.8|105
1634224500000|2021-10-14 15:15:00|26285.3|26270.3|26297.8|26282.8|26302.8|26287.8|26285.3|26270.3|144
1634224800000|2021-10-14 15:20:00|26300.3|26285.3|26307.8|26292.8|26317.8|26302.8|26297.8|26282.8|241
1634225100000|2021-10-14 15:25:00|26305.3|26290.3|26297.8|26282.8|26307.8|26292.8|26292.8|26277.8|315
1634225400000|2021-10-14 15:30:00|26300.3|26285.3|26285.3|26270.3|26307.8|26292.8|26285.3|26270.3|339
1634225700000|2021-10-14 15:35:00|26282.8|26267.8|26307.8|26292.8|26307.8|26292.8|26280.3|26265.3|227
1634226000000|2021-10-14 15:40:00|26310.3|26295.3|26315.3|26300.3|26325.3|26310.3|26307.8|26292.8|248
1634226300000|2021-10-14 15:45:00|26317.8|26302.8|26317.8|26302.8|26320.3|26305.3|26312.8|26297.8|32
1634226600000|2021-10-14 15:50:00|26320.3|26300.3|26310.3|26290.3|26325.3|26305.3|26310.3|26290.3|30
1634226900000|2021-10-14 15:55:00|26315.3|26295.3|26320.3|26295.3|26325.3|26305.3|26310.3|26290.3|56
1634227200000|2021-10-14 16:00:00|26315.3|26300.3|26315.3|26295.3|26325.3|26300.3|26315.3|26295.3|22
1634227500000|2021-10-14 16:05:00|26320.3|26300.3|26315.3|26295.3|26320.3|26300.3|26315.3|26290.3|9
1634227800000|2021-10-14 16:10:00|26320.3|26300.3|26320.3|26300.3|26320.3|26300.3|26315.3|26295.3|3
1634228100000|2021-10-14 16:15:00|26325.3|26305.3|26330.3|26305.3|26335.3|26315.3|26320.3|26300.3|51
1634228400000|2021-10-14 16:20:00|26325.3|26310.3|26330.3|26310.3|26330.3|26310.3|26325.3|26305.3|4
1634228700000|2021-10-14 16:25:00|26335.3|26305.3|26330.3|26305.3|26335.3|26315.3|26330.3|26305.3|10
1634229000000|2021-10-14 16:30:00|26325.3|26310.3|26335.3|26315.3|26335.3|26320.3|26325.3|26305.3|39
1634229300000|2021-10-14 16:35:00|26340.3|26320.3|26335.3|26315.3|26340.3|26320.3|26335.3|26315.3|6
1634229600000|2021-10-14 16:40:00|26340.3|26310.3|26335.3|26315.3|26340.3|26315.3|26330.3|26310.3|4
1634229900000|2021-10-14 16:45:00|26330.3|26310.3|26330.3|26310.3|26335.3|26315.3|26330.3|26310.3|10
1634230200000|2021-10-14 16:50:00|26335.3|26315.3|26335.3|26315.3|26335.3|26315.3|26335.3|26310.3|25
1634230500000|2021-10-14 16:55:00|26330.3|26310.3|26335.3|26315.3|26340.3|26315.3|26330.3|26310.3|12
1634230800000|2021-10-14 17:00:00|26340.3|26320.3|26320.3|26295.3|26340.3|26320.3|26315.3|26295.3|9
1634231100000|2021-10-14 17:05:00|26315.3|26290.3|26310.3|26290.3|26315.3|26295.3|26310.3|26290.3|9
1634231400000|2021-10-14 17:10:00|26315.3|26295.3|26315.3|26290.3|26315.3|26295.3|26310.3|26290.3|2
1634231700000|2021-10-14 17:15:00|26310.3|26295.3|26310.3|26290.3|26315.3|26295.3|26310.3|26290.3|5
1634232000000|2021-10-14 17:20:00|26315.3|26295.3|26315.3|26290.3|26315.3|26295.3|26310.3|26285.3|10
1634232300000|2021-10-14 17:25:00|26310.3|26285.3|26315.3|26290.3|26315.3|26290.3|26310.3|26285.3|1
1634232600000|2021-10-14 17:30:00|26320.3|26295.3|26325.3|26300.3|26325.3|26305.3|26320.3|26295.3|5
1634232900000|2021-10-14 17:35:00|26330.3|26305.3|26330.3|26305.3|26335.3|26315.3|26325.3|26305.3|11
1634233200000|2021-10-14 17:40:00|26335.3|26310.3|26330.3|26310.3|26335.3|26315.3|26330.3|26305.3|16
1634233500000|2021-10-14 17:45:00|26335.3|26315.3|26340.3|26320.3|26340.3|26320.3|26335.3|26315.3|5
1634233800000|2021-10-14 17:50:00|26335.3|26315.3|26330.3|26310.3|26335.3|26315.3|26330.3|26310.3|0
1634234100000|2021-10-14 17:55:00|26335.3|26315.3|26335.3|26315.3|26340.3|26320.3|26335.3|26315.3|5
1634234400000|2021-10-14 18:00:00|26330.3|26310.3|26335.3|26315.3|26335.3|26315.3|26330.3|26310.3|6
1634234700000|2021-10-14 18:05:00||26310.3||26315.3||26315.3||26310.3|0
1634235000000|2021-10-14 18:10:00|26340.3|26320.3|26340.3|26320.3|26340.3|26320.3|26340.3|26320.3|2
1634235600000|2021-10-14 18:20:00|26345.3|26325.3|26345.3|26325.3|26345.3|26325.3|26345.3|26325.3|17
1634235900000|2021-10-14 18:25:00|26350.3|26330.3|26347.8|26332.8|26350.3|26332.8|26345.3|26325.3|37
1634236200000|2021-10-14 18:30:00|26345.3|26330.3|26342.8|26327.8|26345.3|26330.3|26342.8|26327.8|4
1634236500000|2021-10-14 18:35:00|26345.3|26330.3|26350.3|26335.3|26352.8|26337.8|26342.8|26327.8|5
1634236800000|2021-10-14 18:40:00|26347.8|26332.8|26342.8|26327.8|26347.8|26332.8|26340.3|26325.3|11
1634237100000|2021-10-14 18:45:00|26340.3|26325.3|26340.3|26325.3|26340.3|26325.3|26340.3|26325.3|0
1634237400000|2021-10-14 18:50:00|26342.8|26327.8|26342.8|26327.8|26342.8|26327.8|26342.8|26327.8|0
1634237700000|2021-10-14 18:55:00|26345.3|26330.3|26347.8|26332.8|26347.8|26332.8|26342.8|26327.8|3
1634238000000|2021-10-14 19:00:00|26345.3|26330.3|26340.3|26325.3|26347.8|26332.8|26337.8|26322.8|1
1634238300000|2021-10-14 19:05:00|26342.8|26327.8|26332.8|26317.8|26342.8|26327.8|26332.8|26317.8|12
1634238600000|2021-10-14 19:10:00|26330.3|26315.3|26332.8|26317.8|26335.3|26320.3|26330.3|26315.3|9
1634238900000|2021-10-14 19:15:00|26335.3|26320.3|26337.8|26322.8|26340.3|26325.3|26332.8|26317.8|8
1634239200000|2021-10-14 19:20:00|26340.3|26325.3|26337.8|26322.8|26342.8|26327.8|26335.3|26320.3|4
1634239500000|2021-10-14 19:25:00|26340.3|26325.3|26340.3|26325.3|26345.3|26330.3|26335.3|26320.3|65
1634239800000|2021-10-14 19:30:00|26337.8|26322.8|26345.3|26330.3|26350.3|26335.3|26337.8|26322.8|16
1634240100000|2021-10-14 19:35:00|26347.8|26332.8|26337.8|26322.8|26347.8|26332.8|26337.8|26322.8|18
1634240400000|2021-10-14 19:40:00|26335.3|26320.3|26355.3|26340.3|26357.8|26342.8|26332.8|26317.8|67
1634240700000|2021-10-14 19:45:00|26352.8|26337.8|26360.3|26345.3|26360.3|26345.3|26347.8|26332.8|4
1634241000000|2021-10-14 19:50:00|26357.8|26342.8|26360.3|26345.3|26362.8|26347.8|26347.8|26332.8|10
1634241300000|2021-10-14 19:55:00|26362.8|26347.8|26367.8|26352.8|26372.8|26357.8|26360.3|26345.3|53
1634241600000|2021-10-14 20:00:00|26388|26348|26377.8|26337.8|26389|26349|26374.7|26334.7|0
1634241900000|2021-10-14 20:05:00|26378.1|26338.1|26383.5|26343.5|26386.6|26346.6|26377.8|26337.8|0
1634242200000|2021-10-14 20:10:00|26383.8|26343.8|26392.3|26352.3|26394.1|26354.1|26383.8|26343.8|0
1634242500000|2021-10-14 20:15:00|26392.4|26352.4|26412.5|26372.5|26413.8|26373.8|26392.3|26352.3|0
1634242800000|2021-10-14 20:20:00|26412.2|26372.2|26428.2|26388.2|26429.5|26389.5|26411.2|26371.2|0
1634243100000|2021-10-14 20:25:00|26427.9|26387.9|26416.3|26376.3|26427.9|26387.9|26416.3|26376.3|0
1634243400000|2021-10-14 20:30:00|26416.5|26376.5|26419.4|26379.4|26420.7|26380.7|26416.3|26376.3|0
1634243700000|2021-10-14 20:35:00|26419.2|26379.2|26400|26360|26419.2|26379.2|26396.9|26356.9|0
1634244000000|2021-10-14 20:40:00|26400.2|26360.2|26400|26360|26401.3|26361.3|26396.9|26356.9|0
1634244300000|2021-10-14 20:45:00|26399.8|26359.8|26396.9|26356.9|26401.3|26361.3|26396.9|26356.9|0
1634244600000|2021-10-14 20:50:00|26397.1|26357.1|26398.2|26358.2|26402.6|26362.6|26397.1|26357.1|0
1634244900000|2021-10-14 20:55:00|26397.9|26357.9|26399.9|26359.9|26400.6|26360.6|26396.9|26356.9|0
1634245200000|2021-10-14 21:00:00|26398.8|26358.8|26397.8|26357.8|26398.8|26358.8|26397.3|26357.3|0
1634245500000|2021-10-14 21:05:00|26397.3|26357.3|26396.7|26356.7|26397.8|26357.8|26396.7|26356.7|0
1634246100000|2021-10-14 21:15:00|26396.2|26356.2|26396.7|26356.7|26396.7|26356.7|26395.7|26355.7|0
1634246400000|2021-10-14 21:20:00|26398.3|26358.3|26397.8|26357.8|26398.8|26358.8|26397.3|26357.3|0
1634246700000|2021-10-14 21:25:00|26396.2|26356.2|26396.2|26356.2|26397.3|26357.3|26395.2|26355.2|0
1634247000000|2021-10-14 21:30:00|26397.3|26357.3|26397.3|26357.3|26397.3|26357.3|26395.2|26355.2|0
1634247300000|2021-10-14 21:35:00|26396.7|26356.7|26396.2|26356.2|26397.8|26357.8|26396.2|26356.2|0
1634247600000|2021-10-14 21:40:00|26395.7|26355.7|26398.8|26358.8|26400.4|26360.4|26395.7|26355.7|0
1634247900000|2021-10-14 21:45:00|26397.8|26357.8|26398.3|26358.3|26399.4|26359.4|26397.8|26357.8|0
1634248200000|2021-10-14 21:50:00|26398.8|26358.8|26397.8|26357.8|26399.4|26359.4|26397.8|26357.8|0
1634248500000|2021-10-14 21:55:00|26397.3|26357.3|26395.7|26355.7|26397.8|26357.8|26393.6|26353.6|0
1634248800000|2021-10-14 22:00:00|26394.2|26354.2|26388.1|26348.1|26394.2|26354.2|26380|26340|0
1634249100000|2021-10-14 22:05:00|26388.4|26348.4|26385|26345|26389.4|26349.4|26383.7|26343.7|0
1634249400000|2021-10-14 22:10:00|26385.1|26345.1|26398.2|26358.2|26401.3|26361.3|26385|26345|0
1634249700000|2021-10-14 22:15:00|26398.4|26358.4|26396.3|26356.3|26400|26360|26390.6|26350.6|0
1634250000000|2021-10-14 22:20:00|26396.5|26356.5|26393.7|26353.7|26398.1|26358.1|26393.7|26353.7|0
1634250300000|2021-10-14 22:25:00|26393.5|26353.5|26398.1|26358.1|26398.1|26358.1|26390.6|26350.6|0
1634250600000|2021-10-14 22:30:00|26398.3|26358.3|26396.3|26356.3|26399.4|26359.4|26395|26355|0
1634250900000|2021-10-14 22:35:00|26396.4|26356.4|26393.7|26353.7|26398.1|26358.1|26390.6|26350.6|0
1634251200000|2021-10-14 22:40:00|26393.9|26353.9|26395|26355|26396.3|26356.3|26393.7|26353.7|0
1634251500000|2021-10-14 22:45:00|26394.7|26354.7|26390.6|26350.6|26394.7|26354.7|26389.3|26349.3|0
1634251800000|2021-10-14 22:50:00|26390.3|26350.3|26406.9|26366.9|26408.1|26368.1|26389.3|26349.3|0
1634252100000|2021-10-14 22:55:00|26407|26367|26402.5|26362.5|26407.5|26367.5|26400.6|26360.6|0
1634252400000|2021-10-14 23:00:00|26402.7|26362.7|26402|26362|26405.1|26365.1|26400.7|26360.7|0
1634252700000|2021-10-14 23:05:00|26402.1|26362.1|26406.4|26366.4|26408.2|26368.2|26402|26362|0
1634253000000|2021-10-14 23:10:00|26406.2|26366.2|26405.1|26365.1|26406.4|26366.4|26400.7|26360.7|0
1634253300000|2021-10-14 23:15:00|26404.9|26364.9|26405.1|26365.1|26408.2|26368.2|26402|26362|0
1634253600000|2021-10-14 23:20:00|26405.4|26365.4|26410.8|26370.8|26413.9|26373.9|26405.1|26365.1|0
1634253900000|2021-10-14 23:25:00|26410.9|26370.9|26408.2|26368.2|26413.2|26373.2|26408.2|26368.2|0
1634254200000|2021-10-14 23:30:00|26408.5|26368.5|26405.1|26365.1|26409.5|26369.5|26402|26362|0
1634254500000|2021-10-14 23:35:00|26404.9|26364.9|26406.4|26366.4|26408.2|26368.2|26403.8|26363.8|0
1634254800000|2021-10-14 23:40:00|26406.2|26366.2|26404.5|26364.5|26406.4|26366.4|26402|26362|0
1634255100000|2021-10-14 23:45:00|26404.3|26364.3|26406.4|26366.4|26408.2|26368.2|26402|26362|0
1634255400000|2021-10-14 23:50:00|26406.2|26366.2|26403.8|26363.8|26406.4|26366.4|26400.7|26360.7|0
1634255700000|2021-10-14 23:55:00|26403.9|26363.9|26403.8|26363.8|26408.2|26368.2|26402|26362|0
1634256000000|2021-10-15 00:00:00|26403.6|26363.6|26384.4|26344.4|26403.8|26363.8|26384.4|26344.4|0
1634256300000|2021-10-15 00:05:00|26384.6|26344.6|26384.4|26344.4|26386.2|26346.2|26371.2|26331.2|0
1634256600000|2021-10-15 00:10:00|26384.2|26344.2|26371.4|26331.4|26391.9|26351.9|26369.6|26329.6|0
1634256900000|2021-10-15 00:15:00|26371.2|26331.2|26369.5|26329.5|26379.6|26339.6|26363.4|26323.4|0
1634257200000|2021-10-15 00:20:00|26369.4|26329.4|26357|26317|26375.5|26335.5|26350.6|26310.6|0
1634257500000|2021-10-15 00:25:00|26357.5|26317.5|26351.1|26311.1|26360|26320|26344.9|26304.9|0
1634257800000|2021-10-15 00:30:00|26350.9|26310.9|26351.1|26311.1|26360|26320|26348.1|26308.1|0
1634258100000|2021-10-15 00:35:00|26351.3|26311.3|26350.8|26310.8|26353.6|26313.6|26341.7|26301.7|0
1634258400000|2021-10-15 00:40:00|26350.9|26310.9|26369.3|26329.3|26369.5|26329.5|26350.9|26310.9|0
1634258700000|2021-10-15 00:45:00|26368.8|26328.8|26364.5|26324.5|26372.4|26332.4|26358.4|26318.4|0
1634259000000|2021-10-15 00:50:00|26364.6|26324.6|26366.5|26326.5|26372.3|26332.3|26363.3|26323.3|0
1634259300000|2021-10-15 00:55:00|26366.4|26326.4|26373.7|26333.7|26373.7|26333.7|26363.1|26323.1|0
1634259600000|2021-10-15 01:00:00|26373.8|26333.8|26359.5|26319.5|26381.8|26341.8|26355.3|26315.3|0
1634259900000|2021-10-15 01:05:00|26357.9|26317.9|26344|26304|26359.6|26319.6|26342.1|26302.1|0
1634260200000|2021-10-15 01:10:00|26344.4|26304.4|26344.4|26304.4|26347.1|26307.1|26334.7|26294.7|0
1634260500000|2021-10-15 01:15:00|26344.5|26304.5|26350.9|26310.9|26356.8|26316.8|26341.6|26301.6|0
1634260800000|2021-10-15 01:20:00|26350.8|26310.8|26331.2|26291.2|26350.9|26310.9|26329.9|26289.9|0
1634261100000|2021-10-15 01:25:00|26331.7|26291.7|26346.6|26306.6|26346.6|26306.6|26327|26287|0
1634261400000|2021-10-15 01:30:00|26346.1|26306.1|26336.3|26296.3|26348.6|26308.6|26333.4|26293.4|0
1634261700000|2021-10-15 01:35:00|26335.8|26295.8|26355|26315|26358|26318|26333.2|26293.2|0
1634262000000|2021-10-15 01:40:00|26356.1|26316.1|26352.8|26312.8|26357.8|26317.8|26346.9|26306.9|0
1634262300000|2021-10-15 01:45:00|26353.3|26313.3|26354.9|26314.9|26354.9|26314.9|26348.3|26308.3|0
1634262600000|2021-10-15 01:50:00|26354.8|26314.8|26376.9|26336.9|26378.2|26338.2|26349|26309|0
1634262900000|2021-10-15 01:55:00|26376.7|26336.7|26382.1|26342.1|26382.6|26342.6|26370.6|26330.6|0
1634263200000|2021-10-15 02:00:00|26382.3|26342.3|26381.2|26341.2|26391.8|26351.8|26379.2|26339.2|0
1634263500000|2021-10-15 02:05:00|26381.7|26341.7|26388.8|26348.8|26388.8|26348.8|26376.9|26336.9|0
1634263800000|2021-10-15 02:10:00|26388.7|26348.7|26385.7|26345.7|26395.1|26355.1|26385.7|26345.7|0
1634264100000|2021-10-15 02:15:00|26385.8|26345.8|26414.9|26374.9|26417.9|26377.9|26385.7|26345.7|0
1634264400000|2021-10-15 02:20:00|26415|26375|26424.1|26384.1|26433.6|26393.6|26411.6|26371.6|0
1634264700000|2021-10-15 02:25:00|26423.6|26383.6|26415.1|26375.1|26424.1|26384.1|26412|26372|0
1634265000000|2021-10-15 02:30:00|26415.6|26375.6|26417.7|26377.7|26420.7|26380.7|26412|26372|0
1634265300000|2021-10-15 02:35:00|26417.9|26377.9|26410.2|26370.2|26418|26378|26408.7|26368.7|0
1634265600000|2021-10-15 02:40:00|26410.8|26370.8|26410.7|26370.7|26415.6|26375.6|26404.5|26364.5|0
1634265900000|2021-10-15 02:45:00|26410.6|26370.6|26417.9|26377.9|26419.3|26379.3|26407.4|26367.4|0
1634266200000|2021-10-15 02:50:00|26418|26378|26406.4|26366.4|26418|26378|26406.4|26366.4|0
1634266500000|2021-10-15 02:55:00|26406.5|26366.5|26417.1|26377.1|26421.7|26381.7|26404.8|26364.8|0
1634266800000|2021-10-15 03:00:00|26417.6|26377.6|26409.9|26369.9|26421.6|26381.6|26406.1|26366.1|0
1634267100000|2021-10-15 03:05:00|26411.5|26371.5|26412|26372|26413.3|26373.3|26405.7|26365.7|0
1634267400000|2021-10-15 03:10:00|26412.1|26372.1|26414.8|26374.8|26414.9|26374.9|26410.2|26370.2|0
1634267700000|2021-10-15 03:15:00|26415.3|26375.3|26411.3|26371.3|26417.5|26377.5|26409.7|26369.7|0
1634268000000|2021-10-15 03:20:00|26411.4|26371.4|26417.7|26377.7|26417.7|26377.7|26408.5|26368.5|0
1634268300000|2021-10-15 03:25:00|26417.6|26377.6|26413|26373|26420.7|26380.7|26411.6|26371.6|0
1634268600000|2021-10-15 03:30:00|26412.5|26372.5|26417.9|26377.9|26417.9|26377.9|26411.8|26371.8|0
1634268900000|2021-10-15 03:35:00|26417.7|26377.7|26414.9|26374.9|26420.7|26380.7|26414.9|26374.9|0
1634269200000|2021-10-15 03:40:00|26415.4|26375.4|26411.6|26371.6|26417.7|26377.7|26411.6|26371.6|0
1634269500000|2021-10-15 03:45:00|26411.8|26371.8|26411.8|26371.8|26420.5|26380.5|26411.6|26371.6|0
1634269800000|2021-10-15 03:50:00|26411.9|26371.9|26416.3|26376.3|26418|26378|26409|26369|0
1634270100000|2021-10-15 03:55:00|26416.8|26376.8|26419.4|26379.4|26421.2|26381.2|26414.9|26374.9|0
1634270400000|2021-10-15 04:00:00|26419.9|26379.9|26409.2|26369.2|26427.7|26387.7|26409.2|26369.2|0
1634270700000|2021-10-15 04:05:00|26409.3|26369.3|26409|26369|26412.1|26372.1|26409|26369|0
1634271000000|2021-10-15 04:10:00|26409.3|26369.3|26413.7|26373.7|26414.9|26374.9|26409.2|26369.2|0
1634271300000|2021-10-15 04:15:00|26414.2|26374.2|26421.8|26381.8|26424.8|26384.8|26412.5|26372.5|0
1634271600000|2021-10-15 04:20:00|26421.7|26381.7|26424.4|26384.4|26426|26386|26418.4|26378.4|0
1634271900000|2021-10-15 04:25:00|26424.3|26384.3|26427.2|26387.2|26427.2|26387.2|26424.1|26384.1|0
1634272200000|2021-10-15 04:30:00|26427.1|26387.1|26433.3|26393.3|26434.2|26394.2|26424|26384|0
1634272500000|2021-10-15 04:35:00|26433.4|26393.4|26430.2|26390.2|26433.4|26393.4|26428.6|26388.6|0
1634272800000|2021-10-15 04:40:00|26430.7|26390.7|26433.6|26393.6|26433.6|26393.6|26430.2|26390.2|0
1634273100000|2021-10-15 04:45:00|26433.4|26393.4|26414.7|26374.7|26433.8|26393.8|26412.8|26372.8|0
1634273400000|2021-10-15 04:50:00|26414.5|26374.5|26402.9|26362.9|26414.5|26374.5|26401.5|26361.5|0
1634273700000|2021-10-15 04:55:00|26402.3|26362.3|26404.3|26364.3|26404.3|26364.3|26399.6|26359.6|0
1634274000000|2021-10-15 05:00:00|26404.4|26364.4|26408.3|26368.3|26410.2|26370.2|26404.4|26364.4|0
1634274300000|2021-10-15 05:05:00|26408.8|26368.8|26406.4|26366.4|26410|26370|26403.6|26363.6|0
1634274600000|2021-10-15 05:10:00|26406.6|26366.6|26407.1|26367.1|26409.8|26369.8|26403.1|26363.1|0
1634274900000|2021-10-15 05:15:00|26407.6|26367.6|26410|26370|26410.3|26370.3|26403.8|26363.8|0
1634275200000|2021-10-15 05:20:00|26410.1|26370.1|26417.6|26377.6|26419.3|26379.3|26406.9|26366.9|0
1634275500000|2021-10-15 05:25:00|26418.1|26378.1|26412.8|26372.8|26419.3|26379.3|26410.2|26370.2|0
1634275800000|2021-10-15 05:30:00|26412.9|26372.9|26409.7|26369.7|26413|26373|26409.5|26369.5|0
1634276100000|2021-10-15 05:35:00|26409.9|26369.9|26409.5|26369.5|26415.6|26375.6|26407.8|26367.8|0
1634276400000|2021-10-15 05:40:00|26409.6|26369.6|26411.7|26371.7|26412.7|26372.7|26409.5|26369.5|0
1634276700000|2021-10-15 05:45:00|26411.9|26371.9|26411.5|26371.5|26411.9|26371.9|26405.4|26365.4|0
1634277000000|2021-10-15 05:50:00|26411.4|26371.4|26417.9|26377.9|26417.9|26377.9|26411.4|26371.4|0
1634277300000|2021-10-15 05:55:00|26418|26378|26430.4|26390.4|26432.7|26392.7|26418|26378|0
1634277600000|2021-10-15 06:00:00|26432.2|26392.2|26445.3|26430.3|26452.7|26430.3|26424|26384|109
1634277900000|2021-10-15 06:05:00|26447.8|26432.8|26425.3|26410.3|26452.8|26437.8|26425.3|26410.3|18
1634278200000|2021-10-15 06:10:00|26422.8|26407.8|26422.8|26407.8|26432.8|26417.8|26412.8|26397.8|35
1634278500000|2021-10-15 06:15:00|26417.8|26402.8|26422.8|26407.8|26422.8|26407.8|26402.8|26387.8|25
1634278800000|2021-10-15 06:20:00|26420.3|26405.3|26417.8|26402.8|26422.8|26407.8|26402.8|26387.8|25
1634279100000|2021-10-15 06:25:00|26415.3|26400.3|26420.3|26405.3|26420.3|26405.3|26402.8|26387.8|16
1634279400000|2021-10-15 06:30:00|26422.8|26407.8|26397.8|26382.8|26422.8|26407.8|26397.8|26382.8|20
1634279700000|2021-10-15 06:35:00|26400.3|26385.3|26400.3|26385.3|26402.8|26387.8|26392.8|26377.8|14
1634280000000|2021-10-15 06:40:00|26397.8|26382.8|26392.8|26377.8|26397.8|26382.8|26387.8|26372.8|11
1634280300000|2021-10-15 06:45:00|26390.3|26375.3|26390.3|26375.3|26392.8|26377.8|26385.3|26370.3|5
1634280600000|2021-10-15 06:50:00|26392.8|26377.8|26417.8|26402.8|26422.8|26407.8|26387.8|26372.8|67
1634280900000|2021-10-15 06:55:00|26422.8|26407.8|26475.3|26460.3|26480.3|26465.3|26420.3|26405.3|275
1634281200000|2021-10-15 07:00:00|26472.8|26457.8|26452.8|26437.8|26472.8|26457.8|26427.8|26412.8|759
1634281500000|2021-10-15 07:05:00|26447.8|26432.8|26477.8|26462.8|26487.8|26472.8|26442.8|26427.8|462
1634281800000|2021-10-15 07:10:00|26472.8|26457.8|26462.8|26447.8|26477.8|26462.8|26455.3|26440.3|362
1634282100000|2021-10-15 07:15:00|26465.3|26450.3|26422.8|26407.8|26477.8|26462.8|26422.8|26407.8|579
1634282400000|2021-10-15 07:20:00|26425.3|26410.3|26452.8|26437.8|26467.8|26452.8|26422.8|26407.8|295
1634282700000|2021-10-15 07:25:00|26450.3|26435.3|26435.3|26420.3|26467.8|26452.8|26435.3|26420.3|244
1634283000000|2021-10-15 07:30:00|26432.8|26417.8|26432.8|26417.8|26442.8|26427.8|26427.8|26412.8|204
1634283300000|2021-10-15 07:35:00|26437.8|26422.8|26427.8|26412.8|26437.8|26422.8|26422.8|26407.8|195
1634283600000|2021-10-15 07:40:00|26425.3|26410.3|26422.8|26407.8|26437.8|26422.8|26420.3|26405.3|187
1634283900000|2021-10-15 07:45:00|26420.3|26405.3|26437.8|26422.8|26437.8|26422.8|26412.8|26397.8|166
1634284200000|2021-10-15 07:50:00|26435.3|26420.3|26445.3|26430.3|26452.8|26437.8|26427.8|26412.8|213
1634284500000|2021-10-15 07:55:00|26447.8|26432.8|26445.3|26430.3|26452.8|26437.8|26437.8|26422.8|99
1634284800000|2021-10-15 08:00:00|26442.8|26427.8|26442.8|26427.8|26455.3|26440.3|26437.8|26422.8|64
1634285100000|2021-10-15 08:05:00|26447.8|26432.8|26442.8|26427.8|26447.8|26432.8|26437.8|26422.8|80
1634285400000|2021-10-15 08:10:00|26445.3|26430.3|26452.8|26437.8|26452.8|26437.8|26437.8|26422.8|133
1634285700000|2021-10-15 08:15:00|26447.8|26432.8|26457.8|26442.8|26457.8|26442.8|26442.8|26427.8|60
1634286000000|2021-10-15 08:20:00|26447.8|26432.8|26427.8|26412.8|26447.8|26432.8|26422.8|26407.8|161
1634286300000|2021-10-15 08:25:00|26425.3|26410.3|26427.8|26412.8|26437.8|26422.8|26415.3|26400.3|44
1634286600000|2021-10-15 08:30:00|26430.3|26415.3|26432.8|26417.8|26442.8|26427.8|26427.8|26412.8|74
1634286900000|2021-10-15 08:35:00|26430.3|26415.3|26445.3|26430.3|26447.8|26432.8|26427.8|26412.8|45
1634287200000|2021-10-15 08:40:00|26447.8|26432.8|26437.8|26422.8|26457.8|26442.8|26437.8|26422.8|115
1634287500000|2021-10-15 08:45:00|26440.3|26425.3|26452.8|26437.8|26457.8|26442.8|26437.8|26422.8|88
1634287800000|2021-10-15 08:50:00|26450.3|26435.3|26435.3|26420.3|26455.3|26440.3|26427.8|26412.8|39
1634288100000|2021-10-15 08:55:00|26437.8|26422.8|26432.8|26417.8|26447.8|26432.8|26432.8|26417.8|60
1634288400000|2021-10-15 09:00:00|26435.3|26420.3|26427.8|26412.8|26437.8|26422.8|26427.8|26412.8|57
1634288700000|2021-10-15 09:05:00|26432.8|26417.8|26425.3|26410.3|26432.8|26417.8|26422.8|26407.8|105
1634289000000|2021-10-15 09:10:00|26427.8|26412.8|26432.8|26417.8|26432.8|26417.8|26422.8|26407.8|123
1634289300000|2021-10-15 09:15:00|26430.3|26415.3|26425.3|26410.3|26437.8|26422.8|26422.8|26407.8|92
1634289600000|2021-10-15 09:20:00|26422.8|26407.8|26437.8|26422.8|26442.8|26427.8|26422.8|26407.8|49
1634289900000|2021-10-15 09:25:00|26440.3|26425.3|26437.8|26422.8|26442.8|26427.8|26435.3|26420.3|28
1634290200000|2021-10-15 09:30:00|26440.3|26425.3|26432.8|26417.8|26440.3|26425.3|26427.8|26412.8|35
1634290500000|2021-10-15 09:35:00|26430.3|26415.3|26447.8|26432.8|26452.8|26437.8|26430.3|26415.3|49
1634290800000|2021-10-15 09:40:00|26450.3|26435.3|26447.8|26432.8|26452.8|26437.8|26442.8|26427.8|45
1634291100000|2021-10-15 09:45:00|26445.3|26430.3|26442.8|26427.8|26447.8|26432.8|26437.8|26422.8|34
1634291400000|2021-10-15 09:50:00|26440.3|26425.3|26432.8|26417.8|26442.8|26427.8|26427.8|26412.8|135
1634291700000|2021-10-15 09:55:00|26435.3|26420.3|26432.8|26417.8|26442.8|26427.8|26430.3|26415.3|88
1634292000000|2021-10-15 10:00:00|26430.3|26415.3|26442.8|26427.8|26442.8|26427.8|26427.8|26412.8|41
1634292300000|2021-10-15 10:05:00|26445.3|26430.3|26447.8|26432.8|26447.8|26432.8|26442.8|26427.8|37
1634292600000|2021-10-15 10:10:00|26445.3|26430.3|26432.8|26417.8|26445.3|26430.3|26432.8|26417.8|112
1634292900000|2021-10-15 10:15:00|26435.3|26420.3|26430.3|26415.3|26442.8|26427.8|26422.8|26407.8|113
1634293200000|2021-10-15 10:20:00|26432.8|26417.8|26422.8|26407.8|26432.8|26417.8|26422.8|26407.8|45
1634293500000|2021-10-15 10:25:00|26425.3|26410.3|26417.8|26402.8|26427.8|26412.8|26417.8|26402.8|86
1634293800000|2021-10-15 10:30:00|26422.8|26407.8|26417.8|26402.8|26422.8|26407.8|26415.3|26400.3|66
1634294100000|2021-10-15 10:35:00|26420.3|26405.3|26402.8|26387.8|26420.3|26405.3|26402.8|26387.8|83
1634294400000|2021-10-15 10:40:00|26405.3|26390.3|26387.8|26372.8|26407.8|26392.8|26377.8|26362.8|186
1634294700000|2021-10-15 10:45:00|26385.3|26370.3|26372.8|26357.8|26392.8|26377.8|26372.8|26357.8|84
1634295000000|2021-10-15 10:50:00|26367.8|26352.8|26360.3|26345.3|26367.8|26352.8|26352.8|26337.8|118
1634295300000|2021-10-15 10:55:00|26362.8|26347.8|26357.8|26342.8|26367.8|26352.8|26352.8|26337.8|59
1634295600000|2021-10-15 11:00:00|26362.8|26347.8|26370.3|26355.3|26370.3|26355.3|26357.8|26342.8|67
1634295900000|2021-10-15 11:05:00|26367.8|26352.8|26362.8|26347.8|26372.8|26357.8|26357.8|26342.8|41
1634296200000|2021-10-15 11:10:00|26360.3|26345.3|26357.8|26342.8|26362.8|26347.8|26352.8|26337.8|51
1634296500000|2021-10-15 11:15:00|26362.8|26347.8|26390.3|26375.3|26392.8|26377.8|26362.8|26347.8|71
1634296800000|2021-10-15 11:20:00|26392.8|26377.8|26402.8|26387.8|26407.8|26392.8|26390.3|26375.3|58
1634297100000|2021-10-15 11:25:00|26407.8|26392.8|26405.3|26390.3|26410.3|26395.3|26397.8|26382.8|32
1634297400000|2021-10-15 11:30:00|26407.8|26392.8|26397.8|26382.8|26407.8|26392.8|26397.8|26382.8|14
1634297700000|2021-10-15 11:35:00|26400.3|26385.3|26407.8|26392.8|26407.8|26392.8|26400.3|26385.3|32
1634298000000|2021-10-15 11:40:00|26409.4|26394.4|26409.4|26394.4|26411.9|26396.9|26404.4|26389.4|9
1634298300000|2021-10-15 11:45:00|26411.9|26396.9|26404.4|26389.4|26414.4|26399.4|26404.4|26389.4|22
1634298600000|2021-10-15 11:50:00|26406.9|26391.9|26409.4|26394.4|26414.4|26399.4|26404.4|26389.4|27
1634298900000|2021-10-15 11:55:00|26406.9|26391.9|26406.9|26391.9|26406.9|26391.9|26399.4|26384.4|21
1634299200000|2021-10-15 12:00:00|26404.4|26389.4|26429.4|26414.4|26429.4|26414.4|26404.4|26389.4|107
1634299500000|2021-10-15 12:05:00|26431.9|26416.9|26431.9|26416.9|26434.4|26419.4|26429.4|26414.4|42
1634299800000|2021-10-15 12:10:00|26429.4|26414.4|26429.4|26414.4|26434.4|26419.4|26429.4|26414.4|34
1634300100000|2021-10-15 12:15:00|26431.9|26416.9|26429.4|26414.4|26434.4|26419.4|26424.4|26409.4|48
1634300400000|2021-10-15 12:20:00|26431.9|26416.9|26434.4|26419.4|26439.4|26424.4|26429.4|26414.4|66
1634300700000|2021-10-15 12:25:00|26436.9|26421.9|26429.4|26414.4|26439.4|26424.4|26424.4|26409.4|78
1634301000000|2021-10-15 12:30:00|26434.4|26419.4|26459.4|26444.4|26459.4|26444.4|26434.4|26419.4|161
1634301300000|2021-10-15 12:35:00|26464.4|26449.4|26479.4|26464.4|26479.4|26464.4|26459.4|26444.4|172
1634301600000|2021-10-15 12:40:00|26484.4|26469.4|26486.9|26471.9|26496.9|26481.9|26481.9|26466.9|250
1634301900000|2021-10-15 12:45:00|26489.4|26474.4|26479.4|26464.4|26489.4|26474.4|26469.4|26454.4|85
1634302200000|2021-10-15 12:50:00|26484.4|26469.4|26489.4|26474.4|26489.4|26474.4|26479.4|26464.4|112
1634302500000|2021-10-15 12:55:00|26486.9|26471.9|26491.9|26476.9|26499.4|26484.4|26479.4|26464.4|120
1634302800000|2021-10-15 13:00:00|26489.4|26474.4|26489.4|26474.4|26499.4|26484.4|26479.4|26464.4|85
1634303100000|2021-10-15 13:05:00|26486.9|26471.9|26489.4|26474.4|26489.4|26474.4|26474.4|26459.4|57
1634303400000|2021-10-15 13:10:00|26494.4|26479.4|26499.4|26484.4|26499.4|26484.4|26494.4|26479.4|92
1634303700000|2021-10-15 13:15:00|26494.4|26479.4|26494.4|26479.4|26494.4|26479.4|26489.4|26474.4|55
1634304000000|2021-10-15 13:20:00|26499.4|26484.4|26509.4|26494.4|26514.4|26499.4|26499.4|26484.4|131
1634304300000|2021-10-15 13:25:00|26504.4|26489.4|26494.4|26479.4|26509.4|26494.4|26494.4|26479.4|91
1634304600000|2021-10-15 13:30:00|26489.4|26474.4|26481.9|26466.9|26501.9|26486.9|26479.4|26464.4|172
1634304900000|2021-10-15 13:35:00|26484.4|26469.4|26494.4|26479.4|26504.4|26489.4|26484.4|26469.4|90
1634305200000|2021-10-15 13:40:00|26496.9|26481.9|26506.9|26491.9|26509.4|26494.4|26489.4|26474.4|102
1634305500000|2021-10-15 13:45:00|26509.4|26494.4|26509.4|26494.4|26514.4|26499.4|26494.4|26479.4|136
1634305800000|2021-10-15 13:50:00|26511.9|26496.9|26531.9|26516.9|26534.4|26519.4|26509.4|26494.4|148
1634306100000|2021-10-15 13:55:00|26529.4|26514.4|26559.4|26544.4|26559.4|26544.4|26529.4|26514.4|227
1634306400000|2021-10-15 14:00:00|26556.9|26541.9|26534.4|26519.4|26556.9|26541.9|26519.4|26504.4|315
1634306700000|2021-10-15 14:05:00|26536.9|26521.9|26534.4|26519.4|26554.4|26539.4|26534.4|26519.4|154
1634307000000|2021-10-15 14:10:00|26532.3|26517.3|26507.3|26492.3|26542.3|26527.3|26507.3|26492.3|194
1634307300000|2021-10-15 14:15:00|26509.8|26494.8|26499.8|26484.8|26517.3|26502.3|26497.3|26482.3|130
1634307600000|2021-10-15 14:20:00|26497.3|26482.3|26482.3|26467.3|26507.3|26492.3|26482.3|26467.3|162
1634307900000|2021-10-15 14:25:00|26477.3|26462.3|26442.3|26427.3|26477.3|26462.3|26437.3|26422.3|233
1634308200000|2021-10-15 14:30:00|26447.3|26432.3|26482.3|26467.3|26487.3|26472.3|26447.3|26432.3|220
1634308500000|2021-10-15 14:35:00|26484.8|26469.8|26479.8|26464.8|26487.3|26472.3|26467.3|26452.3|170
1634308800000|2021-10-15 14:40:00|26482.3|26467.3|26482.3|26467.3|26487.3|26472.3|26472.3|26457.3|106
1634309100000|2021-10-15 14:45:00|26479.8|26464.8|26477.3|26462.3|26484.8|26469.8|26472.3|26457.3|62
1634309400000|2021-10-15 14:50:00|26482.3|26467.3|26477.3|26462.3|26492.3|26477.3|26477.3|26462.3|117
1634309700000|2021-10-15 14:55:00|26472.3|26457.3|26487.3|26472.3|26492.3|26477.3|26472.3|26457.3|102
1634310000000|2021-10-15 15:00:00|26489.8|26474.8|26492.3|26477.3|26502.3|26487.3|26487.3|26472.3|155
1634310300000|2021-10-15 15:05:00|26489.8|26474.8|26497.3|26482.3|26504.8|26489.8|26482.3|26467.3|128
1634310600000|2021-10-15 15:10:00|26499.8|26484.8|26497.3|26482.3|26504.8|26489.8|26497.3|26482.3|75
1634310900000|2021-10-15 15:15:00|26494.8|26479.8|26502.3|26487.3|26507.3|26492.3|26492.3|26477.3|148
1634311200000|2021-10-15 15:20:00|26507.3|26492.3|26497.3|26482.3|26507.3|26492.3|26492.3|26477.3|168
1634311500000|2021-10-15 15:25:00|26494.8|26479.8|26487.3|26472.3|26497.3|26482.3|26477.3|26462.3|278
1634311800000|2021-10-15 15:30:00|26321.1|26306.1|26326.1|26311.1|26341.1|26326.1|26321.1|26306.1|409
1634312100000|2021-10-15 15:35:00|26328.6|26313.6|26341.1|26326.1|26341.1|26326.1|26321.1|26306.1|198
1634312400000|2021-10-15 15:40:00|26338.6|26323.6|26331.1|26316.1|26341.1|26326.1|26331.1|26316.1|32
1634312700000|2021-10-15 15:45:00|26328.6|26313.6|26341.1|26326.1|26341.1|26326.1|26326.1|26311.1|40
1634313000000|2021-10-15 15:50:00|26343.6|26323.6|26338.6|26318.6|26348.6|26323.6|26333.6|26313.6|167
1634313300000|2021-10-15 15:55:00|26343.6|26323.6|26338.6|26318.6|26343.6|26323.6|26333.6|26313.6|122
1634313600000|2021-10-15 16:00:00|26343.6|26313.6|26348.6|26323.6|26348.6|26328.6|26338.6|26313.6|19
1634313900000|2021-10-15 16:05:00|26343.6|26328.6|26348.6|26323.6|26348.6|26328.6|26338.6|26318.6|13
1634314200000|2021-10-15 16:10:00|26343.6|26318.6|26343.6|26323.6|26348.6|26323.6|26338.6|26318.6|31
1634314500000|2021-10-15 16:15:00|||||||||2
1634314800000|2021-10-15 16:20:00|26338.6|26318.6|26338.6|26313.6|26338.6|26318.6|26333.6|26308.6|22
1634315100000|2021-10-15 16:25:00|26333.6|26308.6|26338.6|26318.6|26338.6|26318.6|26333.6|26308.6|24
1634315400000|2021-10-15 16:30:00|26333.6|26313.6|26333.6|26313.6|26338.6|26318.6|26333.6|26313.6|17
1634315700000|2021-10-15 16:35:00|26338.6|26318.6|26343.6|26318.6|26343.6|26323.6|26333.6|26313.6|9
1634316000000|2021-10-15 16:40:00|26348.6|26323.6|26353.6|26333.6|26353.6|26333.6|26343.6|26318.6|9
1634316300000|2021-10-15 16:45:00|26348.6|26328.6|26348.6|26328.6|26348.6|26328.6|26348.6|26323.6|36
1634316600000|2021-10-15 16:50:00||26323.6||26328.6||26328.6||26323.6|9
1634316900000|2021-10-15 16:55:00|26353.6|26333.6|26353.6|26328.6|26353.6|26333.6|26348.6|26328.6|8
1634317200000|2021-10-15 17:00:00|26348.6|26333.6|26348.6|26328.6|26353.6|26333.6|26343.6|26323.6|16
1634317500000|2021-10-15 17:05:00|26353.6|26333.6|26353.6|26333.6|26358.6|26333.6|26353.6|26328.6|7
1634317800000|2021-10-15 17:10:00|26348.6|26328.6|26348.6|26323.6|26353.6|26333.6|26343.6|26323.6|10
1634318100000|2021-10-15 17:15:00|26343.6|26328.6|26348.6|26323.6|26348.6|26328.6|26343.6|26323.6|7
1634318400000|2021-10-15 17:20:00|26343.6|26318.6|26343.6|26323.6|26348.6|26323.6|26343.6|26318.6|2
1634318700000|2021-10-15 17:25:00|26348.6|26318.6|26338.6|26318.6|26348.6|26318.6|26338.6|26318.6|3
1634319000000|2021-10-15 17:30:00|26343.6|26323.6|26348.6|26328.6|26348.6|26328.6|26343.6|26318.6|5
1634319600000|2021-10-15 17:40:00|26343.6|26323.6|26348.6|26328.6|26348.6|26328.6|26343.6|26323.6|6
1634319900000|2021-10-15 17:45:00|26343.6|26323.6|26353.6|26333.6|26353.6|26333.6|26343.6|26323.6|13
1634320200000|2021-10-15 17:50:00|26358.6|26338.6|26358.6|26338.6|26358.6|26338.6|26358.6|26338.6|3
1634320500000|2021-10-15 17:55:00|26353.6|26333.6|26353.6|26333.6|26353.6|26333.6|26353.6|26333.6|7
1634320800000|2021-10-15 18:00:00|26358.6|26338.6|26373.6|26348.6|26373.6|26348.6|26358.6|26338.6|21
1634321100000|2021-10-15 18:05:00|26368.6|26343.6|26368.6|26348.6|26368.6|26348.6|26363.6|26343.6|1
1634321700000|2021-10-15 18:15:00|26363.6|26343.6|26368.6|26348.6|26368.6|26348.6|26363.6|26343.6|22
1634322000000|2021-10-15 18:20:00|||||||||2
1634322300000|2021-10-15 18:25:00|26373.6|26353.6|26366.1|26351.1|26373.6|26353.6|26366.1|26343.6|33
1634322600000|2021-10-15 18:30:00|26368.6|26353.6|26363.6|26348.6|26371.1|26356.1|26361.1|26346.1|4
1634322900000|2021-10-15 18:35:00|26361.1|26346.1|26366.1|26351.1|26366.1|26351.1|26358.6|26343.6|7
1634323200000|2021-10-15 18:40:00|26363.6|26348.6|26363.6|26348.6|26363.6|26348.6|26356.1|26341.1|2
1634323500000|2021-10-15 18:45:00|26361.1|26346.1|26361.1|26346.1|26361.1|26346.1|26356.1|26341.1|3
1634323800000|2021-10-15 18:50:00|26358.6|26343.6|26361.1|26346.1|26361.1|26346.1|26358.6|26343.6|2
1634324100000|2021-10-15 18:55:00|26363.6|26348.6|26366.1|26351.1|26366.1|26351.1|26363.6|26348.6|1
1634324400000|2021-10-15 19:00:00|26363.6|26348.6|26351.1|26336.1|26363.6|26348.6|26351.1|26336.1|4
1634324700000|2021-10-15 19:05:00|26356.1|26341.1|26338.6|26323.6|26356.1|26341.1|26336.1|26321.1|22
1634325000000|2021-10-15 19:10:00|26341.1|26326.1|26351.1|26336.1|26351.1|26336.1|26341.1|26326.1|3
1634325300000|2021-10-15 19:15:00|26353.6|26338.6|26353.6|26338.6|26361.1|26346.1|26348.6|26333.6|3
1634325600000|2021-10-15 19:20:00|26356.1|26341.1|26353.6|26338.6|26356.1|26341.1|26351.1|26336.1|6
1634325900000|2021-10-15 19:25:00|26356.1|26341.1|26351.1|26336.1|26363.6|26348.6|26351.1|26336.1|17
1634326200000|2021-10-15 19:30:00|26348.6|26333.6|26361.1|26346.1|26366.1|26351.1|26348.6|26333.6|71
1634326500000|2021-10-15 19:35:00|26366.1|26351.1|26376.1|26361.1|26381.1|26366.1|26366.1|26351.1|41
1634326800000|2021-10-15 19:40:00|26373.6|26358.6|26373.6|26358.6|26376.1|26361.1|26371.1|26356.1|12
1634327100000|2021-10-15 19:45:00|26371.1|26356.1|26366.1|26351.1|26378.6|26363.6|26366.1|26351.1|11
1634327400000|2021-10-15 19:50:00|26368.6|26353.6|26361.1|26346.1|26371.1|26356.1|26358.6|26343.6|19
1634327700000|2021-10-15 19:55:00|26358.6|26343.6|26381.1|26366.1|26381.1|26366.1|26358.6|26343.6|30
1634328000000|2021-10-15 20:00:00|26392.6|26352.6|26399.4|26359.4|26408.1|26368.1|26387.5|26347.5|0
1634328300000|2021-10-15 20:05:00|26399.1|26359.1|26401.1|26361.1|26402.4|26362.4|26395|26355|0
1634328600000|2021-10-15 20:10:00|26401.4|26361.4|26398|26358|26402.4|26362.4|26398|26358|0
1634328900000|2021-10-15 20:15:00|26398.3|26358.3|26401.1|26361.1|26401.1|26361.1|26398|26358|0
1634329200000|2021-10-15 20:20:00|26400.9|26360.9|26401.1|26361.1|26402.4|26362.4|26399.8|26359.8|0
1634329500000|2021-10-15 20:25:00|26401|26361|26402.4|26362.4|26404.2|26364.2|26399.8|26359.8|0
1634329800000|2021-10-15 20:30:00|26402.2|26362.2|26404.2|26364.2|26405.5|26365.5|26399.8|26359.8|0
1634330100000|2021-10-15 20:35:00|26404.5|26364.5|26406.8|26366.8|26408.6|26368.6|26404.5|26364.5|0
1634330400000|2021-10-15 20:40:00|26407.1|26367.1|26409.9|26369.9|26409.9|26369.9|26407.1|26367.1|0
1634330700000|2021-10-15 20:45:00|26409.7|26369.7|26405.5|26365.5|26409.9|26369.9|26405.5|26365.5|0
1634331000000|2021-10-15 20:50:00|26405.8|26365.8|26402.4|26362.4|26408.6|26368.6|26402.4|26362.4|0
1634331300000|2021-10-15 20:55:00|26402.7|26362.7|26409|26369|26410.6|26370.6|26402.7|26362.7|0
1634508000000|2021-10-17 22:00:00|26433.3|26393.3|26419.9|26379.9|26433.4|26393.4|26401.9|26361.9|0
1634508300000|2021-10-17 22:05:00|26420.1|26380.1|26410.9|26370.9|26421.2|26381.2|26410.3|26370.3|0
1634508600000|2021-10-17 22:10:00|26410.8|26370.8|26404.6|26364.6|26414.7|26374.7|26404.6|26364.6|0
1634508900000|2021-10-17 22:15:00|26404.7|26364.7|26401.5|26361.5|26405.9|26365.9|26397.1|26357.1|0
1634509200000|2021-10-17 22:20:00|26401.2|26361.2|26395.8|26355.8|26405.9|26365.9|26377.7|26337.7|0
1634509500000|2021-10-17 22:25:00|26395.6|26355.6|26391.8|26351.8|26398.9|26358.9|26383.3|26343.3|0
1634509800000|2021-10-17 22:30:00|26392.1|26352.1|26368|26328|26393.1|26353.1|26365.5|26325.5|0
1634510100000|2021-10-17 22:35:00|26368.2|26328.2|26375.5|26335.5|26378.6|26338.6|26362.4|26322.4|0
1634510400000|2021-10-17 22:40:00|26375.7|26335.7|26375.5|26335.5|26379.9|26339.9|26372.4|26332.4|0
1634510700000|2021-10-17 22:45:00|26375.3|26335.3|26374.2|26334.2|26375.3|26335.3|26368|26328|0
1634511000000|2021-10-17 22:50:00|26374.5|26334.5|26374.2|26334.2|26376.8|26336.8|26372.4|26332.4|0
1634511300000|2021-10-17 22:55:00|26374.5|26334.5|26378.6|26338.6|26379.9|26339.9|26374.2|26334.2|0
1634511600000|2021-10-17 23:00:00|26378.8|26338.8|26371.1|26331.1|26379.9|26339.9|26366.7|26326.7|0
1634511900000|2021-10-17 23:05:00|26371|26331|26385.6|26345.6|26385.6|26345.6|26369.9|26329.9|0
1634512200000|2021-10-17 23:10:00|26385.5|26345.5|26384.3|26344.3|26385.6|26345.6|26378.6|26338.6|0
1634512500000|2021-10-17 23:15:00|26384.6|26344.6|26376.8|26336.8|26385.6|26345.6|26376.8|26336.8|0
1634512800000|2021-10-17 23:20:00|26376.6|26336.6|26378.6|26338.6|26380.6|26340.6|26372.4|26332.4|0
1634513100000|2021-10-17 23:25:00|26378.8|26338.8|26372.4|26332.4|26379.9|26339.9|26359.3|26319.3|0
1634513400000|2021-10-17 23:30:00|26372.7|26332.7|26362.4|26322.4|26374.2|26334.2|26354.9|26314.9|0
1634513700000|2021-10-17 23:35:00|26362.6|26322.6|26352.3|26312.3|26366.7|26326.7|26352.3|26312.3|0
1634514000000|2021-10-17 23:40:00|26352.4|26312.4|26359.1|26319.1|26362.2|26322.2|26352.1|26312.1|0
1634514300000|2021-10-17 23:45:00|26358.9|26318.9|26343.3|26303.3|26359.1|26319.1|26341.5|26301.5|0
1634514600000|2021-10-17 23:50:00|26343.4|26303.4|26345.9|26305.9|26352.1|26312.1|26343.3|26303.3|0
1634514900000|2021-10-17 23:55:00|26345.6|26305.6|26343.3|26303.3|26349|26309|26343.3|26303.3|0
1634515200000|2021-10-18 00:00:00|26343.8|26303.8|26338.1|26298.1|26345.9|26305.9|26327.5|26287.5|0
1634515500000|2021-10-18 00:05:00|26338.2|26298.2|26352.5|26312.5|26353.8|26313.8|26335.6|26295.6|0
1634515800000|2021-10-18 00:10:00|26352.4|26312.4|26348.2|26308.2|26352.5|26312.5|26339.4|26299.4|0
1634516100000|2021-10-18 00:15:00|26342.9|26302.9|26333.8|26293.8|26342.9|26302.9|26324.2|26284.2|0
1634516400000|2021-10-18 00:20:00|26333.9|26293.9|26354.3|26314.3|26357.7|26317.7|26333.5|26293.5|0
1634516700000|2021-10-18 00:25:00|26354.4|26314.4|26349.5|26309.5|26360.4|26320.4|26345.3|26305.3|0
1634517000000|2021-10-18 00:30:00|26348.9|26308.9|26358.4|26318.4|26360.5|26320.5|26342.3|26302.3|0
1634517300000|2021-10-18 00:35:00|26359.4|26319.4|26364.5|26324.5|26368.6|26328.6|26359.4|26319.4|0
1634517600000|2021-10-18 00:40:00|26364.6|26324.6|26376.6|26336.6|26379.9|26339.9|26362.7|26322.7|0
1634517900000|2021-10-18 00:45:00|26376.4|26336.4|26362|26322|26376.6|26336.6|26361.8|26321.8|0
1634518200000|2021-10-18 00:50:00|26361.8|26321.8|26386.9|26346.9|26393|26353|26361.8|26321.8|0
1634518500000|2021-10-18 00:55:00|26386.8|26346.8|26362.2|26322.2|26386.8|26346.8|26359.4|26319.4|0
1634518800000|2021-10-18 01:00:00|26362|26322|26356.6|26316.6|26365.2|26325.2|26343.1|26303.1|0
1634519100000|2021-10-18 01:05:00|26357.1|26317.1|26368.6|26328.6|26371.8|26331.8|26350.2|26310.2|0
1634519400000|2021-10-18 01:10:00|26368.7|26328.7|26353.1|26313.1|26370|26330|26342.1|26302.1|0
1634519700000|2021-10-18 01:15:00|26353|26313|26353.8|26313.8|26362.7|26322.7|26347.4|26307.4|0
1634520000000|2021-10-18 01:20:00|26354.3|26314.3|26362.8|26322.8|26364.4|26324.4|26354.3|26314.3|0
1634520300000|2021-10-18 01:25:00|26362.7|26322.7|26355|26315|26362.8|26322.8|26353.6|26313.6|0
1634520600000|2021-10-18 01:30:00|26354.5|26314.5|26343.2|26303.2|26356.8|26316.8|26338.5|26298.5|0
1634520900000|2021-10-18 01:35:00|26342.7|26302.7|26336.1|26296.1|26345.3|26305.3|26333|26293|0
1634521200000|2021-10-18 01:40:00|26336|26296|26335.4|26295.4|26345.1|26305.1|26332.5|26292.5|0
1634521500000|2021-10-18 01:45:00|26335.6|26295.6|26338.6|26298.6|26341.6|26301.6|26323.1|26283.1|0
1634521800000|2021-10-18 01:50:00|26338.5|26298.5|26351|26311|26354.1|26314.1|26335.5|26295.5|0
1634522100000|2021-10-18 01:55:00|26350.8|26310.8|26359.9|26319.9|26363|26323|26349.4|26309.4|0
1634522400000|2021-10-18 02:00:00|26359.7|26319.7|26366.7|26326.7|26368.2|26328.2|26347.7|26307.7|0
1634522700000|2021-10-18 02:05:00|26367.2|26327.2|26369.6|26329.6|26372.6|26332.6|26362.2|26322.2|0
1634523000000|2021-10-18 02:10:00|26369.1|26329.1|26369.7|26329.7|26374.1|26334.1|26362.3|26322.3|0
1634523300000|2021-10-18 02:15:00|26369.6|26329.6|26367.8|26327.8|26377.1|26337.1|26367.8|26327.8|0
1634523600000|2021-10-18 02:20:00|26367.2|26327.2|26371.2|26331.2|26371.4|26331.4|26363.1|26323.1|0
1634523900000|2021-10-18 02:25:00|26371.3|26331.3|26372.9|26332.9|26374.6|26334.6|26369.6|26329.6|0
1634524200000|2021-10-18 02:30:00|26373.4|26333.4|26374.8|26334.8|26377.8|26337.8|26363.9|26323.9|0
1634524500000|2021-10-18 02:35:00|26374.6|26334.6|26368.6|26328.6|26374.7|26334.7|26368.4|26328.4|0
1634524800000|2021-10-18 02:40:00|26368.7|26328.7|26368.4|26328.4|26371.5|26331.5|26364|26324|0
1634525100000|2021-10-18 02:45:00|26368.2|26328.2|26368.6|26328.6|26371.4|26331.4|26365.5|26325.5|0
1634525400000|2021-10-18 02:50:00|26368.4|26328.4|26374.5|26334.5|26374.5|26334.5|26368.4|26328.4|0
1634525700000|2021-10-18 02:55:00|26374.3|26334.3|26372.7|26332.7|26374.5|26334.5|26365.1|26325.1|0
1634526000000|2021-10-18 03:00:00|26372.8|26332.8|26374.3|26334.3|26377.3|26337.3|26366.5|26326.5|0
1634526300000|2021-10-18 03:05:00|26374.1|26334.1|26377.3|26337.3|26377.3|26337.3|26365.3|26325.3|0
1634526600000|2021-10-18 03:10:00|26376.2|26336.2|26374.3|26334.3|26376.2|26336.2|26371.4|26331.4|0
1634526900000|2021-10-18 03:15:00|26374.1|26334.1|26372.7|26332.7|26374.3|26334.3|26368.2|26328.2|0
1634527200000|2021-10-18 03:20:00|26372.6|26332.6|26368.1|26328.1|26374.3|26334.3|26365.3|26325.3|0
1634527500000|2021-10-18 03:25:00|26368|26328|26368.2|26328.2|26369.5|26329.5|26362|26322|0
1634527800000|2021-10-18 03:30:00|26368.1|26328.1|26375.5|26335.5|26377.1|26337.1|26365.1|26325.1|0
1634528100000|2021-10-18 03:35:00|26375|26335|26376.9|26336.9|26377.1|26337.1|26371.2|26331.2|0
1634528400000|2021-10-18 03:40:00|26376.4|26336.4|26371.2|26331.2|26376.9|26336.9|26368.2|26328.2|0
1634528700000|2021-10-18 03:45:00|26371.4|26331.4|26368.1|26328.1|26374.3|26334.3|26368|26328|0
1634529000000|2021-10-18 03:50:00|26367.9|26327.9|26367.8|26327.8|26367.9|26327.9|26364.8|26324.8|0
1634529300000|2021-10-18 03:55:00|26367.6|26327.6|26364.8|26324.8|26367.9|26327.9|26361.8|26321.8|0
1634529600000|2021-10-18 04:00:00|26364.3|26324.3|26358.4|26318.4|26365|26325|26355.6|26315.6|0
1634529900000|2021-10-18 04:05:00|26358.1|26318.1|26352.8|26312.8|26358.4|26318.4|26349.4|26309.4|0
1634530200000|2021-10-18 04:10:00|26352.7|26312.7|26352.7|26312.7|26352.8|26312.8|26352.5|26312.5|0
1634530500000|2021-10-18 04:15:00|26352.5|26312.5|26355.9|26315.9|26355.9|26315.9|26352.4|26312.4|0
1634530800000|2021-10-18 04:20:00|26355.8|26315.8|26352.5|26312.5|26355.9|26315.9|26350.9|26310.9|0
1634531100000|2021-10-18 04:25:00|26352.3|26312.3|26352.2|26312.2|26352.7|26312.7|26349.5|26309.5|0
1634531400000|2021-10-18 04:30:00|26352.3|26312.3|26355.4|26315.4|26358.7|26318.7|26352.3|26312.3|0
1634531700000|2021-10-18 04:35:00|26355.3|26315.3|26358.2|26318.2|26361.5|26321.5|26355.3|26315.3|0
1634532000000|2021-10-18 04:40:00|26358.1|26318.1|26361|26321|26361.2|26321.2|26357.9|26317.9|0
1634532300000|2021-10-18 04:45:00|26360.9|26320.9|26360.7|26320.7|26361|26321|26359.1|26319.1|0
1634532600000|2021-10-18 04:50:00|26360.9|26320.9|26360.9|26320.9|26365.4|26325.4|26357.6|26317.6|0
1634532900000|2021-10-18 04:55:00|26361|26321|26343|26303|26363.7|26323.7|26342.8|26302.8|0
1634533200000|2021-10-18 05:00:00|26343.1|26303.1|26357.9|26317.9|26358|26318|26343.1|26303.1|0
1634533500000|2021-10-18 05:05:00|26355.1|26315.1|26354.8|26314.8|26355.3|26315.3|26349.1|26309.1|0
1634533800000|2021-10-18 05:10:00|26354.9|26314.9|26357.3|26317.3|26358.1|26318.1|26351.5|26311.5|0
1634534100000|2021-10-18 05:15:00|26356.2|26316.2|26360.5|26320.5|26363.5|26323.5|26351.4|26311.4|0
1634534400000|2021-10-18 05:20:00|26359.5|26319.5|26358.1|26318.1|26359.5|26319.5|26351.9|26311.9|0
1634534700000|2021-10-18 05:25:00|26357.9|26317.9|26349.5|26309.5|26358.2|26318.2|26349.5|26309.5|0
1634535000000|2021-10-18 05:30:00|26349.4|26309.4|26343.7|26303.7|26349.5|26309.5|26340.2|26300.2|0
1634535300000|2021-10-18 05:35:00|26343.6|26303.6|26349.2|26309.2|26349.4|26309.4|26343.1|26303.1|0
1634535600000|2021-10-18 05:40:00|26349.3|26309.3|26351.8|26311.8|26355|26315|26349.2|26309.2|0
1634535900000|2021-10-18 05:45:00|26352.9|26312.9|26351.5|26311.5|26354.8|26314.8|26348.7|26308.7|0
1634536200000|2021-10-18 05:50:00|26351.6|26311.6|26348.9|26308.9|26354.5|26314.5|26347.2|26307.2|0
1634536500000|2021-10-18 05:55:00|26349.4|26309.4|26348.9|26308.9|26354.8|26314.8|26348.9|26308.9|0
1634536800000|2021-10-18 06:00:00|26346.8|26306.8|26288.6|26273.6|26346.8|26311.1|26288.6|26273.6|57
1634537100000|2021-10-18 06:05:00|26286.1|26271.1|26276.1|26261.1|26286.1|26271.1|26276.1|26261.1|17
1634537400000|2021-10-18 06:10:00|26278.6|26263.6|26263.6|26248.6|26281.1|26266.1|26258.6|26243.6|15
1634537700000|2021-10-18 06:15:00|26266.1|26251.1|26263.6|26248.6|26268.6|26253.6|26256.1|26241.1|24
1634538000000|2021-10-18 06:20:00|26266.1|26251.1|26283.6|26268.6|26283.6|26268.6|26263.6|26248.6|10
1634538300000|2021-10-18 06:25:00|26281.1|26266.1|26278.6|26263.6|26291.1|26276.1|26273.6|26258.6|38
1634538600000|2021-10-18 06:30:00|26281.1|26266.1|26276.1|26261.1|26293.6|26278.6|26273.6|26258.6|18
1634538900000|2021-10-18 06:35:00|26273.6|26258.6|26271.1|26256.1|26276.1|26261.1|26263.6|26248.6|14
1634539200000|2021-10-18 06:40:00|26268.6|26253.6|26266.1|26251.1|26271.1|26256.1|26261.1|26246.1|8
1634539500000|2021-10-18 06:45:00|26268.6|26253.6|26266.1|26251.1|26273.6|26258.6|26263.6|26248.6|33
1634539800000|2021-10-18 06:50:00|26268.6|26253.6|26286.1|26271.1|26286.1|26271.1|26266.1|26251.1|9
1634540100000|2021-10-18 06:55:00|26288.6|26273.6|26303.6|26288.6|26306.1|26291.1|26286.1|26271.1|85
1634540400000|2021-10-18 07:00:00|26306.1|26291.1|26343.6|26328.6|26361.1|26346.1|26283.6|26268.6|612
1634540700000|2021-10-18 07:05:00|26346.1|26331.1|26341.1|26326.1|26368.6|26353.6|26333.6|26318.6|342
1634541000000|2021-10-18 07:10:00|26338.6|26323.6|26346.1|26331.1|26366.1|26351.1|26326.1|26311.1|235
1634541300000|2021-10-18 07:15:00|26341.1|26326.1|26316.1|26301.1|26351.1|26336.1|26316.1|26301.1|237
1634541600000|2021-10-18 07:20:00|26321.1|26306.1|26276.1|26261.1|26321.1|26306.1|26258.6|26243.6|458
1634541900000|2021-10-18 07:25:00|26281.1|26266.1|26303.6|26288.6|26326.1|26311.1|26281.1|26266.1|303
1634542200000|2021-10-18 07:30:00|26306.1|26291.1|26296.1|26281.1|26313.6|26298.6|26281.1|26266.1|237
1634542500000|2021-10-18 07:35:00|26298.6|26283.6|26286.1|26271.1|26306.1|26291.1|26286.1|26271.1|184
1634542800000|2021-10-18 07:40:00|26281.1|26266.1|26281.1|26266.1|26296.1|26281.1|26281.1|26266.1|178
1634543100000|2021-10-18 07:45:00|26276.1|26261.1|26293.6|26278.6|26296.1|26281.1|26276.1|26261.1|153
1634543400000|2021-10-18 07:50:00|26291.1|26276.1|26324|26309|26324|26309|26281.1|26266.1|86
1634543700000|2021-10-18 07:55:00|26324.7|26309.7|26331.8|26316.8|26356.8|26341.8|26324.7|26309.7|134
1634544000000|2021-10-18 08:00:00|26329.3|26314.3|26346.8|26331.8|26354.3|26339.3|26321.8|26306.8|108
1634544300000|2021-10-18 08:05:00|26341.8|26326.8|26346.8|26331.8|26351.8|26336.8|26326.8|26311.8|94
1634544600000|2021-10-18 08:10:00|26349.3|26334.3|26351.8|26336.8|26361.8|26346.8|26336.8|26321.8|108
1634544900000|2021-10-18 08:15:00|26349.3|26334.3|26336.8|26321.8|26351.8|26336.8|26326.8|26311.8|67
1634545200000|2021-10-18 08:20:00|26341.8|26326.8|26346.8|26331.8|26366.8|26351.8|26331.8|26316.8|90
1634545500000|2021-10-18 08:25:00|26341.8|26326.8|26341.8|26326.8|26351.8|26336.8|26331.8|26316.8|96
1634545800000|2021-10-18 08:30:00|26339.3|26324.3|26339.3|26324.3|26349.3|26334.3|26331.8|26316.8|102
1634546100000|2021-10-18 08:35:00|26341.8|26326.8|26331.8|26316.8|26346.8|26331.8|26324.3|26309.3|94
1634546400000|2021-10-18 08:40:00|26326.8|26311.8|26331.8|26316.8|26339.3|26324.3|26321.8|26306.8|110
1634546700000|2021-10-18 08:45:00|26329.3|26314.3|26326.8|26311.8|26341.8|26326.8|26321.8|26306.8|103
1634547000000|2021-10-18 08:50:00|26324.3|26309.3|26326.8|26311.8|26336.8|26321.8|26311.8|26296.8|109
1634547300000|2021-10-18 08:55:00|26329.3|26314.3|26326.8|26311.8|26336.8|26321.8|26324.3|26309.3|60
1634547600000|2021-10-18 09:00:00|26321.8|26306.8|26296.8|26281.8|26326.8|26311.8|26296.8|26281.8|89
1634547900000|2021-10-18 09:05:00|26301.8|26286.8|26301.8|26286.8|26316.8|26301.8|26296.8|26281.8|170
1634548200000|2021-10-18 09:10:00|26299.3|26284.3|26291.8|26276.8|26299.3|26284.3|26291.8|26276.8|84
1634548500000|2021-10-18 09:15:00|26286.8|26271.8|26309.3|26294.3|26311.8|26296.8|26286.8|26271.8|148
1634548800000|2021-10-18 09:20:00|26306.8|26291.8|26311.8|26296.8|26331.8|26316.8|26306.8|26291.8|80
1634549100000|2021-10-18 09:25:00|26309.3|26294.3|26326.8|26311.8|26331.8|26316.8|26306.8|26291.8|66
1634549400000|2021-10-18 09:30:00|26329.3|26314.3|26296.8|26281.8|26329.3|26314.3|26291.8|26276.8|121
1634549700000|2021-10-18 09:35:00|26291.8|26276.8|26271.8|26256.8|26296.8|26281.8|26271.8|26256.8|165
1634550000000|2021-10-18 09:40:00|26269.3|26254.3|26276.8|26261.8|26286.8|26271.8|26266.8|26251.8|95
1634550300000|2021-10-18 09:45:00|26279.3|26264.3|26276.8|26261.8|26286.8|26271.8|26271.8|26256.8|83
1634550600000|2021-10-18 09:50:00|26281.8|26266.8|26284.3|26269.3|26291.8|26276.8|26281.8|26266.8|39
1634550900000|2021-10-18 09:55:00|26281.8|26266.8|26276.8|26261.8|26286.8|26271.8|26271.8|26256.8|40
1634551200000|2021-10-18 10:00:00|26274.3|26259.3|26286.8|26271.8|26291.8|26276.8|26266.8|26251.8|94
1634551500000|2021-10-18 10:05:00|26291.8|26276.8|26276.8|26261.8|26291.8|26276.8|26266.8|26251.8|101
1634551800000|2021-10-18 10:10:00|26274.3|26259.3|26249.3|26234.3|26276.8|26261.8|26246.8|26231.8|285
1634552100000|2021-10-18 10:15:00|26246.8|26231.8|26246.8|26231.8|26251.8|26236.8|26236.8|26221.8|92
1634552400000|2021-10-18 10:20:00|26249.3|26234.3|26246.8|26231.8|26261.8|26246.8|26246.8|26231.8|97
1634552700000|2021-10-18 10:25:00|26249.3|26234.3|26256.8|26241.8|26256.8|26241.8|26246.8|26231.8|31
1634553000000|2021-10-18 10:30:00|26254.3|26239.3|26256.8|26241.8|26266.8|26251.8|26251.8|26236.8|85
1634553300000|2021-10-18 10:35:00|26254.3|26239.3|26256.8|26241.8|26261.8|26246.8|26251.8|26236.8|48
1634553600000|2021-10-18 10:40:00|26254.3|26239.3|26266.8|26251.8|26271.8|26256.8|26251.8|26236.8|91
1634553900000|2021-10-18 10:45:00|26264.3|26249.3|26241.8|26226.8|26264.3|26249.3|26241.8|26226.8|42
1634554200000|2021-10-18 10:50:00|26236.8|26221.8|26241.8|26226.8|26249.3|26234.3|26231.8|26216.8|54
1634554500000|2021-10-18 10:55:00|26244.3|26229.3|26251.8|26236.8|26256.8|26241.8|26239.3|26224.3|533
1634554800000|2021-10-18 11:00:00|26254.3|26239.3|26266.8|26251.8|26266.8|26251.8|26251.8|26236.8|47
1634555100000|2021-10-18 11:05:00|26264.3|26249.3|26281.8|26266.8|26281.8|26266.8|26251.8|26236.8|73
1634555400000|2021-10-18 11:10:00|26276.8|26261.8|26279.3|26264.3|26281.8|26266.8|26261.8|26246.8|54
1634555700000|2021-10-18 11:15:00|26276.8|26261.8|26281.8|26266.8|26286.8|26271.8|26276.8|26261.8|38
1634556000000|2021-10-18 11:20:00|26284.3|26269.3|26286.8|26271.8|26286.8|26271.8|26276.8|26261.8|41
1634556300000|2021-10-18 11:25:00|26284.3|26269.3|26306.8|26291.8|26306.8|26291.8|26276.8|26261.8|103
1634556600000|2021-10-18 11:30:00|26309.3|26294.3|26276.8|26261.8|26311.8|26296.8|26276.8|26261.8|114
1634556900000|2021-10-18 11:35:00|26281.8|26266.8|26271.8|26256.8|26286.8|26271.8|26269.3|26254.3|80
1634557200000|2021-10-18 11:40:00|26273.6|26258.6|26273.6|26258.6|26278.6|26263.6|26268.6|26253.6|50
1634557500000|2021-10-18 11:45:00|26271.1|26256.1|26276.1|26261.1|26278.6|26263.6|26268.6|26253.6|29
1634557800000|2021-10-18 11:50:00|26273.6|26258.6|26283.6|26268.6|26283.6|26268.6|26271.1|26256.1|17
1634558100000|2021-10-18 11:55:00|26278.6|26263.6|26273.6|26258.6|26278.6|26263.6|26266.1|26251.1|43
1634558400000|2021-10-18 12:00:00|26263.6|26248.6|26218.6|26203.6|26263.6|26248.6|26203.6|26188.6|478
1634558700000|2021-10-18 12:05:00|26223.6|26208.6|26258.6|26243.6|26258.6|26243.6|26223.6|26208.6|156
1634559000000|2021-10-18 12:10:00|26253.6|26238.6|26236.1|26221.1|26253.6|26238.6|26233.6|26218.6|62
1634559300000|2021-10-18 12:15:00|26233.6|26218.6|26246.1|26231.1|26248.6|26233.6|26233.6|26218.6|73
1634559600000|2021-10-18 12:20:00|26243.6|26228.6|26231.1|26216.1|26248.6|26233.6|26223.6|26208.6|47
1634559900000|2021-10-18 12:25:00|26228.6|26213.6|26238.6|26223.6|26243.6|26228.6|26228.6|26213.6|116
1634560200000|2021-10-18 12:30:00|26241.1|26226.1|26238.6|26223.6|26243.6|26228.6|26228.6|26213.6|49
1634560500000|2021-10-18 12:35:00|26241.1|26226.1|26243.6|26228.6|26243.6|26228.6|26231.1|26216.1|34
1634560800000|2021-10-18 12:40:00|26241.1|26226.1|26243.6|26228.6|26243.6|26228.6|26231.1|26216.1|35
1634561100000|2021-10-18 12:45:00|26238.6|26223.6|26233.6|26218.6|26248.6|26233.6|26223.6|26208.6|65
1634561400000|2021-10-18 12:50:00|26238.6|26223.6|26208.6|26193.6|26238.6|26223.6|26198.6|26183.6|204
1634561700000|2021-10-18 12:55:00|26203.6|26188.6|26218.6|26203.6|26218.6|26203.6|26198.6|26183.6|71
1634562000000|2021-10-18 13:00:00|26213.6|26198.6|26238.6|26223.6|26248.6|26233.6|26213.6|26198.6|204
1634562300000|2021-10-18 13:05:00|26236.1|26221.1|26223.6|26208.6|26238.6|26223.6|26223.6|26208.6|29
1634562600000|2021-10-18 13:10:00|26226.1|26211.1|26213.6|26198.6|26228.6|26213.6|26208.6|26193.6|63
1634562900000|2021-10-18 13:15:00|26216.1|26201.1|26203.6|26188.6|26218.6|26203.6|26198.6|26183.6|159
1634563200000|2021-10-18 13:20:00|26208.6|26193.6|26208.6|26193.6|26208.6|26193.6|26198.6|26183.6|80
1634563500000|2021-10-18 13:25:00|26206.1|26191.1|26218.6|26203.6|26223.6|26208.6|26206.1|26191.1|47
1634563800000|2021-10-18 13:30:00|26221.1|26206.1|26188.6|26173.6|26223.6|26208.6|26188.6|26173.6|295
1634564100000|2021-10-18 13:35:00|26183.6|26168.6|26183.6|26168.6|26186.1|26171.1|26163.6|26148.6|193
1634564400000|2021-10-18 13:40:00|26181.1|26166.1|26223.6|26208.6|26228.6|26213.6|26178.6|26163.6|96
1634564700000|2021-10-18 13:45:00|26228.6|26213.6|26233.6|26218.6|26248.6|26233.6|26208.6|26193.6|211
1634565000000|2021-10-18 13:50:00|26238.6|26223.6|26223.6|26208.6|26243.6|26228.6|26213.6|26198.6|143
1634565300000|2021-10-18 13:55:00|26221.1|26206.1|26243.6|26228.6|26243.6|26228.6|26218.6|26203.6|65
1634565600000|2021-10-18 14:00:00|26241.1|26226.1|26253.6|26238.6|26258.6|26243.6|26238.6|26223.6|94
1634565900000|2021-10-18 14:05:00|26248.6|26233.6|26243.6|26228.6|26253.6|26238.6|26228.6|26213.6|95
1634566200000|2021-10-18 14:10:00|26240.4|26225.4|26235.4|26220.4|26240.4|26225.4|26225.4|26210.4|68
1634566500000|2021-10-18 14:15:00|26232.9|26217.9|26212.9|26197.9|26235.4|26220.4|26205.4|26190.4|192
1634566800000|2021-10-18 14:20:00|26210.4|26195.4|26205.4|26190.4|26210.4|26195.4|26192.9|26177.9|215
1634567100000|2021-10-18 14:25:00|26200.4|26185.4|26210.4|26195.4|26220.4|26205.4|26200.4|26185.4|93
1634567400000|2021-10-18 14:30:00|26205.4|26190.4|26200.4|26185.4|26210.4|26195.4|26200.4|26185.4|141
1634567700000|2021-10-18 14:35:00|26202.9|26187.9|26200.4|26185.4|26202.9|26187.9|26185.4|26170.4|113
1634568000000|2021-10-18 14:40:00|26205.4|26190.4|26230.4|26215.4|26232.9|26217.9|26200.4|26185.4|152
1634568300000|2021-10-18 14:45:00|26227.9|26212.9|26240.4|26225.4|26245.4|26230.4|26225.4|26210.4|80
1634568600000|2021-10-18 14:50:00|26235.4|26220.4|26245.4|26230.4|26255.4|26240.4|26235.4|26220.4|115
1634568900000|2021-10-18 14:55:00|26242.9|26227.9|26250.4|26235.4|26255.4|26240.4|26240.4|26225.4|101
1634569200000|2021-10-18 15:00:00|26252.9|26237.9|26245.4|26230.4|26252.9|26237.9|26235.4|26220.4|104
1634569500000|2021-10-18 15:05:00|26242.9|26227.9|26245.4|26230.4|26255.4|26240.4|26235.4|26220.4|137
1634569800000|2021-10-18 15:10:00|26242.9|26227.9|26255.4|26240.4|26260.4|26245.4|26242.9|26227.9|90
1634570100000|2021-10-18 15:15:00|26250.4|26235.4|26275.4|26260.4|26277.9|26262.9|26250.4|26235.4|128
1634570400000|2021-10-18 15:20:00|26277.9|26262.9|26285.4|26270.4|26302.9|26287.9|26272.9|26257.9|302
1634570700000|2021-10-18 15:25:00|26282.9|26267.9|26280.4|26265.4|26290.4|26275.4|26277.9|26262.9|229
1634571000000|2021-10-18 15:30:00|26277.9|26262.9|26275.4|26260.4|26280.4|26265.4|26260.4|26245.4|353
1634571300000|2021-10-18 15:35:00|26270.4|26255.4|26260.4|26245.4|26280.4|26265.4|26247.9|26232.9|153
1634571600000|2021-10-18 15:40:00|26257.9|26242.9|26260.4|26245.4|26260.4|26245.4|26250.4|26235.4|34
1634571900000|2021-10-18 15:45:00|26262.9|26247.9|26277.9|26262.9|26277.9|26262.9|26260.4|26245.4|44
1634572200000|2021-10-18 15:50:00|26282.9|26257.9|26287.9|26267.9|26287.9|26267.9|26277.9|26257.9|14
1634572500000|2021-10-18 15:55:00|26292.9|26272.9|26287.9|26267.9|26292.9|26272.9|26287.9|26262.9|21
1634572800000|2021-10-18 16:00:00|26292.9|26262.9|26282.9|26262.9|26292.9|26272.9|26282.9|26262.9|12
1634573100000|2021-10-18 16:05:00|26287.9|26267.9|26277.9|26252.9|26287.9|26267.9|26272.9|26252.9|39
1634573400000|2021-10-18 16:10:00|26282.9|26257.9|26267.9|26247.9|26282.9|26257.9|26267.9|26247.9|42
1634573700000|2021-10-18 16:15:00|26272.9|26252.9|26267.9|26247.9|26272.9|26252.9|26262.9|26242.9|34
1634574000000|2021-10-18 16:20:00|26262.9|26242.9|26262.9|26242.9|26262.9|26242.9|26262.9|26242.9|14
1634574300000|2021-10-18 16:25:00|26257.9|26237.9|26252.9|26232.9|26257.9|26237.9|26242.9|26222.9|29
1634574600000|2021-10-18 16:30:00|26257.9|26237.9|26257.9|26237.9|26262.9|26242.9|26257.9|26232.9|17
1634574900000|2021-10-18 16:35:00|26252.9|26232.9|26242.9|26222.9|26252.9|26232.9|26242.9|26222.9|13
1634575200000|2021-10-18 16:40:00|26247.9|26227.9|26247.9|26227.9|26252.9|26232.9|26247.9|26222.9|3
1634575500000|2021-10-18 16:45:00|26242.9|26222.9|26242.9|26222.9|26247.9|26227.9|26242.9|26217.9|9
1634575800000|2021-10-18 16:50:00|26247.9|26217.9|26242.9|26222.9|26247.9|26222.9|26242.9|26217.9|1
1634576100000|2021-10-18 16:55:00|26237.9|26217.9|26242.9|26222.9|26247.9|26227.9|26232.9|26217.9|21
1634576400000|2021-10-18 17:00:00|26247.9|26217.9|26247.9|26222.9|26247.9|26227.9|26237.9|26217.9|2
1634576700000|2021-10-18 17:05:00|26242.9|26217.9|26242.9|26222.9|26247.9|26227.9|26237.9|26217.9|14
1634577300000|2021-10-18 17:15:00|26247.9||26247.9||26247.9||26247.9||5
1634577600000|2021-10-18 17:20:00|26242.9||26247.9||26247.9||26242.9||2
1634577900000|2021-10-18 17:25:00|26242.9|26227.9|26247.9|26222.9|26247.9|26227.9|26242.9|26222.9|0
1634578200000|2021-10-18 17:30:00||26227.9||26227.9||26227.9||26222.9|0
1634578500000|2021-10-18 17:35:00|26252.9||26247.9||26252.9||26247.9||2
1634578800000|2021-10-18 17:40:00|26242.9|26222.9|26247.9|26222.9|26247.9|26227.9|26242.9|26222.9|5
1634579100000|2021-10-18 17:45:00|26242.9||26247.9||26247.9||26242.9||1
1634579400000|2021-10-18 17:50:00||26227.9||26227.9||26227.9||26227.9|1
1634579700000|2021-10-18 17:55:00|26242.9|26222.9|26247.9|26227.9|26252.9|26227.9|26242.9|26222.9|4
1634580000000|2021-10-18 18:00:00|26242.9|26222.9|26237.9|26217.9|26242.9|26222.9|26237.9|26217.9|9
1634580300000|2021-10-18 18:05:00|26242.9|26212.9|26232.9|26212.9|26242.9|26212.9|26232.9|26212.9|6
1634580600000|2021-10-18 18:10:00|26237.9|26217.9|26232.9|26212.9|26237.9|26217.9|26232.9|26212.9|6
1634580900000|2021-10-18 18:15:00|26227.9|26207.9|26237.9|26217.9|26237.9|26217.9|26227.9|26207.9|8
1634581200000|2021-10-18 18:20:00|26232.9|26212.9|26232.9|26212.9|26232.9|26217.9|26232.9|26212.9|2
1634581500000|2021-10-18 18:25:00|26227.9|26207.9|26232.9|26217.9|26237.9|26217.9|26227.9|26202.9|7
1634581800000|2021-10-18 18:30:00|26235.4|26220.4|26237.9|26222.9|26242.9|26227.9|26235.4|26220.4|2
1634582100000|2021-10-18 18:35:00|26240.4|26225.4|26232.9|26217.9|26240.4|26225.4|26232.9|26217.9|1
1634582400000|2021-10-18 18:40:00|26235.4|26220.4|26240.4|26225.4|26240.4|26225.4|26235.4|26220.4|30
1634582700000|2021-10-18 18:45:00|||||||||4
1634583000000|2021-10-18 18:50:00|26242.9|26227.9|26250.4|26235.4|26250.4|26235.4|26242.9|26227.9|8
1634583300000|2021-10-18 18:55:00|26252.9|26237.9|26255.4|26240.4|26255.4|26240.4|26252.9|26237.9|7
1634583600000|2021-10-18 19:00:00|26252.9|26237.9|26250.4|26235.4|26252.9|26237.9|26247.9|26232.9|2
1634583900000|2021-10-18 19:05:00|26247.9|26232.9|26245.4|26230.4|26247.9|26232.9|26245.4|26230.4|1
1634584200000|2021-10-18 19:10:00|26247.9|26232.9|26245.4|26230.4|26255.4|26240.4|26245.4|26230.4|11
1634584500000|2021-10-18 19:15:00|26240.4|26225.4|26250.4|26235.4|26250.4|26235.4|26240.4|26225.4|11
1634584800000|2021-10-18 19:20:00|26252.9|26237.9|26250.4|26235.4|26255.4|26240.4|26250.4|26235.4|1
1634585100000|2021-10-18 19:25:00|26247.9|26232.9|26255.4|26240.4|26260.4|26245.4|26240.4|26225.4|54
1634585400000|2021-10-18 19:30:00|26252.9|26237.9|26245.4|26230.4|26255.4|26240.4|26242.9|26227.9|17
1634585700000|2021-10-18 19:35:00|26242.9|26227.9|26247.9|26232.9|26247.9|26232.9|26240.4|26225.4|13
1634586000000|2021-10-18 19:40:00|26250.4|26235.4|26242.9|26227.9|26255.4|26240.4|26242.9|26227.9|13
1634586300000|2021-10-18 19:45:00|26240.4|26225.4|26247.9|26232.9|26250.4|26235.4|26240.4|26225.4|13
1634586600000|2021-10-18 19:50:00|26250.4|26235.4|26247.9|26232.9|26257.9|26242.9|26245.4|26230.4|18
1634586900000|2021-10-18 19:55:00|26245.4|26230.4|26260.4|26245.4|26260.4|26245.4|26242.9|26227.9|29
1634587200000|2021-10-18 20:00:00|26270.7|26230.7|26260.3|26220.3|26271|26231|26253.3|26213.3|0
1634587500000|2021-10-18 20:05:00|26259.6|26219.6|26253.3|26213.3|26259.6|26219.6|26253.3|26213.3|0
1634587800000|2021-10-18 20:10:00|26253.6|26213.6|26263.4|26223.4|26264.7|26224.7|26253.3|26213.3|0
1634588100000|2021-10-18 20:15:00|26262.9|26222.9|26254.6|26214.6|26262.9|26222.9|26253.3|26213.3|0
1634588400000|2021-10-18 20:20:00|26254.8|26214.8|26255.9|26215.9|26257.7|26217.7|26254.6|26214.6|0
1634588700000|2021-10-18 20:25:00|26256|26216|26255.9|26215.9|26257.7|26217.7|26255.9|26215.9|0
1634589000000|2021-10-18 20:30:00|26256.1|26216.1|26259|26219|26260.3|26220.3|26255.9|26215.9|0
1634589300000|2021-10-18 20:35:00|26258.7|26218.7|26262.1|26222.1|26262.1|26222.1|26255.9|26215.9|0
1634589600000|2021-10-18 20:40:00|26261.8|26221.8|26262.1|26222.1|26262.1|26222.1|26259|26219|0
1634589900000|2021-10-18 20:45:00|26261.8|26221.8|26253.3|26213.3|26261.8|26221.8|26253.3|26213.3|0
1634590200000|2021-10-18 20:50:00|26253.6|26213.6|26260.3|26220.3|26260.3|26220.3|26253.6|26213.6|0
1634590500000|2021-10-18 20:55:00|26260.5|26220.5|26256.8|26216.8|26262.1|26222.1|26254|26214|0
1634590800000|2021-10-18 21:00:00|26256.3|26216.3|26258.3|26218.3|26259.4|26219.4|26256.3|26216.3|0
1634591100000|2021-10-18 21:05:00|26258.9|26218.9|26259.4|26219.4|26259.9|26219.9|26258.9|26218.9|0
1634591400000|2021-10-18 21:10:00|26259.9|26219.9|26259.9|26219.9|26259.9|26219.9|26259.4|26219.4|0
1634591700000|2021-10-18 21:15:00|26261|26221|26260.4|26220.4|26261.5|26221.5|26259.9|26219.9|0
1634592000000|2021-10-18 21:20:00|26259.9|26219.9|26259.9|26219.9|26261|26221|26259.9|26219.9|0
1634592300000|2021-10-18 21:25:00|26260.4|26220.4|26260.4|26220.4|26261|26221|26259.9|26219.9|0
1634592900000|2021-10-18 21:35:00|26261|26221|26260.4|26220.4|26261|26221|26260.4|26220.4|0
1634593200000|2021-10-18 21:40:00|26259.9|26219.9|26261.2|26221.2|26261.2|26221.2|26259.9|26219.9|0
1634593500000|2021-10-18 21:45:00|26260.6|26220.6|26260.1|26220.1|26260.6|26220.6|26260.1|26220.1|0
1634593800000|2021-10-18 21:50:00|26260.6|26220.6|26260.6|26220.6|26260.6|26220.6|26259.6|26219.6|0
1634594100000|2021-10-18 21:55:00|26260.1|26220.1|26261.2|26221.2|26261.7|26221.7|26259.1|26219.1|0
1634594400000|2021-10-18 22:00:00|26260.9|26220.9|26256.1|26216.1|26262.9|26222.9|26256.1|26216.1|0
1634594700000|2021-10-18 22:05:00|26256.3|26216.3|26257.9|26217.9|26259.2|26219.2|26256.1|26216.1|0
1634595000000|2021-10-18 22:10:00|26258.1|26218.1|26254.8|26214.8|26260.5|26220.5|26254.8|26214.8|0
1634595300000|2021-10-18 22:15:00|26255|26215|26249.1|26209.1|26256.1|26216.1|26249.1|26209.1|0
1634595600000|2021-10-18 22:20:00|26249.2|26209.2|26246|26206|26250.4|26210.4|26244.7|26204.7|0
1634595900000|2021-10-18 22:25:00|26245.8|26205.8|26246|26206|26249.1|26209.1|26244.7|26204.7|0
1634596200000|2021-10-18 22:30:00|26246.2|26206.2|26247.3|26207.3|26250.4|26210.4|26246|26206|0
1634596500000|2021-10-18 22:35:00|26247|26207|26243.4|26203.4|26247|26207|26241.6|26201.6|0
1634596800000|2021-10-18 22:40:00|26243.5|26203.5|26239|26199|26244.7|26204.7|26237.2|26197.2|0
1634597100000|2021-10-18 22:45:00|26239.3|26199.3|26240.3|26200.3|26240.3|26200.3|26237.2|26197.2|0
1634597400000|2021-10-18 22:50:00|26240.6|26200.6|26243.3|26203.3|26246.4|26206.4|26240.6|26200.6|0
1634597700000|2021-10-18 22:55:00|26243.1|26203.1|26238.9|26198.9|26243.1|26203.1|26237.6|26197.6|0
1634598000000|2021-10-18 23:00:00|26239.4|26199.4|26241.2|26201.2|26247.7|26207.7|26239.4|26199.4|0
1634598300000|2021-10-18 23:05:00|26241.1|26201.1|26233.7|26193.7|26241.2|26201.2|26233.7|26193.7|0
1634598600000|2021-10-18 23:10:00|26233.9|26193.9|26238.1|26198.1|26241.2|26201.2|26233.9|26193.9|0
1634598900000|2021-10-18 23:15:00|26238|26198|26239.9|26199.9|26239.9|26199.9|26233.7|26193.7|0
1634599200000|2021-10-18 23:20:00|26239.6|26199.6|26241.2|26201.2|26242.5|26202.5|26236.8|26196.8|0
1634599500000|2021-10-18 23:25:00|26240.9|26200.9|26242.5|26202.5|26243.8|26203.8|26236.8|26196.8|0
1634599800000|2021-10-18 23:30:00|26243|26203|26251.3|26211.3|26255.6|26215.6|26243|26203|0
1634600100000|2021-10-18 23:35:00|26251.4|26211.4|26251.3|26211.3|26252.5|26212.5|26250|26210|0
1634600400000|2021-10-18 23:40:00|26251|26211|26264.4|26224.4|26268.8|26228.8|26250|26210|0
1634600700000|2021-10-18 23:45:00|26264.2|26224.2|26261.3|26221.3|26264.4|26224.4|26258.7|26218.7|0
1634601000000|2021-10-18 23:50:00|26261.4|26221.4|26263.1|26223.1|26267.5|26227.5|26258.7|26218.7|0
1634601300000|2021-10-18 23:55:00|26262.9|26222.9|26263.1|26223.1|26264.4|26224.4|26260|26220|0
1634601600000|2021-10-19 00:00:00|26263.4|26223.4|26271.4|26231.4|26274.5|26234.5|26261.3|26221.3|0
1634601900000|2021-10-19 00:05:00|26271.2|26231.2|26272.8|26232.8|26275.3|26235.3|26264.4|26224.4|0
1634602200000|2021-10-19 00:10:00|26272.9|26232.9|26280.6|26240.6|26281.9|26241.9|26272.8|26232.8|0
1634602500000|2021-10-19 00:15:00|26280.8|26240.8|26310.9|26270.9|26323.1|26283.1|26279.3|26239.3|0
1634602800000|2021-10-19 00:20:00|26311.5|26271.5|26301.3|26261.3|26316.9|26276.9|26298.1|26258.1|0
1634603100000|2021-10-19 00:25:00|26301.2|26261.2|26289.6|26249.6|26301.3|26261.3|26286.3|26246.3|0
1634603400000|2021-10-19 00:30:00|26289.8|26249.8|26298|26258|26299.7|26259.7|26289.8|26249.8|0
1634603700000|2021-10-19 00:35:00|26298.1|26258.1|26273.4|26233.4|26298.1|26258.1|26273.4|26233.4|0
1634604000000|2021-10-19 00:40:00|26274.4|26234.4|26276.2|26236.2|26276.3|26236.3|26262.3|26222.3|0
1634604300000|2021-10-19 00:45:00|26276.1|26236.1|26280.7|26240.7|26283.7|26243.7|26261.1|26221.1|0
1634604600000|2021-10-19 00:50:00|26281.2|26241.2|26277.9|26237.9|26281.9|26241.9|26274.6|26234.6|0
1634604900000|2021-10-19 00:55:00|26277.8|26237.8|26284.9|26244.9|26292.5|26252.5|26271.5|26231.5|0
1634605200000|2021-10-19 01:00:00|26285|26245|26278.7|26238.7|26291|26251|26277.3|26237.3|0
1634605500000|2021-10-19 01:05:00|26277.3|26237.3|26274|26234|26277.3|26237.3|26269.3|26229.3|0
1634605800000|2021-10-19 01:10:00|26272.4|26232.4|26267.8|26227.8|26272.4|26232.4|26264.6|26224.6|0
1634606100000|2021-10-19 01:15:00|26268.3|26228.3|26266.3|26226.3|26271.2|26231.2|26258.6|26218.6|0
1634606400000|2021-10-19 01:20:00|26266.9|26226.9|26258.6|26218.6|26279.7|26239.7|26257|26217|0
1634606700000|2021-10-19 01:25:00|26258.8|26218.8|26267.6|26227.6|26267.6|26227.6|26258.8|26218.8|0
1634607000000|2021-10-19 01:30:00|26267.1|26227.1|26283.6|26243.6|26283.8|26243.8|26261.2|26221.2|0
1634607300000|2021-10-19 01:35:00|26283.1|26243.1|26281|26241|26294.5|26254.5|26279.6|26239.6|0
1634607600000|2021-10-19 01:40:00|26281.5|26241.5|26288.3|26248.3|26288.3|26248.3|26278|26238|0
1634607900000|2021-10-19 01:45:00|26288.4|26248.4|26292.8|26252.8|26303.4|26263.4|26288.4|26248.4|0
1634608200000|2021-10-19 01:50:00|26294.4|26254.4|26308.5|26268.5|26310.3|26270.3|26285.5|26245.5|0
1634608500000|2021-10-19 01:55:00|26309.1|26269.1|26308.1|26268.1|26317.2|26277.2|26308.1|26268.1|0
1634608800000|2021-10-19 02:00:00|26309.4|26269.4|26312.3|26272.3|26316.7|26276.7|26309.2|26269.2|0
1634609100000|2021-10-19 02:05:00|26312.8|26272.8|26304.5|26264.5|26316.8|26276.8|26304.5|26264.5|0
1634609400000|2021-10-19 02:10:00|26304.7|26264.7|26300.3|26260.3|26307.5|26267.5|26295.8|26255.8|0
1634609700000|2021-10-19 02:15:00|26300.8|26260.8|26305.6|26265.6|26307.6|26267.6|26298.5|26258.5|0
1634610000000|2021-10-19 02:20:00|26305.1|26265.1|26295.3|26255.3|26305.1|26265.1|26293.4|26253.4|0
1634610300000|2021-10-19 02:25:00|26295.2|26255.2|26300.9|26260.9|26303.9|26263.9|26295|26255|0
1634610600000|2021-10-19 02:30:00|26302.1|26262.1|26297.6|26257.6|26309.6|26269.6|26296.1|26256.1|0
1634610900000|2021-10-19 02:35:00|26297.8|26257.8|26294.4|26254.4|26299|26259|26294.4|26254.4|0
1634611200000|2021-10-19 02:40:00|26294.5|26254.5|26291.2|26251.2|26297.3|26257.3|26288.4|26248.4|0
1634611500000|2021-10-19 02:45:00|26291.1|26251.1|26298.9|26258.9|26301.3|26261.3|26288.1|26248.1|0
1634611800000|2021-10-19 02:50:00|26299.4|26259.4|26297.5|26257.5|26303.4|26263.4|26295.9|26255.9|0
1634612100000|2021-10-19 02:55:00|26297.6|26257.6|26297.6|26257.6|26300.6|26260.6|26294.5|26254.5|0
1634612400000|2021-10-19 03:00:00|26297.5|26257.5|26302.3|26262.3|26303.9|26263.9|26295.8|26255.8|0
1634612700000|2021-10-19 03:05:00|26302.8|26262.8|26296.3|26256.3|26303.9|26263.9|26294.7|26254.7|0
1634613000000|2021-10-19 03:10:00|26296.2|26256.2|26302.3|26262.3|26303.7|26263.7|26293.2|26253.2|0
1634613300000|2021-10-19 03:15:00|26302.5|26262.5|26293|26253|26302.5|26262.5|26292.8|26252.8|0
1634613600000|2021-10-19 03:20:00|26293.5|26253.5|26289.9|26249.9|26296|26256|26288.1|26248.1|0
1634613900000|2021-10-19 03:25:00|26289.8|26249.8|26289.7|26249.7|26292.8|26252.8|26289.6|26249.6|0
1634614200000|2021-10-19 03:30:00|26289.6|26249.6|26298.7|26258.7|26301.7|26261.7|26289.6|26249.6|0
1634614500000|2021-10-19 03:35:00|26298.9|26258.9|26302|26262|26302|26262|26298.7|26258.7|0
1634614800000|2021-10-19 03:40:00|26301.5|26261.5|26306.2|26266.2|26313.8|26273.8|26300.3|26260.3|0
1634615100000|2021-10-19 03:45:00|26306|26266|26305.1|26265.1|26308.1|26268.1|26304.8|26264.8|0
1634615400000|2021-10-19 03:50:00|26305.2|26265.2|26305.3|26265.3|26308|26268|26302.3|26262.3|0
1634615700000|2021-10-19 03:55:00|26305.2|26265.2|26305|26265|26305.3|26265.3|26302|26262|0
1634616000000|2021-10-19 04:00:00|26304.5|26264.5|26305|26265|26307.9|26267.9|26303.2|26263.2|0
1634616300000|2021-10-19 04:05:00|26304.8|26264.8|26300.7|26260.7|26305|26265|26298.7|26258.7|0
1634616600000|2021-10-19 04:10:00|26300.6|26260.6|26302.6|26262.6|26303.8|26263.8|26299.3|26259.3|0
1634616900000|2021-10-19 04:15:00|26303.1|26263.1|26297.8|26257.8|26306.9|26266.9|26296.4|26256.4|0
1634617200000|2021-10-19 04:20:00|26297.2|26257.2|26301|26261|26301|26261|26296.5|26256.5|0
1634617500000|2021-10-19 04:25:00|26301.6|26261.6|26300.9|26260.9|26302.8|26262.8|26299.5|26259.5|0
1634617800000|2021-10-19 04:30:00|26301.4|26261.4|26302.9|26262.9|26304.2|26264.2|26299.7|26259.7|0
1634618100000|2021-10-19 04:35:00|26302.8|26262.8|26291.1|26251.1|26302.8|26262.8|26289.2|26249.2|0
1634618400000|2021-10-19 04:40:00|26291.6|26251.6|26296.9|26256.9|26296.9|26256.9|26290.9|26250.9|0
1634618700000|2021-10-19 04:45:00|26297|26257|26286.3|26246.3|26297|26257|26284.9|26244.9|0
1634619000000|2021-10-19 04:50:00|26285.7|26245.7|26287.7|26247.7|26290.5|26250.5|26284.7|26244.7|0
1634619300000|2021-10-19 04:55:00|26288.2|26248.2|26296.9|26256.9|26297|26257|26287.7|26247.7|0
1634619600000|2021-10-19 05:00:00|26295.8|26255.8|26292.5|26252.5|26300.1|26260.1|26291.3|26251.3|0
1634619900000|2021-10-19 05:05:00|26292|26252|26280.8|26240.8|26292|26252|26279.5|26239.5|0
1634620200000|2021-10-19 05:10:00|26281.4|26241.4|26285.4|26245.4|26288.6|26248.6|26280.8|26240.8|0
1634620500000|2021-10-19 05:15:00|26285.9|26245.9|26286|26246|26288.9|26248.9|26282.4|26242.4|0
1634620800000|2021-10-19 05:20:00|26286.5|26246.5|26288.4|26248.4|26291.5|26251.5|26285.6|26245.6|0
1634621100000|2021-10-19 05:25:00|26287.9|26247.9|26291.4|26251.4|26294.5|26254.5|26285.5|26245.5|0
1634621400000|2021-10-19 05:30:00|26291.5|26251.5|26296.2|26256.2|26297.8|26257.8|26291.5|26251.5|0
1634621700000|2021-10-19 05:35:00|26296.7|26256.7|26297.8|26257.8|26300.7|26260.7|26294.8|26254.8|0
1634622000000|2021-10-19 05:40:00|26297.5|26257.5|26310.1|26270.1|26312.9|26272.9|26295.9|26255.9|0
1634622300000|2021-10-19 05:45:00|26309.6|26269.6|26322.2|26282.2|26322.4|26282.4|26307|26267|0
1634622600000|2021-10-19 05:50:00|26320.7|26280.7|26307.8|26267.8|26325.2|26285.2|26307.8|26267.8|0
1634622900000|2021-10-19 05:55:00|26308.8|26268.8|26322.7|26282.7|26325.5|26285.5|26307.5|26267.5|0
1634623200000|2021-10-19 06:00:00|26322.6|26282.6|26310.4|26295.4|26322.6|26295.4|26285.4|26268.1|38
1634623500000|2021-10-19 06:05:00|26312.9|26297.9|26297.9|26282.9|26317.9|26302.9|26290.4|26275.4|28
1634623800000|2021-10-19 06:10:00|26300.4|26285.4|26295.4|26280.4|26302.9|26287.9|26285.4|26270.4|15
1634624100000|2021-10-19 06:15:00|26297.9|26282.9|26305.4|26290.4|26310.4|26295.4|26297.9|26282.9|30
1634624400000|2021-10-19 06:20:00|26300.4|26285.4|26302.9|26287.9|26310.4|26295.4|26295.4|26280.4|14
1634624700000|2021-10-19 06:25:00|26305.4|26290.4|26297.9|26282.9|26315.4|26300.4|26295.4|26280.4|30
1634625000000|2021-10-19 06:30:00|26300.4|26285.4|26322.9|26307.9|26322.9|26307.9|26297.9|26282.9|38
1634625300000|2021-10-19 06:35:00|26320.4|26305.4|26300.4|26285.4|26320.4|26305.4|26300.4|26285.4|25
1634625600000|2021-10-19 06:40:00|26295.4|26280.4|26292.9|26277.9|26300.4|26285.4|26287.9|26272.9|29
1634625900000|2021-10-19 06:45:00|26295.4|26280.4|26305.4|26290.4|26320.4|26305.4|26292.9|26277.9|21
1634626200000|2021-10-19 06:50:00|26302.9|26287.9|26307.9|26292.9|26310.4|26295.4|26292.9|26277.9|8
1634626500000|2021-10-19 06:55:00|26310.4|26295.4|26317.9|26302.9|26317.9|26302.9|26300.4|26285.4|46
1634626800000|2021-10-19 07:00:00|26310.4|26295.4|26317.9|26302.9|26325.4|26310.4|26275.4|26260.4|430
1634627100000|2021-10-19 07:05:00|26315.4|26300.4|26280.4|26265.4|26320.4|26305.4|26272.9|26257.9|344
1634627400000|2021-10-19 07:10:00|26285.4|26270.4|26285.4|26270.4|26285.4|26270.4|26260.4|26245.4|244
1634627700000|2021-10-19 07:15:00|26280.4|26265.4|26290.4|26275.4|26300.4|26285.4|26275.4|26260.4|228
1634628000000|2021-10-19 07:20:00|26292.9|26277.9|26285.4|26270.4|26305.4|26290.4|26280.4|26265.4|182
1634628300000|2021-10-19 07:25:00|26290.4|26275.4|26290.4|26275.4|26300.4|26285.4|26280.4|26265.4|258
1634628600000|2021-10-19 07:30:00|26292.9|26277.9|26320.4|26305.4|26320.4|26305.4|26290.4|26275.4|188
1634628900000|2021-10-19 07:35:00|26315.4|26300.4|26295.4|26280.4|26315.4|26300.4|26282.9|26267.9|146
1634629200000|2021-10-19 07:40:00|26300.3|26285.3|26297.8|26282.8|26310.3|26295.3|26295.3|26280.3|132
1634629500000|2021-10-19 07:45:00|26295.3|26280.3|26287.8|26272.8|26300.3|26285.3|26285.3|26270.3|163
1634629800000|2021-10-19 07:50:00|26285.3|26270.3|26282.8|26267.8|26287.8|26272.8|26270.3|26255.3|124
1634630100000|2021-10-19 07:55:00|26280.3|26265.3|26290.3|26275.3|26295.3|26280.3|26280.3|26265.3|64
1634630400000|2021-10-19 08:00:00|26280.3|26265.3|26270.3|26255.3|26290.3|26275.3|26270.3|26255.3|141
1634630700000|2021-10-19 08:05:00|26275.3|26260.3|26325.3|26310.3|26330.3|26315.3|26272.8|26257.8|99
1634631000000|2021-10-19 08:10:00|26320.3|26305.3|26327.8|26312.8|26330.3|26315.3|26310.3|26295.3|81
1634631300000|2021-10-19 08:15:00|26330.3|26315.3|26322.8|26307.8|26337.8|26322.8|26317.8|26302.8|123
1634631600000|2021-10-19 08:20:00|26325.3|26310.3|26330.3|26315.3|26335.3|26320.3|26320.3|26305.3|35
1634631900000|2021-10-19 08:25:00|26332.8|26317.8|26305.3|26290.3|26332.8|26317.8|26300.3|26285.3|113
1634632200000|2021-10-19 08:30:00|26310.3|26295.3|26290.3|26275.3|26310.3|26295.3|26280.3|26265.3|85
1634632500000|2021-10-19 08:35:00|26287.8|26272.8|26295.3|26280.3|26300.3|26285.3|26285.3|26270.3|75
1634632800000|2021-10-19 08:40:00|26292.8|26277.8|26295.3|26280.3|26305.3|26290.3|26285.3|26270.3|37
1634633100000|2021-10-19 08:45:00|26292.8|26277.8|26315.3|26300.3|26315.3|26300.3|26290.3|26275.3|51
1634633400000|2021-10-19 08:50:00|26317.8|26302.8|26315.3|26300.3|26325.3|26310.3|26310.3|26295.3|63
1634633700000|2021-10-19 08:55:00|26310.3|26295.3|26315.3|26300.3|26320.3|26305.3|26310.3|26295.3|72
1634634000000|2021-10-19 09:00:00|26312.8|26297.8|26315.3|26300.3|26320.3|26305.3|26305.3|26290.3|40
1634634300000|2021-10-19 09:05:00|26310.3|26295.3|26315.3|26300.3|26322.8|26307.8|26310.3|26295.3|31
1634634600000|2021-10-19 09:10:00|26310.3|26295.3|26320.3|26305.3|26320.3|26305.3|26305.3|26290.3|61
1634634900000|2021-10-19 09:15:00|26322.8|26307.8|26310.3|26295.3|26325.3|26310.3|26310.3|26295.3|32
1634635200000|2021-10-19 09:20:00|26312.8|26297.8|26312.8|26297.8|26317.8|26302.8|26310.3|26295.3|57
1634635500000|2021-10-19 09:25:00|26315.3|26300.3|26325.3|26310.3|26325.3|26310.3|26307.8|26292.8|71
1634635800000|2021-10-19 09:30:00|26322.8|26307.8|26320.3|26305.3|26325.3|26310.3|26310.3|26295.3|38
1634636100000|2021-10-19 09:35:00|26322.8|26307.8|26330.3|26315.3|26335.3|26320.3|26320.3|26305.3|24
1634636400000|2021-10-19 09:40:00|26325.3|26310.3|26335.3|26320.3|26340.3|26325.3|26325.3|26310.3|48
1634636700000|2021-10-19 09:45:00|26340.3|26325.3|26330.3|26315.3|26340.3|26325.3|26330.3|26315.3|31
1634637000000|2021-10-19 09:50:00|26325.3|26310.3|26340.3|26325.3|26340.3|26325.3|26325.3|26310.3|21
1634637300000|2021-10-19 09:55:00|26342.8|26327.8|26345.3|26330.3|26345.3|26330.3|26335.3|26320.3|68
1634637600000|2021-10-19 10:00:00|26342.8|26327.8|26330.3|26315.3|26350.3|26335.3|26330.3|26315.3|95
1634637900000|2021-10-19 10:05:00|26332.8|26317.8|26332.8|26317.8|26335.3|26320.3|26330.3|26315.3|31
1634638200000|2021-10-19 10:10:00|26335.3|26320.3|26337.8|26322.8|26340.3|26325.3|26330.3|26315.3|40
1634638500000|2021-10-19 10:15:00|26335.3|26320.3|26330.3|26315.3|26340.3|26325.3|26330.3|26315.3|35
1634638800000|2021-10-19 10:20:00|26327.8|26312.8|26330.3|26315.3|26330.3|26315.3|26325.3|26310.3|41
1634639100000|2021-10-19 10:25:00|26327.8|26312.8|26350.3|26335.3|26350.3|26335.3|26325.3|26310.3|33
1634639400000|2021-10-19 10:30:00|26347.8|26332.8|26360.3|26345.3|26362.8|26347.8|26347.8|26332.8|63
1634639700000|2021-10-19 10:35:00|26355.3|26340.3|26370.3|26355.3|26370.3|26355.3|26355.3|26340.3|41
1634640000000|2021-10-19 10:40:00|26367.8|26352.8|26375.3|26360.3|26375.3|26360.3|26365.3|26350.3|53
1634640300000|2021-10-19 10:45:00|26372.8|26357.8|26382.8|26367.8|26385.3|26370.3|26370.3|26355.3|78
1634640600000|2021-10-19 10:50:00|26385.3|26370.3|26390.3|26375.3|26390.3|26375.3|26380.3|26365.3|55
1634640900000|2021-10-19 10:55:00|26392.8|26377.8|26372.8|26357.8|26392.8|26377.8|26365.3|26350.3|147
1634641200000|2021-10-19 11:00:00|26375.3|26360.3|26372.8|26357.8|26377.8|26362.8|26370.3|26355.3|47
1634641500000|2021-10-19 11:05:00|26370.3|26355.3|26345.3|26330.3|26375.3|26360.3|26345.3|26330.3|161
1634641800000|2021-10-19 11:10:00|26340.3|26325.3|26357.8|26342.8|26360.3|26345.3|26340.3|26325.3|54
1634642100000|2021-10-19 11:15:00|26360.3|26345.3|26360.3|26345.3|26362.8|26347.8|26347.8|26332.8|38
1634642400000|2021-10-19 11:20:00|26355.3|26340.3|26350.3|26335.3|26360.3|26345.3|26350.3|26335.3|51
1634642700000|2021-10-19 11:25:00|26355.3|26340.3|26365.3|26350.3|26367.8|26352.8|26350.3|26335.3|43
1634643000000|2021-10-19 11:30:00|26362.8|26347.8|26347.8|26332.8|26365.3|26350.3|26345.3|26330.3|25
1634643300000|2021-10-19 11:35:00|26345.3|26330.3|26345.3|26330.3|26355.3|26340.3|26340.3|26325.3|43
1634643600000|2021-10-19 11:40:00|26340.9|26325.9|26350.9|26335.9|26350.9|26335.9|26340.9|26325.9|52
1634643900000|2021-10-19 11:45:00|26353.4|26338.4|26345.9|26330.9|26360.9|26345.9|26345.9|26330.9|35
1634644200000|2021-10-19 11:50:00|26348.4|26333.4|26348.4|26333.4|26353.4|26338.4|26345.9|26330.9|27
1634644500000|2021-10-19 11:55:00|26350.9|26335.9|26350.9|26335.9|26350.9|26335.9|26340.9|26325.9|12
1634644800000|2021-10-19 12:00:00|26348.4|26333.4|26350.9|26335.9|26353.4|26338.4|26343.4|26328.4|41
1634645100000|2021-10-19 12:05:00|26345.9|26330.9|26350.9|26335.9|26355.9|26340.9|26345.9|26330.9|62
1634645400000|2021-10-19 12:10:00|26353.4|26338.4|26350.9|26335.9|26353.4|26338.4|26345.9|26330.9|33
1634645700000|2021-10-19 12:15:00|26353.4|26338.4|26353.4|26338.4|26355.9|26340.9|26345.9|26330.9|41
1634646000000|2021-10-19 12:20:00|26350.9|26335.9|26345.9|26330.9|26360.9|26345.9|26345.9|26330.9|54
1634646300000|2021-10-19 12:25:00|26348.4|26333.4|26340.9|26325.9|26348.4|26333.4|26335.9|26320.9|52
1634646600000|2021-10-19 12:30:00|26338.4|26323.4|26330.9|26315.9|26340.9|26325.9|26325.9|26310.9|76
1634646900000|2021-10-19 12:35:00|26328.4|26313.4|26320.9|26305.9|26330.9|26315.9|26318.4|26303.4|82
1634647200000|2021-10-19 12:40:00|26315.9|26300.9|26300.9|26285.9|26315.9|26300.9|26300.9|26285.9|64
1634647500000|2021-10-19 12:45:00|26295.9|26280.9|26303.4|26288.4|26310.9|26295.9|26295.9|26280.9|125
1634647800000|2021-10-19 12:50:00|26305.9|26290.9|26310.9|26295.9|26315.9|26300.9|26300.9|26285.9|68
1634648100000|2021-10-19 12:55:00|26305.9|26290.9|26310.9|26295.9|26310.9|26295.9|26303.4|26288.4|131
1634648400000|2021-10-19 13:00:00|26308.4|26293.4|26295.9|26280.9|26308.4|26293.4|26290.9|26275.9|103
1634648700000|2021-10-19 13:05:00|26290.9|26275.9|26280.9|26265.9|26293.4|26278.4|26280.9|26265.9|87
1634649000000|2021-10-19 13:10:00|26283.4|26268.4|26300.9|26285.9|26300.9|26285.9|26280.9|26265.9|83
1634649300000|2021-10-19 13:15:00|26298.4|26283.4|26310.9|26295.9|26310.9|26295.9|26298.4|26283.4|41
1634649600000|2021-10-19 13:20:00|26308.4|26293.4|26310.9|26295.9|26315.9|26300.9|26300.9|26285.9|70
1634649900000|2021-10-19 13:25:00|26315.9|26300.9|26285.9|26270.9|26315.9|26300.9|26285.9|26270.9|103
1634650200000|2021-10-19 13:30:00|26290.9|26275.9|26290.9|26275.9|26308.4|26293.4|26275.9|26260.9|209
1634650500000|2021-10-19 13:35:00|26285.9|26270.9|26295.9|26280.9|26300.9|26285.9|26280.9|26265.9|99
1634650800000|2021-10-19 13:40:00|26300.9|26285.9|26298.4|26283.4|26320.9|26305.9|26295.9|26280.9|105
1634651100000|2021-10-19 13:45:00|26300.9|26285.9|26295.9|26280.9|26310.9|26295.9|26288.4|26273.4|49
1634651400000|2021-10-19 13:50:00|26298.4|26283.4|26305.9|26290.9|26310.9|26295.9|26295.9|26280.9|48
1634651700000|2021-10-19 13:55:00|26303.4|26288.4|26310.9|26295.9|26313.4|26298.4|26300.9|26285.9|59
1634652000000|2021-10-19 14:00:00|26315.9|26300.9|26330.9|26315.9|26330.9|26315.9|26310.9|26295.9|172
1634652300000|2021-10-19 14:05:00|26333.4|26318.4|26335.9|26320.9|26338.4|26323.4|26325.9|26310.9|96
1634652600000|2021-10-19 14:10:00|26338.4|26323.4|26333.4|26318.4|26348.4|26333.4|26333.4|26318.4|86
1634652900000|2021-10-19 14:15:00|26335.9|26320.9|26355.9|26340.9|26358.4|26343.4|26333.4|26318.4|106
1634653200000|2021-10-19 14:20:00|26353.4|26338.4|26333.4|26318.4|26355.9|26340.9|26328.4|26313.4|126
1634653500000|2021-10-19 14:25:00|26335.9|26320.9|26338.4|26323.4|26338.4|26323.4|26335.9|26320.9|26
1634653800000|2021-10-19 14:30:00|26333.4|26318.4|26318.4|26303.4|26338.4|26323.4|26318.4|26303.4|106
1634654100000|2021-10-19 14:35:00|26320.9|26305.9|26338.4|26323.4|26338.4|26323.4|26318.4|26303.4|55
1634654400000|2021-10-19 14:40:00|26343.4|26328.4|26338.4|26323.4|26353.4|26338.4|26338.4|26323.4|64
1634654700000|2021-10-19 14:45:00|26340.9|26325.9|26333.4|26318.4|26340.9|26325.9|26333.4|26318.4|29
1634655000000|2021-10-19 14:50:00|26330.9|26315.9|26348.4|26333.4|26348.4|26333.4|26330.9|26315.9|40
1634655300000|2021-10-19 14:55:00|26350.9|26335.9|26373.4|26358.4|26373.4|26358.4|26348.4|26333.4|160
1634655600000|2021-10-19 15:00:00|26378.4|26363.4|26383.4|26368.4|26383.4|26368.4|26373.4|26358.4|163
1634655900000|2021-10-19 15:05:00|26385.9|26370.9|26393.4|26378.4|26393.4|26378.4|26385.9|26370.9|198
1634656200000|2021-10-19 15:10:00|26388.4|26373.4|26393.4|26378.4|26398.4|26383.4|26388.4|26373.4|141
1634656500000|2021-10-19 15:15:00|26395.9|26380.9|26388.4|26373.4|26398.4|26383.4|26385.9|26370.9|85
1634656800000|2021-10-19 15:20:00|26393.4|26378.4|26378.4|26363.4|26398.4|26383.4|26378.4|26363.4|220
1634657100000|2021-10-19 15:25:00|26373.4|26358.4|26383.4|26368.4|26388.4|26373.4|26373.4|26358.4|378
1634657400000|2021-10-19 15:30:00|26388.4|26373.4|26348.4|26333.4|26393.4|26378.4|26348.4|26333.4|422
1634657700000|2021-10-19 15:35:00|26353.4|26338.4|26358.4|26343.4|26363.4|26348.4|26348.4|26333.4|276
1634658000000|2021-10-19 15:40:00|26360.9|26345.9|26370.9|26355.9|26373.4|26358.4|26358.4|26343.4|221
1634658300000|2021-10-19 15:45:00|26373.4|26358.4|26358.4|26343.4|26373.4|26358.4|26353.4|26338.4|50
1634658600000|2021-10-19 15:50:00|26360.9|26340.9|26360.9|26340.9|26365.9|26345.9|26355.9|26335.9|16
1634658900000|2021-10-19 15:55:00|26365.9|26335.9|26365.9|26345.9|26370.9|26350.9|26365.9|26335.9|24
1634659200000|2021-10-19 16:00:00|26360.9|26340.9|26365.9|26345.9|26370.9|26355.9|26360.9|26340.9|86
1634659500000|2021-10-19 16:05:00|26370.9||26365.9||26370.9||26365.9||2
1634659800000|2021-10-19 16:10:00|26370.9|26350.9|26375.9|26355.9|26375.9|26355.9|26370.9|26350.9|3
1634660100000|2021-10-19 16:15:00|26380.9|26360.9|26375.9|26355.9|26380.9|26360.9|26375.9|26355.9|5
1634660400000|2021-10-19 16:20:00|26370.9|26350.9|26365.9|26345.9|26370.9|26350.9|26365.9|26345.9|11
1634660700000|2021-10-19 16:25:00|26360.9|26340.9|26365.9|26345.9|26365.9|26345.9|26360.9|26340.9|22
1634661000000|2021-10-19 16:30:00|26370.9|26350.9|26370.9|26350.9|26370.9|26350.9|26370.9|26350.9|3
1634661300000|2021-10-19 16:35:00|26375.9|26355.9|26370.9|26350.9|26375.9|26355.9|26370.9|26345.9|18
1634661600000|2021-10-19 16:40:00|26375.9|26355.9|26375.9|26355.9|26375.9|26355.9|26370.9|26355.9|0
1634661900000|2021-10-19 16:45:00|26380.9|26360.9|26370.9|26350.9|26380.9|26360.9|26370.9|26350.9|7
1634662200000|2021-10-19 16:50:00|26375.9|26355.9|26375.9|26355.9|26375.9|26355.9|26375.9|26355.9|4
1634662500000|2021-10-19 16:55:00|26380.9||26375.9||26380.9||26375.9||10
1634662800000|2021-10-19 17:00:00|26370.9|26350.9|26370.9|26345.9|26370.9|26350.9|26365.9|26345.9|7
1634663100000|2021-10-19 17:05:00|26365.9|26340.9|26370.9|26345.9|26370.9|26350.9|26365.9|26340.9|0
1634663400000|2021-10-19 17:10:00|26365.9|26340.9|26370.9|26350.9|26370.9|26350.9|26365.9|26340.9|1
1634663700000|2021-10-19 17:15:00||26345.9||26350.9||26350.9||26345.9|1
1634664000000|2021-10-19 17:20:00|26375.9|26355.9|26375.9|26355.9|26375.9|26355.9|26375.9|26355.9|2
1634664300000|2021-10-19 17:25:00|26370.9|26350.9|26370.9|26345.9|26370.9|26350.9|26370.9|26345.9|1
1634664600000|2021-10-19 17:30:00||26350.9||26350.9||26350.9||26345.9|0
1634664900000|2021-10-19 17:35:00||26345.9||26350.9||26350.9||26345.9|0
1634665200000|2021-10-19 17:40:00|26365.9|26345.9|26370.9|26345.9|26370.9|26345.9|26365.9|26345.9|7
1634665800000|2021-10-19 17:50:00||26350.9||26350.9||26350.9||26345.9|3
1634666100000|2021-10-19 17:55:00|26375.9||26370.9||26375.9||26370.9||3
1634666400000|2021-10-19 18:00:00|26365.9|26345.9|26365.9|26345.9|26370.9|26345.9|26365.9|26345.9|1
1634667000000|2021-10-19 18:10:00|26370.9||26365.9||26370.9||26365.9||4
1634667600000|2021-10-19 18:20:00|26360.9|26340.9|26355.9|26335.9|26365.9|26345.9|26355.9|26335.9|15
1634667900000|2021-10-19 18:25:00|26360.9|26340.9|26358.4|26343.4|26360.9|26343.4|26355.9|26340.9|7
1634668200000|2021-10-19 18:30:00|26353.4|26338.4|26343.4|26328.4|26353.4|26338.4|26343.4|26328.4|15
1634668500000|2021-10-19 18:35:00|26348.4|26333.4|26343.4|26328.4|26348.4|26333.4|26343.4|26328.4|19
1634668800000|2021-10-19 18:40:00|||||||||5
1634669100000|2021-10-19 18:45:00|26338.4|26323.4|26348.4|26333.4|26348.4|26333.4|26338.4|26323.4|8
1634669400000|2021-10-19 18:50:00|26350.9|26335.9|26353.4|26338.4|26353.4|26338.4|26350.9|26335.9|0
1634669700000|2021-10-19 18:55:00|26350.9|26335.9|26353.4|26338.4|26353.4|26338.4|26350.9|26335.9|7
1634670300000|2021-10-19 19:05:00|26355.9|26340.9|26360.9|26345.9|26360.9|26345.9|26355.9|26340.9|1
1634670600000|2021-10-19 19:10:00|26358.4|26343.4|26355.9|26340.9|26358.4|26343.4|26355.9|26340.9|0
1634670900000|2021-10-19 19:15:00|26358.4|26343.4|26370.9|26355.9|26370.9|26355.9|26358.4|26343.4|4
1634671200000|2021-10-19 19:20:00|26368.4|26353.4|26355.9|26340.9|26368.4|26353.4|26353.4|26338.4|5
1634671500000|2021-10-19 19:25:00|26358.4|26343.4|26370.9|26355.9|26370.9|26355.9|26358.4|26343.4|6
1634671800000|2021-10-19 19:30:00|26368.4|26353.4|26363.4|26348.4|26368.4|26353.4|26355.9|26340.9|26
1634672100000|2021-10-19 19:35:00|26365.9|26350.9|26365.9|26350.9|26373.4|26358.4|26363.4|26348.4|40
1634672400000|2021-10-19 19:40:00|26363.4|26348.4|26355.9|26340.9|26365.9|26350.9|26355.9|26340.9|4
1634672700000|2021-10-19 19:45:00|26358.4|26343.4|26360.9|26345.9|26363.4|26348.4|26353.4|26338.4|6
1634673000000|2021-10-19 19:50:00|26363.4|26348.4|26370.9|26355.9|26375.9|26360.9|26363.4|26348.4|27
1634673300000|2021-10-19 19:55:00|26368.4|26353.4|26365.9|26350.9|26373.4|26358.4|26365.9|26350.9|14
1634673600000|2021-10-19 20:00:00|26380.7|26340.7|26417.3|26377.3|26417.3|26377.3|26380.7|26340.7|0
1634673900000|2021-10-19 20:05:00|26416.9|26376.9|26411.6|26371.6|26416.9|26376.9|26407.2|26367.2|0
1634674200000|2021-10-19 20:10:00|26411.3|26371.3|26409|26369|26411.6|26371.6|26407.2|26367.2|0
1634674500000|2021-10-19 20:15:00|26409.2|26369.2|26416|26376|26420.4|26380.4|26409|26369|0
1634674800000|2021-10-19 20:20:00|26416.2|26376.2|26419.1|26379.1|26420.4|26380.4|26416|26376|0
1634675100000|2021-10-19 20:25:00|26418.8|26378.8|26426|26386|26426|26386|26417.8|26377.8|0
1634675400000|2021-10-19 20:30:00|26425.8|26385.8|26420.4|26380.4|26425.8|26385.8|26417.8|26377.8|0
1634675700000|2021-10-19 20:35:00|26420.1|26380.1|26420.4|26380.4|26423.5|26383.5|26419.1|26379.1|0
1634676000000|2021-10-19 20:40:00|26420.6|26380.6|26416|26376|26423.5|26383.5|26416|26376|0
1634676300000|2021-10-19 20:45:00|26415.7|26375.7|26413.4|26373.4|26419.1|26379.1|26413.4|26373.4|0
1634676600000|2021-10-19 20:50:00|26413.6|26373.6|26417.8|26377.8|26420.4|26380.4|26413.6|26373.6|0
1634676900000|2021-10-19 20:55:00|26418.6|26378.6|26413.8|26373.8|26418.6|26378.6|26413|26373|0
1634677200000|2021-10-19 21:00:00|26412.8|26372.8|26410.7|26370.7|26413.8|26373.8|26409.6|26369.6|0
1634677500000|2021-10-19 21:05:00|26412.8|26372.8|26412.8|26372.8|26412.8|26372.8|26412.8|26372.8|0
1634677800000|2021-10-19 21:10:00|26413.3|26373.3|26412.8|26372.8|26413.3|26373.3|26412.8|26372.8|0
1634678100000|2021-10-19 21:15:00|26412.3|26372.3|26412.3|26372.3|26412.8|26372.8|26412.3|26372.3|0
1634678700000|2021-10-19 21:25:00|26412.8|26372.8|26412.8|26372.8|26412.8|26372.8|26412.8|26372.8|0
1634679000000|2021-10-19 21:30:00|26413.3|26373.3|26414.4|26374.4|26414.4|26374.4|26412.8|26372.8|0
1634679300000|2021-10-19 21:35:00|26413.9|26373.9|26413.4|26373.4|26414.4|26374.4|26413.4|26373.4|0
1634679600000|2021-10-19 21:40:00|26413.9|26373.9|26413.9|26373.9|26413.9|26373.9|26413.9|26373.9|0
1634679900000|2021-10-19 21:45:00|26413.4|26373.4|26413.4|26373.4|26414.4|26374.4|26413.4|26373.4|0
1634680200000|2021-10-19 21:50:00|26413.9|26373.9|26413.9|26373.9|26413.9|26373.9|26413.4|26373.4|0
1634680500000|2021-10-19 21:55:00|26413.4|26373.4|26415.5|26375.5|26415.5|26375.5|26413.4|26373.4|0
1634680800000|2021-10-19 22:00:00|26415.7|26375.7|26406.8|26366.8|26418.8|26378.8|26405|26365|0
1634681100000|2021-10-19 22:05:00|26406.6|26366.6|26403.7|26363.7|26406.8|26366.8|26402.4|26362.4|0
1634681400000|2021-10-19 22:10:00|26404|26364|26405|26365|26406.8|26366.8|26403.7|26363.7|0
1634681700000|2021-10-19 22:15:00|26405.3|26365.3|26399.3|26359.3|26406.8|26366.8|26396.2|26356.2|0
1634682000000|2021-10-19 22:20:00|26399.6|26359.6|26407.5|26367.5|26408.1|26368.1|26399.3|26359.3|0
1634682300000|2021-10-19 22:25:00|26407.6|26367.6|26402.4|26362.4|26408.1|26368.1|26400.6|26360.6|0
1634682600000|2021-10-19 22:30:00|26402.2|26362.2|26396.2|26356.2|26402.2|26362.2|26396.2|26356.2|0
1634682900000|2021-10-19 22:35:00|26395.7|26355.7|26394.9|26354.9|26400.6|26360.6|26393.6|26353.6|0
1634683200000|2021-10-19 22:40:00|26395.2|26355.2|26400|26360|26402.4|26362.4|26394.9|26354.9|0
1634683500000|2021-10-19 22:45:00|26399.9|26359.9|26398|26358|26400.6|26360.6|26394.9|26354.9|0
1634683800000|2021-10-19 22:50:00|26397.8|26357.8|26400.6|26360.6|26402.4|26362.4|26396.2|26356.2|0
1634684100000|2021-10-19 22:55:00|26400.9|26360.9|26400.8|26360.8|26406.8|26366.8|26400.6|26360.6|0
1634684400000|2021-10-19 23:00:00|26400.6|26360.6|26399.5|26359.5|26402.6|26362.6|26398.2|26358.2|0
1634684700000|2021-10-19 23:05:00|26399.3|26359.3|26402.6|26362.6|26403.9|26363.9|26396.4|26356.4|0
1634685000000|2021-10-19 23:10:00|26402.9|26362.9|26407.2|26367.2|26407.2|26367.2|26402.6|26362.6|0
1634685300000|2021-10-19 23:15:00|26407.5|26367.5|26404.1|26364.1|26411.1|26371.1|26404.1|26364.1|0
1634685600000|2021-10-19 23:20:00|26404.2|26364.2|26402.8|26362.8|26405.4|26365.4|26402.8|26362.8|0
1634685900000|2021-10-19 23:25:00|26402.7|26362.7|26407.2|26367.2|26407.2|26367.2|26399.7|26359.7|0
1634686200000|2021-10-19 23:30:00|26407.5|26367.5|26408.5|26368.5|26408.5|26368.5|26404.1|26364.1|0
1634686500000|2021-10-19 23:35:00|26408.7|26368.7|26421.7|26381.7|26421.7|26381.7|26408.7|26368.7|0
1634686800000|2021-10-19 23:40:00|26421.4|26381.4|26415.5|26375.5|26421.7|26381.7|26415.5|26375.5|0
1634687100000|2021-10-19 23:45:00|26415.4|26375.4|26424.3|26384.3|26425.6|26385.6|26412.9|26372.9|0
1634687400000|2021-10-19 23:50:00|26424.5|26384.5|26419.9|26379.9|26427.4|26387.4|26419.9|26379.9|0
1634687700000|2021-10-19 23:55:00|26420|26380|26419.9|26379.9|26423|26383|26418.6|26378.6|0
1634688000000|2021-10-20 00:00:00|26420.4|26380.4|26418.6|26378.6|26425.6|26385.6|26417.3|26377.3|0
1634688300000|2021-10-20 00:05:00|26418.5|26378.5|26405.4|26365.4|26420.5|26380.5|26402.8|26362.8|0
1634688600000|2021-10-20 00:10:00|26405.5|26365.5|26412.9|26372.9|26415.5|26375.5|26404.1|26364.1|0
1634688900000|2021-10-20 00:15:00|26412.1|26372.1|26392.7|26352.7|26415.3|26375.3|26391.3|26351.3|0
1634689200000|2021-10-20 00:20:00|26392.5|26352.5|26385|26345|26394.1|26354.1|26385|26345|0
1634689500000|2021-10-20 00:25:00|26385.6|26345.6|26390.8|26350.8|26395.5|26355.5|26381.7|26341.7|0
1634689800000|2021-10-20 00:30:00|26390.6|26350.6|26393.9|26353.9|26396.7|26356.7|26381.6|26341.6|0
1634690100000|2021-10-20 00:35:00|26394.4|26354.4|26399.7|26359.7|26404|26364|26393.7|26353.7|0
1634690400000|2021-10-20 00:40:00|26399.5|26359.5|26410.2|26370.2|26410.2|26370.2|26399.5|26359.5|0
1634690700000|2021-10-20 00:45:00|26409.7|26369.7|26401|26361|26416.2|26376.2|26399.7|26359.7|0
1634691000000|2021-10-20 00:50:00|26400.5|26360.5|26404.2|26364.2|26405.7|26365.7|26388.9|26348.9|0
1634691300000|2021-10-20 00:55:00|26404|26364|26395.1|26355.1|26405.7|26365.7|26393.9|26353.9|0
1634691600000|2021-10-20 01:00:00|26395|26355|26388|26348|26398.2|26358.2|26387.8|26347.8|0
1634691900000|2021-10-20 01:05:00|26387.8|26347.8|26381.4|26341.4|26390.6|26350.6|26376.1|26336.1|0
1634692200000|2021-10-20 01:10:00|26381.5|26341.5|26373|26333|26381.6|26341.6|26373|26333|0
1634692500000|2021-10-20 01:15:00|26372.7|26332.7|26372.5|26332.5|26373.2|26333.2|26366.5|26326.5|0
1634692800000|2021-10-20 01:20:00|26373.1|26333.1|26396.5|26356.5|26399.5|26359.5|26373.1|26333.1|0
1634693100000|2021-10-20 01:25:00|26396.7|26356.7|26405.3|26365.3|26405.3|26365.3|26396.1|26356.1|0
1634693400000|2021-10-20 01:30:00|26405.1|26365.1|26402|26362|26408.4|26368.4|26399.2|26359.2|0
1634693700000|2021-10-20 01:35:00|26402.1|26362.1|26407.9|26367.9|26409.3|26369.3|26394|26354|0
1634694000000|2021-10-20 01:40:00|26406.8|26366.8|26392.6|26352.6|26406.8|26366.8|26392.6|26352.6|0
1634694300000|2021-10-20 01:45:00|26391|26351|26391.2|26351.2|26392.9|26352.9|26383.7|26343.7|0
1634694600000|2021-10-20 01:50:00|26390.7|26350.7|26391.4|26351.4|26396.2|26356.2|26389.8|26349.8|0
1634694900000|2021-10-20 01:55:00|26391.9|26351.9|26390.3|26350.3|26393.4|26353.4|26387.2|26347.2|0
1634695200000|2021-10-20 02:00:00|26390.1|26350.1|26388.7|26348.7|26393.1|26353.1|26385.6|26345.6|0
1634695500000|2021-10-20 02:05:00|26389.3|26349.3|26384.4|26344.4|26390.3|26350.3|26378.5|26338.5|0
1634695800000|2021-10-20 02:10:00|26384.9|26344.9|26376.6|26336.6|26388.9|26348.9|26375.3|26335.3|0
1634696100000|2021-10-20 02:15:00|26376|26336|26378|26338|26378|26338|26371.7|26331.7|0
1634696400000|2021-10-20 02:20:00|26377.8|26337.8|26368.8|26328.8|26380.9|26340.9|26368.8|26328.8|0
1634696700000|2021-10-20 02:25:00|26368.3|26328.3|26375|26335|26378|26338|26362.9|26322.9|0
1634697000000|2021-10-20 02:30:00|26374.5|26334.5|26363.3|26323.3|26374.5|26334.5|26363.3|26323.3|0
1634697300000|2021-10-20 02:35:00|26363.2|26323.2|26364.9|26324.9|26372.5|26332.5|26357.4|26317.4|0
1634697600000|2021-10-20 02:40:00|26365.4|26325.4|26367.7|26327.7|26372.2|26332.2|26360.4|26320.4|0
1634697900000|2021-10-20 02:45:00|26367.2|26327.2|26369.6|26329.6|26372.7|26332.7|26363.5|26323.5|0
1634698200000|2021-10-20 02:50:00|26369.4|26329.4|26370.8|26330.8|26372.5|26332.5|26366.6|26326.6|0
1634698500000|2021-10-20 02:55:00|26371.3|26331.3|26370.6|26330.6|26373.8|26333.8|26366.6|26326.6|0
1634698800000|2021-10-20 03:00:00|26370.8|26330.8|26369.3|26329.3|26375.5|26335.5|26366.5|26326.5|0
1634699100000|2021-10-20 03:05:00|26369.4|26329.4|26373.3|26333.3|26375.2|26335.2|26369.1|26329.1|0
1634699400000|2021-10-20 03:10:00|26373.4|26333.4|26367.5|26327.5|26377.8|26337.8|26366.1|26326.1|0
1634699700000|2021-10-20 03:15:00|26368.1|26328.1|26372.2|26332.2|26373.4|26333.4|26366.1|26326.1|0
1634700000000|2021-10-20 03:20:00|26372.1|26332.1|26382.8|26342.8|26382.8|26342.8|26372.1|26332.1|0
1634700300000|2021-10-20 03:25:00|26382.3|26342.3|26388.4|26348.4|26390.1|26350.1|26381.4|26341.4|0
1634700600000|2021-10-20 03:30:00|26388.2|26348.2|26385.3|26345.3|26390|26350|26383.9|26343.9|0
1634700900000|2021-10-20 03:35:00|26385.8|26345.8|26382.5|26342.5|26387|26347|26381.3|26341.3|0
1634701200000|2021-10-20 03:40:00|26382|26342|26384.2|26344.2|26387.2|26347.2|26381.3|26341.3|0
1634701500000|2021-10-20 03:45:00|26384.1|26344.1|26387|26347|26388.4|26348.4|26382.6|26342.6|0
1634701800000|2021-10-20 03:50:00|26386.5|26346.5|26381.6|26341.6|26387.2|26347.2|26381.4|26341.4|0
1634702100000|2021-10-20 03:55:00|26382.1|26342.1|26394.8|26354.8|26397.8|26357.8|26382.1|26342.1|0
1634702400000|2021-10-20 04:00:00|26395.3|26355.3|26390.3|26350.3|26396.5|26356.5|26388.7|26348.7|0
1634702700000|2021-10-20 04:05:00|26389.8|26349.8|26382.6|26342.6|26390.1|26350.1|26381.3|26341.3|0
1634703000000|2021-10-20 04:10:00|26382.8|26342.8|26384.5|26344.5|26384.5|26344.5|26381.4|26341.4|0
1634703300000|2021-10-20 04:15:00|26384.4|26344.4|26382.5|26342.5|26384.4|26344.4|26381.3|26341.3|0
1634703600000|2021-10-20 04:20:00|26382|26342|26379.4|26339.4|26384.2|26344.2|26378|26338|0
1634703900000|2021-10-20 04:25:00|26378.8|26338.8|26381.3|26341.3|26382.6|26342.6|26378.1|26338.1|0
1634704200000|2021-10-20 04:30:00|26381.8|26341.8|26382.6|26342.6|26384.4|26344.4|26381.3|26341.3|0
1634704500000|2021-10-20 04:35:00|26382.5|26342.5|26384.2|26344.2|26384.2|26344.2|26381.3|26341.3|0
1634704800000|2021-10-20 04:40:00|26384.1|26344.1|26381.1|26341.1|26384.2|26344.2|26381.1|26341.1|0
1634705100000|2021-10-20 04:45:00|26381.3|26341.3|26382.5|26342.5|26384.2|26344.2|26381.1|26341.1|0
1634705400000|2021-10-20 04:50:00|26383|26343|26382.5|26342.5|26384.2|26344.2|26381.1|26341.1|0
1634705700000|2021-10-20 04:55:00|26382|26342|26380.9|26340.9|26387|26347|26380.9|26340.9|0
1634706000000|2021-10-20 05:00:00|26381.1|26341.1|26372.4|26332.4|26381.1|26341.1|26372.4|26332.4|0
1634706300000|2021-10-20 05:05:00|26372.5|26332.5|26363.2|26323.2|26375.3|26335.3|26360.1|26320.1|0
1634706600000|2021-10-20 05:10:00|26362.7|26322.7|26357.3|26317.3|26363.2|26323.2|26350.9|26310.9|0
1634706900000|2021-10-20 05:15:00|26357.4|26317.4|26358|26318|26360.5|26320.5|26354.9|26314.9|0
1634707200000|2021-10-20 05:20:00|26357.9|26317.9|26351.9|26311.9|26358|26318|26349.3|26309.3|0
1634707500000|2021-10-20 05:25:00|26352.1|26312.1|26357.5|26317.5|26357.8|26317.8|26352.1|26312.1|0
1634707800000|2021-10-20 05:30:00|26357.7|26317.7|26351.8|26311.8|26357.7|26317.7|26350|26310|0
1634708100000|2021-10-20 05:35:00|26351.6|26311.6|26354.7|26314.7|26356.3|26316.3|26351.6|26311.6|0
1634708400000|2021-10-20 05:40:00|26354.9|26314.9|26354.7|26314.7|26360.8|26320.8|26354.7|26314.7|0
1634708700000|2021-10-20 05:45:00|26354.9|26314.9|26357.8|26317.8|26359.2|26319.2|26354.9|26314.9|0
1634709000000|2021-10-20 05:50:00|26358|26318|26364.1|26324.1|26364.4|26324.4|26358|26318|0
1634709300000|2021-10-20 05:55:00|26363.9|26323.9|26361|26321|26369.8|26329.8|26361|26321|0
1634709600000|2021-10-20 06:00:00|26363.1|26323.1|26343.4|26328.4|26372.3|26332.3|26335.9|26314|21
1634709900000|2021-10-20 06:05:00|26340.9|26325.9|26328.4|26313.4|26343.4|26328.4|26328.4|26313.4|28
1634710200000|2021-10-20 06:10:00|26330.9|26315.9|26328.4|26313.4|26340.9|26325.9|26328.4|26313.4|13
1634710500000|2021-10-20 06:15:00|26325.9|26310.9|26313.4|26298.4|26328.4|26313.4|26310.9|26295.9|30
1634710800000|2021-10-20 06:20:00|26315.9|26300.9|26303.4|26288.4|26315.9|26300.9|26298.4|26283.4|22
1634711100000|2021-10-20 06:25:00|26305.9|26290.9|26310.9|26295.9|26310.9|26295.9|26293.4|26278.4|17
1634711400000|2021-10-20 06:30:00|26308.4|26293.4|26313.4|26298.4|26318.4|26303.4|26305.9|26290.9|7
1634711700000|2021-10-20 06:35:00|26310.9|26295.9|26303.4|26288.4|26313.4|26298.4|26298.4|26283.4|13
1634712000000|2021-10-20 06:40:00|26305.9|26290.9|26313.4|26298.4|26313.4|26298.4|26303.4|26288.4|12
1634712300000|2021-10-20 06:45:00|26310.9|26295.9|26315.9|26300.9|26318.4|26303.4|26308.4|26293.4|6
1634712600000|2021-10-20 06:50:00|26318.4|26303.4|26323.4|26308.4|26323.4|26308.4|26313.4|26298.4|13
1634712900000|2021-10-20 06:55:00|26320.9|26305.9|26318.4|26303.4|26323.4|26308.4|26303.4|26288.4|26
1634713200000|2021-10-20 07:00:00|26320.9|26305.9|26313.4|26298.4|26320.9|26305.9|26268.4|26253.4|566
1634713500000|2021-10-20 07:05:00|26310.9|26295.9|26348.4|26333.4|26348.4|26333.4|26285.9|26270.9|278
1634713800000|2021-10-20 07:10:00|26353.4|26338.4|26430.9|26415.9|26433.4|26418.4|26328.4|26313.4|569
1634714100000|2021-10-20 07:15:00|26428.4|26413.4|26463.4|26448.4|26473.4|26458.4|26418.4|26403.4|569
1634714400000|2021-10-20 07:20:00|26460.9|26445.9|26445.9|26430.9|26463.4|26448.4|26438.4|26423.4|204
1634714700000|2021-10-20 07:25:00|26448.4|26433.4|26458.4|26443.4|26463.4|26448.4|26433.4|26418.4|154
1634715000000|2021-10-20 07:30:00|26463.4|26448.4|26468.4|26453.4|26468.4|26453.4|26443.4|26428.4|177
1634715300000|2021-10-20 07:35:00|26465.9|26450.9|26463.4|26448.4|26470.9|26455.9|26448.4|26433.4|168
1634715600000|2021-10-20 07:40:00|26464.4|26449.4|26489.4|26474.4|26491.9|26476.9|26461.9|26446.9|186
1634715900000|2021-10-20 07:45:00|26484.4|26469.4|26454.4|26439.4|26494.4|26479.4|26454.4|26439.4|231
1634716200000|2021-10-20 07:50:00|26456.9|26441.9|26451.9|26436.9|26474.4|26459.4|26449.4|26434.4|107
1634716500000|2021-10-20 07:55:00|26454.4|26439.4|26409.4|26394.4|26454.4|26439.4|26404.4|26389.4|210
1634716800000|2021-10-20 08:00:00|26404.4|26389.4|26394.4|26379.4|26406.9|26391.9|26379.4|26364.4|255
1634717100000|2021-10-20 08:05:00|26391.9|26376.9|26396.9|26381.9|26414.4|26399.4|26379.4|26364.4|124
1634717400000|2021-10-20 08:10:00|26394.4|26379.4|26419.4|26404.4|26419.4|26404.4|26394.4|26379.4|39
1634717700000|2021-10-20 08:15:00|26416.9|26401.9|26414.4|26399.4|26419.4|26404.4|26394.4|26379.4|91
1634718000000|2021-10-20 08:20:00|26409.4|26394.4|26429.4|26414.4|26429.4|26414.4|26396.9|26381.9|48
1634718300000|2021-10-20 08:25:00|26424.4|26409.4|26409.4|26394.4|26429.4|26414.4|26409.4|26394.4|43
1634718600000|2021-10-20 08:30:00|26411.9|26396.9|26409.4|26394.4|26419.4|26404.4|26404.4|26389.4|31
1634718900000|2021-10-20 08:35:00|26406.9|26391.9|26414.4|26399.4|26421.9|26406.9|26399.4|26384.4|42
1634719200000|2021-10-20 08:40:00|26411.9|26396.9|26429.4|26414.4|26429.4|26414.4|26409.4|26394.4|46
1634719500000|2021-10-20 08:45:00|26434.4|26419.4|26449.4|26434.4|26449.4|26434.4|26429.4|26414.4|62
1634719800000|2021-10-20 08:50:00|26446.9|26431.9|26444.4|26429.4|26459.4|26444.4|26439.4|26424.4|34
1634720100000|2021-10-20 08:55:00|26441.9|26426.9|26446.9|26431.9|26454.4|26439.4|26439.4|26424.4|31
1634720400000|2021-10-20 09:00:00|26449.4|26434.4|26439.4|26424.4|26449.4|26434.4|26434.4|26419.4|34
1634720700000|2021-10-20 09:05:00|26441.9|26426.9|26434.4|26419.4|26444.4|26429.4|26426.9|26411.9|57
1634721000000|2021-10-20 09:10:00|26439.4|26424.4|26424.4|26409.4|26439.4|26424.4|26424.4|26409.4|31
1634721300000|2021-10-20 09:15:00|26426.9|26411.9|26419.4|26404.4|26426.9|26411.9|26411.9|26396.9|20
1634721600000|2021-10-20 09:20:00|26416.9|26401.9|26419.4|26404.4|26429.4|26414.4|26406.9|26391.9|165
1634721900000|2021-10-20 09:25:00|26424.4|26409.4|26444.4|26429.4|26444.4|26429.4|26424.4|26409.4|38
1634722200000|2021-10-20 09:30:00|26446.9|26431.9|26431.9|26416.9|26459.4|26444.4|26424.4|26409.4|58
1634722500000|2021-10-20 09:35:00|26434.4|26419.4|26436.9|26421.9|26444.4|26429.4|26431.9|26416.9|54
1634722800000|2021-10-20 09:40:00|26434.4|26419.4|26424.4|26409.4|26434.4|26419.4|26419.4|26404.4|57
1634723100000|2021-10-20 09:45:00|26419.4|26404.4|26416.9|26401.9|26424.4|26409.4|26414.4|26399.4|15
1634723400000|2021-10-20 09:50:00|26414.4|26399.4|26434.4|26419.4|26444.4|26429.4|26414.4|26399.4|101
1634723700000|2021-10-20 09:55:00|26439.4|26424.4|26444.4|26429.4|26444.4|26429.4|26434.4|26419.4|18
1634724000000|2021-10-20 10:00:00|26446.9|26431.9|26441.9|26426.9|26449.4|26434.4|26439.4|26424.4|25
1634724300000|2021-10-20 10:05:00|26444.4|26429.4|26449.4|26434.4|26449.4|26434.4|26439.4|26424.4|20
1634724600000|2021-10-20 10:10:00|26451.9|26436.9|26454.4|26439.4|26454.4|26439.4|26444.4|26429.4|48
1634724900000|2021-10-20 10:15:00|26456.9|26441.9|26439.4|26424.4|26464.4|26449.4|26439.4|26424.4|65
1634725200000|2021-10-20 10:20:00|26441.9|26426.9|26444.4|26429.4|26444.4|26429.4|26426.9|26411.9|45
1634725500000|2021-10-20 10:25:00|26446.9|26431.9|26461.9|26446.9|26461.9|26446.9|26444.4|26429.4|42
1634725800000|2021-10-20 10:30:00|26459.4|26444.4|26464.4|26449.4|26464.4|26449.4|26454.4|26439.4|45
1634726100000|2021-10-20 10:35:00|26466.9|26451.9|26454.4|26439.4|26469.4|26454.4|26454.4|26439.4|59
1634726400000|2021-10-20 10:40:00|26456.9|26441.9|26459.4|26444.4|26464.4|26449.4|26451.9|26436.9|24
1634726700000|2021-10-20 10:45:00|26461.9|26446.9|26464.4|26449.4|26464.4|26449.4|26454.4|26439.4|18
1634727000000|2021-10-20 10:50:00|26459.4|26444.4|26461.9|26446.9|26464.4|26449.4|26454.4|26439.4|22
1634727300000|2021-10-20 10:55:00|26464.4|26449.4|26454.4|26439.4|26464.4|26449.4|26449.4|26434.4|31
1634727600000|2021-10-20 11:00:00|26456.9|26441.9|26459.4|26444.4|26464.4|26449.4|26449.4|26434.4|91
1634727900000|2021-10-20 11:05:00|26461.9|26446.9|26476.9|26461.9|26484.4|26469.4|26459.4|26444.4|107
1634728200000|2021-10-20 11:10:00|26474.4|26459.4|26474.4|26459.4|26479.4|26464.4|26469.4|26454.4|27
1634728500000|2021-10-20 11:15:00|26471.9|26456.9|26479.4|26464.4|26484.4|26469.4|26471.9|26456.9|22
1634728800000|2021-10-20 11:20:00|26476.9|26461.9|26471.9|26456.9|26486.9|26471.9|26469.4|26454.4|47
1634729100000|2021-10-20 11:25:00|26474.4|26459.4|26464.4|26449.4|26474.4|26459.4|26464.4|26449.4|13
1634729400000|2021-10-20 11:30:00|26469.4|26454.4|26459.4|26444.4|26469.4|26454.4|26459.4|26444.4|25
1634729700000|2021-10-20 11:35:00|26461.9|26446.9|26456.9|26441.9|26466.9|26451.9|26456.9|26441.9|14
1634730000000|2021-10-20 11:40:00|26457.2|26442.2|26454.7|26439.7|26464.7|26449.7|26449.7|26434.7|21
1634730300000|2021-10-20 11:45:00|26457.2|26442.2|26447.2|26432.2|26457.2|26442.2|26442.2|26427.2|39
1634730600000|2021-10-20 11:50:00|26444.7|26429.7|26439.7|26424.7|26447.2|26432.2|26429.7|26414.7|34
1634730900000|2021-10-20 11:55:00|26437.2|26422.2|26429.7|26414.7|26439.7|26424.7|26429.7|26414.7|18
1634731200000|2021-10-20 12:00:00|26434.7|26419.7|26434.7|26419.7|26437.2|26422.2|26429.7|26414.7|37
1634731500000|2021-10-20 12:05:00|26439.7|26424.7|26449.7|26434.7|26449.7|26434.7|26429.7|26414.7|63
1634731800000|2021-10-20 12:10:00|26454.7|26439.7|26464.7|26449.7|26464.7|26449.7|26454.7|26439.7|108
1634732100000|2021-10-20 12:15:00|26462.2|26447.2|26452.2|26437.2|26464.7|26449.7|26449.7|26434.7|70
1634732400000|2021-10-20 12:20:00|26454.7|26439.7|26452.2|26437.2|26459.7|26444.7|26449.7|26434.7|24
1634732700000|2021-10-20 12:25:00|26454.7|26439.7|26464.7|26449.7|26464.7|26449.7|26454.7|26439.7|32
1634733000000|2021-10-20 12:30:00|26462.2|26447.2|26469.7|26454.7|26474.7|26459.7|26459.7|26444.7|74
1634733300000|2021-10-20 12:35:00|26467.2|26452.2|26449.7|26434.7|26469.7|26454.7|26449.7|26434.7|46
1634733600000|2021-10-20 12:40:00|26452.2|26437.2|26427.2|26412.2|26454.7|26439.7|26424.7|26409.7|75
1634733900000|2021-10-20 12:45:00|26429.7|26414.7|26427.2|26412.2|26429.7|26414.7|26414.7|26399.7|151
1634734200000|2021-10-20 12:50:00|26424.7|26409.7|26404.7|26389.7|26424.7|26409.7|26404.7|26389.7|49
1634734500000|2021-10-20 12:55:00|26407.2|26392.2|26402.2|26387.2|26422.2|26407.2|26399.7|26384.7|69
1634734800000|2021-10-20 13:00:00|26399.7|26384.7|26414.7|26399.7|26414.7|26399.7|26389.7|26374.7|81
1634735100000|2021-10-20 13:05:00|26409.7|26394.7|26434.7|26419.7|26434.7|26419.7|26409.7|26394.7|58
1634735400000|2021-10-20 13:10:00|26439.7|26424.7|26439.7|26424.7|26449.7|26434.7|26437.2|26422.2|160
1634735700000|2021-10-20 13:15:00|26442.2|26427.2|26429.7|26414.7|26447.2|26432.2|26427.2|26412.2|44
1634736000000|2021-10-20 13:20:00|26432.2|26417.2|26439.7|26424.7|26449.7|26434.7|26432.2|26417.2|35
1634736300000|2021-10-20 13:25:00|26437.2|26422.2|26447.2|26432.2|26449.7|26434.7|26432.2|26417.2|39
1634736600000|2021-10-20 13:30:00|26449.7|26434.7|26439.7|26424.7|26449.7|26434.7|26429.7|26414.7|130
1634736900000|2021-10-20 13:35:00|26442.2|26427.2|26439.7|26424.7|26454.7|26439.7|26434.7|26419.7|120
1634737200000|2021-10-20 13:40:00|26437.2|26422.2|26439.7|26424.7|26454.7|26439.7|26434.7|26419.7|94
1634737500000|2021-10-20 13:45:00|26442.2|26427.2|26452.2|26437.2|26462.2|26447.2|26439.7|26424.7|96
1634737800000|2021-10-20 13:50:00|26454.7|26439.7|26449.7|26434.7|26454.7|26439.7|26439.7|26424.7|196
1634738100000|2021-10-20 13:55:00|26452.2|26437.2|26449.7|26434.7|26454.7|26439.7|26444.7|26429.7|80
1634738400000|2021-10-20 14:00:00|26447.2|26432.2|26457.2|26442.2|26464.7|26449.7|26444.7|26429.7|88
1634738700000|2021-10-20 14:05:00|26454.7|26439.7|26482.2|26467.2|26484.7|26469.7|26452.2|26437.2|124
1634739000000|2021-10-20 14:10:00|26478.8|26463.8|26526.3|26511.3|26541.3|26526.3|26476.3|26461.3|350
1634739300000|2021-10-20 14:15:00|26531.3|26516.3|26526.3|26511.3|26536.3|26521.3|26521.3|26506.3|156
1634739600000|2021-10-20 14:20:00|26528.8|26513.8|26546.3|26531.3|26551.3|26536.3|26528.8|26513.8|143
1634739900000|2021-10-20 14:25:00|26548.8|26533.8|26571.3|26556.3|26571.3|26556.3|26548.8|26533.8|185
1634740200000|2021-10-20 14:30:00|26576.3|26561.3|26578.8|26563.8|26591.3|26576.3|26571.3|26556.3|242
1634740500000|2021-10-20 14:35:00|26581.3|26566.3|26586.3|26571.3|26601.3|26586.3|26578.8|26563.8|218
1634740800000|2021-10-20 14:40:00|26581.3|26566.3|26596.3|26581.3|26606.3|26591.3|26581.3|26566.3|205
1634741100000|2021-10-20 14:45:00|26598.8|26583.8|26611.3|26596.3|26611.3|26596.3|26591.3|26576.3|241
1634741400000|2021-10-20 14:50:00|26616.3|26601.3|26591.3|26576.3|26621.3|26606.3|26591.3|26576.3|162
1634741700000|2021-10-20 14:55:00|26596.3|26581.3|26586.3|26571.3|26601.3|26586.3|26586.3|26571.3|139
1634742000000|2021-10-20 15:00:00|26591.3|26576.3|26588.8|26573.8|26601.3|26586.3|26581.3|26566.3|232
1634742300000|2021-10-20 15:05:00|26591.3|26576.3|26596.3|26581.3|26596.3|26581.3|26591.3|26576.3|132
1634742600000|2021-10-20 15:10:00|26598.8|26583.8|26596.3|26581.3|26601.3|26586.3|26588.8|26573.8|175
1634742900000|2021-10-20 15:15:00|26593.8|26578.8|26596.3|26581.3|26596.3|26581.3|26588.8|26573.8|177
1634743200000|2021-10-20 15:20:00|26601.3|26586.3|26601.3|26586.3|26611.3|26596.3|26596.3|26581.3|137
1634743500000|2021-10-20 15:25:00|26598.8|26583.8|26581.3|26566.3|26601.3|26586.3|26571.3|26556.3|309
1634743800000|2021-10-20 15:30:00|26583.8|26568.8|26583.8|26568.8|26591.3|26576.3|26571.3|26556.3|293
1634744100000|2021-10-20 15:35:00|26586.3|26571.3|26588.8|26573.8|26593.8|26578.8|26586.3|26571.3|129
1634744400000|2021-10-20 15:40:00|26591.3|26576.3|26586.3|26571.3|26591.3|26576.3|26583.8|26568.8|42
1634744700000|2021-10-20 15:45:00|26591.3|26576.3|26596.3|26581.3|26596.3|26581.3|26586.3|26571.3|52
1634745000000|2021-10-20 15:50:00|26598.8|26578.8|26603.8|26583.8|26603.8|26583.8|26598.8|26578.8|18
1634745300000|2021-10-20 15:55:00|26608.8|26578.8|26608.8|26583.8|26608.8|26588.8|26603.8|26578.8|134
1634745600000|2021-10-20 16:00:00|26603.8|26588.8|26608.8|26588.8|26608.8|26588.8|26603.8|26583.8|4
1634745900000|2021-10-20 16:05:00|26603.8|26583.8|26603.8|26578.8|26603.8|26588.8|26598.8|26578.8|6
1634746200000|2021-10-20 16:10:00|26608.8|26583.8|26603.8|26583.8|26608.8|26588.8|26603.8|26578.8|38
1634746500000|2021-10-20 16:15:00|26598.8|26578.8|26603.8|26583.8|26603.8|26583.8|26598.8|26578.8|6
1634746800000|2021-10-20 16:20:00|26598.8|26578.8|26598.8|26578.8|26603.8|26583.8|26598.8|26578.8|21
1634747100000|2021-10-20 16:25:00|26603.8||26598.8||26603.8||26598.8||7
1634747400000|2021-10-20 16:30:00|26603.8|26583.8|26598.8|26578.8|26603.8|26583.8|26598.8|26578.8|22
1634747700000|2021-10-20 16:35:00|26603.8||26598.8||26603.8||26598.8||2
1634748000000|2021-10-20 16:40:00|26603.8|26573.8|26598.8|26578.8|26603.8|26578.8|26593.8|26573.8|17
1634748300000|2021-10-20 16:45:00|26593.8|26573.8|26603.8|26578.8|26603.8|26578.8|26593.8|26573.8|16
1634748600000|2021-10-20 16:50:00|26598.8|26573.8|26593.8|26573.8|26603.8|26573.8|26593.8|26573.8|19
1634748900000|2021-10-20 16:55:00|26598.8|26568.8|26593.8|26573.8|26598.8|26573.8|26593.8|26568.8|7
1634749200000|2021-10-20 17:00:00|26598.8|26578.8|26583.8|26563.8|26598.8|26578.8|26578.8|26558.8|19
1634749500000|2021-10-20 17:05:00|26578.8|26558.8|26583.8|26558.8|26588.8|26568.8|26578.8|26558.8|11
1634749800000|2021-10-20 17:10:00|26588.8|26563.8|26578.8|26558.8|26588.8|26563.8|26578.8|26558.8|3
1634750100000|2021-10-20 17:15:00|26583.8|26553.8|26568.8|26543.8|26583.8|26553.8|26568.8|26543.8|18
1634750400000|2021-10-20 17:20:00|26573.8|26548.8|26578.8|26553.8|26578.8|26553.8|26558.8|26538.8|13
1634750700000|2021-10-20 17:25:00|26573.8|26558.8|26578.8|26558.8|26583.8|26563.8|26573.8|26553.8|4
1634751000000|2021-10-20 17:30:00|26573.8|26553.8|26578.8|26558.8|26578.8|26558.8|26573.8|26548.8|6
1634751300000|2021-10-20 17:35:00|26583.8|26563.8|26583.8|26563.8|26583.8|26563.8|26578.8|26558.8|16
1634751600000|2021-10-20 17:40:00|26578.8|26558.8|26583.8|26563.8|26583.8|26563.8|26578.8|26558.8|4
1634751900000|2021-10-20 17:45:00|26578.8|26558.8|26583.8|26558.8|26583.8|26563.8|26578.8|26558.8|5
1634752200000|2021-10-20 17:50:00|26578.8||26583.8||26583.8||26578.8||3
1634752500000|2021-10-20 17:55:00|26578.8|26553.8|26583.8|26563.8|26583.8|26563.8|26578.8|26553.8|7
1634752800000|2021-10-20 18:00:00|26588.8|26558.8|26588.8|26568.8|26593.8|26568.8|26583.8|26558.8|11
1634753100000|2021-10-20 18:05:00|26593.8|26573.8|26593.8|26573.8|26593.8|26573.8|26588.8|26573.8|4
1634753400000|2021-10-20 18:10:00|26588.8|26568.8|26588.8|26568.8|26588.8|26568.8|26588.8|26568.8|2
1634753700000|2021-10-20 18:15:00|26593.8|26573.8|26588.8|26568.8|26593.8|26573.8|26588.8|26563.8|12
1634754000000|2021-10-20 18:20:00|26583.8|26563.8|26583.8|26558.8|26588.8|26568.8|26578.8|26558.8|5
1634754300000|2021-10-20 18:25:00|26578.8|26563.8|26581.3|26566.3|26583.8|26566.3|26578.8|26558.8|17
1634754600000|2021-10-20 18:30:00|26586.3|26571.3|26583.8|26568.8|26586.3|26571.3|26583.8|26568.8|6
1634754900000|2021-10-20 18:35:00|26586.3|26571.3|26581.3|26566.3|26586.3|26571.3|26581.3|26566.3|1
1634755200000|2021-10-20 18:40:00|26578.8|26563.8|26576.3|26561.3|26581.3|26566.3|26576.3|26561.3|2
1634755500000|2021-10-20 18:45:00|26578.8|26563.8|26578.8|26563.8|26581.3|26566.3|26578.8|26563.8|1
1634755800000|2021-10-20 18:50:00|26576.3|26561.3|26581.3|26566.3|26581.3|26566.3|26576.3|26561.3|2
1634756100000|2021-10-20 18:55:00|26578.8|26563.8|26578.8|26563.8|26581.3|26566.3|26578.8|26563.8|1
1634756400000|2021-10-20 19:00:00|26581.3|26566.3|26583.8|26568.8|26586.3|26571.3|26578.8|26563.8|8
1634756700000|2021-10-20 19:05:00|26588.8|26573.8|26591.3|26576.3|26593.8|26578.8|26586.3|26571.3|2
1634757000000|2021-10-20 19:10:00|26593.8|26578.8|26588.8|26573.8|26593.8|26578.8|26586.3|26571.3|2
1634757300000|2021-10-20 19:15:00|26586.3|26571.3|26588.8|26573.8|26591.3|26576.3|26583.8|26568.8|4
1634757600000|2021-10-20 19:20:00|26591.3|26576.3|26588.8|26573.8|26591.3|26576.3|26586.3|26571.3|4
1634757900000|2021-10-20 19:25:00|26591.3|26576.3|26596.3|26581.3|26601.3|26586.3|26586.3|26571.3|39
1634758200000|2021-10-20 19:30:00|26593.8|26578.8|26596.3|26581.3|26598.8|26583.8|26586.3|26571.3|46
1634758500000|2021-10-20 19:35:00|26591.3|26576.3|26586.3|26571.3|26601.3|26586.3|26586.3|26571.3|76
1634758800000|2021-10-20 19:40:00|26588.8|26573.8|26593.8|26578.8|26593.8|26578.8|26586.3|26571.3|8
1634759100000|2021-10-20 19:45:00|26591.3|26576.3|26588.8|26573.8|26593.8|26578.8|26588.8|26573.8|5
1634759400000|2021-10-20 19:50:00|26586.3|26571.3|26593.8|26578.8|26593.8|26578.8|26583.8|26568.8|13
1634759700000|2021-10-20 19:55:00|26591.3|26576.3|26591.3|26576.3|26598.8|26583.8|26586.3|26571.3|20
1634760000000|2021-10-20 20:00:00|26616.7|26576.7|26601.9|26561.9|26632.4|26592.4|26600.6|26560.6|0
1634760300000|2021-10-20 20:05:00|26601.7|26561.7|26593.1|26553.1|26605.1|26565.1|26591.8|26551.8|0
1634760600000|2021-10-20 20:10:00|26593.3|26553.3|26597.5|26557.5|26603.2|26563.2|26591.8|26551.8|0
1634760900000|2021-10-20 20:15:00|26597|26557|26597.5|26557.5|26598.8|26558.8|26591.8|26551.8|0
1634761200000|2021-10-20 20:20:00|26597.6|26557.6|26591.8|26551.8|26600.6|26560.6|26591.8|26551.8|0
1634761500000|2021-10-20 20:25:00|26591|26551|26593.1|26553.1|26597.5|26557.5|26587.4|26547.4|0
1634761800000|2021-10-20 20:30:00|26593.3|26553.3|26596.2|26556.2|26596.2|26556.2|26593.1|26553.1|0
1634762100000|2021-10-20 20:35:00|26596.4|26556.4|26591|26551|26597.5|26557.5|26588.4|26548.4|0
1634762400000|2021-10-20 20:40:00|26590.8|26550.8|26589.7|26549.7|26591|26551|26588.4|26548.4|0
1634762700000|2021-10-20 20:45:00|26590|26550|26586.6|26546.6|26592.9|26552.9|26586.6|26546.6|0
1634763000000|2021-10-20 20:50:00|26586.9|26546.9|26586.6|26546.6|26589.7|26549.7|26586.6|26546.6|0
1634763300000|2021-10-20 20:55:00|26586.7|26546.7|26587.6|26547.6|26589.3|26549.3|26586.6|26546.6|0
1634763600000|2021-10-20 21:00:00|26588.1|26548.1|26588.6|26548.6|26588.6|26548.6|26586.5|26546.5|0
1634763900000|2021-10-20 21:05:00|26587.6|26547.6|26589.2|26549.2|26589.2|26549.2|26587|26547|0
1634764500000|2021-10-20 21:15:00|26588.6|26548.6|26587.6|26547.6|26588.6|26548.6|26587|26547|0
1634764800000|2021-10-20 21:20:00|26588.1|26548.1|26587.6|26547.6|26588.1|26548.1|26587|26547|0
1634765100000|2021-10-20 21:25:00|26588.6|26548.6|26589.2|26549.2|26589.2|26549.2|26587.6|26547.6|0
1634765400000|2021-10-20 21:30:00|26588.6|26548.6|26588.6|26548.6|26588.6|26548.6|26588.1|26548.1|0
1634765700000|2021-10-20 21:35:00|26587.6|26547.6|26587|26547|26587.6|26547.6|26586.5|26546.5|0
1634766000000|2021-10-20 21:40:00|26586.5|26546.5|26587|26547|26587|26547|26586.5|26546.5|0
1634766300000|2021-10-20 21:45:00|26586.5|26546.5|26586.5|26546.5|26586.5|26546.5|26586.5|26546.5|0
1634766600000|2021-10-20 21:50:00|26587.6|26547.6|26587|26547|26587.6|26547.6|26586.5|26546.5|0
1634767200000|2021-10-20 22:00:00|26587.3|26547.3|26592.4|26552.4|26598.1|26558.1|26586.1|26546.1|0
1634767500000|2021-10-20 22:05:00|26592.3|26552.3|26588|26548|26593.1|26553.1|26588|26548|0
1634767800000|2021-10-20 22:10:00|26588.2|26548.2|26577.8|26537.8|26589.3|26549.3|26577.8|26537.8|0
1634768100000|2021-10-20 22:15:00|26577.6|26537.6|26586.1|26546.1|26586.1|26546.1|26576|26536|0
1634768400000|2021-10-20 22:20:00|26585.9|26545.9|26585|26545|26586.3|26546.3|26582.2|26542.2|0
1634768700000|2021-10-20 22:25:00|26585.3|26545.3|26582.4|26542.4|26586.3|26546.3|26580.6|26540.6|0
1634769000000|2021-10-20 22:30:00|26582.9|26542.9|26589.5|26549.5|26589.5|26549.5|26582.9|26542.9|0
1634769300000|2021-10-20 22:35:00|26589.6|26549.6|26589.5|26549.5|26593.9|26553.9|26586.3|26546.3|0
1634769600000|2021-10-20 22:40:00|26589.6|26549.6|26588.2|26548.2|26590.8|26550.8|26586.3|26546.3|0
1634769900000|2021-10-20 22:45:00|26588.4|26548.4|26628.4|26588.4|26629.7|26589.7|26587.5|26547.5|0
1634770200000|2021-10-20 22:50:00|26628.6|26588.6|26622.6|26582.6|26629.7|26589.7|26620.8|26580.8|0
1634770500000|2021-10-20 22:55:00|26622.9|26582.9|26623.9|26583.9|26625.2|26585.2|26620.8|26580.8|0
1634770800000|2021-10-20 23:00:00|26624.2|26584.2|26631|26591|26632.8|26592.8|26624.2|26584.2|0
1634771100000|2021-10-20 23:05:00|26631.1|26591.1|26628.4|26588.4|26632.8|26592.8|26626.5|26586.5|0
1634771400000|2021-10-20 23:10:00|26628.6|26588.6|26628.4|26588.4|26631|26591|26628.4|26588.4|0
1634771700000|2021-10-20 23:15:00|26628.3|26588.3|26618.2|26578.2|26628.4|26588.4|26617|26577|0
1634772000000|2021-10-20 23:20:00|26618.5|26578.5|26619.5|26579.5|26620.8|26580.8|26615.1|26575.1|0
1634772300000|2021-10-20 23:25:00|26619.3|26579.3|26620.8|26580.8|26622.6|26582.6|26616.4|26576.4|0
1634772600000|2021-10-20 23:30:00|26620.6|26580.6|26618.2|26578.2|26622.6|26582.6|26618.2|26578.2|0
1634772900000|2021-10-20 23:35:00|26618.5|26578.5|26619.5|26579.5|26622.6|26582.6|26616.4|26576.4|0
1634773200000|2021-10-20 23:40:00|26619.3|26579.3|26620.8|26580.8|26622.6|26582.6|26618.2|26578.2|0
1634773500000|2021-10-20 23:45:00|26620.7|26580.7|26612.1|26572.1|26620.8|26580.8|26612|26572|0
1634773800000|2021-10-20 23:50:00|26613.1|26573.1|26603.6|26563.6|26613.8|26573.8|26603.6|26563.6|0
1634774100000|2021-10-20 23:55:00|26603.8|26563.8|26603.6|26563.6|26609.4|26569.4|26603.6|26563.6|0
1634774400000|2021-10-21 00:00:00|26603.9|26563.9|26605.6|26565.6|26610.7|26570.7|26594.8|26554.8|0
1634774700000|2021-10-21 00:05:00|26605.7|26565.7|26608.7|26568.7|26610.7|26570.7|26604.9|26564.9|0
1634775000000|2021-10-21 00:10:00|26608.8|26568.8|26608.4|26568.4|26613.3|26573.3|26607.1|26567.1|0
1634775300000|2021-10-21 00:15:00|26608.1|26568.1|26594.6|26554.6|26608.4|26568.4|26584.4|26544.4|0
1634775600000|2021-10-21 00:20:00|26594.1|26554.1|26600.5|26560.5|26603.5|26563.5|26588.5|26548.5|0
1634775900000|2021-10-21 00:25:00|26600.4|26560.4|26595.2|26555.2|26600.7|26560.7|26591.4|26551.4|0
1634776200000|2021-10-21 00:30:00|26595.3|26555.3|26599.6|26559.6|26599.9|26559.9|26591.9|26551.9|0
1634776500000|2021-10-21 00:35:00|26598|26558|26618|26578|26620.9|26580.9|26598|26558|0
1634776800000|2021-10-21 00:40:00|26617.8|26577.8|26623.3|26583.3|26623.3|26583.3|26614.5|26574.5|0
1634777100000|2021-10-21 00:45:00|26623.2|26583.2|26623.4|26583.4|26626.3|26586.3|26620.1|26580.1|0
1634777400000|2021-10-21 00:50:00|26623.3|26583.3|26616.8|26576.8|26623.3|26583.3|26615.2|26575.2|0
1634777700000|2021-10-21 00:55:00|26618.1|26578.1|26623.5|26583.5|26624.3|26584.3|26613.8|26573.8|0
1634778000000|2021-10-21 01:00:00|26624.2|26584.2|26610.9|26570.9|26624.2|26584.2|26605.2|26565.2|0
1634778300000|2021-10-21 01:05:00|26611|26571|26605.1|26565.1|26615.2|26575.2|26603.3|26563.3|0
1634778600000|2021-10-21 01:10:00|26604.9|26564.9|26611.3|26571.3|26614.3|26574.3|26602.1|26562.1|0
1634778900000|2021-10-21 01:15:00|26611.2|26571.2|26614.5|26574.5|26620.6|26580.6|26605.4|26565.4|0
1634779200000|2021-10-21 01:20:00|26614.6|26574.6|26620.1|26580.1|26624.8|26584.8|26614.3|26574.3|0
1634779500000|2021-10-21 01:25:00|26620.2|26580.2|26605.1|26565.1|26620.2|26580.2|26604.9|26564.9|0
1634779800000|2021-10-21 01:30:00|26605.6|26565.6|26622.9|26582.9|26622.9|26582.9|26602.1|26562.1|0
1634780100000|2021-10-21 01:35:00|26623|26583|26642.5|26602.5|26645.6|26605.6|26623|26583|0
1634780400000|2021-10-21 01:40:00|26643|26603|26636.5|26596.5|26648.6|26608.6|26636.5|26596.5|0
1634780700000|2021-10-21 01:45:00|26637|26597|26648.6|26608.6|26648.6|26608.6|26636.5|26596.5|0
1634781000000|2021-10-21 01:50:00|26648.7|26608.7|26649|26609|26654.9|26614.9|26643.9|26603.9|0
1634781300000|2021-10-21 01:55:00|26649.1|26609.1|26650.1|26610.1|26654.9|26614.9|26645.7|26605.7|0
1634781600000|2021-10-21 02:00:00|26650|26610|26649.9|26609.9|26655.9|26615.9|26648.7|26608.7|0
1634781900000|2021-10-21 02:05:00|26649.4|26609.4|26651.7|26611.7|26651.8|26611.8|26648.7|26608.7|0
1634782200000|2021-10-21 02:10:00|26651.8|26611.8|26643.2|26603.2|26654.6|26614.6|26642.9|26602.9|0
1634782500000|2021-10-21 02:15:00|26643.7|26603.7|26640|26600|26647.6|26607.6|26640|26600|0
1634782800000|2021-10-21 02:20:00|26640.2|26600.2|26646.2|26606.2|26647.4|26607.4|26639.9|26599.9|0
1634783100000|2021-10-21 02:25:00|26646|26606|26650.7|26610.7|26656.3|26616.3|26644.4|26604.4|0
1634783400000|2021-10-21 02:30:00|26650.2|26610.2|26646.2|26606.2|26655.4|26615.4|26644.6|26604.6|0
1634783700000|2021-10-21 02:35:00|26645.6|26605.6|26652.3|26612.3|26652.3|26612.3|26643.2|26603.2|0
1634784000000|2021-10-21 02:40:00|26652.1|26612.1|26643.2|26603.2|26652.1|26612.1|26643.2|26603.2|0
1634784300000|2021-10-21 02:45:00|26643.3|26603.3|26643.2|26603.2|26649.3|26609.3|26643|26603|0
1634784600000|2021-10-21 02:50:00|26643|26603|26640.2|26600.2|26643.3|26603.3|26637.1|26597.1|0
1634784900000|2021-10-21 02:55:00|26640|26600|26647.2|26607.2|26648.8|26608.8|26640|26600|0
1634785200000|2021-10-21 03:00:00|26647.8|26607.8|26640.9|26600.9|26649.7|26609.7|26639.2|26599.2|0
1634785500000|2021-10-21 03:05:00|26640.7|26600.7|26640.7|26600.7|26640.9|26600.9|26637.8|26597.8|0
1634785800000|2021-10-21 03:10:00|26640.2|26600.2|26642|26602|26642|26602|26637.8|26597.8|0
1634786100000|2021-10-21 03:15:00|26642.5|26602.5|26628.5|26588.5|26645|26605|26628.5|26588.5|0
1634786400000|2021-10-21 03:20:00|26628.3|26588.3|26631.2|26591.2|26632.9|26592.9|26625|26585|0
1634786700000|2021-10-21 03:25:00|26630.6|26590.6|26628.3|26588.3|26634.3|26594.3|26628.2|26588.2|0
1634787000000|2021-10-21 03:30:00|26628.2|26588.2|26629.1|26589.1|26632.6|26592.6|26627.9|26587.9|0
1634787300000|2021-10-21 03:35:00|26629.2|26589.2|26631.2|26591.2|26632.6|26592.6|26627.9|26587.9|0
1634787600000|2021-10-21 03:40:00|26631.7|26591.7|26628.2|26588.2|26632.6|26592.6|26628.2|26588.2|0
1634787900000|2021-10-21 03:45:00|26628.3|26588.3|26622.4|26582.4|26632.6|26592.6|26622.4|26582.4|0
1634788200000|2021-10-21 03:50:00|26623.4|26583.4|26620.8|26580.8|26625.2|26585.2|26619.4|26579.4|0
1634788500000|2021-10-21 03:55:00|26620.3|26580.3|26607.2|26567.2|26622.4|26582.4|26606|26566|0
1634788800000|2021-10-21 04:00:00|26606|26566|26607.6|26567.6|26613.5|26573.5|26603.2|26563.2|0
1634789100000|2021-10-21 04:05:00|26608.1|26568.1|26583.8|26543.8|26609.2|26569.2|26579.4|26539.4|0
1634789400000|2021-10-21 04:10:00|26583.9|26543.9|26574.2|26534.2|26583.9|26543.9|26571.2|26531.2|0
1634789700000|2021-10-21 04:15:00|26573.7|26533.7|26561.5|26521.5|26573.7|26533.7|26558.2|26518.2|0
1634790000000|2021-10-21 04:20:00|26562|26522|26564.8|26524.8|26570.8|26530.8|26561.3|26521.3|0
1634790300000|2021-10-21 04:25:00|26564.9|26524.9|26552.8|26512.8|26567.7|26527.7|26548.1|26508.1|0
1634790600000|2021-10-21 04:30:00|26550|26510|26546.9|26506.9|26552.8|26512.8|26543.7|26503.7|0
1634790900000|2021-10-21 04:35:00|26546.7|26506.7|26547.4|26507.4|26552.8|26512.8|26545|26505|0
1634791200000|2021-10-21 04:40:00|26547.2|26507.2|26512.1|26472.1|26547.2|26507.2|26507.6|26467.6|0
1634791500000|2021-10-21 04:45:00|26511.6|26471.6|26516.2|26476.2|26516.2|26476.2|26507.7|26467.7|0
1634791800000|2021-10-21 04:50:00|26516.3|26476.3|26521.9|26481.9|26522.4|26482.4|26513.3|26473.3|0
1634792100000|2021-10-21 04:55:00|26521.4|26481.4|26525.2|26485.2|26525.2|26485.2|26516.1|26476.1|0
1634792400000|2021-10-21 05:00:00|26523.7|26483.7|26513|26473|26525.1|26485.1|26509.8|26469.8|0
1634792700000|2021-10-21 05:05:00|26513.5|26473.5|26510|26470|26519.1|26479.1|26508.3|26468.3|0
1634793000000|2021-10-21 05:10:00|26509.5|26469.5|26505.1|26465.1|26510.3|26470.3|26503.9|26463.9|0
1634793300000|2021-10-21 05:15:00|26504.6|26464.6|26538.4|26498.4|26538.7|26498.7|26485.3|26445.3|0
1634793600000|2021-10-21 05:20:00|26538.5|26498.5|26526.6|26486.6|26538.5|26498.5|26526.6|26486.6|0
1634793900000|2021-10-21 05:25:00|26526.8|26486.8|26527.3|26487.3|26529.6|26489.6|26520.7|26480.7|0
1634794200000|2021-10-21 05:30:00|26527.1|26487.1|26533.1|26493.1|26533.2|26493.2|26521.2|26481.2|0
1634794500000|2021-10-21 05:35:00|26533.2|26493.2|26520.2|26480.2|26533.3|26493.3|26518.8|26478.8|0
1634794800000|2021-10-21 05:40:00|26519.7|26479.7|26512.5|26472.5|26522|26482|26506.7|26466.7|0
1634795100000|2021-10-21 05:45:00|26512.4|26472.4|26500|26460|26518.5|26478.5|26499.7|26459.7|0
1634795400000|2021-10-21 05:50:00|26499.9|26459.9|26506.6|26466.6|26506.8|26466.8|26493.9|26453.9|0
1634795700000|2021-10-21 05:55:00|26505.6|26465.6|26506.9|26466.9|26512.7|26472.7|26503.6|26463.6|0
1634796000000|2021-10-21 06:00:00|26506.8|26466.8|26511.3|26496.3|26536.3|26521.3|26493.8|26455.3|73
1634796300000|2021-10-21 06:05:00|26513.8|26498.8|26516.3|26501.3|26526.3|26511.3|26508.8|26493.8|16
1634796600000|2021-10-21 06:10:00|26513.8|26498.8|26503.8|26488.8|26521.3|26506.3|26496.3|26481.3|31
1634796900000|2021-10-21 06:15:00|26501.3|26486.3|26501.3|26486.3|26506.3|26491.3|26496.3|26481.3|14
1634797200000|2021-10-21 06:20:00|26506.3|26491.3|26501.3|26486.3|26508.8|26493.8|26498.8|26483.8|18
1634797500000|2021-10-21 06:25:00|26503.8|26488.8|26501.3|26486.3|26506.3|26491.3|26501.3|26486.3|11
1634797800000|2021-10-21 06:30:00|26496.3|26481.3|26486.3|26471.3|26496.3|26481.3|26471.3|26456.3|65
1634798100000|2021-10-21 06:35:00|26483.8|26468.8|26481.3|26466.3|26488.8|26473.8|26476.3|26461.3|30
1634798400000|2021-10-21 06:40:00|26476.3|26461.3|26471.3|26456.3|26478.8|26463.8|26471.3|26456.3|15
1634798700000|2021-10-21 06:45:00|26466.3|26451.3|26466.3|26451.3|26471.3|26456.3|26461.3|26446.3|29
1634799000000|2021-10-21 06:50:00|26468.8|26453.8|26463.8|26448.8|26468.8|26453.8|26456.3|26441.3|31
1634799300000|2021-10-21 06:55:00|26461.3|26446.3|26478.8|26463.8|26486.3|26471.3|26461.3|26446.3|34
1634799600000|2021-10-21 07:00:00|26476.3|26461.3|26416.3|26401.3|26476.3|26461.3|26391.3|26376.3|856
1634799900000|2021-10-21 07:05:00|26413.8|26398.8|26456.3|26441.3|26461.3|26446.3|26398.8|26383.8|376
1634800200000|2021-10-21 07:10:00|26458.8|26443.8|26426.3|26411.3|26461.3|26446.3|26406.3|26391.3|358
1634800500000|2021-10-21 07:15:00|26423.8|26408.8|26441.3|26426.3|26446.3|26431.3|26416.3|26401.3|232
1634800800000|2021-10-21 07:20:00|26446.3|26431.3|26443.8|26428.8|26481.3|26466.3|26436.3|26421.3|133
1634801100000|2021-10-21 07:25:00|26446.3|26431.3|26471.3|26456.3|26476.3|26461.3|26441.3|26426.3|146
1634801400000|2021-10-21 07:30:00|26476.3|26461.3|26511.3|26496.3|26511.3|26496.3|26466.3|26451.3|140
1634801700000|2021-10-21 07:35:00|26508.8|26493.8|26506.3|26491.3|26511.3|26496.3|26501.3|26486.3|147
1634802000000|2021-10-21 07:40:00|26507.8|26492.8|26510.3|26495.3|26522.8|26507.8|26507.8|26492.8|138
1634802300000|2021-10-21 07:45:00|26507.8|26492.8|26492.8|26477.8|26512.8|26497.8|26492.8|26477.8|126
1634802600000|2021-10-21 07:50:00|26497.8|26482.8|26517.8|26502.8|26522.8|26507.8|26495.3|26480.3|62
1634802900000|2021-10-21 07:55:00|26515.3|26500.3|26532.8|26517.8|26542.8|26527.8|26515.3|26500.3|87
1634803200000|2021-10-21 08:00:00|26530.3|26515.3|26497.8|26482.8|26537.8|26522.8|26495.3|26480.3|118
1634803500000|2021-10-21 08:05:00|26495.3|26480.3|26482.8|26467.8|26512.8|26497.8|26480.3|26465.3|153
1634803800000|2021-10-21 08:10:00|26480.3|26465.3|26497.8|26482.8|26512.8|26497.8|26477.8|26462.8|76
1634804100000|2021-10-21 08:15:00|26500.3|26485.3|26502.8|26487.8|26512.8|26497.8|26492.8|26477.8|35
1634804400000|2021-10-21 08:20:00|26507.8|26492.8|26510.3|26495.3|26512.8|26497.8|26492.8|26477.8|48
1634804700000|2021-10-21 08:25:00|26512.8|26497.8|26495.3|26480.3|26512.8|26497.8|26492.8|26477.8|37
1634805000000|2021-10-21 08:30:00|26492.8|26477.8|26492.8|26477.8|26492.8|26477.8|26482.8|26467.8|78
1634805300000|2021-10-21 08:35:00|26497.8|26482.8|26515.3|26500.3|26517.8|26502.8|26492.8|26477.8|67
1634805600000|2021-10-21 08:40:00|26512.8|26497.8|26522.8|26507.8|26522.8|26507.8|26512.8|26497.8|55
1634805900000|2021-10-21 08:45:00|26525.3|26510.3|26522.8|26507.8|26527.8|26512.8|26517.8|26502.8|46
1634806200000|2021-10-21 08:50:00|26525.3|26510.3|26527.8|26512.8|26535.3|26520.3|26517.8|26502.8|108
1634806500000|2021-10-21 08:55:00|26522.8|26507.8|26520.3|26505.3|26525.3|26510.3|26517.8|26502.8|27
1634806800000|2021-10-21 09:00:00|26522.8|26507.8|26537.8|26522.8|26542.8|26527.8|26517.8|26502.8|50
1634807100000|2021-10-21 09:05:00|26540.3|26525.3|26507.8|26492.8|26547.8|26532.8|26507.8|26492.8|53
1634807400000|2021-10-21 09:10:00|26510.3|26495.3|26512.8|26497.8|26522.8|26507.8|26507.8|26492.8|47
1634807700000|2021-10-21 09:15:00|26510.3|26495.3|26502.8|26487.8|26520.3|26505.3|26500.3|26485.3|35
1634808000000|2021-10-21 09:20:00|26500.3|26485.3|26502.8|26487.8|26507.8|26492.8|26492.8|26477.8|92
1634808300000|2021-10-21 09:25:00|26505.3|26490.3|26507.8|26492.8|26507.8|26492.8|26492.8|26477.8|38
1634808600000|2021-10-21 09:30:00|26502.8|26487.8|26517.8|26502.8|26517.8|26502.8|26497.8|26482.8|54
1634808900000|2021-10-21 09:35:00|26520.3|26505.3|26517.8|26502.8|26522.8|26507.8|26512.8|26497.8|32
1634809200000|2021-10-21 09:40:00|26520.3|26505.3|26527.8|26512.8|26532.8|26517.8|26517.8|26502.8|48
1634809500000|2021-10-21 09:45:00|26530.3|26515.3|26527.8|26512.8|26530.3|26515.3|26515.3|26500.3|37
1634809800000|2021-10-21 09:50:00|26522.8|26507.8|26512.8|26497.8|26522.8|26507.8|26512.8|26497.8|37
1634810100000|2021-10-21 09:55:00|26515.3|26500.3|26535.3|26520.3|26537.8|26522.8|26515.3|26500.3|64
1634810400000|2021-10-21 10:00:00|26537.8|26522.8|26547.8|26532.8|26547.8|26532.8|26532.8|26517.8|31
1634810700000|2021-10-21 10:05:00|26545.3|26530.3|26542.8|26527.8|26547.8|26532.8|26537.8|26522.8|79
1634811000000|2021-10-21 10:10:00|26537.8|26522.8|26530.3|26515.3|26542.8|26527.8|26527.8|26512.8|49
1634811300000|2021-10-21 10:15:00|26527.8|26512.8|26530.3|26515.3|26530.3|26515.3|26517.8|26502.8|41
1634811600000|2021-10-21 10:20:00|26527.8|26512.8|26517.8|26502.8|26532.8|26517.8|26512.8|26497.8|42
1634811900000|2021-10-21 10:25:00|26520.3|26505.3|26507.8|26492.8|26527.8|26512.8|26502.8|26487.8|47
1634812200000|2021-10-21 10:30:00|26505.3|26490.3|26507.8|26492.8|26517.8|26502.8|26502.8|26487.8|45
1634812500000|2021-10-21 10:35:00|26505.3|26490.3|26527.8|26512.8|26527.8|26512.8|26505.3|26490.3|45
1634812800000|2021-10-21 10:40:00|26525.3|26510.3|26517.8|26502.8|26532.8|26517.8|26512.8|26497.8|74
1634813100000|2021-10-21 10:45:00|26512.8|26497.8|26512.8|26497.8|26522.8|26507.8|26512.8|26497.8|102
1634813400000|2021-10-21 10:50:00|26507.8|26492.8|26492.8|26477.8|26507.8|26492.8|26490.3|26475.3|86
1634813700000|2021-10-21 10:55:00|26497.8|26482.8|26502.8|26487.8|26502.8|26487.8|26492.8|26477.8|29
1634814000000|2021-10-21 11:00:00|26497.8|26482.8|26492.8|26477.8|26502.8|26487.8|26492.8|26477.8|18
1634814300000|2021-10-21 11:05:00|26490.3|26475.3|26497.8|26482.8|26507.8|26492.8|26487.8|26472.8|67
1634814600000|2021-10-21 11:10:00|26500.3|26485.3|26507.8|26492.8|26510.3|26495.3|26497.8|26482.8|43
1634814900000|2021-10-21 11:15:00|26512.8|26497.8|26512.8|26497.8|26512.8|26497.8|26507.8|26492.8|98
1634815200000|2021-10-21 11:20:00|26515.3|26500.3|26527.8|26512.8|26527.8|26512.8|26510.3|26495.3|48
1634815500000|2021-10-21 11:25:00|26522.8|26507.8|26522.8|26507.8|26525.3|26510.3|26507.8|26492.8|45
1634815800000|2021-10-21 11:30:00|26520.3|26505.3|26527.8|26512.8|26527.8|26512.8|26507.8|26492.8|25
1634816100000|2021-10-21 11:35:00|26532.8|26517.8|26522.8|26507.8|26532.8|26517.8|26520.3|26505.3|34
1634816400000|2021-10-21 11:40:00|26523|26508|26518|26503|26530.5|26515.5|26518|26503|206
1634816700000|2021-10-21 11:45:00|26520.5|26505.5|26538|26523|26538|26523|26518|26503|37
1634817000000|2021-10-21 11:50:00|26543|26528|26538|26523|26548|26533|26538|26523|82
1634817300000|2021-10-21 11:55:00|26535.5|26520.5|26543|26528|26553|26538|26530.5|26515.5|76
1634817600000|2021-10-21 12:00:00|26548|26533|26543|26528|26548|26533|26543|26528|63
1634817900000|2021-10-21 12:05:00|26538|26523|26548|26533|26553|26538|26538|26523|40
1634818200000|2021-10-21 12:10:00|26543|26528|26538|26523|26543|26528|26538|26523|250
1634818500000|2021-10-21 12:15:00|26540.5|26525.5|26533|26518|26543|26528|26525.5|26510.5|47
1634818800000|2021-10-21 12:20:00|26528|26513|26533|26518|26533|26518|26523|26508|38
1634819100000|2021-10-21 12:25:00|26530.5|26515.5|26535.5|26520.5|26538|26523|26528|26513|34
1634819400000|2021-10-21 12:30:00|26533|26518|26548|26533|26548|26533|26530.5|26515.5|51
1634819700000|2021-10-21 12:35:00|26545.5|26530.5|26543|26528|26548|26533|26535.5|26520.5|34
1634820000000|2021-10-21 12:40:00|26540.5|26525.5|26563|26548|26563|26548|26538|26523|82
1634820300000|2021-10-21 12:45:00|26558|26543|26558|26543|26558|26543|26543|26528|38
1634820600000|2021-10-21 12:50:00|26553|26538|26538|26523|26553|26538|26538|26523|42
1634820900000|2021-10-21 12:55:00|26533|26518|26545.5|26530.5|26553|26538|26533|26518|43
1634821200000|2021-10-21 13:00:00|26548|26533|26538|26523|26548|26533|26533|26518|127
1634821500000|2021-10-21 13:05:00|26540.5|26525.5|26533|26518|26548|26533|26528|26513|113
1634821800000|2021-10-21 13:10:00|26535.5|26520.5|26545.5|26530.5|26553|26538|26535.5|26520.5|70
1634822100000|2021-10-21 13:15:00|26548|26533|26548|26533|26553|26538|26543|26528|81
1634822400000|2021-10-21 13:20:00|26550.5|26535.5|26578|26563|26583|26568|26548|26533|134
1634822700000|2021-10-21 13:25:00|26573|26558|26578|26563|26585.5|26570.5|26573|26558|75
1634823000000|2021-10-21 13:30:00|26573|26558|26598|26583|26618|26603|26568|26553|373
1634823300000|2021-10-21 13:35:00|26595.5|26580.5|26585.5|26570.5|26598|26583|26573|26558|157
1634823600000|2021-10-21 13:40:00|26583|26568|26603|26588|26603|26588|26578|26563|113
1634823900000|2021-10-21 13:45:00|26608|26593|26603|26588|26618|26603|26598|26583|250
1634824200000|2021-10-21 13:50:00|26605.5|26590.5|26595.5|26580.5|26613|26598|26593|26578|79
1634824500000|2021-10-21 13:55:00|26598|26583|26603|26588|26603|26588|26593|26578|58
1634824800000|2021-10-21 14:00:00|26605.5|26590.5|26603|26588|26618|26603|26598|26583|113
1634825100000|2021-10-21 14:05:00|26605.5|26590.5|26603|26588|26608|26593|26588|26573|131
1634825400000|2021-10-21 14:10:00|26599.6|26584.6|26599.6|26584.6|26602.1|26587.1|26589.6|26574.6|56
1634825700000|2021-10-21 14:15:00|26597.1|26582.1|26604.6|26589.6|26609.6|26594.6|26589.6|26574.6|90
1634826000000|2021-10-21 14:20:00|26607.1|26592.1|26614.6|26599.6|26619.6|26604.6|26597.1|26582.1|141
1634826300000|2021-10-21 14:25:00|26617.1|26602.1|26634.6|26619.6|26639.6|26624.6|26614.6|26599.6|84
1634826600000|2021-10-21 14:30:00|26637.1|26622.1|26629.6|26614.6|26639.6|26624.6|26624.6|26609.6|104
1634826900000|2021-10-21 14:35:00|26632.1|26617.1|26622.1|26607.1|26634.6|26619.6|26619.6|26604.6|91
1634827200000|2021-10-21 14:40:00|26624.6|26609.6|26609.6|26594.6|26629.6|26614.6|26609.6|26594.6|117
1634827500000|2021-10-21 14:45:00|26614.6|26599.6|26614.6|26599.6|26614.6|26599.6|26609.6|26594.6|114
1634827800000|2021-10-21 14:50:00|26609.6|26594.6|26594.6|26579.6|26609.6|26594.6|26589.6|26574.6|137
1634828100000|2021-10-21 14:55:00|26592.1|26577.1|26589.6|26574.6|26599.6|26584.6|26589.6|26574.6|94
1634828400000|2021-10-21 15:00:00|26587.1|26572.1|26599.6|26584.6|26609.6|26594.6|26587.1|26572.1|104
1634828700000|2021-10-21 15:05:00|26597.1|26582.1|26574.6|26559.6|26597.1|26582.1|26569.6|26554.6|170
1634829000000|2021-10-21 15:10:00|26572.1|26557.1|26584.6|26569.6|26584.6|26569.6|26564.6|26549.6|187
1634829300000|2021-10-21 15:15:00|26582.1|26567.1|26582.1|26567.1|26584.6|26569.6|26572.1|26557.1|142
1634829600000|2021-10-21 15:20:00|26584.6|26569.6|26574.6|26559.6|26589.6|26574.6|26574.6|26559.6|151
1634829900000|2021-10-21 15:25:00|26569.6|26554.6|26529.6|26514.6|26574.6|26559.6|26529.6|26514.6|266
1634830200000|2021-10-21 15:30:00|26532.1|26517.1|26542.1|26527.1|26549.6|26534.6|26532.1|26517.1|316
1634830500000|2021-10-21 15:35:00|26539.6|26524.6|26542.1|26527.1|26544.6|26529.6|26529.6|26514.6|447
1634830800000|2021-10-21 15:40:00|26539.6|26524.6|26549.6|26534.6|26549.6|26534.6|26529.6|26514.6|102
1634831100000|2021-10-21 15:45:00|26547.1|26532.1|26542.1|26527.1|26549.6|26534.6|26534.6|26519.6|35
1634831400000|2021-10-21 15:50:00|26547.1|26522.1|26552.1|26527.1|26552.1|26532.1|26547.1|26522.1|15
1634831700000|2021-10-21 15:55:00|26557.1|26532.1|26552.1|26532.1|26557.1|26537.1|26552.1|26527.1|18
1634832000000|2021-10-21 16:00:00|26557.1|26537.1|26562.1|26542.1|26567.1|26547.1|26552.1|26532.1|23
1634832300000|2021-10-21 16:05:00|26567.1|26537.1|26552.1|26532.1|26567.1|26542.1|26552.1|26532.1|20
1634832600000|2021-10-21 16:10:00|26557.1|26537.1|26567.1|26547.1|26567.1|26547.1|26552.1|26532.1|6
1634832900000|2021-10-21 16:15:00|26562.1|26542.1|26567.1|26547.1|26567.1|26547.1|26562.1|26542.1|18
1634833200000|2021-10-21 16:20:00|26572.1|26542.1|26567.1|26547.1|26572.1|26552.1|26567.1|26542.1|6
1634833500000|2021-10-21 16:25:00|26562.1|26542.1|26567.1|26547.1|26567.1|26547.1|26562.1|26542.1|0
1634833800000|2021-10-21 16:30:00|26572.1|26542.1|26562.1|26542.1|26572.1|26542.1|26562.1|26542.1|5
1634834100000|2021-10-21 16:35:00|26557.1|26537.1|26567.1|26547.1|26567.1|26547.1|26557.1|26537.1|2
1634834400000|2021-10-21 16:40:00|26572.1|26552.1|26567.1|26542.1|26572.1|26552.1|26562.1|26542.1|48
1634834700000|2021-10-21 16:45:00|26572.1|26547.1|26567.1|26547.1|26572.1|26552.1|26562.1|26542.1|6
1634835000000|2021-10-21 16:50:00|26572.1|26542.1|26577.1|26557.1|26577.1|26557.1|26567.1|26542.1|8
1634835300000|2021-10-21 16:55:00|26572.1|26552.1|26572.1|26552.1|26577.1|26557.1|26572.1|26552.1|12
1634835600000|2021-10-21 17:00:00|26577.1|26547.1|26577.1|26557.1|26582.1|26562.1|26572.1|26547.1|13
1634835900000|2021-10-21 17:05:00|26582.1|26562.1|26577.1|26557.1|26582.1|26562.1|26577.1|26557.1|6
1634836200000|2021-10-21 17:10:00|26582.1|26562.1|26582.1|26562.1|26587.1|26567.1|26582.1|26562.1|35
1634836500000|2021-10-21 17:15:00|26587.1|26557.1|26582.1|26562.1|26587.1|26567.1|26582.1|26557.1|26
1634836800000|2021-10-21 17:20:00|26587.1|26567.1|26592.1|26572.1|26592.1|26572.1|26582.1|26567.1|6
1634837100000|2021-10-21 17:25:00|26597.1|26567.1|26597.1|26577.1|26602.1|26582.1|26597.1|26567.1|22
1634837400000|2021-10-21 17:30:00|26592.1|26572.1|26592.1|26572.1|26592.1|26572.1|26592.1|26572.1|14
1634837700000|2021-10-21 17:35:00|26587.1|26567.1|26587.1|26567.1|26587.1|26567.1|26587.1|26567.1|9
1634838000000|2021-10-21 17:40:00|26582.1|26562.1|26582.1|26562.1|26582.1|26562.1|26582.1|26562.1|2
1634838300000|2021-10-21 17:45:00|26577.1|26557.1|26582.1|26557.1|26587.1|26567.1|26577.1|26557.1|5
1634838600000|2021-10-21 17:50:00|26577.1|26552.1|26567.1|26547.1|26577.1|26552.1|26567.1|26547.1|2
1634838900000|2021-10-21 17:55:00|26572.1|26552.1|26572.1|26552.1|26572.1|26552.1|26572.1|26547.1|8
1634839200000|2021-10-21 18:00:00|26577.1|26557.1|26582.1|26562.1|26582.1|26562.1|26572.1|26557.1|3
1634839500000|2021-10-21 18:05:00|26587.1|26557.1|26582.1|26562.1|26587.1|26562.1|26582.1|26557.1|0
1634839800000|2021-10-21 18:10:00|26587.1|26557.1|26582.1|26557.1|26587.1|26562.1|26582.1|26557.1|14
1634840100000|2021-10-21 18:15:00|26587.1|26562.1|26592.1|26567.1|26592.1|26572.1|26587.1|26562.1|1
1634840400000|2021-10-21 18:20:00|26587.1|26572.1|26592.1|26572.1|26592.1|26572.1|26587.1|26572.1|1
1634840700000|2021-10-21 18:25:00|26597.1|26574.6|26589.6|26574.6|26597.1|26574.6|26589.6|26574.6|3
1634841000000|2021-10-21 18:30:00|26594.6|26579.6|26592.1|26577.1|26594.6|26579.6|26589.6|26574.6|8
1634841300000|2021-10-21 18:35:00|26589.6|26574.6|26589.6|26574.6|26589.6|26574.6|26589.6|26574.6|0
1634841600000|2021-10-21 18:40:00|26592.1|26577.1|26587.1|26572.1|26594.6|26579.6|26584.6|26569.6|5
1634841900000|2021-10-21 18:45:00|26584.6|26569.6|26594.6|26579.6|26594.6|26579.6|26584.6|26569.6|6
1634842200000|2021-10-21 18:50:00|26592.1|26577.1|26592.1|26577.1|26592.1|26577.1|26592.1|26577.1|1
1634842500000|2021-10-21 18:55:00|||||||||1
1634842800000|2021-10-21 19:00:00|26594.6|26579.6|26594.6|26579.6|26594.6|26579.6|26594.6|26579.6|6
1634843100000|2021-10-21 19:05:00|26597.1|26582.1|26599.6|26584.6|26599.6|26584.6|26597.1|26582.1|6
1634843700000|2021-10-21 19:15:00|26604.6|26589.6|26604.6|26589.6|26604.6|26589.6|26604.6|26589.6|5
1634844000000|2021-10-21 19:20:00|26609.6|26594.6|26624.6|26609.6|26624.6|26609.6|26609.6|26594.6|34
1634844300000|2021-10-21 19:25:00|26622.1|26607.1|26609.6|26594.6|26624.6|26609.6|26609.6|26594.6|34
1634844600000|2021-10-21 19:30:00|26614.6|26599.6|26619.6|26604.6|26619.6|26604.6|26609.6|26594.6|23
1634844900000|2021-10-21 19:35:00|26622.1|26607.1|26607.1|26592.1|26622.1|26607.1|26604.6|26589.6|50
1634845200000|2021-10-21 19:40:00|26609.6|26594.6|26612.1|26597.1|26614.6|26599.6|26607.1|26592.1|14
1634845500000|2021-10-21 19:45:00|26614.6|26599.6|26612.1|26597.1|26614.6|26599.6|26609.6|26594.6|7
1634845800000|2021-10-21 19:50:00|26609.6|26594.6|26609.6|26594.6|26612.1|26597.1|26604.6|26589.6|22
1634846100000|2021-10-21 19:55:00|26607.1|26592.1|26622.1|26607.1|26632.1|26617.1|26607.1|26592.1|34
1634846400000|2021-10-21 20:00:00|26630.9|26590.9|26616.7|26576.7|26631.3|26591.3|26613.6|26573.6|0
1634846700000|2021-10-21 20:05:00|26617|26577|26631.3|26591.3|26631.3|26591.3|26616.7|26576.7|0
1634847000000|2021-10-21 20:10:00|26630.8|26590.8|26615.4|26575.4|26630.8|26590.8|26615.4|26575.4|0
1634847300000|2021-10-21 20:15:00|26615.2|26575.2|26590.7|26550.7|26615.2|26575.2|26587.6|26547.6|0
1634847600000|2021-10-21 20:20:00|26590.9|26550.9|26579.2|26539.2|26595.1|26555.1|26577.4|26537.4|0
1634847900000|2021-10-21 20:25:00|26579.1|26539.1|26574.8|26534.8|26580.5|26540.5|26568.6|26528.6|0
1634848200000|2021-10-21 20:30:00|26574.6|26534.6|26573|26533|26577.4|26537.4|26560.2|26520.2|0
1634848500000|2021-10-21 20:35:00|26572.7|26532.7|26564.7|26524.7|26574.8|26534.8|26562.8|26522.8|0
1634848800000|2021-10-21 20:40:00|26564.5|26524.5|26562.2|26522.2|26566|26526|26554.5|26514.5|0
1634849100000|2021-10-21 20:45:00|26562.3|26522.3|26571.7|26531.7|26579.2|26539.2|26561.5|26521.5|0
1634849400000|2021-10-21 20:50:00|26571.5|26531.5|26580.5|26540.5|26581.8|26541.8|26568.6|26528.6|0
1634849700000|2021-10-21 20:55:00|26580.8|26540.8|26571|26531|26581.8|26541.8|26566.6|26526.6|0
1634850000000|2021-10-21 21:00:00|26570.5|26530.5|26577.4|26537.4|26579|26539|26570.5|26530.5|0
1634850300000|2021-10-21 21:05:00|26576.9|26536.9|26578.4|26538.4|26578.4|26538.4|26576.3|26536.3|0
1634850600000|2021-10-21 21:10:00|26577.4|26537.4|26572.1|26532.1|26577.4|26537.4|26572.1|26532.1|0
1634850900000|2021-10-21 21:15:00|26571.6|26531.6|26578.4|26538.4|26578.4|26538.4|26570|26530|0
1634851200000|2021-10-21 21:20:00|26583.7|26543.7|26588.5|26548.5|26592.7|26552.7|26583.7|26543.7|0
1634851500000|2021-10-21 21:25:00|26589.5|26549.5|26589.5|26549.5|26589.5|26549.5|26586.9|26546.9|0
1634851800000|2021-10-21 21:30:00|26589|26549|26588|26548|26589|26549|26586.9|26546.9|0
1634852100000|2021-10-21 21:35:00|26586.9|26546.9|26586.9|26546.9|26588|26548|26586.9|26546.9|0
1634852400000|2021-10-21 21:40:00|26587.4|26547.4|26586.9|26546.9|26588|26548|26584.8|26544.8|0
1634852700000|2021-10-21 21:45:00|26588|26548|26588|26548|26588|26548|26586.4|26546.4|0
1634853000000|2021-10-21 21:50:00|26589|26549|26589|26549|26589.5|26549.5|26588|26548|0
1634853300000|2021-10-21 21:55:00|26590.1|26550.1|26589.5|26549.5|26590.1|26550.1|26583.2|26543.2|0
1634853600000|2021-10-21 22:00:00|26589.1|26549.1|26578.3|26538.3|26592.2|26552.2|26575.7|26535.7|0
1634853900000|2021-10-21 22:05:00|26578|26538|26571.2|26531.2|26578|26538|26565.5|26525.5|0
1634854200000|2021-10-21 22:10:00|26571.5|26531.5|26577|26537|26577|26537|26571.5|26531.5|0
1634854500000|2021-10-21 22:15:00|26577.4|26537.4|26587.1|26547.1|26588.4|26548.4|26577.4|26537.4|0
1634854800000|2021-10-21 22:20:00|26586.9|26546.9|26585.8|26545.8|26589.7|26549.7|26584|26544|0
1634855100000|2021-10-21 22:25:00|26585.6|26545.6|26581.4|26541.4|26585.8|26545.8|26575.7|26535.7|0
1634855400000|2021-10-21 22:30:00|26581.5|26541.5|26585.8|26545.8|26587.1|26547.1|26579.6|26539.6|0
1634855700000|2021-10-21 22:35:00|26586.1|26546.1|26585.8|26545.8|26589.7|26549.7|26584|26544|0
1634856000000|2021-10-21 22:40:00|26586.1|26546.1|26584|26544|26589.7|26549.7|26584|26544|0
1634856300000|2021-10-21 22:45:00|26584.2|26544.2|26587.1|26547.1|26589.7|26549.7|26584|26544|0
1634856600000|2021-10-21 22:50:00|26586.6|26546.6|26589.7|26549.7|26589.7|26549.7|26584|26544|0
1634856900000|2021-10-21 22:55:00|26589.9|26549.9|26582.7|26542.7|26591.5|26551.5|26581.4|26541.4|0
1634857200000|2021-10-21 23:00:00|26582.6|26542.6|26578.3|26538.3|26584|26544|26577.6|26537.6|0
1634857500000|2021-10-21 23:05:00|26578|26538|26585.8|26545.8|26592.8|26552.8|26572.5|26532.5|0
1634857800000|2021-10-21 23:10:00|26585.9|26545.9|26591.5|26551.5|26594.1|26554.1|26584|26544|0
1634858100000|2021-10-21 23:15:00|26591.4|26551.4|26588.4|26548.4|26591.5|26551.5|26585.8|26545.8|0
1634858400000|2021-10-21 23:20:00|26588.7|26548.7|26581.4|26541.4|26589.7|26549.7|26578.3|26538.3|0
1634858700000|2021-10-21 23:25:00|26581.3|26541.3|26580.7|26540.7|26582|26542|26578.3|26538.3|0
1634859000000|2021-10-21 23:30:00|26580.9|26540.9|26581.4|26541.4|26582.7|26542.7|26578.3|26538.3|0
1634859300000|2021-10-21 23:35:00|26581.1|26541.1|26584|26544|26584|26544|26578.3|26538.3|0
1634859600000|2021-10-21 23:40:00|26584.1|26544.1|26576.3|26536.3|26585.8|26545.8|26575.7|26535.7|0
1634859900000|2021-10-21 23:45:00|26576.4|26536.4|26581.4|26541.4|26582.7|26542.7|26575.7|26535.7|0
1634860200000|2021-10-21 23:50:00|26581.1|26541.1|26573.2|26533.2|26581.1|26541.1|26567.3|26527.3|0
1634860500000|2021-10-21 23:55:00|26573|26533|26573.2|26533.2|26579.4|26539.4|26571.9|26531.9|0
1634860800000|2021-10-22 00:00:00|26573.4|26533.4|26583.3|26543.3|26594|26554|26571.9|26531.9|0
1634861100000|2021-10-22 00:05:00|26583.6|26543.6|26583.3|26543.3|26589.6|26549.6|26580.7|26540.7|0
1634861400000|2021-10-22 00:10:00|26583.1|26543.1|26579.4|26539.4|26585.1|26545.1|26577.6|26537.6|0
1634861700000|2021-10-22 00:15:00|26579.7|26539.7|26590.7|26550.7|26595.1|26555.1|26571.4|26531.4|0
1634862000000|2021-10-22 00:20:00|26591.2|26551.2|26604.3|26564.3|26604.5|26564.5|26586.4|26546.4|0
1634862300000|2021-10-22 00:25:00|26604.2|26564.2|26617.9|26577.9|26617.9|26577.9|26598|26558|0
1634862600000|2021-10-22 00:30:00|26618.1|26578.1|26634.5|26594.5|26647.7|26607.7|26618.1|26578.1|0
1634862900000|2021-10-22 00:35:00|26635.1|26595.1|26638.9|26598.9|26643.5|26603.5|26634.5|26594.5|0
1634863200000|2021-10-22 00:40:00|26638.8|26598.8|26629.8|26589.8|26638.9|26598.9|26627|26587|0
1634863500000|2021-10-22 00:45:00|26629.7|26589.7|26614.4|26574.4|26629.8|26589.8|26612.7|26572.7|0
1634863800000|2021-10-22 00:50:00|26615.5|26575.5|26629.2|26589.2|26629.2|26589.2|26614.1|26574.1|0
1634864100000|2021-10-22 00:55:00|26629.1|26589.1|26646|26606|26647.6|26607.6|26626.2|26586.2|0
1634864400000|2021-10-22 01:00:00|26645.8|26605.8|26631.1|26591.1|26650.7|26610.7|26629.8|26589.8|0
1634864700000|2021-10-22 01:05:00|26631.2|26591.2|26650.9|26610.9|26655.3|26615.3|26631.1|26591.1|0
1634865000000|2021-10-22 01:10:00|26651|26611|26659.7|26619.7|26665.9|26625.9|26650.9|26610.9|0
1634865300000|2021-10-22 01:15:00|26659.6|26619.6|26662.8|26622.8|26668.9|26628.9|26656.6|26616.6|0
1634865600000|2021-10-22 01:20:00|26664|26624|26665.3|26625.3|26668.6|26628.6|26659.8|26619.8|0
1634865900000|2021-10-22 01:25:00|26665.5|26625.5|26671.3|26631.3|26671.4|26631.4|26665.3|26625.3|0
1634866200000|2021-10-22 01:30:00|26671.6|26631.6|26671.2|26631.2|26680.4|26640.4|26665.3|26625.3|0
1634866500000|2021-10-22 01:35:00|26671.3|26631.3|26674.4|26634.4|26680.5|26640.5|26665.3|26625.3|0
1634866800000|2021-10-22 01:40:00|26674.2|26634.2|26670.9|26630.9|26675.9|26635.9|26663.5|26623.5|0
1634867100000|2021-10-22 01:45:00|26670.3|26630.3|26664.7|26624.7|26675.4|26635.4|26660.4|26620.4|0
1634867400000|2021-10-22 01:50:00|26665.3|26625.3|26673.9|26633.9|26676.8|26636.8|26665.3|26625.3|0
1634867700000|2021-10-22 01:55:00|26674.4|26634.4|26675.1|26635.1|26678.3|26638.3|26669.2|26629.2|0
1634868000000|2021-10-22 02:00:00|26674.6|26634.6|26670.2|26630.2|26678.1|26638.1|26669|26629|0
1634868300000|2021-10-22 02:05:00|26670.8|26630.8|26670.4|26630.4|26677.6|26637.6|26666.9|26626.9|0
1634868600000|2021-10-22 02:10:00|26670.9|26630.9|26673|26633|26676.2|26636.2|26669|26629|0
1634868900000|2021-10-22 02:15:00|26672.5|26632.5|26667.6|26627.6|26672.5|26632.5|26659.9|26619.9|0
1634869200000|2021-10-22 02:20:00|26668.1|26628.1|26666.5|26626.5|26672.5|26632.5|26664.7|26624.7|0
1634869500000|2021-10-22 02:25:00|26666.4|26626.4|26659.7|26619.7|26666.4|26626.4|26653.6|26613.6|0
1634869800000|2021-10-22 02:30:00|26659.6|26619.6|26658.1|26618.1|26665.5|26625.5|26656.7|26616.7|0
1634870100000|2021-10-22 02:35:00|26658|26618|26676|26636|26676.2|26636.2|26658|26618|0
1634870400000|2021-10-22 02:40:00|26675.5|26635.5|26666|26626|26676|26636|26665.8|26625.8|0
1634870700000|2021-10-22 02:45:00|26666.5|26626.5|26663.9|26623.9|26670.2|26630.2|26662.9|26622.9|0
1634871000000|2021-10-22 02:50:00|26664|26624|26665.7|26625.7|26668.9|26628.9|26661|26621|0
1634871300000|2021-10-22 02:55:00|26666.2|26626.2|26667.1|26627.1|26669.7|26629.7|26663.9|26623.9|0
1634871600000|2021-10-22 03:00:00|26667.6|26627.6|26665.5|26625.5|26671.8|26631.8|26665.5|26625.5|0
1634871900000|2021-10-22 03:05:00|26665.6|26625.6|26675.3|26635.3|26675.3|26635.3|26663.9|26623.9|0
1634872200000|2021-10-22 03:10:00|26675.1|26635.1|26670.2|26630.2|26675.2|26635.2|26667.5|26627.5|0
1634872500000|2021-10-22 03:15:00|26670.1|26630.1|26676.7|26636.7|26676.7|26636.7|26667.1|26627.1|0
1634872800000|2021-10-22 03:20:00|26676.2|26636.2|26677|26637|26677.2|26637.2|26673.6|26633.6|0
1634873100000|2021-10-22 03:25:00|26676.9|26636.9|26682.7|26642.7|26682.7|26642.7|26674.1|26634.1|0
1634873400000|2021-10-22 03:30:00|26682.8|26642.8|26675|26635|26685.8|26645.8|26673.6|26633.6|0
1634873700000|2021-10-22 03:35:00|26675.5|26635.5|26676.6|26636.6|26679.7|26639.7|26670.8|26630.8|0
1634874000000|2021-10-22 03:40:00|26676.5|26636.5|26676.2|26636.2|26677.6|26637.6|26673.4|26633.4|0
1634874300000|2021-10-22 03:45:00|26676.3|26636.3|26679.4|26639.4|26679.4|26639.4|26673.4|26633.4|0
1634874600000|2021-10-22 03:50:00|26679.5|26639.5|26680.6|26640.6|26682.2|26642.2|26676.4|26636.4|0
1634874900000|2021-10-22 03:55:00|26682.2|26642.2|26682.5|26642.5|26683.8|26643.8|26679.5|26639.5|0
1634875200000|2021-10-22 04:00:00|26682.4|26642.4|26673.7|26633.7|26682.5|26642.5|26670.8|26630.8|0
1634875500000|2021-10-22 04:05:00|26673.8|26633.8|26670.6|26630.6|26678.1|26638.1|26664.3|26624.3|0
1634875800000|2021-10-22 04:10:00|26670.7|26630.7|26679.4|26639.4|26679.5|26639.5|26667.6|26627.6|0
1634876100000|2021-10-22 04:15:00|26678.3|26638.3|26673.4|26633.4|26678.3|26638.3|26671.7|26631.7|0
1634876400000|2021-10-22 04:20:00|26676.2|26636.2|26674.3|26634.3|26677.3|26637.3|26672.9|26632.9|0
1634876700000|2021-10-22 04:25:00|26674.9|26634.9|26672.6|26632.6|26676|26636|26671|26631|0
1634877000000|2021-10-22 04:30:00|26672.1|26632.1|26672.4|26632.4|26677|26637|26669.8|26629.8|0
1634877300000|2021-10-22 04:35:00|26671.4|26631.4|26656.8|26616.8|26671.9|26631.9|26656.8|26616.8|0
1634877600000|2021-10-22 04:40:00|26656.9|26616.9|26674.7|26634.7|26677.7|26637.7|26647.5|26607.5|0
1634877900000|2021-10-22 04:45:00|26674.8|26634.8|26667.1|26627.1|26674.8|26634.8|26664.1|26624.1|0
1634878200000|2021-10-22 04:50:00|26666.6|26626.6|26677.7|26637.7|26677.7|26637.7|26662.6|26622.6|0
1634878500000|2021-10-22 04:55:00|26677.6|26637.6|26677.7|26637.7|26680.5|26640.5|26677.3|26637.3|0
1634878800000|2021-10-22 05:00:00|26678.2|26638.2|26681|26641|26683.8|26643.8|26674.5|26634.5|0
1634879100000|2021-10-22 05:05:00|26680.9|26640.9|26683.3|26643.3|26686.6|26646.6|26679.1|26639.1|0
1634879400000|2021-10-22 05:10:00|26683.2|26643.2|26675.6|26635.6|26684.5|26644.5|26672.6|26632.6|0
1634879700000|2021-10-22 05:15:00|26675.5|26635.5|26669.3|26629.3|26675.5|26635.5|26665.1|26625.1|0
1634880000000|2021-10-22 05:20:00|26668.8|26628.8|26657.7|26617.7|26670.9|26630.9|26654.5|26614.5|0
1634880300000|2021-10-22 05:25:00|26657.5|26617.5|26674.4|26634.4|26674.4|26634.4|26656.3|26616.3|0
1634880600000|2021-10-22 05:30:00|26674.5|26634.5|26669.9|26629.9|26677.7|26637.7|26669.9|26629.9|0
1634880900000|2021-10-22 05:35:00|26670|26630|26659.8|26619.8|26671.8|26631.8|26658.4|26618.4|0
1634881200000|2021-10-22 05:40:00|26659.7|26619.7|26617.6|26577.6|26659.8|26619.8|26617.4|26577.4|0
1634881500000|2021-10-22 05:45:00|26617.4|26577.4|26580.1|26540.1|26617.6|26577.6|26566.2|26526.2|0
1634881800000|2021-10-22 05:50:00|26579|26539|26630.1|26590.1|26630.1|26590.1|26576.9|26536.9|0
1634882100000|2021-10-22 05:55:00|26629.9|26589.9|26635.7|26595.7|26636|26596|26626.8|26586.8|0
1634882400000|2021-10-22 06:00:00|26635.9|26595.9|26647.1|26632.1|26649.6|26634.6|26622.1|26589.6|57
1634882700000|2021-10-22 06:05:00|26649.6|26634.6|26627.1|26612.1|26654.6|26639.6|26614.6|26599.6|43
1634883000000|2021-10-22 06:10:00|26624.6|26609.6|26617.1|26602.1|26632.1|26617.1|26604.6|26589.6|29
1634883300000|2021-10-22 06:15:00|26619.6|26604.6|26617.1|26602.1|26627.1|26612.1|26609.6|26594.6|16
1634883600000|2021-10-22 06:20:00|26614.6|26599.6|26627.1|26612.1|26632.1|26617.1|26612.1|26597.1|7
1634883900000|2021-10-22 06:25:00|26624.6|26609.6|26627.1|26612.1|26632.1|26617.1|26617.1|26602.1|3
1634884200000|2021-10-22 06:30:00|26629.6|26614.6|26609.6|26594.6|26629.6|26614.6|26609.6|26594.6|11
1634884500000|2021-10-22 06:35:00|26607.1|26592.1|26617.1|26602.1|26619.6|26604.6|26604.6|26589.6|8
1634884800000|2021-10-22 06:40:00|26619.6|26604.6|26624.6|26609.6|26624.6|26609.6|26609.6|26594.6|11
1634885100000|2021-10-22 06:45:00|26622.1|26607.1|26622.1|26607.1|26627.1|26612.1|26614.6|26599.6|8
1634885400000|2021-10-22 06:50:00|26619.6|26604.6|26612.1|26597.1|26619.6|26604.6|26599.6|26584.6|14
1634885700000|2021-10-22 06:55:00|26609.6|26594.6|26614.6|26599.6|26629.6|26614.6|26609.6|26594.6|41
1634886000000|2021-10-22 07:00:00|26609.6|26594.6|26589.6|26574.6|26612.1|26597.1|26574.6|26559.6|488
1634886300000|2021-10-22 07:05:00|26592.1|26577.1|26602.1|26587.1|26609.6|26594.6|26577.1|26562.1|215
1634886600000|2021-10-22 07:10:00|26604.6|26589.6|26589.6|26574.6|26609.6|26594.6|26589.6|26574.6|166
1634886900000|2021-10-22 07:15:00|26587.1|26572.1|26619.6|26604.6|26629.6|26614.6|26584.6|26569.6|227
1634887200000|2021-10-22 07:20:00|26617.1|26602.1|26684.6|26669.6|26684.6|26669.6|26604.6|26589.6|405
1634887500000|2021-10-22 07:25:00|26687.1|26672.1|26664.6|26649.6|26692.1|26677.1|26647.1|26632.1|321
1634887800000|2021-10-22 07:30:00|26672.1|26657.1|26644.6|26629.6|26699.6|26684.6|26634.6|26619.6|300
1634888100000|2021-10-22 07:35:00|26639.6|26624.6|26649.6|26634.6|26654.6|26639.6|26624.6|26609.6|136
1634888400000|2021-10-22 07:40:00|26649.8|26634.8|26614.8|26599.8|26662.3|26647.3|26604.8|26589.8|151
1634888700000|2021-10-22 07:45:00|26609.8|26594.8|26592.3|26577.3|26617.3|26602.3|26584.8|26569.8|111
1634889000000|2021-10-22 07:50:00|26594.8|26579.8|26609.8|26594.8|26614.8|26599.8|26579.8|26564.8|150
1634889300000|2021-10-22 07:55:00|26597.3|26582.3|26609.8|26594.8|26609.8|26594.8|26597.3|26582.3|77
1634889600000|2021-10-22 08:00:00|26604.8|26589.8|26579.8|26564.8|26614.8|26599.8|26569.8|26554.8|168
1634889900000|2021-10-22 08:05:00|26582.3|26567.3|26589.8|26574.8|26594.8|26579.8|26574.8|26559.8|99
1634890200000|2021-10-22 08:10:00|26584.8|26569.8|26599.8|26584.8|26604.8|26589.8|26579.8|26564.8|46
1634890500000|2021-10-22 08:15:00|26604.8|26589.8|26614.8|26599.8|26614.8|26599.8|26594.8|26579.8|81
1634890800000|2021-10-22 08:20:00|26619.8|26604.8|26609.8|26594.8|26619.8|26604.8|26599.8|26584.8|75
1634891100000|2021-10-22 08:25:00|26612.3|26597.3|26612.3|26597.3|26614.8|26599.8|26599.8|26584.8|25
1634891400000|2021-10-22 08:30:00|26614.8|26599.8|26617.3|26602.3|26624.8|26609.8|26599.8|26584.8|58
1634891700000|2021-10-22 08:35:00|26614.8|26599.8|26634.8|26619.8|26647.3|26632.3|26614.8|26599.8|86
1634892000000|2021-10-22 08:40:00|26637.3|26622.3|26669.8|26654.8|26669.8|26654.8|26634.8|26619.8|161
1634892300000|2021-10-22 08:45:00|26672.3|26657.3|26664.8|26649.8|26674.8|26659.8|26659.8|26644.8|87
1634892600000|2021-10-22 08:50:00|26662.3|26647.3|26674.8|26659.8|26679.8|26664.8|26659.8|26644.8|159
1634892900000|2021-10-22 08:55:00|26669.8|26654.8|26667.3|26652.3|26674.8|26659.8|26654.8|26639.8|139
1634893200000|2021-10-22 09:00:00|26664.8|26649.8|26654.8|26639.8|26672.3|26657.3|26649.8|26634.8|125
1634893500000|2021-10-22 09:05:00|26657.3|26642.3|26669.8|26654.8|26669.8|26654.8|26654.8|26639.8|55
1634893800000|2021-10-22 09:10:00|26672.3|26657.3|26669.8|26654.8|26679.8|26664.8|26659.8|26644.8|66
1634894100000|2021-10-22 09:15:00|26672.3|26657.3|26657.3|26642.3|26674.8|26659.8|26654.8|26639.8|49
1634894400000|2021-10-22 09:20:00|26654.8|26639.8|26644.8|26629.8|26654.8|26639.8|26639.8|26624.8|35
1634894700000|2021-10-22 09:25:00|26647.3|26632.3|26647.3|26632.3|26649.8|26634.8|26629.8|26614.8|87
1634895000000|2021-10-22 09:30:00|26649.8|26634.8|26644.8|26629.8|26649.8|26634.8|26634.8|26619.8|47
1634895300000|2021-10-22 09:35:00|26642.3|26627.3|26639.8|26624.8|26644.8|26629.8|26629.8|26614.8|156
1634895600000|2021-10-22 09:40:00|26642.3|26627.3|26644.8|26629.8|26649.8|26634.8|26639.8|26624.8|35
1634895900000|2021-10-22 09:45:00|26647.3|26632.3|26649.8|26634.8|26652.3|26637.3|26644.8|26629.8|35
1634896200000|2021-10-22 09:50:00|26647.3|26632.3|26644.8|26629.8|26649.8|26634.8|26639.8|26624.8|46
1634896500000|2021-10-22 09:55:00|26639.8|26624.8|26634.8|26619.8|26639.8|26624.8|26624.8|26609.8|82
1634896800000|2021-10-22 10:00:00|26637.3|26622.3|26602.3|26587.3|26639.8|26624.8|26599.8|26584.8|111
1634897100000|2021-10-22 10:05:00|26604.8|26589.8|26629.8|26614.8|26629.8|26614.8|26604.8|26589.8|109
1634897400000|2021-10-22 10:10:00|26627.3|26612.3|26634.8|26619.8|26642.3|26627.3|26624.8|26609.8|69
1634897700000|2021-10-22 10:15:00|26629.8|26614.8|26649.8|26634.8|26654.8|26639.8|26629.8|26614.8|104
1634898000000|2021-10-22 10:20:00|26647.3|26632.3|26652.3|26637.3|26654.8|26639.8|26644.8|26629.8|35
1634898300000|2021-10-22 10:25:00|26649.8|26634.8|26639.8|26624.8|26654.8|26639.8|26639.8|26624.8|76
1634898600000|2021-10-22 10:30:00|26642.3|26627.3|26644.8|26629.8|26649.8|26634.8|26639.8|26624.8|548
1634898900000|2021-10-22 10:35:00|26639.8|26624.8|26647.3|26632.3|26647.3|26632.3|26639.8|26624.8|34
1634899200000|2021-10-22 10:40:00|26644.8|26629.8|26634.8|26619.8|26644.8|26629.8|26629.8|26614.8|80
1634899500000|2021-10-22 10:45:00|26637.3|26622.3|26647.3|26632.3|26649.8|26634.8|26634.8|26619.8|47
1634899800000|2021-10-22 10:50:00|26644.8|26629.8|26634.8|26619.8|26649.8|26634.8|26634.8|26619.8|39
1634900100000|2021-10-22 10:55:00|26637.3|26622.3|26634.8|26619.8|26639.8|26624.8|26624.8|26609.8|38
1634900400000|2021-10-22 11:00:00|26637.3|26622.3|26652.3|26637.3|26654.8|26639.8|26634.8|26619.8|558
1634900700000|2021-10-22 11:05:00|26654.8|26639.8|26654.8|26639.8|26664.8|26649.8|26649.8|26634.8|59
1634901000000|2021-10-22 11:10:00|26659.8|26644.8|26659.8|26644.8|26667.3|26652.3|26659.8|26644.8|36
1634901300000|2021-10-22 11:15:00|26657.3|26642.3|26659.8|26644.8|26659.8|26644.8|26654.8|26639.8|50
1634901600000|2021-10-22 11:20:00|26664.8|26649.8|26679.8|26664.8|26679.8|26664.8|26664.8|26649.8|73
1634901900000|2021-10-22 11:25:00|26677.3|26662.3|26669.8|26654.8|26679.8|26664.8|26659.8|26644.8|83
1634902200000|2021-10-22 11:30:00|26674.8|26659.8|26659.8|26644.8|26674.8|26659.8|26654.8|26639.8|69
1634902500000|2021-10-22 11:35:00|26662.3|26647.3|26664.8|26649.8|26664.8|26649.8|26654.8|26639.8|36
1634902800000|2021-10-22 11:40:00|26663.5|26648.5|26671|26656|26673.5|26658.5|26658.5|26643.5|32
1634903100000|2021-10-22 11:45:00|26673.5|26658.5|26671|26656|26673.5|26658.5|26668.5|26653.5|18
1634903400000|2021-10-22 11:50:00|26668.5|26653.5|26678.5|26663.5|26678.5|26663.5|26668.5|26653.5|11
1634903700000|2021-10-22 11:55:00|26681|26666|26683.5|26668.5|26683.5|26668.5|26678.5|26663.5|57
1634904000000|2021-10-22 12:00:00|26681|26666|26668.5|26653.5|26688.5|26673.5|26666|26651|43
1634904300000|2021-10-22 12:05:00|26671|26656|26668.5|26653.5|26678.5|26663.5|26668.5|26653.5|33
1634904600000|2021-10-22 12:10:00|26663.5|26648.5|26633.5|26618.5|26663.5|26648.5|26628.5|26613.5|107
1634904900000|2021-10-22 12:15:00|26638.5|26623.5|26646|26631|26648.5|26633.5|26636|26621|76
1634905200000|2021-10-22 12:20:00|26648.5|26633.5|26633.5|26618.5|26648.5|26633.5|26633.5|26618.5|23
1634905500000|2021-10-22 12:25:00|26628.5|26613.5|26638.5|26623.5|26638.5|26623.5|26628.5|26613.5|64
1634905800000|2021-10-22 12:30:00|26636|26621|26636|26621|26643.5|26628.5|26633.5|26618.5|37
1634906100000|2021-10-22 12:35:00|26633.5|26618.5|26633.5|26618.5|26638.5|26623.5|26628.5|26613.5|29
1634906400000|2021-10-22 12:40:00|26628.5|26613.5|26613.5|26598.5|26628.5|26613.5|26613.5|26598.5|70
1634906700000|2021-10-22 12:45:00|26608.5|26593.5|26613.5|26598.5|26613.5|26598.5|26601|26586|69
1634907000000|2021-10-22 12:50:00|26616|26601|26626|26611|26628.5|26613.5|26613.5|26598.5|66
1634907300000|2021-10-22 12:55:00|26623.5|26608.5|26628.5|26613.5|26628.5|26613.5|26613.5|26598.5|72
1634907600000|2021-10-22 13:00:00|26623.5|26608.5|26623.5|26608.5|26631|26616|26618.5|26603.5|68
1634907900000|2021-10-22 13:05:00|26626|26611|26623.5|26608.5|26633.5|26618.5|26618.5|26603.5|52
1634908200000|2021-10-22 13:10:00|26628.5|26613.5|26623.5|26608.5|26628.5|26613.5|26618.5|26603.5|19
1634908500000|2021-10-22 13:15:00|26626|26611|26613.5|26598.5|26628.5|26613.5|26613.5|26598.5|58
1634908800000|2021-10-22 13:20:00|26608.5|26593.5|26613.5|26598.5|26618.5|26603.5|26608.5|26593.5|63
1634909100000|2021-10-22 13:25:00|26616|26601|26618.5|26603.5|26618.5|26603.5|26608.5|26593.5|30
1634909400000|2021-10-22 13:30:00|26613.5|26598.5|26643.5|26628.5|26646|26631|26613.5|26598.5|189
1634909700000|2021-10-22 13:35:00|26646|26631|26648.5|26633.5|26648.5|26633.5|26636|26621|144
1634910000000|2021-10-22 13:40:00|26651|26636|26648.5|26633.5|26653.5|26638.5|26648.5|26633.5|49
1634910300000|2021-10-22 13:45:00|26653.5|26638.5|26636|26621|26658.5|26643.5|26623.5|26608.5|174
1634910600000|2021-10-22 13:50:00|26633.5|26618.5|26653.5|26638.5|26656|26641|26633.5|26618.5|117
1634910900000|2021-10-22 13:55:00|26658.5|26643.5|26663.5|26648.5|26663.5|26648.5|26648.5|26633.5|108
1634911200000|2021-10-22 14:00:00|26666|26651|26648.5|26633.5|26666|26651|26643.5|26628.5|95
1634911500000|2021-10-22 14:05:00|26646|26631|26668.5|26653.5|26668.5|26653.5|26638.5|26623.5|112
1634911800000|2021-10-22 14:10:00|26667.9|26652.9|26657.9|26642.9|26672.9|26657.9|26657.9|26642.9|113
1634912100000|2021-10-22 14:15:00|26660.4|26645.4|26665.4|26650.4|26682.9|26667.9|26657.9|26642.9|133
1634912400000|2021-10-22 14:20:00|26662.9|26647.9|26662.9|26647.9|26667.9|26652.9|26657.9|26642.9|53
1634912700000|2021-10-22 14:25:00|26657.9|26642.9|26652.9|26637.9|26667.9|26652.9|26647.9|26632.9|154
1634913000000|2021-10-22 14:30:00|26647.9|26632.9|26632.9|26617.9|26652.9|26637.9|26632.9|26617.9|104
1634913300000|2021-10-22 14:35:00|26637.9|26622.9|26625.4|26610.4|26637.9|26622.9|26622.9|26607.9|125
1634913600000|2021-10-22 14:40:00|26627.9|26612.9|26617.9|26602.9|26627.9|26612.9|26617.9|26602.9|66
1634913900000|2021-10-22 14:45:00|26620.4|26605.4|26617.9|26602.9|26627.9|26612.9|26612.9|26597.9|79
1634914200000|2021-10-22 14:50:00|26622.9|26607.9|26602.9|26587.9|26622.9|26607.9|26597.9|26582.9|123
1634914500000|2021-10-22 14:55:00|26605.4|26590.4|26602.9|26587.9|26612.9|26597.9|26602.9|26587.9|92
1634914800000|2021-10-22 15:00:00|26605.4|26590.4|26617.9|26602.9|26625.4|26610.4|26605.4|26590.4|140
1634915100000|2021-10-22 15:05:00|26620.4|26605.4|26617.9|26602.9|26622.9|26607.9|26612.9|26597.9|81
1634915400000|2021-10-22 15:10:00|26615.4|26600.4|26617.9|26602.9|26617.9|26602.9|26607.9|26592.9|345
1634915700000|2021-10-22 15:15:00|26615.4|26600.4|26607.9|26592.9|26620.4|26605.4|26595.4|26580.4|216
1634916000000|2021-10-22 15:20:00|26602.9|26587.9|26565.4|26550.4|26602.9|26587.9|26562.9|26547.9|201
1634916300000|2021-10-22 15:25:00|26567.9|26552.9|26582.9|26567.9|26592.9|26577.9|26557.9|26542.9|300
1634916600000|2021-10-22 15:30:00|26577.9|26562.9|26577.9|26562.9|26587.9|26572.9|26562.9|26547.9|335
1634916900000|2021-10-22 15:35:00|26575.4|26560.4|26570.4|26555.4|26582.9|26567.9|26552.9|26537.9|215
1634917200000|2021-10-22 15:40:00|26572.9|26557.9|26570.4|26555.4|26577.9|26562.9|26557.9|26542.9|77
1634917500000|2021-10-22 15:45:00|26567.9|26552.9|26557.9|26542.9|26567.9|26552.9|26547.9|26532.9|50
1634917800000|2021-10-22 15:50:00|26560.4|26540.4|26570.4|26550.4|26570.4|26550.4|26555.4|26535.4|34
1634918100000|2021-10-22 15:55:00|26565.4|26545.4|26570.4|26550.4|26580.4|26560.4|26565.4|26545.4|48
1634918400000|2021-10-22 16:00:00|26565.4|26545.4|26580.4|26555.4|26580.4|26560.4|26550.4|26530.4|40
1634918700000|2021-10-22 16:05:00|26575.4|26560.4|26580.4|26560.4|26585.4|26560.4|26575.4|26550.4|12
1634919000000|2021-10-22 16:10:00|26585.4|26555.4|26595.4|26575.4|26595.4|26575.4|26585.4|26555.4|8
1634919300000|2021-10-22 16:15:00|26590.4|26570.4|26595.4|26575.4|26600.4|26575.4|26580.4|26560.4|11
1634919600000|2021-10-22 16:20:00|26600.4|26580.4|26590.4|26565.4|26600.4|26580.4|26585.4|26565.4|8
1634919900000|2021-10-22 16:25:00|26595.4|26570.4|26595.4|26575.4|26600.4|26580.4|26585.4|26565.4|8
1634920200000|2021-10-22 16:30:00|26590.4|26570.4|26600.4|26580.4|26605.4|26580.4|26590.4|26570.4|21
1634920500000|2021-10-22 16:35:00|26605.4|26585.4|26600.4|26580.4|26605.4|26585.4|26600.4|26580.4|27
1634920800000|2021-10-22 16:40:00|26605.4|26585.4|26615.4|26595.4|26625.4|26605.4|26605.4|26585.4|44
1634921100000|2021-10-22 16:45:00|26610.4|26590.4|26615.4|26595.4|26620.4|26600.4|26610.4|26590.4|11
1634921400000|2021-10-22 16:50:00|26620.4|26600.4|26615.4|26590.4|26620.4|26600.4|26610.4|26590.4|3
1634921700000|2021-10-22 16:55:00|26610.4|26595.4|26605.4|26585.4|26615.4|26595.4|26605.4|26585.4|17
1634922000000|2021-10-22 17:00:00|26610.4|26590.4|26605.4|26585.4|26610.4|26590.4|26595.4|26580.4|24
1634922300000|2021-10-22 17:05:00|26610.4|26590.4|26615.4|26595.4|26615.4|26595.4|26600.4|26580.4|9
1634922600000|2021-10-22 17:10:00|26610.4|26590.4|26610.4|26590.4|26615.4|26595.4|26610.4|26585.4|5
1634922900000|2021-10-22 17:15:00|26615.4|26585.4|26615.4|26595.4|26625.4|26600.4|26610.4|26585.4|12
1634923200000|2021-10-22 17:20:00|26620.4|26590.4|26620.4|26600.4|26625.4|26600.4|26615.4|26590.4|4
1634923500000|2021-10-22 17:25:00|26615.4|26595.4|26615.4|26590.4|26620.4|26600.4|26615.4|26590.4|7
1634923800000|2021-10-22 17:30:00|26610.4|26595.4|26620.4|26595.4|26620.4|26600.4|26610.4|26585.4|12
1634924100000|2021-10-22 17:35:00|26615.4|26590.4|26620.4|26595.4|26620.4|26600.4|26615.4|26590.4|11
1634924400000|2021-10-22 17:40:00|26615.4|26600.4|26610.4|26585.4|26620.4|26600.4|26605.4|26585.4|16
1634924700000|2021-10-22 17:45:00|26605.4|26590.4|26610.4|26590.4|26610.4|26590.4|26605.4|26585.4|4
1634925000000|2021-10-22 17:50:00|26615.4|26585.4|26610.4|26585.4|26615.4|26595.4|26610.4|26585.4|8
1634925300000|2021-10-22 17:55:00|26605.4|26590.4|26600.4|26575.4|26610.4|26590.4|26600.4|26575.4|4
1634925600000|2021-10-22 18:00:00|26605.4|26580.4|26610.4|26585.4|26610.4|26590.4|26600.4|26575.4|2
1634925900000|2021-10-22 18:05:00|26615.4|26590.4|26615.4|26595.4|26615.4|26595.4|26610.4|26585.4|1
1634926200000|2021-10-22 18:10:00|26620.4|26590.4|26610.4|26585.4|26620.4|26600.4|26605.4|26585.4|32
1634926500000|2021-10-22 18:15:00|26605.4|26590.4|26620.4|26595.4|26620.4|26595.4|26605.4|26590.4|6
1634926800000|2021-10-22 18:20:00|26615.4|26600.4|26615.4|26595.4|26620.4|26600.4|26615.4|26590.4|2
1634927100000|2021-10-22 18:25:00|26620.4|26600.4|26622.9|26607.9|26625.4|26607.9|26620.4|26600.4|7
1634927400000|2021-10-22 18:30:00|26625.4|26610.4|26632.9|26617.9|26635.4|26620.4|26625.4|26610.4|17
1634927700000|2021-10-22 18:35:00|26635.4|26620.4|26630.4|26615.4|26642.9|26627.9|26627.9|26612.9|13
1634928000000|2021-10-22 18:40:00|26632.9|26617.9|26625.4|26610.4|26632.9|26617.9|26625.4|26610.4|5
1634928300000|2021-10-22 18:45:00|26622.9|26607.9|26622.9|26607.9|26622.9|26607.9|26617.9|26602.9|2
1634928600000|2021-10-22 18:50:00|26617.9|26602.9|26617.9|26602.9|26620.4|26605.4|26615.4|26600.4|4
1634928900000|2021-10-22 18:55:00|26620.4|26605.4|26610.4|26595.4|26622.9|26607.9|26610.4|26595.4|1
1634929200000|2021-10-22 19:00:00|26607.9|26592.9|26612.9|26597.9|26617.9|26602.9|26607.9|26592.9|2
1634929500000|2021-10-22 19:05:00|26610.4|26595.4|26612.9|26597.9|26617.9|26602.9|26607.9|26592.9|3
1634929800000|2021-10-22 19:10:00|26610.4|26595.4|26610.4|26595.4|26612.9|26597.9|26607.9|26592.9|1
1634930100000|2021-10-22 19:15:00|26612.9|26597.9|26602.9|26587.9|26620.4|26605.4|26602.9|26587.9|14
1634930400000|2021-10-22 19:20:00|26607.9|26592.9|26607.9|26592.9|26612.9|26597.9|26605.4|26590.4|9
1634930700000|2021-10-22 19:25:00|26610.4|26595.4|26612.9|26597.9|26617.9|26602.9|26607.9|26592.9|27
1634931000000|2021-10-22 19:30:00|26617.9|26602.9|26632.9|26617.9|26637.9|26622.9|26617.9|26602.9|26
1634931300000|2021-10-22 19:35:00|26630.4|26615.4|26620.4|26605.4|26630.4|26615.4|26615.4|26600.4|8
1634931600000|2021-10-22 19:40:00|26617.9|26602.9|26620.4|26605.4|26625.4|26610.4|26612.9|26597.9|2
1634931900000|2021-10-22 19:45:00|26617.9|26602.9|26617.9|26602.9|26625.4|26610.4|26612.9|26597.9|23
1634932200000|2021-10-22 19:50:00|26620.4|26605.4|26620.4|26605.4|26625.4|26610.4|26612.9|26597.9|18
1634932500000|2021-10-22 19:55:00|26622.9|26607.9|26610.4|26595.4|26622.9|26607.9|26610.4|26595.4|10
1634932800000|2021-10-22 20:00:00|26623.7|26583.7|26603.6|26563.6|26624.4|26584.4|26593.5|26553.5|0
1634933100000|2021-10-22 20:05:00|26603.2|26563.2|26602.4|26562.4|26606.8|26566.8|26597.9|26557.9|0
1634933400000|2021-10-22 20:10:00|26602.6|26562.6|26606.8|26566.8|26608.1|26568.1|26602.4|26562.4|0
1634933700000|2021-10-22 20:15:00|26606.5|26566.5|26599.5|26559.5|26606.8|26566.8|26597.9|26557.9|0
1634934000000|2021-10-22 20:20:00|26601.1|26561.1|26603.6|26563.6|26605.5|26565.5|26601.1|26561.1|0
1634934300000|2021-10-22 20:25:00|26603.9|26563.9|26601.1|26561.1|26605.5|26565.5|26597.9|26557.9|0
1634934600000|2021-10-22 20:30:00|26601.3|26561.3|26590.4|26550.4|26602.4|26562.4|26590.4|26550.4|0
1634934900000|2021-10-22 20:35:00|26590.2|26550.2|26583.4|26543.4|26590.2|26550.2|26582.1|26542.1|0
1634935200000|2021-10-22 20:40:00|26583.7|26543.7|26579|26539|26584.7|26544.7|26573.3|26533.3|0
1634935500000|2021-10-22 20:45:00|26579.2|26539.2|26577.7|26537.7|26580.3|26540.3|26575.9|26535.9|0
1634935800000|2021-10-22 20:50:00|26578|26538|26578.9|26538.9|26579|26539|26577.6|26537.6|0
1634936100000|2021-10-22 20:55:00|26578.7|26538.7|26599.7|26559.7|26601|26561|26575.6|26535.6|0
1635112800000|2021-10-24 22:00:00|26583.2|26543.2|26588.9|26548.9|26589.5|26549.5|26575.7|26535.7|0
1635113100000|2021-10-24 22:05:00|26589.1|26549.1|26593.3|26553.3|26596.4|26556.4|26585.8|26545.8|0
1635113400000|2021-10-24 22:10:00|26593.4|26553.4|26596.4|26556.4|26598.3|26558.3|26584.5|26544.5|0
1635113700000|2021-10-24 22:15:00|26596.5|26556.5|26612.2|26572.2|26616.6|26576.6|26596.5|26556.5|0
1635114000000|2021-10-24 22:20:00|26612|26572|26607.8|26567.8|26615.3|26575.3|26604.7|26564.7|0
1635114300000|2021-10-24 22:25:00|26608|26568|26609.1|26569.1|26616.6|26576.6|26607.8|26567.8|0
1635114600000|2021-10-24 22:30:00|26608.8|26568.8|26592.5|26552.5|26608.8|26568.8|26592.5|26552.5|0
1635114900000|2021-10-24 22:35:00|26592|26552|26592.8|26552.8|26600.8|26560.8|26591.5|26551.5|0
1635115200000|2021-10-24 22:40:00|26593.1|26553.1|26591.5|26551.5|26596|26556|26589.7|26549.7|0
1635115500000|2021-10-24 22:45:00|26591.8|26551.8|26585.3|26545.3|26593.5|26553.5|26585.3|26545.3|0
1635115800000|2021-10-24 22:50:00|26585.1|26545.1|26587.1|26547.1|26591.5|26551.5|26578.3|26538.3|0
1635116100000|2021-10-24 22:55:00|26586.9|26546.9|26585.3|26545.3|26592.8|26552.8|26584|26544|0
1635116400000|2021-10-24 23:00:00|26585.6|26545.6|26589.7|26549.7|26596|26556|26585.3|26545.3|0
1635116700000|2021-10-24 23:05:00|26589.5|26549.5|26594.1|26554.1|26596|26556|26588.4|26548.4|0
1635117000000|2021-10-24 23:10:00|26594|26554|26592.8|26552.8|26596|26556|26588.4|26548.4|0
1635117300000|2021-10-24 23:15:00|26593.1|26553.1|26591.5|26551.5|26596|26556|26589.7|26549.7|0
1635117600000|2021-10-24 23:20:00|26591.3|26551.3|26578.3|26538.3|26596|26556|26578.3|26538.3|0
1635117900000|2021-10-24 23:25:00|26578|26538|26578.3|26538.3|26579.6|26539.6|26575.2|26535.2|0
1635118200000|2021-10-24 23:30:00|26578.5|26538.5|26569.5|26529.5|26581.4|26541.4|26568.2|26528.2|0
1635118500000|2021-10-24 23:35:00|26569.2|26529.2|26550.3|26510.3|26569.5|26529.5|26547.7|26507.7|0
1635118800000|2021-10-24 23:40:00|26550.1|26510.1|26544.6|26504.6|26553.4|26513.4|26543.3|26503.3|0
1635119100000|2021-10-24 23:45:00|26544.5|26504.5|26551.6|26511.6|26553.4|26513.4|26540.2|26500.2|0
1635119400000|2021-10-24 23:50:00|26551.8|26511.8|26560.4|26520.4|26560.4|26520.4|26549|26509|0
1635119700000|2021-10-24 23:55:00|26560.2|26520.2|26557.9|26517.9|26560.4|26520.4|26554.7|26514.7|0
1635120000000|2021-10-25 00:00:00|26558.1|26518.1|26564.8|26524.8|26568|26528|26557.9|26517.9|0
1635120300000|2021-10-25 00:05:00|26564.6|26524.6|26569.7|26529.7|26574.9|26534.9|26563.6|26523.6|0
1635120600000|2021-10-25 00:10:00|26569.5|26529.5|26572.8|26532.8|26577.2|26537.2|26565.3|26525.3|0
1635120900000|2021-10-25 00:15:00|26573|26533|26584.3|26544.3|26589.9|26549.9|26564.9|26524.9|0
1635121200000|2021-10-25 00:20:00|26584.5|26544.5|26581|26541|26587.3|26547.3|26574.6|26534.6|0
1635121500000|2021-10-25 00:25:00|26580.8|26540.8|26573.5|26533.5|26581|26541|26571.9|26531.9|0
1635121800000|2021-10-25 00:30:00|26574|26534|26584|26544|26585.4|26545.4|26570.4|26530.4|0
1635122100000|2021-10-25 00:35:00|26584.5|26544.5|26601.9|26561.9|26605.1|26565.1|26584.5|26544.5|0
1635122400000|2021-10-25 00:40:00|26602.1|26562.1|26603.3|26563.3|26611.3|26571.3|26601.9|26561.9|0
1635122700000|2021-10-25 00:45:00|26603.8|26563.8|26611|26571|26611|26571|26596.3|26556.3|0
1635123000000|2021-10-25 00:50:00|26610.8|26570.8|26626.6|26586.6|26629.6|26589.6|26607.9|26567.9|0
1635123300000|2021-10-25 00:55:00|26626.5|26586.5|26616|26576|26626.6|26586.6|26616|26576|0
1635123600000|2021-10-25 01:00:00|26616.5|26576.5|26620.2|26580.2|26626.3|26586.3|26616.5|26576.5|0
1635123900000|2021-10-25 01:05:00|26620|26580|26624.6|26584.6|26626.1|26586.1|26617.1|26577.1|0
1635124200000|2021-10-25 01:10:00|26624.5|26584.5|26620.2|26580.2|26629.3|26589.3|26620.2|26580.2|0
1635124500000|2021-10-25 01:15:00|26620.1|26580.1|26611.2|26571.2|26621.6|26581.6|26605.5|26565.5|0
1635124800000|2021-10-25 01:20:00|26611.7|26571.7|26605.1|26565.1|26617.1|26577.1|26603.3|26563.3|0
1635125100000|2021-10-25 01:25:00|26604.9|26564.9|26609.6|26569.6|26614|26574|26603.3|26563.3|0
1635125400000|2021-10-25 01:30:00|26609.7|26569.7|26613|26573|26623.7|26583.7|26604|26564|0
1635125700000|2021-10-25 01:35:00|26613.1|26573.1|26615|26575|26625|26585|26611.7|26571.7|0
1635126000000|2021-10-25 01:40:00|26614.9|26574.9|26614.8|26574.8|26616|26576|26608.7|26568.7|0
1635126300000|2021-10-25 01:45:00|26614.9|26574.9|26615.1|26575.1|26617.7|26577.7|26610.1|26570.1|0
1635126600000|2021-10-25 01:50:00|26614.9|26574.9|26593.7|26553.7|26614.9|26574.9|26578.9|26538.9|0
1635126900000|2021-10-25 01:55:00|26594.2|26554.2|26604.1|26564.1|26605.9|26565.9|26587.9|26547.9|0
1635127200000|2021-10-25 02:00:00|26604.7|26564.7|26606|26566|26611.8|26571.8|26601.2|26561.2|0
1635127500000|2021-10-25 02:05:00|26606.1|26566.1|26601|26561|26607.3|26567.3|26599.8|26559.8|0
1635127800000|2021-10-25 02:10:00|26601.5|26561.5|26590.7|26550.7|26602.6|26562.6|26584.6|26544.6|0
1635128100000|2021-10-25 02:15:00|26590.6|26550.6|26599.3|26559.3|26599.3|26559.3|26587.4|26547.4|0
1635128400000|2021-10-25 02:20:00|26598.8|26558.8|26602.6|26562.6|26605.4|26565.4|26593.4|26553.4|0
1635128700000|2021-10-25 02:25:00|26603.1|26563.1|26599.4|26559.4|26605.4|26565.4|26593.7|26553.7|0
1635129000000|2021-10-25 02:30:00|26600|26560|26611.3|26571.3|26611.3|26571.3|26600|26560|0
1635129300000|2021-10-25 02:35:00|26612.4|26572.4|26605.1|26565.1|26614.3|26574.3|26604.9|26564.9|0
1635129600000|2021-10-25 02:40:00|26605.2|26565.2|26601.9|26561.9|26608.2|26568.2|26601.9|26561.9|0
1635129900000|2021-10-25 02:45:00|26602.1|26562.1|26603.5|26563.5|26604.9|26564.9|26600.2|26560.2|0
1635130200000|2021-10-25 02:50:00|26604|26564|26608|26568|26608.2|26568.2|26602.1|26562.1|0
1635130500000|2021-10-25 02:55:00|26608.2|26568.2|26618.5|26578.5|26620|26580|26608.2|26568.2|0
1635130800000|2021-10-25 03:00:00|26619|26579|26626.1|26586.1|26626.3|26586.3|26615.5|26575.5|0
1635131100000|2021-10-25 03:05:00|26626.7|26586.7|26626.3|26586.3|26629.3|26589.3|26626|26586|0
1635131400000|2021-10-25 03:10:00|26626.8|26586.8|26642.6|26602.6|26651.6|26611.6|26626.8|26586.8|0
1635131700000|2021-10-25 03:15:00|26642.1|26602.1|26637.1|26597.1|26647.1|26607.1|26637|26597|0
1635132000000|2021-10-25 03:20:00|26637.7|26597.7|26631.5|26591.5|26640.6|26600.6|26624.5|26584.5|0
1635132300000|2021-10-25 03:25:00|26630.9|26590.9|26628.8|26588.8|26645.4|26605.4|26627.6|26587.6|0
1635132600000|2021-10-25 03:30:00|26629.4|26589.4|26624.7|26584.7|26630.6|26590.6|26624.5|26584.5|0
1635132900000|2021-10-25 03:35:00|26624.8|26584.8|26625.1|26585.1|26626.4|26586.4|26621.8|26581.8|0
1635133200000|2021-10-25 03:40:00|26624.6|26584.6|26631.5|26591.5|26632.8|26592.8|26619.2|26579.2|0
1635133500000|2021-10-25 03:45:00|26632|26592|26631.7|26591.7|26637.6|26597.6|26628.7|26588.7|0
1635133800000|2021-10-25 03:50:00|26630.7|26590.7|26625.3|26585.3|26632.9|26592.9|26625.3|26585.3|0
1635134100000|2021-10-25 03:55:00|26623.7|26583.7|26625.5|26585.5|26626.8|26586.8|26622.5|26582.5|0
1635134400000|2021-10-25 04:00:00|26625.6|26585.6|26623.9|26583.9|26628.6|26588.6|26622.6|26582.6|0
1635134700000|2021-10-25 04:05:00|26623.3|26583.3|26625.6|26585.6|26628.6|26588.6|26622.5|26582.5|0
1635135000000|2021-10-25 04:10:00|26625.1|26585.1|26628.4|26588.4|26628.6|26588.6|26622.6|26582.6|0
1635135300000|2021-10-25 04:15:00|26627.9|26587.9|26617.9|26577.9|26628.5|26588.5|26616.7|26576.7|0
1635135600000|2021-10-25 04:20:00|26617.4|26577.4|26622.6|26582.6|26622.6|26582.6|26613.4|26573.4|0
1635135900000|2021-10-25 04:25:00|26623.7|26583.7|26625.6|26585.6|26629.7|26589.7|26622.6|26582.6|0
1635136200000|2021-10-25 04:30:00|26625.1|26585.1|26622.6|26582.6|26625.8|26585.8|26619.7|26579.7|0
1635136500000|2021-10-25 04:35:00|26622.5|26582.5|26622.8|26582.8|26622.9|26582.9|26619.7|26579.7|0
1635136800000|2021-10-25 04:40:00|26622.9|26582.9|26625.9|26585.9|26630.3|26590.3|26622.8|26582.8|0
1635137100000|2021-10-25 04:45:00|26625.8|26585.8|26625.9|26585.9|26628.9|26588.9|26623|26583|0
1635137400000|2021-10-25 04:50:00|26626.1|26586.1|26631.9|26591.9|26632|26592|26626.1|26586.1|0
1635137700000|2021-10-25 04:55:00|26631.3|26591.3|26631.9|26591.9|26633.3|26593.3|26630.3|26590.3|0
1635138000000|2021-10-25 05:00:00|26631.3|26591.3|26626.5|26586.5|26641.8|26601.8|26626.5|26586.5|0
1635138300000|2021-10-25 05:05:00|26626.6|26586.6|26621.7|26581.7|26626.8|26586.8|26620.9|26580.9|0
1635138600000|2021-10-25 05:10:00|26621|26581|26624|26584|26626.9|26586.9|26617.9|26577.9|0
1635138900000|2021-10-25 05:15:00|26623.8|26583.8|26621.2|26581.2|26628.5|26588.5|26618.2|26578.2|0
1635139200000|2021-10-25 05:20:00|26622.2|26582.2|26628.7|26588.7|26628.7|26588.7|26622.2|26582.2|0
1635139500000|2021-10-25 05:25:00|26628.1|26588.1|26629.7|26589.7|26630.4|26590.4|26624.3|26584.3|0
1635139800000|2021-10-25 05:30:00|26628.7|26588.7|26633.3|26593.3|26634.6|26594.6|26627.4|26587.4|0
1635140100000|2021-10-25 05:35:00|26633.1|26593.1|26627.6|26587.6|26633.3|26593.3|26624.5|26584.5|0
1635140400000|2021-10-25 05:40:00|26627.8|26587.8|26622.3|26582.3|26630.6|26590.6|26619.2|26579.2|0
1635140700000|2021-10-25 05:45:00|26622.1|26582.1|26625.3|26585.3|26628.2|26588.2|26622.1|26582.1|0
1635141000000|2021-10-25 05:50:00|26625.4|26585.4|26643.1|26603.1|26643.1|26603.1|26623.7|26583.7|0
1635141300000|2021-10-25 05:55:00|26642.9|26602.9|26643.2|26603.2|26648.8|26608.8|26632.3|26592.3|0
1635141600000|2021-10-25 06:00:00|26643.1|26603.1|26620.4|26605.4|26659.2|26630.4|26620.4|26588.4|51
1635141900000|2021-10-25 06:05:00|26622.9|26607.9|26602.9|26587.9|26625.4|26610.4|26602.9|26587.9|42
1635142200000|2021-10-25 06:10:00|26597.9|26582.9|26615.4|26600.4|26615.4|26600.4|26597.9|26582.9|29
1635142500000|2021-10-25 06:15:00|26617.9|26602.9|26610.4|26595.4|26620.4|26605.4|26600.4|26585.4|27
1635142800000|2021-10-25 06:20:00|26612.9|26597.9|26602.9|26587.9|26612.9|26597.9|26600.4|26585.4|33
1635143100000|2021-10-25 06:25:00|26605.4|26590.4|26612.9|26597.9|26615.4|26600.4|26602.9|26587.9|5
1635143400000|2021-10-25 06:30:00|26615.4|26600.4|26622.9|26607.9|26622.9|26607.9|26612.9|26597.9|12
1635143700000|2021-10-25 06:35:00|26617.9|26602.9|26622.9|26607.9|26630.4|26615.4|26617.9|26602.9|26
1635144000000|2021-10-25 06:40:00|26625.4|26610.4|26622.9|26607.9|26627.9|26612.9|26622.9|26607.9|16
1635144300000|2021-10-25 06:45:00|26625.4|26610.4|26620.4|26605.4|26625.4|26610.4|26617.9|26602.9|6
1635144600000|2021-10-25 06:50:00|26622.9|26607.9|26627.9|26612.9|26627.9|26612.9|26612.9|26597.9|17
1635144900000|2021-10-25 06:55:00|26625.4|26610.4|26632.9|26617.9|26642.9|26627.9|26622.9|26607.9|71
1635145200000|2021-10-25 07:00:00|26640.4|26625.4|26597.9|26582.9|26647.9|26632.9|26587.9|26572.9|548
1635145500000|2021-10-25 07:05:00|26592.9|26577.9|26587.9|26572.9|26602.9|26587.9|26572.9|26557.9|358
1635145800000|2021-10-25 07:10:00|26590.4|26575.4|26632.9|26617.9|26637.9|26622.9|26590.4|26575.4|257
1635146100000|2021-10-25 07:15:00|26637.9|26622.9|26662.9|26647.9|26667.9|26652.9|26635.4|26620.4|297
1635146400000|2021-10-25 07:20:00|26657.9|26642.9|26677.9|26662.9|26677.9|26662.9|26642.9|26627.9|281
1635146700000|2021-10-25 07:25:00|26682.9|26667.9|26715.4|26700.4|26717.9|26702.9|26672.9|26657.9|395
1635147000000|2021-10-25 07:30:00|26712.9|26697.9|26667.9|26652.9|26717.9|26702.9|26662.9|26647.9|206
1635147300000|2021-10-25 07:35:00|26662.9|26647.9|26677.9|26662.9|26680.4|26665.4|26657.9|26642.9|116
1635147600000|2021-10-25 07:40:00|26683.9|26668.9|26676.4|26661.4|26688.9|26673.9|26673.9|26658.9|93
1635147900000|2021-10-25 07:45:00|26673.9|26658.9|26653.9|26638.9|26678.9|26663.9|26648.9|26633.9|129
1635148200000|2021-10-25 07:50:00|26648.9|26633.9|26633.9|26618.9|26648.9|26633.9|26628.9|26613.9|151
1635148500000|2021-10-25 07:55:00|26636.4|26621.4|26641.4|26626.4|26651.4|26636.4|26631.4|26616.4|80
1635148800000|2021-10-25 08:00:00|26638.9|26623.9|26658.9|26643.9|26658.9|26643.9|26633.9|26618.9|68
1635149100000|2021-10-25 08:05:00|26656.4|26641.4|26648.9|26633.9|26668.9|26653.9|26646.4|26631.4|57
1635149400000|2021-10-25 08:10:00|26651.4|26636.4|26658.9|26643.9|26658.9|26643.9|26643.9|26628.9|48
1635149700000|2021-10-25 08:15:00|26663.9|26648.9|26673.9|26658.9|26673.9|26658.9|26658.9|26643.9|55
1635150000000|2021-10-25 08:20:00|26668.9|26653.9|26676.4|26661.4|26688.9|26673.9|26668.9|26653.9|116
1635150300000|2021-10-25 08:25:00|26673.9|26658.9|26683.9|26668.9|26688.9|26673.9|26673.9|26658.9|59
1635150600000|2021-10-25 08:30:00|26686.4|26671.4|26723.9|26708.9|26723.9|26708.9|26686.4|26671.4|246
1635150900000|2021-10-25 08:35:00|26721.4|26706.4|26711.4|26696.4|26723.9|26708.9|26701.4|26686.4|103
1635151200000|2021-10-25 08:40:00|26708.9|26693.9|26728.9|26713.9|26728.9|26713.9|26708.9|26693.9|96
1635151500000|2021-10-25 08:45:00|26726.4|26711.4|26723.9|26708.9|26736.4|26721.4|26723.9|26708.9|96
1635151800000|2021-10-25 08:50:00|26718.9|26703.9|26726.4|26711.4|26728.9|26713.9|26718.9|26703.9|44
1635152100000|2021-10-25 08:55:00|26728.9|26713.9|26708.9|26693.9|26728.9|26713.9|26708.9|26693.9|45
1635152400000|2021-10-25 09:00:00|26711.4|26696.4|26693.9|26678.9|26718.9|26703.9|26693.9|26678.9|57
1635152700000|2021-10-25 09:05:00|26688.9|26673.9|26703.9|26688.9|26703.9|26688.9|26688.9|26673.9|79
1635153000000|2021-10-25 09:10:00|26708.9|26693.9|26703.9|26688.9|26718.9|26703.9|26703.9|26688.9|76
1635153300000|2021-10-25 09:15:00|26698.9|26683.9|26693.9|26678.9|26703.9|26688.9|26691.4|26676.4|34
1635153600000|2021-10-25 09:20:00|26688.9|26673.9|26691.4|26676.4|26698.9|26683.9|26683.9|26668.9|116
1635153900000|2021-10-25 09:25:00|26693.9|26678.9|26698.9|26683.9|26703.9|26688.9|26688.9|26673.9|54
1635154200000|2021-10-25 09:30:00|26701.4|26686.4|26713.9|26698.9|26718.9|26703.9|26698.9|26683.9|71
1635154500000|2021-10-25 09:35:00|26716.4|26701.4|26713.9|26698.9|26723.9|26708.9|26713.9|26698.9|25
1635154800000|2021-10-25 09:40:00|26718.9|26703.9|26718.9|26703.9|26723.9|26708.9|26713.9|26698.9|58
1635155100000|2021-10-25 09:45:00|26721.4|26706.4|26731.4|26716.4|26733.9|26718.9|26718.9|26703.9|62
1635155400000|2021-10-25 09:50:00|26728.9|26713.9|26733.9|26718.9|26738.9|26723.9|26728.9|26713.9|41
1635155700000|2021-10-25 09:55:00|26731.4|26716.4|26741.4|26726.4|26743.9|26728.9|26728.9|26713.9|52
1635156000000|2021-10-25 10:00:00|26738.9|26723.9|26741.4|26726.4|26743.9|26728.9|26738.9|26723.9|95
1635156300000|2021-10-25 10:05:00|26743.9|26728.9|26753.9|26738.9|26753.9|26738.9|26738.9|26723.9|72
1635156600000|2021-10-25 10:10:00|26751.4|26736.4|26773.9|26758.9|26783.9|26768.9|26748.9|26733.9|221
1635156900000|2021-10-25 10:15:00|26776.4|26761.4|26808.9|26793.9|26808.9|26793.9|26776.4|26761.4|139
1635157200000|2021-10-25 10:20:00|26811.4|26796.4|26808.9|26793.9|26813.9|26798.9|26798.9|26783.9|157
1635157500000|2021-10-25 10:25:00|26813.9|26798.9|26798.9|26783.9|26821.4|26806.4|26793.9|26778.9|234
1635157800000|2021-10-25 10:30:00|26796.4|26781.4|26801.4|26786.4|26808.9|26793.9|26793.9|26778.9|60
1635158100000|2021-10-25 10:35:00|26803.9|26788.9|26793.9|26778.9|26803.9|26788.9|26793.9|26778.9|45
1635158400000|2021-10-25 10:40:00|26796.4|26781.4|26796.4|26781.4|26808.9|26793.9|26788.9|26773.9|204
1635158700000|2021-10-25 10:45:00|26793.9|26778.9|26783.9|26768.9|26796.4|26781.4|26783.9|26768.9|21
1635159000000|2021-10-25 10:50:00|26786.4|26771.4|26791.4|26776.4|26793.9|26778.9|26783.9|26768.9|19
1635159300000|2021-10-25 10:55:00|26788.9|26773.9|26781.4|26766.4|26793.9|26778.9|26778.9|26763.9|57
1635159600000|2021-10-25 11:00:00|26783.9|26768.9|26773.9|26758.9|26788.9|26773.9|26768.9|26753.9|73
1635159900000|2021-10-25 11:05:00|26776.4|26761.4|26768.9|26753.9|26778.9|26763.9|26763.9|26748.9|66
1635160200000|2021-10-25 11:10:00|26766.4|26751.4|26758.9|26743.9|26768.9|26753.9|26751.4|26736.4|46
1635160500000|2021-10-25 11:15:00|26763.9|26748.9|26768.9|26753.9|26768.9|26753.9|26758.9|26743.9|32
1635160800000|2021-10-25 11:20:00|26763.9|26748.9|26763.9|26748.9|26768.9|26753.9|26758.9|26743.9|36
1635161100000|2021-10-25 11:25:00|26761.4|26746.4|26763.9|26748.9|26763.9|26748.9|26753.9|26738.9|49
1635161400000|2021-10-25 11:30:00|26761.4|26746.4|26763.9|26748.9|26768.9|26753.9|26758.9|26743.9|21
1635161700000|2021-10-25 11:35:00|26766.4|26751.4|26753.9|26738.9|26768.9|26753.9|26753.9|26738.9|28
1635162000000|2021-10-25 11:40:00|26748.3|26733.3|26758.3|26743.3|26763.3|26748.3|26748.3|26733.3|31
1635162300000|2021-10-25 11:45:00|26753.3|26738.3|26763.3|26748.3|26768.3|26753.3|26753.3|26738.3|35
1635162600000|2021-10-25 11:50:00|26765.8|26750.8|26763.3|26748.3|26768.3|26753.3|26758.3|26743.3|17
1635162900000|2021-10-25 11:55:00|26760.8|26745.8|26758.3|26743.3|26763.3|26748.3|26753.3|26738.3|16
1635163200000|2021-10-25 12:00:00|26755.8|26740.8|26743.3|26728.3|26758.3|26743.3|26743.3|26728.3|48
1635163500000|2021-10-25 12:05:00|26748.3|26733.3|26743.3|26728.3|26748.3|26733.3|26738.3|26723.3|84
1635163800000|2021-10-25 12:10:00|26738.3|26723.3|26738.3|26723.3|26738.3|26723.3|26733.3|26718.3|39
1635164100000|2021-10-25 12:15:00|26740.8|26725.8|26753.3|26738.3|26753.3|26738.3|26740.8|26725.8|64
1635164400000|2021-10-25 12:20:00|26750.8|26735.8|26743.3|26728.3|26753.3|26738.3|26738.3|26723.3|26
1635164700000|2021-10-25 12:25:00|26745.8|26730.8|26758.3|26743.3|26758.3|26743.3|26745.8|26730.8|32
1635165000000|2021-10-25 12:30:00|26763.3|26748.3|26763.3|26748.3|26770.8|26755.8|26763.3|26748.3|65
1635165300000|2021-10-25 12:35:00|26768.3|26753.3|26768.3|26753.3|26778.3|26763.3|26763.3|26748.3|72
1635165600000|2021-10-25 12:40:00|26765.8|26750.8|26763.3|26748.3|26773.3|26758.3|26763.3|26748.3|35
1635165900000|2021-10-25 12:45:00|26758.3|26743.3|26748.3|26733.3|26758.3|26743.3|26748.3|26733.3|33
1635166200000|2021-10-25 12:50:00|26743.3|26728.3|26738.3|26723.3|26743.3|26728.3|26738.3|26723.3|101
1635166500000|2021-10-25 12:55:00|26740.8|26725.8|26753.3|26738.3|26758.3|26743.3|26740.8|26725.8|33
1635166800000|2021-10-25 13:00:00|26758.3|26743.3|26763.3|26748.3|26768.3|26753.3|26758.3|26743.3|67
1635167100000|2021-10-25 13:05:00|26768.3|26753.3|26748.3|26733.3|26768.3|26753.3|26748.3|26733.3|59
1635167400000|2021-10-25 13:10:00|26745.8|26730.8|26738.3|26723.3|26748.3|26733.3|26738.3|26723.3|49
1635167700000|2021-10-25 13:15:00|26735.8|26720.8|26733.3|26718.3|26738.3|26723.3|26733.3|26718.3|66
1635168000000|2021-10-25 13:20:00|26738.3|26723.3|26738.3|26723.3|26738.3|26723.3|26733.3|26718.3|69
1635168300000|2021-10-25 13:25:00|26743.3|26728.3|26758.3|26743.3|26758.3|26743.3|26738.3|26723.3|87
1635168600000|2021-10-25 13:30:00|26760.8|26745.8|26748.3|26733.3|26768.3|26753.3|26743.3|26728.3|172
1635168900000|2021-10-25 13:35:00|26743.3|26728.3|26713.3|26698.3|26758.3|26743.3|26713.3|26698.3|134
1635169200000|2021-10-25 13:40:00|26708.3|26693.3|26718.3|26703.3|26718.3|26703.3|26693.3|26678.3|216
1635169500000|2021-10-25 13:45:00|26713.3|26698.3|26718.3|26703.3|26728.3|26713.3|26703.3|26688.3|155
1635169800000|2021-10-25 13:50:00|26720.8|26705.8|26738.3|26723.3|26738.3|26723.3|26708.3|26693.3|121
1635170100000|2021-10-25 13:55:00|26740.8|26725.8|26760.8|26745.8|26763.3|26748.3|26738.3|26723.3|142
1635170400000|2021-10-25 14:00:00|26758.3|26743.3|26773.3|26758.3|26773.3|26758.3|26755.8|26740.8|121
1635170700000|2021-10-25 14:05:00|26770.8|26755.8|26770.8|26755.8|26773.3|26758.3|26753.3|26738.3|86
1635171000000|2021-10-25 14:10:00|26772.5|26757.5|26770|26755|26780|26765|26765|26750|56
1635171300000|2021-10-25 14:15:00|26772.5|26757.5|26780|26765|26785|26770|26770|26755|105
1635171600000|2021-10-25 14:20:00|26777.5|26762.5|26760|26745|26782.5|26767.5|26760|26745|72
1635171900000|2021-10-25 14:25:00|26762.5|26747.5|26755|26740|26762.5|26747.5|26742.5|26727.5|116
1635172200000|2021-10-25 14:30:00|26752.5|26737.5|26770|26755|26775|26760|26745|26730|113
1635172500000|2021-10-25 14:35:00|26772.5|26757.5|26760|26745|26775|26760|26745|26730|73
1635172800000|2021-10-25 14:40:00|26755|26740|26765|26750|26770|26755|26755|26740|107
1635173100000|2021-10-25 14:45:00|26767.5|26752.5|26770|26755|26770|26755|26750|26735|83
1635173400000|2021-10-25 14:50:00|26767.5|26752.5|26775|26760|26775|26760|26760|26745|43
1635173700000|2021-10-25 14:55:00|26777.5|26762.5|26785|26770|26790|26775|26770|26755|106
1635174000000|2021-10-25 15:00:00|26782.5|26767.5|26790|26775|26792.5|26777.5|26780|26765|156
1635174300000|2021-10-25 15:05:00|26795|26780|26780|26765|26795|26780|26780|26765|74
1635174600000|2021-10-25 15:10:00|26782.5|26767.5|26800|26785|26802.5|26787.5|26780|26765|83
1635174900000|2021-10-25 15:15:00|26802.5|26787.5|26810|26795|26810|26795|26800|26785|125
1635175200000|2021-10-25 15:20:00|26807.5|26792.5|26810|26795|26815|26800|26805|26790|170
1635175500000|2021-10-25 15:25:00|26812.5|26797.5|26835|26820|26835|26820|26810|26795|319
1635175800000|2021-10-25 15:30:00|26830|26815|26810|26795|26835|26820|26805|26790|475
1635176100000|2021-10-25 15:35:00|26815|26800|26810|26795|26825|26810|26805|26790|267
1635176400000|2021-10-25 15:40:00|26815|26800|26830|26815|26830|26815|26815|26800|115
1635176700000|2021-10-25 15:45:00|26827.5|26812.5|26820|26805|26830|26815|26820|26805|14
1635177000000|2021-10-25 15:50:00|26822.5|26802.5|26827.5|26802.5|26832.5|26807.5|26817.5|26797.5|23
1635177300000|2021-10-25 15:55:00|26822.5|26807.5|26822.5|26802.5|26827.5|26807.5|26822.5|26802.5|13
1635177600000|2021-10-25 16:00:00|26827.5|26807.5|26827.5|26807.5|26827.5|26807.5|26822.5|26802.5|3
1635177900000|2021-10-25 16:05:00|26832.5||26827.5||26832.5||26827.5||1
1635178200000|2021-10-25 16:10:00|26832.5||26827.5||26832.5||26827.5||2
1635178500000|2021-10-25 16:15:00|26832.5|26812.5|26832.5|26812.5|26832.5|26812.5|26832.5|26807.5|9
1635178800000|2021-10-25 16:20:00|26827.5|26807.5|26832.5|26812.5|26832.5|26812.5|26827.5|26807.5|8
1635179400000|2021-10-25 16:30:00|26837.5|26807.5|26832.5|26807.5|26837.5|26817.5|26832.5|26807.5|15
1635179700000|2021-10-25 16:35:00|26827.5|26812.5|26832.5|26812.5|26832.5|26812.5|26827.5|26807.5|5
1635180000000|2021-10-25 16:40:00|26837.5|26817.5|26837.5|26817.5|26842.5|26817.5|26837.5|26812.5|3
1635180300000|2021-10-25 16:45:00|26842.5|26822.5|26842.5|26822.5|26847.5|26827.5|26837.5|26817.5|8
1635180600000|2021-10-25 16:50:00|26837.5|26817.5|26837.5|26817.5|26842.5|26822.5|26837.5|26817.5|10
1635180900000|2021-10-25 16:55:00|26832.5|26812.5|26832.5|26812.5|26837.5|26812.5|26832.5|26812.5|9
1635181200000|2021-10-25 17:00:00|26837.5|26817.5|26842.5|26817.5|26842.5|26822.5|26837.5|26812.5|2
1635181500000|2021-10-25 17:05:00|26837.5|26822.5|26847.5|26822.5|26847.5|26827.5|26837.5|26817.5|2
1635181800000|2021-10-25 17:10:00|26842.5|26817.5|26847.5|26827.5|26847.5|26827.5|26842.5|26817.5|25
1635182100000|2021-10-25 17:15:00|||||||||2
1635182400000|2021-10-25 17:20:00|26842.5|26822.5|26837.5|26817.5|26847.5|26827.5|26837.5|26817.5|12
1635182700000|2021-10-25 17:25:00|26842.5|26822.5|26847.5|26827.5|26847.5|26827.5|26842.5|26822.5|3
1635183000000|2021-10-25 17:30:00|26842.5|26822.5|26842.5|26817.5|26842.5|26822.5|26837.5|26817.5|3
1635183300000|2021-10-25 17:35:00|26837.5||26837.5||26842.5||26837.5||1
1635183600000|2021-10-25 17:40:00|26832.5|26812.5|26832.5|26812.5|26837.5|26817.5|26832.5|26812.5|9
1635183900000|2021-10-25 17:45:00|26837.5|26817.5|26837.5|26812.5|26837.5|26817.5|26832.5|26812.5|5
1635184200000|2021-10-25 17:50:00|26832.5|26817.5|26837.5|26817.5|26837.5|26817.5|26832.5|26812.5|1
1635184500000|2021-10-25 17:55:00|26842.5|26812.5|26847.5|26827.5|26847.5|26827.5|26842.5|26812.5|9
1635184800000|2021-10-25 18:00:00|26842.5|26822.5|26842.5|26817.5|26847.5|26822.5|26837.5|26817.5|7
1635185100000|2021-10-25 18:05:00|26837.5|26822.5|26842.5|26822.5|26842.5|26822.5|26837.5|26817.5|3
1635185400000|2021-10-25 18:10:00|26837.5|26817.5|26837.5|26817.5|26842.5|26822.5|26837.5|26817.5|4
1635185700000|2021-10-25 18:15:00|26842.5|26822.5|26842.5|26817.5|26842.5|26822.5|26837.5|26817.5|5
1635186000000|2021-10-25 18:20:00|26847.5|26822.5|26847.5|26827.5|26847.5|26827.5|26847.5|26822.5|1
1635186300000|2021-10-25 18:25:00|26842.5|26822.5|26850|26835|26852.5|26835|26842.5|26822.5|10
1635186600000|2021-10-25 18:30:00|26845|26830|26850|26835|26850|26835|26845|26830|4
1635186900000|2021-10-25 18:35:00|26847.5|26832.5|26842.5|26827.5|26847.5|26832.5|26840|26825|8
1635187200000|2021-10-25 18:40:00|26840|26825|26840|26825|26842.5|26827.5|26837.5|26822.5|8
1635187500000|2021-10-25 18:45:00|26837.5|26822.5|26837.5|26822.5|26840|26825|26835|26820|8
1635187800000|2021-10-25 18:50:00|26835|26820|26840|26825|26840|26825|26835|26820|6
1635188100000|2021-10-25 18:55:00|26842.5|26827.5|26837.5|26822.5|26842.5|26827.5|26835|26820|1
1635188400000|2021-10-25 19:00:00|26840|26825|26837.5|26822.5|26840|26825|26835|26820|1
1635188700000|2021-10-25 19:05:00|26840|26825|26835|26820|26840|26825|26835|26820|7
1635189000000|2021-10-25 19:10:00|||||||||1
1635189300000|2021-10-25 19:15:00|26837.5|26822.5|26840|26825|26840|26825|26837.5|26822.5|16
1635189600000|2021-10-25 19:20:00|26835|26820|26835|26820|26840|26825|26835|26820|13
1635189900000|2021-10-25 19:25:00|26837.5|26822.5|26855|26840|26855|26840|26835|26820|48
1635190200000|2021-10-25 19:30:00|26852.5|26837.5|26852.5|26837.5|26852.5|26837.5|26845|26830|24
1635190500000|2021-10-25 19:35:00|26850|26835|26855|26840|26855|26840|26850|26835|12
1635190800000|2021-10-25 19:40:00|26857.5|26842.5|26862.5|26847.5|26862.5|26847.5|26855|26840|38
1635191100000|2021-10-25 19:45:00|26865|26850|26860|26845|26865|26850|26857.5|26842.5|15
1635191400000|2021-10-25 19:50:00|26865|26850|26855|26840|26865|26850|26855|26840|45
1635191700000|2021-10-25 19:55:00|26852.5|26837.5|26857.5|26842.5|26860|26845|26852.5|26837.5|18
1635192000000|2021-10-25 20:00:00|26879.1|26839.1|26865.6|26825.6|26892.1|26852.1|26863.8|26823.8|0
1635192300000|2021-10-25 20:05:00|26865.4|26825.4|26881.6|26841.6|26888.6|26848.6|26842.1|26802.1|0
1635192600000|2021-10-25 20:10:00|26881.3|26841.3|26884.7|26844.7|26886|26846|26874.5|26834.5|0
1635192900000|2021-10-25 20:15:00|26884.6|26844.6|26898.2|26858.2|26901.3|26861.3|26880.3|26840.3|0
1635193200000|2021-10-25 20:20:00|26897.9|26857.9|26905.8|26865.8|26907.1|26867.1|26894.3|26854.3|0
1635193500000|2021-10-25 20:25:00|26905.5|26865.5|26907.1|26867.1|26907.1|26867.1|26904.5|26864.5|0
1635193800000|2021-10-25 20:30:00|26907.3|26867.3|26918.7|26878.7|26918.7|26878.7|26907.3|26867.3|0
1635194100000|2021-10-25 20:35:00|26919|26879|26924.5|26884.5|26924.5|26884.5|26919|26879|0
1635194400000|2021-10-25 20:40:00|26924.3|26884.3|26920|26880|26924.3|26884.3|26920|26880|0
1635194700000|2021-10-25 20:45:00|26919.8|26879.8|26914.3|26874.3|26919.8|26879.8|26912.5|26872.5|0
1635195000000|2021-10-25 20:50:00|26914|26874|26918.7|26878.7|26920|26880|26912.5|26872.5|0
1635195300000|2021-10-25 20:55:00|26918.5|26878.5|26919.4|26879.4|26922|26882|26916.9|26876.9|0
1635195600000|2021-10-25 21:00:00|26919.7|26879.7|26920.8|26880.8|26920.8|26880.8|26919.7|26879.7|0
1635195900000|2021-10-25 21:05:00|26920.3|26880.3|26919.2|26879.2|26921.4|26881.4|26918.6|26878.6|0
1635196200000|2021-10-25 21:10:00|26918.6|26878.6|26918.6|26878.6|26918.6|26878.6|26907|26867|0
1635196500000|2021-10-25 21:15:00|26918.1|26878.1|26916.5|26876.5|26918.1|26878.1|26914.9|26874.9|0
1635196800000|2021-10-25 21:20:00|26916|26876|26918.1|26878.1|26918.1|26878.1|26916|26876|0
1635197100000|2021-10-25 21:25:00|26917.6|26877.6|26917.6|26877.6|26918.1|26878.1|26917|26877|0
1635197400000|2021-10-25 21:30:00|26916.7|26876.7|26916.4|26876.4|26917.3|26877.3|26915.1|26875.1|0
1635197700000|2021-10-25 21:35:00|26916.9|26876.9|26916.9|26876.9|26916.9|26876.9|26916.4|26876.4|0
1635198000000|2021-10-25 21:40:00|26916.4|26876.4|26913.7|26873.7|26916.4|26876.4|26911.6|26871.6|0
1635198300000|2021-10-25 21:45:00|26913.2|26873.2|26914.3|26874.3|26914.3|26874.3|26913.2|26873.2|0
1635198600000|2021-10-25 21:50:00|26913.7|26873.7|26912.1|26872.1|26913.7|26873.7|26912.1|26872.1|0
1635198900000|2021-10-25 21:55:00|26913.2|26873.2|26914.8|26874.8|26914.8|26874.8|26913.2|26873.2|0
1635199200000|2021-10-25 22:00:00|26915|26875|26908.9|26868.9|26920.3|26880.3|26905|26865|0
1635199500000|2021-10-25 22:05:00|26908.8|26868.8|26903.2|26863.2|26908.9|26868.9|26903.2|26863.2|0
1635199800000|2021-10-25 22:10:00|26902.9|26862.9|26904.8|26864.8|26904.8|26864.8|26901.7|26861.7|0
1635200100000|2021-10-25 22:15:00|26904.9|26864.9|26906.1|26866.1|26907.4|26867.4|26904.9|26864.9|0
1635200400000|2021-10-25 22:20:00|26906.4|26866.4|26908.7|26868.7|26910.6|26870.6|26906.1|26866.1|0
1635200700000|2021-10-25 22:25:00|26909|26869|26910.6|26870.6|26913.2|26873.2|26909|26869|0
1635201000000|2021-10-25 22:30:00|26910.4|26870.4|26902.2|26862.2|26910.6|26870.6|26902.2|26862.2|0
1635201300000|2021-10-25 22:35:00|26901.9|26861.9|26899|26859|26902.2|26862.2|26897.7|26857.7|0
1635201600000|2021-10-25 22:40:00|26899.3|26859.3|26902.2|26862.2|26903.5|26863.5|26897.7|26857.7|0
1635201900000|2021-10-25 22:45:00|26901.9|26861.9|26902.2|26862.2|26903.5|26863.5|26899|26859|0
1635202200000|2021-10-25 22:50:00|26902.4|26862.4|26900.8|26860.8|26905.3|26865.3|26899|26859|0
1635202500000|2021-10-25 22:55:00|26900.7|26860.7|26897.2|26857.2|26900.8|26860.8|26894.6|26854.6|0
1635202800000|2021-10-25 23:00:00|26897.3|26857.3|26900.4|26860.4|26900.4|26860.4|26895.3|26855.3|0
1635203100000|2021-10-25 23:05:00|26900.6|26860.6|26901.7|26861.7|26904.8|26864.8|26900.4|26860.4|0
1635203400000|2021-10-25 23:10:00|26901.9|26861.9|26901.7|26861.7|26904.8|26864.8|26901|26861|0
1635203700000|2021-10-25 23:15:00|26901.9|26861.9|26900.1|26860.1|26903|26863|26898.5|26858.5|0
1635204000000|2021-10-25 23:20:00|26898.5|26858.5|26900.4|26860.4|26901.7|26861.7|26898.5|26858.5|0
1635204300000|2021-10-25 23:25:00|26900.6|26860.6|26900.4|26860.4|26903|26863|26900.4|26860.4|0
1635204600000|2021-10-25 23:30:00|26900.6|26860.6|26907.4|26867.4|26908.7|26868.7|26900.4|26860.4|0
1635204900000|2021-10-25 23:35:00|26907.2|26867.2|26910.6|26870.6|26910.6|26870.6|26906.1|26866.1|0
1635205200000|2021-10-25 23:40:00|26910.8|26870.8|26910.6|26870.6|26913.2|26873.2|26908.7|26868.7|0
1635205500000|2021-10-25 23:45:00|26910.8|26870.8|26916.3|26876.3|26919.5|26879.5|26910.8|26870.8|0
1635205800000|2021-10-25 23:50:00|26916.4|26876.4|26923.5|26883.5|26926.6|26886.6|26916.3|26876.3|0
1635206100000|2021-10-25 23:55:00|26923.6|26883.6|26918.1|26878.1|26925.3|26885.3|26916.8|26876.8|0
1635206400000|2021-10-26 00:00:00|26918.4|26878.4|26911.1|26871.1|26930.2|26890.2|26909.8|26869.8|0
1635206700000|2021-10-26 00:05:00|26911.3|26871.3|26931.5|26891.5|26931.5|26891.5|26911.1|26871.1|0
1635207000000|2021-10-26 00:10:00|26931.3|26891.3|26930.2|26890.2|26935.9|26895.9|26927|26887|0
1635207300000|2021-10-26 00:15:00|26929.9|26889.9|26931.8|26891.8|26944|26904|26927|26887|0
1635207600000|2021-10-26 00:20:00|26932.1|26892.1|26931.6|26891.6|26937.8|26897.8|26928.6|26888.6|0
1635207900000|2021-10-26 00:25:00|26931.7|26891.7|26937.8|26897.8|26937.9|26897.9|26928.5|26888.5|0
1635208200000|2021-10-26 00:30:00|26937.9|26897.9|26930|26890|26938.1|26898.1|26922.6|26882.6|0
1635208500000|2021-10-26 00:35:00|26929.5|26889.5|26922.8|26882.8|26932.1|26892.1|26922.8|26882.8|0
1635208800000|2021-10-26 00:40:00|26923.3|26883.3|26935.1|26895.1|26935.3|26895.3|26913.8|26873.8|0
1635209100000|2021-10-26 00:45:00|26934.6|26894.6|26941.8|26901.8|26947.9|26907.9|26932.1|26892.1|0
1635209400000|2021-10-26 00:50:00|26941.7|26901.7|26938.4|26898.4|26941.8|26901.8|26935.6|26895.6|0
1635209700000|2021-10-26 00:55:00|26938.6|26898.6|26942.8|26902.8|26947.8|26907.8|26938.5|26898.5|0
1635210000000|2021-10-26 01:00:00|26943.4|26903.4|26951.1|26911.1|26954.1|26914.1|26938.8|26898.8|0
1635210300000|2021-10-26 01:05:00|26950.5|26910.5|26957.1|26917.1|26960.2|26920.2|26948.2|26908.2|0
1635210600000|2021-10-26 01:10:00|26956.9|26916.9|26959.6|26919.6|26962.4|26922.4|26956.3|26916.3|0
1635210900000|2021-10-26 01:15:00|26960.1|26920.1|26962.4|26922.4|26965.6|26925.6|26956.3|26916.3|0
1635211200000|2021-10-26 01:20:00|26961.9|26921.9|26965.4|26925.4|26972.2|26932.2|26959.4|26919.4|0
1635211500000|2021-10-26 01:25:00|26965.3|26925.3|26962.3|26922.3|26965.4|26925.4|26962.1|26922.1|0
1635211800000|2021-10-26 01:30:00|26962.1|26922.1|26950.9|26910.9|26962.3|26922.3|26949.6|26909.6|0
1635212100000|2021-10-26 01:35:00|26950.3|26910.3|26957.3|26917.3|26964.9|26924.9|26949.5|26909.5|0
1635212400000|2021-10-26 01:40:00|26956.8|26916.8|26940.8|26900.8|26959|26919|26940.8|26900.8|0
1635212700000|2021-10-26 01:45:00|26940.6|26900.6|26943.8|26903.8|26948|26908|26937.6|26897.6|0
1635213000000|2021-10-26 01:50:00|26943.6|26903.6|26946.8|26906.8|26949.5|26909.5|26940.5|26900.5|0
1635213300000|2021-10-26 01:55:00|26946.9|26906.9|26936.2|26896.2|26949.9|26909.9|26935|26895|0
1635213600000|2021-10-26 02:00:00|26935.7|26895.7|26938.8|26898.8|26940.6|26900.6|26928.5|26888.5|0
1635213900000|2021-10-26 02:05:00|26938.7|26898.7|26937.1|26897.1|26943.3|26903.3|26934.1|26894.1|0
1635214200000|2021-10-26 02:10:00|26937|26897|26945.9|26905.9|26945.9|26905.9|26934.1|26894.1|0
1635214500000|2021-10-26 02:15:00|26946.1|26906.1|26943.3|26903.3|26946.1|26906.1|26941.5|26901.5|0
1635214800000|2021-10-26 02:20:00|26943.1|26903.1|26946.1|26906.1|26946.1|26906.1|26937.1|26897.1|0
1635215100000|2021-10-26 02:25:00|26946.2|26906.2|26942.9|26902.9|26946.3|26906.3|26939.9|26899.9|0
1635215400000|2021-10-26 02:30:00|26942.8|26902.8|26946.1|26906.1|26949.1|26909.1|26941.2|26901.2|0
1635215700000|2021-10-26 02:35:00|26945.9|26905.9|26946.1|26906.1|26946.2|26906.2|26940.1|26900.1|0
1635216000000|2021-10-26 02:40:00|26945.9|26905.9|26940.2|26900.2|26945.9|26905.9|26940.1|26900.1|0
1635216300000|2021-10-26 02:45:00|26940.3|26900.3|26949.3|26909.3|26949.3|26909.3|26940.2|26900.2|0
1635216600000|2021-10-26 02:50:00|26949.5|26909.5|26955.9|26915.9|26955.9|26915.9|26949.5|26909.5|0
1635216900000|2021-10-26 02:55:00|26955.8|26915.8|26960.2|26920.2|26961.9|26921.9|26955.8|26915.8|0
1635217200000|2021-10-26 03:00:00|26960|26920|26958.6|26918.6|26961.9|26921.9|26955.6|26915.6|0
1635217500000|2021-10-26 03:05:00|26958.7|26918.7|26955.5|26915.5|26961.6|26921.6|26954|26914|0
1635217800000|2021-10-26 03:10:00|26955.3|26915.3|26949.3|26909.3|26955.5|26915.5|26949.3|26909.3|0
1635218100000|2021-10-26 03:15:00|26949.5|26909.5|26941.7|26901.7|26949.5|26909.5|26940.5|26900.5|0
1635218400000|2021-10-26 03:20:00|26941.2|26901.2|26937.5|26897.5|26946.3|26906.3|26937.3|26897.3|0
1635218700000|2021-10-26 03:25:00|26937.6|26897.6|26940.5|26900.5|26940.5|26900.5|26937.5|26897.5|0
1635219000000|2021-10-26 03:30:00|26939.4|26899.4|26937.5|26897.5|26939.4|26899.4|26937.3|26897.3|0
1635219300000|2021-10-26 03:35:00|26937.4|26897.4|26937.1|26897.1|26937.5|26897.5|26937.1|26897.1|0
1635219600000|2021-10-26 03:40:00|26936.1|26896.1|26934.3|26894.3|26937.3|26897.3|26931.3|26891.3|0
1635219900000|2021-10-26 03:45:00|26933.2|26893.2|26928.3|26888.3|26933.2|26893.2|26928|26888|0
1635220200000|2021-10-26 03:50:00|26928.4|26888.4|26928.5|26888.5|26929.9|26889.9|26928.3|26888.3|0
1635220500000|2021-10-26 03:55:00|26928.6|26888.6|26931.6|26891.6|26931.6|26891.6|26928.5|26888.5|0
1635220800000|2021-10-26 04:00:00|26930|26890|26932|26892|26932|26892|26928.6|26888.6|0
1635221100000|2021-10-26 04:05:00|26932.1|26892.1|26930.4|26890.4|26932.1|26892.1|26929|26889|0
1635221400000|2021-10-26 04:10:00|26930.9|26890.9|26929.1|26889.1|26932|26892|26929|26889|0
1635221700000|2021-10-26 04:15:00|26929|26889|26929.1|26889.1|26932.1|26892.1|26929|26889|0
1635222000000|2021-10-26 04:20:00|26929.3|26889.3|26923.5|26883.5|26932.3|26892.3|26923.5|26883.5|0
1635222300000|2021-10-26 04:25:00|26924.5|26884.5|26926.5|26886.5|26926.5|26886.5|26923.3|26883.3|0
1635222600000|2021-10-26 04:30:00|26926.6|26886.6|26920.8|26880.8|26926.9|26886.9|26920.8|26880.8|0
1635222900000|2021-10-26 04:35:00|26920.6|26880.6|26920.9|26880.9|26926.8|26886.8|26920.6|26880.6|0
1635223200000|2021-10-26 04:40:00|26921.1|26881.1|26924.1|26884.1|26927.3|26887.3|26921.1|26881.1|0
1635223500000|2021-10-26 04:45:00|26924.3|26884.3|26918.1|26878.1|26927.1|26887.1|26917.9|26877.9|0
1635223800000|2021-10-26 04:50:00|26918.6|26878.6|26917.8|26877.8|26921.1|26881.1|26917.8|26877.8|0
1635224100000|2021-10-26 04:55:00|26917.9|26877.9|26917.9|26877.9|26920.9|26880.9|26917.8|26877.8|0
1635224400000|2021-10-26 05:00:00|26918.5|26878.5|26923.5|26883.5|26923.9|26883.9|26917.9|26877.9|0
1635224700000|2021-10-26 05:05:00|26923.6|26883.6|26920.3|26880.3|26923.6|26883.6|26918.5|26878.5|0
1635225000000|2021-10-26 05:10:00|26920.4|26880.4|26917.5|26877.5|26920.6|26880.6|26914.5|26874.5|0
1635225300000|2021-10-26 05:15:00|26918|26878|26914.5|26874.5|26918.9|26878.9|26914.5|26874.5|0
1635225600000|2021-10-26 05:20:00|26914.6|26874.6|26920.6|26880.6|26920.6|26880.6|26914.5|26874.5|0
1635225900000|2021-10-26 05:25:00|26920.5|26880.5|26923.6|26883.6|26923.6|26883.6|26917.6|26877.6|0
1635226200000|2021-10-26 05:30:00|26923.5|26883.5|26917.1|26877.1|26924.5|26884.5|26917|26877|0
1635226500000|2021-10-26 05:35:00|26916.9|26876.9|26919.6|26879.6|26919.9|26879.9|26913.8|26873.8|0
1635226800000|2021-10-26 05:40:00|26919.4|26879.4|26931.1|26891.1|26934.1|26894.1|26919.1|26879.1|0
1635227100000|2021-10-26 05:45:00|26930.9|26890.9|26927.8|26887.8|26936.7|26896.7|26927.8|26887.8|0
1635227400000|2021-10-26 05:50:00|26927.9|26887.9|26924.8|26884.8|26933.9|26893.9|26924.8|26884.8|0
1635227700000|2021-10-26 05:55:00|26923.7|26883.7|26915.6|26875.6|26923.7|26883.7|26912.5|26872.5|0
1635228000000|2021-10-26 06:00:00|26916.1|26876.1|26897.5|26882.5|26917|26885|26892.5|26856.8|56
1635228300000|2021-10-26 06:05:00|26895|26880|26900|26885|26900|26885|26892.5|26877.5|43
1635228600000|2021-10-26 06:10:00|26907.5|26892.5|26900|26885|26910|26895|26897.5|26882.5|44
1635228900000|2021-10-26 06:15:00|26897.5|26882.5|26912.5|26897.5|26920|26905|26895|26880|42
1635229200000|2021-10-26 06:20:00|26910|26895|26902.5|26887.5|26917.5|26902.5|26890|26875|22
1635229500000|2021-10-26 06:25:00|26900|26885|26912.5|26897.5|26915|26900|26897.5|26882.5|12
1635229800000|2021-10-26 06:30:00|26910|26895|26910|26895|26925|26910|26910|26895|20
1635230100000|2021-10-26 06:35:00|26905|26890|26895|26880|26905|26890|26895|26880|27
1635230400000|2021-10-26 06:40:00|26890|26875|26912.5|26897.5|26915|26900|26890|26875|17
1635230700000|2021-10-26 06:45:00|26910|26895|26902.5|26887.5|26915|26900|26900|26885|18
1635231000000|2021-10-26 06:50:00|26900|26885|26912.5|26897.5|26915|26900|26900|26885|16
1635231300000|2021-10-26 06:55:00|26910|26895|26900|26885|26915|26900|26895|26880|40
1635231600000|2021-10-26 07:00:00|26902.5|26887.5|26897.5|26882.5|26912.5|26897.5|26870|26855|395
1635231900000|2021-10-26 07:05:00|26900|26885|26872.5|26857.5|26905|26890|26865|26850|361
1635232200000|2021-10-26 07:10:00|26875|26860|26910|26895|26910|26895|26845|26830|212
1635232500000|2021-10-26 07:15:00|26907.5|26892.5|26890|26875|26925|26910|26885|26870|311
1635232800000|2021-10-26 07:20:00|26895|26880|26900|26885|26907.5|26892.5|26887.5|26872.5|130
1635233100000|2021-10-26 07:25:00|26902.5|26887.5|26915|26900|26920|26905|26890|26875|134
1635233400000|2021-10-26 07:30:00|26917.5|26902.5|26935|26920|26940|26925|26910|26895|187
1635233700000|2021-10-26 07:35:00|26940|26925|26977.5|26962.5|26977.5|26962.5|26940|26925|265
1635234000000|2021-10-26 07:40:00|26975|26960|27002.5|26987.5|27027.5|27012.5|26972.5|26957.5|429
1635234300000|2021-10-26 07:45:00|27007.5|26992.5|27002.5|26987.5|27017.5|27002.5|26997.5|26982.5|218
1635234600000|2021-10-26 07:50:00|27000|26985|26997.5|26982.5|27022.5|27007.5|26992.5|26977.5|204
1635234900000|2021-10-26 07:55:00|27000|26985|26992.5|26977.5|27015|27000|26987.5|26972.5|172
1635235200000|2021-10-26 08:00:00|26987.5|26972.5|26987.5|26972.5|26992.5|26977.5|26972.5|26957.5|193
1635235500000|2021-10-26 08:05:00|26990|26975|27010|26995|27012.5|26997.5|26982.5|26967.5|148
1635235800000|2021-10-26 08:10:00|27007.5|26992.5|27007.5|26992.5|27012.5|26997.5|26987.5|26972.5|139
1635236100000|2021-10-26 08:15:00|27002.5|26987.5|27027.5|27012.5|27027.5|27012.5|27002.5|26987.5|154
1635236400000|2021-10-26 08:20:00|27032.5|27017.5|27037.5|27022.5|27052.5|27037.5|27030|27015|207
1635236700000|2021-10-26 08:25:00|27032.5|27017.5|27002.5|26987.5|27037.5|27022.5|27002.5|26987.5|176
1635237000000|2021-10-26 08:30:00|27000|26985|27017.5|27002.5|27022.5|27007.5|27000|26985|321
1635237300000|2021-10-26 08:35:00|27012.5|26997.5|27017.5|27002.5|27022.5|27007.5|27002.5|26987.5|218
1635237600000|2021-10-26 08:40:00|27020|27005|27025|27010|27025|27010|27002.5|26987.5|140
1635237900000|2021-10-26 08:45:00|27022.5|27007.5|27022.5|27007.5|27042.5|27027.5|27015|27000|82
1635238200000|2021-10-26 08:50:00|27025|27010|26995|26980|27027.5|27012.5|26992.5|26977.5|73
1635238500000|2021-10-26 08:55:00|26997.5|26982.5|26977.5|26962.5|26997.5|26982.5|26975|26960|98
1635238800000|2021-10-26 09:00:00|26975|26960|26937.5|26922.5|26977.5|26962.5|26932.5|26917.5|266
1635239100000|2021-10-26 09:05:00|26942.5|26927.5|26927.5|26912.5|26942.5|26927.5|26922.5|26907.5|171
1635239400000|2021-10-26 09:10:00|26922.5|26907.5|26942.5|26927.5|26942.5|26927.5|26922.5|26907.5|132
1635239700000|2021-10-26 09:15:00|26940|26925|26927.5|26912.5|26942.5|26927.5|26922.5|26907.5|85
1635240000000|2021-10-26 09:20:00|26932.5|26917.5|26932.5|26917.5|26937.5|26922.5|26932.5|26917.5|100
1635240300000|2021-10-26 09:25:00|26937.5|26922.5|26915|26900|26947.5|26932.5|26912.5|26897.5|140
1635240600000|2021-10-26 09:30:00|26912.5|26897.5|26922.5|26907.5|26927.5|26912.5|26912.5|26897.5|110
1635240900000|2021-10-26 09:35:00|26927.5|26912.5|26912.5|26897.5|26932.5|26917.5|26907.5|26892.5|93
1635241200000|2021-10-26 09:40:00|26910|26895|26907.5|26892.5|26917.5|26902.5|26897.5|26882.5|153
1635241500000|2021-10-26 09:45:00|26902.5|26887.5|26897.5|26882.5|26907.5|26892.5|26892.5|26877.5|98
1635241800000|2021-10-26 09:50:00|26900|26885|26917.5|26902.5|26917.5|26902.5|26897.5|26882.5|72
1635242100000|2021-10-26 09:55:00|26920|26905|26932.5|26917.5|26932.5|26917.5|26912.5|26897.5|55
1635242400000|2021-10-26 10:00:00|26927.5|26912.5|26945|26930|26947.5|26932.5|26927.5|26912.5|67
1635242700000|2021-10-26 10:05:00|26942.5|26927.5|26960|26945|26962.5|26947.5|26942.5|26927.5|77
1635243000000|2021-10-26 10:10:00|26957.5|26942.5|26962.5|26947.5|26962.5|26947.5|26950|26935|47
1635243300000|2021-10-26 10:15:00|26967.5|26952.5|26972.5|26957.5|26972.5|26957.5|26962.5|26947.5|51
1635243600000|2021-10-26 10:20:00|26975|26960|26957.5|26942.5|26977.5|26962.5|26952.5|26937.5|39
1635243900000|2021-10-26 10:25:00|26960|26945|26952.5|26937.5|26967.5|26952.5|26952.5|26937.5|68
1635244200000|2021-10-26 10:30:00|26950|26935|26927.5|26912.5|26952.5|26937.5|26927.5|26912.5|40
1635244500000|2021-10-26 10:35:00|26930|26915|26942.5|26927.5|26952.5|26937.5|26927.5|26912.5|41
1635244800000|2021-10-26 10:40:00|26940|26925|26945|26930|26947.5|26932.5|26925|26910|46
1635245100000|2021-10-26 10:45:00|26942.5|26927.5|26960|26945|26960|26945|26940|26925|24
1635245400000|2021-10-26 10:50:00|26962.5|26947.5|26962.5|26947.5|26975|26960|26957.5|26942.5|53
1635245700000|2021-10-26 10:55:00|26957.5|26942.5|26962.5|26947.5|26967.5|26952.5|26945|26930|26
1635246000000|2021-10-26 11:00:00|26967.5|26952.5|26960|26945|26967.5|26952.5|26960|26945|47
1635246300000|2021-10-26 11:05:00|26957.5|26942.5|26957.5|26942.5|26962.5|26947.5|26955|26940|17
1635246600000|2021-10-26 11:10:00|26952.5|26937.5|26950|26935|26957.5|26942.5|26947.5|26932.5|23
1635246900000|2021-10-26 11:15:00|26947.5|26932.5|26955|26940|26962.5|26947.5|26947.5|26932.5|24
1635247200000|2021-10-26 11:20:00|26952.5|26937.5|26962.5|26947.5|26965|26950|26952.5|26937.5|31
1635247500000|2021-10-26 11:25:00|26960|26945|26947.5|26932.5|26962.5|26947.5|26947.5|26932.5|33
1635247800000|2021-10-26 11:30:00|26942.5|26927.5|26957.5|26942.5|26962.5|26947.5|26942.5|26927.5|42
1635248100000|2021-10-26 11:35:00|26960|26945|26962.5|26947.5|26965|26950|26957.5|26942.5|57
1635248400000|2021-10-26 11:40:00|26963.6|26948.6|26953.6|26938.6|26968.6|26953.6|26953.6|26938.6|25
1635248700000|2021-10-26 11:45:00|26948.6|26933.6|26946.1|26931.1|26958.6|26943.6|26943.6|26928.6|22
1635249000000|2021-10-26 11:50:00|26948.6|26933.6|26946.1|26931.1|26953.6|26938.6|26933.6|26918.6|28
1635249300000|2021-10-26 11:55:00|26943.6|26928.6|26958.6|26943.6|26958.6|26943.6|26943.6|26928.6|19
1635249600000|2021-10-26 12:00:00|26956.1|26941.1|26948.6|26933.6|26963.6|26948.6|26948.6|26933.6|27
1635249900000|2021-10-26 12:05:00|26943.6|26928.6|26943.6|26928.6|26958.6|26943.6|26943.6|26928.6|35
1635250200000|2021-10-26 12:10:00|26946.1|26931.1|26956.1|26941.1|26956.1|26941.1|26941.1|26926.1|21
1635250500000|2021-10-26 12:15:00|26958.6|26943.6|26953.6|26938.6|26958.6|26943.6|26948.6|26933.6|64
1635250800000|2021-10-26 12:20:00|26951.1|26936.1|26983.6|26968.6|26988.6|26973.6|26951.1|26936.1|142
1635251100000|2021-10-26 12:25:00|26986.1|26971.1|27008.6|26993.6|27008.6|26993.6|26983.6|26968.6|147
1635251400000|2021-10-26 12:30:00|27003.6|26988.6|26986.1|26971.1|27008.6|26993.6|26983.6|26968.6|65
1635251700000|2021-10-26 12:35:00|26988.6|26973.6|26983.6|26968.6|26993.6|26978.6|26978.6|26963.6|35
1635252000000|2021-10-26 12:40:00|26981.1|26966.1|26968.6|26953.6|26981.1|26966.1|26966.1|26951.1|48
1635252300000|2021-10-26 12:45:00|26971.1|26956.1|26973.6|26958.6|26978.6|26963.6|26968.6|26953.6|55
1635252600000|2021-10-26 12:50:00|26971.1|26956.1|26958.6|26943.6|26973.6|26958.6|26953.6|26938.6|54
1635252900000|2021-10-26 12:55:00|26953.6|26938.6|26963.6|26948.6|26968.6|26953.6|26953.6|26938.6|63
1635253200000|2021-10-26 13:00:00|26961.1|26946.1|26953.6|26938.6|26963.6|26948.6|26943.6|26928.6|60
1635253500000|2021-10-26 13:05:00|26951.1|26936.1|26943.6|26928.6|26951.1|26936.1|26933.6|26918.6|81
1635253800000|2021-10-26 13:10:00|26948.6|26933.6|26948.6|26933.6|26953.6|26938.6|26943.6|26928.6|81
1635254100000|2021-10-26 13:15:00|26953.6|26938.6|26948.6|26933.6|26953.6|26938.6|26943.6|26928.6|34
1635254400000|2021-10-26 13:20:00|26953.6|26938.6|26993.6|26978.6|26993.6|26978.6|26953.6|26938.6|44
1635254700000|2021-10-26 13:25:00|26988.6|26973.6|26998.6|26983.6|27003.6|26988.6|26986.1|26971.1|141
1635255000000|2021-10-26 13:30:00|26993.6|26978.6|26973.6|26958.6|27003.6|26988.6|26973.6|26958.6|154
1635255300000|2021-10-26 13:35:00|26971.1|26956.1|26953.6|26938.6|26983.6|26968.6|26948.6|26933.6|128
1635255600000|2021-10-26 13:40:00|26951.1|26936.1|26958.6|26943.6|26973.6|26958.6|26948.6|26933.6|65
1635255900000|2021-10-26 13:45:00|26961.1|26946.1|26968.6|26953.6|26968.6|26953.6|26948.6|26933.6|85
1635256200000|2021-10-26 13:50:00|26966.1|26951.1|26953.6|26938.6|26968.6|26953.6|26953.6|26938.6|74
1635256500000|2021-10-26 13:55:00|26956.1|26941.1|26948.6|26933.6|26963.6|26948.6|26948.6|26933.6|61
1635256800000|2021-10-26 14:00:00|26946.1|26931.1|26968.6|26953.6|26973.6|26958.6|26943.6|26928.6|123
1635257100000|2021-10-26 14:05:00|26963.6|26948.6|26963.6|26948.6|26968.6|26953.6|26953.6|26938.6|87
1635257400000|2021-10-26 14:10:00|26960.9|26945.9|26975.9|26960.9|26990.9|26975.9|26960.9|26945.9|93
1635257700000|2021-10-26 14:15:00|26980.9|26965.9|26980.9|26965.9|26985.9|26970.9|26970.9|26955.9|75
1635258000000|2021-10-26 14:20:00|26983.4|26968.4|26995.9|26980.9|27000.9|26985.9|26980.9|26965.9|102
1635258300000|2021-10-26 14:25:00|26993.4|26978.4|26985.9|26970.9|26995.9|26980.9|26980.9|26965.9|67
1635258600000|2021-10-26 14:30:00|26980.9|26965.9|26975.9|26960.9|26985.9|26970.9|26973.4|26958.4|54
1635258900000|2021-10-26 14:35:00|26978.4|26963.4|26985.9|26970.9|26990.9|26975.9|26975.9|26960.9|60
1635259200000|2021-10-26 14:40:00|26988.4|26973.4|26985.9|26970.9|26995.9|26980.9|26985.9|26970.9|96
1635259500000|2021-10-26 14:45:00|26990.9|26975.9|26985.9|26970.9|26990.9|26975.9|26980.9|26965.9|43
1635259800000|2021-10-26 14:50:00|26988.4|26973.4|27000.9|26985.9|27005.9|26990.9|26985.9|26970.9|59
1635260100000|2021-10-26 14:55:00|27005.9|26990.9|26995.9|26980.9|27005.9|26990.9|26995.9|26980.9|103
1635260400000|2021-10-26 15:00:00|26998.4|26983.4|26980.9|26965.9|26998.4|26983.4|26980.9|26965.9|63
1635260700000|2021-10-26 15:05:00|26985.9|26970.9|26978.4|26963.4|26985.9|26970.9|26970.9|26955.9|84
1635261000000|2021-10-26 15:10:00|26980.9|26965.9|26983.4|26968.4|26985.9|26970.9|26978.4|26963.4|93
1635261300000|2021-10-26 15:15:00|26980.9|26965.9|26978.4|26963.4|26985.9|26970.9|26975.9|26960.9|65
1635261600000|2021-10-26 15:20:00|26980.9|26965.9|26990.9|26975.9|26995.9|26980.9|26975.9|26960.9|125
1635261900000|2021-10-26 15:25:00|26995.9|26980.9|27010.9|26995.9|27015.9|27000.9|26990.9|26975.9|289
1635262200000|2021-10-26 15:30:00|27013.4|26998.4|26965.9|26950.9|27015.9|27000.9|26965.9|26950.9|434
1635262500000|2021-10-26 15:35:00|26970.9|26955.9|26995.9|26980.9|26995.9|26980.9|26965.9|26950.9|209
1635262800000|2021-10-26 15:40:00|26993.4|26978.4|26995.9|26980.9|26998.4|26983.4|26990.9|26975.9|26
1635263100000|2021-10-26 15:45:00|26993.4|26978.4|26985.9|26970.9|26993.4|26978.4|26985.9|26970.9|15
1635263400000|2021-10-26 15:50:00|26988.4|26968.4|26988.4|26968.4|26993.4|26973.4|26983.4|26963.4|7
1635263700000|2021-10-26 15:55:00|26983.4|26963.4|26978.4|26958.4|26988.4|26968.4|26973.4|26953.4|73
1635264000000|2021-10-26 16:00:00|26983.4|26963.4|26958.4|26938.4|26983.4|26963.4|26958.4|26938.4|57
1635264300000|2021-10-26 16:05:00|26963.4|26933.4|26948.4|26928.4|26963.4|26938.4|26948.4|26928.4|64
1635264600000|2021-10-26 16:10:00|26953.4|26923.4|26963.4|26938.4|26963.4|26938.4|26948.4|26923.4|19
1635264900000|2021-10-26 16:15:00|26958.4|26943.4|26958.4|26933.4|26963.4|26943.4|26953.4|26933.4|17
1635265200000|2021-10-26 16:20:00|26953.4|26938.4|26953.4|26933.4|26958.4|26938.4|26943.4|26923.4|11
1635265500000|2021-10-26 16:25:00|26948.4|26928.4|26943.4|26923.4|26953.4|26933.4|26943.4|26923.4|4
1635265800000|2021-10-26 16:30:00|26938.4|26918.4|26948.4|26928.4|26953.4|26933.4|26938.4|26918.4|17
1635266100000|2021-10-26 16:35:00|26943.4|26923.4|26928.4|26908.4|26948.4|26928.4|26928.4|26908.4|21
1635266400000|2021-10-26 16:40:00|26923.4|26903.4|26923.4|26903.4|26923.4|26903.4|26918.4|26898.4|15
1635266700000|2021-10-26 16:45:00|26918.4|26898.4|26903.4|26883.4|26918.4|26903.4|26903.4|26883.4|72
1635267000000|2021-10-26 16:50:00|26908.4|26888.4|26908.4|26888.4|26918.4|26893.4|26898.4|26878.4|30
1635267300000|2021-10-26 16:55:00|26913.4|26893.4|26923.4|26903.4|26928.4|26903.4|26908.4|26888.4|13
1635267600000|2021-10-26 17:00:00|26918.4|26898.4|26928.4|26908.4|26928.4|26908.4|26918.4|26893.4|12
1635267900000|2021-10-26 17:05:00|26933.4|26903.4|26928.4|26908.4|26933.4|26908.4|26923.4|26903.4|6
1635268200000|2021-10-26 17:10:00|26923.4|26903.4|26928.4|26903.4|26928.4|26903.4|26913.4|26893.4|18
1635268500000|2021-10-26 17:15:00|26923.4|26908.4|26923.4|26903.4|26933.4|26913.4|26923.4|26903.4|14
1635268800000|2021-10-26 17:20:00|26928.4|26908.4|26918.4|26898.4|26928.4|26908.4|26913.4|26893.4|6
1635269100000|2021-10-26 17:25:00|26913.4|26893.4|26923.4|26903.4|26928.4|26908.4|26913.4|26893.4|9
1635269400000|2021-10-26 17:30:00|26928.4|26898.4|26933.4|26913.4|26933.4|26913.4|26923.4|26898.4|1
1635269700000|2021-10-26 17:35:00|26938.4|26918.4|26938.4|26913.4|26943.4|26918.4|26933.4|26913.4|8
1635270000000|2021-10-26 17:40:00|26933.4|26908.4|26923.4|26903.4|26933.4|26908.4|26923.4|26898.4|0
1635270300000|2021-10-26 17:45:00|26928.4|26908.4|26923.4|26903.4|26928.4|26908.4|26923.4|26903.4|1
1635270600000|2021-10-26 17:50:00|26928.4|26908.4|26928.4|26903.4|26933.4|26908.4|26923.4|26903.4|7
1635270900000|2021-10-26 17:55:00|26923.4|26908.4|26928.4|26903.4|26933.4|26908.4|26918.4|26898.4|4
1635271200000|2021-10-26 18:00:00|26933.4|26908.4|26938.4|26918.4|26938.4|26918.4|26928.4|26908.4|4
1635271500000|2021-10-26 18:05:00|26943.4|26913.4|26933.4|26913.4|26943.4|26918.4|26928.4|26908.4|22
1635271800000|2021-10-26 18:10:00|26928.4|26908.4|26938.4|26918.4|26938.4|26918.4|26928.4|26908.4|3
1635272100000|2021-10-26 18:15:00|26943.4|26923.4|26943.4|26923.4|26943.4|26923.4|26938.4|26918.4|1
1635272400000|2021-10-26 18:20:00|26948.4|26918.4|26943.4|26923.4|26948.4|26923.4|26943.4|26918.4|1
1635272700000|2021-10-26 18:25:00|26948.4|26918.4|26935.9|26920.9|26948.4|26920.9|26935.9|26918.4|13
1635273000000|2021-10-26 18:30:00|26938.4|26923.4|26933.4|26918.4|26940.9|26925.9|26930.9|26915.9|19
1635273300000|2021-10-26 18:35:00|26930.9|26915.9|26923.4|26908.4|26935.9|26920.9|26923.4|26908.4|5
1635273600000|2021-10-26 18:40:00|26920.9|26905.9|26920.9|26905.9|26923.4|26908.4|26915.9|26900.9|3
1635274200000|2021-10-26 18:50:00|26923.4|26908.4|26925.9|26910.9|26925.9|26910.9|26920.9|26905.9|8
1635274500000|2021-10-26 18:55:00|26928.4|26913.4|26935.9|26920.9|26935.9|26920.9|26928.4|26913.4|11
1635274800000|2021-10-26 19:00:00|26933.4|26918.4|26940.9|26925.9|26940.9|26925.9|26928.4|26913.4|7
1635275100000|2021-10-26 19:05:00|26938.4|26923.4|26938.4|26923.4|26940.9|26925.9|26935.9|26920.9|7
1635275400000|2021-10-26 19:10:00|26940.9|26925.9|26938.4|26923.4|26940.9|26925.9|26930.9|26915.9|8
1635275700000|2021-10-26 19:15:00|26940.9|26925.9|26938.4|26923.4|26948.4|26933.4|26938.4|26923.4|8
1635276000000|2021-10-26 19:20:00|26935.9|26920.9|26930.9|26915.9|26935.9|26920.9|26930.9|26915.9|4
1635276300000|2021-10-26 19:25:00|26933.4|26918.4|26933.4|26918.4|26935.9|26920.9|26925.9|26910.9|17
1635276600000|2021-10-26 19:30:00|26935.9|26920.9|26940.9|26925.9|26940.9|26925.9|26930.9|26915.9|13
1635276900000|2021-10-26 19:35:00|26938.4|26923.4|26935.9|26920.9|26943.4|26928.4|26930.9|26915.9|6
1635277200000|2021-10-26 19:40:00|26938.4|26923.4|26943.4|26928.4|26945.9|26930.9|26935.9|26920.9|8
1635277500000|2021-10-26 19:45:00|26940.9|26925.9|26930.9|26915.9|26943.4|26928.4|26930.9|26915.9|2
1635277800000|2021-10-26 19:50:00|26928.4|26913.4|26918.4|26903.4|26928.4|26913.4|26915.9|26900.9|15
1635278100000|2021-10-26 19:55:00|26920.9|26905.9|26923.4|26908.4|26923.4|26908.4|26915.9|26900.9|12
1635278400000|2021-10-26 20:00:00|26931.8|26891.8|26943.1|26903.1|26947.8|26907.8|26931.8|26891.8|0
1635278700000|2021-10-26 20:05:00|26943.3|26903.3|26949.1|26909.1|26953.7|26913.7|26943.1|26903.1|0
1635279000000|2021-10-26 20:10:00|26948.8|26908.8|26944.4|26904.4|26951.7|26911.7|26940.5|26900.5|0
1635279300000|2021-10-26 20:15:00|26944.1|26904.1|26953|26913|26954.3|26914.3|26939.2|26899.2|0
1635279600000|2021-10-26 20:20:00|26952.9|26912.9|26949.9|26909.9|26954.3|26914.3|26947.3|26907.3|0
1635279900000|2021-10-26 20:25:00|26949.7|26909.7|26939.7|26899.7|26951.7|26911.7|26939.7|26899.7|0
1635280200000|2021-10-26 20:30:00|26939.6|26899.6|26938.4|26898.4|26942.8|26902.8|26937.1|26897.1|0
1635280500000|2021-10-26 20:35:00|26938.2|26898.2|26934|26894|26938.4|26898.4|26930.8|26890.8|0
1635280800000|2021-10-26 20:40:00|26934.5|26894.5|26934|26894|26937.1|26897.1|26934|26894|0
1635281100000|2021-10-26 20:45:00|26934.2|26894.2|26944.1|26904.1|26944.1|26904.1|26934|26894|0
1635281400000|2021-10-26 20:50:00|26944.4|26904.4|26931.5|26891.5|26945.4|26905.4|26929.5|26889.5|0
1635281700000|2021-10-26 20:55:00|26931.6|26891.6|26931.8|26891.8|26940.4|26900.4|26928.9|26888.9|0
1635282000000|2021-10-26 21:00:00|26933.9|26893.9|26936|26896|26937.1|26897.1|26931.8|26891.8|0
1635282300000|2021-10-26 21:05:00|26937.1|26897.1|26929.7|26889.7|26937.6|26897.6|26929.7|26889.7|0
1635282600000|2021-10-26 21:10:00|26933.9|26893.9|26931.9|26891.9|26936|26896|26931.9|26891.9|0
1635282900000|2021-10-26 21:15:00|26932.4|26892.4|26934.6|26894.6|26935.6|26895.6|26931.9|26891.9|0
1635283200000|2021-10-26 21:20:00|26934|26894|26934.6|26894.6|26934.6|26894.6|26934|26894|0
1635283500000|2021-10-26 21:25:00|26935.1|26895.1|26935.6|26895.6|26935.6|26895.6|26934|26894|0
1635283800000|2021-10-26 21:30:00|26936.1|26896.1|26936.1|26896.1|26937.2|26897.2|26935.1|26895.1|0
1635284100000|2021-10-26 21:35:00|26935.1|26895.1|26935.6|26895.6|26936.1|26896.1|26934.6|26894.6|0
1635284400000|2021-10-26 21:40:00|26936.1|26896.1|26933.5|26893.5|26936.7|26896.7|26932.4|26892.4|0
1635284700000|2021-10-26 21:45:00|26934|26894|26934|26894|26934|26894|26934|26894|0
1635285000000|2021-10-26 21:50:00|26934.6|26894.6|26934.6|26894.6|26934.6|26894.6|26933.5|26893.5|0
1635285300000|2021-10-26 21:55:00|26934|26894|26933|26893|26934.6|26894.6|26932.4|26892.4|0
1635285600000|2021-10-26 22:00:00|26934|26894|26938.8|26898.8|26947.7|26907.7|26933.7|26893.7|0
1635285900000|2021-10-26 22:05:00|26939.1|26899.1|26950.8|26910.8|26952.1|26912.1|26937.5|26897.5|0
1635286200000|2021-10-26 22:10:00|26951.1|26911.1|26955.6|26915.6|26956.6|26916.6|26949|26909|0
1635286500000|2021-10-26 22:15:00|26955.7|26915.7|26960|26920|26960|26920|26951.2|26911.2|0
1635286800000|2021-10-26 22:20:00|26960.3|26920.3|26956.9|26916.9|26968.9|26928.9|26955.6|26915.6|0
1635287100000|2021-10-26 22:25:00|26957|26917|26965.8|26925.8|26967.1|26927.1|26952.5|26912.5|0
1635287400000|2021-10-26 22:30:00|26965.9|26925.9|26965.8|26925.8|26970.2|26930.2|26962.6|26922.6|0
1635287700000|2021-10-26 22:35:00|26965.9|26925.9|26967.1|26927.1|26968.9|26928.9|26964.5|26924.5|0
1635288000000|2021-10-26 22:40:00|26967.3|26927.3|26972.8|26932.8|26975.9|26935.9|26967.3|26927.3|0
1635288300000|2021-10-26 22:45:00|26972.9|26932.9|26972.8|26932.8|26977.2|26937.2|26970.2|26930.2|0
1635288600000|2021-10-26 22:50:00|26973|26933|26968.9|26928.9|26974.6|26934.6|26967.1|26927.1|0
1635288900000|2021-10-26 22:55:00|26969|26929|26968.9|26928.9|26970.9|26930.9|26967.1|26927.1|0
1635289200000|2021-10-26 23:00:00|26968.7|26928.7|26974.6|26934.6|26975.9|26935.9|26967.1|26927.1|0
1635289500000|2021-10-26 23:05:00|26974.1|26934.1|26967.1|26927.1|26974.1|26934.1|26965.8|26925.8|0
1635289800000|2021-10-26 23:10:00|26966.8|26926.8|26967.1|26927.1|26971.5|26931.5|26965.8|26925.8|0
1635290100000|2021-10-26 23:15:00|26966.9|26926.9|26967.1|26927.1|26969.5|26929.5|26965.8|26925.8|0
1635290400000|2021-10-26 23:20:00|26967.3|26927.3|26970.9|26930.9|26972.8|26932.8|26965.8|26925.8|0
1635290700000|2021-10-26 23:25:00|26970.7|26930.7|26970.2|26930.2|26974.6|26934.6|26970.2|26930.2|0
1635291000000|2021-10-26 23:30:00|26970.4|26930.4|26980.4|26940.4|26984.8|26944.8|26970.4|26930.4|0
1635291300000|2021-10-26 23:35:00|26980.6|26940.6|26974.6|26934.6|26981.7|26941.7|26974.6|26934.6|0
1635291600000|2021-10-26 23:40:00|26974.4|26934.4|26948.5|26908.5|26974.4|26934.4|26948.5|26908.5|0
1635291900000|2021-10-26 23:45:00|26948.6|26908.6|26973.3|26933.3|26973.3|26933.3|26948.6|26908.6|0
1635292200000|2021-10-26 23:50:00|26973.5|26933.5|26969.4|26929.4|26977.7|26937.7|26969.4|26929.4|0
1635292500000|2021-10-26 23:55:00|26969.3|26929.3|26964.9|26924.9|26972|26932|26964.9|26924.9|0
1635292800000|2021-10-27 00:00:00|26965.2|26925.2|26975.1|26935.1|26977.7|26937.7|26958.7|26918.7|0
1635293100000|2021-10-27 00:05:00|26975.4|26935.4|26961.8|26921.8|26977.1|26937.1|26961.8|26921.8|0
1635293400000|2021-10-27 00:10:00|26962.1|26922.1|26965.6|26925.6|26973.3|26933.3|26961.8|26921.8|0
1635293700000|2021-10-27 00:15:00|26965.5|26925.5|26939|26899|26969.4|26929.4|26938.7|26898.7|0
1635294000000|2021-10-27 00:20:00|26939.1|26899.1|26946.1|26906.1|26947.8|26907.8|26938.9|26898.9|0
1635294300000|2021-10-27 00:25:00|26946.6|26906.6|26956.5|26916.5|26956.6|26916.6|26939.9|26899.9|0
1635294600000|2021-10-27 00:30:00|26955.9|26915.9|26941.2|26901.2|26965.9|26925.9|26938.2|26898.2|0
1635294900000|2021-10-27 00:35:00|26941.1|26901.1|26931.9|26891.9|26941.2|26901.2|26923.1|26883.1|0
1635295200000|2021-10-27 00:40:00|26932|26892|26931.8|26891.8|26941.2|26901.2|26925.8|26885.8|0
1635295500000|2021-10-27 00:45:00|26931.6|26891.6|26934.9|26894.9|26937.9|26897.9|26925.8|26885.8|0
1635295800000|2021-10-27 00:50:00|26934.4|26894.4|26925.6|26885.6|26934.9|26894.9|26916.5|26876.5|0
1635296100000|2021-10-27 00:55:00|26925.5|26885.5|26925.3|26885.3|26933|26893|26923.9|26883.9|0
1635296400000|2021-10-27 01:00:00|26925.5|26885.5|26929.4|26889.4|26929.4|26889.4|26913.5|26873.5|0
1635296700000|2021-10-27 01:05:00|26930|26890|26923.5|26883.5|26932.4|26892.4|26918.7|26878.7|0
1635297000000|2021-10-27 01:10:00|26923.3|26883.3|26928.9|26888.9|26930.3|26890.3|26920.3|26880.3|0
1635297300000|2021-10-27 01:15:00|26929|26889|26913.8|26873.8|26929.1|26889.1|26913.8|26873.8|0
1635297600000|2021-10-27 01:20:00|26913.3|26873.3|26919.9|26879.9|26925.8|26885.8|26907.9|26867.9|0
1635297900000|2021-10-27 01:25:00|26920|26880|26917|26877|26920.2|26880.2|26910.9|26870.9|0
1635298200000|2021-10-27 01:30:00|26917.1|26877.1|26912.4|26872.4|26920|26880|26908|26868|0
1635298500000|2021-10-27 01:35:00|26911.9|26871.9|26915.4|26875.4|26917.2|26877.2|26909.6|26869.6|0
1635298800000|2021-10-27 01:40:00|26915.9|26875.9|26906.5|26866.5|26923.3|26883.3|26905.2|26865.2|0
1635299100000|2021-10-27 01:45:00|26907|26867|26892.6|26852.6|26908.2|26868.2|26889.3|26849.3|0
1635299400000|2021-10-27 01:50:00|26892.1|26852.1|26892.6|26852.6|26893.9|26853.9|26889.5|26849.5|0
1635299700000|2021-10-27 01:55:00|26892.8|26852.8|26892.5|26852.5|26895.8|26855.8|26889.5|26849.5|0
1635300000000|2021-10-27 02:00:00|26893.5|26853.5|26910.7|26870.7|26910.9|26870.9|26893.5|26853.5|0
1635300300000|2021-10-27 02:05:00|26911.2|26871.2|26910.7|26870.7|26913.9|26873.9|26909|26869|0
1635300600000|2021-10-27 02:10:00|26910.2|26870.2|26922.7|26882.7|26923.1|26883.1|26907.7|26867.7|0
1635300900000|2021-10-27 02:15:00|26922.5|26882.5|26916.8|26876.8|26922.8|26882.8|26913.7|26873.7|0
1635301200000|2021-10-27 02:20:00|26917.4|26877.4|26912.3|26872.3|26918.2|26878.2|26910.9|26870.9|0
1635301500000|2021-10-27 02:25:00|26912.8|26872.8|26908.1|26868.1|26915.4|26875.4|26906.1|26866.1|0
1635301800000|2021-10-27 02:30:00|26908|26868|26904.7|26864.7|26908|26868|26900.2|26860.2|0
1635302100000|2021-10-27 02:35:00|26904.9|26864.9|26907.7|26867.7|26910.7|26870.7|26904.6|26864.6|0
1635302400000|2021-10-27 02:40:00|26907.6|26867.6|26910.4|26870.4|26911.9|26871.9|26906|26866|0
1635302700000|2021-10-27 02:45:00|26910.5|26870.5|26910.8|26870.8|26910.9|26870.9|26904.6|26864.6|0
1635303000000|2021-10-27 02:50:00|26910.9|26870.9|26907.9|26867.9|26917|26877|26907.9|26867.9|0
1635303300000|2021-10-27 02:55:00|26908.4|26868.4|26917|26877|26920.3|26880.3|26907.9|26867.9|0
1635303600000|2021-10-27 03:00:00|26917.2|26877.2|26923.5|26883.5|26926.5|26886.5|26917.2|26877.2|0
1635303900000|2021-10-27 03:05:00|26923.8|26883.8|26923.7|26883.7|26926.8|26886.8|26920.7|26880.7|0
1635304200000|2021-10-27 03:10:00|26923.8|26883.8|26923.7|26883.7|26926.8|26886.8|26917.5|26877.5|0
1635304500000|2021-10-27 03:15:00|26923.5|26883.5|26920.8|26880.8|26926.6|26886.6|26917.7|26877.7|0
1635304800000|2021-10-27 03:20:00|26920.9|26880.9|26912.2|26872.2|26921.2|26881.2|26912|26872|0
1635305100000|2021-10-27 03:25:00|26912.4|26872.4|26912.2|26872.2|26915.3|26875.3|26909.2|26869.2|0
1635305400000|2021-10-27 03:30:00|26911.7|26871.7|26912|26872|26912|26872|26906.1|26866.1|0
1635305700000|2021-10-27 03:35:00|26911.9|26871.9|26905.6|26865.6|26911.9|26871.9|26905.6|26865.6|0
1635306000000|2021-10-27 03:40:00|26905.7|26865.7|26908.6|26868.6|26908.7|26868.7|26905.4|26865.4|0
1635306300000|2021-10-27 03:45:00|26908.7|26868.7|26911.5|26871.5|26911.7|26871.7|26908.6|26868.6|0
1635306600000|2021-10-27 03:50:00|26911.6|26871.6|26910.3|26870.3|26912|26872|26908.7|26868.7|0
1635306900000|2021-10-27 03:55:00|26909.8|26869.8|26906.1|26866.1|26912|26872|26906|26866|0
1635307200000|2021-10-27 04:00:00|26906.2|26866.2|26906.6|26866.6|26909.1|26869.1|26906.1|26866.1|0
1635307500000|2021-10-27 04:05:00|26906.4|26866.4|26903.4|26863.4|26906.4|26866.4|26900.4|26860.4|0
1635307800000|2021-10-27 04:10:00|26903.5|26863.5|26900.7|26860.7|26903.6|26863.6|26900.6|26860.6|0
1635308100000|2021-10-27 04:15:00|26900.6|26860.6|26903.7|26863.7|26903.9|26863.9|26900.6|26860.6|0
1635308400000|2021-10-27 04:20:00|26903.9|26863.9|26900.9|26860.9|26906.9|26866.9|26900.9|26860.9|0
1635308700000|2021-10-27 04:25:00|26900.7|26860.7|26901.1|26861.1|26903.9|26863.9|26900.7|26860.7|0
1635309000000|2021-10-27 04:30:00|26901.6|26861.6|26901.2|26861.2|26904.1|26864.1|26898.2|26858.2|0
1635309300000|2021-10-27 04:35:00|26901.8|26861.8|26899.3|26859.3|26904.1|26864.1|26898.1|26858.1|0
1635309600000|2021-10-27 04:40:00|26899.9|26859.9|26906.9|26866.9|26907|26867|26898.1|26858.1|0
1635309900000|2021-10-27 04:45:00|26905.8|26865.8|26909|26869|26913.2|26873.2|26903.9|26863.9|0
1635310200000|2021-10-27 04:50:00|26909.1|26869.1|26909.2|26869.2|26912.2|26872.2|26909.1|26869.1|0
1635310500000|2021-10-27 04:55:00|26909.3|26869.3|26915|26875|26915|26875|26909.1|26869.1|0
1635310800000|2021-10-27 05:00:00|26914.9|26874.9|26932.1|26892.1|26938.3|26898.3|26914.9|26874.9|0
1635311100000|2021-10-27 05:05:00|26932.3|26892.3|26928.7|26888.7|26938.1|26898.1|26928.7|26888.7|0
1635311400000|2021-10-27 05:10:00|26928.8|26888.8|26934.8|26894.8|26934.9|26894.9|26928.7|26888.7|0
1635311700000|2021-10-27 05:15:00|26934.9|26894.9|26926.1|26886.1|26934.9|26894.9|26926|26886|0
1635312000000|2021-10-27 05:20:00|26926|26886|26926|26886|26928.8|26888.8|26921.4|26881.4|0
1635312300000|2021-10-27 05:25:00|26924.9|26884.9|26932.4|26892.4|26932.6|26892.6|26923.2|26883.2|0
1635312600000|2021-10-27 05:30:00|26932.3|26892.3|26933.7|26893.7|26933.7|26893.7|26929|26889|0
1635312900000|2021-10-27 05:35:00|26934.3|26894.3|26939.2|26899.2|26942.2|26902.2|26934.3|26894.3|0
1635313200000|2021-10-27 05:40:00|26939.1|26899.1|26942.5|26902.5|26942.5|26902.5|26936.2|26896.2|0
1635313500000|2021-10-27 05:45:00|26942.4|26902.4|26939.5|26899.5|26942.5|26902.5|26939.4|26899.4|0
1635313800000|2021-10-27 05:50:00|26940.6|26900.6|26946.5|26906.5|26952.3|26912.3|26938|26898|0
1635314100000|2021-10-27 05:55:00|26946.4|26906.4|26947.9|26907.9|26957.9|26917.9|26946.3|26906.3|0
1635314400000|2021-10-27 06:00:00|26948|26908|26920.9|26905.9|26960.8|26933.4|26920.9|26905.9|24
1635314700000|2021-10-27 06:05:00|26923.4|26908.4|26908.4|26893.4|26923.4|26908.4|26905.9|26890.9|36
1635315000000|2021-10-27 06:10:00|26905.9|26890.9|26910.9|26895.9|26915.9|26900.9|26898.4|26883.4|24
1635315300000|2021-10-27 06:15:00|26908.4|26893.4|26918.4|26903.4|26920.9|26905.9|26908.4|26893.4|13
1635315600000|2021-10-27 06:20:00|26920.9|26905.9|26915.9|26900.9|26920.9|26905.9|26910.9|26895.9|14
1635315900000|2021-10-27 06:25:00|26918.4|26903.4|26910.9|26895.9|26920.9|26905.9|26910.9|26895.9|7
1635316200000|2021-10-27 06:30:00|26915.9|26900.9|26913.4|26898.4|26915.9|26900.9|26910.9|26895.9|14
1635316500000|2021-10-27 06:35:00|26915.9|26900.9|26920.9|26905.9|26925.9|26910.9|26915.9|26900.9|12
1635316800000|2021-10-27 06:40:00|26923.4|26908.4|26925.9|26910.9|26930.9|26915.9|26920.9|26905.9|13
1635317100000|2021-10-27 06:45:00|26928.4|26913.4|26915.9|26900.9|26928.4|26913.4|26913.4|26898.4|3
1635317400000|2021-10-27 06:50:00|26918.4|26903.4|26915.9|26900.9|26920.9|26905.9|26915.9|26900.9|9
1635317700000|2021-10-27 06:55:00|26910.9|26895.9|26925.9|26910.9|26925.9|26910.9|26910.9|26895.9|35
1635318000000|2021-10-27 07:00:00|26918.4|26903.4|26940.9|26925.9|26950.9|26935.9|26885.9|26870.9|655
1635318300000|2021-10-27 07:05:00|26930.9|26915.9|26930.9|26915.9|26940.9|26925.9|26920.9|26905.9|281
1635318600000|2021-10-27 07:10:00|26920.9|26905.9|26908.4|26893.4|26920.9|26905.9|26893.4|26878.4|272
1635318900000|2021-10-27 07:15:00|26910.9|26895.9|26935.9|26920.9|26938.4|26923.4|26905.9|26890.9|202
1635319200000|2021-10-27 07:20:00|26930.9|26915.9|26920.9|26905.9|26940.9|26925.9|26920.9|26905.9|163
1635319500000|2021-10-27 07:25:00|26923.4|26908.4|26905.9|26890.9|26923.4|26908.4|26900.9|26885.9|147
1635319800000|2021-10-27 07:30:00|26903.4|26888.4|26913.4|26898.4|26915.9|26900.9|26895.9|26880.9|119
1635320100000|2021-10-27 07:35:00|26915.9|26900.9|26885.9|26870.9|26915.9|26900.9|26885.9|26870.9|107
1635320400000|2021-10-27 07:40:00|26885.4|26870.4|26890.4|26875.4|26890.4|26875.4|26875.4|26860.4|129
1635320700000|2021-10-27 07:45:00|26895.4|26880.4|26915.4|26900.4|26922.9|26907.9|26890.4|26875.4|156
1635321000000|2021-10-27 07:50:00|26917.9|26902.9|26925.4|26910.4|26925.4|26910.4|26900.4|26885.4|70
1635321300000|2021-10-27 07:55:00|26930.4|26915.4|26925.4|26910.4|26930.4|26915.4|26920.4|26905.4|63
1635321600000|2021-10-27 08:00:00|26922.9|26907.9|26930.4|26915.4|26935.4|26920.4|26920.4|26905.4|83
1635321900000|2021-10-27 08:05:00|26927.9|26912.9|26935.4|26920.4|26940.4|26925.4|26925.4|26910.4|85
1635322200000|2021-10-27 08:10:00|26932.9|26917.9|26915.4|26900.4|26935.4|26920.4|26910.4|26895.4|61
1635322500000|2021-10-27 08:15:00|26917.9|26902.9|26885.4|26870.4|26920.4|26905.4|26880.4|26865.4|100
1635322800000|2021-10-27 08:20:00|26887.9|26872.9|26897.9|26882.9|26900.4|26885.4|26882.9|26867.9|44
1635323100000|2021-10-27 08:25:00|26900.4|26885.4|26890.4|26875.4|26900.4|26885.4|26885.4|26870.4|37
1635323400000|2021-10-27 08:30:00|26887.9|26872.9|26867.9|26852.9|26887.9|26872.9|26865.4|26850.4|103
1635323700000|2021-10-27 08:35:00|26870.4|26855.4|26885.4|26870.4|26885.4|26870.4|26867.9|26852.9|68
1635324000000|2021-10-27 08:40:00|26882.9|26867.9|26877.9|26862.9|26885.4|26870.4|26870.4|26855.4|111
1635324300000|2021-10-27 08:45:00|26880.4|26865.4|26870.4|26855.4|26885.4|26870.4|26870.4|26855.4|57
1635324600000|2021-10-27 08:50:00|26872.9|26857.9|26850.4|26835.4|26880.4|26865.4|26850.4|26835.4|95
1635324900000|2021-10-27 08:55:00|26845.4|26830.4|26845.4|26830.4|26852.9|26837.9|26840.4|26825.4|86
1635325200000|2021-10-27 09:00:00|26840.4|26825.4|26835.4|26820.4|26845.4|26830.4|26810.4|26795.4|221
1635325500000|2021-10-27 09:05:00|26832.9|26817.9|26820.4|26805.4|26845.4|26830.4|26820.4|26805.4|90
1635325800000|2021-10-27 09:10:00|26815.4|26800.4|26830.4|26815.4|26837.9|26822.9|26815.4|26800.4|145
1635326100000|2021-10-27 09:15:00|26832.9|26817.9|26827.9|26812.9|26840.4|26825.4|26825.4|26810.4|77
1635326400000|2021-10-27 09:20:00|26830.4|26815.4|26837.9|26822.9|26837.9|26822.9|26820.4|26805.4|65
1635326700000|2021-10-27 09:25:00|26835.4|26820.4|26835.4|26820.4|26855.4|26840.4|26832.9|26817.9|43
1635327000000|2021-10-27 09:30:00|26837.9|26822.9|26830.4|26815.4|26855.4|26840.4|26830.4|26815.4|64
1635327300000|2021-10-27 09:35:00|26825.4|26810.4|26832.9|26817.9|26835.4|26820.4|26820.4|26805.4|70
1635327600000|2021-10-27 09:40:00|26830.4|26815.4|26860.4|26845.4|26870.4|26855.4|26830.4|26815.4|80
1635327900000|2021-10-27 09:45:00|26857.9|26842.9|26850.4|26835.4|26860.4|26845.4|26845.4|26830.4|44
1635328200000|2021-10-27 09:50:00|26852.9|26837.9|26855.4|26840.4|26865.4|26850.4|26850.4|26835.4|29
1635328500000|2021-10-27 09:55:00|26857.9|26842.9|26865.4|26850.4|26865.4|26850.4|26855.4|26840.4|48
1635328800000|2021-10-27 10:00:00|26867.9|26852.9|26890.4|26875.4|26890.4|26875.4|26855.4|26840.4|84
1635329100000|2021-10-27 10:05:00|26895.4|26880.4|26892.9|26877.9|26900.4|26885.4|26890.4|26875.4|117
1635329400000|2021-10-27 10:10:00|26895.4|26880.4|26900.4|26885.4|26900.4|26885.4|26885.4|26870.4|73
1635329700000|2021-10-27 10:15:00|26897.9|26882.9|26905.4|26890.4|26915.4|26900.4|26895.4|26880.4|118
1635330000000|2021-10-27 10:20:00|26900.4|26885.4|26907.9|26892.9|26912.9|26897.9|26900.4|26885.4|41
1635330300000|2021-10-27 10:25:00|26910.4|26895.4|26890.4|26875.4|26915.4|26900.4|26890.4|26875.4|53
1635330600000|2021-10-27 10:30:00|26892.9|26877.9|26897.9|26882.9|26900.4|26885.4|26890.4|26875.4|57
1635330900000|2021-10-27 10:35:00|26900.4|26885.4|26895.4|26880.4|26900.4|26885.4|26890.4|26875.4|34
1635331200000|2021-10-27 10:40:00|26890.4|26875.4|26875.4|26860.4|26890.4|26875.4|26867.9|26852.9|198
1635331500000|2021-10-27 10:45:00|26870.4|26855.4|26832.9|26817.9|26870.4|26855.4|26830.4|26815.4|99
1635331800000|2021-10-27 10:50:00|26830.4|26815.4|26820.4|26805.4|26835.4|26820.4|26800.4|26785.4|156
1635332100000|2021-10-27 10:55:00|26825.4|26810.4|26832.9|26817.9|26832.9|26817.9|26810.4|26795.4|41
1635332400000|2021-10-27 11:00:00|26827.9|26812.9|26850.4|26835.4|26850.4|26835.4|26827.9|26812.9|92
1635332700000|2021-10-27 11:05:00|26847.9|26832.9|26850.4|26835.4|26855.4|26840.4|26845.4|26830.4|66
1635333000000|2021-10-27 11:10:00|26852.9|26837.9|26870.4|26855.4|26880.4|26865.4|26852.9|26837.9|122
1635333300000|2021-10-27 11:15:00|26867.9|26852.9|26855.4|26840.4|26870.4|26855.4|26840.4|26825.4|101
1635333600000|2021-10-27 11:20:00|26852.9|26837.9|26865.4|26850.4|26865.4|26850.4|26847.9|26832.9|37
1635333900000|2021-10-27 11:25:00|26860.4|26845.4|26860.4|26845.4|26865.4|26850.4|26860.4|26845.4|37
1635334200000|2021-10-27 11:30:00|26865.4|26850.4|26850.4|26835.4|26870.4|26855.4|26845.4|26830.4|40
1635334500000|2021-10-27 11:35:00|26852.9|26837.9|26835.4|26820.4|26852.9|26837.9|26835.4|26820.4|88
1635334800000|2021-10-27 11:40:00|26835.1|26820.1|26840.1|26825.1|26845.1|26830.1|26835.1|26820.1|22
1635335100000|2021-10-27 11:45:00|26842.6|26827.6|26840.1|26825.1|26847.6|26832.6|26835.1|26820.1|19
1635335400000|2021-10-27 11:50:00|26837.6|26822.6|26840.1|26825.1|26845.1|26830.1|26830.1|26815.1|33
1635335700000|2021-10-27 11:55:00|26842.6|26827.6|26825.1|26810.1|26845.1|26830.1|26822.6|26807.6|36
1635336000000|2021-10-27 12:00:00|26820.1|26805.1|26830.1|26815.1|26835.1|26820.1|26820.1|26805.1|29
1635336300000|2021-10-27 12:05:00|26832.6|26817.6|26835.1|26820.1|26847.6|26832.6|26830.1|26815.1|58
1635336600000|2021-10-27 12:10:00|26830.1|26815.1|26815.1|26800.1|26830.1|26815.1|26815.1|26800.1|41
1635336900000|2021-10-27 12:15:00|26817.6|26802.6|26810.1|26795.1|26820.1|26805.1|26800.1|26785.1|62
1635337200000|2021-10-27 12:20:00|26805.1|26790.1|26802.6|26787.6|26820.1|26805.1|26800.1|26785.1|55
1635337500000|2021-10-27 12:25:00|26805.1|26790.1|26805.1|26790.1|26805.1|26790.1|26795.1|26780.1|104
1635337800000|2021-10-27 12:30:00|26807.6|26792.6|26820.1|26805.1|26830.1|26815.1|26807.6|26792.6|57
1635338100000|2021-10-27 12:35:00|26822.6|26807.6|26830.1|26815.1|26840.1|26825.1|26820.1|26805.1|95
1635338400000|2021-10-27 12:40:00|26832.6|26817.6|26837.6|26822.6|26840.1|26825.1|26825.1|26810.1|35
1635338700000|2021-10-27 12:45:00|26835.1|26820.1|26820.1|26805.1|26840.1|26825.1|26815.1|26800.1|39
1635339000000|2021-10-27 12:50:00|26817.6|26802.6|26835.1|26820.1|26840.1|26825.1|26815.1|26800.1|47
1635339300000|2021-10-27 12:55:00|26837.6|26822.6|26850.1|26835.1|26850.1|26835.1|26835.1|26820.1|98
1635339600000|2021-10-27 13:00:00|26855.1|26840.1|26830.1|26815.1|26855.1|26840.1|26830.1|26815.1|59
1635339900000|2021-10-27 13:05:00|26827.6|26812.6|26800.1|26785.1|26827.6|26812.6|26800.1|26785.1|71
1635340200000|2021-10-27 13:10:00|26805.1|26790.1|26795.1|26780.1|26810.1|26795.1|26795.1|26780.1|64
1635340500000|2021-10-27 13:15:00|26800.1|26785.1|26800.1|26785.1|26805.1|26790.1|26795.1|26780.1|100
1635340800000|2021-10-27 13:20:00|26795.1|26780.1|26800.1|26785.1|26805.1|26790.1|26795.1|26780.1|89
1635341100000|2021-10-27 13:25:00|26805.1|26790.1|26805.1|26790.1|26815.1|26800.1|26805.1|26790.1|78
1635341400000|2021-10-27 13:30:00|26810.1|26795.1|26780.1|26765.1|26810.1|26795.1|26780.1|26765.1|227
1635341700000|2021-10-27 13:35:00|26782.6|26767.6|26800.1|26785.1|26815.1|26800.1|26782.6|26767.6|129
1635342000000|2021-10-27 13:40:00|26797.6|26782.6|26820.1|26805.1|26820.1|26805.1|26795.1|26780.1|70
1635342300000|2021-10-27 13:45:00|26817.6|26802.6|26845.1|26830.1|26855.1|26840.1|26815.1|26800.1|126
1635342600000|2021-10-27 13:50:00|26842.6|26827.6|26850.1|26835.1|26855.1|26840.1|26835.1|26820.1|155
1635342900000|2021-10-27 13:55:00|26847.6|26832.6|26855.1|26840.1|26855.1|26840.1|26835.1|26820.1|106
1635343200000|2021-10-27 14:00:00|26857.6|26842.6|26860.1|26845.1|26887.6|26872.6|26852.6|26837.6|168
1635343500000|2021-10-27 14:05:00|26862.6|26847.6|26865.1|26850.1|26870.1|26855.1|26845.1|26830.1|129
1635343800000|2021-10-27 14:10:00|26865.3|26850.3|26860.3|26845.3|26872.8|26857.8|26855.3|26840.3|68
1635344100000|2021-10-27 14:15:00|26862.8|26847.8|26840.3|26825.3|26865.3|26850.3|26840.3|26825.3|57
1635344400000|2021-10-27 14:20:00|26837.8|26822.8|26820.3|26805.3|26850.3|26835.3|26820.3|26805.3|97
1635344700000|2021-10-27 14:25:00|26825.3|26810.3|26790.3|26775.3|26825.3|26810.3|26785.3|26770.3|134
1635345000000|2021-10-27 14:30:00|26785.3|26770.3|26800.3|26785.3|26805.3|26790.3|26780.3|26765.3|134
1635345300000|2021-10-27 14:35:00|26805.3|26790.3|26777.8|26762.8|26805.3|26790.3|26775.3|26760.3|111
1635345600000|2021-10-27 14:40:00|26780.3|26765.3|26780.3|26765.3|26785.3|26770.3|26770.3|26755.3|102
1635345900000|2021-10-27 14:45:00|26777.8|26762.8|26790.3|26775.3|26792.8|26777.8|26770.3|26755.3|103
1635346200000|2021-10-27 14:50:00|26787.8|26772.8|26775.3|26760.3|26790.3|26775.3|26765.3|26750.3|92
1635346500000|2021-10-27 14:55:00|26777.8|26762.8|26790.3|26775.3|26795.3|26780.3|26765.3|26750.3|146
1635346800000|2021-10-27 15:00:00|26787.8|26772.8|26817.8|26802.8|26820.3|26805.3|26787.8|26772.8|143
1635347100000|2021-10-27 15:05:00|26820.3|26805.3|26830.3|26815.3|26830.3|26815.3|26815.3|26800.3|66
1635347400000|2021-10-27 15:10:00|26825.3|26810.3|26830.3|26815.3|26835.3|26820.3|26820.3|26805.3|61
1635347700000|2021-10-27 15:15:00|26832.8|26817.8|26830.3|26815.3|26835.3|26820.3|26825.3|26810.3|144
1635348000000|2021-10-27 15:20:00|26835.3|26820.3|26817.8|26802.8|26840.3|26825.3|26810.3|26795.3|132
1635348300000|2021-10-27 15:25:00|26815.3|26800.3|26800.3|26785.3|26820.3|26805.3|26800.3|26785.3|322
1635348600000|2021-10-27 15:30:00|26802.8|26787.8|26815.3|26800.3|26820.3|26805.3|26800.3|26785.3|347
1635348900000|2021-10-27 15:35:00|26817.8|26802.8|26815.3|26800.3|26817.8|26802.8|26795.3|26780.3|207
1635349200000|2021-10-27 15:40:00|26812.8|26797.8|26805.3|26790.3|26820.3|26805.3|26805.3|26790.3|51
1635349500000|2021-10-27 15:45:00|26802.8|26787.8|26795.3|26780.3|26810.3|26795.3|26795.3|26780.3|25
1635349800000|2021-10-27 15:50:00|26797.8|26777.8|26807.8|26787.8|26812.8|26792.8|26797.8|26777.8|29
1635350100000|2021-10-27 15:55:00|26802.8|26782.8|26807.8|26787.8|26812.8|26792.8|26797.8|26772.8|37
1635350400000|2021-10-27 16:00:00|26812.8|26792.8|26807.8|26787.8|26817.8|26797.8|26807.8|26787.8|12
1635350700000|2021-10-27 16:05:00|26812.8|26792.8|26827.8|26807.8|26827.8|26807.8|26807.8|26787.8|25
1635351000000|2021-10-27 16:10:00|26832.8|26812.8|26837.8|26817.8|26842.8|26817.8|26832.8|26812.8|35
1635351300000|2021-10-27 16:15:00|26842.8|26822.8|26842.8|26822.8|26842.8|26822.8|26832.8|26812.8|42
1635351600000|2021-10-27 16:20:00|26837.8|26817.8|26837.8|26817.8|26842.8|26822.8|26837.8|26817.8|9
1635351900000|2021-10-27 16:25:00|26842.8|26812.8|26837.8|26817.8|26842.8|26817.8|26832.8|26812.8|2
1635352200000|2021-10-27 16:30:00|26832.8|26812.8|26827.8|26807.8|26837.8|26817.8|26827.8|26807.8|15
1635352500000|2021-10-27 16:35:00|26822.8|26802.8|26822.8|26802.8|26827.8|26807.8|26817.8|26797.8|17
1635352800000|2021-10-27 16:40:00|26827.8|26807.8|26837.8|26817.8|26837.8|26817.8|26822.8|26802.8|24
1635353100000|2021-10-27 16:45:00|26832.8|26812.8|26832.8|26812.8|26837.8|26817.8|26832.8|26812.8|22
1635353400000|2021-10-27 16:50:00|26837.8|26817.8|26837.8|26817.8|26847.8|26827.8|26837.8|26812.8|30
1635353700000|2021-10-27 16:55:00|26832.8|26812.8|26842.8|26822.8|26847.8|26827.8|26832.8|26812.8|11
1635354000000|2021-10-27 17:00:00|26837.8|26817.8|26837.8|26812.8|26842.8|26822.8|26832.8|26812.8|10
1635354300000|2021-10-27 17:05:00|26832.8|26817.8|26847.8|26827.8|26847.8|26827.8|26832.8|26817.8|4
1635354600000|2021-10-27 17:10:00|26842.8|26822.8|26852.8|26832.8|26852.8|26832.8|26842.8|26822.8|14
1635354900000|2021-10-27 17:15:00|26847.8|26827.8|26852.8|26832.8|26852.8|26832.8|26842.8|26822.8|9
1635355200000|2021-10-27 17:20:00|26847.8|26827.8|26857.8|26837.8|26862.8|26842.8|26847.8|26827.8|23
1635355500000|2021-10-27 17:25:00|26862.8|26832.8|26852.8|26832.8|26862.8|26832.8|26852.8|26832.8|11
1635355800000|2021-10-27 17:30:00|26857.8|26827.8|26847.8|26827.8|26857.8|26832.8|26847.8|26827.8|12
1635356100000|2021-10-27 17:35:00|26852.8|26822.8|26852.8|26832.8|26852.8|26832.8|26847.8|26822.8|4
1635356400000|2021-10-27 17:40:00|26857.8|26827.8|26857.8|26837.8|26857.8|26837.8|26847.8|26827.8|12
1635356700000|2021-10-27 17:45:00|26852.8|26832.8|26847.8|26827.8|26857.8|26832.8|26847.8|26827.8|2
1635357000000|2021-10-27 17:50:00|26842.8|26822.8|26852.8|26832.8|26852.8|26832.8|26842.8|26822.8|8
1635357300000|2021-10-27 17:55:00|26857.8|26837.8|26857.8|26837.8|26857.8|26837.8|26857.8|26832.8|6
1635357600000|2021-10-27 18:00:00|26852.8|26832.8|26857.8|26837.8|26857.8|26837.8|26852.8|26827.8|5
1635357900000|2021-10-27 18:05:00|26852.8|26832.8|26857.8|26832.8|26857.8|26837.8|26852.8|26827.8|7
1635358200000|2021-10-27 18:10:00|26862.8|26837.8|26867.8|26842.8|26867.8|26847.8|26862.8|26837.8|14
1635358500000|2021-10-27 18:15:00|26862.8|26837.8|26862.8|26842.8|26862.8|26842.8|26862.8|26837.8|0
1635358800000|2021-10-27 18:20:00||26837.8||26842.8||26842.8||26837.8|0
1635359100000|2021-10-27 18:25:00|26857.8|26837.8|26847.8|26832.8|26862.8|26842.8|26847.8|26827.8|27
1635359400000|2021-10-27 18:30:00|26845.3|26830.3|26845.3|26830.3|26845.3|26830.3|26842.8|26827.8|2
1635359700000|2021-10-27 18:35:00|26842.8|26827.8|26847.8|26832.8|26847.8|26832.8|26842.8|26827.8|6
1635360000000|2021-10-27 18:40:00|26850.3|26835.3|26842.8|26827.8|26850.3|26835.3|26842.8|26827.8|4
1635360300000|2021-10-27 18:45:00|26845.3|26830.3|26845.3|26830.3|26850.3|26835.3|26845.3|26830.3|3
1635360600000|2021-10-27 18:50:00|26847.8|26832.8|26847.8|26832.8|26847.8|26832.8|26840.3|26825.3|7
1635360900000|2021-10-27 18:55:00|26845.3|26830.3|26842.8|26827.8|26845.3|26830.3|26842.8|26827.8|1
1635361200000|2021-10-27 19:00:00|26840.3|26825.3|26835.3|26820.3|26840.3|26825.3|26835.3|26820.3|1
1635361500000|2021-10-27 19:05:00|26832.8|26817.8|26830.3|26815.3|26835.3|26820.3|26830.3|26815.3|1
1635361800000|2021-10-27 19:10:00|26825.3|26810.3|26800.3|26785.3|26825.3|26810.3|26800.3|26785.3|17
1635362100000|2021-10-27 19:15:00|26797.8|26782.8|26785.3|26770.3|26805.3|26790.3|26782.8|26767.8|22
1635362400000|2021-10-27 19:20:00|26782.8|26767.8|26797.8|26782.8|26800.3|26785.3|26777.8|26762.8|33
1635362700000|2021-10-27 19:25:00|26795.3|26780.3|26797.8|26782.8|26807.8|26792.8|26790.3|26775.3|9
1635363000000|2021-10-27 19:30:00|26795.3|26780.3|26787.8|26772.8|26797.8|26782.8|26777.8|26762.8|4
1635363300000|2021-10-27 19:35:00|26790.3|26775.3|26805.3|26790.3|26805.3|26790.3|26787.8|26772.8|7
1635363600000|2021-10-27 19:40:00|26802.8|26787.8|26795.3|26780.3|26802.8|26787.8|26785.3|26770.3|7
1635363900000|2021-10-27 19:45:00|26797.8|26782.8|26770.3|26755.3|26797.8|26782.8|26770.3|26755.3|26
1635364200000|2021-10-27 19:50:00|26772.8|26757.8|26760.3|26745.3|26775.3|26760.3|26760.3|26745.3|45
1635364500000|2021-10-27 19:55:00|26755.3|26740.3|26745.3|26730.3|26757.8|26742.8|26737.8|26722.8|58
1635364800000|2021-10-27 20:00:00|26750.4|26710.4|26755.5|26715.5|26767.5|26727.5|26746.7|26706.7|1
1635365100000|2021-10-27 20:05:00|26755.3|26715.3|26754.2|26714.2|26764.3|26724.3|26749.8|26709.8|0
1635365400000|2021-10-27 20:10:00|26754|26714|26765.6|26725.6|26770.1|26730.1|26752.9|26712.9|0
1635365700000|2021-10-27 20:15:00|26765.9|26725.9|26766.2|26726.2|26768.8|26728.8|26760.5|26720.5|0
1635366000000|2021-10-27 20:20:00|26766|26726|26763.6|26723.6|26770.6|26730.6|26761.8|26721.8|0
1635366300000|2021-10-27 20:25:00|26763.4|26723.4|26757.4|26717.4|26763.6|26723.6|26755.5|26715.5|0
1635366600000|2021-10-27 20:30:00|26757.5|26717.5|26756.3|26716.3|26760.5|26720.5|26753.5|26713.5|0
1635366900000|2021-10-27 20:35:00|26756.2|26716.2|26753.7|26713.7|26756.3|26716.3|26753.7|26713.7|0
1635367200000|2021-10-27 20:40:00|26754|26714|26756.3|26716.3|26757.6|26717.6|26754|26714|0
1635367500000|2021-10-27 20:45:00|26756.5|26716.5|26760.7|26720.7|26765.1|26725.1|26756.3|26716.3|0
1635367800000|2021-10-27 20:50:00|26761|26721|26764.5|26724.5|26765.1|26725.1|26759.4|26719.4|0
1635368100000|2021-10-27 20:55:00|26764.6|26724.6|26769.4|26729.4|26772.7|26732.7|26764.6|26724.6|0
1635368400000|2021-10-27 21:00:00|26768.9|26728.9|26769.4|26729.4|26769.4|26729.4|26767.8|26727.8|0
1635368700000|2021-10-27 21:05:00|26768.9|26728.9|26771|26731|26771.5|26731.5|26767.8|26727.8|0
1635369000000|2021-10-27 21:10:00|26769.4|26729.4|26769.4|26729.4|26772.6|26732.6|26769.4|26729.4|0
1635369300000|2021-10-27 21:15:00|26770.5|26730.5|26770.5|26730.5|26772|26732|26769.4|26729.4|0
1635369600000|2021-10-27 21:20:00|26769.4|26729.4|26769.4|26729.4|26771|26731|26768.9|26728.9|0
1635369900000|2021-10-27 21:25:00|26768.9|26728.9|26768.9|26728.9|26769.4|26729.4|26768.9|26728.9|0
1635370200000|2021-10-27 21:30:00|26769.4|26729.4|26769.9|26729.9|26769.9|26729.9|26768.9|26728.9|0
1635370500000|2021-10-27 21:35:00|26768.9|26728.9|26768.9|26728.9|26768.9|26728.9|26768.9|26728.9|0
1635370800000|2021-10-27 21:40:00|26769.4|26729.4|26768.9|26728.9|26769.4|26729.4|26768.9|26728.9|0
1635371100000|2021-10-27 21:45:00|26769.4|26729.4|26769.4|26729.4|26769.4|26729.4|26769.4|26729.4|0
1635371400000|2021-10-27 21:50:00|26769.9|26729.9|26769.9|26729.9|26770.5|26730.5|26769.9|26729.9|0
1635371700000|2021-10-27 21:55:00|26771|26731|26771|26731|26772|26732|26770.5|26730.5|0
1635372000000|2021-10-27 22:00:00|26772|26732|26779.7|26739.7|26785.4|26745.4|26772|26732|0
1635372300000|2021-10-27 22:05:00|26779.8|26739.8|26782.8|26742.8|26787.2|26747.2|26778.4|26738.4|0
1635372600000|2021-10-27 22:10:00|26782.3|26742.3|26779.7|26739.7|26782.8|26742.8|26778.4|26738.4|0
1635372900000|2021-10-27 22:15:00|26779.9|26739.9|26784.1|26744.1|26788.5|26748.5|26779.7|26739.7|0
1635373200000|2021-10-27 22:20:00|26784.3|26744.3|26784.1|26744.1|26787.2|26747.2|26783.4|26743.4|0
1635373500000|2021-10-27 22:25:00|26784.3|26744.3|26785.4|26745.4|26787.2|26747.2|26782.8|26742.8|0
1635373800000|2021-10-27 22:30:00|26785.6|26745.6|26785.6|26745.6|26791.6|26751.6|26784.1|26744.1|0
1635374100000|2021-10-27 22:35:00|26785.4|26745.4|26778.6|26738.6|26785.4|26745.4|26774.2|26734.2|0
1635374400000|2021-10-27 22:40:00|26778.9|26738.9|26785.6|26745.6|26787.5|26747.5|26778.6|26738.6|0
1635374700000|2021-10-27 22:45:00|26786.1|26746.1|26788.1|26748.1|26791.9|26751.9|26786.1|26746.1|0
1635375000000|2021-10-27 22:50:00|26788.2|26748.2|26788.8|26748.8|26790.1|26750.1|26785.6|26745.6|0
1635375300000|2021-10-27 22:55:00|26788.5|26748.5|26793.2|26753.2|26795.8|26755.8|26787.5|26747.5|0
1635375600000|2021-10-27 23:00:00|26793.3|26753.3|26797.6|26757.6|26800.2|26760.2|26792.5|26752.5|0
1635375900000|2021-10-27 23:05:00|26797.8|26757.8|26795.8|26755.8|26802|26762|26795.8|26755.8|0
1635376200000|2021-10-27 23:10:00|26795.5|26755.5|26795.8|26755.8|26797.6|26757.6|26792.5|26752.5|0
1635376500000|2021-10-27 23:15:00|26795.5|26755.5|26790.4|26750.4|26795.5|26755.5|26787.7|26747.7|0
1635376800000|2021-10-27 23:20:00|26790.2|26750.2|26798|26758|26799.3|26759.3|26789.2|26749.2|0
1635377100000|2021-10-27 23:25:00|26798.2|26758.2|26794.9|26754.9|26799.3|26759.3|26790.4|26750.4|0
1635377400000|2021-10-27 23:30:00|26795|26755|26790.4|26750.4|26796.2|26756.2|26789.2|26749.2|0
1635377700000|2021-10-27 23:35:00|26790.7|26750.7|26793.6|26753.6|26794.9|26754.9|26790.4|26750.4|0
1635378000000|2021-10-27 23:40:00|26793.7|26753.7|26799.3|26759.3|26799.3|26759.3|26790.4|26750.4|0
1635378300000|2021-10-27 23:45:00|26799.2|26759.2|26802.6|26762.6|26803.7|26763.7|26798|26758|0
1635378600000|2021-10-27 23:50:00|26802.8|26762.8|26803.9|26763.9|26808.3|26768.3|26800.8|26760.8|0
1635378900000|2021-10-27 23:55:00|26803.8|26763.8|26803.9|26763.9|26803.9|26763.9|26800.8|26760.8|0
1635379200000|2021-10-28 00:00:00|26803.6|26763.6|26802.6|26762.6|26808.3|26768.3|26800.8|26760.8|0
1635379500000|2021-10-28 00:05:00|26802.8|26762.8|26800.8|26760.8|26803.9|26763.9|26798.2|26758.2|0
1635379800000|2021-10-28 00:10:00|26800.5|26760.5|26806.9|26766.9|26806.9|26766.9|26788.7|26748.7|0
1635380100000|2021-10-28 00:15:00|26812.1|26772.1|26806.8|26766.8|26816.6|26776.6|26802.3|26762.3|0
1635380400000|2021-10-28 00:20:00|26806.3|26766.3|26807.5|26767.5|26809.9|26769.9|26802.8|26762.8|0
1635380700000|2021-10-28 00:25:00|26808|26768|26793.1|26753.1|26809.2|26769.2|26791.5|26751.5|0
1635381000000|2021-10-28 00:30:00|26793.6|26753.6|26779.8|26739.8|26794.7|26754.7|26776.4|26736.4|0
1635381300000|2021-10-28 00:35:00|26780.3|26740.3|26788.6|26748.6|26788.6|26748.6|26776.7|26736.7|0
1635381600000|2021-10-28 00:40:00|26788|26748|26782.5|26742.5|26789.8|26749.8|26780.9|26740.9|0
1635381900000|2021-10-28 00:45:00|26782.3|26742.3|26773.4|26733.4|26785.6|26745.6|26773.4|26733.4|0
1635382200000|2021-10-28 00:50:00|26773.2|26733.2|26770.4|26730.4|26776.4|26736.4|26767.6|26727.6|0
1635382500000|2021-10-28 00:55:00|26770.9|26730.9|26783.3|26743.3|26784.7|26744.7|26759.9|26719.9|0
1635382800000|2021-10-28 01:00:00|26783.4|26743.4|26783.1|26743.1|26789.1|26749.1|26777.3|26737.3|0
1635383100000|2021-10-28 01:05:00|26783.3|26743.3|26784.2|26744.2|26786.1|26746.1|26777|26737|0
1635383400000|2021-10-28 01:10:00|26784.7|26744.7|26777|26737|26785.8|26745.8|26771.1|26731.1|0
1635383700000|2021-10-28 01:15:00|26777.2|26737.2|26776.8|26736.8|26789.1|26749.1|26776.8|26736.8|0
1635384000000|2021-10-28 01:20:00|26776.7|26736.7|26776.7|26736.7|26779.7|26739.7|26767.6|26727.6|0
1635384300000|2021-10-28 01:25:00|26776.8|26736.8|26782.3|26742.3|26788.4|26748.4|26776.8|26736.8|0
1635384600000|2021-10-28 01:30:00|26783.5|26743.5|26796.7|26756.7|26798.1|26758.1|26783.5|26743.5|0
1635384900000|2021-10-28 01:35:00|26796.8|26756.8|26808.8|26768.8|26811.8|26771.8|26793.5|26753.5|0
1635385200000|2021-10-28 01:40:00|26808.7|26768.7|26814.7|26774.7|26817.6|26777.6|26805.7|26765.7|0
1635385500000|2021-10-28 01:45:00|26814.6|26774.6|26808.7|26768.7|26817.6|26777.6|26805.7|26765.7|0
1635385800000|2021-10-28 01:50:00|26809.8|26769.8|26811.7|26771.7|26820.6|26780.6|26809.8|26769.8|0
1635386100000|2021-10-28 01:55:00|26811.6|26771.6|26797.3|26757.3|26811.7|26771.7|26791.7|26751.7|0
1635386400000|2021-10-28 02:00:00|26797.2|26757.2|26802.8|26762.8|26802.9|26762.9|26791.4|26751.4|0
1635386700000|2021-10-28 02:05:00|26802.2|26762.2|26796.8|26756.8|26802.9|26762.9|26793.9|26753.9|0
1635387000000|2021-10-28 02:10:00|26797|26757|26809|26769|26812|26772|26797|26757|0
1635387300000|2021-10-28 02:15:00|26808.5|26768.5|26799.5|26759.5|26811.7|26771.7|26799.5|26759.5|0
1635387600000|2021-10-28 02:20:00|26799.6|26759.6|26779.9|26739.9|26802.4|26762.4|26778.5|26738.5|0
1635387900000|2021-10-28 02:25:00|26779.4|26739.4|26775.1|26735.1|26781.6|26741.6|26763.2|26723.2|0
1635388200000|2021-10-28 02:30:00|26775.2|26735.2|26775.5|26735.5|26782.4|26742.4|26772.1|26732.1|0
1635388500000|2021-10-28 02:35:00|26776.6|26736.6|26772.7|26732.7|26778.8|26738.8|26766.6|26726.6|0
1635388800000|2021-10-28 02:40:00|26773.3|26733.3|26776.6|26736.6|26781.3|26741.3|26772.6|26732.6|0
1635389100000|2021-10-28 02:45:00|26777.1|26737.1|26782|26742|26787.6|26747.6|26777.1|26737.1|0
1635389400000|2021-10-28 02:50:00|26782.1|26742.1|26782.5|26742.5|26783.9|26743.9|26770.3|26730.3|0
1635389700000|2021-10-28 02:55:00|26783.1|26743.1|26785.3|26745.3|26788.2|26748.2|26780.7|26740.7|0
1635390000000|2021-10-28 03:00:00|26785.8|26745.8|26785.1|26745.1|26791.4|26751.4|26785.1|26745.1|0
1635390300000|2021-10-28 03:05:00|26785.3|26745.3|26779.7|26739.7|26792.9|26752.9|26777.9|26737.9|0
1635390600000|2021-10-28 03:10:00|26779.5|26739.5|26777.9|26737.9|26779.6|26739.6|26770.6|26730.6|0
1635390900000|2021-10-28 03:15:00|26778.4|26738.4|26776.5|26736.5|26780.9|26740.9|26776.4|26736.4|0
1635391200000|2021-10-28 03:20:00|26776.6|26736.6|26782.5|26742.5|26786.8|26746.8|26776.4|26736.4|0
1635391500000|2021-10-28 03:25:00|26782.3|26742.3|26780.7|26740.7|26785.4|26745.4|26776.5|26736.5|0
1635391800000|2021-10-28 03:30:00|26781.2|26741.2|26782.3|26742.3|26785.4|26745.4|26781.2|26741.2|0
1635392100000|2021-10-28 03:35:00|26782.4|26742.4|26786.3|26746.3|26788.4|26748.4|26782.3|26742.3|0
1635392400000|2021-10-28 03:40:00|26786.9|26746.9|26792.4|26752.4|26794.2|26754.2|26786.3|26746.3|0
1635392700000|2021-10-28 03:45:00|26793|26753|26789.6|26749.6|26794|26754|26785.4|26745.4|0
1635393000000|2021-10-28 03:50:00|26790.2|26750.2|26794.3|26754.3|26794.3|26754.3|26788.2|26748.2|0
1635393300000|2021-10-28 03:55:00|26794.5|26754.5|26794.2|26754.2|26797.3|26757.3|26792.6|26752.6|0
1635393600000|2021-10-28 04:00:00|26794.3|26754.3|26789.5|26749.5|26794.3|26754.3|26788.2|26748.2|0
1635393900000|2021-10-28 04:05:00|26788.9|26748.9|26794.3|26754.3|26794.3|26754.3|26788.1|26748.1|0
1635394200000|2021-10-28 04:10:00|26794.5|26754.5|26797.5|26757.5|26797.6|26757.6|26794.5|26754.5|0
1635394500000|2021-10-28 04:15:00|26797.3|26757.3|26800.4|26760.4|26800.6|26760.6|26791.5|26751.5|0
1635394800000|2021-10-28 04:20:00|26800.3|26760.3|26797.3|26757.3|26800.3|26760.3|26797.2|26757.2|0
1635395100000|2021-10-28 04:25:00|26797.2|26757.2|26797.3|26757.3|26800.3|26760.3|26797.2|26757.2|0
1635395400000|2021-10-28 04:30:00|26797.8|26757.8|26788.1|26748.1|26798.5|26758.5|26786.5|26746.5|0
1635395700000|2021-10-28 04:35:00|26788.2|26748.2|26788.1|26748.1|26788.2|26748.2|26788.1|26748.1|0
1635396000000|2021-10-28 04:40:00|26788.4|26748.4|26794.1|26754.1|26794.2|26754.2|26788.2|26748.2|0
1635396300000|2021-10-28 04:45:00|26794|26754|26800|26760|26800|26760|26791.1|26751.1|0
1635396600000|2021-10-28 04:50:00|26800.1|26760.1|26799.5|26759.5|26800.1|26760.1|26796.5|26756.5|0
1635396900000|2021-10-28 04:55:00|26799.6|26759.6|26805.6|26765.6|26808.5|26768.5|26796.7|26756.7|0
1635397200000|2021-10-28 05:00:00|26805.5|26765.5|26810|26770|26814.8|26774.8|26805.4|26765.4|0
1635397500000|2021-10-28 05:05:00|26809.5|26769.5|26854.7|26814.7|26855|26815|26808.7|26768.7|0
1635397800000|2021-10-28 05:10:00|26853.6|26813.6|26860.1|26820.1|26860.3|26820.3|26850.1|26810.1|0
1635398100000|2021-10-28 05:15:00|26860.3|26820.3|26857.3|26817.3|26863.6|26823.6|26857.3|26817.3|0
1635398400000|2021-10-28 05:20:00|26857.1|26817.1|26848.1|26808.1|26857.2|26817.2|26848.1|26808.1|0
1635398700000|2021-10-28 05:25:00|26849.1|26809.1|26850.9|26810.9|26854|26814|26845.1|26805.1|0
1635399000000|2021-10-28 05:30:00|26851|26811|26865.1|26825.1|26865.1|26825.1|26851|26811|0
1635399300000|2021-10-28 05:35:00|26864.9|26824.9|26873.7|26833.7|26873.8|26833.8|26861.9|26821.9|0
1635399600000|2021-10-28 05:40:00|26873.5|26833.5|26873.8|26833.8|26876.8|26836.8|26865.1|26825.1|0
1635399900000|2021-10-28 05:45:00|26872.8|26832.8|26873.7|26833.7|26879.8|26839.8|26871|26831|0
1635400200000|2021-10-28 05:50:00|26873.5|26833.5|26873.7|26833.7|26876.3|26836.3|26867.4|26827.4|0
1635400500000|2021-10-28 05:55:00|26873.8|26833.8|26864.8|26824.8|26876.8|26836.8|26864.8|26824.8|0
1635400800000|2021-10-28 06:00:00|26864.9|26824.9|26812.8|26797.8|26873.8|26833.8|26812.8|26797.8|65
1635401100000|2021-10-28 06:05:00|26815.3|26800.3|26787.8|26772.8|26815.3|26800.3|26777.8|26762.8|33
1635401400000|2021-10-28 06:10:00|26785.3|26770.3|26795.3|26780.3|26797.8|26782.8|26772.8|26757.8|9
1635401700000|2021-10-28 06:15:00|26797.8|26782.8|26800.3|26785.3|26812.8|26797.8|26792.8|26777.8|18
1635402000000|2021-10-28 06:20:00|26802.8|26787.8|26822.8|26807.8|26822.8|26807.8|26797.8|26782.8|14
1635402300000|2021-10-28 06:25:00|26820.3|26805.3|26827.8|26812.8|26827.8|26812.8|26810.3|26795.3|32
1635402600000|2021-10-28 06:30:00|26825.3|26810.3|26802.8|26787.8|26827.8|26812.8|26800.3|26785.3|20
1635402900000|2021-10-28 06:35:00|26805.3|26790.3|26795.3|26780.3|26810.3|26795.3|26792.8|26777.8|26
1635403200000|2021-10-28 06:40:00|26792.8|26777.8|26792.8|26777.8|26800.3|26785.3|26790.3|26775.3|10
1635403500000|2021-10-28 06:45:00|26790.3|26775.3|26787.8|26772.8|26800.3|26785.3|26785.3|26770.3|5
1635403800000|2021-10-28 06:50:00|26790.3|26775.3|26792.8|26777.8|26797.8|26782.8|26785.3|26770.3|10
1635404100000|2021-10-28 06:55:00|26795.3|26780.3|26807.8|26792.8|26812.8|26797.8|26785.3|26770.3|71
1635404400000|2021-10-28 07:00:00|26810.3|26795.3|26850.3|26835.3|26865.3|26850.3|26790.3|26775.3|475
1635404700000|2021-10-28 07:05:00|26847.8|26832.8|26885.3|26870.3|26890.3|26875.3|26840.3|26825.3|319
1635405000000|2021-10-28 07:10:00|26890.3|26875.3|26880.3|26865.3|26900.3|26885.3|26875.3|26860.3|147
1635405300000|2021-10-28 07:15:00|26885.3|26870.3|26900.3|26885.3|26917.8|26902.8|26882.8|26867.8|297
1635405600000|2021-10-28 07:20:00|26902.8|26887.8|26875.3|26860.3|26905.3|26890.3|26860.3|26845.3|217
1635405900000|2021-10-28 07:25:00|26877.8|26862.8|26895.3|26880.3|26900.3|26885.3|26870.3|26855.3|126
1635406200000|2021-10-28 07:30:00|26892.8|26877.8|26845.3|26830.3|26895.3|26880.3|26840.3|26825.3|173
1635406500000|2021-10-28 07:35:00|26842.8|26827.8|26855.3|26840.3|26870.3|26855.3|26840.3|26825.3|139
1635406800000|2021-10-28 07:40:00|26852.8|26837.8|26873.5|26858.5|26873.5|26858.5|26841|26826|108
1635407100000|2021-10-28 07:45:00|26878.5|26863.5|26868.5|26853.5|26886|26871|26861|26846|130
1635407400000|2021-10-28 07:50:00|26866|26851|26858.5|26843.5|26868.5|26853.5|26851|26836|84
1635407700000|2021-10-28 07:55:00|26861|26846|26858.5|26843.5|26866|26851|26831|26816|220
1635408000000|2021-10-28 08:00:00|26853.5|26838.5|26803.5|26788.5|26853.5|26838.5|26788.5|26773.5|183
1635408300000|2021-10-28 08:05:00|26801|26786|26796|26781|26801|26786|26783.5|26768.5|169
1635408600000|2021-10-28 08:10:00|26793.5|26778.5|26796|26781|26798.5|26783.5|26778.5|26763.5|87
1635408900000|2021-10-28 08:15:00|26793.5|26778.5|26778.5|26763.5|26803.5|26788.5|26778.5|26763.5|88
1635409200000|2021-10-28 08:20:00|26781|26766|26788.5|26773.5|26798.5|26783.5|26768.5|26753.5|207
1635409500000|2021-10-28 08:25:00|26791|26776|26808.5|26793.5|26808.5|26793.5|26778.5|26763.5|67
1635409800000|2021-10-28 08:30:00|26806|26791|26823.5|26808.5|26823.5|26808.5|26803.5|26788.5|100
1635410100000|2021-10-28 08:35:00|26821|26806|26821|26806|26828.5|26813.5|26808.5|26793.5|68
1635410400000|2021-10-28 08:40:00|26823.5|26808.5|26838.5|26823.5|26848.5|26833.5|26813.5|26798.5|101
1635410700000|2021-10-28 08:45:00|26841|26826|26843.5|26828.5|26843.5|26828.5|26823.5|26808.5|63
1635411000000|2021-10-28 08:50:00|26848.5|26833.5|26838.5|26823.5|26853.5|26838.5|26828.5|26813.5|99
1635411300000|2021-10-28 08:55:00|26843.5|26828.5|26843.5|26828.5|26848.5|26833.5|26823.5|26808.5|47
1635411600000|2021-10-28 09:00:00|26846|26831|26863.5|26848.5|26868.5|26853.5|26843.5|26828.5|88
1635411900000|2021-10-28 09:05:00|26866|26851|26861|26846|26878.5|26863.5|26858.5|26843.5|58
1635412200000|2021-10-28 09:10:00|26863.5|26848.5|26856|26841|26868.5|26853.5|26848.5|26833.5|100
1635412500000|2021-10-28 09:15:00|26853.5|26838.5|26823.5|26808.5|26858.5|26843.5|26823.5|26808.5|55
1635412800000|2021-10-28 09:20:00|26821|26806|26833.5|26818.5|26838.5|26823.5|26818.5|26803.5|58
1635413100000|2021-10-28 09:25:00|26836|26821|26853.5|26838.5|26868.5|26853.5|26836|26821|67
1635413400000|2021-10-28 09:30:00|26848.5|26833.5|26833.5|26818.5|26851|26836|26831|26816|94
1635413700000|2021-10-28 09:35:00|26831|26816|26858.5|26843.5|26858.5|26843.5|26826|26811|60
1635414000000|2021-10-28 09:40:00|26856|26841|26891|26876|26891|26876|26856|26841|100
1635414300000|2021-10-28 09:45:00|26893.5|26878.5|26898.5|26883.5|26901|26886|26883.5|26868.5|134
1635414600000|2021-10-28 09:50:00|26893.5|26878.5|26871|26856|26913.5|26898.5|26863.5|26848.5|172
1635414900000|2021-10-28 09:55:00|26873.5|26858.5|26896|26881|26903.5|26888.5|26871|26856|66
1635415200000|2021-10-28 10:00:00|26893.5|26878.5|26908.5|26893.5|26908.5|26893.5|26888.5|26873.5|56
1635415500000|2021-10-28 10:05:00|26906|26891|26903.5|26888.5|26911|26896|26898.5|26883.5|67
1635415800000|2021-10-28 10:10:00|26898.5|26883.5|26908.5|26893.5|26913.5|26898.5|26898.5|26883.5|54
1635416100000|2021-10-28 10:15:00|26903.5|26888.5|26893.5|26878.5|26903.5|26888.5|26893.5|26878.5|52
1635416400000|2021-10-28 10:20:00|26891|26876|26893.5|26878.5|26898.5|26883.5|26886|26871|56
1635416700000|2021-10-28 10:25:00|26896|26881|26923.5|26908.5|26928.5|26913.5|26896|26881|112
1635417000000|2021-10-28 10:30:00|26928.5|26913.5|26928.5|26913.5|26933.5|26918.5|26918.5|26903.5|115
1635417300000|2021-10-28 10:35:00|26923.5|26908.5|26916|26901|26926|26911|26913.5|26898.5|36
1635417600000|2021-10-28 10:40:00|26913.5|26898.5|26923.5|26908.5|26923.5|26908.5|26913.5|26898.5|29
1635417900000|2021-10-28 10:45:00|26928.5|26913.5|26926|26911|26933.5|26918.5|26923.5|26908.5|60
1635418200000|2021-10-28 10:50:00|26923.5|26908.5|26938.5|26923.5|26943.5|26928.5|26923.5|26908.5|88
1635418500000|2021-10-28 10:55:00|26936|26921|26923.5|26908.5|26943.5|26928.5|26918.5|26903.5|67
1635418800000|2021-10-28 11:00:00|26921|26906|26918.5|26903.5|26931|26916|26903.5|26888.5|104
1635419100000|2021-10-28 11:05:00|26921|26906|26926|26911|26933.5|26918.5|26913.5|26898.5|39
1635419400000|2021-10-28 11:10:00|26928.5|26913.5|26928.5|26913.5|26943.5|26928.5|26923.5|26908.5|49
1635419700000|2021-10-28 11:15:00|26931|26916|26933.5|26918.5|26938.5|26923.5|26928.5|26913.5|64
1635420000000|2021-10-28 11:20:00|26936|26921|26933.5|26918.5|26943.5|26928.5|26931|26916|67
1635420300000|2021-10-28 11:25:00|26931|26916|26931|26916|26938.5|26923.5|26926|26911|63
1635420600000|2021-10-28 11:30:00|26928.5|26913.5|26898.5|26883.5|26931|26916|26893.5|26878.5|43
1635420900000|2021-10-28 11:35:00|26901|26886|26923.5|26908.5|26923.5|26908.5|26901|26886|58
1635421200000|2021-10-28 11:40:00|26921.9|26906.9|26909.4|26894.4|26926.9|26911.9|26901.9|26886.9|29
1635421500000|2021-10-28 11:45:00|26906.9|26891.9|26876.9|26861.9|26911.9|26896.9|26876.9|26861.9|112
1635421800000|2021-10-28 11:50:00|26881.9|26866.9|26886.9|26871.9|26896.9|26881.9|26876.9|26861.9|34
1635422100000|2021-10-28 11:55:00|26884.4|26869.4|26896.9|26881.9|26906.9|26891.9|26884.4|26869.4|109
1635422400000|2021-10-28 12:00:00|26899.4|26884.4|26909.4|26894.4|26911.9|26896.9|26891.9|26876.9|45
1635422700000|2021-10-28 12:05:00|26911.9|26896.9|26929.4|26914.4|26931.9|26916.9|26911.9|26896.9|35
1635423000000|2021-10-28 12:10:00|26926.9|26911.9|26916.9|26901.9|26931.9|26916.9|26911.9|26896.9|44
1635423300000|2021-10-28 12:15:00|26914.4|26899.4|26939.4|26924.4|26939.4|26924.4|26914.4|26899.4|57
1635423600000|2021-10-28 12:20:00|26941.9|26926.9|26936.9|26921.9|26946.9|26931.9|26936.9|26921.9|52
1635423900000|2021-10-28 12:25:00|26931.9|26916.9|26919.4|26904.4|26934.4|26919.4|26916.9|26901.9|88
1635424200000|2021-10-28 12:30:00|26916.9|26901.9|26926.9|26911.9|26936.9|26921.9|26904.4|26889.4|59
1635424500000|2021-10-28 12:35:00|26924.4|26909.4|26931.9|26916.9|26936.9|26921.9|26924.4|26909.4|43
1635424800000|2021-10-28 12:40:00|26934.4|26919.4|26931.9|26916.9|26936.9|26921.9|26906.9|26891.9|136
1635425100000|2021-10-28 12:45:00|26926.9|26911.9|26899.4|26884.4|26946.9|26931.9|26899.4|26884.4|359
1635425400000|2021-10-28 12:50:00|26896.9|26881.9|26879.4|26864.4|26901.9|26886.9|26866.9|26851.9|372
1635425700000|2021-10-28 12:55:00|26881.9|26866.9|26921.9|26906.9|26921.9|26906.9|26876.9|26861.9|116
1635426000000|2021-10-28 13:00:00|26916.9|26901.9|26911.9|26896.9|26919.4|26904.4|26886.9|26871.9|204
1635426300000|2021-10-28 13:05:00|26914.4|26899.4|26846.9|26831.9|26914.4|26899.4|26841.9|26826.9|300
1635426600000|2021-10-28 13:10:00|26844.4|26829.4|26856.9|26841.9|26856.9|26841.9|26831.9|26816.9|197
1635426900000|2021-10-28 13:15:00|26859.4|26844.4|26841.9|26826.9|26864.4|26849.4|26836.9|26821.9|105
1635427200000|2021-10-28 13:20:00|26836.9|26821.9|26844.4|26829.4|26844.4|26829.4|26821.9|26806.9|221
1635427500000|2021-10-28 13:25:00|26846.9|26831.9|26851.9|26836.9|26866.9|26851.9|26841.9|26826.9|231
1635427800000|2021-10-28 13:30:00|26854.4|26839.4|26866.9|26851.9|26891.9|26876.9|26854.4|26839.4|367
1635428100000|2021-10-28 13:35:00|26861.9|26846.9|26874.4|26859.4|26876.9|26861.9|26846.9|26831.9|170
1635428400000|2021-10-28 13:40:00|26876.9|26861.9|26871.9|26856.9|26881.9|26866.9|26841.9|26826.9|103
1635428700000|2021-10-28 13:45:00|26876.9|26861.9|26861.9|26846.9|26881.9|26866.9|26841.9|26826.9|194
1635429000000|2021-10-28 13:50:00|26866.9|26851.9|26869.4|26854.4|26871.9|26856.9|26851.9|26836.9|109
1635429300000|2021-10-28 13:55:00|26871.9|26856.9|26864.4|26849.4|26871.9|26856.9|26851.9|26836.9|99
1635429600000|2021-10-28 14:00:00|26861.9|26846.9|26876.9|26861.9|26891.9|26876.9|26856.9|26841.9|183
1635429900000|2021-10-28 14:05:00|26871.9|26856.9|26841.9|26826.9|26871.9|26856.9|26836.9|26821.9|165
1635430200000|2021-10-28 14:10:00|26842.9|26827.9|26837.9|26822.9|26847.9|26832.9|26812.9|26797.9|193
1635430500000|2021-10-28 14:15:00|26842.9|26827.9|26847.9|26832.9|26862.9|26847.9|26835.4|26820.4|122
1635430800000|2021-10-28 14:20:00|26845.4|26830.4|26852.9|26837.9|26862.9|26847.9|26837.9|26822.9|98
1635431100000|2021-10-28 14:25:00|26850.4|26835.4|26887.9|26872.9|26892.9|26877.9|26847.9|26832.9|147
1635431400000|2021-10-28 14:30:00|26890.4|26875.4|26887.9|26872.9|26892.9|26877.9|26872.9|26857.9|75
1635431700000|2021-10-28 14:35:00|26885.4|26870.4|26897.9|26882.9|26902.9|26887.9|26877.9|26862.9|60
1635432000000|2021-10-28 14:40:00|26895.4|26880.4|26887.9|26872.9|26905.4|26890.4|26882.9|26867.9|63
1635432300000|2021-10-28 14:45:00|26882.9|26867.9|26897.9|26882.9|26902.9|26887.9|26877.9|26862.9|72
1635432600000|2021-10-28 14:50:00|26895.4|26880.4|26897.9|26882.9|26902.9|26887.9|26887.9|26872.9|76
1635432900000|2021-10-28 14:55:00|26902.9|26887.9|26892.9|26877.9|26902.9|26887.9|26887.9|26872.9|61
1635433200000|2021-10-28 15:00:00|26890.4|26875.4|26885.4|26870.4|26897.9|26882.9|26877.9|26862.9|75
1635433500000|2021-10-28 15:05:00|26887.9|26872.9|26897.9|26882.9|26907.9|26892.9|26887.9|26872.9|101
1635433800000|2021-10-28 15:10:00|26902.9|26887.9|26902.9|26887.9|26907.9|26892.9|26897.9|26882.9|93
1635434100000|2021-10-28 15:15:00|26907.9|26892.9|26897.9|26882.9|26907.9|26892.9|26897.9|26882.9|147
1635434400000|2021-10-28 15:20:00|26892.9|26877.9|26882.9|26867.9|26897.9|26882.9|26882.9|26867.9|192
1635434700000|2021-10-28 15:25:00|26885.4|26870.4|26887.9|26872.9|26892.9|26877.9|26872.9|26857.9|179
1635435000000|2021-10-28 15:30:00|26892.9|26877.9|26892.9|26877.9|26907.9|26892.9|26882.9|26867.9|353
1635435300000|2021-10-28 15:35:00|26897.9|26882.9|26912.9|26897.9|26917.9|26902.9|26897.9|26882.9|231
1635435600000|2021-10-28 15:40:00|26917.9|26902.9|26922.9|26907.9|26922.9|26907.9|26907.9|26892.9|85
1635435900000|2021-10-28 15:45:00|26917.9|26902.9|26900.4|26885.4|26922.9|26907.9|26897.9|26882.9|39
1635436200000|2021-10-28 15:50:00|26905.4|26880.4|26890.4|26870.4|26905.4|26885.4|26890.4|26870.4|51
1635436500000|2021-10-28 15:55:00|26885.4|26865.4|26880.4|26860.4|26890.4|26865.4|26880.4|26860.4|48
1635436800000|2021-10-28 16:00:00|26875.4|26855.4|26875.4|26855.4|26875.4|26865.4|26870.4|26850.4|50
1635437100000|2021-10-28 16:05:00|26880.4|26860.4|26880.4|26860.4|26880.4|26860.4|26880.4|26860.4|24
1635437400000|2021-10-28 16:10:00|26875.4|26855.4|26865.4|26845.4|26875.4|26860.4|26860.4|26840.4|61
1635437700000|2021-10-28 16:15:00|26860.4|26840.4|26860.4|26840.4|26860.4|26840.4|26850.4|26830.4|75
1635438000000|2021-10-28 16:20:00|26855.4|26835.4|26850.4|26830.4|26855.4|26835.4|26850.4|26825.4|17
1635438300000|2021-10-28 16:25:00|26845.4|26825.4|26835.4|26815.4|26845.4|26825.4|26835.4|26815.4|29
1635438600000|2021-10-28 16:30:00|26840.4|26820.4|26840.4|26820.4|26845.4|26825.4|26835.4|26815.4|32
1635438900000|2021-10-28 16:35:00|26835.4|26815.4|26840.4|26820.4|26840.4|26820.4|26835.4|26815.4|22
1635439200000|2021-10-28 16:40:00|26835.4|26815.4|26850.4|26830.4|26850.4|26830.4|26835.4|26815.4|20
1635439500000|2021-10-28 16:45:00|26855.4|26835.4|26850.4|26830.4|26855.4|26835.4|26850.4|26830.4|12
1635439800000|2021-10-28 16:50:00|26845.4|26825.4|26840.4|26820.4|26845.4|26825.4|26835.4|26815.4|32
1635440100000|2021-10-28 16:55:00|26835.4|26815.4|26835.4|26815.4|26840.4|26820.4|26825.4|26805.4|38
1635440400000|2021-10-28 17:00:00|26840.4|26820.4|26840.4|26820.4|26840.4|26820.4|26835.4|26810.4|17
1635440700000|2021-10-28 17:05:00|26845.4|26825.4|26840.4|26820.4|26845.4|26825.4|26835.4|26815.4|18
1635441000000|2021-10-28 17:10:00|26835.4|26815.4|26835.4|26815.4|26840.4|26820.4|26830.4|26810.4|38
1635441300000|2021-10-28 17:15:00|26840.4|26810.4|26830.4|26810.4|26840.4|26815.4|26830.4|26810.4|14
1635441600000|2021-10-28 17:20:00|26835.4|26805.4|26825.4|26805.4|26835.4|26805.4|26825.4|26805.4|16
1635441900000|2021-10-28 17:25:00|26830.4|26810.4|26835.4|26815.4|26835.4|26815.4|26830.4|26810.4|15
1635442200000|2021-10-28 17:30:00|26840.4|26820.4|26850.4|26830.4|26850.4|26830.4|26840.4|26820.4|16
1635442500000|2021-10-28 17:35:00|26855.4|26835.4|26855.4|26835.4|26855.4|26835.4|26850.4|26830.4|24
1635442800000|2021-10-28 17:40:00|26850.4|26830.4|26845.4|26825.4|26850.4|26830.4|26845.4|26825.4|32
1635443100000|2021-10-28 17:45:00|26840.4|26820.4|26840.4|26820.4|26840.4|26820.4|26840.4|26820.4|7
1635443400000|2021-10-28 17:50:00|26845.4|26825.4|26850.4|26830.4|26850.4|26830.4|26840.4|26820.4|30
1635443700000|2021-10-28 17:55:00|26845.4|26825.4|26850.4|26825.4|26850.4|26830.4|26845.4|26825.4|39
1635444000000|2021-10-28 18:00:00|26855.4|26830.4|26860.4|26840.4|26865.4|26845.4|26855.4|26830.4|42
1635444300000|2021-10-28 18:05:00|26865.4|26845.4|26860.4|26840.4|26865.4|26845.4|26860.4|26840.4|37
1635444600000|2021-10-28 18:10:00|26865.4|26845.4|26860.4|26835.4|26865.4|26845.4|26860.4|26835.4|17
1635444900000|2021-10-28 18:15:00|26865.4|26840.4|26870.4|26850.4|26875.4|26855.4|26865.4|26835.4|17
1635445200000|2021-10-28 18:20:00|26865.4|26845.4|26865.4|26845.4|26865.4|26850.4|26865.4|26845.4|5
1635445500000|2021-10-28 18:25:00|26870.4|26840.4|26852.9|26837.9|26870.4|26840.4|26850.4|26830.4|45
1635445800000|2021-10-28 18:30:00|26850.4|26835.4|26847.9|26832.9|26852.9|26837.9|26847.9|26832.9|6
1635446100000|2021-10-28 18:35:00|26852.9|26837.9|26850.4|26835.4|26852.9|26837.9|26850.4|26835.4|11
1635446400000|2021-10-28 18:40:00|26847.9|26832.9|26837.9|26822.9|26847.9|26832.9|26837.9|26822.9|4
1635446700000|2021-10-28 18:45:00|26832.9|26817.9|26847.9|26832.9|26847.9|26832.9|26832.9|26817.9|26
1635447000000|2021-10-28 18:50:00|26845.4|26830.4|26845.4|26830.4|26847.9|26832.9|26845.4|26830.4|10
1635447300000|2021-10-28 18:55:00|26842.9|26827.9|26840.4|26825.4|26842.9|26827.9|26835.4|26820.4|16
1635447600000|2021-10-28 19:00:00|26842.9|26827.9|26835.4|26820.4|26842.9|26827.9|26830.4|26815.4|13
1635447900000|2021-10-28 19:05:00|26837.9|26822.9|26842.9|26827.9|26842.9|26827.9|26832.9|26817.9|8
1635448200000|2021-10-28 19:10:00|26840.4|26825.4|26837.9|26822.9|26842.9|26827.9|26835.4|26820.4|5
1635448500000|2021-10-28 19:15:00|26832.9|26817.9|26847.9|26832.9|26847.9|26832.9|26832.9|26817.9|28
1635448800000|2021-10-28 19:20:00|26845.4|26830.4|26840.4|26825.4|26847.9|26832.9|26837.9|26822.9|9
1635449100000|2021-10-28 19:25:00|26842.9|26827.9|26832.9|26817.9|26842.9|26827.9|26832.9|26817.9|11
1635449400000|2021-10-28 19:30:00|26835.4|26820.4|26837.9|26822.9|26847.9|26832.9|26835.4|26820.4|21
1635449700000|2021-10-28 19:35:00|26840.4|26825.4|26847.9|26832.9|26847.9|26832.9|26840.4|26825.4|13
1635450000000|2021-10-28 19:40:00|26845.4|26830.4|26837.9|26822.9|26847.9|26832.9|26837.9|26822.9|11
1635450300000|2021-10-28 19:45:00|26835.4|26820.4|26852.9|26837.9|26855.4|26840.4|26835.4|26820.4|15
1635450600000|2021-10-28 19:50:00|26855.4|26840.4|26862.9|26847.9|26865.4|26850.4|26850.4|26835.4|11
1635450900000|2021-10-28 19:55:00|26860.4|26845.4|26877.9|26862.9|26882.9|26867.9|26860.4|26845.4|22
1635451200000|2021-10-28 20:00:00|26894.4|26854.4|26856.8|26816.8|26894.9|26854.9|26851.1|26811.1|0
1635451500000|2021-10-28 20:05:00|26856.3|26816.3|26854.2|26814.2|26865.6|26825.6|26844.1|26804.1|0
1635451800000|2021-10-28 20:10:00|26854.5|26814.5|26855.5|26815.5|26866.9|26826.9|26854.2|26814.2|0
1635452100000|2021-10-28 20:15:00|26855.8|26815.8|26864.3|26824.3|26864.3|26824.3|26855.8|26815.8|0
1635452400000|2021-10-28 20:20:00|26864.1|26824.1|26864.3|26824.3|26865.6|26825.6|26862.5|26822.5|0
1635452700000|2021-10-28 20:25:00|26864.2|26824.2|26864.3|26824.3|26866.9|26826.9|26862.5|26822.5|0
1635453000000|2021-10-28 20:30:00|26861.2|26821.2|26826.3|26786.3|26861.2|26821.2|26791.9|26751.9|0
1635453300000|2021-10-28 20:35:00|26827.3|26787.3|26817.2|26777.2|26830.4|26790.4|26809.7|26769.7|0
1635453600000|2021-10-28 20:40:00|26817.4|26777.4|26830.2|26790.2|26830.4|26790.4|26815.9|26775.9|0
1635453900000|2021-10-28 20:45:00|26828.6|26788.6|26819.8|26779.8|26833|26793|26817.2|26777.2|0
1635454200000|2021-10-28 20:50:00|26820|26780|26840.5|26800.5|26841.2|26801.2|26820|26780|0
1635454500000|2021-10-28 20:55:00|26840.3|26800.3|26830|26790|26840.5|26800.5|26822.2|26782.2|0
1635454800000|2021-10-28 21:00:00|26828.4|26788.4|26832.1|26792.1|26833.7|26793.7|26825.3|26785.3|0
1635455100000|2021-10-28 21:05:00|26831.6|26791.6|26844.7|26804.7|26844.7|26804.7|26831.6|26791.6|0
1635455400000|2021-10-28 21:10:00|26850|26810|26849|26809|26850.5|26810.5|26847.9|26807.9|0
1635455700000|2021-10-28 21:15:00|26849.5|26809.5|26849.5|26809.5|26852.1|26812.1|26849|26809|0
1635456000000|2021-10-28 21:20:00|26850.5|26810.5|26850.5|26810.5|26851.6|26811.6|26849.5|26809.5|0
1635456300000|2021-10-28 21:25:00|26849|26809|26856.3|26816.3|26858.9|26818.9|26849|26809|0
1635456600000|2021-10-28 21:30:00|26857.4|26817.4|26859.5|26819.5|26861.6|26821.6|26856.3|26816.3|0
1635456900000|2021-10-28 21:35:00|26858.9|26818.9|26859.5|26819.5|26860.5|26820.5|26856.8|26816.8|0
1635457200000|2021-10-28 21:40:00|26858.9|26818.9|26858.4|26818.4|26860.5|26820.5|26858.4|26818.4|0
1635457500000|2021-10-28 21:45:00|26855.8|26815.8|26856.3|26816.3|26860|26820|26855.8|26815.8|0
1635457800000|2021-10-28 21:50:00|26855.8|26815.8|26856.3|26816.3|26858.9|26818.9|26855.3|26815.3|0
1635458100000|2021-10-28 21:55:00|26855.8|26815.8|26853.7|26813.7|26856.3|26816.3|26851.1|26811.1|0
1635458400000|2021-10-28 22:00:00|26852.5|26812.5|26843.9|26803.9|26855.3|26815.3|26839.5|26799.5|0
1635458700000|2021-10-28 22:05:00|26844.2|26804.2|26842.6|26802.6|26848.3|26808.3|26839.5|26799.5|0
1635459000000|2021-10-28 22:10:00|26843.1|26803.1|26843.9|26803.9|26845.2|26805.2|26835.1|26795.1|0
1635459300000|2021-10-28 22:15:00|26843.7|26803.7|26842.6|26802.6|26843.7|26803.7|26836.9|26796.9|0
1635459600000|2021-10-28 22:20:00|26842.9|26802.9|26847.1|26807.1|26848.3|26808.3|26842.6|26802.6|0
1635459900000|2021-10-28 22:25:00|26847.3|26807.3|26855.3|26815.3|26856.5|26816.5|26847.1|26807.1|0
1635460200000|2021-10-28 22:30:00|26855.6|26815.6|26843.9|26803.9|26857.2|26817.2|26843.9|26803.9|0
1635460500000|2021-10-28 22:35:00|26843.7|26803.7|26835.1|26795.1|26843.9|26803.9|26833.8|26793.8|0
1635460800000|2021-10-28 22:40:00|26835|26795|26828.1|26788.1|26836.9|26796.9|26828.1|26788.1|0
1635461100000|2021-10-28 22:45:00|26828.4|26788.4|26833.8|26793.8|26835.1|26795.1|26828.4|26788.4|0
1635461400000|2021-10-28 22:50:00|26833.7|26793.7|26837.8|26797.8|26839.1|26799.1|26832.5|26792.5|0
1635461700000|2021-10-28 22:55:00|26837.5|26797.5|26839.1|26799.1|26842.2|26802.2|26834.7|26794.7|0
1635462000000|2021-10-28 23:00:00|26838.8|26798.8|26840.4|26800.4|26844.8|26804.8|26836|26796|0
1635462300000|2021-10-28 23:05:00|26840.6|26800.6|26837.8|26797.8|26842.2|26802.2|26831.6|26791.6|0
1635462600000|2021-10-28 23:10:00|26837.7|26797.7|26842.2|26802.2|26842.2|26802.2|26836|26796|0
1635462900000|2021-10-28 23:15:00|26842|26802|26825.9|26785.9|26842|26802|26824.6|26784.6|0
1635463200000|2021-10-28 23:20:00|26826.1|26786.1|26827.7|26787.7|26831.6|26791.6|26826.1|26786.1|0
1635463500000|2021-10-28 23:25:00|26827.9|26787.9|26827.7|26787.7|26831.6|26791.6|26825.9|26785.9|0
1635463800000|2021-10-28 23:30:00|26827.4|26787.4|26830.3|26790.3|26830.3|26790.3|26823.3|26783.3|0
1635464100000|2021-10-28 23:35:00|26830|26790|26827.7|26787.7|26830|26790|26825.9|26785.9|0
1635464400000|2021-10-28 23:40:00|26827.4|26787.4|26831.1|26791.1|26832.9|26792.9|26823.3|26783.3|0
1635464700000|2021-10-28 23:45:00|26830.9|26790.9|26839.9|26799.9|26839.9|26799.9|26828.5|26788.5|0
1635465000000|2021-10-28 23:50:00|26840.2|26800.2|26843|26803|26845.6|26805.6|26840.2|26800.2|0
1635465300000|2021-10-28 23:55:00|26842.8|26802.8|26839.9|26799.9|26845.6|26805.6|26839.9|26799.9|0
1635465600000|2021-10-29 00:00:00|26840.2|26800.2|26848.3|26808.3|26858.4|26818.4|26835.5|26795.5|0
1635465900000|2021-10-29 00:05:00|26848.5|26808.5|26850.9|26810.9|26852.7|26812.7|26838.8|26798.8|0
1635466200000|2021-10-29 00:10:00|26851.1|26811.1|26838.2|26798.2|26852.7|26812.7|26835.1|26795.1|0
1635466500000|2021-10-29 00:15:00|26837.9|26797.9|26820|26780|26837.9|26797.9|26817.2|26777.2|0
1635466800000|2021-10-29 00:20:00|26819.9|26779.9|26815.2|26775.2|26827.4|26787.4|26813.6|26773.6|0
1635467100000|2021-10-29 00:25:00|26815.7|26775.7|26805.5|26765.5|26819.8|26779.8|26805.5|26765.5|0
1635467400000|2021-10-29 00:30:00|26805.3|26765.3|26808.8|26768.8|26814.7|26774.7|26802.4|26762.4|0
1635467700000|2021-10-29 00:35:00|26809|26769|26823.3|26783.3|26823.5|26783.5|26808.5|26768.5|0
1635468000000|2021-10-29 00:40:00|26825.4|26785.4|26832.4|26792.4|26835.4|26795.4|26820.2|26780.2|0
1635468300000|2021-10-29 00:45:00|26832.2|26792.2|26797.2|26757.2|26832.2|26792.2|26797.2|26757.2|0
1635468600000|2021-10-29 00:50:00|26796.2|26756.2|26791.5|26751.5|26800.5|26760.5|26791.5|26751.5|0
1635468900000|2021-10-29 00:55:00|26791.6|26751.6|26785.9|26745.9|26794.4|26754.4|26782.6|26742.6|0
1635469200000|2021-10-29 01:00:00|26788.7|26748.7|26779.8|26739.8|26799|26759|26779.6|26739.6|0
1635469500000|2021-10-29 01:05:00|26779.6|26739.6|26770|26730|26782.6|26742.6|26770|26730|0
1635469800000|2021-10-29 01:10:00|26771.1|26731.1|26785.2|26745.2|26785.2|26745.2|26770|26730|0
1635470100000|2021-10-29 01:15:00|26785|26745|26776.5|26736.5|26785.5|26745.5|26774.9|26734.9|0
1635470400000|2021-10-29 01:20:00|26775.9|26735.9|26764.4|26724.4|26776.6|26736.6|26761.3|26721.3|0
1635470700000|2021-10-29 01:25:00|26764.6|26724.6|26782.4|26742.4|26785.4|26745.4|26761.6|26721.6|0
1635471000000|2021-10-29 01:30:00|26782.5|26742.5|26791.4|26751.4|26795.7|26755.7|26773.5|26733.5|0
1635471300000|2021-10-29 01:35:00|26791.3|26751.3|26780.5|26740.5|26794.3|26754.3|26776|26736|0
1635471600000|2021-10-29 01:40:00|26781|26741|26785.2|26745.2|26788.2|26748.2|26776|26736|0
1635471900000|2021-10-29 01:45:00|26785|26745|26794|26754|26796.9|26756.9|26779.1|26739.1|0
1635472200000|2021-10-29 01:50:00|26794.1|26754.1|26806|26766|26809|26769|26793.8|26753.8|0
1635472500000|2021-10-29 01:55:00|26806.2|26766.2|26790.8|26750.8|26809.1|26769.1|26788.2|26748.2|0
1635472800000|2021-10-29 02:00:00|26790.9|26750.9|26791.1|26751.1|26802.9|26762.9|26790.7|26750.7|0
1635473100000|2021-10-29 02:05:00|26792.2|26752.2|26791.3|26751.3|26797.1|26757.1|26788.2|26748.2|0
1635473400000|2021-10-29 02:10:00|26792.4|26752.4|26809.1|26769.1|26809.1|26769.1|26785.2|26745.2|0
1635473700000|2021-10-29 02:15:00|26809.2|26769.2|26806.2|26766.2|26809.3|26769.3|26803|26763|0
1635474000000|2021-10-29 02:20:00|26806.3|26766.3|26794.4|26754.4|26809.1|26769.1|26791.5|26751.5|0
1635474300000|2021-10-29 02:25:00|26794.3|26754.3|26788.8|26748.8|26794.9|26754.9|26786|26746|0
1635474600000|2021-10-29 02:30:00|26788.7|26748.7|26777.1|26737.1|26788.7|26748.7|26776.9|26736.9|0
1635474900000|2021-10-29 02:35:00|26776.9|26736.9|26782.9|26742.9|26788.8|26748.8|26776.9|26736.9|0
1635475200000|2021-10-29 02:40:00|26782.4|26742.4|26784.4|26744.4|26788.8|26748.8|26780.1|26740.1|0
1635475500000|2021-10-29 02:45:00|26785|26745|26796|26756|26796|26756|26785|26745|0
1635475800000|2021-10-29 02:50:00|26796.5|26756.5|26791.6|26751.6|26797.7|26757.7|26791.6|26751.6|0
1635476100000|2021-10-29 02:55:00|26791.8|26751.8|26794.6|26754.6|26794.8|26754.8|26791.7|26751.7|0
1635476400000|2021-10-29 03:00:00|26794.8|26754.8|26791.8|26751.8|26794.8|26754.8|26787.1|26747.1|0
1635476700000|2021-10-29 03:05:00|26791.3|26751.3|26789.1|26749.1|26793.3|26753.3|26789|26749|0
1635477000000|2021-10-29 03:10:00|26789|26749|26790.4|26750.4|26790.5|26750.5|26784.4|26744.4|0
1635477300000|2021-10-29 03:15:00|26789.8|26749.8|26789.1|26749.1|26795.1|26755.1|26789|26749|0
1635477600000|2021-10-29 03:20:00|26789.2|26749.2|26820.1|26780.1|26830.6|26790.6|26789.2|26749.2|0
1635477900000|2021-10-29 03:25:00|26820.2|26780.2|26827.8|26787.8|26833.9|26793.9|26815.7|26775.7|0
1635478200000|2021-10-29 03:30:00|26827.9|26787.9|26819.2|26779.2|26830.7|26790.7|26816.2|26776.2|0
1635478500000|2021-10-29 03:35:00|26819.3|26779.3|26816.4|26776.4|26823.5|26783.5|26816.4|26776.4|0
1635478800000|2021-10-29 03:40:00|26816.9|26776.9|26807.6|26767.6|26819.2|26779.2|26807.5|26767.5|0
1635479100000|2021-10-29 03:45:00|26808.1|26768.1|26804.5|26764.5|26810.6|26770.6|26801.5|26761.5|0
1635479400000|2021-10-29 03:50:00|26804.4|26764.4|26801.3|26761.3|26807.4|26767.4|26799.6|26759.6|0
1635479700000|2021-10-29 03:55:00|26801.1|26761.1|26801.3|26761.3|26804.4|26764.4|26798.2|26758.2|0
1635480000000|2021-10-29 04:00:00|26800.8|26760.8|26804.3|26764.3|26805.5|26765.5|26798.3|26758.3|0
1635480300000|2021-10-29 04:05:00|26804.1|26764.1|26804.4|26764.4|26807.3|26767.3|26801.1|26761.1|0
1635480600000|2021-10-29 04:10:00|26804.3|26764.3|26804.1|26764.1|26807.3|26767.3|26804|26764|0
1635480900000|2021-10-29 04:15:00|26804|26764|26811.3|26771.3|26813|26773|26804|26764|0
1635481200000|2021-10-29 04:20:00|26810.8|26770.8|26811.8|26771.8|26814.4|26774.4|26810.1|26770.1|0
1635481500000|2021-10-29 04:25:00|26811.9|26771.9|26808.6|26768.6|26811.9|26771.9|26808.5|26768.5|0
1635481800000|2021-10-29 04:30:00|26808.7|26768.7|26787.2|26747.2|26808.7|26768.7|26787.2|26747.2|0
1635482100000|2021-10-29 04:35:00|26787.4|26747.4|26783.9|26743.9|26793|26753|26782.5|26742.5|0
1635482400000|2021-10-29 04:40:00|26784.1|26744.1|26789.8|26749.8|26793|26753|26778.1|26738.1|0
1635482700000|2021-10-29 04:45:00|26790|26750|26786.4|26746.4|26792.8|26752.8|26786.4|26746.4|0
1635483000000|2021-10-29 04:50:00|26786.5|26746.5|26781.1|26741.1|26789.7|26749.7|26780.9|26740.9|0
1635483300000|2021-10-29 04:55:00|26781.6|26741.6|26777.8|26737.8|26786.7|26746.7|26777.8|26737.8|0
1635483600000|2021-10-29 05:00:00|26778.3|26738.3|26765.4|26725.4|26780.8|26740.8|26762.8|26722.8|0
1635483900000|2021-10-29 05:05:00|26764.3|26724.3|26764.7|26724.7|26769|26729|26756.7|26716.7|0
1635484200000|2021-10-29 05:10:00|26764.6|26724.6|26767.8|26727.8|26770.6|26730.6|26758.2|26718.2|0
1635484500000|2021-10-29 05:15:00|26768.3|26728.3|26777.2|26737.2|26777.3|26737.3|26767.5|26727.5|0
1635484800000|2021-10-29 05:20:00|26777.3|26737.3|26766.3|26726.3|26777.4|26737.4|26761.7|26721.7|0
1635485100000|2021-10-29 05:25:00|26766.4|26726.4|26773.4|26733.4|26776.5|26736.5|26766.4|26726.4|0
1635485400000|2021-10-29 05:30:00|26773.3|26733.3|26779.3|26739.3|26785.6|26745.6|26773.3|26733.3|0
1635485700000|2021-10-29 05:35:00|26779.4|26739.4|26779.7|26739.7|26782.6|26742.6|26776.4|26736.4|0
1635486000000|2021-10-29 05:40:00|26779.6|26739.6|26776.4|26736.4|26782.5|26742.5|26773.1|26733.1|0
1635486300000|2021-10-29 05:45:00|26776.9|26736.9|26796|26756|26796|26756|26772.9|26732.9|0
1635486600000|2021-10-29 05:50:00|26795|26755|26778.9|26738.9|26796|26756|26775.7|26735.7|0
1635486900000|2021-10-29 05:55:00|26779|26739|26787.2|26747.2|26794|26754|26778.9|26738.9|0
1635487200000|2021-10-29 06:00:00|26787.3|26747.3|26765.4|26750.4|26790.6|26755.4|26742.9|26718.7|45
1635487500000|2021-10-29 06:05:00|26770.4|26755.4|26750.4|26735.4|26770.4|26755.4|26740.4|26725.4|31
1635487800000|2021-10-29 06:10:00|26747.9|26732.9|26745.4|26730.4|26755.4|26740.4|26737.9|26722.9|23
1635488100000|2021-10-29 06:15:00|26742.9|26727.9|26762.9|26747.9|26762.9|26747.9|26742.9|26727.9|20
1635488400000|2021-10-29 06:20:00|26760.4|26745.4|26767.9|26752.9|26772.9|26757.9|26747.9|26732.9|28
1635488700000|2021-10-29 06:25:00|26765.4|26750.4|26795.4|26780.4|26795.4|26780.4|26765.4|26750.4|20
1635489000000|2021-10-29 06:30:00|26797.9|26782.9|26790.4|26775.4|26805.4|26790.4|26785.4|26770.4|16
1635489300000|2021-10-29 06:35:00|26792.9|26777.9|26795.4|26780.4|26795.4|26780.4|26777.9|26762.9|7
1635489600000|2021-10-29 06:40:00|26797.9|26782.9|26777.9|26762.9|26797.9|26782.9|26775.4|26760.4|18
1635489900000|2021-10-29 06:45:00|26780.4|26765.4|26775.4|26760.4|26782.9|26767.9|26772.9|26757.9|6
1635490200000|2021-10-29 06:50:00|26777.9|26762.9|26787.9|26772.9|26790.4|26775.4|26770.4|26755.4|8
1635490500000|2021-10-29 06:55:00|26785.4|26770.4|26795.4|26780.4|26802.9|26787.9|26777.9|26762.9|41
1635490800000|2021-10-29 07:00:00|26797.9|26782.9|26692.9|26677.9|26797.9|26782.9|26687.9|26672.9|560
1635491100000|2021-10-29 07:05:00|26697.9|26682.9|26730.4|26715.4|26732.9|26717.9|26655.4|26640.4|665
1635491400000|2021-10-29 07:10:00|26727.9|26712.9|26802.9|26787.9|26807.9|26792.9|26727.9|26712.9|344
1635491700000|2021-10-29 07:15:00|26800.4|26785.4|26787.9|26772.9|26832.9|26817.9|26787.9|26772.9|278
1635492000000|2021-10-29 07:20:00|26790.4|26775.4|26817.9|26802.9|26817.9|26802.9|26777.9|26762.9|193
1635492300000|2021-10-29 07:25:00|26812.9|26797.9|26812.9|26797.9|26832.9|26817.9|26787.9|26772.9|176
1635492600000|2021-10-29 07:30:00|26817.9|26802.9|26802.9|26787.9|26847.9|26832.9|26797.9|26782.9|188
1635492900000|2021-10-29 07:35:00|26800.4|26785.4|26807.9|26792.9|26812.9|26797.9|26777.9|26762.9|98
1635493200000|2021-10-29 07:40:00|26807.8|26792.8|26805.3|26790.3|26822.8|26807.8|26797.8|26782.8|100
1635493500000|2021-10-29 07:45:00|26807.8|26792.8|26782.8|26767.8|26807.8|26792.8|26777.8|26762.8|113
1635493800000|2021-10-29 07:50:00|26780.3|26765.3|26785.3|26770.3|26792.8|26777.8|26757.8|26742.8|86
1635494100000|2021-10-29 07:55:00|26787.8|26772.8|26787.8|26772.8|26792.8|26777.8|26767.8|26752.8|140
1635494400000|2021-10-29 08:00:00|26785.3|26770.3|26812.8|26797.8|26812.8|26797.8|26782.8|26767.8|106
1635494700000|2021-10-29 08:05:00|26817.8|26802.8|26817.8|26802.8|26837.8|26822.8|26807.8|26792.8|178
1635495000000|2021-10-29 08:10:00|26827.8|26812.8|26832.8|26817.8|26832.8|26817.8|26807.8|26792.8|137
1635495300000|2021-10-29 08:15:00|26827.8|26812.8|26837.8|26822.8|26837.8|26822.8|26822.8|26807.8|101
1635495600000|2021-10-29 08:20:00|26842.8|26827.8|26852.8|26837.8|26862.8|26847.8|26842.8|26827.8|148
1635495900000|2021-10-29 08:25:00|26855.3|26840.3|26787.8|26772.8|26862.8|26847.8|26787.8|26772.8|138
1635496200000|2021-10-29 08:30:00|26790.3|26775.3|26805.3|26790.3|26827.8|26812.8|26785.3|26770.3|156
1635496500000|2021-10-29 08:35:00|26802.8|26787.8|26792.8|26777.8|26807.8|26792.8|26772.8|26757.8|144
1635496800000|2021-10-29 08:40:00|26790.3|26775.3|26787.8|26772.8|26792.8|26777.8|26767.8|26752.8|74
1635497100000|2021-10-29 08:45:00|26790.3|26775.3|26777.8|26762.8|26795.3|26780.3|26767.8|26752.8|70
1635497400000|2021-10-29 08:50:00|26775.3|26760.3|26787.8|26772.8|26790.3|26775.3|26770.3|26755.3|62
1635497700000|2021-10-29 08:55:00|26785.3|26770.3|26800.3|26785.3|26802.8|26787.8|26782.8|26767.8|37
1635498000000|2021-10-29 09:00:00|26797.8|26782.8|26812.8|26797.8|26812.8|26797.8|26787.8|26772.8|104
1635498300000|2021-10-29 09:05:00|26810.3|26795.3|26812.8|26797.8|26827.8|26812.8|26802.8|26787.8|54
1635498600000|2021-10-29 09:10:00|26810.3|26795.3|26802.8|26787.8|26817.8|26802.8|26797.8|26782.8|78
1635498900000|2021-10-29 09:15:00|26800.3|26785.3|26770.3|26755.3|26800.3|26785.3|26762.8|26747.8|89
1635499200000|2021-10-29 09:20:00|26767.8|26752.8|26790.3|26775.3|26795.3|26780.3|26747.8|26732.8|93
1635499500000|2021-10-29 09:25:00|26787.8|26772.8|26785.3|26770.3|26792.8|26777.8|26767.8|26752.8|67
1635499800000|2021-10-29 09:30:00|26787.8|26772.8|26777.8|26762.8|26792.8|26777.8|26772.8|26757.8|49
1635500100000|2021-10-29 09:35:00|26780.3|26765.3|26780.3|26765.3|26782.8|26767.8|26767.8|26752.8|20
1635500400000|2021-10-29 09:40:00|26777.8|26762.8|26762.8|26747.8|26782.8|26767.8|26752.8|26737.8|88
1635500700000|2021-10-29 09:45:00|26760.3|26745.3|26750.3|26735.3|26767.8|26752.8|26747.8|26732.8|78
1635501000000|2021-10-29 09:50:00|26752.8|26737.8|26757.8|26742.8|26777.8|26762.8|26750.3|26735.3|107
1635501300000|2021-10-29 09:55:00|26755.3|26740.3|26765.3|26750.3|26775.3|26760.3|26755.3|26740.3|39
1635501600000|2021-10-29 10:00:00|26767.8|26752.8|26755.3|26740.3|26777.8|26762.8|26752.8|26737.8|112
1635501900000|2021-10-29 10:05:00|26757.8|26742.8|26747.8|26732.8|26757.8|26742.8|26727.8|26712.8|214
1635502200000|2021-10-29 10:10:00|26745.3|26730.3|26690.3|26675.3|26747.8|26732.8|26685.3|26670.3|312
1635502500000|2021-10-29 10:15:00|26687.8|26672.8|26675.3|26660.3|26702.8|26687.8|26667.8|26652.8|205
1635502800000|2021-10-29 10:20:00|26677.8|26662.8|26640.3|26625.3|26682.8|26667.8|26637.8|26622.8|274
1635503100000|2021-10-29 10:25:00|26637.8|26622.8|26645.3|26630.3|26652.8|26637.8|26632.8|26617.8|143
1635503400000|2021-10-29 10:30:00|26642.8|26627.8|26657.8|26642.8|26667.8|26652.8|26642.8|26627.8|114
1635503700000|2021-10-29 10:35:00|26660.3|26645.3|26692.8|26677.8|26702.8|26687.8|26647.8|26632.8|159
1635504000000|2021-10-29 10:40:00|26690.3|26675.3|26702.8|26687.8|26707.8|26692.8|26677.8|26662.8|132
1635504300000|2021-10-29 10:45:00|26707.8|26692.8|26732.8|26717.8|26740.3|26725.3|26707.8|26692.8|293
1635504600000|2021-10-29 10:50:00|26727.8|26712.8|26720.3|26705.3|26732.8|26717.8|26717.8|26702.8|110
1635504900000|2021-10-29 10:55:00|26717.8|26702.8|26775.3|26760.3|26782.8|26767.8|26717.8|26702.8|179
1635505200000|2021-10-29 11:00:00|26772.8|26757.8|26780.3|26765.3|26782.8|26767.8|26760.3|26745.3|177
1635505500000|2021-10-29 11:05:00|26777.8|26762.8|26787.8|26772.8|26797.8|26782.8|26772.8|26757.8|121
1635505800000|2021-10-29 11:10:00|26785.3|26770.3|26780.3|26765.3|26802.8|26787.8|26775.3|26760.3|36
1635506100000|2021-10-29 11:15:00|26777.8|26762.8|26775.3|26760.3|26787.8|26772.8|26757.8|26742.8|136
1635506400000|2021-10-29 11:20:00|26772.8|26757.8|26772.8|26757.8|26785.3|26770.3|26762.8|26747.8|27
1635506700000|2021-10-29 11:25:00|26770.3|26755.3|26775.3|26760.3|26780.3|26765.3|26762.8|26747.8|23
1635507000000|2021-10-29 11:30:00|26772.8|26757.8|26767.8|26752.8|26782.8|26767.8|26762.8|26747.8|34
1635507300000|2021-10-29 11:35:00|26772.8|26757.8|26797.8|26782.8|26797.8|26782.8|26767.8|26752.8|55
1635507600000|2021-10-29 11:40:00|26794.2|26779.2|26774.2|26759.2|26794.2|26779.2|26769.2|26754.2|43
1635507900000|2021-10-29 11:45:00|26769.2|26754.2|26781.7|26766.7|26784.2|26769.2|26764.2|26749.2|51
1635508200000|2021-10-29 11:50:00|26779.2|26764.2|26786.7|26771.7|26789.2|26774.2|26776.7|26761.7|51
1635508500000|2021-10-29 11:55:00|26784.2|26769.2|26779.2|26764.2|26789.2|26774.2|26774.2|26759.2|63
1635508800000|2021-10-29 12:00:00|26781.7|26766.7|26781.7|26766.7|26789.2|26774.2|26761.7|26746.7|63
1635509100000|2021-10-29 12:05:00|26779.2|26764.2|26794.2|26779.2|26799.2|26784.2|26779.2|26764.2|53
1635509400000|2021-10-29 12:10:00|26796.7|26781.7|26799.2|26784.2|26804.2|26789.2|26789.2|26774.2|63
1635509700000|2021-10-29 12:15:00|26796.7|26781.7|26781.7|26766.7|26799.2|26784.2|26779.2|26764.2|39
1635510000000|2021-10-29 12:20:00|26784.2|26769.2|26779.2|26764.2|26789.2|26774.2|26774.2|26759.2|70
1635510300000|2021-10-29 12:25:00|26776.7|26761.7|26774.2|26759.2|26779.2|26764.2|26764.2|26749.2|33
1635510600000|2021-10-29 12:30:00|26776.7|26761.7|26789.2|26774.2|26799.2|26784.2|26759.2|26744.2|92
1635510900000|2021-10-29 12:35:00|26786.7|26771.7|26806.7|26791.7|26819.2|26804.2|26784.2|26769.2|134
1635511200000|2021-10-29 12:40:00|26809.2|26794.2|26799.2|26784.2|26814.2|26799.2|26789.2|26774.2|155
1635511500000|2021-10-29 12:45:00|26794.2|26779.2|26759.2|26744.2|26794.2|26779.2|26759.2|26744.2|258
1635511800000|2021-10-29 12:50:00|26761.7|26746.7|26736.7|26721.7|26764.2|26749.2|26734.2|26719.2|151
1635512100000|2021-10-29 12:55:00|26734.2|26719.2|26746.7|26731.7|26749.2|26734.2|26724.2|26709.2|88
1635512400000|2021-10-29 13:00:00|26744.2|26729.2|26739.2|26724.2|26759.2|26744.2|26734.2|26719.2|121
1635512700000|2021-10-29 13:05:00|26741.7|26726.7|26719.2|26704.2|26741.7|26726.7|26714.2|26699.2|73
1635513000000|2021-10-29 13:10:00|26724.2|26709.2|26729.2|26714.2|26729.2|26714.2|26709.2|26694.2|133
1635513300000|2021-10-29 13:15:00|26724.2|26709.2|26739.2|26724.2|26749.2|26734.2|26724.2|26709.2|78
1635513600000|2021-10-29 13:20:00|26736.7|26721.7|26739.2|26724.2|26749.2|26734.2|26734.2|26719.2|47
1635513900000|2021-10-29 13:25:00|26734.2|26719.2|26729.2|26714.2|26744.2|26729.2|26724.2|26709.2|60
1635514200000|2021-10-29 13:30:00|26726.7|26711.7|26741.7|26726.7|26751.7|26736.7|26719.2|26704.2|133
1635514500000|2021-10-29 13:35:00|26744.2|26729.2|26766.7|26751.7|26774.2|26759.2|26741.7|26726.7|117
1635514800000|2021-10-29 13:40:00|26764.2|26749.2|26771.7|26756.7|26771.7|26756.7|26749.2|26734.2|106
1635515100000|2021-10-29 13:45:00|26774.2|26759.2|26809.2|26794.2|26809.2|26794.2|26774.2|26759.2|207
1635515400000|2021-10-29 13:50:00|26804.2|26789.2|26824.2|26809.2|26826.7|26811.7|26799.2|26784.2|202
1635515700000|2021-10-29 13:55:00|26819.2|26804.2|26806.7|26791.7|26834.2|26819.2|26806.7|26791.7|170
1635516000000|2021-10-29 14:00:00|26804.2|26789.2|26824.2|26809.2|26829.2|26814.2|26801.7|26786.7|144
1635516300000|2021-10-29 14:05:00|26826.7|26811.7|26854.2|26839.2|26854.2|26839.2|26824.2|26809.2|232
1635516600000|2021-10-29 14:10:00|26851.4|26836.4|26818.9|26803.9|26851.4|26836.4|26816.4|26801.4|116
1635516900000|2021-10-29 14:15:00|26821.4|26806.4|26826.4|26811.4|26831.4|26816.4|26806.4|26791.4|163
1635517200000|2021-10-29 14:20:00|26823.9|26808.9|26816.4|26801.4|26836.4|26821.4|26816.4|26801.4|108
1635517500000|2021-10-29 14:25:00|26813.9|26798.9|26821.4|26806.4|26821.4|26806.4|26801.4|26786.4|101
1635517800000|2021-10-29 14:30:00|26826.4|26811.4|26846.4|26831.4|26846.4|26831.4|26823.9|26808.9|131
1635518100000|2021-10-29 14:35:00|26843.9|26828.9|26836.4|26821.4|26846.4|26831.4|26831.4|26816.4|108
1635518400000|2021-10-29 14:40:00|26833.9|26818.9|26846.4|26831.4|26846.4|26831.4|26831.4|26816.4|115
1635518700000|2021-10-29 14:45:00|26848.9|26833.9|26851.4|26836.4|26866.4|26851.4|26841.4|26826.4|266
1635519000000|2021-10-29 14:50:00|26856.4|26841.4|26851.4|26836.4|26876.4|26861.4|26851.4|26836.4|280
1635519300000|2021-10-29 14:55:00|26848.9|26833.9|26856.4|26841.4|26876.4|26861.4|26846.4|26831.4|193
1635519600000|2021-10-29 15:00:00|26853.9|26838.9|26856.4|26841.4|26871.4|26856.4|26851.4|26836.4|96
1635519900000|2021-10-29 15:05:00|26858.9|26843.9|26861.4|26846.4|26866.4|26851.4|26851.4|26836.4|96
1635520200000|2021-10-29 15:10:00|26866.4|26851.4|26866.4|26851.4|26881.4|26866.4|26866.4|26851.4|279
1635520500000|2021-10-29 15:15:00|26868.9|26853.9|26871.4|26856.4|26881.4|26866.4|26861.4|26846.4|227
1635520800000|2021-10-29 15:20:00|26876.4|26861.4|26876.4|26861.4|26876.4|26861.4|26863.9|26848.9|247
1635521100000|2021-10-29 15:25:00|26873.9|26858.9|26901.4|26886.4|26906.4|26891.4|26866.4|26851.4|672
1635521400000|2021-10-29 15:30:00|26896.4|26881.4|26898.9|26883.9|26931.4|26916.4|26888.9|26873.9|508
1635521700000|2021-10-29 15:35:00|26901.4|26886.4|26881.4|26866.4|26903.9|26888.9|26871.4|26856.4|238
1635522000000|2021-10-29 15:40:00|26876.4|26861.4|26856.4|26841.4|26881.4|26866.4|26851.4|26836.4|80
1635522300000|2021-10-29 15:45:00|26858.9|26843.9|26866.4|26851.4|26876.4|26861.4|26856.4|26841.4|100
1635522600000|2021-10-29 15:50:00|26868.9|26848.9|26878.9|26858.9|26883.9|26863.9|26868.9|26848.9|25
1635522900000|2021-10-29 15:55:00|26883.9|26863.9|26888.9|26868.9|26893.9|26873.9|26878.9|26863.9|32
1635523200000|2021-10-29 16:00:00|26893.9|26863.9|26913.9|26893.9|26913.9|26893.9|26888.9|26863.9|29
1635523500000|2021-10-29 16:05:00|26918.9|26888.9|26918.9|26898.9|26918.9|26898.9|26908.9|26888.9|11
1635523800000|2021-10-29 16:10:00|26923.9|26903.9|26928.9|26908.9|26933.9|26908.9|26918.9|26898.9|21
1635524100000|2021-10-29 16:15:00|26923.9|26903.9|26933.9|26908.9|26933.9|26908.9|26923.9|26903.9|8
1635524400000|2021-10-29 16:20:00|26938.9|26913.9|26953.9|26928.9|26953.9|26933.9|26938.9|26913.9|53
1635524700000|2021-10-29 16:25:00|26948.9|26933.9|26948.9|26928.9|26953.9|26933.9|26943.9|26918.9|58
1635525000000|2021-10-29 16:30:00|26953.9|26933.9|26943.9|26923.9|26953.9|26933.9|26943.9|26923.9|26
1635525300000|2021-10-29 16:35:00|26938.9|26918.9|26953.9|26928.9|26953.9|26928.9|26938.9|26918.9|22
1635525600000|2021-10-29 16:40:00|26948.9|26933.9|26953.9|26928.9|26953.9|26933.9|26948.9|26928.9|13
1635525900000|2021-10-29 16:45:00|26948.9|26923.9|26943.9|26923.9|26953.9|26928.9|26943.9|26923.9|11
1635526200000|2021-10-29 16:50:00|26938.9|26918.9|26933.9|26913.9|26943.9|26923.9|26928.9|26908.9|13
1635526500000|2021-10-29 16:55:00|26938.9|26918.9|26933.9|26913.9|26943.9|26918.9|26928.9|26908.9|13
1635526800000|2021-10-29 17:00:00|26938.9|26908.9|26938.9|26918.9|26938.9|26918.9|26933.9|26908.9|17
1635527100000|2021-10-29 17:05:00|26933.9|26913.9|26928.9|26908.9|26933.9|26913.9|26928.9|26908.9|10
1635527400000|2021-10-29 17:10:00|26923.9|26903.9|26923.9|26903.9|26928.9|26908.9|26923.9|26903.9|16
1635527700000|2021-10-29 17:15:00|26928.9|26908.9|26928.9|26908.9|26928.9|26908.9|26928.9|26903.9|7
1635528000000|2021-10-29 17:20:00|26923.9|26903.9|26913.9|26893.9|26923.9|26903.9|26913.9|26893.9|16
1635528300000|2021-10-29 17:25:00|26918.9|26898.9|26913.9|26893.9|26918.9|26898.9|26913.9|26888.9|13
1635528600000|2021-10-29 17:30:00|26918.9|26898.9|26913.9|26893.9|26918.9|26898.9|26913.9|26893.9|11
1635528900000|2021-10-29 17:35:00|26908.9|26888.9|26913.9|26893.9|26918.9|26898.9|26903.9|26883.9|19
1635529200000|2021-10-29 17:40:00|26918.9|26888.9|26918.9|26898.9|26918.9|26898.9|26918.9|26888.9|6
1635529500000|2021-10-29 17:45:00|26913.9|26893.9|26903.9|26883.9|26913.9|26893.9|26903.9|26883.9|12
1635529800000|2021-10-29 17:50:00|26908.9|26888.9|26908.9|26888.9|26908.9|26888.9|26903.9|26883.9|7
1635530100000|2021-10-29 17:55:00|26913.9|26893.9|26918.9|26898.9|26918.9|26898.9|26913.9|26893.9|8
1635530400000|2021-10-29 18:00:00|26913.9|26893.9|26918.9|26893.9|26918.9|26898.9|26913.9|26888.9|6
1635530700000|2021-10-29 18:05:00|26913.9|26898.9|26918.9|26898.9|26918.9|26898.9|26913.9|26893.9|3
1635531000000|2021-10-29 18:10:00|26923.9|26903.9|26908.9|26883.9|26923.9|26903.9|26903.9|26883.9|12
1635531300000|2021-10-29 18:15:00|26903.9|26888.9|26898.9|26878.9|26903.9|26888.9|26898.9|26878.9|1
1635531600000|2021-10-29 18:20:00|26903.9|26883.9|26883.9|26858.9|26903.9|26883.9|26878.9|26858.9|27
1635531900000|2021-10-29 18:25:00|26878.9|26863.9|26873.9|26858.9|26888.9|26868.9|26873.9|26853.9|29
1635532200000|2021-10-29 18:30:00|26876.4|26861.4|26871.4|26856.4|26881.4|26866.4|26871.4|26856.4|8
1635532500000|2021-10-29 18:35:00|26873.9|26858.9|26883.9|26868.9|26886.4|26871.4|26873.9|26858.9|10
1635532800000|2021-10-29 18:40:00|26886.4|26871.4|26886.4|26871.4|26896.4|26881.4|26886.4|26871.4|5
1635533100000|2021-10-29 18:45:00|26891.4|26876.4|26893.9|26878.9|26896.4|26881.4|26886.4|26871.4|6
1635533400000|2021-10-29 18:50:00|26891.4|26876.4|26898.9|26883.9|26901.4|26886.4|26891.4|26876.4|7
1635533700000|2021-10-29 18:55:00|26901.4|26886.4|26893.9|26878.9|26903.9|26888.9|26891.4|26876.4|7
1635534000000|2021-10-29 19:00:00|26896.4|26881.4|26898.9|26883.9|26903.9|26888.9|26891.4|26876.4|1
1635534300000|2021-10-29 19:05:00|26901.4|26886.4|26898.9|26883.9|26903.9|26888.9|26898.9|26883.9|3
1635534600000|2021-10-29 19:10:00|26901.4|26886.4|26903.9|26888.9|26906.4|26891.4|26896.4|26881.4|4
1635534900000|2021-10-29 19:15:00|26906.4|26891.4|26898.9|26883.9|26906.4|26891.4|26886.4|26871.4|2
1635535200000|2021-10-29 19:20:00|26901.4|26886.4|26901.4|26886.4|26911.4|26896.4|26896.4|26881.4|4
1635535500000|2021-10-29 19:25:00|26906.4|26891.4|26901.4|26886.4|26908.9|26893.9|26901.4|26886.4|27
1635535800000|2021-10-29 19:30:00|26898.9|26883.9|26923.9|26908.9|26923.9|26908.9|26896.4|26881.4|56
1635536100000|2021-10-29 19:35:00|26926.4|26911.4|26938.9|26923.9|26943.9|26928.9|26926.4|26911.4|10
1635536400000|2021-10-29 19:40:00|26941.4|26926.4|26948.9|26933.9|26951.4|26936.4|26941.4|26926.4|10
1635536700000|2021-10-29 19:45:00|26951.4|26936.4|26948.9|26933.9|26961.4|26946.4|26946.4|26931.4|15
1635537000000|2021-10-29 19:50:00|26951.4|26936.4|26948.9|26933.9|26956.4|26941.4|26941.4|26926.4|20
1635537300000|2021-10-29 19:55:00|26951.4|26936.4|26963.9|26948.9|26966.4|26951.4|26948.9|26933.9|21
1635537600000|2021-10-29 20:00:00|26966.4|26951.4|26974.8|26934.8|26974.8|26951.4|26957.7|26917.7|0
1635537900000|2021-10-29 20:05:00|26974.5|26934.5|26972.6|26932.6|26974.8|26934.8|26962.9|26922.9|0
1635538200000|2021-10-29 20:10:00|26972.4|26932.4|26981.4|26941.4|26987.1|26947.1|26971.3|26931.3|0
1635538500000|2021-10-29 20:15:00|26981.7|26941.7|26985|26945|26988.1|26948.1|26980.1|26940.1|0
1635538800000|2021-10-29 20:20:00|26984.8|26944.8|26988.1|26948.1|26988.1|26948.1|26980.6|26940.6|0
1635539100000|2021-10-29 20:25:00|26987.6|26947.6|26989.4|26949.4|26989.4|26949.4|26985|26945|0
1635539400000|2021-10-29 20:30:00|26989.2|26949.2|26995.1|26955.1|26995.1|26955.1|26986.3|26946.3|0
1635539700000|2021-10-29 20:35:00|26995|26955|26982.4|26942.4|26995.1|26955.1|26982.4|26942.4|0
1635540000000|2021-10-29 20:40:00|26982.3|26942.3|26982.4|26942.4|26986.3|26946.3|26980.6|26940.6|0
1635540300000|2021-10-29 20:45:00|26982.7|26942.7|26983.7|26943.7|26988.1|26948.1|26980.6|26940.6|0
1635540600000|2021-10-29 20:50:00|26984|26944|26994.4|26954.4|26998.2|26958.2|26984|26944|0
1635540900000|2021-10-29 20:55:00|26994.3|26954.3|26993.9|26953.9|26995.7|26955.7|26983.7|26943.7|0
1635541200000|2021-10-29 21:00:00|26994.2|26954.2|26994.2|26954.2|26994.2|26954.2|26994.2|26954.2|0
1635717600000|2021-10-31 22:00:00|27029.4|26989.4|27029.8|26989.8|27030.4|26990.4|27019.6|26979.6|0
1635717900000|2021-10-31 22:05:00|27029.9|26989.9|27031.1|26991.1|27037.3|26997.3|27027.2|26987.2|0
1635718200000|2021-10-31 22:10:00|27030.8|26990.8|27034.2|26994.2|27037.3|26997.3|27028.5|26988.5|0
1635718500000|2021-10-31 22:15:00|27034.4|26994.4|27028.5|26988.5|27036.6|26996.6|27025.4|26985.4|0
1635718800000|2021-10-31 22:20:00|27028.7|26988.7|27032.4|26992.4|27036.7|26996.7|27028.7|26988.7|0
1635719100000|2021-10-31 22:25:00|27032.1|26992.1|27058.8|27018.8|27058.8|27018.8|27031.1|26991.1|0
1635719400000|2021-10-31 22:30:00|27058.6|27018.6|27036.9|26996.9|27058.8|27018.8|27036.9|26996.9|0
1635719700000|2021-10-31 22:35:00|27037.1|26997.1|27035.6|26995.6|27041.3|27001.3|27035.6|26995.6|0
1635720000000|2021-10-31 22:40:00|27035.7|26995.7|27028.1|26988.1|27036.2|26996.2|27025.5|26985.5|0
1635720300000|2021-10-31 22:45:00|27027.8|26987.8|27033.8|26993.8|27033.8|26993.8|27013.8|26973.8|0
1635720600000|2021-10-31 22:50:00|27033.5|26993.5|27035.6|26995.6|27035.6|26995.6|27028.7|26988.7|0
1635720900000|2021-10-31 22:55:00|27035.8|26995.8|27026|26986|27036.9|26996.9|27026|26986|0
1635721200000|2021-10-31 23:00:00|27025.6|26985.6|27016.7|26976.7|27028|26988|27016.7|26976.7|0
1635721500000|2021-10-31 23:05:00|27016.4|26976.4|27014.9|26974.9|27018|26978|27014.9|26974.9|0
1635721800000|2021-10-31 23:10:00|27013.9|26973.9|27007.9|26967.9|27013.9|26973.9|27000.4|26960.4|0
1635722100000|2021-10-31 23:15:00|27007.8|26967.8|27022.4|26982.4|27023.6|26983.6|27006.6|26966.6|0
1635722400000|2021-10-31 23:20:00|27022.1|26982.1|27021.1|26981.1|27028|26988|27018|26978|0
1635722700000|2021-10-31 23:25:00|27021.3|26981.3|27035.5|26995.5|27035.5|26995.5|27021.1|26981.1|0
1635723000000|2021-10-31 23:30:00|27035.8|26995.8|27041.2|27001.2|27042.5|27002.5|27029.9|26989.9|0
1635723300000|2021-10-31 23:35:00|27041.1|27001.1|27038.1|26998.1|27046.9|27006.9|27036.8|26996.8|0
1635723600000|2021-10-31 23:40:00|27038.4|26998.4|27048.7|27008.7|27050|27010|27036.8|26996.8|0
1635723900000|2021-10-31 23:45:00|27048.9|27008.9|27050|27010|27053.1|27013.1|27045.6|27005.6|0
1635724200000|2021-10-31 23:50:00|27050.3|27010.3|27040.9|27000.9|27051.3|27011.3|27040.9|27000.9|0
1635724500000|2021-10-31 23:55:00|27041.2|27001.2|27045.3|27005.3|27047.9|27007.9|27041.2|27001.2|0
1635724800000|2021-11-01 00:00:00|27045.6|27005.6|27041.5|27001.5|27047.6|27007.6|27038.9|26998.9|0
1635725100000|2021-11-01 00:05:00|27041.7|27001.7|27047.7|27007.7|27049|27009|27038.9|26998.9|0
1635725400000|2021-11-01 00:10:00|27047.9|27007.9|27055.9|27015.9|27057.8|27017.8|27045.9|27005.9|0
1635725700000|2021-11-01 00:15:00|27056.2|27016.2|27081|27041|27084.6|27044.6|27056.2|27016.2|0
1635726000000|2021-11-01 00:20:00|27080.9|27040.9|27054.7|27014.7|27081|27041|27051.8|27011.8|0
1635726300000|2021-11-01 00:25:00|27054.9|27014.9|27069|27029|27072|27032|27054.9|27014.9|0
1635726600000|2021-11-01 00:30:00|27070.1|27030.1|27080.2|27040.2|27083.2|27043.2|27068.9|27028.9|0
1635726900000|2021-11-01 00:35:00|27080|27040|27078.2|27038.2|27083.2|27043.2|27076.6|27036.6|0
1635727200000|2021-11-01 00:40:00|27077.6|27037.6|27079.7|27039.7|27080|27040|27073.8|27033.8|0
1635727500000|2021-11-01 00:45:00|27079.5|27039.5|27076.6|27036.6|27082.6|27042.6|27076.4|27036.4|0
1635727800000|2021-11-01 00:50:00|27076.4|27036.4|27070.5|27030.5|27077.8|27037.8|27067.5|27027.5|0
1635728100000|2021-11-01 00:55:00|27070.6|27030.6|27070.5|27030.5|27073.4|27033.4|27068.8|27028.8|0
1635728400000|2021-11-01 01:00:00|27070.3|27030.3|27046.8|27006.8|27070.3|27030.3|27046.8|27006.8|0
1635728700000|2021-11-01 01:05:00|27047|27007|27048.2|27008.2|27051.3|27011.3|27044|27004|0
1635729000000|2021-11-01 01:10:00|27048.7|27008.7|27047.3|27007.3|27053|27013|27047|27007|0
1635729300000|2021-11-01 01:15:00|27047.5|27007.5|27019.1|26979.1|27050.4|27010.4|27014.7|26974.7|0
1635729600000|2021-11-01 01:20:00|27018.6|26978.6|27014.4|26974.4|27020.7|26980.7|27011.5|26971.5|0
1635729900000|2021-11-01 01:25:00|27013.4|26973.4|27017.5|26977.5|27017.5|26977.5|27011.6|26971.6|0
1635730200000|2021-11-01 01:30:00|27017.4|26977.4|27010.8|26970.8|27017.4|26977.4|27008|26968|0
1635730500000|2021-11-01 01:35:00|27010.7|26970.7|27013.8|26973.8|27013.9|26973.9|27004.6|26964.6|0
1635730800000|2021-11-01 01:40:00|27013.3|26973.3|27016.7|26976.7|27016.9|26976.9|27001.3|26961.3|0
1635731100000|2021-11-01 01:45:00|27016.9|26976.9|27011.5|26971.5|27026.1|26986.1|27008.5|26968.5|0
1635731400000|2021-11-01 01:50:00|27011.6|26971.6|27029.1|26989.1|27029.1|26989.1|27011.6|26971.6|0
1635731700000|2021-11-01 01:55:00|27028|26988|27017.4|26977.4|27029.4|26989.4|27017.4|26977.4|0
1635732000000|2021-11-01 02:00:00|27017.9|26977.9|27014.4|26974.4|27020.3|26980.3|27011.1|26971.1|0
1635732300000|2021-11-01 02:05:00|27014.6|26974.6|27018.6|26978.6|27020.3|26980.3|27005.6|26965.6|0
1635732600000|2021-11-01 02:10:00|27019.1|26979.1|27014.6|26974.6|27026.1|26986.1|27014.4|26974.4|0
1635732900000|2021-11-01 02:15:00|27014.4|26974.4|27008.2|26968.2|27023.1|26983.1|27008.2|26968.2|0
1635733200000|2021-11-01 02:20:00|27008.1|26968.1|27016.9|26976.9|27020|26980|27008.1|26968.1|0
1635733500000|2021-11-01 02:25:00|27016.8|26976.8|27021.4|26981.4|27028.9|26988.9|27016.8|26976.8|0
1635733800000|2021-11-01 02:30:00|27020.9|26980.9|27019.9|26979.9|27028.9|26988.9|27019.7|26979.7|0
1635734100000|2021-11-01 02:35:00|27020|26980|27010.7|26970.7|27022.8|26982.8|27010.5|26970.5|0
1635734400000|2021-11-01 02:40:00|27010.5|26970.5|27007.7|26967.7|27013.8|26973.8|27004.7|26964.7|0
1635734700000|2021-11-01 02:45:00|27007.9|26967.9|27008.2|26968.2|27010.7|26970.7|27004.6|26964.6|0
1635735000000|2021-11-01 02:50:00|27008.1|26968.1|27004.4|26964.4|27010.3|26970.3|27004.4|26964.4|0
1635735300000|2021-11-01 02:55:00|27004.5|26964.5|27016.5|26976.5|27016.5|26976.5|27004.4|26964.4|0
1635735600000|2021-11-01 03:00:00|27016.4|26976.4|27022.1|26982.1|27022.3|26982.3|27016.2|26976.2|0
1635735900000|2021-11-01 03:05:00|27022.3|26982.3|27018.8|26978.8|27027.9|26987.9|27018.8|26978.8|0
1635736200000|2021-11-01 03:10:00|27019|26979|27027.7|26987.7|27030.5|26990.5|27019|26979|0
1635736500000|2021-11-01 03:15:00|27027.6|26987.6|27021.8|26981.8|27027.6|26987.6|27018.8|26978.8|0
1635736800000|2021-11-01 03:20:00|27021.6|26981.6|27027.4|26987.4|27027.6|26987.6|27018.5|26978.5|0
1635737100000|2021-11-01 03:25:00|27027.2|26987.2|27027.4|26987.4|27027.6|26987.6|27024.4|26984.4|0
1635737400000|2021-11-01 03:30:00|27027.2|26987.2|27030.3|26990.3|27030.5|26990.5|27022.7|26982.7|0
1635737700000|2021-11-01 03:35:00|27030.2|26990.2|27025.5|26985.5|27033.3|26993.3|27024.3|26984.3|0
1635738000000|2021-11-01 03:40:00|27026|26986|27024.3|26984.3|27027.4|26987.4|27024.1|26984.1|0
1635738300000|2021-11-01 03:45:00|27024.2|26984.2|27027.1|26987.1|27027.2|26987.2|27024.2|26984.2|0
1635738600000|2021-11-01 03:50:00|27026.9|26986.9|27021.1|26981.1|27027.1|26987.1|27021|26981|0
1635738900000|2021-11-01 03:55:00|27021|26981|27018|26978|27021.1|26981.1|27016.3|26976.3|0
1635739200000|2021-11-01 04:00:00|27017.9|26977.9|27020.8|26980.8|27021|26981|27016.1|26976.1|0
1635739500000|2021-11-01 04:05:00|27021|26981|27023.9|26983.9|27023.9|26983.9|27020.8|26980.8|0
1635739800000|2021-11-01 04:10:00|27024|26984|27026.7|26986.7|27026.9|26986.9|27023.9|26983.9|0
1635740100000|2021-11-01 04:15:00|27026.6|26986.6|27023.6|26983.6|27026.6|26986.6|27023.6|26983.6|0
1635740400000|2021-11-01 04:20:00|27023.5|26983.5|27023.6|26983.6|27023.6|26983.6|27023.5|26983.5|0
1635740700000|2021-11-01 04:25:00|27023.5|26983.5|27026.6|26986.6|27026.6|26986.6|27023.3|26983.3|0
1635741000000|2021-11-01 04:30:00|27026.5|26986.5|27023.8|26983.8|27026.6|26986.6|27020.7|26980.7|0
1635741300000|2021-11-01 04:35:00|27023.3|26983.3|27017.9|26977.9|27024.1|26984.1|27017.7|26977.7|0
1635741600000|2021-11-01 04:40:00|27018.4|26978.4|27017.7|26977.7|27019.1|26979.1|27017.5|26977.5|0
1635741900000|2021-11-01 04:45:00|27017.6|26977.6|27014.9|26974.9|27017.9|26977.9|27014.7|26974.7|0
1635742200000|2021-11-01 04:50:00|27013.9|26973.9|27009.2|26969.2|27013.9|26973.9|27009|26969|0
1635742500000|2021-11-01 04:55:00|27009.3|26969.3|27012.3|26972.3|27012.4|26972.4|27009.3|26969.3|0
1635742800000|2021-11-01 05:00:00|27012.1|26972.1|27027.2|26987.2|27027.4|26987.4|27012.1|26972.1|0
1635743100000|2021-11-01 05:05:00|27027.4|26987.4|27015.2|26975.2|27030.2|26990.2|27015.2|26975.2|0
1635743400000|2021-11-01 05:10:00|27015.4|26975.4|27015.6|26975.6|27021.3|26981.3|27012.4|26972.4|0
1635743700000|2021-11-01 05:15:00|27016.6|26976.6|27015.4|26975.4|27024.3|26984.3|27012.4|26972.4|0
1635744000000|2021-11-01 05:20:00|27015.5|26975.5|27027.2|26987.2|27030.3|26990.3|27015.5|26975.5|0
1635744300000|2021-11-01 05:25:00|27025.7|26985.7|27027.1|26987.1|27029.9|26989.9|27024.1|26984.1|0
1635744600000|2021-11-01 05:30:00|27027.6|26987.6|27036.1|26996.1|27038.9|26998.9|27027.1|26987.1|0
1635744900000|2021-11-01 05:35:00|27036|26996|27040|27000|27041.7|27001.7|27035.8|26995.8|0
1635745200000|2021-11-01 05:40:00|27040.5|27000.5|27035.1|26995.1|27044.5|27004.5|27032.3|26992.3|0
1635745500000|2021-11-01 05:45:00|27035|26995|27011.3|26971.3|27035|26995|27008.2|26968.2|0
1635745800000|2021-11-01 05:50:00|27010.8|26970.8|27016.9|26976.9|27017.1|26977.1|27008.2|26968.2|0
1635746100000|2021-11-01 05:55:00|27017.1|26977.1|27011.5|26971.5|27017.2|26977.2|27008.3|26968.3|0
1635746400000|2021-11-01 06:00:00|27011.3|26971.3|26990.8|26950.8|27011.5|26971.5|26984.7|26944.7|0
1635746700000|2021-11-01 06:05:00|26990.9|26950.9|26988.1|26948.1|26993.7|26953.7|26979.1|26939.1|0
1635747000000|2021-11-01 06:10:00|26988|26948|26974.7|26934.7|26991.2|26951.2|26973.5|26933.5|0
1635747300000|2021-11-01 06:15:00|26975.2|26935.2|26979.1|26939.1|26979.1|26939.1|26967.7|26927.7|0
1635747600000|2021-11-01 06:20:00|26980.1|26940.1|26990.2|26950.2|26990.3|26950.3|26980.1|26940.1|0
1635747900000|2021-11-01 06:25:00|26990.1|26950.1|26998.7|26958.7|26998.8|26958.8|26990.1|26950.1|0
1635748200000|2021-11-01 06:30:00|26998.8|26958.8|26999|26959|27001.6|26961.6|26993.1|26953.1|0
1635748500000|2021-11-01 06:35:00|27000|26960|26994|26954|27002.6|26962.6|26988.1|26948.1|0
1635748800000|2021-11-01 06:40:00|26993.9|26953.9|26994.2|26954.2|27000|26960|26988.1|26948.1|0
1635749100000|2021-11-01 06:45:00|26994|26954|26994.3|26954.3|26994.3|26954.3|26985.6|26945.6|0
1635749400000|2021-11-01 06:50:00|26994.8|26954.8|27000.4|26960.4|27000.4|26960.4|26994.8|26954.8|0
1635749700000|2021-11-01 06:55:00|27000.2|26960.2|26994.6|26954.6|27001.8|26961.8|26991.7|26951.7|0
1635750000000|2021-11-01 07:00:00|26993.6|26953.6|26988.9|26973.9|27009.4|26978.9|26981.4|26951.7|48
1635750300000|2021-11-01 07:05:00|26993.9|26978.9|26998.9|26983.9|27001.4|26986.4|26981.4|26966.4|22
1635750600000|2021-11-01 07:10:00|27001.4|26986.4|27013.9|26998.9|27021.4|27006.4|27001.4|26986.4|45
1635750900000|2021-11-01 07:15:00|27011.4|26996.4|27018.9|27003.9|27021.4|27006.4|27011.4|26996.4|8
1635751200000|2021-11-01 07:20:00|27021.4|27006.4|27011.4|26996.4|27021.4|27006.4|27011.4|26996.4|19
1635751500000|2021-11-01 07:25:00|27008.9|26993.9|27006.4|26991.4|27013.9|26998.9|26996.4|26981.4|13
1635751800000|2021-11-01 07:30:00|27003.9|26988.9|27003.9|26988.9|27006.4|26991.4|26993.9|26978.9|10
1635752100000|2021-11-01 07:35:00|27001.4|26986.4|27016.4|27001.4|27016.4|27001.4|27001.4|26986.4|14
1635752400000|2021-11-01 07:40:00|27011.4|26996.4|27001.4|26986.4|27018.9|27003.9|27001.4|26986.4|46
1635752700000|2021-11-01 07:45:00|27003.9|26988.9|27001.4|26986.4|27006.4|26991.4|26993.9|26978.9|12
1635753000000|2021-11-01 07:50:00|26998.9|26983.9|27016.4|27001.4|27018.9|27003.9|26998.9|26983.9|14
1635753300000|2021-11-01 07:55:00|27018.9|27003.9|26998.9|26983.9|27018.9|27003.9|26993.9|26978.9|55
1635753600000|2021-11-01 08:00:00|26996.4|26981.4|27028.9|27013.9|27051.4|27036.4|26981.4|26966.4|441
1635753900000|2021-11-01 08:05:00|27026.4|27011.4|27116.4|27101.4|27116.4|27101.4|27026.4|27011.4|508
1635754200000|2021-11-01 08:10:00|27111.4|27096.4|27118.9|27103.9|27126.4|27111.4|27091.4|27076.4|288
1635754500000|2021-11-01 08:15:00|27121.4|27106.4|27181.4|27166.4|27201.4|27186.4|27121.4|27106.4|669
1635754800000|2021-11-01 08:20:00|27183.9|27168.9|27181.4|27166.4|27196.4|27181.4|27176.4|27161.4|223
1635755100000|2021-11-01 08:25:00|27186.4|27171.4|27191.4|27176.4|27196.4|27181.4|27156.4|27141.4|230
1635755400000|2021-11-01 08:30:00|27193.9|27178.9|27201.4|27186.4|27208.9|27193.9|27176.4|27161.4|274
1635755700000|2021-11-01 08:35:00|27203.9|27188.9|27236.4|27221.4|27236.4|27221.4|27203.9|27188.9|259
1635756000000|2021-11-01 08:40:00|27236.3|27221.3|27256.3|27241.3|27271.3|27256.3|27231.3|27216.3|423
1635756300000|2021-11-01 08:45:00|27261.3|27246.3|27281.3|27266.3|27283.8|27268.8|27251.3|27236.3|288
1635756600000|2021-11-01 08:50:00|27283.8|27268.8|27298.8|27283.8|27311.3|27296.3|27281.3|27266.3|258
1635756900000|2021-11-01 08:55:00|27296.3|27281.3|27283.8|27268.8|27301.3|27286.3|27281.3|27266.3|216
1635757200000|2021-11-01 09:00:00|27281.3|27266.3|27276.3|27261.3|27291.3|27276.3|27261.3|27246.3|279
1635757500000|2021-11-01 09:05:00|27273.8|27258.8|27286.3|27271.3|27296.3|27281.3|27271.3|27256.3|237
1635757800000|2021-11-01 09:10:00|27288.8|27273.8|27261.3|27246.3|27301.3|27286.3|27256.3|27241.3|179
1635758100000|2021-11-01 09:15:00|27258.8|27243.8|27251.3|27236.3|27271.3|27256.3|27251.3|27236.3|130
1635758400000|2021-11-01 09:20:00|27253.8|27238.8|27261.3|27246.3|27271.3|27256.3|27246.3|27231.3|107
1635758700000|2021-11-01 09:25:00|27263.8|27248.8|27253.8|27238.8|27266.3|27251.3|27251.3|27236.3|87
1635759000000|2021-11-01 09:30:00|27256.3|27241.3|27246.3|27231.3|27261.3|27246.3|27236.3|27221.3|136
1635759300000|2021-11-01 09:35:00|27241.3|27226.3|27261.3|27246.3|27281.3|27266.3|27241.3|27226.3|151
1635759600000|2021-11-01 09:40:00|27263.8|27248.8|27271.3|27256.3|27273.8|27258.8|27256.3|27241.3|56
1635759900000|2021-11-01 09:45:00|27273.8|27258.8|27258.8|27243.8|27273.8|27258.8|27251.3|27236.3|108
1635760200000|2021-11-01 09:50:00|27256.3|27241.3|27261.3|27246.3|27276.3|27261.3|27256.3|27241.3|85
1635760500000|2021-11-01 09:55:00|27256.3|27241.3|27241.3|27226.3|27266.3|27251.3|27241.3|27226.3|83
1635760800000|2021-11-01 10:00:00|27238.8|27223.8|27226.3|27211.3|27241.3|27226.3|27226.3|27211.3|123
1635761100000|2021-11-01 10:05:00|27228.8|27213.8|27241.3|27226.3|27241.3|27226.3|27221.3|27206.3|87
1635761400000|2021-11-01 10:10:00|27238.8|27223.8|27216.3|27201.3|27241.3|27226.3|27216.3|27201.3|96
1635761700000|2021-11-01 10:15:00|27213.8|27198.8|27216.3|27201.3|27216.3|27201.3|27208.8|27193.8|135
1635762000000|2021-11-01 10:20:00|27211.3|27196.3|27211.3|27196.3|27226.3|27211.3|27211.3|27196.3|168
1635762300000|2021-11-01 10:25:00|27206.3|27191.3|27201.3|27186.3|27221.3|27206.3|27201.3|27186.3|133
1635762600000|2021-11-01 10:30:00|27206.3|27191.3|27201.3|27186.3|27211.3|27196.3|27196.3|27181.3|116
1635762900000|2021-11-01 10:35:00|27203.8|27188.8|27191.3|27176.3|27206.3|27191.3|27186.3|27171.3|88
1635763200000|2021-11-01 10:40:00|27188.8|27173.8|27181.3|27166.3|27196.3|27181.3|27178.8|27163.8|69
1635763500000|2021-11-01 10:45:00|27178.8|27163.8|27168.8|27153.8|27181.3|27166.3|27166.3|27151.3|69
1635763800000|2021-11-01 10:50:00|27166.3|27151.3|27171.3|27156.3|27176.3|27161.3|27151.3|27136.3|162
1635764100000|2021-11-01 10:55:00|27168.8|27153.8|27156.3|27141.3|27176.3|27161.3|27156.3|27141.3|67
1635764400000|2021-11-01 11:00:00|27161.3|27146.3|27186.3|27171.3|27186.3|27171.3|27161.3|27146.3|130
1635764700000|2021-11-01 11:05:00|27181.3|27166.3|27183.8|27168.8|27186.3|27171.3|27176.3|27161.3|53
1635765000000|2021-11-01 11:10:00|27181.3|27166.3|27161.3|27146.3|27188.8|27173.8|27161.3|27146.3|64
1635765300000|2021-11-01 11:15:00|27158.8|27143.8|27153.8|27138.8|27161.3|27146.3|27141.3|27126.3|94
1635765600000|2021-11-01 11:20:00|27151.3|27136.3|27148.8|27133.8|27151.3|27136.3|27136.3|27121.3|80
1635765900000|2021-11-01 11:25:00|27146.3|27131.3|27138.8|27123.8|27151.3|27136.3|27136.3|27121.3|27
1635766200000|2021-11-01 11:30:00|27141.3|27126.3|27141.3|27126.3|27146.3|27131.3|27121.3|27106.3|75
1635766500000|2021-11-01 11:35:00|27143.8|27128.8|27126.3|27111.3|27146.3|27131.3|27121.3|27106.3|61
1635766800000|2021-11-01 11:40:00|27131.3|27116.3|27121.3|27106.3|27131.3|27116.3|27106.3|27091.3|149
1635767100000|2021-11-01 11:45:00|27123.8|27108.8|27116.3|27101.3|27131.3|27116.3|27111.3|27096.3|115
1635767400000|2021-11-01 11:50:00|27113.8|27098.8|27123.8|27108.8|27126.3|27111.3|27106.3|27091.3|69
1635767700000|2021-11-01 11:55:00|27121.3|27106.3|27106.3|27091.3|27126.3|27111.3|27106.3|27091.3|47
1635768000000|2021-11-01 12:00:00|27101.3|27086.3|27111.3|27096.3|27116.3|27101.3|27098.8|27083.8|85
1635768300000|2021-11-01 12:05:00|27108.8|27093.8|27101.3|27086.3|27116.3|27101.3|27091.3|27076.3|135
1635768600000|2021-11-01 12:10:00|27103.8|27088.8|27093.8|27078.8|27111.3|27096.3|27091.3|27076.3|60
1635768900000|2021-11-01 12:15:00|27091.3|27076.3|27106.3|27091.3|27106.3|27091.3|27081.3|27066.3|62
1635769200000|2021-11-01 12:20:00|27116.3|27101.3|27086.3|27071.3|27116.3|27101.3|27078.8|27063.8|112
1635769500000|2021-11-01 12:25:00|27091.3|27076.3|27086.3|27071.3|27096.3|27081.3|27076.3|27061.3|96
1635769800000|2021-11-01 12:30:00|27088.8|27073.8|27081.3|27066.3|27088.8|27073.8|27071.3|27056.3|92
1635770100000|2021-11-01 12:35:00|27083.8|27068.8|27096.3|27081.3|27101.3|27086.3|27081.3|27066.3|34
1635770400000|2021-11-01 12:40:00|27100.3|27085.3|27110.3|27095.3|27115.3|27100.3|27095.3|27080.3|40
1635770700000|2021-11-01 12:45:00|27105.3|27090.3|27110.3|27095.3|27120.3|27105.3|27100.3|27085.3|42
1635771000000|2021-11-01 12:50:00|27107.8|27092.8|27110.3|27095.3|27110.3|27095.3|27097.8|27082.8|38
1635771300000|2021-11-01 12:55:00|27115.3|27100.3|27110.3|27095.3|27117.8|27102.8|27110.3|27095.3|36
1635771600000|2021-11-01 13:00:00|27105.3|27090.3|27110.3|27095.3|27125.3|27110.3|27105.3|27090.3|126
1635771900000|2021-11-01 13:05:00|27115.3|27100.3|27120.3|27105.3|27120.3|27105.3|27110.3|27095.3|137
1635772200000|2021-11-01 13:10:00|27115.3|27100.3|27117.8|27102.8|27120.3|27105.3|27110.3|27095.3|63
1635772500000|2021-11-01 13:15:00|27115.3|27100.3|27120.3|27105.3|27120.3|27105.3|27102.8|27087.8|45
1635772800000|2021-11-01 13:20:00|27115.3|27100.3|27115.3|27100.3|27122.8|27107.8|27110.3|27095.3|47
1635773100000|2021-11-01 13:25:00|27112.8|27097.8|27120.3|27105.3|27120.3|27105.3|27110.3|27095.3|144
1635773400000|2021-11-01 13:30:00|27122.8|27107.8|27140.3|27125.3|27140.3|27125.3|27100.3|27085.3|122
1635773700000|2021-11-01 13:35:00|27137.8|27122.8|27165.3|27150.3|27165.3|27150.3|27127.8|27112.8|123
1635774000000|2021-11-01 13:40:00|27162.8|27147.8|27165.3|27150.3|27167.8|27152.8|27150.3|27135.3|109
1635774300000|2021-11-01 13:45:00|27170.3|27155.3|27140.3|27125.3|27175.3|27160.3|27135.3|27120.3|116
1635774600000|2021-11-01 13:50:00|27135.3|27120.3|27150.3|27135.3|27160.3|27145.3|27132.8|27117.8|70
1635774900000|2021-11-01 13:55:00|27155.3|27140.3|27150.3|27135.3|27155.3|27140.3|27145.3|27130.3|53
1635775200000|2021-11-01 14:00:00|27145.3|27130.3|27115.3|27100.3|27150.3|27135.3|27110.3|27095.3|125
1635775500000|2021-11-01 14:05:00|27117.8|27102.8|27130.3|27115.3|27140.3|27125.3|27112.8|27097.8|186
1635775800000|2021-11-01 14:10:00|27132.8|27117.8|27135.3|27120.3|27140.3|27125.3|27117.8|27102.8|97
1635776100000|2021-11-01 14:15:00|27140.3|27125.3|27155.3|27140.3|27155.3|27140.3|27135.3|27120.3|143
1635776400000|2021-11-01 14:20:00|27160.3|27145.3|27150.3|27135.3|27175.3|27160.3|27147.8|27132.8|185
1635776700000|2021-11-01 14:25:00|27155.3|27140.3|27155.3|27140.3|27170.3|27155.3|27150.3|27135.3|60
1635777000000|2021-11-01 14:30:00|27150.3|27135.3|27150.3|27135.3|27160.3|27145.3|27150.3|27135.3|54
1635777300000|2021-11-01 14:35:00|27147.8|27132.8|27147.8|27132.8|27155.3|27140.3|27145.3|27130.3|88
1635777600000|2021-11-01 14:40:00|27145.3|27130.3|27150.3|27135.3|27155.3|27140.3|27145.3|27130.3|72
1635777900000|2021-11-01 14:45:00|27155.3|27140.3|27150.3|27135.3|27155.3|27140.3|27140.3|27125.3|55
1635778200000|2021-11-01 14:50:00|27145.3|27130.3|27157.8|27142.8|27165.3|27150.3|27145.3|27130.3|147
1635778500000|2021-11-01 14:55:00|27160.3|27145.3|27185.3|27170.3|27185.3|27170.3|27160.3|27145.3|113
1635778800000|2021-11-01 15:00:00|27190.3|27175.3|27215.3|27200.3|27225.3|27210.3|27190.3|27175.3|176
1635779100000|2021-11-01 15:05:00|27210.3|27195.3|27205.3|27190.3|27210.3|27195.3|27200.3|27185.3|173
1635779400000|2021-11-01 15:10:00|27202.2|27187.2|27187.2|27172.2|27202.2|27187.2|27182.2|27167.2|96
1635779700000|2021-11-01 15:15:00|27182.2|27167.2|27192.2|27177.2|27192.2|27177.2|27174.7|27159.7|63
1635780000000|2021-11-01 15:20:00|27189.7|27174.7|27182.2|27167.2|27202.2|27187.2|27182.2|27167.2|103
1635780300000|2021-11-01 15:25:00|27177.2|27162.2|27172.2|27157.2|27182.2|27167.2|27167.2|27152.2|85
1635780600000|2021-11-01 15:30:00|27174.7|27159.7|27187.2|27172.2|27192.2|27177.2|27172.2|27157.2|56
1635780900000|2021-11-01 15:35:00|27182.2|27167.2|27162.2|27147.2|27187.2|27172.2|27157.2|27142.2|118
1635781200000|2021-11-01 15:40:00|27159.7|27144.7|27167.2|27152.2|27169.7|27154.7|27157.2|27142.2|24
1635781500000|2021-11-01 15:45:00|27164.7|27149.7|27182.2|27167.2|27182.2|27167.2|27162.2|27147.2|44
1635781800000|2021-11-01 15:50:00|27177.2|27162.2|27177.2|27162.2|27182.2|27167.2|27172.2|27157.2|61
1635782100000|2021-11-01 15:55:00|27182.2|27167.2|27197.2|27182.2|27197.2|27182.2|27182.2|27167.2|57
1635782400000|2021-11-01 16:00:00|27194.7|27179.7|27202.2|27187.2|27202.2|27187.2|27189.7|27174.7|147
1635782700000|2021-11-01 16:05:00|27204.7|27189.7|27202.2|27187.2|27212.2|27197.2|27202.2|27187.2|95
1635783000000|2021-11-01 16:10:00|27207.2|27192.2|27212.2|27197.2|27217.2|27202.2|27207.2|27192.2|89
1635783300000|2021-11-01 16:15:00|27207.2|27192.2|27212.2|27197.2|27217.2|27202.2|27202.2|27187.2|159
1635783600000|2021-11-01 16:20:00|27217.2|27202.2|27222.2|27207.2|27227.2|27212.2|27212.2|27197.2|209
1635783900000|2021-11-01 16:25:00|27219.7|27204.7|27222.2|27207.2|27227.2|27212.2|27197.2|27182.2|240
1635784200000|2021-11-01 16:30:00|27219.7|27204.7|27202.2|27187.2|27227.2|27212.2|27202.2|27187.2|285
1635784500000|2021-11-01 16:35:00|27204.7|27189.7|27217.2|27202.2|27222.2|27207.2|27202.2|27187.2|149
1635784800000|2021-11-01 16:40:00|27222.2|27207.2|27217.2|27202.2|27222.2|27207.2|27217.2|27202.2|34
1635785100000|2021-11-01 16:45:00|27219.7|27204.7|27214.7|27199.7|27219.7|27204.7|27207.2|27192.2|26
1635785400000|2021-11-01 16:50:00|27219.7|27194.7|27219.7|27199.7|27219.7|27204.7|27214.7|27194.7|38
1635785700000|2021-11-01 16:55:00|27224.7|27204.7|27224.7|27204.7|27224.7|27204.7|27219.7|27199.7|11
1635786000000|2021-11-01 17:00:00|||||||||1
1635786300000|2021-11-01 17:05:00|27229.7|27209.7|27229.7|27209.7|27229.7|27209.7|27229.7|27209.7|14
1635786600000|2021-11-01 17:10:00|27224.7|27204.7|27234.7|27214.7|27234.7|27214.7|27224.7|27204.7|39
1635786900000|2021-11-01 17:15:00|27239.7|27219.7|27234.7|27214.7|27239.7|27219.7|27229.7|27214.7|23
1635787200000|2021-11-01 17:20:00|27229.7|27209.7|27224.7|27199.7|27234.7|27214.7|27219.7|27199.7|28
1635787500000|2021-11-01 17:25:00|27219.7|27204.7|27224.7|27204.7|27229.7|27209.7|27214.7|27194.7|49
1635787800000|2021-11-01 17:30:00|27219.7|27199.7|27224.7|27204.7|27224.7|27204.7|27214.7|27194.7|17
1635788100000|2021-11-01 17:35:00|27229.7|27209.7|27229.7|27209.7|27229.7|27209.7|27224.7|27204.7|11
1635788400000|2021-11-01 17:40:00|27224.7|27204.7|27214.7|27194.7|27229.7|27204.7|27214.7|27194.7|17
1635788700000|2021-11-01 17:45:00|27219.7|27199.7|27219.7|27199.7|27224.7|27204.7|27214.7|27194.7|15
1635789000000|2021-11-01 17:50:00|27214.7|27194.7|27214.7|27194.7|27219.7|27199.7|27214.7|27194.7|15
1635789300000|2021-11-01 17:55:00|27219.7|27199.7|27219.7|27199.7|27219.7|27199.7|27214.7|27194.7|9
1635789600000|2021-11-01 18:00:00|27214.7|27194.7|27214.7|27194.7|27219.7|27199.7|27209.7|27189.7|17
1635789900000|2021-11-01 18:05:00|27219.7|27199.7|27209.7|27189.7|27219.7|27199.7|27209.7|27184.7|60
1635790200000|2021-11-01 18:10:00|27204.7|27184.7|27194.7|27174.7|27214.7|27194.7|27194.7|27174.7|81
1635790500000|2021-11-01 18:15:00|27189.7|27169.7|27174.7|27154.7|27189.7|27169.7|27164.7|27144.7|57
1635790800000|2021-11-01 18:20:00|27179.7|27159.7|27184.7|27164.7|27184.7|27164.7|27179.7|27159.7|9
1635791100000|2021-11-01 18:25:00|27179.7|27159.7|27179.7|27159.7|27184.7|27164.7|27174.7|27154.7|17
1635791400000|2021-11-01 18:30:00|27184.7|27164.7|27184.7|27164.7|27184.7|27164.7|27179.7|27159.7|26
1635791700000|2021-11-01 18:35:00|27179.7|27159.7|27179.7|27159.7|27184.7|27164.7|27179.7|27159.7|18
1635792000000|2021-11-01 18:40:00|27184.7|27164.7|27184.7|27164.7|27184.7|27164.7|27179.7|27159.7|22
1635792300000|2021-11-01 18:45:00|27189.7|27169.7|27194.7|27174.7|27194.7|27174.7|27189.7|27169.7|6
1635792600000|2021-11-01 18:50:00|27189.7|27169.7|27184.7|27164.7|27194.7|27169.7|27184.7|27164.7|16
1635792900000|2021-11-01 18:55:00|27189.7|27169.7|27184.7|27164.7|27189.7|27169.7|27184.7|27164.7|19
1635793200000|2021-11-01 19:00:00|27179.7|27159.7|27189.7|27164.7|27189.7|27164.7|27179.7|27159.7|10
1635793500000|2021-11-01 19:05:00||27169.7||27169.7||27169.7||27169.7|0
1635793800000|2021-11-01 19:10:00|27194.7|27174.7|27194.7|27174.7|27194.7|27174.7|27194.7|27174.7|7
1635794100000|2021-11-01 19:15:00|||||||||9
1635794400000|2021-11-01 19:20:00|27189.7|27169.7|27199.7|27179.7|27199.7|27179.7|27184.7|27164.7|34
1635794700000|2021-11-01 19:25:00|27194.7|27174.7|27192.2|27177.2|27199.7|27177.2|27189.7|27169.7|42
1635795000000|2021-11-01 19:30:00|27197.2|27182.2|27207.2|27192.2|27207.2|27192.2|27197.2|27182.2|9
1635795300000|2021-11-01 19:35:00|27212.2|27197.2|27207.2|27192.2|27212.2|27197.2|27202.2|27187.2|29
1635795600000|2021-11-01 19:40:00|27204.7|27189.7|27207.2|27192.2|27212.2|27197.2|27202.2|27187.2|12
1635795900000|2021-11-01 19:45:00|27204.7|27189.7|27212.2|27197.2|27212.2|27197.2|27204.7|27189.7|9
1635796200000|2021-11-01 19:50:00|27214.7|27199.7|27212.2|27197.2|27222.2|27207.2|27212.2|27197.2|26
1635796500000|2021-11-01 19:55:00|27217.2|27202.2|27237.2|27222.2|27242.2|27227.2|27217.2|27202.2|28
1635796800000|2021-11-01 20:00:00|27234.7|27219.7|27229.7|27214.7|27239.7|27224.7|27229.7|27214.7|18
1635797100000|2021-11-01 20:05:00|27227.2|27212.2|27217.2|27202.2|27227.2|27212.2|27217.2|27202.2|11
1635797400000|2021-11-01 20:10:00|27219.7|27204.7|27219.7|27204.7|27219.7|27204.7|27217.2|27202.2|8
1635797700000|2021-11-01 20:15:00|27217.2|27202.2|27214.7|27199.7|27217.2|27202.2|27212.2|27197.2|7
1635798000000|2021-11-01 20:20:00|27217.2|27202.2|27222.2|27207.2|27224.7|27209.7|27214.7|27199.7|13
1635798300000|2021-11-01 20:25:00|27224.7|27209.7|27222.2|27207.2|27224.7|27209.7|27222.2|27207.2|0
1635798600000|2021-11-01 20:30:00|27224.7|27209.7|27227.2|27212.2|27237.2|27222.2|27222.2|27207.2|15
1635798900000|2021-11-01 20:35:00|27229.7|27214.7|27229.7|27214.7|27229.7|27214.7|27222.2|27207.2|6
1635799200000|2021-11-01 20:40:00|||||||||1
1635799500000|2021-11-01 20:45:00|27232.2|27217.2|27234.7|27219.7|27242.2|27227.2|27232.2|27217.2|11
1635799800000|2021-11-01 20:50:00|27232.2|27217.2|27229.7|27214.7|27232.2|27217.2|27229.7|27214.7|2
1635800100000|2021-11-01 20:55:00|27232.2|27217.2|27242.2|27227.2|27244.7|27229.7|27229.7|27214.7|17
1635800400000|2021-11-01 21:00:00|27255.4|27215.4|27255.4|27215.4|27256.5|27216.5|27254.4|27214.4|0
1635800700000|2021-11-01 21:05:00|27254.8|27214.8|27253.7|27213.7|27254.8|27214.8|27253.2|27213.2|0
1635801000000|2021-11-01 21:10:00|27253.2|27213.2|27251.6|27211.6|27253.2|27213.2|27251.1|27211.1|0
1635801300000|2021-11-01 21:15:00|27252.1|27212.1|27252.7|27212.7|27253.2|27213.2|27251.1|27211.1|0
1635801600000|2021-11-01 21:20:00|27253.2|27213.2|27253.2|27213.2|27253.7|27213.7|27253.2|27213.2|0
1635801900000|2021-11-01 21:25:00|27251.1|27211.1|27252.7|27212.7|27252.7|27212.7|27251.1|27211.1|0
1635802200000|2021-11-01 21:30:00|27252.1|27212.1|27252.1|27212.1|27252.7|27212.7|27252.1|27212.1|0
1635802500000|2021-11-01 21:35:00|27252.7|27212.7|27252.1|27212.1|27252.7|27212.7|27252.1|27212.1|0
1635802800000|2021-11-01 21:40:00|27252.7|27212.7|27252.7|27212.7|27252.7|27212.7|27252.1|27212.1|0
1635803100000|2021-11-01 21:45:00|27253.2|27213.2|27253.2|27213.2|27253.2|27213.2|27253.2|27213.2|0
1635803400000|2021-11-01 21:50:00|27252.7|27212.7|27253.7|27213.7|27253.7|27213.7|27252.7|27212.7|0
1635803700000|2021-11-01 21:55:00|27254.2|27214.2|27253.2|27213.2|27254.8|27214.8|27253.2|27213.2|0
1635804000000|2021-11-01 22:00:00|27253.4|27213.4|27248.2|27208.2|27258.9|27218.9|27246.3|27206.3|0
1635804300000|2021-11-01 22:05:00|27248|27208|27245|27205|27248.2|27208.2|27243.7|27203.7|0
1635804600000|2021-11-01 22:10:00|27245.3|27205.3|27245|27205|27248.2|27208.2|27245|27205|0
1635804900000|2021-11-01 22:15:00|27244.8|27204.8|27239.3|27199.3|27244.8|27204.8|27239.3|27199.3|0
1635805200000|2021-11-01 22:20:00|27239.5|27199.5|27248.2|27208.2|27249.4|27209.4|27239.3|27199.3|0
1635805500000|2021-11-01 22:25:00|27248.3|27208.3|27255.2|27215.2|27255.2|27215.2|27248.2|27208.2|0
1635805800000|2021-11-01 22:30:00|27255.4|27215.4|27255.2|27215.2|27261.4|27221.4|27255.2|27215.2|0
1635806100000|2021-11-01 22:35:00|27255.4|27215.4|27262.7|27222.7|27262.7|27222.7|27255.2|27215.2|0
1635806400000|2021-11-01 22:40:00|27263|27223|27270.3|27230.3|27270.3|27230.3|27263|27223|0
1635806700000|2021-11-01 22:45:00|27270|27230|27262.7|27222.7|27270.3|27230.3|27262.7|27222.7|0
1635807000000|2021-11-01 22:50:00|27262.6|27222.6|27264|27224|27264|27224|27261.4|27221.4|0
1635807300000|2021-11-01 22:55:00|27264.3|27224.3|27266.5|27226.5|27270.3|27230.3|27264|27224|0
1635807600000|2021-11-01 23:00:00|27266.4|27226.4|27257|27217|27266.5|27226.5|27253.9|27213.9|0
1635807900000|2021-11-01 23:05:00|27256.9|27216.9|27252.6|27212.6|27257|27217|27244.4|27204.4|0
1635808200000|2021-11-01 23:10:00|27252.8|27212.8|27245|27205|27255.2|27215.2|27241.9|27201.9|0
1635808500000|2021-11-01 23:15:00|27245.3|27205.3|27252.6|27212.6|27253.9|27213.9|27245|27205|0
1635808800000|2021-11-01 23:20:00|27252.8|27212.8|27252.6|27212.6|27257|27217|27252.6|27212.6|0
1635809100000|2021-11-01 23:25:00|27252.7|27212.7|27254.4|27214.4|27257.5|27217.5|27251.3|27211.3|0
1635809400000|2021-11-01 23:30:00|27254.2|27214.2|27242.4|27202.4|27254.2|27214.2|27241.1|27201.1|0
1635809700000|2021-11-01 23:35:00|27242.7|27202.7|27242.4|27202.4|27245.6|27205.6|27239.8|27199.8|0
1635810000000|2021-11-01 23:40:00|27242.2|27202.2|27244.3|27204.3|27245.6|27205.6|27239.8|27199.8|0
1635810300000|2021-11-01 23:45:00|27244.4|27204.4|27244.3|27204.3|27246.9|27206.9|27244.3|27204.3|0
1635810600000|2021-11-01 23:50:00|27244.5|27204.5|27242.4|27202.4|27245.6|27205.6|27241.1|27201.1|0
1635810900000|2021-11-01 23:55:00|27242.7|27202.7|27236.7|27196.7|27245.6|27205.6|27236.7|27196.7|0
1635811200000|2021-11-02 00:00:00|27237|27197|27238|27198|27244.3|27204.3|27231|27191|0
1635811500000|2021-11-02 00:05:00|27238.3|27198.3|27236.7|27196.7|27244.3|27204.3|27236.7|27196.7|0
1635811800000|2021-11-02 00:10:00|27236.5|27196.5|27234.1|27194.1|27236.7|27196.7|27229.7|27189.7|0
1635812100000|2021-11-02 00:15:00|27234.4|27194.4|27219.9|27179.9|27238|27198|27218.1|27178.1|0
1635812400000|2021-11-02 00:20:00|27221.5|27181.5|27228.2|27188.2|27231.6|27191.6|27221.5|27181.5|0
1635812700000|2021-11-02 00:25:00|27228.3|27188.3|27228|27188|27231.3|27191.3|27225|27185|0
1635813000000|2021-11-02 00:30:00|27228.2|27188.2|27233.6|27193.6|27234|27194|27228.2|27188.2|0
1635813300000|2021-11-02 00:35:00|27233.5|27193.5|27236.6|27196.6|27236.8|27196.8|27233.5|27193.5|0
1635813600000|2021-11-02 00:40:00|27235.6|27195.6|27233.6|27193.6|27235.6|27195.6|27233.6|27193.6|0
1635813900000|2021-11-02 00:45:00|27232.1|27192.1|27231.2|27191.2|27234.1|27194.1|27226.4|27186.4|0
1635814200000|2021-11-02 00:50:00|27231.7|27191.7|27228.3|27188.3|27240.2|27200.2|27228.2|27188.2|0
1635814500000|2021-11-02 00:55:00|27228.2|27188.2|27231.5|27191.5|27231.7|27191.7|27225.4|27185.4|0
1635814800000|2021-11-02 01:00:00|27231.6|27191.6|27245.7|27205.7|27250.6|27210.6|27231.3|27191.3|0
1635815100000|2021-11-02 01:05:00|27245.9|27205.9|27255.3|27215.3|27258.1|27218.1|27245.9|27205.9|0
1635815400000|2021-11-02 01:10:00|27255.5|27215.5|27246.4|27206.4|27261.1|27221.1|27246.2|27206.2|0
1635815700000|2021-11-02 01:15:00|27246.2|27206.2|27237.3|27197.3|27247.8|27207.8|27237.3|27197.3|0
1635816000000|2021-11-02 01:20:00|27237.4|27197.4|27231.3|27191.3|27243.2|27203.2|27231.2|27191.2|0
1635816300000|2021-11-02 01:25:00|27231.2|27191.2|27234|27194|27234.1|27194.1|27230.8|27190.8|0
1635816600000|2021-11-02 01:30:00|27234.1|27194.1|27218.8|27178.8|27239.9|27199.9|27214.8|27174.8|0
1635816900000|2021-11-02 01:35:00|27219.4|27179.4|27220.4|27180.4|27223.4|27183.4|27212.7|27172.7|0
1635817200000|2021-11-02 01:40:00|27220.5|27180.5|27226.2|27186.2|27226.5|27186.5|27214.3|27174.3|0
1635817500000|2021-11-02 01:45:00|27226.4|27186.4|27218.5|27178.5|27229.2|27189.2|27217|27177|0
1635817800000|2021-11-02 01:50:00|27219|27179|27223.2|27183.2|27226.2|27186.2|27214.2|27174.2|0
1635818100000|2021-11-02 01:55:00|27223.1|27183.1|27217.3|27177.3|27223.2|27183.2|27215.7|27175.7|0
1635818400000|2021-11-02 02:00:00|27217.5|27177.5|27224.8|27184.8|27226.5|27186.5|27217.3|27177.3|0
1635818700000|2021-11-02 02:05:00|27225.3|27185.3|27209.6|27169.6|27226.5|27186.5|27208.2|27168.2|0
1635819000000|2021-11-02 02:10:00|27209.8|27169.8|27214.3|27174.3|27214.6|27174.6|27209.6|27169.6|0
1635819300000|2021-11-02 02:15:00|27214.2|27174.2|27211|27171|27214.6|27174.6|27208.4|27168.4|0
1635819600000|2021-11-02 02:20:00|27210.9|27170.9|27208.4|27168.4|27214|27174|27205.2|27165.2|0
1635819900000|2021-11-02 02:25:00|27209.4|27169.4|27205.6|27165.6|27211.5|27171.5|27205.5|27165.5|0
1635820200000|2021-11-02 02:30:00|27205.4|27165.4|27180|27140|27205.4|27165.4|27179.8|27139.8|0
1635820500000|2021-11-02 02:35:00|27178.8|27138.8|27180.5|27140.5|27182.1|27142.1|27175.6|27135.6|0
1635820800000|2021-11-02 02:40:00|27179.3|27139.3|27173.1|27133.1|27181.9|27141.9|27172.8|27132.8|0
1635821100000|2021-11-02 02:45:00|27173|27133|27173|27133|27176.1|27136.1|27170|27130|0
1635821400000|2021-11-02 02:50:00|27173.1|27133.1|27172.8|27132.8|27178.9|27138.9|27172.8|27132.8|0
1635821700000|2021-11-02 02:55:00|27173.3|27133.3|27176|27136|27176.1|27136.1|27170|27130|0
1635822000000|2021-11-02 03:00:00|27175.9|27135.9|27182.2|27142.2|27182.2|27142.2|27174.4|27134.4|0
1635822300000|2021-11-02 03:05:00|27182.1|27142.1|27185|27145|27185.2|27145.2|27182.1|27142.1|0
1635822600000|2021-11-02 03:10:00|27184.9|27144.9|27175.6|27135.6|27184.9|27144.9|27172.2|27132.2|0
1635822900000|2021-11-02 03:15:00|27175.5|27135.5|27172.2|27132.2|27181.6|27141.6|27172.2|27132.2|0
1635823200000|2021-11-02 03:20:00|27172.3|27132.3|27194.7|27154.7|27194.7|27154.7|27172.3|27132.3|0
1635823500000|2021-11-02 03:25:00|27194.5|27154.5|27197.5|27157.5|27200.5|27160.5|27194.4|27154.4|0
1635823800000|2021-11-02 03:30:00|27197.7|27157.7|27200.5|27160.5|27206.4|27166.4|27197.4|27157.4|0
1635824100000|2021-11-02 03:35:00|27200.4|27160.4|27206.8|27166.8|27206.8|27166.8|27200.3|27160.3|0
1635824400000|2021-11-02 03:40:00|27206.9|27166.9|27207.8|27167.8|27209.7|27169.7|27206.4|27166.4|0
1635824700000|2021-11-02 03:45:00|27208.4|27168.4|27209.3|27169.3|27209.4|27169.4|27206.3|27166.3|0
1635825000000|2021-11-02 03:50:00|27209.4|27169.4|27207.7|27167.7|27209.4|27169.4|27206.4|27166.4|0
1635825300000|2021-11-02 03:55:00|27208.2|27168.2|27212.7|27172.7|27212.7|27172.7|27208.2|27168.2|0
1635825600000|2021-11-02 04:00:00|27212.6|27172.6|27211.1|27171.1|27212.9|27172.9|27209.9|27169.9|0
1635825900000|2021-11-02 04:05:00|27211.7|27171.7|27211.5|27171.5|27216|27176|27209.9|27169.9|0
1635826200000|2021-11-02 04:10:00|27212|27172|27216.2|27176.2|27216.4|27176.4|27212|27172|0
1635826500000|2021-11-02 04:15:00|27216.1|27176.1|27210.1|27170.1|27216.1|27176.1|27210.1|27170.1|0
1635826800000|2021-11-02 04:20:00|27210.2|27170.2|27204.3|27164.3|27210.2|27170.2|27204.1|27164.1|0
1635827100000|2021-11-02 04:25:00|27204.1|27164.1|27207.3|27167.3|27207.3|27167.3|27201.1|27161.1|0
1635827400000|2021-11-02 04:30:00|27207.8|27167.8|27204.6|27164.6|27210.6|27170.6|27204.6|27164.6|0
1635827700000|2021-11-02 04:35:00|27204.8|27164.8|27196|27156|27206|27166|27195.8|27155.8|0
1635828000000|2021-11-02 04:40:00|27195.8|27155.8|27201.4|27161.4|27202|27162|27195.8|27155.8|0
1635828300000|2021-11-02 04:45:00|27201.6|27161.6|27201.4|27161.4|27201.6|27161.6|27201.3|27161.3|0
1635828600000|2021-11-02 04:50:00|27201.6|27161.6|27194.1|27154.1|27201.6|27161.6|27192.7|27152.7|0
1635828900000|2021-11-02 04:55:00|27193.5|27153.5|27192.7|27152.7|27197.1|27157.1|27192.5|27152.5|0
1635829200000|2021-11-02 05:00:00|27192.5|27152.5|27192.2|27152.2|27196.9|27156.9|27186.2|27146.2|0
1635829500000|2021-11-02 05:05:00|27191.7|27151.7|27194.4|27154.4|27196|27156|27189.2|27149.2|0
1635829800000|2021-11-02 05:10:00|27194.2|27154.2|27199.1|27159.1|27199.1|27159.1|27192.8|27152.8|0
1635830100000|2021-11-02 05:15:00|27199.3|27159.3|27195.8|27155.8|27199.3|27159.3|27191.4|27151.4|0
1635830400000|2021-11-02 05:20:00|27196|27156|27198.9|27158.9|27199.1|27159.1|27195.8|27155.8|0
1635830700000|2021-11-02 05:25:00|27198.8|27158.8|27200.4|27160.4|27204.7|27164.7|27196|27156|0
1635831000000|2021-11-02 05:30:00|27199.1|27159.1|27207.9|27167.9|27211.2|27171.2|27199.1|27159.1|0
1635831300000|2021-11-02 05:35:00|27207.7|27167.7|27232.7|27192.7|27234.1|27194.1|27207.7|27167.7|0
1635831600000|2021-11-02 05:40:00|27233|27193|27227.2|27187.2|27236.3|27196.3|27224.2|27184.2|0
1635831900000|2021-11-02 05:45:00|27227.4|27187.4|27225.5|27185.5|27230.2|27190.2|27224.1|27184.1|0
1635832200000|2021-11-02 05:50:00|27226|27186|27227.2|27187.2|27233.3|27193.3|27226|27186|0
1635832500000|2021-11-02 05:55:00|27227|27187|27226.6|27186.6|27227|27187|27222|27182|0
1635832800000|2021-11-02 06:00:00|27226|27186|27215.2|27175.2|27226.6|27186.6|27214|27174|0
1635833100000|2021-11-02 06:05:00|27214.7|27174.7|27220.6|27180.6|27220.6|27180.6|27210.9|27170.9|0
1635833400000|2021-11-02 06:10:00|27220.1|27180.1|27211.7|27171.7|27220.6|27180.6|27211.7|27171.7|0
1635833700000|2021-11-02 06:15:00|27212.2|27172.2|27219.4|27179.4|27221.4|27181.4|27211.7|27171.7|0
1635834000000|2021-11-02 06:20:00|27219.5|27179.5|27218.1|27178.1|27224.2|27184.2|27217.8|27177.8|0
1635834300000|2021-11-02 06:25:00|27218|27178|27209|27169|27218|27178|27207.2|27167.2|0
1635834600000|2021-11-02 06:30:00|27209.1|27169.1|27212.7|27172.7|27212.8|27172.8|27203.1|27163.1|0
1635834900000|2021-11-02 06:35:00|27212.8|27172.8|27257|27217|27294|27254|27212.8|27172.8|0
1635835200000|2021-11-02 06:40:00|27252|27212|27230.3|27190.3|27252|27212|27224.4|27184.4|0
1635835500000|2021-11-02 06:45:00|27231.4|27191.4|27237.3|27197.3|27239.1|27199.1|27230|27190|0
1635835800000|2021-11-02 06:50:00|27237.5|27197.5|27240.4|27200.4|27240.4|27200.4|27231.7|27191.7|0
1635836100000|2021-11-02 06:55:00|27240.2|27200.2|27234.3|27194.3|27240.2|27200.2|27231.2|27191.2|0
1635836400000|2021-11-02 07:00:00|27233.7|27193.7|27212.2|27197.2|27240.1|27200.1|27194.7|27179.7|40
1635836700000|2021-11-02 07:05:00|27214.7|27199.7|27202.2|27187.2|27214.7|27199.7|27199.7|27184.7|28
1635837000000|2021-11-02 07:10:00|27204.7|27189.7|27209.7|27194.7|27214.7|27199.7|27204.7|27189.7|10
1635837300000|2021-11-02 07:15:00|27207.2|27192.2|27227.2|27212.2|27232.2|27217.2|27207.2|27192.2|11
1635837600000|2021-11-02 07:20:00|27229.7|27214.7|27209.7|27194.7|27229.7|27214.7|27207.2|27192.2|13
1635837900000|2021-11-02 07:25:00|27207.2|27192.2|27197.2|27182.2|27207.2|27192.2|27192.2|27177.2|15
1635838200000|2021-11-02 07:30:00|27202.2|27187.2|27199.7|27184.7|27202.2|27187.2|27194.7|27179.7|25
1635838500000|2021-11-02 07:35:00|27202.2|27187.2|27197.2|27182.2|27204.7|27189.7|27192.2|27177.2|8
1635838800000|2021-11-02 07:40:00|27194.7|27179.7|27187.2|27172.2|27197.2|27182.2|27187.2|27172.2|6
1635839100000|2021-11-02 07:45:00|27189.7|27174.7|27199.7|27184.7|27202.2|27187.2|27187.2|27172.2|3
1635839400000|2021-11-02 07:50:00|27202.2|27187.2|27217.2|27202.2|27217.2|27202.2|27197.2|27182.2|4
1635839700000|2021-11-02 07:55:00|27219.7|27204.7|27204.7|27189.7|27219.7|27204.7|27202.2|27187.2|23
1635840000000|2021-11-02 08:00:00|27207.2|27192.2|27192.2|27177.2|27217.2|27202.2|27157.2|27142.2|469
1635840300000|2021-11-02 08:05:00|27187.2|27172.2|27219.7|27204.7|27232.2|27217.2|27187.2|27172.2|322
1635840600000|2021-11-02 08:10:00|27217.2|27202.2|27232.2|27217.2|27237.2|27222.2|27217.2|27202.2|249
1635840900000|2021-11-02 08:15:00|27227.2|27212.2|27202.2|27187.2|27232.2|27217.2|27197.2|27182.2|204
1635841200000|2021-11-02 08:20:00|27199.7|27184.7|27169.7|27154.7|27207.2|27192.2|27167.2|27152.2|191
1635841500000|2021-11-02 08:25:00|27172.2|27157.2|27182.2|27167.2|27202.2|27187.2|27172.2|27157.2|144
1635841800000|2021-11-02 08:30:00|27177.2|27162.2|27182.2|27167.2|27192.2|27177.2|27167.2|27152.2|190
1635842100000|2021-11-02 08:35:00|27187.2|27172.2|27177.2|27162.2|27197.2|27182.2|27177.2|27162.2|229
1635842400000|2021-11-02 08:40:00|27182|27167|27197|27182|27207|27192|27182|27167|100
1635842700000|2021-11-02 08:45:00|27202|27187|27192|27177|27207|27192|27177|27162|148
1635843000000|2021-11-02 08:50:00|27194.5|27179.5|27172|27157|27197|27182|27167|27152|135
1635843300000|2021-11-02 08:55:00|27177|27162|27137|27122|27182|27167|27137|27122|121
1635843600000|2021-11-02 09:00:00|27139.5|27124.5|27142|27127|27152|27137|27127|27112|129
1635843900000|2021-11-02 09:05:00|27144.5|27129.5|27167|27152|27177|27162|27132|27117|110
1635844200000|2021-11-02 09:10:00|27169.5|27154.5|27162|27147|27169.5|27154.5|27152|27137|74
1635844500000|2021-11-02 09:15:00|27164.5|27149.5|27129.5|27114.5|27164.5|27149.5|27129.5|27114.5|97
1635844800000|2021-11-02 09:20:00|27132|27117|27147|27132|27149.5|27134.5|27127|27112|102
1635845100000|2021-11-02 09:25:00|27144.5|27129.5|27132|27117|27147|27132|27129.5|27114.5|57
1635845400000|2021-11-02 09:30:00|27137|27122|27139.5|27124.5|27152|27137|27129.5|27114.5|64
1635845700000|2021-11-02 09:35:00|27137|27122|27117|27102|27137|27122|27117|27102|61
1635846000000|2021-11-02 09:40:00|27112|27097|27137|27122|27139.5|27124.5|27107|27092|226
1635846300000|2021-11-02 09:45:00|27139.5|27124.5|27122|27107|27142|27127|27122|27107|64
1635846600000|2021-11-02 09:50:00|27119.5|27104.5|27127|27112|27127|27112|27117|27102|45
1635846900000|2021-11-02 09:55:00|27129.5|27114.5|27152|27137|27152|27137|27124.5|27109.5|45
1635847200000|2021-11-02 10:00:00|27147|27132|27149.5|27134.5|27157|27142|27142|27127|91
1635847500000|2021-11-02 10:05:00|27147|27132|27132|27117|27147|27132|27132|27117|65
1635847800000|2021-11-02 10:10:00|27137|27122|27162|27147|27162|27147|27132|27117|72
1635848100000|2021-11-02 10:15:00|27159.5|27144.5|27177|27162|27177|27162|27159.5|27144.5|47
1635848400000|2021-11-02 10:20:00|27179.5|27164.5|27187|27172|27187|27172|27172|27157|139
1635848700000|2021-11-02 10:25:00|27192|27177|27187|27172|27202|27187|27182|27167|96
1635849000000|2021-11-02 10:30:00|27189.5|27174.5|27199.5|27184.5|27207|27192|27187|27172|77
1635849300000|2021-11-02 10:35:00|27197|27182|27199.5|27184.5|27204.5|27189.5|27187|27172|95
1635849600000|2021-11-02 10:40:00|27202|27187|27209.5|27194.5|27212|27197|27192|27177|57
1635849900000|2021-11-02 10:45:00|27207|27192|27207|27192|27212|27197|27192|27177|52
1635850200000|2021-11-02 10:50:00|27204.5|27189.5|27222|27207|27224.5|27209.5|27202|27187|56
1635850500000|2021-11-02 10:55:00|27224.5|27209.5|27227|27212|27227|27212|27217|27202|102
1635850800000|2021-11-02 11:00:00|27224.5|27209.5|27202|27187|27227|27212|27202|27187|68
1635851100000|2021-11-02 11:05:00|27199.5|27184.5|27179.5|27164.5|27199.5|27184.5|27177|27162|61
1635851400000|2021-11-02 11:10:00|27182|27167|27187|27172|27197|27182|27182|27167|39
1635851700000|2021-11-02 11:15:00|27184.5|27169.5|27187|27172|27192|27177|27177|27162|22
1635852000000|2021-11-02 11:20:00|27189.5|27174.5|27167|27152|27192|27177|27167|27152|37
1635852300000|2021-11-02 11:25:00|27169.5|27154.5|27162|27147|27172|27157|27162|27147|67
1635852600000|2021-11-02 11:30:00|27157|27142|27179.5|27164.5|27182|27167|27157|27142|50
1635852900000|2021-11-02 11:35:00|27182|27167|27157|27142|27187|27172|27152|27137|102
1635853200000|2021-11-02 11:40:00|27162|27147|27137|27122|27167|27152|27137|27122|104
1635853500000|2021-11-02 11:45:00|27134.5|27119.5|27132|27117|27142|27127|27129.5|27114.5|40
1635853800000|2021-11-02 11:50:00|27137|27122|27147|27132|27147|27132|27127|27112|47
1635854100000|2021-11-02 11:55:00|27149.5|27134.5|27149.5|27134.5|27152|27137|27137|27122|55
1635854400000|2021-11-02 12:00:00|27147|27132|27167|27152|27174.5|27159.5|27147|27132|64
1635854700000|2021-11-02 12:05:00|27164.5|27149.5|27164.5|27149.5|27167|27152|27162|27147|31
1635855000000|2021-11-02 12:10:00|27167|27152|27172|27157|27177|27162|27162|27147|43
1635855300000|2021-11-02 12:15:00|27174.5|27159.5|27162|27147|27177|27162|27159.5|27144.5|60
1635855600000|2021-11-02 12:20:00|27159.5|27144.5|27152|27137|27167|27152|27147|27132|33
1635855900000|2021-11-02 12:25:00|27149.5|27134.5|27157|27142|27162|27147|27149.5|27134.5|56
1635856200000|2021-11-02 12:30:00|27154.5|27139.5|27174.5|27159.5|27177|27162|27152|27137|23
1635856500000|2021-11-02 12:35:00|27177|27162|27172|27157|27192|27177|27169.5|27154.5|77
1635856800000|2021-11-02 12:40:00|27167.3|27152.3|27169.8|27154.8|27172.3|27157.3|27167.3|27152.3|25
1635857100000|2021-11-02 12:45:00|27167.3|27152.3|27159.8|27144.8|27172.3|27157.3|27149.8|27134.8|34
1635857400000|2021-11-02 12:50:00|27162.3|27147.3|27154.8|27139.8|27167.3|27152.3|27147.3|27132.3|39
1635857700000|2021-11-02 12:55:00|27157.3|27142.3|27157.3|27142.3|27162.3|27147.3|27152.3|27137.3|39
1635858000000|2021-11-02 13:00:00|27162.3|27147.3|27157.3|27142.3|27172.3|27157.3|27157.3|27142.3|73
1635858300000|2021-11-02 13:05:00|27162.3|27147.3|27162.3|27147.3|27167.3|27152.3|27157.3|27142.3|57
1635858600000|2021-11-02 13:10:00|27167.3|27152.3|27187.3|27172.3|27187.3|27172.3|27167.3|27152.3|145
1635858900000|2021-11-02 13:15:00|27184.8|27169.8|27157.3|27142.3|27187.3|27172.3|27157.3|27142.3|61
1635859200000|2021-11-02 13:20:00|27154.8|27139.8|27147.3|27132.3|27162.3|27147.3|27147.3|27132.3|54
1635859500000|2021-11-02 13:25:00|27142.3|27127.3|27162.3|27147.3|27162.3|27147.3|27137.3|27122.3|39
1635859800000|2021-11-02 13:30:00|27164.8|27149.8|27142.3|27127.3|27164.8|27149.8|27127.3|27112.3|129
1635860100000|2021-11-02 13:35:00|27139.8|27124.8|27159.8|27144.8|27164.8|27149.8|27139.8|27124.8|73
1635860400000|2021-11-02 13:40:00|27157.3|27142.3|27167.3|27152.3|27167.3|27152.3|27142.3|27127.3|70
1635860700000|2021-11-02 13:45:00|27162.3|27147.3|27182.3|27167.3|27192.3|27177.3|27162.3|27147.3|164
1635861000000|2021-11-02 13:50:00|27179.8|27164.8|27212.3|27197.3|27217.3|27202.3|27177.3|27162.3|126
1635861300000|2021-11-02 13:55:00|27207.3|27192.3|27207.3|27192.3|27212.3|27197.3|27202.3|27187.3|117
1635861600000|2021-11-02 14:00:00|27204.8|27189.8|27187.3|27172.3|27207.3|27192.3|27177.3|27162.3|174
1635861900000|2021-11-02 14:05:00|27182.3|27167.3|27167.3|27152.3|27187.3|27172.3|27167.3|27152.3|160
1635862200000|2021-11-02 14:10:00|27169.8|27154.8|27147.3|27132.3|27169.8|27154.8|27142.3|27127.3|171
1635862500000|2021-11-02 14:15:00|27149.8|27134.8|27162.3|27147.3|27172.3|27157.3|27147.3|27132.3|120
1635862800000|2021-11-02 14:20:00|27157.3|27142.3|27152.3|27137.3|27162.3|27147.3|27152.3|27137.3|117
1635863100000|2021-11-02 14:25:00|27147.3|27132.3|27152.3|27137.3|27157.3|27142.3|27147.3|27132.3|118
1635863400000|2021-11-02 14:30:00|27149.8|27134.8|27152.3|27137.3|27162.3|27147.3|27147.3|27132.3|597
1635863700000|2021-11-02 14:35:00|27154.8|27139.8|27187.3|27172.3|27187.3|27172.3|27152.3|27137.3|111
1635864000000|2021-11-02 14:40:00|27184.8|27169.8|27167.3|27152.3|27187.3|27172.3|27167.3|27152.3|255
1635864300000|2021-11-02 14:45:00|27162.3|27147.3|27177.3|27162.3|27177.3|27162.3|27157.3|27142.3|104
1635864600000|2021-11-02 14:50:00|27172.3|27157.3|27167.3|27152.3|27177.3|27162.3|27164.8|27149.8|47
1635864900000|2021-11-02 14:55:00|27172.3|27157.3|27187.3|27172.3|27187.3|27172.3|27172.3|27157.3|170
1635865200000|2021-11-02 15:00:00|27189.8|27174.8|27182.3|27167.3|27192.3|27177.3|27182.3|27167.3|130
1635865500000|2021-11-02 15:05:00|27184.8|27169.8|27187.3|27172.3|27202.3|27187.3|27182.3|27167.3|121
1635865800000|2021-11-02 15:10:00|27191|27176|27198.5|27183.5|27198.5|27183.5|27181|27166|114
1635866100000|2021-11-02 15:15:00|27201|27186|27191|27176|27201|27186|27188.5|27173.5|62
1635866400000|2021-11-02 15:20:00|27186|27171|27201|27186|27206|27191|27178.5|27163.5|135
1635866700000|2021-11-02 15:25:00|27198.5|27183.5|27211|27196|27211|27196|27196|27181|136
1635867000000|2021-11-02 15:30:00|27206|27191|27218.5|27203.5|27221|27206|27203.5|27188.5|136
1635867300000|2021-11-02 15:35:00|27216|27201|27226|27211|27231|27216|27216|27201|152
1635867600000|2021-11-02 15:40:00|27221|27206|27221|27206|27226|27211|27216|27201|103
1635867900000|2021-11-02 15:45:00|27216|27201|27216|27201|27221|27206|27213.5|27198.5|83
1635868200000|2021-11-02 15:50:00|27213.5|27198.5|27201|27186|27213.5|27198.5|27201|27186|107
1635868500000|2021-11-02 15:55:00|27196|27181|27201|27186|27206|27191|27196|27181|137
1635868800000|2021-11-02 16:00:00|27203.5|27188.5|27216|27201|27216|27201|27201|27186|112
1635869100000|2021-11-02 16:05:00|27213.5|27198.5|27201|27186|27216|27201|27201|27186|85
1635869400000|2021-11-02 16:10:00|27206|27191|27206|27191|27206|27191|27196|27181|608
1635869700000|2021-11-02 16:15:00|27201|27186|27216|27201|27216|27201|27201|27186|110
1635870000000|2021-11-02 16:20:00|27211|27196|27206|27191|27216|27201|27206|27191|165
1635870300000|2021-11-02 16:25:00|27201|27186|27216|27201|27221|27206|27201|27186|216
1635870600000|2021-11-02 16:30:00|27221|27206|27196|27181|27221|27206|27196|27181|303
1635870900000|2021-11-02 16:35:00|27198.5|27183.5|27211|27196|27211|27196|27191|27176|205
1635871200000|2021-11-02 16:40:00|27213.5|27198.5|27206|27191|27216|27201|27203.5|27188.5|524
1635871500000|2021-11-02 16:45:00|27211|27196|27211|27196|27211|27196|27211|27196|5
1635871800000|2021-11-02 16:50:00|27213.5|27193.5|27213.5|27193.5|27218.5|27198.5|27213.5|27193.5|16
1635872100000|2021-11-02 16:55:00|27218.5|27188.5|27213.5|27193.5|27218.5|27198.5|27213.5|27188.5|20
1635872400000|2021-11-02 17:00:00|27208.5|27188.5|27208.5|27188.5|27213.5|27193.5|27208.5|27188.5|10
1635872700000|2021-11-02 17:05:00|27213.5|27183.5|27208.5|27188.5|27213.5|27188.5|27208.5|27183.5|7
1635873000000|2021-11-02 17:10:00|27213.5||27208.5||27213.5||27208.5||1
1635873300000|2021-11-02 17:15:00|27213.5|27193.5|27208.5|27188.5|27213.5|27193.5|27208.5|27188.5|4
1635873600000|2021-11-02 17:20:00|27213.5|27193.5|27213.5|27193.5|27213.5|27193.5|27208.5|27193.5|4
1635873900000|2021-11-02 17:25:00|27208.5|27188.5|27203.5|27183.5|27213.5|27188.5|27198.5|27178.5|12
1635874200000|2021-11-02 17:30:00|27198.5|27178.5|27198.5|27178.5|27198.5|27178.5|27198.5|27178.5|4
1635874500000|2021-11-02 17:35:00|27203.5|27173.5|27208.5|27188.5|27208.5|27188.5|27198.5|27173.5|4
1635874800000|2021-11-02 17:40:00|27213.5|27183.5|27213.5|27188.5|27213.5|27188.5|27213.5|27183.5|4
1635875100000|2021-11-02 17:45:00|27208.5||27208.5||27208.5||27208.5||0
1635875400000|2021-11-02 17:50:00|27203.5|27183.5|27203.5|27183.5|27203.5|27183.5|27198.5|27178.5|31
1635875700000|2021-11-02 17:55:00|27198.5|27178.5|27203.5|27183.5|27203.5|27183.5|27198.5|27178.5|10
1635876000000|2021-11-02 18:00:00|27198.5|27178.5|27203.5|27183.5|27203.5|27183.5|27198.5|27178.5|1
1635876300000|2021-11-02 18:05:00|27198.5|27178.5|27193.5|27173.5|27198.5|27178.5|27193.5|27173.5|1
1635876600000|2021-11-02 18:10:00|27188.5|27168.5|27193.5|27173.5|27193.5|27173.5|27188.5|27168.5|5
1635876900000|2021-11-02 18:15:00|27188.5|27168.5|27198.5|27178.5|27198.5|27178.5|27188.5|27168.5|5
1635877200000|2021-11-02 18:20:00|27203.5|27173.5|27198.5|27178.5|27203.5|27183.5|27193.5|27173.5|4
1635877500000|2021-11-02 18:25:00|27203.5|27173.5|27198.5|27178.5|27203.5|27178.5|27198.5|27173.5|3
1635877800000|2021-11-02 18:30:00|27193.5|27173.5|27198.5|27173.5|27203.5|27183.5|27193.5|27173.5|4
1635878100000|2021-11-02 18:35:00|27203.5|27178.5|27203.5|27178.5|27203.5|27178.5|27198.5|27173.5|2
1635878400000|2021-11-02 18:40:00|27198.5|27183.5|27203.5|27183.5|27203.5|27183.5|27198.5|27178.5|6
1635878700000|2021-11-02 18:45:00|27208.5|27178.5|27203.5|27178.5|27208.5|27178.5|27203.5|27178.5|3
1635879000000|2021-11-02 18:50:00|27198.5|27183.5|27203.5|27183.5|27203.5|27183.5|27198.5|27183.5|2
1635879300000|2021-11-02 18:55:00|27198.5|27178.5|27203.5|27183.5|27203.5|27183.5|27198.5|27178.5|6
1635879600000|2021-11-02 19:00:00|27208.5|27188.5|27203.5|27183.5|27208.5|27188.5|27203.5|27183.5|5
1635879900000|2021-11-02 19:05:00||27178.5||27183.5||27183.5||27178.5|1
1635880500000|2021-11-02 19:15:00|27208.5|27188.5|27203.5|27183.5|27208.5|27188.5|27203.5|27183.5|8
1635880800000|2021-11-02 19:20:00|||||||||1
1635881100000|2021-11-02 19:25:00|27198.5|27178.5|27211|27196|27213.5|27196|27198.5|27178.5|15
1635881400000|2021-11-02 19:30:00|27206|27191|27206|27191|27211|27196|27206|27191|20
1635881700000|2021-11-02 19:35:00|27208.5|27193.5|27206|27191|27211|27196|27206|27191|7
1635882000000|2021-11-02 19:40:00|27208.5|27193.5|27213.5|27198.5|27216|27201|27206|27191|28
1635882300000|2021-11-02 19:45:00|27216|27201|27216|27201|27221|27206|27213.5|27198.5|16
1635882600000|2021-11-02 19:50:00|27213.5|27198.5|27208.5|27193.5|27216|27201|27206|27191|15
1635882900000|2021-11-02 19:55:00|27211|27196|27221|27206|27221|27206|27206|27191|17
1635883200000|2021-11-02 20:00:00|27218.5|27203.5|27221|27206|27221|27206|27216|27201|3
1635883500000|2021-11-02 20:05:00|27218.5|27203.5|27216|27201|27218.5|27203.5|27211|27196|2
1635883800000|2021-11-02 20:10:00|27213.5|27198.5|27218.5|27203.5|27221|27206|27213.5|27198.5|2
1635884400000|2021-11-02 20:20:00|27221|27206|27221|27206|27221|27206|27221|27206|2
1635884700000|2021-11-02 20:25:00|||||||||3
1635885000000|2021-11-02 20:30:00|27218.5|27203.5|27223.5|27208.5|27223.5|27208.5|27216|27201|15
1635885300000|2021-11-02 20:35:00|27226|27211|27223.5|27208.5|27226|27211|27223.5|27208.5|6
1635885600000|2021-11-02 20:40:00|27226|27211|27226|27211|27226|27211|27223.5|27208.5|2
1635885900000|2021-11-02 20:45:00|27223.5|27208.5|27221|27206|27226|27211|27218.5|27203.5|17
1635886200000|2021-11-02 20:50:00|27218.5|27203.5|27211|27196|27218.5|27203.5|27211|27196|1
1635886500000|2021-11-02 20:55:00|27213.5|27198.5|27221|27206|27221|27206|27213.5|27198.5|9
1635886800000|2021-11-02 21:00:00|27228.1|27188.1|27228.7|27188.7|27228.7|27188.7|27228.1|27188.1|0
1635887100000|2021-11-02 21:05:00|27229.7|27189.7|27228.1|27188.1|27229.7|27189.7|27228.1|27188.1|0
1635887400000|2021-11-02 21:10:00|27228.7|27188.7|27228.1|27188.1|27228.7|27188.7|27228.1|27188.1|0
1635887700000|2021-11-02 21:15:00|27228.7|27188.7|27228.7|27188.7|27228.7|27188.7|27228.7|27188.7|0
1635888000000|2021-11-02 21:20:00|27229.2|27189.2|27228.7|27188.7|27229.2|27189.2|27228.7|27188.7|0
1635888300000|2021-11-02 21:25:00|27228.1|27188.1|27228.1|27188.1|27229.2|27189.2|27228.1|27188.1|0
1635888600000|2021-11-02 21:30:00|27228.7|27188.7|27229.2|27189.2|27230.8|27190.8|27228.7|27188.7|0
1635888900000|2021-11-02 21:35:00|27228.7|27188.7|27228.1|27188.1|27229.2|27189.2|27228.1|27188.1|0
1635889200000|2021-11-02 21:40:00|27227.6|27187.6|27227.1|27187.1|27227.6|27187.6|27227.1|27187.1|0
1635889500000|2021-11-02 21:45:00|27226.6|27186.6|27226.6|27186.6|27226.6|27186.6|27226|27186|0
1635889800000|2021-11-02 21:50:00|27226|27186|27227.6|27187.6|27228.1|27188.1|27226|27186|0
1635890100000|2021-11-02 21:55:00|27227.1|27187.1|27226.6|27186.6|27227.1|27187.1|27225.5|27185.5|0
1635890400000|2021-11-02 22:00:00|27226.8|27186.8|27221.5|27181.5|27229.7|27189.7|27220.2|27180.2|0
1635890700000|2021-11-02 22:05:00|27221.8|27181.8|27217.1|27177.1|27222.8|27182.8|27215.8|27175.8|0
1635891000000|2021-11-02 22:10:00|27217.2|27177.2|27220|27180|27222.6|27182.6|27217.1|27177.1|0
1635891300000|2021-11-02 22:15:00|27219.8|27179.8|27218.2|27178.2|27220|27180|27218.2|27178.2|0
1635891600000|2021-11-02 22:20:00|27218.3|27178.3|27220|27180|27220|27180|27216.9|27176.9|0
1635891900000|2021-11-02 22:25:00|27219.8|27179.8|27218.2|27178.2|27219.8|27179.8|27216.9|27176.9|0
1635892200000|2021-11-02 22:30:00|27218.1|27178.1|27218.2|27178.2|27220|27180|27216.9|27176.9|0
1635892500000|2021-11-02 22:35:00|27218.3|27178.3|27221.3|27181.3|27221.3|27181.3|27218.2|27178.2|0
1635892800000|2021-11-02 22:40:00|27221.6|27181.6|27224.4|27184.4|27224.4|27184.4|27220|27180|0
1635893100000|2021-11-02 22:45:00|27224.7|27184.7|27225.7|27185.7|27227|27187|27224.7|27184.7|0
1635893400000|2021-11-02 22:50:00|27225.5|27185.5|27216.9|27176.9|27225.5|27185.5|27214.3|27174.3|0
1635893700000|2021-11-02 22:55:00|27216.7|27176.7|27214.3|27174.3|27216.9|27176.9|27214.3|27174.3|0
1635894000000|2021-11-02 23:00:00|27214.6|27174.6|27220|27180|27220|27180|27214.6|27174.6|0
1635894300000|2021-11-02 23:05:00|27219.8|27179.8|27216.9|27176.9|27221.3|27181.3|27216.9|27176.9|0
1635894600000|2021-11-02 23:10:00|27216.8|27176.8|27215.6|27175.6|27218.2|27178.2|27214.3|27174.3|0
1635894900000|2021-11-02 23:15:00|27215.4|27175.4|27215|27175|27216.9|27176.9|27214.3|27174.3|0
1635895200000|2021-11-02 23:20:00|27215.1|27175.1|27214.3|27174.3|27215.6|27175.6|27212.5|27172.5|0
1635895500000|2021-11-02 23:25:00|27214.1|27174.1|27220|27180|27221.3|27181.3|27212.5|27172.5|0
1635895800000|2021-11-02 23:30:00|27219.8|27179.8|27218.2|27178.2|27220|27180|27216.9|27176.9|0
1635896100000|2021-11-02 23:35:00|27218.3|27178.3|27218.2|27178.2|27220|27180|27216.9|27176.9|0
1635896400000|2021-11-02 23:40:00|27218|27178|27215.6|27175.6|27218|27178|27212.5|27172.5|0
1635896700000|2021-11-02 23:45:00|27215.9|27175.9|27215.6|27175.6|27216.9|27176.9|27214.3|27174.3|0
1635897000000|2021-11-02 23:50:00|27215.4|27175.4|27214.3|27174.3|27215.6|27175.6|27212.5|27172.5|0
1635897300000|2021-11-02 23:55:00|27214.2|27174.2|27214.3|27174.3|27214.3|27174.3|27211.2|27171.2|0
1635897600000|2021-11-03 00:00:00|27214.1|27174.1|27209.9|27169.9|27214.3|27174.3|27208.1|27168.1|0
1635897900000|2021-11-03 00:05:00|27210.2|27170.2|27205.5|27165.5|27212.5|27172.5|27205.5|27165.5|0
1635898200000|2021-11-03 00:10:00|27205.6|27165.6|27209.9|27169.9|27211.2|27171.2|27205.5|27165.5|0
1635898500000|2021-11-03 00:15:00|27210.2|27170.2|27202.2|27162.2|27211.2|27171.2|27190.1|27150.1|0
1635898800000|2021-11-03 00:20:00|27202|27162|27197.9|27157.9|27208.4|27168.4|27197.9|27157.9|0
1635899100000|2021-11-03 00:25:00|27198.5|27158.5|27202.3|27162.3|27202.6|27162.6|27196.4|27156.4|0
1635899400000|2021-11-03 00:30:00|27203.4|27163.4|27207.8|27167.8|27210.9|27170.9|27203.4|27163.4|0
1635899700000|2021-11-03 00:35:00|27207.2|27167.2|27216.5|27176.5|27216.5|27176.5|27206.2|27166.2|0
1635900000000|2021-11-03 00:40:00|27216.4|27176.4|27214.8|27174.8|27216.5|27176.5|27213.4|27173.4|0
1635900300000|2021-11-03 00:45:00|27214.7|27174.7|27213.5|27173.5|27216.3|27176.3|27210.4|27170.4|0
1635900600000|2021-11-03 00:50:00|27213.7|27173.7|27222.3|27182.3|27225.3|27185.3|27213.7|27173.7|0
1635900900000|2021-11-03 00:55:00|27223.4|27183.4|27225.2|27185.2|27225.4|27185.4|27222.3|27182.3|0
1635901200000|2021-11-03 01:00:00|27225.1|27185.1|27235.3|27195.3|27237.2|27197.2|27222.1|27182.1|0
1635901500000|2021-11-03 01:05:00|27234.7|27194.7|27228|27188|27235.2|27195.2|27228|27188|0
1635901800000|2021-11-03 01:10:00|27228.2|27188.2|27242.8|27202.8|27242.8|27202.8|27228.2|27188.2|0
1635902100000|2021-11-03 01:15:00|27243.9|27203.9|27248.6|27208.6|27251.4|27211.4|27239.7|27199.7|0
1635902400000|2021-11-03 01:20:00|27248.4|27208.4|27248.8|27208.8|27250|27210|27245.5|27205.5|0
1635902700000|2021-11-03 01:25:00|27248.9|27208.9|27254.5|27214.5|27257.5|27217.5|27248.8|27208.8|0
1635903000000|2021-11-03 01:30:00|27254.4|27214.4|27251.7|27211.7|27254.7|27214.7|27248.6|27208.6|0
1635903300000|2021-11-03 01:35:00|27251.9|27211.9|27264.1|27224.1|27267.2|27227.2|27251.9|27211.9|0
1635903600000|2021-11-03 01:40:00|27263|27223|27255.2|27215.2|27264.1|27224.1|27255.2|27215.2|0
1635903900000|2021-11-03 01:45:00|27255|27215|27240|27200|27255.2|27215.2|27240|27200|0
1635904200000|2021-11-03 01:50:00|27240.2|27200.2|27247.4|27207.4|27249.1|27209.1|27235.7|27195.7|0
1635904500000|2021-11-03 01:55:00|27247.9|27207.9|27234.3|27194.3|27248.9|27208.9|27232.5|27192.5|0
1635904800000|2021-11-03 02:00:00|27234.1|27194.1|27225.4|27185.4|27234.4|27194.4|27222.4|27182.4|0
1635905100000|2021-11-03 02:05:00|27224.3|27184.3|27219.5|27179.5|27225.5|27185.5|27219.5|27179.5|0
1635905400000|2021-11-03 02:10:00|27219.6|27179.6|27223.6|27183.6|27225.4|27185.4|27219.3|27179.3|0
1635905700000|2021-11-03 02:15:00|27223.1|27183.1|27219.6|27179.6|27225.5|27185.5|27219.5|27179.5|0
1635906000000|2021-11-03 02:20:00|27219.7|27179.7|27231.5|27191.5|27231.5|27191.5|27219.7|27179.7|0
1635906300000|2021-11-03 02:25:00|27231.3|27191.3|27228.5|27188.5|27231.5|27191.5|27228.3|27188.3|0
1635906600000|2021-11-03 02:30:00|27228.4|27188.4|27219.6|27179.6|27231.5|27191.5|27219.6|27179.6|0
1635906900000|2021-11-03 02:35:00|27219.5|27179.5|27222.1|27182.1|27225.1|27185.1|27216.2|27176.2|0
1635907200000|2021-11-03 02:40:00|27222.3|27182.3|27221.9|27181.9|27222.3|27182.3|27219|27179|0
1635907500000|2021-11-03 02:45:00|27222|27182|27227.9|27187.9|27228|27188|27221.9|27181.9|0
1635907800000|2021-11-03 02:50:00|27228|27188|27227.9|27187.9|27230.8|27190.8|27227.9|27187.9|0
1635908100000|2021-11-03 02:55:00|27228|27188|27219|27179|27228|27188|27216.1|27176.1|0
1635908400000|2021-11-03 03:00:00|27219.5|27179.5|27219.1|27179.1|27222.1|27182.1|27216|27176|0
1635908700000|2021-11-03 03:05:00|27219|27179|27219.1|27179.1|27222.3|27182.3|27216|27176|0
1635909000000|2021-11-03 03:10:00|27218.6|27178.6|27216.2|27176.2|27219.1|27179.1|27216.2|27176.2|0
1635909300000|2021-11-03 03:15:00|27216.3|27176.3|27216.2|27176.2|27219.3|27179.3|27216|27176|0
1635909600000|2021-11-03 03:20:00|27216.3|27176.3|27216|27176|27216.3|27176.3|27216|27176|0
1635909900000|2021-11-03 03:25:00|27216.1|27176.1|27216|27176|27216.2|27176.2|27213.2|27173.2|0
1635910200000|2021-11-03 03:30:00|27227.9|27187.9|27227.7|27187.7|27227.9|27187.9|27227.7|27187.7|0
1635910500000|2021-11-03 03:35:00|27227.6|27187.6|27224.8|27184.8|27227.6|27187.6|27224.4|27184.4|0
1635910800000|2021-11-03 03:40:00|27224.2|27184.2|27224.9|27184.9|27225.1|27185.1|27222.1|27182.1|0
1635911100000|2021-11-03 03:45:00|27225.1|27185.1|27221.6|27181.6|27225.1|27185.1|27218.7|27178.7|0
1635911400000|2021-11-03 03:50:00|27221.5|27181.5|27221.5|27181.5|27221.5|27181.5|27218.7|27178.7|0
1635911700000|2021-11-03 03:55:00|27221.6|27181.6|27221.6|27181.6|27224.6|27184.6|27221.5|27181.5|0
1635912000000|2021-11-03 04:00:00|27221.7|27181.7|27224.8|27184.8|27224.8|27184.8|27221.6|27181.6|0
1635912300000|2021-11-03 04:05:00|27225.8|27185.8|27226.2|27186.2|27227.7|27187.7|27224.8|27184.8|0
1635912600000|2021-11-03 04:10:00|27226.1|27186.1|27224.8|27184.8|27227.7|27187.7|27224.8|27184.8|0
1635912900000|2021-11-03 04:15:00|27226|27186|27224.6|27184.6|27227.7|27187.7|27224.6|27184.6|0
1635913200000|2021-11-03 04:20:00|27225.1|27185.1|27227.6|27187.6|27227.6|27187.6|27224.6|27184.6|0
1635913500000|2021-11-03 04:25:00|27227.4|27187.4|27221.6|27181.6|27227.4|27187.4|27221.5|27181.5|0
1635913800000|2021-11-03 04:30:00|27221.5|27181.5|27221.8|27181.8|27223|27183|27221.5|27181.5|0
1635914100000|2021-11-03 04:35:00|27220.8|27180.8|27218.8|27178.8|27220.8|27180.8|27218.8|27178.8|0
1635914400000|2021-11-03 04:40:00|27218.9|27178.9|27218.8|27178.8|27219|27179|27218.8|27178.8|0
1635914700000|2021-11-03 04:45:00|27219|27179|27222|27182|27222.3|27182.3|27219|27179|0
1635915000000|2021-11-03 04:50:00|27222.1|27182.1|27222|27182|27222.1|27182.1|27218.8|27178.8|0
1635915300000|2021-11-03 04:55:00|27221.8|27181.8|27222|27182|27222|27182|27219|27179|0
1635915600000|2021-11-03 05:00:00|27222.5|27182.5|27227.7|27187.7|27227.9|27187.9|27222|27182|0
1635915900000|2021-11-03 05:05:00|27227.6|27187.6|27215.4|27175.4|27227.6|27187.6|27215.4|27175.4|0
1635916200000|2021-11-03 05:10:00|27215.3|27175.3|27212.7|27172.7|27215.4|27175.4|27212.4|27172.4|0
1635916500000|2021-11-03 05:15:00|27212.8|27172.8|27215.4|27175.4|27215.7|27175.7|27212.5|27172.5|0
1635916800000|2021-11-03 05:20:00|27215.5|27175.5|27218.2|27178.2|27221.2|27181.2|27215.4|27175.4|0
1635917100000|2021-11-03 05:25:00|27218.3|27178.3|27221.3|27181.3|27221.5|27181.5|27218.2|27178.2|0
1635917400000|2021-11-03 05:30:00|27220.3|27180.3|27212.8|27172.8|27221.5|27181.5|27212.6|27172.6|0
1635917700000|2021-11-03 05:35:00|27212.9|27172.9|27209.9|27169.9|27212.9|27172.9|27207.1|27167.1|0
1635918000000|2021-11-03 05:40:00|27210.1|27170.1|27209.9|27169.9|27212.9|27172.9|27207|27167|0
1635918300000|2021-11-03 05:45:00|27208.9|27168.9|27207|27167|27208.9|27168.9|27204|27164|0
1635918600000|2021-11-03 05:50:00|27207.1|27167.1|27207|27167|27209.9|27169.9|27206.8|27166.8|0
1635918900000|2021-11-03 05:55:00|27208|27168|27209.9|27169.9|27211.2|27171.2|27205.2|27165.2|0
1635919200000|2021-11-03 06:00:00|27209.6|27169.6|27212.4|27172.4|27215.2|27175.2|27209.4|27169.4|0
1635919500000|2021-11-03 06:05:00|27212.6|27172.6|27211.9|27171.9|27212.6|27172.6|27209.1|27169.1|0
1635919800000|2021-11-03 06:10:00|27212.1|27172.1|27221.1|27181.1|27221.1|27181.1|27211.9|27171.9|0
1635920100000|2021-11-03 06:15:00|27221.3|27181.3|27230.2|27190.2|27230.4|27190.4|27221.3|27181.3|0
1635920400000|2021-11-03 06:20:00|27230|27190|27233.5|27193.5|27233.5|27193.5|27227.2|27187.2|0
1635920700000|2021-11-03 06:25:00|27234.5|27194.5|27233.7|27193.7|27242.2|27202.2|27233.5|27193.5|0
1635921000000|2021-11-03 06:30:00|27234.2|27194.2|27221.4|27181.4|27234.9|27194.9|27221.4|27181.4|0
1635921300000|2021-11-03 06:35:00|27221.3|27181.3|27215.8|27175.8|27224.4|27184.4|27215.7|27175.7|0
1635921600000|2021-11-03 06:40:00|27213|27173|27213|27173|27214.4|27174.4|27212.9|27172.9|0
1635921900000|2021-11-03 06:45:00|27212.9|27172.9|27206.6|27166.6|27212.9|27172.9|27206.3|27166.3|0
1635922200000|2021-11-03 06:50:00|27207.1|27167.1|27212.7|27172.7|27215.5|27175.5|27206.6|27166.6|0
1635922500000|2021-11-03 06:55:00|27213.2|27173.2|27221.1|27181.1|27221.3|27181.3|27211|27171|0
1635922800000|2021-11-03 07:00:00|27220.1|27180.1|27183.5|27168.5|27221.3|27183.5|27166|27151|39
1635923100000|2021-11-03 07:05:00|27186|27171|27178.5|27163.5|27188.5|27173.5|27171|27156|5
1635923400000|2021-11-03 07:10:00|27181|27166|27166|27151|27183.5|27168.5|27166|27151|2
1635923700000|2021-11-03 07:15:00|27168.5|27153.5|27171|27156|27173.5|27158.5|27158.5|27143.5|22
1635924000000|2021-11-03 07:20:00|27173.5|27158.5|27176|27161|27176|27161|27171|27156|0
1635924300000|2021-11-03 07:25:00|27173.5|27158.5|27176|27161|27181|27166|27166|27151|8
1635924600000|2021-11-03 07:30:00|27173.5|27158.5|27173.5|27158.5|27178.5|27163.5|27168.5|27153.5|4
1635924900000|2021-11-03 07:35:00|27176|27161|27163.5|27148.5|27178.5|27163.5|27163.5|27148.5|5
1635925200000|2021-11-03 07:40:00|27166|27151|27163.5|27148.5|27171|27156|27161|27146|6
1635925500000|2021-11-03 07:45:00|27166|27151|27168.5|27153.5|27171|27156|27163.5|27148.5|4
1635925800000|2021-11-03 07:50:00|27171|27156|27186|27171|27186|27171|27168.5|27153.5|9
1635926100000|2021-11-03 07:55:00|27188.5|27173.5|27188.5|27173.5|27196|27181|27181|27166|20
1635926400000|2021-11-03 08:00:00|27183.5|27168.5|27181|27166|27201|27186|27151|27136|395
1635926700000|2021-11-03 08:05:00|27176|27161|27186|27171|27201|27186|27161|27146|366
1635927000000|2021-11-03 08:10:00|27188.5|27173.5|27202|27187|27211|27196|27181|27166|265
1635927300000|2021-11-03 08:15:00|27199.5|27184.5|27227|27212|27227|27212|27197|27182|153
1635927600000|2021-11-03 08:20:00|27232|27217|27254.5|27239.5|27257|27242|27232|27217|260
1635927900000|2021-11-03 08:25:00|27252|27237|27252|27237|27257|27242|27232|27217|205
1635928200000|2021-11-03 08:30:00|27249.5|27234.5|27232|27217|27249.5|27234.5|27222|27207|169
1635928500000|2021-11-03 08:35:00|27237|27222|27237|27222|27247|27232|27232|27217|164
1635928800000|2021-11-03 08:40:00|27238.5|27223.5|27236|27221|27243.5|27228.5|27233.5|27218.5|81
1635929100000|2021-11-03 08:45:00|27233.5|27218.5|27226|27211|27243.5|27228.5|27223.5|27208.5|77
1635929400000|2021-11-03 08:50:00|27223.5|27208.5|27198.5|27183.5|27233.5|27218.5|27196|27181|194
1635929700000|2021-11-03 08:55:00|27203.5|27188.5|27223.5|27208.5|27228.5|27213.5|27203.5|27188.5|95
1635930000000|2021-11-03 09:00:00|27221|27206|27228.5|27213.5|27228.5|27213.5|27213.5|27198.5|75
1635930300000|2021-11-03 09:05:00|27223.5|27208.5|27228.5|27213.5|27228.5|27213.5|27213.5|27198.5|87
1635930600000|2021-11-03 09:10:00|27233.5|27218.5|27248.5|27233.5|27248.5|27233.5|27228.5|27213.5|80
1635930900000|2021-11-03 09:15:00|27253.5|27238.5|27243.5|27228.5|27253.5|27238.5|27238.5|27223.5|48
1635931200000|2021-11-03 09:20:00|27246|27231|27223.5|27208.5|27248.5|27233.5|27218.5|27203.5|59
1635931500000|2021-11-03 09:25:00|27221|27206|27213.5|27198.5|27228.5|27213.5|27213.5|27198.5|47
1635931800000|2021-11-03 09:30:00|27216|27201|27238.5|27223.5|27238.5|27223.5|27213.5|27198.5|47
1635932100000|2021-11-03 09:35:00|27241|27226|27236|27221|27243.5|27228.5|27228.5|27213.5|86
1635932400000|2021-11-03 09:40:00|27238.5|27223.5|27233.5|27218.5|27241|27226|27228.5|27213.5|54
1635932700000|2021-11-03 09:45:00|27236|27221|27238.5|27223.5|27248.5|27233.5|27233.5|27218.5|54
1635933000000|2021-11-03 09:50:00|27241|27226|27246|27231|27246|27231|27233.5|27218.5|30
1635933300000|2021-11-03 09:55:00|27248.5|27233.5|27248.5|27233.5|27248.5|27233.5|27233.5|27218.5|57
1635933600000|2021-11-03 10:00:00|27246|27231|27256|27241|27266|27251|27246|27231|233
1635933900000|2021-11-03 10:05:00|27253.5|27238.5|27243.5|27228.5|27256|27241|27236|27221|117
1635934200000|2021-11-03 10:10:00|27246|27231|27256|27241|27268.5|27253.5|27246|27231|155
1635934500000|2021-11-03 10:15:00|27253.5|27238.5|27258.5|27243.5|27278.5|27263.5|27253.5|27238.5|168
1635934800000|2021-11-03 10:20:00|27256|27241|27258.5|27243.5|27268.5|27253.5|27253.5|27238.5|55
1635935100000|2021-11-03 10:25:00|27261|27246|27273.5|27258.5|27283.5|27268.5|27261|27246|66
1635935400000|2021-11-03 10:30:00|27276|27261|27283.5|27268.5|27283.5|27268.5|27268.5|27253.5|89
1635935700000|2021-11-03 10:35:00|27288.5|27273.5|27298.5|27283.5|27298.5|27283.5|27288.5|27273.5|87
1635936000000|2021-11-03 10:40:00|27301|27286|27298.5|27283.5|27303.5|27288.5|27293.5|27278.5|150
1635936300000|2021-11-03 10:45:00|27296|27281|27291|27276|27303.5|27288.5|27288.5|27273.5|72
1635936600000|2021-11-03 10:50:00|27293.5|27278.5|27293.5|27278.5|27303.5|27288.5|27288.5|27273.5|50
1635936900000|2021-11-03 10:55:00|27296|27281|27306|27291|27313.5|27298.5|27293.5|27278.5|168
1635937200000|2021-11-03 11:00:00|27303.5|27288.5|27293.5|27278.5|27308.5|27293.5|27288.5|27273.5|77
1635937500000|2021-11-03 11:05:00|27288.5|27273.5|27296|27281|27301|27286|27283.5|27268.5|114
1635937800000|2021-11-03 11:10:00|27293.5|27278.5|27308.5|27293.5|27308.5|27293.5|27288.5|27273.5|90
1635938100000|2021-11-03 11:15:00|27306|27291|27301|27286|27308.5|27293.5|27293.5|27278.5|66
1635938400000|2021-11-03 11:20:00|27303.5|27288.5|27303.5|27288.5|27308.5|27293.5|27293.5|27278.5|45
1635938700000|2021-11-03 11:25:00|27298.5|27283.5|27308.5|27293.5|27308.5|27293.5|27298.5|27283.5|32
1635939000000|2021-11-03 11:30:00|27313.5|27298.5|27333.5|27318.5|27338.5|27323.5|27308.5|27293.5|216
1635939300000|2021-11-03 11:35:00|27331|27316|27338.5|27323.5|27343.5|27328.5|27328.5|27313.5|148
1635939600000|2021-11-03 11:40:00|27343.5|27328.5|27343.5|27328.5|27353.5|27338.5|27338.5|27323.5|80
1635939900000|2021-11-03 11:45:00|27346|27331|27343.5|27328.5|27348.5|27333.5|27331|27316|84
1635940200000|2021-11-03 11:50:00|27341|27326|27343.5|27328.5|27351|27336|27338.5|27323.5|49
1635940500000|2021-11-03 11:55:00|27346|27331|27353.5|27338.5|27353.5|27338.5|27341|27326|48
1635940800000|2021-11-03 12:00:00|27351|27336|27356|27341|27368.5|27353.5|27351|27336|90
1635941100000|2021-11-03 12:05:00|27353.5|27338.5|27353.5|27338.5|27358.5|27343.5|27343.5|27328.5|91
1635941400000|2021-11-03 12:10:00|27356|27341|27348.5|27333.5|27368.5|27353.5|27348.5|27333.5|146
1635941700000|2021-11-03 12:15:00|27351|27336|27356|27341|27361|27346|27343.5|27328.5|47
1635942000000|2021-11-03 12:20:00|27358.5|27343.5|27338.5|27323.5|27358.5|27343.5|27333.5|27318.5|132
1635942300000|2021-11-03 12:25:00|27341|27326|27326|27311|27343.5|27328.5|27321|27306|108
1635942600000|2021-11-03 12:30:00|27323.5|27308.5|27318.5|27303.5|27326|27311|27308.5|27293.5|115
1635942900000|2021-11-03 12:35:00|27321|27306|27323.5|27308.5|27343.5|27328.5|27316|27301|136
1635943200000|2021-11-03 12:40:00|27318.5|27303.5|27313.5|27298.5|27328.5|27313.5|27308.5|27293.5|41
1635943500000|2021-11-03 12:45:00|27316|27301|27338.5|27323.5|27343.5|27328.5|27308.5|27293.5|41
1635943800000|2021-11-03 12:50:00|27336|27321|27326|27311|27343.5|27328.5|27323.5|27308.5|47
1635944100000|2021-11-03 12:55:00|27323.5|27308.5|27323.5|27308.5|27333.5|27318.5|27313.5|27298.5|58
1635944400000|2021-11-03 13:00:00|27328.5|27313.5|27313.5|27298.5|27328.5|27313.5|27308.5|27293.5|181
1635944700000|2021-11-03 13:05:00|27308.5|27293.5|27321|27306|27323.5|27308.5|27308.5|27293.5|68
1635945000000|2021-11-03 13:10:00|27323.5|27308.5|27326|27311|27328.5|27313.5|27318.5|27303.5|62
1635945300000|2021-11-03 13:15:00|27328.5|27313.5|27326|27311|27333.5|27318.5|27321|27306|63
1635945600000|2021-11-03 13:20:00|27328.5|27313.5|27318.5|27303.5|27328.5|27313.5|27313.5|27298.5|46
1635945900000|2021-11-03 13:25:00|27323.5|27308.5|27328.5|27313.5|27328.5|27313.5|27313.5|27298.5|66
1635946200000|2021-11-03 13:30:00|27323.5|27308.5|27323.5|27308.5|27328.5|27313.5|27308.5|27293.5|130
1635946500000|2021-11-03 13:35:00|27318.5|27303.5|27311|27296|27323.5|27308.5|27298.5|27283.5|160
1635946800000|2021-11-03 13:40:00|27313.5|27298.5|27303.5|27288.5|27313.5|27298.5|27293.5|27278.5|105
1635947100000|2021-11-03 13:45:00|27301|27286|27303.5|27288.5|27313.5|27298.5|27298.5|27283.5|112
1635947400000|2021-11-03 13:50:00|27301|27286|27293.5|27278.5|27303.5|27288.5|27288.5|27273.5|175
1635947700000|2021-11-03 13:55:00|27296|27281|27296|27281|27313.5|27298.5|27293.5|27278.5|71
1635948000000|2021-11-03 14:00:00|27293.5|27278.5|27303.5|27288.5|27321|27306|27293.5|27278.5|133
1635948300000|2021-11-03 14:05:00|27306|27291|27323.5|27308.5|27323.5|27308.5|27303.5|27288.5|91
1635948600000|2021-11-03 14:10:00|27318.5|27303.5|27318.5|27303.5|27333.5|27318.5|27318.5|27303.5|117
1635948900000|2021-11-03 14:15:00|27321|27306|27318.5|27303.5|27328.5|27313.5|27313.5|27298.5|120
1635949200000|2021-11-03 14:20:00|27316|27301|27323.5|27308.5|27328.5|27313.5|27313.5|27298.5|151
1635949500000|2021-11-03 14:25:00|27318.5|27303.5|27318.5|27303.5|27323.5|27308.5|27308.5|27293.5|93
1635949800000|2021-11-03 14:30:00|27316|27301|27328.5|27313.5|27333.5|27318.5|27313.5|27298.5|125
1635950100000|2021-11-03 14:35:00|27323.5|27308.5|27333.5|27318.5|27338.5|27323.5|27318.5|27303.5|65
1635950400000|2021-11-03 14:40:00|27336|27321|27348.5|27333.5|27348.5|27333.5|27328.5|27313.5|74
1635950700000|2021-11-03 14:45:00|27343.5|27328.5|27343.5|27328.5|27353.5|27338.5|27338.5|27323.5|138
1635951000000|2021-11-03 14:50:00|27348.5|27333.5|27358.5|27343.5|27358.5|27343.5|27348.5|27333.5|159
1635951300000|2021-11-03 14:55:00|27361|27346|27358.5|27343.5|27361|27346|27353.5|27338.5|93
1635951600000|2021-11-03 15:00:00|27353.5|27338.5|27335.7|27320.7|27358.5|27343.5|27335.7|27320.7|117
1635951900000|2021-11-03 15:05:00|27330.7|27315.7|27320.7|27305.7|27330.7|27315.7|27315.7|27300.7|108
1635952200000|2021-11-03 15:10:00|27321.6|27306.6|27336.6|27321.6|27341.6|27326.6|27311.6|27296.6|96
1635952500000|2021-11-03 15:15:00|27339.1|27324.1|27326.6|27311.6|27346.6|27331.6|27326.6|27311.6|115
1635952800000|2021-11-03 15:20:00|27331.6|27316.6|27311.6|27296.6|27336.6|27321.6|27309.1|27294.1|80
1635953100000|2021-11-03 15:25:00|27316.6|27301.6|27301.6|27286.6|27321.6|27306.6|27301.6|27286.6|73
1635953400000|2021-11-03 15:30:00|27304.1|27289.1|27306.6|27291.6|27321.6|27306.6|27304.1|27289.1|116
1635953700000|2021-11-03 15:35:00|27311.6|27296.6|27306.6|27291.6|27321.6|27306.6|27306.6|27291.6|133
1635954000000|2021-11-03 15:40:00|27311.6|27296.6|27316.6|27301.6|27316.6|27301.6|27301.6|27286.6|82
1635954300000|2021-11-03 15:45:00|27321.6|27306.6|27321.6|27306.6|27321.6|27306.6|27311.6|27296.6|90
1635954600000|2021-11-03 15:50:00|27319.1|27304.1|27326.6|27311.6|27336.6|27321.6|27311.6|27296.6|78
1635954900000|2021-11-03 15:55:00|27329.1|27314.1|27341.6|27326.6|27346.6|27331.6|27329.1|27314.1|82
1635955200000|2021-11-03 16:00:00|27336.6|27321.6|27341.6|27326.6|27351.6|27336.6|27336.6|27321.6|87
1635955500000|2021-11-03 16:05:00|27346.6|27331.6|27361.6|27346.6|27361.6|27346.6|27346.6|27331.6|124
1635955800000|2021-11-03 16:10:00|27359.1|27344.1|27366.6|27351.6|27369.1|27354.1|27356.6|27341.6|167
1635956100000|2021-11-03 16:15:00|27361.6|27346.6|27361.6|27346.6|27361.6|27346.6|27351.6|27336.6|618
1635956400000|2021-11-03 16:20:00|27364.1|27349.1|27356.6|27341.6|27366.6|27351.6|27346.6|27331.6|556
1635956700000|2021-11-03 16:25:00|27354.1|27339.1|27356.6|27341.6|27366.6|27351.6|27351.6|27336.6|208
1635957000000|2021-11-03 16:30:00|27359.1|27344.1|27369.1|27354.1|27371.6|27356.6|27351.6|27336.6|293
1635957300000|2021-11-03 16:35:00|27371.6|27356.6|27386.6|27371.6|27396.6|27381.6|27369.1|27354.1|252
1635957600000|2021-11-03 16:40:00|27391.6|27376.6|27391.6|27376.6|27396.6|27381.6|27386.6|27371.6|105
1635957900000|2021-11-03 16:45:00|27389.1|27374.1|27384.1|27369.1|27391.6|27376.6|27381.6|27366.6|22
1635958200000|2021-11-03 16:50:00|27389.1|27364.1|27389.1|27364.1|27389.1|27369.1|27384.1|27364.1|25
1635958500000|2021-11-03 16:55:00|27384.1|27369.1|27389.1|27369.1|27389.1|27369.1|27384.1|27364.1|47
1635958800000|2021-11-03 17:00:00|27384.1|27364.1|27384.1|27364.1|27384.1|27364.1|27384.1|27364.1|6
1635959100000|2021-11-03 17:05:00||27359.1||27364.1||27364.1||27359.1|17
1635959400000|2021-11-03 17:10:00|27389.1|27359.1|27384.1|27364.1|27389.1|27364.1|27384.1|27359.1|1
1635959700000|2021-11-03 17:15:00|27389.1|27369.1|27384.1|27364.1|27389.1|27369.1|27379.1|27359.1|14
1635960000000|2021-11-03 17:20:00|27389.1|27369.1|27384.1|27364.1|27389.1|27369.1|27379.1|27364.1|24
1635960300000|2021-11-03 17:25:00|27389.1|27369.1|27389.1|27369.1|27389.1|27369.1|27389.1|27369.1|6
1635960600000|2021-11-03 17:30:00|27384.1|27364.1|27384.1|27364.1|27389.1|27364.1|27384.1|27359.1|18
1635960900000|2021-11-03 17:35:00|27379.1|27359.1|27379.1|27359.1|27384.1|27359.1|27379.1|27359.1|7
1635961200000|2021-11-03 17:40:00|27384.1|27364.1|27384.1|27364.1|27384.1|27364.1|27384.1|27364.1|3
1635961500000|2021-11-03 17:45:00|27379.1|27359.1|27379.1|27359.1|27379.1|27359.1|27374.1|27354.1|12
1635961800000|2021-11-03 17:50:00|27374.1|27354.1|27379.1|27354.1|27379.1|27359.1|27374.1|27354.1|9
1635962100000|2021-11-03 17:55:00|27374.1|27349.1|27374.1|27349.1|27379.1|27359.1|27369.1|27349.1|21
1635962400000|2021-11-03 18:00:00|27379.1|27354.1|27424.1|27399.1|27434.1|27409.1|27369.1|27349.1|116
1635962700000|2021-11-03 18:05:00|27429.1|27404.1|27414.1|27389.1|27429.1|27409.1|27399.1|27379.1|20
1635963000000|2021-11-03 18:10:00|27409.1|27384.1|27409.1|27389.1|27414.1|27394.1|27394.1|27369.1|10
1635963300000|2021-11-03 18:15:00|27414.1|27394.1|27429.1|27409.1|27429.1|27409.1|27404.1|27384.1|26
1635963600000|2021-11-03 18:20:00|27424.1|27404.1|27429.1|27404.1|27429.1|27409.1|27419.1|27399.1|9
1635963900000|2021-11-03 18:25:00|27424.1|27409.1|27414.1|27394.1|27429.1|27409.1|27409.1|27389.1|14
1635964200000|2021-11-03 18:30:00|27419.1|27399.1|27419.1|27399.1|27424.1|27404.1|27409.1|27389.1|5
1635964500000|2021-11-03 18:35:00|27424.1|27404.1|27419.1|27399.1|27424.1|27404.1|27409.1|27389.1|40
1635964800000|2021-11-03 18:40:00|27414.1|27394.1|27419.1|27399.1|27429.1|27409.1|27409.1|27384.1|44
1635965100000|2021-11-03 18:45:00|27424.1|27404.1|27434.1|27414.1|27444.1|27424.1|27419.1|27399.1|71
1635965400000|2021-11-03 18:50:00|27439.1|27419.1|27444.1|27424.1|27449.1|27429.1|27429.1|27409.1|34
1635965700000|2021-11-03 18:55:00|27449.1|27429.1|27439.1|27419.1|27454.1|27434.1|27434.1|27414.1|42
1635966000000|2021-11-03 19:00:00|27444.1|27414.1|27464.1|27444.1|27464.1|27444.1|27439.1|27414.1|41
1635966300000|2021-11-03 19:05:00|27459.1|27439.1|27474.1|27454.1|27474.1|27454.1|27454.1|27429.1|70
1635966600000|2021-11-03 19:10:00|27479.1|27449.1|27474.1|27449.1|27489.1|27469.1|27464.1|27444.1|54
1635966900000|2021-11-03 19:15:00|27469.1|27444.1|27469.1|27449.1|27484.1|27464.1|27464.1|27444.1|39
1635967200000|2021-11-03 19:20:00|27474.1|27444.1|27469.1|27444.1|27479.1|27459.1|27459.1|27439.1|34
1635967500000|2021-11-03 19:25:00|27464.1|27449.1|27471.6|27456.6|27474.1|27456.6|27464.1|27444.1|28
1635967800000|2021-11-03 19:30:00|27474.1|27459.1|27466.6|27451.6|27476.6|27461.6|27466.6|27451.6|14
1635968100000|2021-11-03 19:35:00|27469.1|27454.1|27459.1|27444.1|27469.1|27454.1|27456.6|27441.6|13
1635968400000|2021-11-03 19:40:00|27461.6|27446.6|27471.6|27456.6|27471.6|27456.6|27461.6|27446.6|6
1635968700000|2021-11-03 19:45:00|27469.1|27454.1|27471.6|27456.6|27476.6|27461.6|27469.1|27454.1|7
1635969000000|2021-11-03 19:50:00|27469.1|27454.1|27469.1|27454.1|27474.1|27459.1|27461.6|27446.6|20
1635969300000|2021-11-03 19:55:00|27466.6|27451.6|27474.1|27459.1|27479.1|27464.1|27466.6|27451.6|11
1635969600000|2021-11-03 20:00:00|27476.6|27461.6|27471.6|27456.6|27476.6|27461.6|27469.1|27454.1|5
1635969900000|2021-11-03 20:05:00|||||||||1
1635970200000|2021-11-03 20:10:00|27474.1|27459.1|27479.1|27464.1|27479.1|27464.1|27474.1|27459.1|2
1635970500000|2021-11-03 20:15:00|27476.6|27461.6|27481.6|27466.6|27481.6|27466.6|27476.6|27461.6|2
1635970800000|2021-11-03 20:20:00|27479.1|27464.1|27479.1|27464.1|27481.6|27466.6|27479.1|27464.1|1
1635971400000|2021-11-03 20:30:00|27484.1|27469.1|27486.6|27471.6|27489.1|27474.1|27481.6|27466.6|13
1635971700000|2021-11-03 20:35:00|27489.1|27474.1|27524.1|27509.1|27524.1|27509.1|27489.1|27474.1|82
1635972000000|2021-11-03 20:40:00|27521.6|27506.6|27524.1|27509.1|27536.6|27521.6|27521.6|27506.6|44
1635972300000|2021-11-03 20:45:00|27521.6|27506.6|27516.6|27501.6|27521.6|27506.6|27511.6|27496.6|21
1635972600000|2021-11-03 20:50:00|27514.1|27499.1|27506.6|27491.6|27514.1|27499.1|27506.6|27491.6|3
1635972900000|2021-11-03 20:55:00|27509.1|27494.1|27506.6|27491.6|27516.6|27501.6|27506.6|27491.6|34
1635973200000|2021-11-03 21:00:00|27524.2|27484.2|27525.8|27485.8|27527.4|27487.4|27524.2|27484.2|0
1635973500000|2021-11-03 21:05:00|27526.3|27486.3|27528.4|27488.4|27529|27489|27526.3|27486.3|0
1635973800000|2021-11-03 21:10:00|27527.4|27487.4|27528.4|27488.4|27529|27489|27527.4|27487.4|0
1635974100000|2021-11-03 21:15:00|27527.4|27487.4|27527.4|27487.4|27527.9|27487.9|27526.9|27486.9|0
1635974400000|2021-11-03 21:20:00|27527.9|27487.9|27529.5|27489.5|27529.5|27489.5|27527.4|27487.4|0
1635974700000|2021-11-03 21:25:00|27529|27489|27527.9|27487.9|27529.5|27489.5|27527.9|27487.9|0
1635975000000|2021-11-03 21:30:00|27528.4|27488.4|27527.9|27487.9|27528.4|27488.4|27527.9|27487.9|0
1635975600000|2021-11-03 21:40:00|27529|27489|27528.4|27488.4|27530|27490|27527.9|27487.9|0
1635975900000|2021-11-03 21:45:00|27529|27489|27527.9|27487.9|27529.5|27489.5|27527.9|27487.9|0
1635976500000|2021-11-03 21:55:00|27527.4|27487.4|27527.4|27487.4|27527.9|27487.9|27525.2|27485.2|0
1635976800000|2021-11-03 22:00:00|27527.6|27487.6|27531.9|27491.9|27535|27495|27524.2|27484.2|0
1635977100000|2021-11-03 22:05:00|27532.1|27492.1|27539.5|27499.5|27540.8|27500.8|27532.1|27492.1|0
1635977400000|2021-11-03 22:10:00|27539.7|27499.7|27542.1|27502.1|27545.2|27505.2|27537.7|27497.7|0
1635977700000|2021-11-03 22:15:00|27542.3|27502.3|27545.2|27505.2|27549.6|27509.6|27542.1|27502.1|0
1635978000000|2021-11-03 22:20:00|27545.3|27505.3|27541.7|27501.7|27546.5|27506.5|27541.7|27501.7|0
1635978300000|2021-11-03 22:25:00|27541.4|27501.4|27540.4|27500.4|27543.5|27503.5|27540.4|27500.4|0
1635978600000|2021-11-03 22:30:00|27540.6|27500.6|27543.5|27503.5|27546.1|27506.1|27540.4|27500.4|0
1635978900000|2021-11-03 22:35:00|27543.3|27503.3|27539.1|27499.1|27543.5|27503.5|27539.1|27499.1|0
1635979200000|2021-11-03 22:40:00|27539.5|27499.5|27545.2|27505.2|27545.2|27505.2|27539.5|27499.5|0
1635979500000|2021-11-03 22:45:00|27545.5|27505.5|27551|27511|27551|27511|27545.2|27505.2|0
1635979800000|2021-11-03 22:50:00|27550.7|27510.7|27549.7|27509.7|27551|27511|27546.5|27506.5|0
1635980100000|2021-11-03 22:55:00|27549.4|27509.4|27548.4|27508.4|27551|27511|27548.4|27508.4|0
1635980400000|2021-11-03 23:00:00|27548.6|27508.6|27535.4|27495.4|27560.5|27520.5|27534.1|27494.1|0
1635980700000|2021-11-03 23:05:00|27535.1|27495.1|27554.5|27514.5|27557.7|27517.7|27534.1|27494.1|0
1635981000000|2021-11-03 23:10:00|27554.3|27514.3|27540|27500|27554.5|27514.5|27536.9|27496.9|0
1635981300000|2021-11-03 23:15:00|27539.7|27499.7|27541.7|27501.7|27543|27503|27536.9|27496.9|0
1635981600000|2021-11-03 23:20:00|27541.9|27501.9|27540.4|27500.4|27544.8|27504.8|27537.3|27497.3|0
1635981900000|2021-11-03 23:25:00|27540.1|27500.1|27541.7|27501.7|27544.8|27504.8|27539.1|27499.1|0
1635982200000|2021-11-03 23:30:00|27541.8|27501.8|27540.4|27500.4|27543|27503|27534.7|27494.7|0
1635982500000|2021-11-03 23:35:00|27540.5|27500.5|27541.7|27501.7|27541.7|27501.7|27537.3|27497.3|0
1635982800000|2021-11-03 23:40:00|27541.2|27501.2|27540.4|27500.4|27543|27503|27539.1|27499.1|0
1635983100000|2021-11-03 23:45:00|27540.5|27500.5|27547.4|27507.4|27549.2|27509.2|27540.5|27500.5|0
1635983400000|2021-11-03 23:50:00|27547.7|27507.7|27547.4|27507.4|27550.5|27510.5|27544.8|27504.8|0
1635983700000|2021-11-03 23:55:00|27547.2|27507.2|27551.8|27511.8|27553.7|27513.7|27544.8|27504.8|0
1635984000000|2021-11-04 00:00:00|27551.6|27511.6|27537|27497|27551.6|27511.6|27535.7|27495.7|0
1635984300000|2021-11-04 00:05:00|27537.2|27497.2|27537|27497|27540.1|27500.1|27534.4|27494.4|0
1635984600000|2021-11-04 00:10:00|27537.2|27497.2|27516.8|27476.8|27538.8|27498.8|27516.8|27476.8|0
1635984900000|2021-11-04 00:15:00|27516.5|27476.5|27517.5|27477.5|27526.4|27486.4|27515.5|27475.5|0
1635985200000|2021-11-04 00:20:00|27516.9|27476.9|27519.5|27479.5|27522.5|27482.5|27516.2|27476.2|0
1635985500000|2021-11-04 00:25:00|27519|27479|27516.2|27476.2|27522.5|27482.5|27513.3|27473.3|0
1635985800000|2021-11-04 00:30:00|27516.4|27476.4|27513.4|27473.4|27519.4|27479.4|27513.4|27473.4|0
1635986100000|2021-11-04 00:35:00|27513.3|27473.3|27501.8|27461.8|27513.3|27473.3|27498.8|27458.8|0
1635986400000|2021-11-04 00:40:00|27501.7|27461.7|27504.3|27464.3|27504.6|27464.6|27498.8|27458.8|0
1635986700000|2021-11-04 00:45:00|27504.1|27464.1|27510.2|27470.2|27510.2|27470.2|27501.2|27461.2|0
1635987000000|2021-11-04 00:50:00|27510.1|27470.1|27510.4|27470.4|27510.6|27470.6|27507.4|27467.4|0
1635987300000|2021-11-04 00:55:00|27510.6|27470.6|27507.4|27467.4|27510.6|27470.6|27507.3|27467.3|0
1635987600000|2021-11-04 01:00:00|27507.3|27467.3|27500.7|27460.7|27507.3|27467.3|27497.9|27457.9|0
1635987900000|2021-11-04 01:05:00|27500.8|27460.8|27506.5|27466.5|27506.6|27466.6|27500.7|27460.7|0
1635988200000|2021-11-04 01:10:00|27505.9|27465.9|27504.7|27464.7|27506.6|27466.6|27501.7|27461.7|0
1635988500000|2021-11-04 01:15:00|27504.9|27464.9|27503.5|27463.5|27506.6|27466.6|27497.7|27457.7|0
1635988800000|2021-11-04 01:20:00|27503|27463|27504|27464|27504|27464|27497.5|27457.5|0
1635989100000|2021-11-04 01:25:00|27502.9|27462.9|27504.3|27464.3|27507.3|27467.3|27501.2|27461.2|0
1635989400000|2021-11-04 01:30:00|27505.4|27465.4|27493.7|27453.7|27507.3|27467.3|27486.5|27446.5|0
1635989700000|2021-11-04 01:35:00|27493.8|27453.8|27489.1|27449.1|27498.4|27458.4|27486|27446|0
1635990000000|2021-11-04 01:40:00|27489.3|27449.3|27489.4|27449.4|27492.2|27452.2|27483.5|27443.5|0
1635990300000|2021-11-04 01:45:00|27489.3|27449.3|27486.3|27446.3|27495.4|27455.4|27483.2|27443.2|0
1635990600000|2021-11-04 01:50:00|27486.5|27446.5|27480|27440|27489.3|27449.3|27480|27440|0
1635990900000|2021-11-04 01:55:00|27481.1|27441.1|27481.4|27441.4|27486|27446|27476.9|27436.9|0
1635991200000|2021-11-04 02:00:00|27482|27442|27488.9|27448.9|27489|27449|27480|27440|0
1635991500000|2021-11-04 02:05:00|27486.1|27446.1|27487.7|27447.7|27492.1|27452.1|27486|27446|0
1635991800000|2021-11-04 02:10:00|27487.2|27447.2|27492.4|27452.4|27492.4|27452.4|27486.5|27446.5|0
1635992100000|2021-11-04 02:15:00|27493.5|27453.5|27492.6|27452.6|27495.5|27455.5|27489.4|27449.4|0
1635992400000|2021-11-04 02:20:00|27492.7|27452.7|27498.5|27458.5|27498.5|27458.5|27492.4|27452.4|0
1635992700000|2021-11-04 02:25:00|27498.4|27458.4|27495.5|27455.5|27498.5|27458.5|27495.4|27455.4|0
1635993000000|2021-11-04 02:30:00|27495.4|27455.4|27498.5|27458.5|27498.5|27458.5|27492.6|27452.6|0
1635993300000|2021-11-04 02:35:00|27498.4|27458.4|27498.5|27458.5|27501.5|27461.5|27496.8|27456.8|0
1635993600000|2021-11-04 02:40:00|27498.6|27458.6|27501.5|27461.5|27504.5|27464.5|27498.5|27458.5|0
1635993900000|2021-11-04 02:45:00|27502|27462|27501.5|27461.5|27504.4|27464.4|27501.5|27461.5|0
1635994200000|2021-11-04 02:50:00|27501.4|27461.4|27504.5|27464.5|27504.5|27464.5|27501.3|27461.3|0
1635994500000|2021-11-04 02:55:00|27503.9|27463.9|27502.7|27462.7|27503.9|27463.9|27498.5|27458.5|0
1635994800000|2021-11-04 03:00:00|27502.2|27462.2|27498.4|27458.4|27502.7|27462.7|27498.2|27458.2|0
1635995100000|2021-11-04 03:05:00|27498.5|27458.5|27502|27462|27502|27462|27498.4|27458.4|0
1635995400000|2021-11-04 03:10:00|27501.8|27461.8|27502|27462|27505|27465|27499|27459|0
1635995700000|2021-11-04 03:15:00|27501.8|27461.8|27503.4|27463.4|27505|27465|27501.8|27461.8|0
1635996000000|2021-11-04 03:20:00|27502.9|27462.9|27502.2|27462.2|27505.1|27465.1|27499.2|27459.2|0
1635996300000|2021-11-04 03:25:00|27502|27462|27499|27459|27502.2|27462.2|27498.9|27458.9|0
1635996600000|2021-11-04 03:30:00|27498.9|27458.9|27495.4|27455.4|27501.8|27461.8|27492.4|27452.4|0
1635996900000|2021-11-04 03:35:00|27494.9|27454.9|27498.5|27458.5|27501.5|27461.5|27493.8|27453.8|0
1635997200000|2021-11-04 03:40:00|27498.4|27458.4|27499.8|27459.8|27501.3|27461.3|27496.8|27456.8|0
1635997500000|2021-11-04 03:45:00|27499.2|27459.2|27498|27458|27501.2|27461.2|27498|27458|0
1635997800000|2021-11-04 03:50:00|27497.7|27457.7|27497.7|27457.7|27497.9|27457.9|27494.9|27454.9|0
1635998100000|2021-11-04 03:55:00|27497.2|27457.2|27497.9|27457.9|27497.9|27457.9|27494.9|27454.9|0
1635998400000|2021-11-04 04:00:00|27498|27458|27501|27461|27504|27464|27498|27458|0
1635998700000|2021-11-04 04:05:00|27501.2|27461.2|27504|27464|27504.2|27464.2|27501|27461|0
1635999000000|2021-11-04 04:10:00|27504.2|27464.2|27507.3|27467.3|27510.3|27470.3|27502.4|27462.4|0
1635999300000|2021-11-04 04:15:00|27507.5|27467.5|27510.1|27470.1|27510.3|27470.3|27507.3|27467.3|0
1635999600000|2021-11-04 04:20:00|27510.2|27470.2|27507.1|27467.1|27510.3|27470.3|27507.1|27467.1|0
1635999900000|2021-11-04 04:25:00|27507.3|27467.3|27510.3|27470.3|27510.3|27470.3|27507.3|27467.3|0
1636000200000|2021-11-04 04:30:00|27510.6|27470.6|27507.6|27467.6|27510.8|27470.8|27504.8|27464.8|0
1636000500000|2021-11-04 04:35:00|27507.5|27467.5|27507.5|27467.5|27510.4|27470.4|27504.5|27464.5|0
1636000800000|2021-11-04 04:40:00|27507.4|27467.4|27504.6|27464.6|27507.5|27467.5|27504.3|27464.3|0
1636001100000|2021-11-04 04:45:00|27504.5|27464.5|27501.3|27461.3|27504.5|27464.5|27501.3|27461.3|0
1636001400000|2021-11-04 04:50:00|27500.8|27460.8|27499.8|27459.8|27501.3|27461.3|27498.4|27458.4|0
1636001700000|2021-11-04 04:55:00|27500.3|27460.3|27501.5|27461.5|27501.5|27461.5|27498.5|27458.5|0
1636002000000|2021-11-04 05:00:00|27501.3|27461.3|27506.6|27466.6|27506.8|27466.8|27501.3|27461.3|0
1636002300000|2021-11-04 05:05:00|27506.8|27466.8|27503.3|27463.3|27506.8|27466.8|27503.3|27463.3|0
1636002600000|2021-11-04 05:10:00|27503.2|27463.2|27494.4|27454.4|27503.2|27463.2|27494.3|27454.3|0
1636002900000|2021-11-04 05:15:00|27494.6|27454.6|27567.3|27527.3|27567.4|27527.4|27494.4|27454.4|0
1636003200000|2021-11-04 05:20:00|27567.5|27527.5|27570.9|27530.9|27573.3|27533.3|27567.3|27527.3|0
1636003500000|2021-11-04 05:25:00|27572|27532|27567.8|27527.8|27573.9|27533.9|27567.8|27527.8|0
1636003800000|2021-11-04 05:30:00|27568|27528|27564.4|27524.4|27570.9|27530.9|27564.3|27524.3|0
1636004100000|2021-11-04 05:35:00|27564.3|27524.3|27558.5|27518.5|27564.4|27524.4|27558.3|27518.3|0
1636004400000|2021-11-04 05:40:00|27561.3|27521.3|27567.6|27527.6|27567.7|27527.7|27558.5|27518.5|0
1636004700000|2021-11-04 05:45:00|27567.7|27527.7|27564.6|27524.6|27567.7|27527.7|27564.6|27524.6|0
1636005000000|2021-11-04 05:50:00|27564.7|27524.7|27561|27521|27567.6|27527.6|27561|27521|0
1636005300000|2021-11-04 05:55:00|27562|27522|27560.9|27520.9|27566.9|27526.9|27560.8|27520.8|0
1636005600000|2021-11-04 06:00:00|27561|27521|27570.5|27530.5|27570.5|27530.5|27558.8|27518.8|0
1636005900000|2021-11-04 06:05:00|27571|27531|27579.1|27539.1|27586.9|27546.9|27571|27531|0
1636006200000|2021-11-04 06:10:00|27579.6|27539.6|27577.3|27537.3|27580.6|27540.6|27568.4|27528.4|0
1636006500000|2021-11-04 06:15:00|27576.8|27536.8|27576.4|27536.4|27580.5|27540.5|27574.5|27534.5|0
1636006800000|2021-11-04 06:20:00|27575.9|27535.9|27578|27538|27579.3|27539.3|27571.7|27531.7|0
1636007100000|2021-11-04 06:25:00|27578.6|27538.6|27594.2|27554.2|27594.3|27554.3|27578.6|27538.6|0
1636007400000|2021-11-04 06:30:00|27593.1|27553.1|27585.4|27545.4|27593.1|27553.1|27585.4|27545.4|0
1636007700000|2021-11-04 06:35:00|27585.2|27545.2|27591|27551|27591|27551|27585.1|27545.1|0
1636008000000|2021-11-04 06:40:00|27590.5|27550.5|27585.9|27545.9|27591|27551|27584.7|27544.7|0
1636008300000|2021-11-04 06:45:00|27585.8|27545.8|27586.1|27546.1|27589.1|27549.1|27585.8|27545.8|0
1636008600000|2021-11-04 06:50:00|27586.6|27546.6|27600.5|27560.5|27603.4|27563.4|27585.9|27545.9|0
1636008900000|2021-11-04 06:55:00|27600.3|27560.3|27600.1|27560.1|27600.3|27560.3|27588.7|27548.7|0
1636009200000|2021-11-04 07:00:00|27600|27560|27529.1|27514.1|27603.1|27563.1|27511.6|27496.6|70
1636009500000|2021-11-04 07:05:00|27526.6|27511.6|27534.1|27519.1|27536.6|27521.6|27524.1|27509.1|29
1636009800000|2021-11-04 07:10:00|27536.6|27521.6|27554.1|27539.1|27554.1|27539.1|27531.6|27516.6|50
1636010100000|2021-11-04 07:15:00|27556.6|27541.6|27566.6|27551.6|27566.6|27551.6|27551.6|27536.6|64
1636010400000|2021-11-04 07:20:00|27564.1|27549.1|27561.6|27546.6|27576.6|27561.6|27561.6|27546.6|40
1636010700000|2021-11-04 07:25:00|27559.1|27544.1|27549.1|27534.1|27561.6|27546.6|27544.1|27529.1|64
1636011000000|2021-11-04 07:30:00|27551.6|27536.6|27554.1|27539.1|27556.6|27541.6|27541.6|27526.6|39
1636011300000|2021-11-04 07:35:00|27551.6|27536.6|27559.1|27544.1|27559.1|27544.1|27551.6|27536.6|7
1636011600000|2021-11-04 07:40:00|27561.6|27546.6|27546.6|27531.6|27561.6|27546.6|27546.6|27531.6|13
1636011900000|2021-11-04 07:45:00|27549.1|27534.1|27546.6|27531.6|27551.6|27536.6|27544.1|27529.1|16
1636012200000|2021-11-04 07:50:00|27544.1|27529.1|27554.1|27539.1|27554.1|27539.1|27541.6|27526.6|20
1636012500000|2021-11-04 07:55:00|27551.6|27536.6|27521.6|27506.6|27561.6|27546.6|27521.6|27506.6|150
1636012800000|2021-11-04 08:00:00|27519.1|27504.1|27501.6|27486.6|27539.1|27524.1|27486.6|27471.6|383
1636013100000|2021-11-04 08:05:00|27499.1|27484.1|27539.1|27524.1|27546.6|27531.6|27491.6|27476.6|519
1636013400000|2021-11-04 08:10:00|27541.6|27526.6|27529.1|27514.1|27546.6|27531.6|27516.6|27501.6|331
1636013700000|2021-11-04 08:15:00|27526.6|27511.6|27551.6|27536.6|27551.6|27536.6|27524.1|27509.1|208
1636014000000|2021-11-04 08:20:00|27549.1|27534.1|27531.6|27516.6|27556.6|27541.6|27529.1|27514.1|177
1636014300000|2021-11-04 08:25:00|27534.1|27519.1|27496.6|27481.6|27534.1|27519.1|27496.6|27481.6|133
1636014600000|2021-11-04 08:30:00|27494.1|27479.1|27491.6|27476.6|27511.6|27496.6|27491.6|27476.6|150
1636014900000|2021-11-04 08:35:00|27494.1|27479.1|27496.6|27481.6|27501.6|27486.6|27471.6|27456.6|251
1636015200000|2021-11-04 08:40:00|27498.1|27483.1|27478.1|27463.1|27503.1|27488.1|27473.1|27458.1|130
1636015500000|2021-11-04 08:45:00|27475.6|27460.6|27478.1|27463.1|27493.1|27478.1|27463.1|27448.1|106
1636015800000|2021-11-04 08:50:00|27473.1|27458.1|27478.1|27463.1|27478.1|27463.1|27463.1|27448.1|115
1636016100000|2021-11-04 08:55:00|27475.6|27460.6|27488.1|27473.1|27488.1|27473.1|27473.1|27458.1|38
1636016400000|2021-11-04 09:00:00|27490.6|27475.6|27493.1|27478.1|27498.1|27483.1|27483.1|27468.1|60
1636016700000|2021-11-04 09:05:00|27495.6|27480.6|27488.1|27473.1|27518.1|27503.1|27485.6|27470.6|80
1636017000000|2021-11-04 09:10:00|27493.1|27478.1|27503.1|27488.1|27508.1|27493.1|27483.1|27468.1|71
1636017300000|2021-11-04 09:15:00|27505.6|27490.6|27508.1|27493.1|27518.1|27503.1|27500.6|27485.6|71
1636017600000|2021-11-04 09:20:00|27505.6|27490.6|27518.1|27503.1|27523.1|27508.1|27498.1|27483.1|81
1636017900000|2021-11-04 09:25:00|27520.6|27505.6|27513.1|27498.1|27523.1|27508.1|27508.1|27493.1|74
1636018200000|2021-11-04 09:30:00|27515.6|27500.6|27508.1|27493.1|27518.1|27503.1|27503.1|27488.1|97
1636018500000|2021-11-04 09:35:00|27505.6|27490.6|27498.1|27483.1|27508.1|27493.1|27498.1|27483.1|69
1636018800000|2021-11-04 09:40:00|27495.6|27480.6|27480.6|27465.6|27495.6|27480.6|27475.6|27460.6|51
1636019100000|2021-11-04 09:45:00|27483.1|27468.1|27480.6|27465.6|27483.1|27468.1|27468.1|27453.1|41
1636019400000|2021-11-04 09:50:00|27483.1|27468.1|27473.1|27458.1|27488.1|27473.1|27473.1|27458.1|69
1636019700000|2021-11-04 09:55:00|27478.1|27463.1|27473.1|27458.1|27483.1|27468.1|27473.1|27458.1|44
1636020000000|2021-11-04 10:00:00|27468.1|27453.1|27483.1|27468.1|27483.1|27468.1|27458.1|27443.1|160
1636020300000|2021-11-04 10:05:00|27485.6|27470.6|27478.1|27463.1|27493.1|27478.1|27473.1|27458.1|76
1636020600000|2021-11-04 10:10:00|27473.1|27458.1|27483.1|27468.1|27483.1|27468.1|27465.6|27450.6|78
1636020900000|2021-11-04 10:15:00|27485.6|27470.6|27478.1|27463.1|27490.6|27475.6|27478.1|27463.1|58
1636021200000|2021-11-04 10:20:00|27480.6|27465.6|27483.1|27468.1|27490.6|27475.6|27473.1|27458.1|59
1636021500000|2021-11-04 10:25:00|27480.6|27465.6|27478.1|27463.1|27483.1|27468.1|27478.1|27463.1|51
1636021800000|2021-11-04 10:30:00|27475.6|27460.6|27483.1|27468.1|27483.1|27468.1|27473.1|27458.1|48
1636022100000|2021-11-04 10:35:00|27480.6|27465.6|27493.1|27478.1|27493.1|27478.1|27478.1|27463.1|45
1636022400000|2021-11-04 10:40:00|27490.6|27475.6|27503.1|27488.1|27508.1|27493.1|27483.1|27468.1|81
1636022700000|2021-11-04 10:45:00|27500.6|27485.6|27498.1|27483.1|27508.1|27493.1|27498.1|27483.1|67
1636023000000|2021-11-04 10:50:00|27500.6|27485.6|27505.6|27490.6|27508.1|27493.1|27493.1|27478.1|73
1636023300000|2021-11-04 10:55:00|27503.1|27488.1|27508.1|27493.1|27518.1|27503.1|27498.1|27483.1|34
1636023600000|2021-11-04 11:00:00|27510.6|27495.6|27513.1|27498.1|27513.1|27498.1|27503.1|27488.1|80
1636023900000|2021-11-04 11:05:00|27508.1|27493.1|27503.1|27488.1|27513.1|27498.1|27498.1|27483.1|56
1636024200000|2021-11-04 11:10:00|27500.6|27485.6|27503.1|27488.1|27518.1|27503.1|27498.1|27483.1|188
1636024500000|2021-11-04 11:15:00|27508.1|27493.1|27503.1|27488.1|27518.1|27503.1|27503.1|27488.1|66
1636024800000|2021-11-04 11:20:00|27505.6|27490.6|27515.6|27500.6|27523.1|27508.1|27503.1|27488.1|53
1636025100000|2021-11-04 11:25:00|27513.1|27498.1|27503.1|27488.1|27513.1|27498.1|27503.1|27488.1|106
1636025400000|2021-11-04 11:30:00|27505.6|27490.6|27508.1|27493.1|27513.1|27498.1|27498.1|27483.1|67
1636025700000|2021-11-04 11:35:00|27510.6|27495.6|27493.1|27478.1|27510.6|27495.6|27483.1|27468.1|114
1636026000000|2021-11-04 11:40:00|27490.6|27475.6|27478.1|27463.1|27493.1|27478.1|27478.1|27463.1|25
1636026300000|2021-11-04 11:45:00|27480.6|27465.6|27475.6|27460.6|27483.1|27468.1|27473.1|27458.1|59
1636026600000|2021-11-04 11:50:00|27473.1|27458.1|27473.1|27458.1|27483.1|27468.1|27470.6|27455.6|53
1636026900000|2021-11-04 11:55:00|27475.6|27460.6|27478.1|27463.1|27483.1|27468.1|27473.1|27458.1|57
1636027200000|2021-11-04 12:00:00|27475.6|27460.6|27490.6|27475.6|27503.1|27488.1|27468.1|27453.1|157
1636027500000|2021-11-04 12:05:00|27488.1|27473.1|27495.6|27480.6|27500.6|27485.6|27478.1|27463.1|126
1636027800000|2021-11-04 12:10:00|27493.1|27478.1|27495.6|27480.6|27503.1|27488.1|27483.1|27468.1|78
1636028100000|2021-11-04 12:15:00|27498.1|27483.1|27468.1|27453.1|27503.1|27488.1|27468.1|27453.1|65
1636028400000|2021-11-04 12:20:00|27465.6|27450.6|27463.1|27448.1|27473.1|27458.1|27463.1|27448.1|59
1636028700000|2021-11-04 12:25:00|27465.6|27450.6|27443.1|27428.1|27468.1|27453.1|27443.1|27428.1|117
1636029000000|2021-11-04 12:30:00|27448.1|27433.1|27438.1|27423.1|27458.1|27443.1|27438.1|27423.1|84
1636029300000|2021-11-04 12:35:00|27440.6|27425.6|27428.1|27413.1|27443.1|27428.1|27423.1|27408.1|160
1636029600000|2021-11-04 12:40:00|27426.2|27411.2|27421.2|27406.2|27431.2|27416.2|27411.2|27396.2|127
1636029900000|2021-11-04 12:45:00|27418.7|27403.7|27436.2|27421.2|27441.2|27426.2|27416.2|27401.2|79
1636030200000|2021-11-04 12:50:00|27433.7|27418.7|27436.2|27421.2|27436.2|27421.2|27426.2|27411.2|45
1636030500000|2021-11-04 12:55:00|27433.7|27418.7|27426.2|27411.2|27436.2|27421.2|27423.7|27408.7|109
1636030800000|2021-11-04 13:00:00|27428.7|27413.7|27446.2|27431.2|27446.2|27431.2|27428.7|27413.7|121
1636031100000|2021-11-04 13:05:00|27443.7|27428.7|27463.7|27448.7|27466.2|27451.2|27441.2|27426.2|66
1636031400000|2021-11-04 13:10:00|27461.2|27446.2|27468.7|27453.7|27476.2|27461.2|27461.2|27446.2|100
1636031700000|2021-11-04 13:15:00|27466.2|27451.2|27486.2|27471.2|27491.2|27476.2|27466.2|27451.2|75
1636032000000|2021-11-04 13:20:00|27488.7|27473.7|27486.2|27471.2|27496.2|27481.2|27486.2|27471.2|58
1636032300000|2021-11-04 13:25:00|27483.7|27468.7|27471.2|27456.2|27486.2|27471.2|27466.2|27451.2|67
1636032600000|2021-11-04 13:30:00|27476.2|27461.2|27448.7|27433.7|27483.7|27468.7|27448.7|27433.7|239
1636032900000|2021-11-04 13:35:00|27451.2|27436.2|27426.2|27411.2|27451.2|27436.2|27418.7|27403.7|132
1636033200000|2021-11-04 13:40:00|27428.7|27413.7|27431.2|27416.2|27446.2|27431.2|27426.2|27411.2|92
1636033500000|2021-11-04 13:45:00|27426.2|27411.2|27421.2|27406.2|27431.2|27416.2|27411.2|27396.2|146
1636033800000|2021-11-04 13:50:00|27416.2|27401.2|27446.2|27431.2|27451.2|27436.2|27416.2|27401.2|92
1636034100000|2021-11-04 13:55:00|27441.2|27426.2|27451.2|27436.2|27456.2|27441.2|27436.2|27421.2|114
1636034400000|2021-11-04 14:00:00|27456.2|27441.2|27471.2|27456.2|27481.2|27466.2|27456.2|27441.2|158
1636034700000|2021-11-04 14:05:00|27473.7|27458.7|27466.2|27451.2|27476.2|27461.2|27466.2|27451.2|61
1636035000000|2021-11-04 14:10:00|27471.2|27456.2|27481.2|27466.2|27486.2|27471.2|27471.2|27456.2|92
1636035300000|2021-11-04 14:15:00|27478.7|27463.7|27471.2|27456.2|27486.2|27471.2|27471.2|27456.2|80
1636035600000|2021-11-04 14:20:00|27468.7|27453.7|27461.2|27446.2|27471.2|27456.2|27451.2|27436.2|130
1636035900000|2021-11-04 14:25:00|27458.7|27443.7|27436.2|27421.2|27458.7|27443.7|27421.2|27406.2|179
1636036200000|2021-11-04 14:30:00|27441.2|27426.2|27456.2|27441.2|27458.7|27443.7|27441.2|27426.2|63
1636036500000|2021-11-04 14:35:00|27453.7|27438.7|27466.2|27451.2|27471.2|27456.2|27446.2|27431.2|114
1636036800000|2021-11-04 14:40:00|27461.2|27446.2|27471.2|27456.2|27476.2|27461.2|27456.2|27441.2|113
1636037100000|2021-11-04 14:45:00|27466.2|27451.2|27471.2|27456.2|27476.2|27461.2|27466.2|27451.2|93
1636037400000|2021-11-04 14:50:00|27473.7|27458.7|27466.2|27451.2|27476.2|27461.2|27453.7|27438.7|131
1636037700000|2021-11-04 14:55:00|27461.2|27446.2|27456.2|27441.2|27461.2|27446.2|27446.2|27431.2|84
1636038000000|2021-11-04 15:00:00|27451.2|27436.2|27426.2|27411.2|27456.2|27441.2|27426.2|27411.2|155
1636038300000|2021-11-04 15:05:00|27421.2|27406.2|27433.7|27418.7|27443.7|27428.7|27421.2|27406.2|148
1636038600000|2021-11-04 15:10:00|27435.6|27420.6|27443.1|27428.1|27460.6|27445.6|27433.1|27418.1|52
1636038900000|2021-11-04 15:15:00|27445.6|27430.6|27453.1|27438.1|27453.1|27438.1|27438.1|27423.1|87
1636039200000|2021-11-04 15:20:00|27450.6|27435.6|27423.1|27408.1|27450.6|27435.6|27423.1|27408.1|97
1636039500000|2021-11-04 15:25:00|27425.6|27410.6|27428.1|27413.1|27443.1|27428.1|27425.6|27410.6|105
1636039800000|2021-11-04 15:30:00|27423.1|27408.1|27443.1|27428.1|27448.1|27433.1|27423.1|27408.1|60
1636040100000|2021-11-04 15:35:00|27445.6|27430.6|27448.1|27433.1|27458.1|27443.1|27438.1|27423.1|74
1636040400000|2021-11-04 15:40:00|27443.1|27428.1|27448.1|27433.1|27453.1|27438.1|27440.6|27425.6|87
1636040700000|2021-11-04 15:45:00|27453.1|27438.1|27433.1|27418.1|27453.1|27438.1|27433.1|27418.1|128
1636041000000|2021-11-04 15:50:00|27430.6|27415.6|27443.1|27428.1|27443.1|27428.1|27428.1|27413.1|90
1636041300000|2021-11-04 15:55:00|27448.1|27433.1|27483.1|27468.1|27483.1|27468.1|27448.1|27433.1|112
1636041600000|2021-11-04 16:00:00|27480.6|27465.6|27488.1|27473.1|27495.6|27480.6|27478.1|27463.1|110
1636041900000|2021-11-04 16:05:00|27483.1|27468.1|27478.1|27463.1|27488.1|27473.1|27468.1|27453.1|149
1636042200000|2021-11-04 16:10:00|27483.1|27468.1|27498.1|27483.1|27503.1|27488.1|27483.1|27468.1|142
1636042500000|2021-11-04 16:15:00|27493.1|27478.1|27493.1|27478.1|27498.1|27483.1|27483.1|27468.1|98
1636042800000|2021-11-04 16:20:00|27495.6|27480.6|27493.1|27478.1|27508.1|27493.1|27493.1|27478.1|124
1636043100000|2021-11-04 16:25:00|27488.1|27473.1|27485.6|27470.6|27498.1|27483.1|27485.6|27470.6|243
1636043400000|2021-11-04 16:30:00|27483.1|27468.1|27508.1|27493.1|27515.6|27500.6|27468.1|27453.1|687
1636043700000|2021-11-04 16:35:00|27510.6|27495.6|27510.6|27495.6|27518.1|27503.1|27503.1|27488.1|184
1636044000000|2021-11-04 16:40:00|27513.1|27498.1|27523.1|27508.1|27523.1|27508.1|27508.1|27493.1|100
1636044300000|2021-11-04 16:45:00|27518.1|27503.1|27523.1|27508.1|27525.6|27510.6|27515.6|27500.6|23
1636044600000|2021-11-04 16:50:00|27525.6|27505.6|27535.6|27515.6|27535.6|27515.6|27525.6|27505.6|107
1636044900000|2021-11-04 16:55:00|27540.6|27520.6|27545.6|27520.6|27545.6|27525.6|27535.6|27515.6|132
1636045200000|2021-11-04 17:00:00|27540.6|27525.6|27530.6|27510.6|27545.6|27525.6|27530.6|27510.6|83
1636045500000|2021-11-04 17:05:00|27525.6|27505.6|27530.6|27510.6|27530.6|27510.6|27520.6|27500.6|49
1636045800000|2021-11-04 17:10:00|27525.6|27505.6|27530.6|27510.6|27530.6|27510.6|27525.6|27505.6|41
1636046100000|2021-11-04 17:15:00|27525.6|27505.6|27530.6|27510.6|27530.6|27510.6|27525.6|27505.6|10
1636046400000|2021-11-04 17:20:00|27525.6|27505.6|27530.6|27505.6|27530.6|27510.6|27520.6|27500.6|8
1636046700000|2021-11-04 17:25:00|27525.6|27500.6|27525.6|27505.6|27530.6|27505.6|27525.6|27500.6|6
1636047000000|2021-11-04 17:30:00|27530.6|27500.6|27520.6|27500.6|27530.6|27505.6|27520.6|27495.6|15
1636047300000|2021-11-04 17:35:00|27515.6|27495.6|27525.6|27505.6|27525.6|27505.6|27515.6|27495.6|7
1636047600000|2021-11-04 17:40:00|27520.6|27500.6|27525.6|27505.6|27525.6|27505.6|27520.6|27500.6|3
1636047900000|2021-11-04 17:45:00|27520.6|27500.6|27520.6|27500.6|27520.6|27505.6|27520.6|27495.6|5
1636048200000|2021-11-04 17:50:00|27525.6|27495.6|27520.6|27500.6|27525.6|27500.6|27515.6|27495.6|2
1636048500000|2021-11-04 17:55:00|27525.6|27505.6|27520.6|27500.6|27525.6|27505.6|27520.6|27500.6|10
1636048800000|2021-11-04 18:00:00|27515.6|27495.6|27495.6|27475.6|27520.6|27495.6|27495.6|27470.6|29
1636049100000|2021-11-04 18:05:00|27500.6|27470.6|27510.6|27490.6|27515.6|27490.6|27495.6|27470.6|13
1636049400000|2021-11-04 18:10:00|27515.6|27485.6|27520.6|27495.6|27520.6|27500.6|27515.6|27485.6|21
1636049700000|2021-11-04 18:15:00|27515.6|27490.6|27520.6|27500.6|27520.6|27500.6|27510.6|27490.6|1
1636050000000|2021-11-04 18:20:00|27525.6|27505.6|27520.6|27500.6|27525.6|27505.6|27520.6|27500.6|3
1636050300000|2021-11-04 18:25:00|27525.6|27495.6|27515.6|27495.6|27525.6|27495.6|27515.6|27495.6|4
1636050600000|2021-11-04 18:30:00|27520.6|27500.6|27520.6|27500.6|27520.6|27500.6|27515.6|27495.6|1
1636050900000|2021-11-04 18:35:00|||||||||2
1636051200000|2021-11-04 18:40:00|27525.6|27505.6|27525.6|27500.6|27525.6|27505.6|27520.6|27500.6|6
1636051500000|2021-11-04 18:45:00|27520.6||27520.6||27525.6||27520.6||1
1636051800000|2021-11-04 18:50:00|27525.6|27495.6|27525.6|27500.6|27525.6|27505.6|27525.6|27495.6|3
1636052100000|2021-11-04 18:55:00|27520.6|27505.6|27515.6|27495.6|27525.6|27505.6|27515.6|27495.6|7
1636052400000|2021-11-04 19:00:00|27520.6|27500.6|27520.6|27500.6|27525.6|27505.6|27515.6|27490.6|4
1636052700000|2021-11-04 19:05:00|27515.6|27495.6|27525.6|27500.6|27525.6|27505.6|27515.6|27495.6|2
1636053000000|2021-11-04 19:10:00|27530.6|27505.6|27525.6|27505.6|27530.6|27505.6|27525.6|27500.6|5
1636053300000|2021-11-04 19:15:00|27530.6|27500.6|27530.6|27505.6|27530.6|27505.6|27525.6|27500.6|1
1636053600000|2021-11-04 19:20:00|27535.6|27510.6|27530.6|27510.6|27535.6|27510.6|27525.6|27505.6|31
1636053900000|2021-11-04 19:25:00|27535.6|27515.6|27533.1|27518.1|27535.6|27518.1|27533.1|27510.6|12
1636054200000|2021-11-04 19:30:00|||||||||9
1636054500000|2021-11-04 19:35:00|27530.6|27515.6|27533.1|27518.1|27533.1|27518.1|27530.6|27515.6|4
1636054800000|2021-11-04 19:40:00|27530.6|27515.6|27525.6|27510.6|27533.1|27518.1|27523.1|27508.1|15
1636055100000|2021-11-04 19:45:00|27528.1|27513.1|27535.6|27520.6|27535.6|27520.6|27528.1|27513.1|6
1636055400000|2021-11-04 19:50:00|27533.1|27518.1|27533.1|27518.1|27535.6|27520.6|27533.1|27518.1|2
1636055700000|2021-11-04 19:55:00|27535.6|27520.6|27538.1|27523.1|27538.1|27523.1|27533.1|27518.1|30
1636056000000|2021-11-04 20:00:00|27535.6|27520.6|27535.6|27520.6|27538.1|27523.1|27533.1|27518.1|5
1636056300000|2021-11-04 20:05:00|27533.1|27518.1|27535.6|27520.6|27535.6|27520.6|27533.1|27518.1|1
1636056600000|2021-11-04 20:10:00|27533.1|27518.1|27535.6|27520.6|27535.6|27520.6|27533.1|27518.1|0
1636056900000|2021-11-04 20:15:00|27538.1|27523.1|27535.6|27520.6|27538.1|27523.1|27535.6|27520.6|0
1636057200000|2021-11-04 20:20:00|27533.1|27518.1|27538.1|27523.1|27538.1|27523.1|27533.1|27518.1|0
1636057500000|2021-11-04 20:25:00|||||||||4
1636057800000|2021-11-04 20:30:00|27535.6|27520.6|27558.1|27543.1|27558.1|27543.1|27535.6|27520.6|37
1636058100000|2021-11-04 20:35:00|27563.1|27548.1|27560.6|27545.6|27568.1|27553.1|27560.6|27545.6|31
1636058400000|2021-11-04 20:40:00|27558.1|27543.1|27558.1|27543.1|27558.1|27543.1|27558.1|27543.1|0
1636058700000|2021-11-04 20:45:00|27555.6|27540.6|27555.6|27540.6|27558.1|27543.1|27553.1|27538.1|8
1636059000000|2021-11-04 20:50:00|27553.1|27538.1|27548.1|27533.1|27555.6|27540.6|27545.6|27530.6|6
1636059300000|2021-11-04 20:55:00|27545.6|27530.6|27533.1|27518.1|27548.1|27533.1|27533.1|27518.1|10
1636059600000|2021-11-04 21:00:00|27555.2|27515.2|27554.7|27514.7|27556.3|27516.3|27554.7|27514.7|0
1636059900000|2021-11-04 21:05:00|27554.2|27514.2|27555.2|27515.2|27555.2|27515.2|27553.7|27513.7|0
1636060200000|2021-11-04 21:10:00|27554.2|27514.2|27556.8|27516.8|27557.3|27517.3|27554.2|27514.2|0
1636061100000|2021-11-04 21:25:00|27557.3|27517.3|27556.8|27516.8|27557.3|27517.3|27556.8|27516.8|0
1636061400000|2021-11-04 21:30:00|27557.3|27517.3|27557.3|27517.3|27557.3|27517.3|27556.8|27516.8|0
1636061700000|2021-11-04 21:35:00|27556.8|27516.8|27558.4|27518.4|27558.4|27518.4|27556.8|27516.8|0
1636062000000|2021-11-04 21:40:00|27552.6|27512.6|27556.3|27516.3|27556.3|27516.3|27552.6|27512.6|0
1636062300000|2021-11-04 21:45:00|27555.2|27515.2|27556.3|27516.3|27556.3|27516.3|27555.2|27515.2|0
1636062600000|2021-11-04 21:50:00|27555.2|27515.2|27556.3|27516.3|27556.3|27516.3|27555.2|27515.2|0
1636062900000|2021-11-04 21:55:00|27555.2|27515.2|27553.1|27513.1|27556.3|27516.3|27553.1|27513.1|0
1636063200000|2021-11-04 22:00:00|27552.2|27512.2|27545.8|27505.8|27552.8|27512.8|27540.7|27500.7|0
1636063500000|2021-11-04 22:05:00|27545.6|27505.6|27545.8|27505.8|27547|27507|27543.9|27503.9|0
1636063800000|2021-11-04 22:10:00|27546|27506|27551.5|27511.5|27551.5|27511.5|27546|27506|0
1636064100000|2021-11-04 22:15:00|27551.3|27511.3|27557.2|27517.2|27557.2|27517.2|27548.3|27508.3|0
1636064400000|2021-11-04 22:20:00|27556.7|27516.7|27564.7|27524.7|27564.7|27524.7|27554.6|27514.6|0
1636064700000|2021-11-04 22:25:00|27565|27525|27568.1|27528.1|27574.4|27534.4|27565|27525|0
1636065000000|2021-11-04 22:30:00|27568.4|27528.4|27566.8|27526.8|27572.5|27532.5|27565.5|27525.5|0
1636065300000|2021-11-04 22:35:00|27567.1|27527.1|27566.8|27526.8|27572.5|27532.5|27566.8|27526.8|0
1636065600000|2021-11-04 22:40:00|27566.6|27526.6|27562.4|27522.4|27566.6|27526.6|27561.1|27521.1|0
1636065900000|2021-11-04 22:45:00|27562.7|27522.7|27570|27530|27570|27530|27562.4|27522.4|0
1636066200000|2021-11-04 22:50:00|27570.2|27530.2|27565.5|27525.5|27572.5|27532.5|27563.7|27523.7|0
1636066500000|2021-11-04 22:55:00|27565.8|27525.8|27568.1|27528.1|27570|27530|27565.8|27525.8|0
1636066800000|2021-11-04 23:00:00|27568.4|27528.4|27566.8|27526.8|27570|27530|27563.7|27523.7|0
1636067100000|2021-11-04 23:05:00|27566.7|27526.7|27571.3|27531.3|27571.3|27531.3|27565.5|27525.5|0
1636067400000|2021-11-04 23:10:00|27571|27531|27568.1|27528.1|27571.3|27531.3|27568.1|27528.1|0
1636067700000|2021-11-04 23:15:00|27567.9|27527.9|27564.9|27524.9|27567.9|27527.9|27563.7|27523.7|0
1636068000000|2021-11-04 23:20:00|27564.8|27524.8|27562.4|27522.4|27564.8|27524.8|27559.8|27519.8|0
1636068300000|2021-11-04 23:25:00|27562.7|27522.7|27559.8|27519.8|27563.7|27523.7|27558|27518|0
1636068600000|2021-11-04 23:30:00|27560.1|27520.1|27570|27530|27571.3|27531.3|27558|27518|0
1636068900000|2021-11-04 23:35:00|27570.2|27530.2|27565.5|27525.5|27571.3|27531.3|27563.7|27523.7|0
1636069200000|2021-11-04 23:40:00|27565.3|27525.3|27568.1|27528.1|27571.3|27531.3|27563.7|27523.7|0
1636069500000|2021-11-04 23:45:00|27568.4|27528.4|27571.3|27531.3|27572.5|27532.5|27568.4|27528.4|0
1636069800000|2021-11-04 23:50:00|27571.5|27531.5|27581.4|27541.4|27581.4|27541.4|27571.5|27531.5|0
1636070100000|2021-11-04 23:55:00|27581.6|27541.6|27581.4|27541.4|27583.2|27543.2|27577|27537|0
1636070400000|2021-11-05 00:00:00|27581.1|27541.1|27574.4|27534.4|27581.1|27541.1|27572.5|27532.5|0
1636070700000|2021-11-05 00:05:00|27574.6|27534.6|27571.3|27531.3|27577|27537|27566.8|27526.8|0
1636071000000|2021-11-05 00:10:00|27571.1|27531.1|27565.5|27525.5|27572.5|27532.5|27563.7|27523.7|0
1636071300000|2021-11-05 00:15:00|27565.8|27525.8|27571.5|27531.5|27581.5|27541.5|27565.5|27525.5|0
1636071600000|2021-11-05 00:20:00|27571.4|27531.4|27562.9|27522.9|27571.5|27531.5|27556.8|27516.8|0
1636071900000|2021-11-05 00:25:00|27562.8|27522.8|27553.5|27513.5|27562.8|27522.8|27547.6|27507.6|0
1636072200000|2021-11-05 00:30:00|27553.4|27513.4|27541.1|27501.1|27553.5|27513.5|27541.1|27501.1|0
1636072500000|2021-11-05 00:35:00|27539|27499|27541.1|27501.1|27541.3|27501.3|27535.2|27495.2|0
1636072800000|2021-11-05 00:40:00|27541|27501|27544.1|27504.1|27544.1|27504.1|27534.9|27494.9|0
1636073100000|2021-11-05 00:45:00|27544|27504|27552.5|27512.5|27555.5|27515.5|27541|27501|0
1636073400000|2021-11-05 00:50:00|27553.1|27513.1|27555.4|27515.4|27555.4|27515.4|27547.7|27507.7|0
1636073700000|2021-11-05 00:55:00|27555.5|27515.5|27561.3|27521.3|27562.5|27522.5|27555.4|27515.4|0
1636074000000|2021-11-05 01:00:00|27561.5|27521.5|27540|27500|27564.4|27524.4|27539.8|27499.8|0
1636074300000|2021-11-05 01:05:00|27540.2|27500.2|27549.4|27509.4|27555.2|27515.2|27537.2|27497.2|0
1636074600000|2021-11-05 01:10:00|27549.6|27509.6|27553.9|27513.9|27562.5|27522.5|27549.6|27509.6|0
1636074900000|2021-11-05 01:15:00|27554.5|27514.5|27562.7|27522.7|27564.7|27524.7|27554.5|27514.5|0
1636075200000|2021-11-05 01:20:00|27562.2|27522.2|27567.7|27527.7|27567.7|27527.7|27558.5|27518.5|0
1636075500000|2021-11-05 01:25:00|27567.6|27527.6|27558.5|27518.5|27567.7|27527.7|27555.4|27515.4|0
1636075800000|2021-11-05 01:30:00|27558.3|27518.3|27540.5|27500.5|27558.3|27518.3|27537.7|27497.7|0
1636076100000|2021-11-05 01:35:00|27540.7|27500.7|27534.1|27494.1|27549.6|27509.6|27526.5|27486.5|0
1636076400000|2021-11-05 01:40:00|27533.9|27493.9|27540|27500|27543.2|27503.2|27533.9|27493.9|0
1636076700000|2021-11-05 01:45:00|27541.2|27501.2|27549.1|27509.1|27552.2|27512.2|27538.4|27498.4|0
1636077000000|2021-11-05 01:50:00|27549.2|27509.2|27548.8|27508.8|27554.9|27514.9|27545.8|27505.8|0
1636077300000|2021-11-05 01:55:00|27548.7|27508.7|27542.7|27502.7|27548.8|27508.8|27536.7|27496.7|0
1636077600000|2021-11-05 02:00:00|27542.6|27502.6|27548.6|27508.6|27548.7|27508.7|27536.7|27496.7|0
1636077900000|2021-11-05 02:05:00|27548.8|27508.8|27554.9|27514.9|27558|27518|27548.6|27508.6|0
1636078200000|2021-11-05 02:10:00|27555.4|27515.4|27554.9|27514.9|27560.8|27520.8|27554.7|27514.7|0
1636078500000|2021-11-05 02:15:00|27557.7|27517.7|27557.5|27517.5|27557.8|27517.8|27551.6|27511.6|0
1636078800000|2021-11-05 02:20:00|27557.7|27517.7|27557.7|27517.7|27557.7|27517.7|27554.4|27514.4|0
1636079100000|2021-11-05 02:25:00|27558.7|27518.7|27566.9|27526.9|27566.9|27526.9|27558.7|27518.7|0
1636079400000|2021-11-05 02:30:00|27566.8|27526.8|27560.6|27520.6|27566.9|27526.9|27560.6|27520.6|0
1636079700000|2021-11-05 02:35:00|27560.8|27520.8|27566.4|27526.4|27566.4|27526.4|27557.8|27517.8|0
1636080000000|2021-11-05 02:40:00|27566.3|27526.3|27572.4|27532.4|27572.5|27532.5|27566.3|27526.3|0
1636080300000|2021-11-05 02:45:00|27571.3|27531.3|27569.9|27529.9|27578.8|27538.8|27566.4|27526.4|0
1636080600000|2021-11-05 02:50:00|27570|27530|27572.7|27532.7|27575.7|27535.7|27569.7|27529.7|0
1636080900000|2021-11-05 02:55:00|27572.5|27532.5|27569.6|27529.6|27575.7|27535.7|27569.6|27529.6|0
1636081200000|2021-11-05 03:00:00|27569.9|27529.9|27569.9|27529.9|27573.2|27533.2|27567.1|27527.1|0
1636081500000|2021-11-05 03:05:00|27569.4|27529.4|27570|27530|27571.3|27531.3|27563.9|27523.9|0
1636081800000|2021-11-05 03:10:00|27570.1|27530.1|27570.1|27530.1|27570.2|27530.2|27567.1|27527.1|0
1636082100000|2021-11-05 03:15:00|27569.5|27529.5|27567.2|27527.2|27570.2|27530.2|27564.4|27524.4|0
1636082400000|2021-11-05 03:20:00|27567.1|27527.1|27555.8|27515.8|27567.4|27527.4|27555.8|27515.8|0
1636082700000|2021-11-05 03:25:00|27556|27516|27555.8|27515.8|27559|27519|27555.8|27515.8|0
1636083000000|2021-11-05 03:30:00|27556.9|27516.9|27558.7|27518.7|27558.8|27518.8|27552.9|27512.9|0
1636083300000|2021-11-05 03:35:00|27558.1|27518.1|27558.7|27518.7|27558.7|27518.7|27555.7|27515.7|0
1636083600000|2021-11-05 03:40:00|27558.5|27518.5|27543.6|27503.6|27558.5|27518.5|27537.7|27497.7|0
1636083900000|2021-11-05 03:45:00|27543.5|27503.5|27561|27521|27561.1|27521.1|27540.5|27500.5|0
1636084200000|2021-11-05 03:50:00|27560.4|27520.4|27561.3|27521.3|27564.1|27524.1|27558.2|27518.2|0
1636084500000|2021-11-05 03:55:00|27561.5|27521.5|27561.5|27521.5|27564.4|27524.4|27561.5|27521.5|0
1636084800000|2021-11-05 04:00:00|27560.9|27520.9|27561.5|27521.5|27561.5|27521.5|27558.5|27518.5|0
1636085100000|2021-11-05 04:05:00|27561.6|27521.6|27567.6|27527.6|27567.6|27527.6|27558.7|27518.7|0
1636085400000|2021-11-05 04:10:00|27567.4|27527.4|27566|27526|27567.7|27527.7|27564.6|27524.6|0
1636085700000|2021-11-05 04:15:00|27566.5|27526.5|27566|27526|27567.7|27527.7|27564.6|27524.6|0
1636086000000|2021-11-05 04:20:00|27566.5|27526.5|27564.6|27524.6|27567.6|27527.6|27564.6|27524.6|0
1636086300000|2021-11-05 04:25:00|27564.5|27524.5|27564.6|27524.6|27564.6|27524.6|27564.4|27524.4|0
1636086600000|2021-11-05 04:30:00|27564.8|27524.8|27562.1|27522.1|27567.9|27527.9|27562.1|27522.1|0
1636086900000|2021-11-05 04:35:00|27562.2|27522.2|27565.2|27525.2|27565.4|27525.4|27562|27522|0
1636087200000|2021-11-05 04:40:00|27565.1|27525.1|27560.5|27520.5|27565.1|27525.1|27559.1|27519.1|0
1636087500000|2021-11-05 04:45:00|27561.1|27521.1|27562.1|27522.1|27565.1|27525.1|27560.5|27520.5|0
1636087800000|2021-11-05 04:50:00|27561.1|27521.1|27562.3|27522.3|27562.3|27522.3|27559.3|27519.3|0
1636088100000|2021-11-05 04:55:00|27561.8|27521.8|27559.5|27519.5|27562.4|27522.4|27559.3|27519.3|0
1636088400000|2021-11-05 05:00:00|27558.4|27518.4|27553.7|27513.7|27559.6|27519.6|27553.7|27513.7|0
1636088700000|2021-11-05 05:05:00|27553.5|27513.5|27550.7|27510.7|27553.5|27513.5|27547.6|27507.6|0
1636089000000|2021-11-05 05:10:00|27550.6|27510.6|27553.5|27513.5|27553.5|27513.5|27547.6|27507.6|0
1636089300000|2021-11-05 05:15:00|27553.4|27513.4|27553.7|27513.7|27553.7|27513.7|27550.6|27510.6|0
1636089600000|2021-11-05 05:20:00|27553.2|27513.2|27550.6|27510.6|27553.7|27513.7|27550.6|27510.6|0
1636089900000|2021-11-05 05:25:00|27550.7|27510.7|27552.1|27512.1|27553.8|27513.8|27547.7|27507.7|0
1636090200000|2021-11-05 05:30:00|27552.6|27512.6|27550.7|27510.7|27556.7|27516.7|27550.6|27510.6|0
1636090500000|2021-11-05 05:35:00|27550.9|27510.9|27553.8|27513.8|27553.8|27513.8|27550.7|27510.7|0
1636090800000|2021-11-05 05:40:00|27551|27511|27550.7|27510.7|27553.8|27513.8|27550.7|27510.7|0
1636091100000|2021-11-05 05:45:00|27550.6|27510.6|27547.7|27507.7|27550.7|27510.7|27544.8|27504.8|0
1636091400000|2021-11-05 05:50:00|27547.9|27507.9|27547.9|27507.9|27553.8|27513.8|27547.7|27507.7|0
1636091700000|2021-11-05 05:55:00|27547.7|27507.7|27544.9|27504.9|27547.9|27507.9|27542|27502|0
1636092000000|2021-11-05 06:00:00|27546|27506|27550.6|27510.6|27553.7|27513.7|27541.5|27501.5|0
1636092300000|2021-11-05 06:05:00|27550.4|27510.4|27556.2|27516.2|27556.2|27516.2|27547.4|27507.4|0
1636092600000|2021-11-05 06:10:00|27556|27516|27559.1|27519.1|27562|27522|27550.2|27510.2|0
1636092900000|2021-11-05 06:15:00|27559|27519|27559.1|27519.1|27559.1|27519.1|27553.4|27513.4|0
1636093200000|2021-11-05 06:20:00|27559|27519|27552.9|27512.9|27559|27519|27550.2|27510.2|0
1636093500000|2021-11-05 06:25:00|27553|27513|27552.7|27512.7|27555.8|27515.8|27552.7|27512.7|0
1636093800000|2021-11-05 06:30:00|27552.6|27512.6|27550.8|27510.8|27555.5|27515.5|27549.5|27509.5|0
1636094100000|2021-11-05 06:35:00|27552.4|27512.4|27546|27506|27553|27513|27546|27506|0
1636094400000|2021-11-05 06:40:00|27544.3|27504.3|27544.2|27504.2|27547.4|27507.4|27544.2|27504.2|0
1636094700000|2021-11-05 06:45:00|27544|27504|27537.7|27497.7|27544|27504|27537.7|27497.7|0
1636095000000|2021-11-05 06:50:00|27537.6|27497.6|27538.1|27498.1|27540.9|27500.9|27537.6|27497.6|0
1636095300000|2021-11-05 06:55:00|27538|27498|27542.4|27502.4|27543.9|27503.9|27534.8|27494.8|0
1636095600000|2021-11-05 07:00:00|27541.9|27501.9|27530.6|27515.6|27544|27515.6|27508.1|27492.1|41
1636095900000|2021-11-05 07:05:00|27528.1|27513.1|27528.1|27513.1|27540.6|27525.6|27523.1|27508.1|32
1636096200000|2021-11-05 07:10:00|27523.1|27508.1|27523.1|27508.1|27533.1|27518.1|27523.1|27508.1|3
1636096500000|2021-11-05 07:15:00|27525.6|27510.6|27518.1|27503.1|27535.6|27520.6|27518.1|27503.1|19
1636096800000|2021-11-05 07:20:00|27515.6|27500.6|27525.6|27510.6|27528.1|27513.1|27515.6|27500.6|10
1636097100000|2021-11-05 07:25:00|27523.1|27508.1|27513.1|27498.1|27525.6|27510.6|27510.6|27495.6|16
1636097400000|2021-11-05 07:30:00|27510.6|27495.6|27503.1|27488.1|27510.6|27495.6|27503.1|27488.1|16
1636097700000|2021-11-05 07:35:00|27505.6|27490.6|27510.6|27495.6|27510.6|27495.6|27503.1|27488.1|13
1636098000000|2021-11-05 07:40:00|27508.1|27493.1|27515.6|27500.6|27515.6|27500.6|27508.1|27493.1|5
1636098300000|2021-11-05 07:45:00|27513.1|27498.1|27495.6|27480.6|27513.1|27498.1|27493.1|27478.1|55
1636098600000|2021-11-05 07:50:00|27498.1|27483.1|27503.1|27488.1|27505.6|27490.6|27498.1|27483.1|5
1636098900000|2021-11-05 07:55:00|27500.6|27485.6|27525.6|27510.6|27525.6|27510.6|27500.6|27485.6|55
1636099200000|2021-11-05 08:00:00|27528.1|27513.1|27553.1|27538.1|27553.1|27538.1|27505.6|27490.6|438
1636099500000|2021-11-05 08:05:00|27550.6|27535.6|27588.1|27573.1|27593.1|27578.1|27543.1|27528.1|388
1636099800000|2021-11-05 08:10:00|27583.1|27568.1|27598.1|27583.1|27598.1|27583.1|27573.1|27558.1|438
1636100100000|2021-11-05 08:15:00|27595.6|27580.6|27573.1|27558.1|27603.1|27588.1|27568.1|27553.1|296
1636100400000|2021-11-05 08:20:00|27570.6|27555.6|27578.1|27563.1|27578.1|27563.1|27558.1|27543.1|198
1636100700000|2021-11-05 08:25:00|27573.1|27558.1|27558.1|27543.1|27583.1|27568.1|27545.6|27530.6|219
1636101000000|2021-11-05 08:30:00|27555.6|27540.6|27588.1|27573.1|27588.1|27573.1|27553.1|27538.1|151
1636101300000|2021-11-05 08:35:00|27583.1|27568.1|27563.1|27548.1|27585.6|27570.6|27558.1|27543.1|103
1636101600000|2021-11-05 08:40:00|27565.7|27550.7|27575.7|27560.7|27575.7|27560.7|27553.2|27538.2|123
1636101900000|2021-11-05 08:45:00|27573.2|27558.2|27578.2|27563.2|27585.7|27570.7|27570.7|27555.7|109
1636102200000|2021-11-05 08:50:00|27575.7|27560.7|27583.2|27568.2|27585.7|27570.7|27570.7|27555.7|61
1636102500000|2021-11-05 08:55:00|27580.7|27565.7|27565.7|27550.7|27580.7|27565.7|27560.7|27545.7|73
1636102800000|2021-11-05 09:00:00|27568.2|27553.2|27605.7|27590.7|27610.7|27595.7|27565.7|27550.7|126
1636103100000|2021-11-05 09:05:00|27603.2|27588.2|27625.7|27610.7|27625.7|27610.7|27600.7|27585.7|164
1636103400000|2021-11-05 09:10:00|27620.7|27605.7|27630.7|27615.7|27633.2|27618.2|27620.7|27605.7|215
1636103700000|2021-11-05 09:15:00|27625.7|27610.7|27623.2|27608.2|27633.2|27618.2|27623.2|27608.2|136
1636104000000|2021-11-05 09:20:00|27625.7|27610.7|27610.7|27595.7|27625.7|27610.7|27600.7|27585.7|94
1636104300000|2021-11-05 09:25:00|27615.7|27600.7|27615.7|27600.7|27625.7|27610.7|27610.7|27595.7|122
1636104600000|2021-11-05 09:30:00|27618.2|27603.2|27630.7|27615.7|27630.7|27615.7|27615.7|27600.7|135
1636104900000|2021-11-05 09:35:00|27625.7|27610.7|27630.7|27615.7|27635.7|27620.7|27620.7|27605.7|128
1636105200000|2021-11-05 09:40:00|27625.7|27610.7|27640.7|27625.7|27655.7|27640.7|27625.7|27610.7|157
1636105500000|2021-11-05 09:45:00|27635.7|27620.7|27653.2|27638.2|27655.7|27640.7|27635.7|27620.7|140
1636105800000|2021-11-05 09:50:00|27655.7|27640.7|27650.7|27635.7|27673.2|27658.2|27645.7|27630.7|134
1636106100000|2021-11-05 09:55:00|27653.2|27638.2|27665.7|27650.7|27670.7|27655.7|27645.7|27630.7|59
1636106400000|2021-11-05 10:00:00|27668.2|27653.2|27650.7|27635.7|27670.7|27655.7|27650.7|27635.7|78
1636106700000|2021-11-05 10:05:00|27653.2|27638.2|27643.2|27628.2|27655.7|27640.7|27640.7|27625.7|50
1636107000000|2021-11-05 10:10:00|27645.7|27630.7|27640.7|27625.7|27650.7|27635.7|27635.7|27620.7|85
1636107300000|2021-11-05 10:15:00|27638.2|27623.2|27640.7|27625.7|27645.7|27630.7|27635.7|27620.7|70
1636107600000|2021-11-05 10:20:00|27638.2|27623.2|27650.7|27635.7|27655.7|27640.7|27638.2|27623.2|63
1636107900000|2021-11-05 10:25:00|27648.2|27633.2|27650.7|27635.7|27660.7|27645.7|27645.7|27630.7|48
1636108200000|2021-11-05 10:30:00|27648.2|27633.2|27660.7|27645.7|27660.7|27645.7|27635.7|27620.7|72
1636108500000|2021-11-05 10:35:00|27655.7|27640.7|27665.7|27650.7|27675.7|27660.7|27655.7|27640.7|116
1636108800000|2021-11-05 10:40:00|27663.2|27648.2|27665.7|27650.7|27670.7|27655.7|27660.7|27645.7|39
1636109100000|2021-11-05 10:45:00|27668.2|27653.2|27683.2|27668.2|27685.7|27670.7|27665.7|27650.7|137
1636109400000|2021-11-05 10:50:00|27685.7|27670.7|27695.7|27680.7|27705.7|27690.7|27683.2|27668.2|252
1636109700000|2021-11-05 10:55:00|27698.2|27683.2|27710.7|27695.7|27710.7|27695.7|27690.7|27675.7|136
1636110000000|2021-11-05 11:00:00|27705.7|27690.7|27705.7|27690.7|27715.7|27700.7|27695.7|27680.7|157
1636110300000|2021-11-05 11:05:00|27703.2|27688.2|27720.7|27705.7|27725.7|27710.7|27700.7|27685.7|92
1636110600000|2021-11-05 11:10:00|27718.2|27703.2|27730.7|27715.7|27740.7|27725.7|27710.7|27695.7|172
1636110900000|2021-11-05 11:15:00|27733.2|27718.2|27740.7|27725.7|27740.7|27725.7|27720.7|27705.7|122
1636111200000|2021-11-05 11:20:00|27745.7|27730.7|27740.7|27725.7|27755.7|27740.7|27740.7|27725.7|158
1636111500000|2021-11-05 11:25:00|27743.2|27728.2|27730.7|27715.7|27745.7|27730.7|27720.7|27705.7|130
1636111800000|2021-11-05 11:30:00|27735.7|27720.7|27725.7|27710.7|27735.7|27720.7|27725.7|27710.7|71
1636112100000|2021-11-05 11:35:00|27730.7|27715.7|27750.7|27735.7|27755.7|27740.7|27730.7|27715.7|66
1636112400000|2021-11-05 11:40:00|27753.2|27738.2|27770.7|27755.7|27775.7|27760.7|27753.2|27738.2|226
1636112700000|2021-11-05 11:45:00|27773.2|27758.2|27763.2|27748.2|27775.7|27760.7|27760.7|27745.7|115
1636113000000|2021-11-05 11:50:00|27765.7|27750.7|27763.2|27748.2|27770.7|27755.7|27755.7|27740.7|73
1636113300000|2021-11-05 11:55:00|27760.7|27745.7|27773.2|27758.2|27775.7|27760.7|27760.7|27745.7|69
1636113600000|2021-11-05 12:00:00|27775.7|27760.7|27785.7|27770.7|27790.7|27775.7|27773.2|27758.2|92
1636113900000|2021-11-05 12:05:00|27788.2|27773.2|27783.2|27768.2|27795.7|27780.7|27780.7|27765.7|90
1636114200000|2021-11-05 12:10:00|27785.7|27770.7|27788.2|27773.2|27795.7|27780.7|27780.7|27765.7|78
1636114500000|2021-11-05 12:15:00|27790.7|27775.7|27778.2|27763.2|27790.7|27775.7|27775.7|27760.7|90
1636114800000|2021-11-05 12:20:00|27780.7|27765.7|27800.7|27785.7|27800.7|27785.7|27780.7|27765.7|53
1636115100000|2021-11-05 12:25:00|27798.2|27783.2|27798.2|27783.2|27805.7|27790.7|27795.7|27780.7|64
1636115400000|2021-11-05 12:30:00|27800.7|27785.7|27845.7|27830.7|27850.7|27835.7|27798.2|27783.2|305
1636115700000|2021-11-05 12:35:00|27848.2|27833.2|27848.2|27833.2|27883.2|27868.2|27845.7|27830.7|313
1636116000000|2021-11-05 12:40:00|27842.5|27827.5|27842.5|27827.5|27865|27850|27830|27815|100
1636116300000|2021-11-05 12:45:00|27845|27830|27840|27825|27845|27830|27825|27810|116
1636116600000|2021-11-05 12:50:00|27842.5|27827.5|27845|27830|27850|27835|27835|27820|75
1636116900000|2021-11-05 12:55:00|27842.5|27827.5|27850|27835|27850|27835|27835|27820|114
1636117200000|2021-11-05 13:00:00|27855|27840|27825|27810|27855|27840|27820|27805|147
1636117500000|2021-11-05 13:05:00|27820|27805|27825|27810|27830|27815|27820|27805|80
1636117800000|2021-11-05 13:10:00|27822.5|27807.5|27845|27830|27845|27830|27822.5|27807.5|77
1636118100000|2021-11-05 13:15:00|27842.5|27827.5|27845|27830|27850|27835|27837.5|27822.5|49
1636118400000|2021-11-05 13:20:00|27847.5|27832.5|27840|27825|27850|27835|27837.5|27822.5|77
1636118700000|2021-11-05 13:25:00|27845|27830|27827.5|27812.5|27845|27830|27825|27810|140
1636119000000|2021-11-05 13:30:00|27830|27815|27835|27820|27840|27825|27815|27800|135
1636119300000|2021-11-05 13:35:00|27840|27825|27840|27825|27845|27830|27837.5|27822.5|127
1636119600000|2021-11-05 13:40:00|27842.5|27827.5|27850|27835|27850|27835|27840|27825|166
1636119900000|2021-11-05 13:45:00|27852.5|27837.5|27835|27820|27855|27840|27820|27805|201
1636120200000|2021-11-05 13:50:00|27840|27825|27845|27830|27845|27830|27830|27815|147
1636120500000|2021-11-05 13:55:00|27840|27825|27830|27815|27840|27825|27825|27810|91
1636120800000|2021-11-05 14:00:00|27825|27810|27840|27825|27840|27825|27820|27805|138
1636121100000|2021-11-05 14:05:00|27837.5|27822.5|27830|27815|27842.5|27827.5|27825|27810|97
1636121400000|2021-11-05 14:10:00|27827.5|27812.5|27815|27800|27830|27815|27815|27800|126
1636121700000|2021-11-05 14:15:00|27812.5|27797.5|27790|27775|27815|27800|27785|27770|96
1636122000000|2021-11-05 14:20:00|27787.5|27772.5|27780|27765|27790|27775|27777.5|27762.5|108
1636122300000|2021-11-05 14:25:00|27782.5|27767.5|27770|27755|27782.5|27767.5|27760|27745|137
1636122600000|2021-11-05 14:30:00|27775|27760|27785|27770|27787.5|27772.5|27765|27750|169
1636122900000|2021-11-05 14:35:00|27787.5|27772.5|27770|27755|27790|27775|27770|27755|120
1636123200000|2021-11-05 14:40:00|27775|27760|27785|27770|27785|27770|27765|27750|93
1636123500000|2021-11-05 14:45:00|27790|27775|27790|27775|27795|27780|27785|27770|152
1636123800000|2021-11-05 14:50:00|27787.5|27772.5|27780|27765|27790|27775|27780|27765|94
1636124100000|2021-11-05 14:55:00|27775|27760|27775|27760|27780|27765|27740|27725|247
1636124400000|2021-11-05 15:00:00|27780|27765|27775|27760|27780|27765|27765|27750|99
1636124700000|2021-11-05 15:05:00|27780|27765|27775|27760|27785|27770|27775|27760|55
1636125000000|2021-11-05 15:10:00|27775.1|27760.1|27785.1|27770.1|27787.6|27772.6|27775.1|27760.1|57
1636125300000|2021-11-05 15:15:00|27790.1|27775.1|27790.1|27775.1|27790.1|27775.1|27785.1|27770.1|80
1636125600000|2021-11-05 15:20:00|27792.6|27777.6|27775.1|27760.1|27795.1|27780.1|27775.1|27760.1|92
1636125900000|2021-11-05 15:25:00|27777.6|27762.6|27765.1|27750.1|27780.1|27765.1|27765.1|27750.1|70
1636126200000|2021-11-05 15:30:00|27770.1|27755.1|27770.1|27755.1|27780.1|27765.1|27760.1|27745.1|132
1636126500000|2021-11-05 15:35:00|27772.6|27757.6|27785.1|27770.1|27785.1|27770.1|27770.1|27755.1|96
1636126800000|2021-11-05 15:40:00|27790.1|27775.1|27785.1|27770.1|27790.1|27775.1|27770.1|27755.1|147
1636127100000|2021-11-05 15:45:00|27780.1|27765.1|27790.1|27775.1|27795.1|27780.1|27780.1|27765.1|214
1636127400000|2021-11-05 15:50:00|27787.6|27772.6|27795.1|27780.1|27805.1|27790.1|27785.1|27770.1|196
1636127700000|2021-11-05 15:55:00|27797.6|27782.6|27790.1|27775.1|27805.1|27790.1|27785.1|27770.1|141
1636128000000|2021-11-05 16:00:00|27795.1|27780.1|27790.1|27775.1|27800.1|27785.1|27790.1|27775.1|80
1636128300000|2021-11-05 16:05:00|27787.6|27772.6|27790.1|27775.1|27790.1|27775.1|27785.1|27770.1|69
1636128600000|2021-11-05 16:10:00|27787.6|27772.6|27790.1|27775.1|27795.1|27780.1|27785.1|27770.1|92
1636128900000|2021-11-05 16:15:00|27787.6|27772.6|27795.1|27780.1|27795.1|27780.1|27785.1|27770.1|238
1636129200000|2021-11-05 16:20:00|27797.6|27782.6|27785.1|27770.1|27800.1|27785.1|27785.1|27770.1|123
1636129500000|2021-11-05 16:25:00|27790.1|27775.1|27795.1|27780.1|27800.1|27785.1|27780.1|27765.1|353
1636129800000|2021-11-05 16:30:00|27797.6|27782.6|27810.1|27795.1|27815.1|27800.1|27795.1|27780.1|524
1636130100000|2021-11-05 16:35:00|27807.6|27792.6|27795.1|27780.1|27810.1|27795.1|27790.1|27775.1|178
1636130400000|2021-11-05 16:40:00|27797.6|27782.6|27785.1|27770.1|27797.6|27782.6|27785.1|27770.1|19
1636130700000|2021-11-05 16:45:00|27782.6|27767.6|27780.1|27765.1|27782.6|27767.6|27770.1|27755.1|28
1636131000000|2021-11-05 16:50:00|27782.6|27762.6|27782.6|27762.6|27782.6|27762.6|27772.6|27752.6|13
1636131300000|2021-11-05 16:55:00|27777.6|27757.6|27772.6|27752.6|27777.6|27757.6|27767.6|27747.6|45
1636131600000|2021-11-05 17:00:00|27777.6|27757.6|27772.6|27752.6|27777.6|27757.6|27772.6|27752.6|21
1636131900000|2021-11-05 17:05:00|27767.6|27747.6|27757.6|27737.6|27772.6|27752.6|27757.6|27737.6|12
1636132200000|2021-11-05 17:10:00|27752.6|27732.6|27752.6|27732.6|27752.6|27737.6|27742.6|27722.6|30
1636132500000|2021-11-05 17:15:00|27747.6|27727.6|27747.6|27722.6|27752.6|27732.6|27742.6|27722.6|49
1636132800000|2021-11-05 17:20:00|27742.6|27727.6|27732.6|27707.6|27747.6|27727.6|27732.6|27707.6|18
1636133100000|2021-11-05 17:25:00|27727.6|27712.6|27697.6|27677.6|27732.6|27712.6|27692.6|27672.6|50
1636133400000|2021-11-05 17:30:00|27702.6|27682.6|27737.6|27717.6|27737.6|27717.6|27697.6|27682.6|21
1636133700000|2021-11-05 17:35:00|27742.6|27712.6|27722.6|27702.6|27742.6|27717.6|27722.6|27697.6|11
1636134000000|2021-11-05 17:40:00|27727.6|27707.6|27712.6|27692.6|27727.6|27707.6|27712.6|27692.6|7
1636134300000|2021-11-05 17:45:00|27707.6|27687.6|27722.6|27702.6|27722.6|27702.6|27707.6|27687.6|53
1636134600000|2021-11-05 17:50:00|27727.6|27707.6|27742.6|27717.6|27742.6|27717.6|27722.6|27702.6|11
1636134900000|2021-11-05 17:55:00|27737.6|27712.6|27757.6|27732.6|27757.6|27737.6|27737.6|27712.6|28
1636135200000|2021-11-05 18:00:00|27752.6|27737.6|27762.6|27742.6|27762.6|27742.6|27747.6|27727.6|11
1636135500000|2021-11-05 18:05:00|27767.6|27747.6|27777.6|27757.6|27777.6|27757.6|27762.6|27747.6|21
1636135800000|2021-11-05 18:10:00|27772.6|27752.6|27777.6|27757.6|27777.6|27757.6|27772.6|27752.6|4
1636136100000|2021-11-05 18:15:00|27772.6|27752.6|27777.6|27757.6|27777.6|27757.6|27772.6|27752.6|2
1636136400000|2021-11-05 18:20:00|27772.6|27752.6|27762.6|27737.6|27777.6|27757.6|27757.6|27737.6|18
1636136700000|2021-11-05 18:25:00|27767.6|27742.6|27772.6|27752.6|27772.6|27752.6|27762.6|27737.6|6
1636137000000|2021-11-05 18:30:00|27767.6|27747.6|27772.6|27747.6|27772.6|27752.6|27767.6|27747.6|7
1636137300000|2021-11-05 18:35:00|27767.6|27752.6|27772.6|27747.6|27777.6|27752.6|27762.6|27742.6|9
1636137600000|2021-11-05 18:40:00|27767.6|27752.6|27767.6|27747.6|27772.6|27752.6|27767.6|27742.6|3
1636137900000|2021-11-05 18:45:00|27772.6|27752.6|27772.6|27747.6|27777.6|27757.6|27767.6|27747.6|11
1636138200000|2021-11-05 18:50:00|27777.6|27752.6|27777.6|27757.6|27777.6|27757.6|27772.6|27747.6|2
1636138500000|2021-11-05 18:55:00|27772.6|27752.6|27772.6|27747.6|27772.6|27757.6|27767.6|27747.6|3
1636138800000|2021-11-05 19:00:00|27777.6|27752.6|27752.6|27727.6|27777.6|27752.6|27747.6|27727.6|23
1636139100000|2021-11-05 19:05:00|27747.6|27722.6|27762.6|27742.6|27762.6|27742.6|27742.6|27722.6|17
1636139400000|2021-11-05 19:10:00|27767.6|27747.6|27772.6|27752.6|27772.6|27752.6|27762.6|27742.6|4
1636139700000|2021-11-05 19:15:00|27767.6|27747.6|27772.6|27747.6|27772.6|27752.6|27767.6|27742.6|2
1636140000000|2021-11-05 19:20:00|27767.6|27742.6|27767.6|27747.6|27767.6|27747.6|27757.6|27737.6|9
1636140300000|2021-11-05 19:25:00|27762.6|27742.6|27757.6|27742.6|27762.6|27742.6|27752.6|27732.6|21
1636140600000|2021-11-05 19:30:00|27760.1|27745.1|27775.1|27760.1|27775.1|27760.1|27752.6|27737.6|1
1636140900000|2021-11-05 19:35:00|27780.1|27765.1|27787.6|27772.6|27795.1|27780.1|27780.1|27765.1|14
1636141200000|2021-11-05 19:40:00|27785.1|27770.1|27772.6|27757.6|27785.1|27770.1|27767.6|27752.6|12
1636141500000|2021-11-05 19:45:00|27770.1|27755.1|27775.1|27760.1|27777.6|27762.6|27770.1|27755.1|3
1636141800000|2021-11-05 19:50:00|27777.6|27762.6|27772.6|27757.6|27785.1|27770.1|27770.1|27755.1|6
1636142100000|2021-11-05 19:55:00|27770.1|27755.1|27790.1|27775.1|27790.1|27775.1|27770.1|27755.1|15
1636142400000|2021-11-05 20:00:00|27792.6|27777.6|27792.6|27777.6|27792.6|27777.6|27782.6|27767.6|6
1636142700000|2021-11-05 20:05:00|27790.1|27775.1|27787.6|27772.6|27792.6|27777.6|27787.6|27772.6|4
1636143000000|2021-11-05 20:10:00|27785.1|27770.1|27785.1|27770.1|27785.1|27770.1|27785.1|27770.1|1
1636143600000|2021-11-05 20:20:00|||||||||1
1636143900000|2021-11-05 20:25:00|27787.6|27772.6|27785.1|27770.1|27790.1|27775.1|27780.1|27765.1|15
1636144200000|2021-11-05 20:30:00|27787.6|27772.6|27795.1|27780.1|27795.1|27780.1|27787.6|27772.6|22
1636144500000|2021-11-05 20:35:00|27797.6|27782.6|27797.6|27782.6|27797.6|27782.6|27795.1|27780.1|10
1636144800000|2021-11-05 20:40:00|27812.6|27797.6|27820.1|27805.1|27820.1|27805.1|27812.6|27797.6|15
1636145100000|2021-11-05 20:45:00|27822.6|27807.6|27835.1|27820.1|27835.1|27820.1|27822.6|27807.6|10
1636145400000|2021-11-05 20:50:00|27832.6|27817.6|27820.1|27805.1|27837.6|27822.6|27817.6|27802.6|20
1636145700000|2021-11-05 20:55:00|27817.6|27802.6|27807.6|27792.6|27817.6|27802.6|27790.1|27775.1|14
1636326000000|2021-11-07 23:00:00|27812.3|27772.3|27821.2|27781.2|27825.7|27785.7|27809.1|27769.1|0
1636326300000|2021-11-07 23:05:00|27821.4|27781.4|27831.4|27791.4|27831.4|27791.4|27814.3|27774.3|0
1636326600000|2021-11-07 23:10:00|27831.6|27791.6|27834.5|27794.5|27839|27799|27831.4|27791.4|0
1636326900000|2021-11-07 23:15:00|27834.3|27794.3|27827|27787|27834.3|27794.3|27825.7|27785.7|0
1636327200000|2021-11-07 23:20:00|27827.2|27787.2|27831.4|27791.4|27843.4|27803.4|27827.2|27787.2|0
1636327500000|2021-11-07 23:25:00|27831.6|27791.6|27826.1|27786.1|27833.6|27793.6|27823.8|27783.8|0
1636327800000|2021-11-07 23:30:00|27826.3|27786.3|27832.3|27792.3|27834.9|27794.9|27826.1|27786.1|0
1636328100000|2021-11-07 23:35:00|27832.6|27792.6|27838.1|27798.1|27838.1|27798.1|27832.3|27792.3|0
1636328400000|2021-11-07 23:40:00|27837.8|27797.8|27841.2|27801.2|27841.2|27801.2|27836.8|27796.8|0
1636328700000|2021-11-07 23:45:00|27841.3|27801.3|27838.1|27798.1|27842.5|27802.5|27836.8|27796.8|0
1636329000000|2021-11-07 23:50:00|27837.8|27797.8|27819|27779|27837.8|27797.8|27819|27779|0
1636329300000|2021-11-07 23:55:00|27818.8|27778.8|27815.9|27775.9|27820.3|27780.3|27813.3|27773.3|0
1636329600000|2021-11-08 00:00:00|27815.6|27775.6|27810.1|27770.1|27819|27779|27808.8|27768.8|0
1636329900000|2021-11-08 00:05:00|27810|27770|27814.6|27774.6|27815.9|27775.9|27808.8|27768.8|0
1636330200000|2021-11-08 00:10:00|27815.9|27775.9|27810.1|27770.1|27819|27779|27808.8|27768.8|0
1636330500000|2021-11-08 00:15:00|27810.4|27770.4|27800.6|27760.6|27815.4|27775.4|27785.4|27745.4|0
1636330800000|2021-11-08 00:20:00|27800.5|27760.5|27794.5|27754.5|27800.5|27760.5|27788.4|27748.4|0
1636331100000|2021-11-08 00:25:00|27794.4|27754.4|27782|27742|27794.5|27754.5|27782|27742|0
1636331400000|2021-11-08 00:30:00|27783|27743|27787.5|27747.5|27796.8|27756.8|27783|27743|0
1636331700000|2021-11-08 00:35:00|27787.6|27747.6|27784.2|27744.2|27790.6|27750.6|27784.2|27744.2|0
1636332000000|2021-11-08 00:40:00|27784.3|27744.3|27778.3|27738.3|27785.6|27745.6|27773.8|27733.8|0
1636332300000|2021-11-08 00:45:00|27778.2|27738.2|27780.8|27740.8|27784.7|27744.7|27775.4|27735.4|0
1636332600000|2021-11-08 00:50:00|27780.7|27740.7|27788.4|27748.4|27790|27750|27771.7|27731.7|0
1636332900000|2021-11-08 00:55:00|27788.3|27748.3|27793.9|27753.9|27795.8|27755.8|27781.2|27741.2|0
1636333200000|2021-11-08 01:00:00|27794.4|27754.4|27804.7|27764.7|27808|27768|27794.4|27754.4|0
1636333500000|2021-11-08 01:05:00|27804.9|27764.9|27798.9|27758.9|27807.7|27767.7|27798.8|27758.8|0
1636333800000|2021-11-08 01:10:00|27799.4|27759.4|27799.1|27759.1|27804.7|27764.7|27798.8|27758.8|0
1636334100000|2021-11-08 01:15:00|27799.6|27759.6|27810.5|27770.5|27810.7|27770.7|27795.9|27755.9|0
1636334400000|2021-11-08 01:20:00|27810.6|27770.6|27790|27750|27813.5|27773.5|27790|27750|0
1636334700000|2021-11-08 01:25:00|27790.5|27750.5|27798.9|27758.9|27798.9|27758.9|27786.7|27746.7|0
1636335000000|2021-11-08 01:30:00|27798.8|27758.8|27788.9|27748.9|27802.1|27762.1|27781.5|27741.5|0
1636335300000|2021-11-08 01:35:00|27788.3|27748.3|27796.6|27756.6|27802.2|27762.2|27787.5|27747.5|0
1636335600000|2021-11-08 01:40:00|27796.9|27756.9|27805.4|27765.4|27809|27769|27796.9|27756.9|0
1636335900000|2021-11-08 01:45:00|27805.2|27765.2|27789.5|27749.5|27805.2|27765.2|27789.1|27749.1|0
1636336200000|2021-11-08 01:50:00|27789.3|27749.3|27774.1|27734.1|27792.3|27752.3|27768.3|27728.3|0
1636336500000|2021-11-08 01:55:00|27773.9|27733.9|27775.1|27735.1|27777|27737|27767.6|27727.6|0
1636336800000|2021-11-08 02:00:00|27775|27735|27779.5|27739.5|27785.5|27745.5|27773.3|27733.3|0
1636337100000|2021-11-08 02:05:00|27779.4|27739.4|27788.5|27748.5|27791.4|27751.4|27776.5|27736.5|0
1636337400000|2021-11-08 02:10:00|27789.5|27749.5|27792.5|27752.5|27792.5|27752.5|27785.1|27745.1|0
1636337700000|2021-11-08 02:15:00|27792|27752|27797.6|27757.6|27797.6|27757.6|27789.7|27749.7|0
1636338000000|2021-11-08 02:20:00|27797.7|27757.7|27800.2|27760.2|27800.6|27760.6|27794.1|27754.1|0
1636338300000|2021-11-08 02:25:00|27800.4|27760.4|27804.4|27764.4|27809.3|27769.3|27800.2|27760.2|0
1636338600000|2021-11-08 02:30:00|27805|27765|27805.8|27765.8|27808.8|27768.8|27802.8|27762.8|0
1636338900000|2021-11-08 02:35:00|27805.7|27765.7|27799.4|27759.4|27808.8|27768.8|27796.4|27756.4|0
1636339200000|2021-11-08 02:40:00|27798.3|27758.3|27799.4|27759.4|27799.4|27759.4|27793.1|27753.1|0
1636339500000|2021-11-08 02:45:00|27799.2|27759.2|27796.1|27756.1|27805.5|27765.5|27796.1|27756.1|0
1636339800000|2021-11-08 02:50:00|27795.9|27755.9|27793.2|27753.2|27799.4|27759.4|27789.8|27749.8|0
1636340100000|2021-11-08 02:55:00|27793.1|27753.1|27803|27763|27803|27763|27793.1|27753.1|0
1636340400000|2021-11-08 03:00:00|27802.9|27762.9|27797.2|27757.2|27803|27763|27797|27757|0
1636340700000|2021-11-08 03:05:00|27797.1|27757.1|27797.1|27757.1|27800.2|27760.2|27794.1|27754.1|0
1636341000000|2021-11-08 03:10:00|27797.2|27757.2|27796.9|27756.9|27800|27760|27796.9|27756.9|0
1636341300000|2021-11-08 03:15:00|27797.1|27757.1|27799.9|27759.9|27809.2|27769.2|27797.1|27757.1|0
1636341600000|2021-11-08 03:20:00|27798.8|27758.8|27797.1|27757.1|27800.2|27760.2|27797.1|27757.1|0
1636341900000|2021-11-08 03:25:00|27797.2|27757.2|27800.2|27760.2|27803.4|27763.4|27797.1|27757.1|0
1636342200000|2021-11-08 03:30:00|27800.3|27760.3|27795.5|27755.5|27803|27763|27794.2|27754.2|0
1636342500000|2021-11-08 03:35:00|27796|27756|27797.1|27757.1|27797.2|27757.2|27794.1|27754.1|0
1636342800000|2021-11-08 03:40:00|27797.2|27757.2|27794.1|27754.1|27797.2|27757.2|27794.1|27754.1|0
1636343100000|2021-11-08 03:45:00|27794.2|27754.2|27797.1|27757.1|27797.2|27757.2|27794.1|27754.1|0
1636343400000|2021-11-08 03:50:00|27797.2|27757.2|27796.9|27756.9|27800|27760|27794.1|27754.1|0
1636343700000|2021-11-08 03:55:00|27797.1|27757.1|27797.2|27757.2|27797.2|27757.2|27794.1|27754.1|0
1636344000000|2021-11-08 04:00:00|27798.3|27758.3|27797.4|27757.4|27800.2|27760.2|27794.4|27754.4|0
1636344300000|2021-11-08 04:05:00|27796.9|27756.9|27794.7|27754.7|27797.7|27757.7|27794.4|27754.4|0
1636344600000|2021-11-08 04:10:00|27794.6|27754.6|27790.3|27750.3|27794.6|27754.6|27785.8|27745.8|0
1636344900000|2021-11-08 04:15:00|27790.8|27750.8|27786.1|27746.1|27792.2|27752.2|27786.1|27746.1|0
1636345200000|2021-11-08 04:20:00|27786.2|27746.2|27786.2|27746.2|27789.2|27749.2|27784.5|27744.5|0
1636345500000|2021-11-08 04:25:00|27786.1|27746.1|27784.5|27744.5|27787.7|27747.7|27783.1|27743.1|0
1636345800000|2021-11-08 04:30:00|27785|27745|27783.1|27743.1|27786.1|27746.1|27780|27740|0
1636346100000|2021-11-08 04:35:00|27783.3|27743.3|27786.1|27746.1|27786.3|27746.3|27783.1|27743.1|0
1636346400000|2021-11-08 04:40:00|27785.9|27745.9|27780|27740|27786.1|27746.1|27780|27740|0
1636346700000|2021-11-08 04:45:00|27779.8|27739.8|27779.6|27739.6|27782.8|27742.8|27779.6|27739.6|0
1636347000000|2021-11-08 04:50:00|27779.5|27739.5|27782.6|27742.6|27785.6|27745.6|27777.9|27737.9|0
1636347300000|2021-11-08 04:55:00|27783.1|27743.1|27785.6|27745.6|27787|27747|27782.6|27742.6|0
1636347600000|2021-11-08 05:00:00|27786.8|27746.8|27785.6|27745.6|27790|27750|27782.5|27742.5|0
1636347900000|2021-11-08 05:05:00|27786.8|27746.8|27788.8|27748.8|27797.9|27757.9|27785.6|27745.6|0
1636348200000|2021-11-08 05:10:00|27788.9|27748.9|27791.4|27751.4|27791.7|27751.7|27788.4|27748.4|0
1636348500000|2021-11-08 05:15:00|27791.6|27751.6|27802.9|27762.9|27803|27763|27791.6|27751.6|0
1636348800000|2021-11-08 05:20:00|27803|27763|27805.8|27765.8|27805.8|27765.8|27802.7|27762.7|0
1636349100000|2021-11-08 05:25:00|27806|27766|27806|27766|27811.8|27771.8|27802.9|27762.9|0
1636349400000|2021-11-08 05:30:00|27806.1|27766.1|27803.4|27763.4|27812.2|27772.2|27803.3|27763.3|0
1636349700000|2021-11-08 05:35:00|27803.6|27763.6|27813.5|27773.5|27816.5|27776.5|27803.6|27763.6|0
1636350000000|2021-11-08 05:40:00|27813.4|27773.4|27809.2|27769.2|27813.4|27773.4|27809.2|27769.2|0
1636350300000|2021-11-08 05:45:00|27809.1|27769.1|27808.9|27768.9|27811.9|27771.9|27802.7|27762.7|0
1636350600000|2021-11-08 05:50:00|27809.1|27769.1|27813.6|27773.6|27813.6|27773.6|27806.1|27766.1|0
1636350900000|2021-11-08 05:55:00|27814.3|27774.3|27813.7|27773.7|27819.8|27779.8|27813.1|27773.1|0
1636351200000|2021-11-08 06:00:00|27814.2|27774.2|27819.7|27779.7|27822.7|27782.7|27812|27772|0
1636351500000|2021-11-08 06:05:00|27819.8|27779.8|27813.2|27773.2|27819.8|27779.8|27810.2|27770.2|0
1636351800000|2021-11-08 06:10:00|27812.2|27772.2|27810.6|27770.6|27813.7|27773.7|27810.2|27770.2|0
1636352100000|2021-11-08 06:15:00|27810.7|27770.7|27811.2|27771.2|27812|27772|27804.6|27764.6|0
1636352400000|2021-11-08 06:20:00|27811.3|27771.3|27802.1|27762.1|27817.3|27777.3|27801.9|27761.9|0
1636352700000|2021-11-08 06:25:00|27801.9|27761.9|27801.5|27761.5|27805.2|27765.2|27798.3|27758.3|0
1636353000000|2021-11-08 06:30:00|27801.4|27761.4|27798.9|27758.9|27804.6|27764.6|27798.6|27758.6|0
1636353300000|2021-11-08 06:35:00|27799.5|27759.5|27796.7|27756.7|27801.8|27761.8|27795.6|27755.6|0
1636353600000|2021-11-08 06:40:00|27796.2|27756.2|27786.5|27746.5|27801.4|27761.4|27783.5|27743.5|0
1636353900000|2021-11-08 06:45:00|27786.4|27746.4|27792.5|27752.5|27792.5|27752.5|27783.4|27743.4|0
1636354200000|2021-11-08 06:50:00|27793.5|27753.5|27801.3|27761.3|27801.4|27761.4|27792.2|27752.2|0
1636354500000|2021-11-08 06:55:00|27801.4|27761.4|27795.3|27755.3|27801.4|27761.4|27795.1|27755.1|0
1636354800000|2021-11-08 07:00:00|27795.1|27755.1|27777.6|27762.6|27795.5|27767.6|27757.6|27737.7|39
1636355100000|2021-11-08 07:05:00|27772.6|27757.6|27787.6|27772.6|27790.1|27775.1|27770.1|27755.1|22
1636355400000|2021-11-08 07:10:00|27785.1|27770.1|27800.1|27785.1|27807.6|27792.6|27785.1|27770.1|44
1636355700000|2021-11-08 07:15:00|27802.6|27787.6|27795.1|27780.1|27805.1|27790.1|27795.1|27780.1|32
1636356000000|2021-11-08 07:20:00|27800.1|27785.1|27810.1|27795.1|27810.1|27795.1|27790.1|27775.1|28
1636356300000|2021-11-08 07:25:00|27812.6|27797.6|27802.6|27787.6|27815.1|27800.1|27800.1|27785.1|25
1636356600000|2021-11-08 07:30:00|27805.1|27790.1|27802.6|27787.6|27807.6|27792.6|27797.6|27782.6|4
1636356900000|2021-11-08 07:35:00|27805.1|27790.1|27795.1|27780.1|27805.1|27790.1|27795.1|27780.1|9
1636357200000|2021-11-08 07:40:00|27792.6|27777.6|27790.1|27775.1|27802.6|27787.6|27790.1|27775.1|15
1636357500000|2021-11-08 07:45:00|27792.6|27777.6|27785.1|27770.1|27795.1|27780.1|27785.1|27770.1|6
1636357800000|2021-11-08 07:50:00|27782.6|27767.6|27777.6|27762.6|27782.6|27767.6|27772.6|27757.6|10
1636358100000|2021-11-08 07:55:00|27775.1|27760.1|27805.1|27790.1|27810.1|27795.1|27772.6|27757.6|53
1636358400000|2021-11-08 08:00:00|27810.1|27795.1|27827.6|27812.6|27840.1|27825.1|27800.1|27785.1|310
1636358700000|2021-11-08 08:05:00|27825.1|27810.1|27827.6|27812.6|27832.6|27817.6|27810.1|27795.1|277
1636359000000|2021-11-08 08:10:00|27825.1|27810.1|27815.1|27800.1|27835.1|27820.1|27800.1|27785.1|211
1636359300000|2021-11-08 08:15:00|27812.6|27797.6|27795.1|27780.1|27817.6|27802.6|27790.1|27775.1|159
1636359600000|2021-11-08 08:20:00|27792.6|27777.6|27792.6|27777.6|27795.1|27780.1|27775.1|27760.1|167
1636359900000|2021-11-08 08:25:00|27790.1|27775.1|27780.1|27765.1|27795.1|27780.1|27770.1|27755.1|146
1636360200000|2021-11-08 08:30:00|27777.6|27762.6|27765.1|27750.1|27782.6|27767.6|27757.6|27742.6|107
1636360500000|2021-11-08 08:35:00|27760.1|27745.1|27765.1|27750.1|27775.1|27760.1|27755.1|27740.1|78
1636360800000|2021-11-08 08:40:00|27766.5|27751.5|27771.5|27756.5|27776.5|27761.5|27761.5|27746.5|84
1636361100000|2021-11-08 08:45:00|27769|27754|27761.5|27746.5|27769|27754|27746.5|27731.5|113
1636361400000|2021-11-08 08:50:00|27764|27749|27776.5|27761.5|27776.5|27761.5|27756.5|27741.5|78
1636361700000|2021-11-08 08:55:00|27779|27764|27781.5|27766.5|27786.5|27771.5|27771.5|27756.5|57
1636362000000|2021-11-08 09:00:00|27776.5|27761.5|27796.5|27781.5|27799|27784|27774|27759|209
1636362300000|2021-11-08 09:05:00|27791.5|27776.5|27769|27754|27791.5|27776.5|27769|27754|144
1636362600000|2021-11-08 09:10:00|27771.5|27756.5|27764|27749|27771.5|27756.5|27761.5|27746.5|80
1636362900000|2021-11-08 09:15:00|27766.5|27751.5|27776.5|27761.5|27781.5|27766.5|27759|27744|113
1636363200000|2021-11-08 09:20:00|27779|27764|27766.5|27751.5|27781.5|27766.5|27766.5|27751.5|61
1636363500000|2021-11-08 09:25:00|27761.5|27746.5|27761.5|27746.5|27776.5|27761.5|27759|27744|78
1636363800000|2021-11-08 09:30:00|27764|27749|27761.5|27746.5|27766.5|27751.5|27751.5|27736.5|80
1636364100000|2021-11-08 09:35:00|27759|27744|27749|27734|27761.5|27746.5|27736.5|27721.5|81
1636364400000|2021-11-08 09:40:00|27746.5|27731.5|27756.5|27741.5|27759|27744|27736.5|27721.5|88
1636364700000|2021-11-08 09:45:00|27761.5|27746.5|27769|27754|27771.5|27756.5|27751.5|27736.5|485
1636365000000|2021-11-08 09:50:00|27766.5|27751.5|27751.5|27736.5|27766.5|27751.5|27746.5|27731.5|49
1636365300000|2021-11-08 09:55:00|27749|27734|27741.5|27726.5|27751.5|27736.5|27736.5|27721.5|40
1636365600000|2021-11-08 10:00:00|27739|27724|27751.5|27736.5|27756.5|27741.5|27736.5|27721.5|49
1636365900000|2021-11-08 10:05:00|27756.5|27741.5|27739|27724|27756.5|27741.5|27736.5|27721.5|58
1636366200000|2021-11-08 10:10:00|27741.5|27726.5|27746.5|27731.5|27751.5|27736.5|27739|27724|54
1636366500000|2021-11-08 10:15:00|27749|27734|27761.5|27746.5|27761.5|27746.5|27746.5|27731.5|25
1636366800000|2021-11-08 10:20:00|27766.5|27751.5|27766.5|27751.5|27771.5|27756.5|27761.5|27746.5|36
1636367100000|2021-11-08 10:25:00|27769|27754|27786.5|27771.5|27786.5|27771.5|27766.5|27751.5|70
1636367400000|2021-11-08 10:30:00|27784|27769|27796.5|27781.5|27796.5|27781.5|27781.5|27766.5|82
1636367700000|2021-11-08 10:35:00|27794|27779|27801.5|27786.5|27806.5|27791.5|27794|27779|87
1636368000000|2021-11-08 10:40:00|27804|27789|27786.5|27771.5|27804|27789|27786.5|27771.5|26
1636368300000|2021-11-08 10:45:00|27789|27774|27781.5|27766.5|27791.5|27776.5|27781.5|27766.5|76
1636368600000|2021-11-08 10:50:00|27784|27769|27786.5|27771.5|27791.5|27776.5|27781.5|27766.5|17
1636368900000|2021-11-08 10:55:00|27789|27774|27791.5|27776.5|27796.5|27781.5|27781.5|27766.5|28
1636369200000|2021-11-08 11:00:00|27794|27779|27791.5|27776.5|27796.5|27781.5|27784|27769|57
1636369500000|2021-11-08 11:05:00|27796.5|27781.5|27786.5|27771.5|27796.5|27781.5|27786.5|27771.5|29
1636369800000|2021-11-08 11:10:00|27784|27769|27784|27769|27791.5|27776.5|27781.5|27766.5|26
1636370100000|2021-11-08 11:15:00|27786.5|27771.5|27781.5|27766.5|27791.5|27776.5|27781.5|27766.5|36
1636370400000|2021-11-08 11:20:00|27784|27769|27771.5|27756.5|27791.5|27776.5|27769|27754|74
1636370700000|2021-11-08 11:25:00|27769|27754|27771.5|27756.5|27786.5|27771.5|27766.5|27751.5|43
1636371000000|2021-11-08 11:30:00|27766.5|27751.5|27766.5|27751.5|27771.5|27756.5|27764|27749|66
1636371300000|2021-11-08 11:35:00|27769|27754|27771.5|27756.5|27771.5|27756.5|27766.5|27751.5|29
1636371600000|2021-11-08 11:40:00|27766.5|27751.5|27766.5|27751.5|27771.5|27756.5|27766.5|27751.5|16
1636371900000|2021-11-08 11:45:00|27769|27754|27756.5|27741.5|27771.5|27756.5|27756.5|27741.5|51
1636372200000|2021-11-08 11:50:00|27754|27739|27751.5|27736.5|27756.5|27741.5|27746.5|27731.5|73
1636372500000|2021-11-08 11:55:00|27749|27734|27746.5|27731.5|27751.5|27736.5|27741.5|27726.5|23
1636372800000|2021-11-08 12:00:00|27749|27734|27756.5|27741.5|27761.5|27746.5|27741.5|27726.5|68
1636373100000|2021-11-08 12:05:00|27761.5|27746.5|27761.5|27746.5|27766.5|27751.5|27761.5|27746.5|528
1636373400000|2021-11-08 12:10:00|27764|27749|27771.5|27756.5|27771.5|27756.5|27761.5|27746.5|22
1636373700000|2021-11-08 12:15:00|27769|27754|27766.5|27751.5|27771.5|27756.5|27759|27744|119
1636374000000|2021-11-08 12:20:00|27764|27749|27756.5|27741.5|27766.5|27751.5|27751.5|27736.5|22
1636374300000|2021-11-08 12:25:00|27754|27739|27741.5|27726.5|27756.5|27741.5|27739|27724|305
1636374600000|2021-11-08 12:30:00|27746.5|27731.5|27731.5|27716.5|27749|27734|27729|27714|37
1636374900000|2021-11-08 12:35:00|27734|27719|27736.5|27721.5|27741.5|27726.5|27731.5|27716.5|20
1636375200000|2021-11-08 12:40:00|27734.6|27719.6|27734.6|27719.6|27734.6|27719.6|27724.6|27709.6|38
1636375500000|2021-11-08 12:45:00|27737.1|27722.1|27739.6|27724.6|27744.6|27729.6|27734.6|27719.6|11
1636375800000|2021-11-08 12:50:00|27742.1|27727.1|27754.6|27739.6|27754.6|27739.6|27739.6|27724.6|17
1636376100000|2021-11-08 12:55:00|27752.1|27737.1|27744.6|27729.6|27754.6|27739.6|27739.6|27724.6|14
1636376400000|2021-11-08 13:00:00|27742.1|27727.1|27744.6|27729.6|27744.6|27729.6|27739.6|27724.6|8
1636376700000|2021-11-08 13:05:00|27742.1|27727.1|27754.6|27739.6|27754.6|27739.6|27739.6|27724.6|23
1636377000000|2021-11-08 13:10:00|27757.1|27742.1|27754.6|27739.6|27757.1|27742.1|27744.6|27729.6|35
1636377300000|2021-11-08 13:15:00|27757.1|27742.1|27759.6|27744.6|27759.6|27744.6|27754.6|27739.6|19
1636377600000|2021-11-08 13:20:00|27757.1|27742.1|27754.6|27739.6|27759.6|27744.6|27747.1|27732.1|41
1636377900000|2021-11-08 13:25:00|27752.1|27737.1|27749.6|27734.6|27757.1|27742.1|27749.6|27734.6|14
1636378200000|2021-11-08 13:30:00|27747.1|27732.1|27744.6|27729.6|27749.6|27734.6|27744.6|27729.6|40
1636378500000|2021-11-08 13:35:00|27749.6|27734.6|27749.6|27734.6|27749.6|27734.6|27744.6|27729.6|44
1636378800000|2021-11-08 13:40:00|27752.1|27737.1|27747.1|27732.1|27754.6|27739.6|27744.6|27729.6|39
1636379100000|2021-11-08 13:45:00|27749.6|27734.6|27749.6|27734.6|27754.6|27739.6|27744.6|27729.6|26
1636379400000|2021-11-08 13:50:00|27747.1|27732.1|27739.6|27724.6|27749.6|27734.6|27734.6|27719.6|54
1636379700000|2021-11-08 13:55:00|27742.1|27727.1|27749.6|27734.6|27749.6|27734.6|27739.6|27724.6|139
1636380000000|2021-11-08 14:00:00|27744.6|27729.6|27749.6|27734.6|27754.6|27739.6|27744.6|27729.6|46
1636380300000|2021-11-08 14:05:00|27752.1|27737.1|27769.6|27754.6|27769.6|27754.6|27752.1|27737.1|78
1636380600000|2021-11-08 14:10:00|27767.1|27752.1|27759.6|27744.6|27769.6|27754.6|27754.6|27739.6|48
1636380900000|2021-11-08 14:15:00|27754.6|27739.6|27747.1|27732.1|27759.6|27744.6|27744.6|27729.6|52
1636381200000|2021-11-08 14:20:00|27749.6|27734.6|27752.1|27737.1|27754.6|27739.6|27744.6|27729.6|40
1636381500000|2021-11-08 14:25:00|27749.6|27734.6|27759.6|27744.6|27759.6|27744.6|27749.6|27734.6|53
1636381800000|2021-11-08 14:30:00|27754.6|27739.6|27784.6|27769.6|27794.6|27779.6|27749.6|27734.6|146
1636382100000|2021-11-08 14:35:00|27782.1|27767.1|27789.6|27774.6|27804.6|27789.6|27779.6|27764.6|102
1636382400000|2021-11-08 14:40:00|27792.1|27777.1|27797.1|27782.1|27799.6|27784.6|27789.6|27774.6|33
1636382700000|2021-11-08 14:45:00|27794.6|27779.6|27804.6|27789.6|27807.1|27792.1|27789.6|27774.6|118
1636383000000|2021-11-08 14:50:00|27807.1|27792.1|27804.6|27789.6|27814.6|27799.6|27802.1|27787.1|74
1636383300000|2021-11-08 14:55:00|27799.6|27784.6|27784.6|27769.6|27802.1|27787.1|27784.6|27769.6|76
1636383600000|2021-11-08 15:00:00|27787.1|27772.1|27764.6|27749.6|27789.6|27774.6|27764.6|27749.6|148
1636383900000|2021-11-08 15:05:00|27769.6|27754.6|27769.6|27754.6|27779.6|27764.6|27769.6|27754.6|63
1636384200000|2021-11-08 15:10:00|27770.1|27755.1|27770.1|27755.1|27775.1|27760.1|27765.1|27750.1|53
1636384500000|2021-11-08 15:15:00|27775.1|27760.1|27760.1|27745.1|27785.1|27770.1|27757.6|27742.6|95
1636384800000|2021-11-08 15:20:00|27762.6|27747.6|27755.1|27740.1|27765.1|27750.1|27752.6|27737.6|64
1636385100000|2021-11-08 15:25:00|27757.6|27742.6|27755.1|27740.1|27775.1|27760.1|27755.1|27740.1|79
1636385400000|2021-11-08 15:30:00|27760.1|27745.1|27760.1|27745.1|27770.1|27755.1|27755.1|27740.1|66
1636385700000|2021-11-08 15:35:00|27762.6|27747.6|27762.6|27747.6|27775.1|27760.1|27760.1|27745.1|37
1636386000000|2021-11-08 15:40:00|27765.1|27750.1|27762.6|27747.6|27765.1|27750.1|27750.1|27735.1|53
1636386300000|2021-11-08 15:45:00|27765.1|27750.1|27770.1|27755.1|27772.6|27757.6|27757.6|27742.6|48
1636386600000|2021-11-08 15:50:00|27767.6|27752.6|27757.6|27742.6|27775.1|27760.1|27755.1|27740.1|65
1636386900000|2021-11-08 15:55:00|27755.1|27740.1|27755.1|27740.1|27765.1|27750.1|27755.1|27740.1|49
1636387200000|2021-11-08 16:00:00|27750.1|27735.1|27750.1|27735.1|27765.1|27750.1|27745.1|27730.1|120
1636387500000|2021-11-08 16:05:00|27752.6|27737.6|27740.1|27725.1|27752.6|27737.6|27735.1|27720.1|104
1636387800000|2021-11-08 16:10:00|27745.1|27730.1|27735.1|27720.1|27747.6|27732.6|27730.1|27715.1|86
1636388100000|2021-11-08 16:15:00|27732.6|27717.6|27740.1|27725.1|27745.1|27730.1|27720.1|27705.1|122
1636388400000|2021-11-08 16:20:00|27745.1|27730.1|27740.1|27725.1|27757.6|27742.6|27740.1|27725.1|239
1636388700000|2021-11-08 16:25:00|27742.6|27727.6|27745.1|27730.1|27750.1|27735.1|27740.1|27725.1|208
1636389000000|2021-11-08 16:30:00|27742.6|27727.6|27710.1|27695.1|27742.6|27727.6|27705.1|27690.1|259
1636389300000|2021-11-08 16:35:00|27712.6|27697.6|27690.1|27675.1|27712.6|27697.6|27685.1|27670.1|159
1636389600000|2021-11-08 16:40:00|27687.6|27672.6|27675.1|27660.1|27690.1|27675.1|27672.6|27657.6|38
1636389900000|2021-11-08 16:45:00|27672.6|27657.6|27660.1|27645.1|27675.1|27660.1|27660.1|27645.1|63
1636390200000|2021-11-08 16:50:00|27662.6|27642.6|27672.6|27652.6|27677.6|27657.6|27662.6|27642.6|55
1636390500000|2021-11-08 16:55:00|27667.6|27647.6|27662.6|27642.6|27672.6|27652.6|27662.6|27642.6|88
1636390800000|2021-11-08 17:00:00|27667.6|27647.6|27667.6|27647.6|27682.6|27662.6|27667.6|27647.6|43
1636391100000|2021-11-08 17:05:00|27672.6|27652.6|27682.6|27662.6|27687.6|27667.6|27672.6|27652.6|44
1636391400000|2021-11-08 17:10:00|27687.6|27657.6|27677.6|27657.6|27687.6|27657.6|27677.6|27657.6|13
1636391700000|2021-11-08 17:15:00|27682.6|27662.6|27692.6|27672.6|27692.6|27672.6|27677.6|27657.6|17
1636392000000|2021-11-08 17:20:00|27687.6|27667.6|27692.6|27672.6|27697.6|27677.6|27687.6|27667.6|10
1636392300000|2021-11-08 17:25:00|27697.6|27677.6|27697.6|27677.6|27697.6|27677.6|27692.6|27672.6|3
1636392600000|2021-11-08 17:30:00|27692.6|27672.6|27702.6|27682.6|27702.6|27682.6|27687.6|27667.6|9
1636392900000|2021-11-08 17:35:00|27707.6|27677.6|27692.6|27667.6|27707.6|27677.6|27687.6|27667.6|3
1636393200000|2021-11-08 17:40:00|27697.6|27672.6|27697.6|27677.6|27697.6|27677.6|27692.6|27672.6|2
1636393500000|2021-11-08 17:45:00|27692.6|27672.6|27692.6|27672.6|27692.6|27672.6|27692.6|27667.6|2
1636393800000|2021-11-08 17:50:00|27687.6|27667.6|27687.6|27667.6|27692.6|27672.6|27687.6|27667.6|1
1636394100000|2021-11-08 17:55:00|27692.6|27662.6|27692.6|27667.6|27692.6|27667.6|27682.6|27662.6|18
1636394400000|2021-11-08 18:00:00|27687.6|27672.6|27687.6|27667.6|27692.6|27672.6|27687.6|27662.6|0
1636394700000|2021-11-08 18:05:00|27692.6|27672.6|27687.6|27667.6|27692.6|27672.6|27687.6|27667.6|2
1636395000000|2021-11-08 18:10:00|27692.6|27672.6|27692.6|27672.6|27702.6|27682.6|27692.6|27667.6|13
1636395300000|2021-11-08 18:15:00|27687.6|27667.6|27692.6|27672.6|27697.6|27672.6|27687.6|27667.6|0
1636395600000|2021-11-08 18:20:00|27697.6|27677.6|27692.6|27672.6|27697.6|27677.6|27692.6|27672.6|0
1636395900000|2021-11-08 18:25:00|27687.6|27667.6|27687.6|27667.6|27692.6|27672.6|27687.6|27667.6|2
1636396200000|2021-11-08 18:30:00|27692.6|27672.6|27687.6|27667.6|27692.6|27672.6|27687.6|27667.6|3
1636396500000|2021-11-08 18:35:00|27692.6|27662.6|27692.6|27672.6|27692.6|27672.6|27692.6|27662.6|1
1636396800000|2021-11-08 18:40:00|27687.6|27667.6|27692.6|27667.6|27692.6|27667.6|27687.6|27667.6|5
1636397100000|2021-11-08 18:45:00|27687.6|27672.6|27687.6|27667.6|27692.6|27672.6|27687.6|27667.6|0
1636397400000|2021-11-08 18:50:00|27682.6|27662.6|27687.6|27667.6|27687.6|27667.6|27682.6|27662.6|6
1636397700000|2021-11-08 18:55:00|27692.6|27672.6|27687.6|27667.6|27692.6|27672.6|27687.6|27667.6|9
1636398000000|2021-11-08 19:00:00|27692.6|27672.6|27697.6|27677.6|27697.6|27677.6|27692.6|27672.6|1
1636398300000|2021-11-08 19:05:00|27692.6|27672.6|27697.6|27677.6|27702.6|27682.6|27692.6|27672.6|12
1636398600000|2021-11-08 19:10:00||27672.6||27672.6||27677.6||27672.6|2
1636398900000|2021-11-08 19:15:00|27702.6|27677.6|27697.6|27677.6|27702.6|27682.6|27697.6|27672.6|2
1636399200000|2021-11-08 19:20:00|27692.6|27672.6|27687.6|27667.6|27692.6|27672.6|27682.6|27662.6|5
1636399500000|2021-11-08 19:25:00|27692.6|27662.6|27687.6|27672.6|27692.6|27672.6|27687.6|27662.6|3
1636399800000|2021-11-08 19:30:00|27690.1|27675.1|27687.6|27672.6|27692.6|27677.6|27687.6|27672.6|2
1636400400000|2021-11-08 19:40:00|27690.1|27675.1|27690.1|27675.1|27690.1|27675.1|27687.6|27672.6|2
1636400700000|2021-11-08 19:45:00|27695.1|27680.1|27690.1|27675.1|27695.1|27680.1|27690.1|27675.1|4
1636401000000|2021-11-08 19:50:00|27692.6|27677.6|27690.1|27675.1|27692.6|27677.6|27690.1|27675.1|2
1636401300000|2021-11-08 19:55:00|27695.1|27680.1|27695.1|27680.1|27695.1|27680.1|27695.1|27680.1|3
1636401600000|2021-11-08 20:00:00|27692.6|27677.6|27695.1|27680.1|27695.1|27680.1|27690.1|27675.1|3
1636401900000|2021-11-08 20:05:00|27697.6|27682.6|27695.1|27680.1|27697.6|27682.6|27692.6|27677.6|10
1636402200000|2021-11-08 20:10:00|27692.6|27677.6|27692.6|27677.6|27695.1|27680.1|27692.6|27677.6|1
1636402500000|2021-11-08 20:15:00|27690.1|27675.1|27690.1|27675.1|27690.1|27675.1|27687.6|27672.6|0
1636402800000|2021-11-08 20:20:00|27695.1|27680.1|27692.6|27677.6|27695.1|27680.1|27692.6|27677.6|11
1636403100000|2021-11-08 20:25:00|27690.1|27675.1|27685.1|27670.1|27690.1|27675.1|27680.1|27665.1|12
1636403400000|2021-11-08 20:30:00|27687.6|27672.6|27687.6|27672.6|27690.1|27675.1|27687.6|27672.6|14
1636403700000|2021-11-08 20:35:00|27690.1|27675.1|27692.6|27677.6|27695.1|27680.1|27690.1|27675.1|9
1636404000000|2021-11-08 20:40:00|27690.1|27675.1|27680.1|27665.1|27690.1|27675.1|27680.1|27665.1|9
1636404300000|2021-11-08 20:45:00|27677.6|27662.6|27680.1|27665.1|27682.6|27667.6|27675.1|27660.1|8
1636404600000|2021-11-08 20:50:00|27682.6|27667.6|27675.1|27660.1|27685.1|27670.1|27675.1|27660.1|8
1636404900000|2021-11-08 20:55:00|27677.6|27662.6|27680.1|27665.1|27680.1|27665.1|27675.1|27660.1|14
1636405200000|2021-11-08 21:00:00|27702.7|27662.7|27676.5|27636.5|27707.5|27667.5|27668.8|27628.8|0
1636405500000|2021-11-08 21:05:00|27676.8|27636.8|27680.9|27640.9|27682.8|27642.8|27675.2|27635.2|0
1636405800000|2021-11-08 21:10:00|27681.2|27641.2|27689.8|27649.8|27692.9|27652.9|27678.3|27638.3|0
1636406100000|2021-11-08 21:15:00|27689.6|27649.6|27676.5|27636.5|27689.6|27649.6|27676.5|27636.5|0
1636406400000|2021-11-08 21:20:00|27676.3|27636.3|27679.6|27639.6|27680.9|27640.9|27675.2|27635.2|0
1636406700000|2021-11-08 21:25:00|27679.4|27639.4|27676.5|27636.5|27682.8|27642.8|27676.5|27636.5|0
1636407000000|2021-11-08 21:30:00|27676.8|27636.8|27680.9|27640.9|27685.4|27645.4|27676.5|27636.5|0
1636407300000|2021-11-08 21:35:00|27680.8|27640.8|27678.3|27638.3|27680.9|27640.9|27676.5|27636.5|0
1636407600000|2021-11-08 21:40:00|27678.6|27638.6|27682.8|27642.8|27685.4|27645.4|27678.6|27638.6|0
1636407900000|2021-11-08 21:45:00|27683|27643|27680.9|27640.9|27685.4|27645.4|27679.6|27639.6|0
1636408200000|2021-11-08 21:50:00|27681.2|27641.2|27686.7|27646.7|27688.5|27648.5|27681.2|27641.2|0
1636408500000|2021-11-08 21:55:00|27686.4|27646.4|27684.2|27644.2|27688.5|27648.5|27681.6|27641.6|0
1636408800000|2021-11-08 22:00:00|27684.4|27644.4|27684.4|27644.4|27685|27645|27684.4|27644.4|0
1636409100000|2021-11-08 22:05:00|27683.9|27643.9|27681.9|27641.9|27685.6|27645.6|27681.9|27641.9|0
1636409400000|2021-11-08 22:10:00|27682.4|27642.4|27681.9|27641.9|27682.4|27642.4|27681.9|27641.9|0
1636410000000|2021-11-08 22:20:00|27682.4|27642.4|27681.9|27641.9|27682.4|27642.4|27680.8|27640.8|0
1636410300000|2021-11-08 22:25:00|27682.4|27642.4|27680.3|27640.3|27682.4|27642.4|27680.3|27640.3|0
1636410600000|2021-11-08 22:30:00|27680.8|27640.8|27681.9|27641.9|27681.9|27641.9|27680.3|27640.3|0
1636410900000|2021-11-08 22:35:00|27681.3|27641.3|27680.8|27640.8|27681.3|27641.3|27680.8|27640.8|0
1636411200000|2021-11-08 22:40:00|27681.3|27641.3|27681.3|27641.3|27681.3|27641.3|27681.3|27641.3|0
1636411500000|2021-11-08 22:45:00|27680.8|27640.8|27681.3|27641.3|27681.3|27641.3|27680.8|27640.8|0
1636411800000|2021-11-08 22:50:00|27680.8|27640.8|27678.7|27638.7|27680.8|27640.8|27678.7|27638.7|0
1636412100000|2021-11-08 22:55:00|27679.8|27639.8|27679.8|27639.8|27679.8|27639.8|27678.7|27638.7|0
1636412400000|2021-11-08 23:00:00|27678.8|27638.8|27679.7|27639.7|27686.1|27646.1|27674|27634|0
1636412700000|2021-11-08 23:05:00|27679.5|27639.5|27679.7|27639.7|27679.7|27639.7|27676.6|27636.6|0
1636413000000|2021-11-08 23:10:00|27680|27640|27669.6|27629.6|27681|27641|27667.7|27627.7|0
1636413300000|2021-11-08 23:15:00|27669.8|27629.8|27660.7|27620.7|27672.2|27632.2|27660.7|27620.7|0
1636413600000|2021-11-08 23:20:00|27661|27621|27663.3|27623.3|27665.1|27625.1|27660.7|27620.7|0
1636413900000|2021-11-08 23:25:00|27663.6|27623.6|27674|27634|27675.3|27635.3|27663.6|27623.6|0
1636414200000|2021-11-08 23:30:00|27674.2|27634.2|27672.2|27632.2|27675.3|27635.3|27669.6|27629.6|0
1636414500000|2021-11-08 23:35:00|27672.4|27632.4|27672.2|27632.2|27676.6|27636.6|27670.9|27630.9|0
1636414800000|2021-11-08 23:40:00|27672.4|27632.4|27674.9|27634.9|27678.1|27638.1|27672.3|27632.3|0
1636415100000|2021-11-08 23:45:00|27674.7|27634.7|27669.2|27629.2|27681.2|27641.2|27669.2|27629.2|0
1636415400000|2021-11-08 23:50:00|27669|27629|27664.8|27624.8|27670.5|27630.5|27663.5|27623.5|0
1636415700000|2021-11-08 23:55:00|27664.5|27624.5|27664.1|27624.1|27669.2|27629.2|27661.7|27621.7|0
1636416000000|2021-11-09 00:00:00|27664.3|27624.3|27663.5|27623.5|27667.9|27627.9|27656.6|27616.6|0
1636416300000|2021-11-09 00:05:00|27663.7|27623.7|27667.9|27627.9|27672.3|27632.3|27663.5|27623.5|0
1636416600000|2021-11-09 00:10:00|27668.2|27628.2|27660.4|27620.4|27669.2|27629.2|27659.1|27619.1|0
1636416900000|2021-11-09 00:15:00|27660.2|27620.2|27652.1|27612.1|27677|27637|27652.1|27612.1|0
1636417200000|2021-11-09 00:20:00|27653.1|27613.1|27669.6|27629.6|27672.6|27632.6|27653.1|27613.1|0
1636417500000|2021-11-09 00:25:00|27669.1|27629.1|27662.4|27622.4|27669.1|27629.1|27659.5|27619.5|0
1636417800000|2021-11-09 00:30:00|27662.5|27622.5|27653.4|27613.4|27665.7|27625.7|27650.4|27610.4|0
1636418100000|2021-11-09 00:35:00|27653.5|27613.5|27653.6|27613.6|27659.9|27619.9|27647.6|27607.6|0
1636418400000|2021-11-09 00:40:00|27654.1|27614.1|27652|27612|27656.9|27616.9|27650.9|27610.9|0
1636418700000|2021-11-09 00:45:00|27652.5|27612.5|27659.5|27619.5|27660.8|27620.8|27652.5|27612.5|0
1636419000000|2021-11-09 00:50:00|27659.4|27619.4|27656.4|27616.4|27659.4|27619.4|27650.4|27610.4|0
1636419300000|2021-11-09 00:55:00|27656.2|27616.2|27650.3|27610.3|27656.2|27616.2|27649.8|27609.8|0
1636419600000|2021-11-09 01:00:00|27650.1|27610.1|27643.7|27603.7|27656.2|27616.2|27642.3|27602.3|0
1636419900000|2021-11-09 01:05:00|27644.2|27604.2|27648.2|27608.2|27648.2|27608.2|27642.3|27602.3|0
1636420200000|2021-11-09 01:10:00|27648.4|27608.4|27657.5|27617.5|27660.3|27620.3|27648.4|27608.4|0
1636420500000|2021-11-09 01:15:00|27657.7|27617.7|27660.7|27620.7|27662.1|27622.1|27651.7|27611.7|0
1636420800000|2021-11-09 01:20:00|27660.8|27620.8|27657.9|27617.9|27660.8|27620.8|27654.6|27614.6|0
1636421100000|2021-11-09 01:25:00|27657.3|27617.3|27646.1|27606.1|27657.9|27617.9|27645.9|27605.9|0
1636421400000|2021-11-09 01:30:00|27645.9|27605.9|27642.6|27602.6|27646.1|27606.1|27636.7|27596.7|0
1636421700000|2021-11-09 01:35:00|27642.5|27602.5|27648.4|27608.4|27649.8|27609.8|27633.4|27593.4|0
1636422000000|2021-11-09 01:40:00|27649|27609|27642.5|27602.5|27654.2|27614.2|27642.3|27602.3|0
1636422300000|2021-11-09 01:45:00|27642.3|27602.3|27648.4|27608.4|27654.4|27614.4|27636.5|27596.5|0
1636422600000|2021-11-09 01:50:00|27648.3|27608.3|27654.4|27614.4|27657.4|27617.4|27648.3|27608.3|0
1636422900000|2021-11-09 01:55:00|27654.9|27614.9|27648.4|27608.4|27657.4|27617.4|27642.2|27602.2|0
1636423200000|2021-11-09 02:00:00|27647.4|27607.4|27644.7|27604.7|27655|27615|27643.3|27603.3|0
1636423500000|2021-11-09 02:05:00|27645.2|27605.2|27649.4|27609.4|27652.2|27612.2|27644.7|27604.7|0
1636423800000|2021-11-09 02:10:00|27649.2|27609.2|27658.5|27618.5|27661.6|27621.6|27649.2|27609.2|0
1636424100000|2021-11-09 02:15:00|27658.6|27618.6|27656|27616|27658.7|27618.7|27652.7|27612.7|0
1636424400000|2021-11-09 02:20:00|27655.9|27615.9|27655.9|27615.9|27658.8|27618.8|27655.7|27615.7|0
1636424700000|2021-11-09 02:25:00|27655.7|27615.7|27652.9|27612.9|27655.9|27615.9|27652.9|27612.9|0
1636425000000|2021-11-09 02:30:00|27653.4|27613.4|27647.1|27607.1|27654.1|27614.1|27642.4|27602.4|0
1636425300000|2021-11-09 02:35:00|27647|27607|27650.1|27610.1|27651.5|27611.5|27646.9|27606.9|0
1636425600000|2021-11-09 02:40:00|27650.6|27610.6|27650.1|27610.1|27653.2|27613.2|27649.9|27609.9|0
1636425900000|2021-11-09 02:45:00|27649|27609|27653.2|27613.2|27654.6|27614.6|27647.2|27607.2|0
1636426200000|2021-11-09 02:50:00|27653.4|27613.4|27656.3|27616.3|27656.3|27616.3|27650.4|27610.4|0
1636426500000|2021-11-09 02:55:00|27656.2|27616.2|27650.2|27610.2|27656.3|27616.3|27650.2|27610.2|0
1636426800000|2021-11-09 03:00:00|27650.8|27610.8|27647.1|27607.1|27651.6|27611.6|27644.1|27604.1|0
1636427100000|2021-11-09 03:05:00|27645.5|27605.5|27651.5|27611.5|27653|27613|27642.5|27602.5|0
1636427400000|2021-11-09 03:10:00|27652|27612|27644.3|27604.3|27654.6|27614.6|27644.3|27604.3|0
1636427700000|2021-11-09 03:15:00|27644.2|27604.2|27641.5|27601.5|27647.2|27607.2|27641.3|27601.3|0
1636428000000|2021-11-09 03:20:00|27642|27602|27641.6|27601.6|27642.9|27602.9|27638.5|27598.5|0
1636428300000|2021-11-09 03:25:00|27641.8|27601.8|27641.6|27601.6|27644.6|27604.6|27641.5|27601.5|0
1636428600000|2021-11-09 03:30:00|27641.1|27601.1|27635.7|27595.7|27641.9|27601.9|27635.5|27595.5|0
1636428900000|2021-11-09 03:35:00|27635.5|27595.5|27622.5|27582.5|27635.5|27595.5|27616.4|27576.4|0
1636429200000|2021-11-09 03:40:00|27622.4|27582.4|27625.1|27585.1|27628.3|27588.3|27620.7|27580.7|0
1636429500000|2021-11-09 03:45:00|27625.3|27585.3|27620.8|27580.8|27626.5|27586.5|27617.9|27577.9|0
1636429800000|2021-11-09 03:50:00|27621.9|27581.9|27608.7|27568.7|27623.6|27583.6|27608.7|27568.7|0
1636430100000|2021-11-09 03:55:00|27608.9|27568.9|27615.8|27575.8|27615.8|27575.8|27605.8|27565.8|0
1636430400000|2021-11-09 04:00:00|27616.1|27576.1|27627.8|27587.8|27630.7|27590.7|27616.1|27576.1|0
1636430700000|2021-11-09 04:05:00|27627.9|27587.9|27622.3|27582.3|27629.1|27589.1|27622.1|27582.1|0
1636431000000|2021-11-09 04:10:00|27622.1|27582.1|27616.3|27576.3|27625.2|27585.2|27616.3|27576.3|0
1636431300000|2021-11-09 04:15:00|27616.8|27576.8|27610.4|27570.4|27617.5|27577.5|27610.4|27570.4|0
1636431600000|2021-11-09 04:20:00|27610.2|27570.2|27610.5|27570.5|27611.7|27571.7|27607.2|27567.2|0
1636431900000|2021-11-09 04:25:00|27610.4|27570.4|27613.7|27573.7|27613.7|27573.7|27610.4|27570.4|0
1636432200000|2021-11-09 04:30:00|27612.6|27572.6|27617|27577|27619.8|27579.8|27610.7|27570.7|0
1636432500000|2021-11-09 04:35:00|27616.8|27576.8|27617|27577|27619.9|27579.9|27613.8|27573.8|0
1636432800000|2021-11-09 04:40:00|27616.4|27576.4|27618|27578|27619.8|27579.8|27615.4|27575.4|0
1636433100000|2021-11-09 04:45:00|27617.5|27577.5|27613.7|27573.7|27618|27578|27611.9|27571.9|0
1636433400000|2021-11-09 04:50:00|27613.6|27573.6|27611.9|27571.9|27613.7|27573.7|27610.7|27570.7|0
1636433700000|2021-11-09 04:55:00|27612.4|27572.4|27612.1|27572.1|27613.7|27573.7|27608.8|27568.8|0
1636434000000|2021-11-09 05:00:00|27612.6|27572.6|27611.2|27571.2|27619.9|27579.9|27611|27571|0
1636434300000|2021-11-09 05:05:00|27610.6|27570.6|27617|27577|27617.1|27577.1|27609.4|27569.4|0
1636434600000|2021-11-09 05:10:00|27615.9|27575.9|27614|27574|27617.1|27577.1|27612.4|27572.4|0
1636434900000|2021-11-09 05:15:00|27614.1|27574.1|27617.3|27577.3|27620.3|27580.3|27614|27574|0
1636435200000|2021-11-09 05:20:00|27617.4|27577.4|27618.8|27578.8|27620.4|27580.4|27614.5|27574.5|0
1636435500000|2021-11-09 05:25:00|27620.4|27580.4|27622|27582|27624.1|27584.1|27614.6|27574.6|0
1636435800000|2021-11-09 05:30:00|27622.1|27582.1|27624.6|27584.6|27626.5|27586.5|27620.6|27580.6|0
1636436100000|2021-11-09 05:35:00|27625.2|27585.2|27635.6|27595.6|27635.6|27595.6|27625.2|27585.2|0
1636436400000|2021-11-09 05:40:00|27636|27596|27631.9|27591.9|27639.1|27599.1|27630.5|27590.5|0
1636436700000|2021-11-09 05:45:00|27632.1|27592.1|27639.9|27599.9|27642.9|27602.9|27631.9|27591.9|0
1636437000000|2021-11-09 05:50:00|27638.9|27598.9|27631.2|27591.2|27638.9|27598.9|27631.2|27591.2|0
1636437300000|2021-11-09 05:55:00|27631.3|27591.3|27634.1|27594.1|27637.1|27597.1|27630.8|27590.8|0
1636437600000|2021-11-09 06:00:00|27634.5|27594.5|27643.4|27603.4|27646.4|27606.4|27634.5|27594.5|0
1636437900000|2021-11-09 06:05:00|27643.3|27603.3|27641.6|27601.6|27643.3|27603.3|27637.4|27597.4|0
1636438200000|2021-11-09 06:10:00|27642.2|27602.2|27646.3|27606.3|27646.5|27606.5|27640.3|27600.3|0
1636438500000|2021-11-09 06:15:00|27646.8|27606.8|27649|27609|27649.1|27609.1|27645.8|27605.8|0
1636438800000|2021-11-09 06:20:00|27649.1|27609.1|27645.3|27605.3|27652.1|27612.1|27645.3|27605.3|0
1636439100000|2021-11-09 06:25:00|27645.4|27605.4|27648.5|27608.5|27648.6|27608.6|27645.3|27605.3|0
1636439400000|2021-11-09 06:30:00|27648.6|27608.6|27657.6|27617.6|27657.6|27617.6|27648.5|27608.5|0
1636439700000|2021-11-09 06:35:00|27657.7|27617.7|27652.9|27612.9|27660.7|27620.7|27651.6|27611.6|0
1636440000000|2021-11-09 06:40:00|27653|27613|27645.7|27605.7|27654.6|27614.6|27645.7|27605.7|0
1636440300000|2021-11-09 06:45:00|27645.8|27605.8|27647|27607|27648.8|27608.8|27645.7|27605.7|0
1636440600000|2021-11-09 06:50:00|27646.5|27606.5|27651.6|27611.6|27651.8|27611.8|27645.7|27605.7|0
1636440900000|2021-11-09 06:55:00|27651.7|27611.7|27660.1|27620.1|27660.1|27620.1|27651.6|27611.6|0
1636441200000|2021-11-09 07:00:00|27661.1|27621.1|27665.1|27650.1|27675.1|27660.1|27657.2|27617.2|32
1636441500000|2021-11-09 07:05:00|27662.6|27647.6|27660.1|27645.1|27665.1|27650.1|27655.1|27640.1|24
1636441800000|2021-11-09 07:10:00|27657.6|27642.6|27662.6|27647.6|27662.6|27647.6|27657.6|27642.6|17
1636442100000|2021-11-09 07:15:00|27665.1|27650.1|27677.6|27662.6|27680.1|27665.1|27662.6|27647.6|13
1636442400000|2021-11-09 07:20:00|27675.1|27660.1|27672.6|27657.6|27682.6|27667.6|27670.1|27655.1|4
1636442700000|2021-11-09 07:25:00|27670.1|27655.1|27672.6|27657.6|27675.1|27660.1|27665.1|27650.1|1
1636443000000|2021-11-09 07:30:00|27675.1|27660.1|27672.6|27657.6|27677.6|27662.6|27670.1|27655.1|2
1636443300000|2021-11-09 07:35:00|27675.1|27660.1|27665.1|27650.1|27675.1|27660.1|27665.1|27650.1|3
1636443600000|2021-11-09 07:40:00|27662.6|27647.6|27662.6|27647.6|27665.1|27650.1|27657.6|27642.6|9
1636443900000|2021-11-09 07:45:00|27660.1|27645.1|27657.6|27642.6|27662.6|27647.6|27652.6|27637.6|15
1636444200000|2021-11-09 07:50:00|27655.1|27640.1|27657.6|27642.6|27657.6|27642.6|27655.1|27640.1|3
1636444500000|2021-11-09 07:55:00|27655.1|27640.1|27660.1|27645.1|27665.1|27650.1|27655.1|27640.1|33
1636444800000|2021-11-09 08:00:00|27667.6|27652.6|27652.6|27637.6|27680.1|27665.1|27645.1|27630.1|390
1636445100000|2021-11-09 08:05:00|27655.1|27640.1|27660.1|27645.1|27672.6|27657.6|27650.1|27635.1|276
1636445400000|2021-11-09 08:10:00|27662.6|27647.6|27685.1|27670.1|27685.1|27670.1|27652.6|27637.6|337
1636445700000|2021-11-09 08:15:00|27682.6|27667.6|27680.1|27665.1|27692.6|27677.6|27675.1|27660.1|171
1636446000000|2021-11-09 08:20:00|27682.6|27667.6|27680.1|27665.1|27695.1|27680.1|27675.1|27660.1|146
1636446300000|2021-11-09 08:25:00|27682.6|27667.6|27670.1|27655.1|27685.1|27670.1|27670.1|27655.1|121
1636446600000|2021-11-09 08:30:00|27672.6|27657.6|27670.1|27655.1|27680.1|27665.1|27660.1|27645.1|112
1636446900000|2021-11-09 08:35:00|27672.6|27657.6|27680.1|27665.1|27685.1|27670.1|27670.1|27655.1|90
1636447200000|2021-11-09 08:40:00|27680.4|27665.4|27665.4|27650.4|27680.4|27665.4|27665.4|27650.4|75
1636447500000|2021-11-09 08:45:00|27662.9|27647.9|27670.4|27655.4|27675.4|27660.4|27660.4|27645.4|125
1636447800000|2021-11-09 08:50:00|27672.9|27657.9|27665.4|27650.4|27675.4|27660.4|27665.4|27650.4|54
1636448100000|2021-11-09 08:55:00|27670.4|27655.4|27670.4|27655.4|27680.4|27665.4|27657.9|27642.9|89
1636448400000|2021-11-09 09:00:00|27672.9|27657.9|27707.9|27692.9|27707.9|27692.9|27672.9|27657.9|98
1636448700000|2021-11-09 09:05:00|27710.4|27695.4|27700.4|27685.4|27710.4|27695.4|27690.4|27675.4|103
1636449000000|2021-11-09 09:10:00|27697.9|27682.9|27715.4|27700.4|27720.4|27705.4|27685.4|27670.4|83
1636449300000|2021-11-09 09:15:00|27710.4|27695.4|27707.9|27692.9|27720.4|27705.4|27705.4|27690.4|95
1636449600000|2021-11-09 09:20:00|27705.4|27690.4|27710.4|27695.4|27717.9|27702.9|27700.4|27685.4|81
1636449900000|2021-11-09 09:25:00|27705.4|27690.4|27712.9|27697.9|27715.4|27700.4|27695.4|27680.4|76
1636450200000|2021-11-09 09:30:00|27715.4|27700.4|27710.4|27695.4|27715.4|27700.4|27695.4|27680.4|60
1636450500000|2021-11-09 09:35:00|27707.9|27692.9|27717.9|27702.9|27725.4|27710.4|27705.4|27690.4|68
1636450800000|2021-11-09 09:40:00|27715.4|27700.4|27720.4|27705.4|27725.4|27710.4|27707.9|27692.9|44
1636451100000|2021-11-09 09:45:00|27717.9|27702.9|27710.4|27695.4|27720.4|27705.4|27705.4|27690.4|52
1636451400000|2021-11-09 09:50:00|27707.9|27692.9|27705.4|27690.4|27712.9|27697.9|27700.4|27685.4|30
1636451700000|2021-11-09 09:55:00|27702.9|27687.9|27705.4|27690.4|27710.4|27695.4|27702.9|27687.9|27
1636452000000|2021-11-09 10:00:00|27700.4|27685.4|27687.9|27672.9|27702.9|27687.9|27685.4|27670.4|55
1636452300000|2021-11-09 10:05:00|27685.4|27670.4|27697.9|27682.9|27700.4|27685.4|27685.4|27670.4|68
1636452600000|2021-11-09 10:10:00|27695.4|27680.4|27695.4|27680.4|27705.4|27690.4|27690.4|27675.4|60
1636452900000|2021-11-09 10:15:00|27692.9|27677.9|27695.4|27680.4|27697.9|27682.9|27690.4|27675.4|526
1636453200000|2021-11-09 10:20:00|27697.9|27682.9|27687.9|27672.9|27700.4|27685.4|27685.4|27670.4|47
1636453500000|2021-11-09 10:25:00|27690.4|27675.4|27682.9|27667.9|27690.4|27675.4|27670.4|27655.4|128
1636453800000|2021-11-09 10:30:00|27685.4|27670.4|27682.9|27667.9|27685.4|27670.4|27680.4|27665.4|31
1636454100000|2021-11-09 10:35:00|27680.4|27665.4|27690.4|27675.4|27695.4|27680.4|27675.4|27660.4|53
1636454400000|2021-11-09 10:40:00|27692.9|27677.9|27685.4|27670.4|27695.4|27680.4|27680.4|27665.4|35
1636454700000|2021-11-09 10:45:00|27682.9|27667.9|27670.4|27655.4|27682.9|27667.9|27665.4|27650.4|77
1636455000000|2021-11-09 10:50:00|27672.9|27657.9|27675.4|27660.4|27680.4|27665.4|27667.9|27652.9|65
1636455300000|2021-11-09 10:55:00|27677.9|27662.9|27685.4|27670.4|27685.4|27670.4|27675.4|27660.4|40
1636455600000|2021-11-09 11:00:00|27682.9|27667.9|27690.4|27675.4|27690.4|27675.4|27675.4|27660.4|74
1636455900000|2021-11-09 11:05:00|27687.9|27672.9|27690.4|27675.4|27692.9|27677.9|27685.4|27670.4|52
1636456200000|2021-11-09 11:10:00|27687.9|27672.9|27697.9|27682.9|27700.4|27685.4|27687.9|27672.9|29
1636456500000|2021-11-09 11:15:00|27695.4|27680.4|27705.4|27690.4|27705.4|27690.4|27695.4|27680.4|44
1636456800000|2021-11-09 11:20:00|27702.9|27687.9|27690.4|27675.4|27705.4|27690.4|27690.4|27675.4|43
1636457100000|2021-11-09 11:25:00|27692.9|27677.9|27690.4|27675.4|27695.4|27680.4|27685.4|27670.4|51
1636457400000|2021-11-09 11:30:00|27692.9|27677.9|27687.9|27672.9|27692.9|27677.9|27680.4|27665.4|39
1636457700000|2021-11-09 11:35:00|27685.4|27670.4|27680.4|27665.4|27690.4|27675.4|27675.4|27660.4|39
1636458000000|2021-11-09 11:40:00|27682.9|27667.9|27665.4|27650.4|27682.9|27667.9|27665.4|27650.4|286
1636458300000|2021-11-09 11:45:00|27667.9|27652.9|27672.9|27657.9|27675.4|27660.4|27665.4|27650.4|47
1636458600000|2021-11-09 11:50:00|27675.4|27660.4|27665.4|27650.4|27680.4|27665.4|27665.4|27650.4|28
1636458900000|2021-11-09 11:55:00|27662.9|27647.9|27677.9|27662.9|27685.4|27670.4|27662.9|27647.9|28
1636459200000|2021-11-09 12:00:00|27680.4|27665.4|27690.4|27675.4|27690.4|27675.4|27677.9|27662.9|31
1636459500000|2021-11-09 12:05:00|27687.9|27672.9|27670.4|27655.4|27690.4|27675.4|27670.4|27655.4|24
1636459800000|2021-11-09 12:10:00|27667.9|27652.9|27662.9|27647.9|27670.4|27655.4|27660.4|27645.4|44
1636460100000|2021-11-09 12:15:00|27660.4|27645.4|27672.9|27657.9|27675.4|27660.4|27660.4|27645.4|23
1636460400000|2021-11-09 12:20:00|27675.4|27660.4|27672.9|27657.9|27677.9|27662.9|27667.9|27652.9|19
1636460700000|2021-11-09 12:25:00|27675.4|27660.4|27675.4|27660.4|27680.4|27665.4|27670.4|27655.4|36
1636461000000|2021-11-09 12:30:00|27672.9|27657.9|27670.4|27655.4|27680.4|27665.4|27667.9|27652.9|33
1636461300000|2021-11-09 12:35:00|27667.9|27652.9|27655.4|27640.4|27670.4|27655.4|27655.4|27640.4|128
1636461600000|2021-11-09 12:40:00|27654|27639|27669|27654|27671.5|27656.5|27654|27639|36
1636461900000|2021-11-09 12:45:00|27666.5|27651.5|27649|27634|27669|27654|27644|27629|77
1636462200000|2021-11-09 12:50:00|27654|27639|27646.5|27631.5|27654|27639|27646.5|27631.5|40
1636462500000|2021-11-09 12:55:00|27644|27629|27634|27619|27649|27634|27634|27619|50
1636462800000|2021-11-09 13:00:00|27636.5|27621.5|27619|27604|27644|27629|27614|27599|173
1636463100000|2021-11-09 13:05:00|27616.5|27601.5|27634|27619|27644|27629|27616.5|27601.5|82
1636463400000|2021-11-09 13:10:00|27636.5|27621.5|27619|27604|27644|27629|27619|27604|63
1636463700000|2021-11-09 13:15:00|27621.5|27606.5|27624|27609|27624|27609|27614|27599|48
1636464000000|2021-11-09 13:20:00|27629|27614|27619|27604|27634|27619|27616.5|27601.5|42
1636464300000|2021-11-09 13:25:00|27616.5|27601.5|27624|27609|27629|27614|27614|27599|15
1636464600000|2021-11-09 13:30:00|27626.5|27611.5|27624|27609|27629|27614|27619|27604|65
1636464900000|2021-11-09 13:35:00|27626.5|27611.5|27629|27614|27629|27614|27619|27604|30
1636465200000|2021-11-09 13:40:00|27626.5|27611.5|27631.5|27616.5|27634|27619|27624|27609|52
1636465500000|2021-11-09 13:45:00|27629|27614|27639|27624|27639|27624|27629|27614|59
1636465800000|2021-11-09 13:50:00|27641.5|27626.5|27624|27609|27644|27629|27619|27604|76
1636466100000|2021-11-09 13:55:00|27621.5|27606.5|27619|27604|27624|27609|27614|27599|44
1636466400000|2021-11-09 14:00:00|27616.5|27601.5|27629|27614|27629|27614|27614|27599|61
1636466700000|2021-11-09 14:05:00|27626.5|27611.5|27639|27624|27639|27624|27626.5|27611.5|41
1636467000000|2021-11-09 14:10:00|27636.5|27621.5|27634|27619|27644|27629|27634|27619|35
1636467300000|2021-11-09 14:15:00|27636.5|27621.5|27644|27629|27646.5|27631.5|27634|27619|54
1636467600000|2021-11-09 14:20:00|27649|27634|27634|27619|27649|27634|27634|27619|263
1636467900000|2021-11-09 14:25:00|27639|27624|27629|27614|27639|27624|27624|27609|80
1636468200000|2021-11-09 14:30:00|27624|27609|27639|27624|27651.5|27636.5|27624|27609|92
1636468500000|2021-11-09 14:35:00|27641.5|27626.5|27619|27604|27644|27629|27609|27594|103
1636468800000|2021-11-09 14:40:00|27621.5|27606.5|27611.5|27596.5|27629|27614|27609|27594|55
1636469100000|2021-11-09 14:45:00|27609|27594|27556.5|27541.5|27614|27599|27556.5|27541.5|246
1636469400000|2021-11-09 14:50:00|27554|27539|27556.5|27541.5|27564|27549|27544|27529|133
1636469700000|2021-11-09 14:55:00|27554|27539|27514|27499|27564|27549|27504|27489|251
1636470000000|2021-11-09 15:00:00|27511.5|27496.5|27489|27474|27529|27514|27486.5|27471.5|436
1636470300000|2021-11-09 15:05:00|27486.5|27471.5|27484|27469|27509|27494|27474|27459|207
1636470600000|2021-11-09 15:10:00|27481.3|27466.3|27511.3|27496.3|27516.3|27501.3|27478.8|27463.8|194
1636470900000|2021-11-09 15:15:00|27508.8|27493.8|27511.3|27496.3|27526.3|27511.3|27496.3|27481.3|209
1636471200000|2021-11-09 15:20:00|27516.3|27501.3|27491.3|27476.3|27531.3|27516.3|27486.3|27471.3|226
1636471500000|2021-11-09 15:25:00|27488.8|27473.8|27506.3|27491.3|27513.8|27498.8|27486.3|27471.3|449
1636471800000|2021-11-09 15:30:00|27508.8|27493.8|27526.3|27511.3|27531.3|27516.3|27508.8|27493.8|138
1636472100000|2021-11-09 15:35:00|27528.8|27513.8|27516.3|27501.3|27531.3|27516.3|27511.3|27496.3|114
1636472400000|2021-11-09 15:40:00|27511.3|27496.3|27538.8|27523.8|27541.3|27526.3|27511.3|27496.3|129
1636472700000|2021-11-09 15:45:00|27536.3|27521.3|27528.8|27513.8|27541.3|27526.3|27526.3|27511.3|80
1636473000000|2021-11-09 15:50:00|27531.3|27516.3|27491.3|27476.3|27531.3|27516.3|27491.3|27476.3|158
1636473300000|2021-11-09 15:55:00|27493.8|27478.8|27511.3|27496.3|27516.3|27501.3|27493.8|27478.8|87
1636473600000|2021-11-09 16:00:00|27508.8|27493.8|27516.3|27501.3|27518.8|27503.8|27506.3|27491.3|159
1636473900000|2021-11-09 16:05:00|27511.3|27496.3|27526.3|27511.3|27531.3|27516.3|27508.8|27493.8|103
1636474200000|2021-11-09 16:10:00|27521.3|27506.3|27511.3|27496.3|27526.3|27511.3|27491.3|27476.3|209
1636474500000|2021-11-09 16:15:00|27506.3|27491.3|27501.3|27486.3|27506.3|27491.3|27491.3|27476.3|235
1636474800000|2021-11-09 16:20:00|27503.8|27488.8|27488.8|27473.8|27516.3|27501.3|27486.3|27471.3|182
1636475100000|2021-11-09 16:25:00|27491.3|27476.3|27476.3|27461.3|27491.3|27476.3|27466.3|27451.3|370
1636475400000|2021-11-09 16:30:00|27481.3|27466.3|27456.3|27441.3|27491.3|27476.3|27453.8|27438.8|670
1636475700000|2021-11-09 16:35:00|27453.8|27438.8|27448.8|27433.8|27471.3|27456.3|27441.3|27426.3|337
1636476000000|2021-11-09 16:40:00|27451.3|27436.3|27468.8|27453.8|27471.3|27456.3|27451.3|27436.3|103
1636476300000|2021-11-09 16:45:00|27466.3|27451.3|27468.8|27453.8|27476.3|27461.3|27461.3|27446.3|369
1636476600000|2021-11-09 16:50:00|27473.8|27448.8|27458.8|27433.8|27473.8|27453.8|27448.8|27428.8|104
1636476900000|2021-11-09 16:55:00|27453.8|27428.8|27453.8|27428.8|27453.8|27433.8|27443.8|27423.8|63
1636477200000|2021-11-09 17:00:00|27448.8|27423.8|27433.8|27408.8|27453.8|27428.8|27428.8|27408.8|61
1636477500000|2021-11-09 17:05:00|27428.8|27413.8|27438.8|27418.8|27448.8|27423.8|27428.8|27403.8|15
1636477800000|2021-11-09 17:10:00|27443.8|27423.8|27453.8|27433.8|27458.8|27433.8|27438.8|27418.8|18
1636478100000|2021-11-09 17:15:00|27458.8|27428.8|27453.8|27433.8|27463.8|27438.8|27453.8|27428.8|5
1636478400000|2021-11-09 17:20:00|27458.8|27438.8|27458.8|27438.8|27463.8|27438.8|27453.8|27428.8|10
1636478700000|2021-11-09 17:25:00|27453.8|27433.8|27453.8|27433.8|27463.8|27438.8|27443.8|27423.8|19
1636479000000|2021-11-09 17:30:00|27448.8|27428.8|27458.8|27438.8|27463.8|27438.8|27448.8|27428.8|11
1636479300000|2021-11-09 17:35:00|27463.8|27433.8|27443.8|27423.8|27463.8|27438.8|27443.8|27418.8|24
1636479600000|2021-11-09 17:40:00|27448.8|27418.8|27453.8|27433.8|27458.8|27433.8|27438.8|27418.8|13
1636479900000|2021-11-09 17:45:00|27458.8|27428.8|27453.8|27428.8|27458.8|27438.8|27448.8|27423.8|1
1636480200000|2021-11-09 17:50:00|27458.8|27433.8|27458.8|27433.8|27458.8|27438.8|27453.8|27433.8|4
1636480500000|2021-11-09 17:55:00|27453.8|27438.8|27448.8|27423.8|27458.8|27438.8|27443.8|27423.8|13
1636480800000|2021-11-09 18:00:00|27443.8|27428.8|27453.8|27428.8|27453.8|27433.8|27443.8|27423.8|7
1636481100000|2021-11-09 18:05:00|27448.8|27433.8|27463.8|27443.8|27468.8|27448.8|27448.8|27423.8|15
1636481400000|2021-11-09 18:10:00|27458.8|27438.8|27458.8|27433.8|27463.8|27443.8|27453.8|27433.8|22
1636481700000|2021-11-09 18:15:00|27453.8|27438.8|27463.8|27443.8|27468.8|27448.8|27453.8|27433.8|7
1636482000000|2021-11-09 18:20:00|27458.8|27438.8|27463.8|27443.8|27463.8|27443.8|27458.8|27438.8|4
1636482300000|2021-11-09 18:25:00|27458.8|27438.8|27448.8|27428.8|27463.8|27443.8|27448.8|27428.8|7
1636482600000|2021-11-09 18:30:00|27453.8|27433.8|27458.8|27438.8|27463.8|27443.8|27448.8|27433.8|9
1636482900000|2021-11-09 18:35:00|27453.8|27433.8|27448.8|27428.8|27458.8|27438.8|27448.8|27428.8|7
1636483200000|2021-11-09 18:40:00|27453.8|27433.8|27453.8|27428.8|27458.8|27438.8|27448.8|27428.8|9
1636483500000|2021-11-09 18:45:00|27458.8|27433.8|27448.8|27423.8|27458.8|27438.8|27443.8|27423.8|12
1636483800000|2021-11-09 18:50:00|27443.8|27428.8|27438.8|27418.8|27453.8|27433.8|27438.8|27418.8|22
1636484100000|2021-11-09 18:55:00|27443.8|27423.8|27443.8|27418.8|27443.8|27423.8|27433.8|27413.8|8
1636484400000|2021-11-09 19:00:00|27438.8|27413.8|27448.8|27428.8|27448.8|27428.8|27433.8|27413.8|4
1636484700000|2021-11-09 19:05:00|27453.8|27423.8|27443.8|27418.8|27453.8|27428.8|27443.8|27418.8|1
1636485000000|2021-11-09 19:10:00|27438.8|27423.8|27448.8|27428.8|27448.8|27428.8|27438.8|27418.8|9
1636485300000|2021-11-09 19:15:00|27453.8|27433.8|27453.8|27433.8|27458.8|27433.8|27448.8|27428.8|5
1636485600000|2021-11-09 19:20:00|27458.8|27438.8|27468.8|27448.8|27468.8|27448.8|27453.8|27438.8|13
1636485900000|2021-11-09 19:25:00|27473.8|27453.8|27466.3|27451.3|27473.8|27453.8|27466.3|27448.8|17
1636486200000|2021-11-09 19:30:00|27468.8|27453.8|27473.8|27458.8|27473.8|27458.8|27466.3|27451.3|20
1636486500000|2021-11-09 19:35:00|27471.3|27456.3|27478.8|27463.8|27481.3|27466.3|27471.3|27456.3|5
1636486800000|2021-11-09 19:40:00|27481.3|27466.3|27473.8|27458.8|27481.3|27466.3|27471.3|27456.3|0
1636487100000|2021-11-09 19:45:00|27476.3|27461.3|27473.8|27458.8|27478.8|27463.8|27471.3|27456.3|2
1636487400000|2021-11-09 19:50:00|27471.3|27456.3|27473.8|27458.8|27476.3|27461.3|27466.3|27451.3|0
1636487700000|2021-11-09 19:55:00|27471.3|27456.3|27481.3|27466.3|27483.8|27468.8|27471.3|27456.3|2
1636488000000|2021-11-09 20:00:00|27478.8|27463.8|27473.8|27458.8|27478.8|27463.8|27468.8|27453.8|3
1636488300000|2021-11-09 20:05:00|27471.3|27456.3|27461.3|27446.3|27471.3|27456.3|27458.8|27443.8|12
1636488600000|2021-11-09 20:10:00|27458.8|27443.8|27456.3|27441.3|27461.3|27446.3|27456.3|27441.3|2
1636488900000|2021-11-09 20:15:00|27461.3|27446.3|27448.8|27433.8|27463.8|27448.8|27448.8|27433.8|4
1636489200000|2021-11-09 20:20:00|27451.3|27436.3|27471.3|27456.3|27471.3|27456.3|27451.3|27436.3|0
1636489500000|2021-11-09 20:25:00|27468.8|27453.8|27466.3|27451.3|27471.3|27456.3|27463.8|27448.8|17
1636489800000|2021-11-09 20:30:00|27468.8|27453.8|27461.3|27446.3|27468.8|27453.8|27451.3|27436.3|23
1636490100000|2021-11-09 20:35:00|27458.8|27443.8|27468.8|27453.8|27468.8|27453.8|27451.3|27436.3|6
1636490400000|2021-11-09 20:40:00|27471.3|27456.3|27476.3|27461.3|27476.3|27461.3|27463.8|27448.8|21
1636490700000|2021-11-09 20:45:00|27473.8|27458.8|27466.3|27451.3|27473.8|27458.8|27466.3|27451.3|8
1636491000000|2021-11-09 20:50:00|27468.8|27453.8|27466.3|27451.3|27473.8|27458.8|27463.8|27448.8|16
1636491300000|2021-11-09 20:55:00|27468.8|27453.8|27473.8|27458.8|27481.3|27466.3|27468.8|27453.8|16
1636491600000|2021-11-09 21:00:00|27500.3|27460.3|27482.5|27442.5|27501.6|27461.6|27478.6|27438.6|0
1636491900000|2021-11-09 21:05:00|27482.7|27442.7|27483.6|27443.6|27488.7|27448.7|27479.2|27439.2|0
1636492200000|2021-11-09 21:10:00|27483.7|27443.7|27482.5|27442.5|27484.3|27444.3|27478.6|27438.6|0
1636492500000|2021-11-09 21:15:00|27482.7|27442.7|27478.6|27438.6|27485.6|27445.6|27478.6|27438.6|0
1636492800000|2021-11-09 21:20:00|27478.8|27438.8|27478.6|27438.6|27481.2|27441.2|27478.6|27438.6|0
1636493100000|2021-11-09 21:25:00|27478.8|27438.8|27474.2|27434.2|27479.9|27439.9|27474.2|27434.2|0
1636493400000|2021-11-09 21:30:00|27474.4|27434.4|27476.8|27436.8|27476.8|27436.8|27474.2|27434.2|0
1636493700000|2021-11-09 21:35:00|27477|27437|27481.2|27441.2|27482.5|27442.5|27477|27437|0
1636494000000|2021-11-09 21:40:00|27481.4|27441.4|27478.6|27438.6|27482.5|27442.5|27478.6|27438.6|0
1636494300000|2021-11-09 21:45:00|27478.8|27438.8|27479.9|27439.9|27481.2|27441.2|27478.6|27438.6|0
1636494600000|2021-11-09 21:50:00|27480.1|27440.1|27478.6|27438.6|27481.2|27441.2|27478.6|27438.6|0
1636494900000|2021-11-09 21:55:00|27478.7|27438.7|27480.6|27440.6|27480.6|27440.6|27477.4|27437.4|0
1636495200000|2021-11-09 22:00:00|27480.8|27440.8|27479.2|27439.2|27480.8|27440.8|27477.1|27437.1|0
1636495500000|2021-11-09 22:05:00|27478.7|27438.7|27478.7|27438.7|27478.7|27438.7|27478.7|27438.7|0
1636495800000|2021-11-09 22:10:00|27478.2|27438.2|27478.7|27438.7|27478.7|27438.7|27477.7|27437.7|0
1636496100000|2021-11-09 22:15:00|27478.2|27438.2|27478.2|27438.2|27478.2|27438.2|27478.2|27438.2|0
1636496400000|2021-11-09 22:20:00|27477.7|27437.7|27477.7|27437.7|27478.2|27438.2|27475.6|27435.6|0
1636496700000|2021-11-09 22:25:00|27476.6|27436.6|27476.1|27436.1|27476.6|27436.6|27476.1|27436.1|0
1636497000000|2021-11-09 22:30:00|27477.1|27437.1|27477.7|27437.7|27478.7|27438.7|27476.1|27436.1|0
1636497300000|2021-11-09 22:35:00|27477.1|27437.1|27476.6|27436.6|27477.1|27437.1|27476.6|27436.6|0
1636497600000|2021-11-09 22:40:00|27476.1|27436.1|27476.1|27436.1|27478.2|27438.2|27476.1|27436.1|0
1636497900000|2021-11-09 22:45:00|27478.2|27438.2|27478.2|27438.2|27478.2|27438.2|27478.2|27438.2|0
1636498200000|2021-11-09 22:50:00|27478.7|27438.7|27478.2|27438.2|27478.7|27438.7|27478.2|27438.2|0
1636498500000|2021-11-09 22:55:00|27478.7|27438.7|27480.3|27440.3|27480.8|27440.8|27478.7|27438.7|0
1636498800000|2021-11-09 23:00:00|27479.7|27439.7|27469.8|27429.8|27481.8|27441.8|27462.3|27422.3|0
1636499100000|2021-11-09 23:05:00|27470|27430|27466.7|27426.7|27471.1|27431.1|27463.6|27423.6|0
1636499400000|2021-11-09 23:10:00|27467.4|27427.4|27468|27428|27472.4|27432.4|27465.4|27425.4|0
1636499700000|2021-11-09 23:15:00|27468.1|27428.1|27461|27421|27469.8|27429.8|27456.6|27416.6|0
1636500000000|2021-11-09 23:20:00|27461.2|27421.2|27457.9|27417.9|27463.6|27423.6|27457.9|27417.9|0
1636500300000|2021-11-09 23:25:00|27458.1|27418.1|27462.3|27422.3|27465.4|27425.4|27457.9|27417.9|0
1636500600000|2021-11-09 23:30:00|27462.5|27422.5|27466.7|27426.7|27466.7|27426.7|27459.2|27419.2|0
1636500900000|2021-11-09 23:35:00|27466.4|27426.4|27462.3|27422.3|27466.7|27426.7|27462.3|27422.3|0
1636501200000|2021-11-09 23:40:00|27462.4|27422.4|27469.8|27429.8|27471.1|27431.1|27462.3|27422.3|0
1636501500000|2021-11-09 23:45:00|27469.5|27429.5|27461|27421|27469.8|27429.8|27459.2|27419.2|0
1636501800000|2021-11-09 23:50:00|27461.2|27421.2|27459.2|27419.2|27462.3|27422.3|27456.6|27416.6|0
1636502100000|2021-11-09 23:55:00|27459.4|27419.4|27459.2|27419.2|27463.6|27423.6|27457.9|27417.9|0
1636502400000|2021-11-10 00:00:00|27459.4|27419.4|27469.8|27429.8|27476.8|27436.8|27459.2|27419.2|0
1636502700000|2021-11-10 00:05:00|27469.5|27429.5|27459.2|27419.2|27471.1|27431.1|27459.2|27419.2|0
1636503000000|2021-11-10 00:10:00|27459.4|27419.4|27466.7|27426.7|27466.7|27426.7|27457.9|27417.9|0
1636503300000|2021-11-10 00:15:00|27466.9|27426.9|27461.3|27421.3|27473|27433|27458.4|27418.4|0
1636503600000|2021-11-10 00:20:00|27461.8|27421.8|27454.6|27414.6|27466.7|27426.7|27454.6|27414.6|0
1636503900000|2021-11-10 00:25:00|27454.7|27414.7|27463.4|27423.4|27463.6|27423.6|27454.6|27414.6|0
1636504200000|2021-11-10 00:30:00|27464.5|27424.5|27463.3|27423.3|27466.4|27426.4|27463.3|27423.3|0
1636504500000|2021-11-10 00:35:00|27463.4|27423.4|27465.9|27425.9|27471.8|27431.8|27463.4|27423.4|0
1636504800000|2021-11-10 00:40:00|27465.8|27425.8|27465.6|27425.6|27468.5|27428.5|27459.8|27419.8|0
1636505100000|2021-11-10 00:45:00|27465.5|27425.5|27462|27422|27468.7|27428.7|27459|27419|0
1636505400000|2021-11-10 00:50:00|27461.8|27421.8|27464.8|27424.8|27464.8|27424.8|27461.8|27421.8|0
1636505700000|2021-11-10 00:55:00|27465.8|27425.8|27467.6|27427.6|27473.8|27433.8|27465.8|27425.8|0
1636506000000|2021-11-10 01:00:00|27467.7|27427.7|27476.9|27436.9|27480.1|27440.1|27467.7|27427.7|0
1636506300000|2021-11-10 01:05:00|27477.1|27437.1|27470.5|27430.5|27483|27443|27467.6|27427.6|0
1636506600000|2021-11-10 01:10:00|27467.7|27427.7|27470.5|27430.5|27473.6|27433.6|27465.8|27425.8|0
1636506900000|2021-11-10 01:15:00|27470.7|27430.7|27470.4|27430.4|27479.4|27439.4|27464.6|27424.6|0
1636507200000|2021-11-10 01:20:00|27470.5|27430.5|27464.8|27424.8|27470.5|27430.5|27461.6|27421.6|0
1636507500000|2021-11-10 01:25:00|27464.7|27424.7|27461.6|27421.6|27467.6|27427.6|27461.5|27421.5|0
1636507800000|2021-11-10 01:30:00|27461.5|27421.5|27464.3|27424.3|27467.4|27427.4|27449.3|27409.3|0
1636508100000|2021-11-10 01:35:00|27464.4|27424.4|27461.5|27421.5|27470.4|27430.4|27461.3|27421.3|0
1636508400000|2021-11-10 01:40:00|27461.3|27421.3|27449.3|27409.3|27461.5|27421.5|27448.8|27408.8|0
1636508700000|2021-11-10 01:45:00|27449.2|27409.2|27455.4|27415.4|27455.4|27415.4|27446|27406|0
1636509000000|2021-11-10 01:50:00|27454.9|27414.9|27467.2|27427.2|27470.2|27430.2|27452.4|27412.4|0
1636509300000|2021-11-10 01:55:00|27467.4|27427.4|27470.5|27430.5|27476.4|27436.4|27464.3|27424.3|0
1636509600000|2021-11-10 02:00:00|27470.7|27430.7|27463|27423|27473.5|27433.5|27461.6|27421.6|0
1636509900000|2021-11-10 02:05:00|27462.5|27422.5|27461.8|27421.8|27467.9|27427.9|27458.7|27418.7|0
1636510200000|2021-11-10 02:10:00|27461.6|27421.6|27452.1|27412.1|27464.4|27424.4|27449|27409|0
1636510500000|2021-11-10 02:15:00|27452|27412|27452.9|27412.9|27455.1|27415.1|27448.5|27408.5|0
1636510800000|2021-11-10 02:20:00|27453.4|27413.4|27451.5|27411.5|27454.6|27414.6|27451.3|27411.3|0
1636511100000|2021-11-10 02:25:00|27451.6|27411.6|27460.3|27420.3|27463.5|27423.5|27451.5|27411.5|0
1636511400000|2021-11-10 02:30:00|27460.4|27420.4|27436|27396|27460.5|27420.5|27436|27396|0
1636511700000|2021-11-10 02:35:00|27435|27395|27424|27384|27436.2|27396.2|27420.6|27380.6|0
1636512000000|2021-11-10 02:40:00|27424.2|27384.2|27427|27387|27427|27387|27420.7|27380.7|0
1636512300000|2021-11-10 02:45:00|27426.8|27386.8|27423.7|27383.7|27426.8|27386.8|27415.9|27375.9|0
1636512600000|2021-11-10 02:50:00|27422.6|27382.6|27423.2|27383.2|27423.5|27383.5|27417.3|27377.3|0
1636512900000|2021-11-10 02:55:00|27423.3|27383.3|27426.2|27386.2|27429.3|27389.3|27423.2|27383.2|0
1636513200000|2021-11-10 03:00:00|27426.3|27386.3|27423.4|27383.4|27427.6|27387.6|27420.2|27380.2|0
1636513500000|2021-11-10 03:05:00|27423.9|27383.9|27423.2|27383.2|27426.3|27386.3|27420.4|27380.4|0
1636513800000|2021-11-10 03:10:00|27423.4|27383.4|27426.7|27386.7|27426.7|27386.7|27420.4|27380.4|0
1636514100000|2021-11-10 03:15:00|27426.8|27386.8|27429.1|27389.1|27429.1|27389.1|27415.1|27375.1|0
1636514400000|2021-11-10 03:20:00|27428.6|27388.6|27432.4|27392.4|27432.6|27392.6|27426.2|27386.2|0
1636514700000|2021-11-10 03:25:00|27431.4|27391.4|27432.2|27392.2|27432.6|27392.6|27427.7|27387.7|0
1636515000000|2021-11-10 03:30:00|27431.7|27391.7|27432.2|27392.2|27432.4|27392.4|27426.5|27386.5|0
1636515300000|2021-11-10 03:35:00|27432.1|27392.1|27423.2|27383.2|27432.2|27392.2|27423.2|27383.2|0
1636515600000|2021-11-10 03:40:00|27423.4|27383.4|27426|27386|27427.6|27387.6|27423.4|27383.4|0
1636515900000|2021-11-10 03:45:00|27424.4|27384.4|27415.4|27375.4|27426.2|27386.2|27413.7|27373.7|0
1636516200000|2021-11-10 03:50:00|27415.3|27375.3|27413.7|27373.7|27420.1|27380.1|27410.6|27370.6|0
1636516500000|2021-11-10 03:55:00|27413.8|27373.8|27420.2|27380.2|27423.5|27383.5|27412.1|27372.1|0
1636516800000|2021-11-10 04:00:00|27420.4|27380.4|27417|27377|27426.3|27386.3|27417|27377|0
1636517100000|2021-11-10 04:05:00|27417.1|27377.1|27411|27371|27420.1|27380.1|27411|27371|0
1636517400000|2021-11-10 04:10:00|27410.9|27370.9|27412.8|27372.8|27414.3|27374.3|27410.9|27370.9|0
1636517700000|2021-11-10 04:15:00|27413.3|27373.3|27414.5|27374.5|27414.5|27374.5|27411.4|27371.4|0
1636518000000|2021-11-10 04:20:00|27414.6|27374.6|27411.2|27371.2|27414.6|27374.6|27411.2|27371.2|0
1636518300000|2021-11-10 04:25:00|27411.4|27371.4|27414.3|27374.3|27414.5|27374.5|27411.2|27371.2|0
1636518600000|2021-11-10 04:30:00|27413.8|27373.8|27417.5|27377.5|27417.8|27377.8|27411|27371|0
1636518900000|2021-11-10 04:35:00|27418.6|27378.6|27417.3|27377.3|27420.5|27380.5|27417.3|27377.3|0
1636519200000|2021-11-10 04:40:00|27417.9|27377.9|27419.7|27379.7|27420.2|27380.2|27417|27377|0
1636519500000|2021-11-10 04:45:00|27419.8|27379.8|27422.8|27382.8|27422.9|27382.9|27419.7|27379.7|0
1636519800000|2021-11-10 04:50:00|27422.6|27382.6|27422.9|27382.9|27425.9|27385.9|27419.8|27379.8|0
1636520100000|2021-11-10 04:55:00|27423.5|27383.5|27423.1|27383.1|27426.1|27386.1|27422.6|27382.6|0
1636520400000|2021-11-10 05:00:00|27423|27383|27423.3|27383.3|27432.1|27392.1|27420.3|27380.3|0
1636520700000|2021-11-10 05:05:00|27423.2|27383.2|27420.3|27380.3|27423.6|27383.6|27420.1|27380.1|0
1636521000000|2021-11-10 05:10:00|27420.5|27380.5|27440.2|27400.2|27441.8|27401.8|27417.3|27377.3|0
1636521300000|2021-11-10 05:15:00|27439.7|27399.7|27435.9|27395.9|27441.8|27401.8|27435.7|27395.7|0
1636521600000|2021-11-10 05:20:00|27435.7|27395.7|27438.8|27398.8|27438.8|27398.8|27432.8|27392.8|0
1636521900000|2021-11-10 05:25:00|27438.7|27398.7|27441.8|27401.8|27442|27402|27435.9|27395.9|0
1636522200000|2021-11-10 05:30:00|27441.3|27401.3|27454.2|27414.2|27458.3|27418.3|27440.2|27400.2|0
1636522500000|2021-11-10 05:35:00|27454.1|27414.1|27454|27414|27454.3|27414.3|27450.8|27410.8|0
1636522800000|2021-11-10 05:40:00|27454.1|27414.1|27460.1|27420.1|27463|27423|27454.1|27414.1|0
1636523100000|2021-11-10 05:45:00|27459.5|27419.5|27452.4|27412.4|27460.5|27420.5|27451|27411|0
1636523400000|2021-11-10 05:50:00|27451.9|27411.9|27452.1|27412.1|27452.4|27412.4|27447.9|27407.9|0
1636523700000|2021-11-10 05:55:00|27451.6|27411.6|27450.7|27410.7|27454|27414|27449.1|27409.1|0
1636524000000|2021-11-10 06:00:00|27450.9|27410.9|27459.9|27419.9|27459.9|27419.9|27447.6|27407.6|0
1636524300000|2021-11-10 06:05:00|27459.8|27419.8|27458.4|27418.4|27462.9|27422.9|27457|27417|0
1636524600000|2021-11-10 06:10:00|27458.5|27418.5|27455.7|27415.7|27463.4|27423.4|27455.6|27415.6|0
1636524900000|2021-11-10 06:15:00|27456.2|27416.2|27464.9|27424.9|27464.9|27424.9|27456.2|27416.2|0
1636525200000|2021-11-10 06:20:00|27464.4|27424.4|27460.6|27420.6|27464.4|27424.4|27460.6|27420.6|0
1636525500000|2021-11-10 06:25:00|27460.7|27420.7|27476.2|27436.2|27476.2|27436.2|27460.7|27420.7|0
1636525800000|2021-11-10 06:30:00|27476|27436|27471.5|27431.5|27476.3|27436.3|27469.9|27429.9|0
1636526100000|2021-11-10 06:35:00|27472|27432|27486.3|27446.3|27488|27448|27472|27432|0
1636526400000|2021-11-10 06:40:00|27485.7|27445.7|27481.6|27441.6|27491.1|27451.1|27479.9|27439.9|0
1636526700000|2021-11-10 06:45:00|27481.7|27441.7|27487.8|27447.8|27487.8|27447.8|27475.9|27435.9|0
1636527000000|2021-11-10 06:50:00|27487.9|27447.9|27491.2|27451.2|27494.1|27454.1|27484.8|27444.8|0
1636527300000|2021-11-10 06:55:00|27491|27451|27490.9|27450.9|27491.2|27451.2|27484.8|27444.8|0
1636527600000|2021-11-10 07:00:00|27491.9|27451.9|27453.8|27438.8|27499.6|27459.6|27443.8|27428.8|43
1636527900000|2021-11-10 07:05:00|27456.3|27441.3|27491.3|27476.3|27491.3|27476.3|27453.8|27438.8|49
1636528200000|2021-11-10 07:10:00|27488.8|27473.8|27501.3|27486.3|27501.3|27486.3|27486.3|27471.3|10
1636528500000|2021-11-10 07:15:00|27498.8|27483.8|27513.8|27498.8|27521.3|27506.3|27496.3|27481.3|29
1636528800000|2021-11-10 07:20:00|27516.3|27501.3|27513.8|27498.8|27521.3|27506.3|27506.3|27491.3|30
1636529100000|2021-11-10 07:25:00|27511.3|27496.3|27501.3|27486.3|27511.3|27496.3|27501.3|27486.3|14
1636529400000|2021-11-10 07:30:00|27506.3|27491.3|27511.3|27496.3|27516.3|27501.3|27493.8|27478.8|25
1636529700000|2021-11-10 07:35:00|27508.8|27493.8|27513.8|27498.8|27513.8|27498.8|27506.3|27491.3|12
1636530000000|2021-11-10 07:40:00|27516.3|27501.3|27506.3|27491.3|27516.3|27501.3|27506.3|27491.3|2
1636530300000|2021-11-10 07:45:00|27508.8|27493.8|27498.8|27483.8|27508.8|27493.8|27496.3|27481.3|6
1636530600000|2021-11-10 07:50:00|27501.3|27486.3|27506.3|27491.3|27506.3|27491.3|27498.8|27483.8|5
1636530900000|2021-11-10 07:55:00|27501.3|27486.3|27496.3|27481.3|27503.8|27488.8|27496.3|27481.3|16
1636531200000|2021-11-10 08:00:00|27498.8|27483.8|27546.3|27531.3|27576.3|27561.3|27498.8|27483.8|397
1636531500000|2021-11-10 08:05:00|27551.3|27536.3|27581.3|27566.3|27581.3|27566.3|27541.3|27526.3|260
1636531800000|2021-11-10 08:10:00|27583.8|27568.8|27573.8|27558.8|27586.3|27571.3|27568.8|27553.8|216
1636532100000|2021-11-10 08:15:00|27576.3|27561.3|27581.3|27566.3|27586.3|27571.3|27576.3|27561.3|138
1636532400000|2021-11-10 08:20:00|27586.3|27571.3|27583.8|27568.8|27601.3|27586.3|27576.3|27561.3|224
1636532700000|2021-11-10 08:25:00|27586.3|27571.3|27601.3|27586.3|27606.3|27591.3|27583.8|27568.8|160
1636533000000|2021-11-10 08:30:00|27606.3|27591.3|27593.8|27578.8|27613.8|27598.8|27588.8|27573.8|180
1636533300000|2021-11-10 08:35:00|27596.3|27581.3|27576.3|27561.3|27596.3|27581.3|27571.3|27556.3|170
1636533600000|2021-11-10 08:40:00|27572.5|27557.5|27582.5|27567.5|27582.5|27567.5|27557.5|27542.5|132
1636533900000|2021-11-10 08:45:00|27577.5|27562.5|27585|27570|27587.5|27572.5|27572.5|27557.5|152
1636534200000|2021-11-10 08:50:00|27587.5|27572.5|27577.5|27562.5|27587.5|27572.5|27572.5|27557.5|34
1636534500000|2021-11-10 08:55:00|27580|27565|27565|27550|27582.5|27567.5|27562.5|27547.5|68
1636534800000|2021-11-10 09:00:00|27567.5|27552.5|27552.5|27537.5|27572.5|27557.5|27542.5|27527.5|122
1636535100000|2021-11-10 09:05:00|27557.5|27542.5|27525|27510|27560|27545|27517.5|27502.5|164
1636535400000|2021-11-10 09:10:00|27522.5|27507.5|27527.5|27512.5|27527.5|27512.5|27512.5|27497.5|49
1636535700000|2021-11-10 09:15:00|27525|27510|27497.5|27482.5|27532.5|27517.5|27492.5|27477.5|144
1636536000000|2021-11-10 09:20:00|27495|27480|27480|27465|27497.5|27482.5|27465|27450|146
1636536300000|2021-11-10 09:25:00|27477.5|27462.5|27477.5|27462.5|27485|27470|27472.5|27457.5|61
1636536600000|2021-11-10 09:30:00|27472.5|27457.5|27492.5|27477.5|27497.5|27482.5|27467.5|27452.5|104
1636536900000|2021-11-10 09:35:00|27487.5|27472.5|27497.5|27482.5|27507.5|27492.5|27482.5|27467.5|118
1636537200000|2021-11-10 09:40:00|27495|27480|27502.5|27487.5|27507.5|27492.5|27482.5|27467.5|238
1636537500000|2021-11-10 09:45:00|27500|27485|27507.5|27492.5|27517.5|27502.5|27485|27470|101
1636537800000|2021-11-10 09:50:00|27515|27500|27512.5|27497.5|27522.5|27507.5|27507.5|27492.5|301
1636538100000|2021-11-10 09:55:00|27515|27500|27502.5|27487.5|27517.5|27502.5|27500|27485|38
1636538400000|2021-11-10 10:00:00|27505|27490|27502.5|27487.5|27512.5|27497.5|27497.5|27482.5|371
1636538700000|2021-11-10 10:05:00|27505|27490|27497.5|27482.5|27512.5|27497.5|27497.5|27482.5|259
1636539000000|2021-11-10 10:10:00|27500|27485|27490|27475|27505|27490|27487.5|27472.5|74
1636539300000|2021-11-10 10:15:00|27492.5|27477.5|27497.5|27482.5|27502.5|27487.5|27477.5|27462.5|128
1636539600000|2021-11-10 10:20:00|27500|27485|27510|27495|27517.5|27502.5|27497.5|27482.5|102
1636539900000|2021-11-10 10:25:00|27512.5|27497.5|27507.5|27492.5|27522.5|27507.5|27502.5|27487.5|302
1636540200000|2021-11-10 10:30:00|27510|27495|27502.5|27487.5|27512.5|27497.5|27487.5|27472.5|317
1636540500000|2021-11-10 10:35:00|27500|27485|27472.5|27457.5|27502.5|27487.5|27470|27455|88
1636540800000|2021-11-10 10:40:00|27477.5|27462.5|27480|27465|27485|27470|27452.5|27437.5|100
1636541100000|2021-11-10 10:45:00|27482.5|27467.5|27480|27465|27487.5|27472.5|27472.5|27457.5|59
1636541400000|2021-11-10 10:50:00|27482.5|27467.5|27492.5|27477.5|27500|27485|27477.5|27462.5|51
1636541700000|2021-11-10 10:55:00|27490|27475|27512.5|27497.5|27517.5|27502.5|27490|27475|52
1636542000000|2021-11-10 11:00:00|27510|27495|27517.5|27502.5|27520|27505|27497.5|27482.5|63
1636542300000|2021-11-10 11:05:00|27520|27505|27522.5|27507.5|27527.5|27512.5|27515|27500|51
1636542600000|2021-11-10 11:10:00|27525|27510|27502.5|27487.5|27532.5|27517.5|27497.5|27482.5|43
1636542900000|2021-11-10 11:15:00|27507.5|27492.5|27487.5|27472.5|27507.5|27492.5|27482.5|27467.5|49
1636543200000|2021-11-10 11:20:00|27490|27475|27502.5|27487.5|27507.5|27492.5|27490|27475|71
1636543500000|2021-11-10 11:25:00|27500|27485|27497.5|27482.5|27507.5|27492.5|27497.5|27482.5|47
1636543800000|2021-11-10 11:30:00|27500|27485|27480|27465|27502.5|27487.5|27472.5|27457.5|73
1636544100000|2021-11-10 11:35:00|27477.5|27462.5|27455|27440|27477.5|27462.5|27447.5|27432.5|104
1636544400000|2021-11-10 11:40:00|27457.5|27442.5|27462.5|27447.5|27467.5|27452.5|27447.5|27432.5|97
1636544700000|2021-11-10 11:45:00|27460|27445|27452.5|27437.5|27465|27450|27447.5|27432.5|59
1636545000000|2021-11-10 11:50:00|27450|27435|27452.5|27437.5|27457.5|27442.5|27442.5|27427.5|53
1636545300000|2021-11-10 11:55:00|27455|27440|27455|27440|27462.5|27447.5|27452.5|27437.5|43
1636545600000|2021-11-10 12:00:00|27452.5|27437.5|27470|27455|27472.5|27457.5|27452.5|27437.5|44
1636545900000|2021-11-10 12:05:00|27467.5|27452.5|27480|27465|27487.5|27472.5|27467.5|27452.5|65
1636546200000|2021-11-10 12:10:00|27482.5|27467.5|27472.5|27457.5|27487.5|27472.5|27472.5|27457.5|61
1636546500000|2021-11-10 12:15:00|27477.5|27462.5|27457.5|27442.5|27477.5|27462.5|27457.5|27442.5|46
1636546800000|2021-11-10 12:20:00|27455|27440|27457.5|27442.5|27462.5|27447.5|27452.5|27437.5|38
1636547100000|2021-11-10 12:25:00|27462.5|27447.5|27457.5|27442.5|27465|27450|27455|27440|47
1636547400000|2021-11-10 12:30:00|27452.5|27437.5|27440|27425|27457.5|27442.5|27437.5|27422.5|62
1636547700000|2021-11-10 12:35:00|27442.5|27427.5|27455|27440|27457.5|27442.5|27437.5|27422.5|72
1636548000000|2021-11-10 12:40:00|27458|27443|27460.5|27445.5|27463|27448|27455.5|27440.5|42
1636548300000|2021-11-10 12:45:00|27455.5|27440.5|27460.5|27445.5|27465.5|27450.5|27450.5|27435.5|33
1636548600000|2021-11-10 12:50:00|27455.5|27440.5|27460.5|27445.5|27460.5|27445.5|27450.5|27435.5|177
1636548900000|2021-11-10 12:55:00|27455.5|27440.5|27455.5|27440.5|27455.5|27440.5|27450.5|27435.5|21
1636549200000|2021-11-10 13:00:00|27460.5|27445.5|27465.5|27450.5|27470.5|27455.5|27455.5|27440.5|72
1636549500000|2021-11-10 13:05:00|27468|27453|27465.5|27450.5|27470.5|27455.5|27465.5|27450.5|27
1636549800000|2021-11-10 13:10:00|27468|27453|27448|27433|27468|27453|27445.5|27430.5|77
1636550100000|2021-11-10 13:15:00|27450.5|27435.5|27450.5|27435.5|27453|27438|27445.5|27430.5|32
1636550400000|2021-11-10 13:20:00|27455.5|27440.5|27455.5|27440.5|27455.5|27440.5|27445.5|27430.5|57
1636550700000|2021-11-10 13:25:00|27458|27443|27458|27443|27465.5|27450.5|27455.5|27440.5|45
1636551000000|2021-11-10 13:30:00|27460.5|27445.5|27455.5|27440.5|27480.5|27465.5|27440.5|27425.5|244
1636551300000|2021-11-10 13:35:00|27458|27443|27428|27413|27465.5|27450.5|27425.5|27410.5|166
1636551600000|2021-11-10 13:40:00|27425.5|27410.5|27435.5|27420.5|27440.5|27425.5|27425.5|27410.5|88
1636551900000|2021-11-10 13:45:00|27438|27423|27438|27423|27440.5|27425.5|27430.5|27415.5|76
1636552200000|2021-11-10 13:50:00|27440.5|27425.5|27473|27458|27475.5|27460.5|27435.5|27420.5|190
1636552500000|2021-11-10 13:55:00|27475.5|27460.5|27465.5|27450.5|27485.5|27470.5|27460.5|27445.5|95
1636552800000|2021-11-10 14:00:00|27468|27453|27475.5|27460.5|27475.5|27460.5|27465.5|27450.5|80
1636553100000|2021-11-10 14:05:00|27480.5|27465.5|27475.5|27460.5|27490.5|27475.5|27473|27458|107
1636553400000|2021-11-10 14:10:00|27478|27463|27475.5|27460.5|27480.5|27465.5|27470.5|27455.5|55
1636553700000|2021-11-10 14:15:00|27480.5|27465.5|27480.5|27465.5|27485.5|27470.5|27470.5|27455.5|72
1636554000000|2021-11-10 14:20:00|27478|27463|27490.5|27475.5|27495.5|27480.5|27475.5|27460.5|49
1636554300000|2021-11-10 14:25:00|27485.5|27470.5|27475.5|27460.5|27490.5|27475.5|27475.5|27460.5|57
1636554600000|2021-11-10 14:30:00|27478|27463|27480.5|27465.5|27490.5|27475.5|27470.5|27455.5|103
1636554900000|2021-11-10 14:35:00|27483|27468|27485.5|27470.5|27505.5|27490.5|27470.5|27455.5|112
1636555200000|2021-11-10 14:40:00|27490.5|27475.5|27495.5|27480.5|27495.5|27480.5|27485.5|27470.5|86
1636555500000|2021-11-10 14:45:00|27498|27483|27520.5|27505.5|27530.5|27515.5|27495.5|27480.5|191
1636555800000|2021-11-10 14:50:00|27525.5|27510.5|27550.5|27535.5|27550.5|27535.5|27520.5|27505.5|100
1636556100000|2021-11-10 14:55:00|27548|27533|27560.5|27545.5|27560.5|27545.5|27540.5|27525.5|171
1636556400000|2021-11-10 15:00:00|27565.5|27550.5|27545.5|27530.5|27570.5|27555.5|27535.5|27520.5|187
1636556700000|2021-11-10 15:05:00|27543|27528|27545.5|27530.5|27555.5|27540.5|27535.5|27520.5|72
1636557000000|2021-11-10 15:10:00|27544.5|27529.5|27552|27537|27554.5|27539.5|27539.5|27524.5|125
1636557300000|2021-11-10 15:15:00|27549.5|27534.5|27557|27542|27577|27562|27549.5|27534.5|110
1636557600000|2021-11-10 15:20:00|27559.5|27544.5|27554.5|27539.5|27564.5|27549.5|27554.5|27539.5|128
1636557900000|2021-11-10 15:25:00|27557|27542|27574.5|27559.5|27577|27562|27554.5|27539.5|94
1636558200000|2021-11-10 15:30:00|27569.5|27554.5|27579.5|27564.5|27584.5|27569.5|27564.5|27549.5|81
1636558500000|2021-11-10 15:35:00|27582|27567|27594.5|27579.5|27602|27587|27579.5|27564.5|346
1636558800000|2021-11-10 15:40:00|27597|27582|27584.5|27569.5|27597|27582|27569.5|27554.5|91
1636559100000|2021-11-10 15:45:00|27582|27567|27589.5|27574.5|27589.5|27574.5|27574.5|27559.5|112
1636559400000|2021-11-10 15:50:00|27584.5|27569.5|27589.5|27574.5|27589.5|27574.5|27584.5|27569.5|40
1636559700000|2021-11-10 15:55:00|27587|27572|27574.5|27559.5|27589.5|27574.5|27574.5|27559.5|78
1636560000000|2021-11-10 16:00:00|27569.5|27554.5|27574.5|27559.5|27584.5|27569.5|27569.5|27554.5|75
1636560300000|2021-11-10 16:05:00|27572|27557|27574.5|27559.5|27574.5|27559.5|27559.5|27544.5|79
1636560600000|2021-11-10 16:10:00|27572|27557|27579.5|27564.5|27584.5|27569.5|27567|27552|89
1636560900000|2021-11-10 16:15:00|27582|27567|27564.5|27549.5|27584.5|27569.5|27564.5|27549.5|135
1636561200000|2021-11-10 16:20:00|27569.5|27554.5|27569.5|27554.5|27574.5|27559.5|27562|27547|129
1636561500000|2021-11-10 16:25:00|27572|27557|27554.5|27539.5|27574.5|27559.5|27552|27537|325
1636561800000|2021-11-10 16:30:00|27552|27537|27564.5|27549.5|27569.5|27554.5|27539.5|27524.5|232
1636562100000|2021-11-10 16:35:00|27562|27547|27559.5|27544.5|27569.5|27554.5|27554.5|27539.5|85
1636562400000|2021-11-10 16:40:00|27562|27547|27537|27522|27562|27547|27534.5|27519.5|60
1636562700000|2021-11-10 16:45:00|27534.5|27519.5|27564.5|27549.5|27564.5|27549.5|27534.5|27519.5|48
1636563000000|2021-11-10 16:50:00|27567|27547|27567|27547|27572|27547|27562|27542|18
1636563300000|2021-11-10 16:55:00|27572|27552|27577|27557|27577|27557|27572|27552|29
1636563600000|2021-11-10 17:00:00||27552||27557||27557||27552|7
1636563900000|2021-11-10 17:05:00|27572|27552|27572|27552|27572|27552|27572|27547|9
1636564200000|2021-11-10 17:10:00|27577|27557|27572|27552|27577|27557|27572|27552|7
1636564500000|2021-11-10 17:15:00|27567|27547|27567|27547|27572|27552|27562|27542|36
1636564800000|2021-11-10 17:20:00|27572|27552|27562|27537|27572|27552|27557|27537|8
1636565100000|2021-11-10 17:25:00|27557|27542|27552|27532|27562|27542|27552|27532|2
1636565400000|2021-11-10 17:30:00|27557|27537|27557|27537|27562|27537|27552|27532|4
1636565700000|2021-11-10 17:35:00|27562|27542|27562|27542|27567|27547|27562|27542|8
1636566000000|2021-11-10 17:40:00|27557|27537|27547|27527|27562|27542|27542|27522|16
1636566300000|2021-11-10 17:45:00|27552|27522|27552|27532|27552|27532|27537|27517|58
1636566600000|2021-11-10 17:50:00|27557|27537|27557|27537|27562|27537|27552|27532|9
1636566900000|2021-11-10 17:55:00|27562|27542|27562|27537|27567|27542|27557|27537|17
1636567200000|2021-11-10 18:00:00|27557|27542|27547|27527|27562|27542|27542|27522|18
1636567500000|2021-11-10 18:05:00|27542|27522|27552|27527|27557|27537|27527|27507|62
1636567800000|2021-11-10 18:10:00|27547|27532|27532|27512|27557|27537|27532|27507|16
1636568100000|2021-11-10 18:15:00|27537|27507|27527|27507|27537|27512|27522|27502|15
1636568400000|2021-11-10 18:20:00|27532|27502|27512|27492|27532|27502|27507|27487|7
1636568700000|2021-11-10 18:25:00|27517|27487|27522|27497|27527|27507|27512|27487|21
1636569000000|2021-11-10 18:30:00|27517|27502|27527|27507|27532|27512|27517|27497|7
1636569300000|2021-11-10 18:35:00|27532|27512|27512|27492|27532|27512|27512|27492|11
1636569600000|2021-11-10 18:40:00|27517|27497|27507|27487|27517|27497|27507|27487|5
1636569900000|2021-11-10 18:45:00|27512|27492|27492|27467|27512|27492|27487|27467|29
1636570200000|2021-11-10 18:50:00|27487|27462|27487|27462|27492|27467|27482|27457|15
1636570500000|2021-11-10 18:55:00|27482|27457|27482|27462|27492|27467|27472|27452|32
1636570800000|2021-11-10 19:00:00|27477|27457|27467|27447|27482|27462|27462|27437|31
1636571100000|2021-11-10 19:05:00|27462|27442|27472|27452|27477|27457|27462|27437|9
1636571400000|2021-11-10 19:10:00|27477|27447|27462|27442|27477|27452|27462|27442|5
1636571700000|2021-11-10 19:15:00|27467|27447|27467|27442|27482|27457|27462|27442|10
1636572000000|2021-11-10 19:20:00|27462|27447|27452|27432|27477|27452|27452|27427|42
1636572300000|2021-11-10 19:25:00|27457|27427|27434.5|27419.5|27462|27442|27434.5|27417|31
1636572600000|2021-11-10 19:30:00|27437|27422|27432|27417|27444.5|27429.5|27429.5|27414.5|27
1636572900000|2021-11-10 19:35:00|27429.5|27414.5|27422|27407|27444.5|27429.5|27419.5|27404.5|24
1636573200000|2021-11-10 19:40:00|27424.5|27409.5|27397|27382|27429.5|27414.5|27397|27382|32
1636573500000|2021-11-10 19:45:00|27394.5|27379.5|27434.5|27419.5|27437|27422|27389.5|27374.5|17
1636573800000|2021-11-10 19:50:00|27432|27417|27432|27417|27444.5|27429.5|27424.5|27409.5|18
1636574100000|2021-11-10 19:55:00|27429.5|27414.5|27417|27402|27434.5|27419.5|27414.5|27399.5|14
1636574400000|2021-11-10 20:00:00|27414.5|27399.5|27422|27407|27434.5|27419.5|27414.5|27399.5|19
1636574700000|2021-11-10 20:05:00|27419.5|27404.5|27427|27412|27439.5|27424.5|27414.5|27399.5|8
1636575000000|2021-11-10 20:10:00|27429.5|27414.5|27434.5|27419.5|27444.5|27429.5|27429.5|27414.5|19
1636575300000|2021-11-10 20:15:00|27439.5|27424.5|27457|27442|27457|27442|27439.5|27424.5|29
1636575600000|2021-11-10 20:20:00|27459.5|27444.5|27454.5|27439.5|27467|27452|27454.5|27439.5|15
1636575900000|2021-11-10 20:25:00|27457|27442|27457|27442|27464.5|27449.5|27454.5|27439.5|11
1636576200000|2021-11-10 20:30:00|27454.5|27439.5|27452|27437|27467|27452|27447|27432|9
1636576500000|2021-11-10 20:35:00|27454.5|27439.5|27442|27427|27454.5|27439.5|27437|27422|28
1636576800000|2021-11-10 20:40:00|27444.5|27429.5|27429.5|27414.5|27459.5|27444.5|27429.5|27414.5|11
1636577100000|2021-11-10 20:45:00|27434.5|27419.5|27444.5|27429.5|27449.5|27434.5|27422|27407|17
1636577400000|2021-11-10 20:50:00|27447|27432|27472|27457|27482|27467|27447|27432|22
1636577700000|2021-11-10 20:55:00|27469.5|27454.5|27467|27452|27474.5|27459.5|27464.5|27449.5|16
1636578000000|2021-11-10 21:00:00|27459.4|27419.4|27463.1|27423.1|27470.5|27430.5|27458.7|27418.7|0
1636578300000|2021-11-10 21:05:00|27462.9|27422.9|27464.4|27424.4|27468.9|27428.9|27460|27420|0
1636578600000|2021-11-10 21:10:00|27464.7|27424.7|27468.9|27428.9|27470.1|27430.1|27458.7|27418.7|0
1636578900000|2021-11-10 21:15:00|27469.1|27429.1|27471.4|27431.4|27471.4|27431.4|27468.9|27428.9|0
1636579200000|2021-11-10 21:20:00|27471.6|27431.6|27482.1|27442.1|27482.1|27442.1|27471.4|27431.4|0
1636579500000|2021-11-10 21:25:00|27481.9|27441.9|27475.9|27435.9|27481.9|27441.9|27475.9|27435.9|0
1636579800000|2021-11-10 21:30:00|27476.1|27436.1|27477.7|27437.7|27479|27439|27475.9|27435.9|0
1636580100000|2021-11-10 21:35:00|27477.8|27437.8|27482.1|27442.1|27483.4|27443.4|27477.7|27437.7|0
1636580400000|2021-11-10 21:40:00|27482|27442|27480.3|27440.3|27483.4|27443.4|27477.7|27437.7|0
1636580700000|2021-11-10 21:45:00|27480.2|27440.2|27486.5|27446.5|27487.8|27447.8|27477.7|27437.7|0
1636581000000|2021-11-10 21:50:00|27486.6|27446.6|27484.7|27444.7|27487.8|27447.8|27484.7|27444.7|0
1636581300000|2021-11-10 21:55:00|27484.8|27444.8|27483.3|27443.3|27489.1|27449.1|27482.7|27442.7|0
1636581600000|2021-11-10 22:00:00|27484.3|27444.3|27483.8|27443.8|27484.3|27444.3|27483.3|27443.3|0
1636581900000|2021-11-10 22:05:00|27484.3|27444.3|27483.7|27443.7|27484.8|27444.8|27483.2|27443.2|0
1636582200000|2021-11-10 22:10:00|27483.2|27443.2|27483.2|27443.2|27484.2|27444.2|27483.2|27443.2|0
1636582500000|2021-11-10 22:15:00|27483.7|27443.7|27483.9|27443.9|27484.4|27444.4|27482.7|27442.7|0
1636582800000|2021-11-10 22:20:00|27483.4|27443.4|27481.8|27441.8|27483.9|27443.9|27481.8|27441.8|0
1636583100000|2021-11-10 22:25:00|27482.3|27442.3|27482.3|27442.3|27484.4|27444.4|27481.8|27441.8|0
1636583400000|2021-11-10 22:30:00|27482.9|27442.9|27482.3|27442.3|27484.4|27444.4|27482.3|27442.3|0
1636583700000|2021-11-10 22:35:00|27482.9|27442.9|27483.9|27443.9|27485|27445|27482.3|27442.3|0
1636584000000|2021-11-10 22:40:00|27483.4|27443.4|27483.4|27443.4|27483.4|27443.4|27483.4|27443.4|0
1636584300000|2021-11-10 22:45:00|27483.9|27443.9|27483.4|27443.4|27484.4|27444.4|27483.4|27443.4|0
1636584600000|2021-11-10 22:50:00|27482.9|27442.9|27481.8|27441.8|27482.9|27442.9|27480.7|27440.7|0
1636584900000|2021-11-10 22:55:00|27482.3|27442.3|27481.8|27441.8|27482.3|27442.3|27480.7|27440.7|0
1636585200000|2021-11-10 23:00:00|27482.3|27442.3|27485|27445|27489.3|27449.3|27478.8|27438.8|0
1636585500000|2021-11-10 23:05:00|27484.8|27444.8|27473.1|27433.1|27486.3|27446.3|27470|27430|0
1636585800000|2021-11-10 23:10:00|27473.2|27433.2|27471.8|27431.8|27473.7|27433.7|27468.7|27428.7|0
1636586100000|2021-11-10 23:15:00|27471.9|27431.9|27480.6|27440.6|27481.3|27441.3|27470|27430|0
1636586400000|2021-11-10 23:20:00|27480.9|27440.9|27483.2|27443.2|27489.5|27449.5|27480.9|27440.9|0
1636586700000|2021-11-10 23:25:00|27483|27443|27472.6|27432.6|27483.2|27443.2|27468.7|27428.7|0
1636587000000|2021-11-10 23:30:00|27473.1|27433.1|27467.4|27427.4|27476.2|27436.2|27466.7|27426.7|0
1636587300000|2021-11-10 23:35:00|27467.1|27427.1|27466.1|27426.1|27468.7|27428.7|27463|27423|0
1636587600000|2021-11-10 23:40:00|27466.2|27426.2|27458.6|27418.6|27468.7|27428.7|27458.6|27418.6|0
1636587900000|2021-11-10 23:45:00|27458.3|27418.3|27448.4|27408.4|27458.6|27418.6|27448.4|27408.4|0
1636588200000|2021-11-10 23:50:00|27448.7|27408.7|27455.4|27415.4|27455.4|27415.4|27446|27406|0
1636588500000|2021-11-10 23:55:00|27455.3|27415.3|27467.4|27427.4|27467.4|27427.4|27451.7|27411.7|0
1636588800000|2021-11-11 00:00:00|27467.1|27427.1|27468.9|27428.9|27476.5|27436.5|27466.3|27426.3|0
1636589100000|2021-11-11 00:05:00|27469|27429|27480.9|27440.9|27482.8|27442.8|27467.6|27427.6|0
1636589400000|2021-11-11 00:10:00|27481|27441|27499.8|27459.8|27502.9|27462.9|27481|27441|0
1636589700000|2021-11-11 00:15:00|27500.1|27460.1|27474.2|27434.2|27501.1|27461.1|27471.5|27431.5|0
1636590000000|2021-11-11 00:20:00|27474|27434|27483.5|27443.5|27483.7|27443.7|27471.2|27431.2|0
1636590300000|2021-11-11 00:25:00|27483.6|27443.6|27477.8|27437.8|27483.6|27443.6|27474.8|27434.8|0
1636590600000|2021-11-11 00:30:00|27477.7|27437.7|27483.6|27443.6|27487|27447|27474.8|27434.8|0
1636590900000|2021-11-11 00:35:00|27483.7|27443.7|27480.6|27440.6|27492.6|27452.6|27480.6|27440.6|0
1636591200000|2021-11-11 00:40:00|27481.1|27441.1|27468.2|27428.2|27489.8|27449.8|27468.2|27428.2|0
1636591500000|2021-11-11 00:45:00|27468.1|27428.1|27465.4|27425.4|27468.1|27428.1|27459|27419|0
1636591800000|2021-11-11 00:50:00|27465.3|27425.3|27462.5|27422.5|27465.4|27425.4|27457.8|27417.8|0
1636592100000|2021-11-11 00:55:00|27462.3|27422.3|27470|27430|27472.9|27432.9|27462.3|27422.3|0
1636592400000|2021-11-11 01:00:00|27469.8|27429.8|27471.4|27431.4|27474.8|27434.8|27468.6|27428.6|0
1636592700000|2021-11-11 01:05:00|27470.3|27430.3|27457.8|27417.8|27470.3|27430.3|27453.2|27413.2|0
1636593000000|2021-11-11 01:10:00|27457.9|27417.9|27458.1|27418.1|27459.7|27419.7|27450.6|27410.6|0
1636593300000|2021-11-11 01:15:00|27458.2|27418.2|27451.3|27411.3|27468.9|27428.9|27449.9|27409.9|0
1636593600000|2021-11-11 01:20:00|27451.9|27411.9|27451.5|27411.5|27453.1|27413.1|27446.7|27406.7|0
1636593900000|2021-11-11 01:25:00|27451|27411|27450.3|27410.3|27453.2|27413.2|27441|27401|0
1636594200000|2021-11-11 01:30:00|27450.2|27410.2|27479.3|27439.3|27479.3|27439.3|27443.4|27403.4|0
1636594500000|2021-11-11 01:35:00|27480.4|27440.4|27477.9|27437.9|27483.7|27443.7|27467.6|27427.6|0
1636594800000|2021-11-11 01:40:00|27477.4|27437.4|27473.5|27433.5|27477.4|27437.4|27464.6|27424.6|0
1636595100000|2021-11-11 01:45:00|27473.4|27433.4|27487.8|27447.8|27489.6|27449.6|27467.6|27427.6|0
1636595400000|2021-11-11 01:50:00|27488.3|27448.3|27490.2|27450.2|27494.6|27454.6|27482|27442|0
1636595700000|2021-11-11 01:55:00|27490|27450|27518.2|27478.2|27518.4|27478.4|27487.1|27447.1|0
1636596000000|2021-11-11 02:00:00|27518.4|27478.4|27515.4|27475.4|27521.7|27481.7|27509.5|27469.5|0
1636596300000|2021-11-11 02:05:00|27515.6|27475.6|27518.6|27478.6|27524.3|27484.3|27515.6|27475.6|0
1636596600000|2021-11-11 02:10:00|27518.5|27478.5|27512.8|27472.8|27519.8|27479.8|27509.7|27469.7|0
1636596900000|2021-11-11 02:15:00|27512.3|27472.3|27510.1|27470.1|27512.9|27472.9|27506.8|27466.8|0
1636597200000|2021-11-11 02:20:00|27510|27470|27514.5|27474.5|27516.2|27476.2|27507|27467|0
1636597500000|2021-11-11 02:25:00|27514.4|27474.4|27509.7|27469.7|27516.1|27476.1|27509.7|27469.7|0
1636597800000|2021-11-11 02:30:00|27510.2|27470.2|27514.9|27474.9|27519.6|27479.6|27509.7|27469.7|0
1636598100000|2021-11-11 02:35:00|27514.4|27474.4|27520.9|27480.9|27522.3|27482.3|27513.2|27473.2|0
1636598400000|2021-11-11 02:40:00|27521|27481|27517.8|27477.8|27523.8|27483.8|27517.7|27477.7|0
1636598700000|2021-11-11 02:45:00|27517.7|27477.7|27503.6|27463.6|27517.9|27477.9|27502.4|27462.4|0
1636599000000|2021-11-11 02:50:00|27503.1|27463.1|27508|27468|27508.2|27468.2|27502.1|27462.1|0
1636599300000|2021-11-11 02:55:00|27507.9|27467.9|27505|27465|27508|27468|27501.8|27461.8|0
1636599600000|2021-11-11 03:00:00|27504.9|27464.9|27501.9|27461.9|27505.2|27465.2|27500.2|27460.2|0
1636599900000|2021-11-11 03:05:00|27502|27462|27504.9|27464.9|27508|27468|27501.8|27461.8|0
1636600200000|2021-11-11 03:10:00|27505.1|27465.1|27507.9|27467.9|27511.5|27471.5|27505.1|27465.1|0
1636600500000|2021-11-11 03:15:00|27508|27468|27510.8|27470.8|27514.1|27474.1|27501.9|27461.9|0
1636600800000|2021-11-11 03:20:00|27510.7|27470.7|27510.7|27470.7|27510.8|27470.8|27504.4|27464.4|0
1636601100000|2021-11-11 03:25:00|27510.6|27470.6|27513.5|27473.5|27513.6|27473.6|27507.4|27467.4|0
1636601400000|2021-11-11 03:30:00|27512.9|27472.9|27504.6|27464.6|27513.5|27473.5|27495.3|27455.3|0
1636601700000|2021-11-11 03:35:00|27504|27464|27507.7|27467.7|27507.7|27467.7|27501.8|27461.8|0
1636602000000|2021-11-11 03:40:00|27507.5|27467.5|27504.6|27464.6|27507.7|27467.7|27501.6|27461.6|0
1636602300000|2021-11-11 03:45:00|27504.5|27464.5|27498.6|27458.6|27504.6|27464.6|27495.3|27455.3|0
1636602600000|2021-11-11 03:50:00|27498.7|27458.7|27489.7|27449.7|27501.6|27461.6|27489.6|27449.6|0
1636602900000|2021-11-11 03:55:00|27489.6|27449.6|27486.3|27446.3|27490.6|27450.6|27483|27443|0
1636603200000|2021-11-11 04:00:00|27486.8|27446.8|27486.3|27446.3|27489.2|27449.2|27483.1|27443.1|0
1636603500000|2021-11-11 04:05:00|27486.2|27446.2|27486.4|27446.4|27486.4|27446.4|27481.6|27441.6|0
1636603800000|2021-11-11 04:10:00|27486.3|27446.3|27483.3|27443.3|27486.4|27446.4|27483.3|27443.3|0
1636604100000|2021-11-11 04:15:00|27483.1|27443.1|27477.2|27437.2|27483.3|27443.3|27477.2|27437.2|0
1636604400000|2021-11-11 04:20:00|27477.7|27437.7|27476.4|27436.4|27478.4|27438.4|27473.4|27433.4|0
1636604700000|2021-11-11 04:25:00|27476.2|27436.2|27460.4|27420.4|27476.2|27436.2|27454.5|27414.5|0
1636605000000|2021-11-11 04:30:00|27460.2|27420.2|27463.4|27423.4|27466.5|27426.5|27457.4|27417.4|0
1636605300000|2021-11-11 04:35:00|27463.3|27423.3|27459|27419|27463.5|27423.5|27454.6|27414.6|0
1636605600000|2021-11-11 04:40:00|27460.6|27420.6|27460.6|27420.6|27460.7|27420.7|27457.6|27417.6|0
1636605900000|2021-11-11 04:45:00|27460|27420|27464.3|27424.3|27467.3|27427.3|27457.6|27417.6|0
1636606200000|2021-11-11 04:50:00|27464.2|27424.2|27461.3|27421.3|27466.6|27426.6|27461|27421|0
1636606500000|2021-11-11 04:55:00|27460.8|27420.8|27463.2|27423.2|27466|27426|27456.8|27416.8|0
1636606800000|2021-11-11 05:00:00|27463|27423|27479.1|27439.1|27479.2|27439.2|27463|27423|0
1636607100000|2021-11-11 05:05:00|27478.9|27438.9|27475.6|27435.6|27479.2|27439.2|27472.5|27432.5|0
1636607400000|2021-11-11 05:10:00|27475.5|27435.5|27485|27445|27485|27445|27473.9|27433.9|0
1636607700000|2021-11-11 05:15:00|27484.9|27444.9|27482.1|27442.1|27485|27445|27479.1|27439.1|0
1636608000000|2021-11-11 05:20:00|27482.6|27442.6|27488.3|27448.3|27491.6|27451.6|27482.2|27442.2|0
1636608300000|2021-11-11 05:25:00|27488.5|27448.5|27494.9|27454.9|27496.5|27456.5|27488.2|27448.2|0
1636608600000|2021-11-11 05:30:00|27495.4|27455.4|27504.6|27464.6|27506.3|27466.3|27494.9|27454.9|0
1636608900000|2021-11-11 05:35:00|27505.1|27465.1|27505.7|27465.7|27509.5|27469.5|27503.2|27463.2|0
1636609200000|2021-11-11 05:40:00|27505.5|27465.5|27505.8|27465.8|27508.7|27468.7|27505.2|27465.2|0
1636609500000|2021-11-11 05:45:00|27505.9|27465.9|27499.8|27459.8|27505.9|27465.9|27499.6|27459.6|0
1636609800000|2021-11-11 05:50:00|27499.7|27459.7|27499.8|27459.8|27499.9|27459.9|27493.8|27453.8|0
1636610100000|2021-11-11 05:55:00|27499.2|27459.2|27497|27457|27501.5|27461.5|27497|27457|0
1636610400000|2021-11-11 06:00:00|27497.1|27457.1|27502.4|27462.4|27509.2|27469.2|27497.1|27457.1|0
1636610700000|2021-11-11 06:05:00|27502.6|27462.6|27519.1|27479.1|27520.9|27480.9|27502.6|27462.6|0
1636611000000|2021-11-11 06:10:00|27519.7|27479.7|27523.7|27483.7|27523.7|27483.7|27516|27476|0
1636611300000|2021-11-11 06:15:00|27524.7|27484.7|27521.2|27481.2|27526.8|27486.8|27519.3|27479.3|0
1636611600000|2021-11-11 06:20:00|27520.7|27480.7|27512.1|27472.1|27520.7|27480.7|27512.1|27472.1|0
1636611900000|2021-11-11 06:25:00|27512|27472|27521|27481|27521|27481|27509.2|27469.2|0
1636612200000|2021-11-11 06:30:00|27520|27480|27521.4|27481.4|27524.3|27484.3|27518.2|27478.2|0
1636612500000|2021-11-11 06:35:00|27521.5|27481.5|27521.2|27481.2|27524.3|27484.3|27518.2|27478.2|0
1636612800000|2021-11-11 06:40:00|27521.4|27481.4|27521|27481|27524.3|27484.3|27521|27481|0
1636613100000|2021-11-11 06:45:00|27521.2|27481.2|27515.3|27475.3|27521.2|27481.2|27514.1|27474.1|0
1636613400000|2021-11-11 06:50:00|27514.8|27474.8|27529.3|27489.3|27529.5|27489.5|27514|27474|0
1636613700000|2021-11-11 06:55:00|27530.3|27490.3|27527.5|27487.5|27532.1|27492.1|27526.2|27486.2|0
1636614000000|2021-11-11 07:00:00|27527|27487|27504.5|27489.5|27535.2|27519.5|27499.5|27483.5|59
1636614300000|2021-11-11 07:05:00|27502|27487|27509.5|27494.5|27509.5|27494.5|27497|27482|4
1636614600000|2021-11-11 07:10:00|27514.5|27499.5|27497|27482|27517|27502|27497|27482|7
1636614900000|2021-11-11 07:15:00|27499.5|27484.5|27532|27517|27534.5|27519.5|27499.5|27484.5|21
1636615200000|2021-11-11 07:20:00|27534.5|27519.5|27549.5|27534.5|27559.5|27544.5|27532|27517|29
1636615500000|2021-11-11 07:25:00|27554.5|27539.5|27554.5|27539.5|27559.5|27544.5|27549.5|27534.5|9
1636615800000|2021-11-11 07:30:00|27552|27537|27547|27532|27569.5|27554.5|27547|27532|42
1636616100000|2021-11-11 07:35:00|27544.5|27529.5|27554.5|27539.5|27562|27547|27544.5|27529.5|16
1636616400000|2021-11-11 07:40:00|27557|27542|27552|27537|27564.5|27549.5|27549.5|27534.5|5
1636616700000|2021-11-11 07:45:00|27549.5|27534.5|27559.5|27544.5|27559.5|27544.5|27549.5|27534.5|22
1636617000000|2021-11-11 07:50:00|27557|27542|27559.5|27544.5|27562|27547|27554.5|27539.5|11
1636617300000|2021-11-11 07:55:00|27554.5|27539.5|27547|27532|27564.5|27549.5|27544.5|27529.5|50
1636617600000|2021-11-11 08:00:00|27549.5|27534.5|27517|27502|27564.5|27549.5|27514.5|27499.5|425
1636617900000|2021-11-11 08:05:00|27519.5|27504.5|27569.5|27554.5|27569.5|27554.5|27494.5|27479.5|363
1636618200000|2021-11-11 08:10:00|27564.5|27549.5|27574.5|27559.5|27589.5|27574.5|27562|27547|318
1636618500000|2021-11-11 08:15:00|27577|27562|27579.5|27564.5|27594.5|27579.5|27567|27552|166
1636618800000|2021-11-11 08:20:00|27582|27567|27594.5|27579.5|27599.5|27584.5|27582|27567|121
1636619100000|2021-11-11 08:25:00|27592|27577|27584.5|27569.5|27592|27577|27574.5|27559.5|81
1636619400000|2021-11-11 08:30:00|27582|27567|27557|27542|27587|27572|27549.5|27534.5|138
1636619700000|2021-11-11 08:35:00|27554.5|27539.5|27534.5|27519.5|27554.5|27539.5|27524.5|27509.5|121
1636620000000|2021-11-11 08:40:00|27532.3|27517.3|27542.3|27527.3|27547.3|27532.3|27532.3|27517.3|82
1636620300000|2021-11-11 08:45:00|27547.3|27532.3|27527.3|27512.3|27552.3|27537.3|27522.3|27507.3|112
1636620600000|2021-11-11 08:50:00|27529.8|27514.8|27547.3|27532.3|27552.3|27537.3|27529.8|27514.8|69
1636620900000|2021-11-11 08:55:00|27542.3|27527.3|27552.3|27537.3|27559.8|27544.8|27537.3|27522.3|93
1636621200000|2021-11-11 09:00:00|27557.3|27542.3|27544.8|27529.8|27567.3|27552.3|27542.3|27527.3|89
1636621500000|2021-11-11 09:05:00|27547.3|27532.3|27537.3|27522.3|27552.3|27537.3|27537.3|27522.3|52
1636621800000|2021-11-11 09:10:00|27539.8|27524.8|27542.3|27527.3|27547.3|27532.3|27534.8|27519.8|90
1636622100000|2021-11-11 09:15:00|27544.8|27529.8|27557.3|27542.3|27559.8|27544.8|27534.8|27519.8|64
1636622400000|2021-11-11 09:20:00|27552.3|27537.3|27557.3|27542.3|27562.3|27547.3|27547.3|27532.3|82
1636622700000|2021-11-11 09:25:00|27552.3|27537.3|27597.3|27582.3|27597.3|27582.3|27549.8|27534.8|170
1636623000000|2021-11-11 09:30:00|27602.3|27587.3|27592.3|27577.3|27607.3|27592.3|27587.3|27572.3|156
1636623300000|2021-11-11 09:35:00|27594.8|27579.8|27577.3|27562.3|27597.3|27582.3|27572.3|27557.3|58
1636623600000|2021-11-11 09:40:00|27579.8|27564.8|27587.3|27572.3|27592.3|27577.3|27567.3|27552.3|46
1636623900000|2021-11-11 09:45:00|27584.8|27569.8|27582.3|27567.3|27592.3|27577.3|27577.3|27562.3|28
1636624200000|2021-11-11 09:50:00|27584.8|27569.8|27574.8|27559.8|27584.8|27569.8|27572.3|27557.3|32
1636624500000|2021-11-11 09:55:00|27577.3|27562.3|27564.8|27549.8|27577.3|27562.3|27562.3|27547.3|73
1636624800000|2021-11-11 10:00:00|27567.3|27552.3|27554.8|27539.8|27567.3|27552.3|27552.3|27537.3|78
1636625100000|2021-11-11 10:05:00|27552.3|27537.3|27572.3|27557.3|27577.3|27562.3|27549.8|27534.8|48
1636625400000|2021-11-11 10:10:00|27574.8|27559.8|27559.8|27544.8|27577.3|27562.3|27557.3|27542.3|38
1636625700000|2021-11-11 10:15:00|27562.3|27547.3|27547.3|27532.3|27567.3|27552.3|27547.3|27532.3|45
1636626000000|2021-11-11 10:20:00|27549.8|27534.8|27547.3|27532.3|27557.3|27542.3|27547.3|27532.3|57
1636626300000|2021-11-11 10:25:00|27552.3|27537.3|27547.3|27532.3|27552.3|27537.3|27542.3|27527.3|31
1636626600000|2021-11-11 10:30:00|27544.8|27529.8|27542.3|27527.3|27547.3|27532.3|27527.3|27512.3|91
1636626900000|2021-11-11 10:35:00|27539.8|27524.8|27522.3|27507.3|27542.3|27527.3|27517.3|27502.3|98
1636627200000|2021-11-11 10:40:00|27517.3|27502.3|27529.8|27514.8|27537.3|27522.3|27517.3|27502.3|87
1636627500000|2021-11-11 10:45:00|27532.3|27517.3|27537.3|27522.3|27547.3|27532.3|27527.3|27512.3|49
1636627800000|2021-11-11 10:50:00|27532.3|27517.3|27539.8|27524.8|27542.3|27527.3|27527.3|27512.3|74
1636628100000|2021-11-11 10:55:00|27542.3|27527.3|27552.3|27537.3|27552.3|27537.3|27537.3|27522.3|80
1636628400000|2021-11-11 11:00:00|27549.8|27534.8|27562.3|27547.3|27562.3|27547.3|27544.8|27529.8|67
1636628700000|2021-11-11 11:05:00|27564.8|27549.8|27567.3|27552.3|27572.3|27557.3|27562.3|27547.3|28
1636629000000|2021-11-11 11:10:00|27569.8|27554.8|27547.3|27532.3|27569.8|27554.8|27544.8|27529.8|59
1636629300000|2021-11-11 11:15:00|27552.3|27537.3|27552.3|27537.3|27554.8|27539.8|27542.3|27527.3|38
1636629600000|2021-11-11 11:20:00|27549.8|27534.8|27542.3|27527.3|27552.3|27537.3|27527.3|27512.3|87
1636629900000|2021-11-11 11:25:00|27539.8|27524.8|27544.8|27529.8|27547.3|27532.3|27532.3|27517.3|24
1636630200000|2021-11-11 11:30:00|27542.3|27527.3|27527.3|27512.3|27552.3|27537.3|27527.3|27512.3|33
1636630500000|2021-11-11 11:35:00|27532.3|27517.3|27527.3|27512.3|27532.3|27517.3|27507.3|27492.3|73
1636630800000|2021-11-11 11:40:00|27522.3|27507.3|27532.3|27517.3|27542.3|27527.3|27522.3|27507.3|72
1636631100000|2021-11-11 11:45:00|27529.8|27514.8|27542.3|27527.3|27544.8|27529.8|27527.3|27512.3|79
1636631400000|2021-11-11 11:50:00|27537.3|27522.3|27542.3|27527.3|27547.3|27532.3|27537.3|27522.3|32
1636631700000|2021-11-11 11:55:00|27539.8|27524.8|27527.3|27512.3|27542.3|27527.3|27524.8|27509.8|54
1636632000000|2021-11-11 12:00:00|27524.8|27509.8|27527.3|27512.3|27532.3|27517.3|27522.3|27507.3|59
1636632300000|2021-11-11 12:05:00|27522.3|27507.3|27542.3|27527.3|27542.3|27527.3|27522.3|27507.3|71
1636632600000|2021-11-11 12:10:00|27539.8|27524.8|27532.3|27517.3|27544.8|27529.8|27527.3|27512.3|34
1636632900000|2021-11-11 12:15:00|27529.8|27514.8|27542.3|27527.3|27542.3|27527.3|27529.8|27514.8|28
1636633200000|2021-11-11 12:20:00|27544.8|27529.8|27547.3|27532.3|27552.3|27537.3|27537.3|27522.3|49
1636633500000|2021-11-11 12:25:00|27549.8|27534.8|27572.3|27557.3|27572.3|27557.3|27547.3|27532.3|65
1636633800000|2021-11-11 12:30:00|27569.8|27554.8|27579.8|27564.8|27582.3|27567.3|27569.8|27554.8|46
1636634100000|2021-11-11 12:35:00|27582.3|27567.3|27587.3|27572.3|27592.3|27577.3|27582.3|27567.3|62
1636634400000|2021-11-11 12:40:00|27592.6|27577.6|27590.1|27575.1|27597.6|27582.6|27587.6|27572.6|54
1636634700000|2021-11-11 12:45:00|27592.6|27577.6|27587.6|27572.6|27595.1|27580.1|27580.1|27565.1|35
1636635000000|2021-11-11 12:50:00|27592.6|27577.6|27582.6|27567.6|27592.6|27577.6|27582.6|27567.6|81
1636635300000|2021-11-11 12:55:00|27580.1|27565.1|27587.6|27572.6|27592.6|27577.6|27577.6|27562.6|17
1636635600000|2021-11-11 13:00:00|27585.1|27570.1|27595.1|27580.1|27597.6|27582.6|27582.6|27567.6|85
1636635900000|2021-11-11 13:05:00|27597.6|27582.6|27597.6|27582.6|27597.6|27582.6|27587.6|27572.6|68
1636636200000|2021-11-11 13:10:00|27602.6|27587.6|27605.1|27590.1|27607.6|27592.6|27597.6|27582.6|105
1636636500000|2021-11-11 13:15:00|27607.6|27592.6|27597.6|27582.6|27607.6|27592.6|27592.6|27577.6|56
1636636800000|2021-11-11 13:20:00|27600.1|27585.1|27602.6|27587.6|27607.6|27592.6|27597.6|27582.6|36
1636637100000|2021-11-11 13:25:00|27605.1|27590.1|27607.6|27592.6|27612.6|27597.6|27602.6|27587.6|30
1636637400000|2021-11-11 13:30:00|27605.1|27590.1|27597.6|27582.6|27605.1|27590.1|27592.6|27577.6|38
1636637700000|2021-11-11 13:35:00|27592.6|27577.6|27587.6|27572.6|27592.6|27577.6|27587.6|27572.6|21
1636638000000|2021-11-11 13:40:00|27592.6|27577.6|27612.6|27597.6|27617.6|27602.6|27592.6|27577.6|77
1636638300000|2021-11-11 13:45:00|27610.1|27595.1|27625.1|27610.1|27627.6|27612.6|27602.6|27587.6|52
1636638600000|2021-11-11 13:50:00|27622.6|27607.6|27620.1|27605.1|27627.6|27612.6|27617.6|27602.6|40
1636638900000|2021-11-11 13:55:00|27622.6|27607.6|27627.6|27612.6|27627.6|27612.6|27607.6|27592.6|50
1636639200000|2021-11-11 14:00:00|27625.1|27610.1|27612.6|27597.6|27627.6|27612.6|27610.1|27595.1|94
1636639500000|2021-11-11 14:05:00|27610.1|27595.1|27602.6|27587.6|27612.6|27597.6|27600.1|27585.1|40
1636639800000|2021-11-11 14:10:00|27607.6|27592.6|27607.6|27592.6|27610.1|27595.1|27597.6|27582.6|47
1636640100000|2021-11-11 14:15:00|27605.1|27590.1|27597.6|27582.6|27607.6|27592.6|27597.6|27582.6|54
1636640400000|2021-11-11 14:20:00|27602.6|27587.6|27605.1|27590.1|27607.6|27592.6|27592.6|27577.6|44
1636640700000|2021-11-11 14:25:00|27602.6|27587.6|27592.6|27577.6|27602.6|27587.6|27582.6|27567.6|63
1636641000000|2021-11-11 14:30:00|27587.6|27572.6|27562.6|27547.6|27587.6|27572.6|27562.6|27547.6|137
1636641300000|2021-11-11 14:35:00|27557.6|27542.6|27582.6|27567.6|27582.6|27567.6|27547.6|27532.6|188
1636641600000|2021-11-11 14:40:00|27577.6|27562.6|27592.6|27577.6|27597.6|27582.6|27577.6|27562.6|69
1636641900000|2021-11-11 14:45:00|27595.1|27580.1|27597.6|27582.6|27597.6|27582.6|27592.6|27577.6|37
1636642200000|2021-11-11 14:50:00|27592.6|27577.6|27610.1|27595.1|27617.6|27602.6|27592.6|27577.6|119
1636642500000|2021-11-11 14:55:00|27607.6|27592.6|27597.6|27582.6|27610.1|27595.1|27587.6|27572.6|78
1636642800000|2021-11-11 15:00:00|27600.1|27585.1|27610.1|27595.1|27612.6|27597.6|27597.6|27582.6|121
1636643100000|2021-11-11 15:05:00|27607.6|27592.6|27617.6|27602.6|27627.6|27612.6|27607.6|27592.6|96
1636643400000|2021-11-11 15:10:00|27615.4|27600.4|27615.4|27600.4|27620.4|27605.4|27610.4|27595.4|175
1636643700000|2021-11-11 15:15:00|27612.9|27597.9|27610.4|27595.4|27620.4|27605.4|27605.4|27590.4|49
1636644000000|2021-11-11 15:20:00|27612.9|27597.9|27610.4|27595.4|27617.9|27602.9|27605.4|27590.4|55
1636644300000|2021-11-11 15:25:00|27612.9|27597.9|27600.4|27585.4|27620.4|27605.4|27595.4|27580.4|99
1636644600000|2021-11-11 15:30:00|27595.4|27580.4|27595.4|27580.4|27605.4|27590.4|27590.4|27575.4|135
1636644900000|2021-11-11 15:35:00|27597.9|27582.9|27615.4|27600.4|27615.4|27600.4|27595.4|27580.4|153
1636645200000|2021-11-11 15:40:00|27617.9|27602.9|27617.9|27602.9|27620.4|27605.4|27612.9|27597.9|100
1636645500000|2021-11-11 15:45:00|27620.4|27605.4|27625.4|27610.4|27625.4|27610.4|27615.4|27600.4|72
1636645800000|2021-11-11 15:50:00|27620.4|27605.4|27630.4|27615.4|27632.9|27617.9|27620.4|27605.4|98
1636646100000|2021-11-11 15:55:00|27625.4|27610.4|27625.4|27610.4|27630.4|27615.4|27620.4|27605.4|57
1636646400000|2021-11-11 16:00:00|27627.9|27612.9|27642.9|27627.9|27642.9|27627.9|27625.4|27610.4|140
1636646700000|2021-11-11 16:05:00|27640.4|27625.4|27635.4|27620.4|27640.4|27625.4|27632.9|27617.9|95
1636647000000|2021-11-11 16:10:00|27637.9|27622.9|27650.4|27635.4|27655.4|27640.4|27635.4|27620.4|165
1636647300000|2021-11-11 16:15:00|27652.9|27637.9|27650.4|27635.4|27660.4|27645.4|27645.4|27630.4|129
1636647600000|2021-11-11 16:20:00|27655.4|27640.4|27655.4|27640.4|27660.4|27645.4|27650.4|27635.4|258
1636647900000|2021-11-11 16:25:00|27652.9|27637.9|27630.4|27615.4|27660.4|27645.4|27630.4|27615.4|257
1636648200000|2021-11-11 16:30:00|27632.9|27617.9|27630.4|27615.4|27645.4|27630.4|27625.4|27610.4|196
1636648500000|2021-11-11 16:35:00|27635.4|27620.4|27640.4|27625.4|27647.9|27632.9|27632.9|27617.9|134
1636648800000|2021-11-11 16:40:00|27635.4|27620.4|27635.4|27620.4|27635.4|27620.4|27630.4|27615.4|311
1636649100000|2021-11-11 16:45:00|27640.4|27625.4|27635.4|27620.4|27640.4|27625.4|27635.4|27620.4|15
1636649400000|2021-11-11 16:50:00|27637.9|27617.9|27637.9|27617.9|27642.9|27622.9|27637.9|27617.9|46
1636649700000|2021-11-11 16:55:00|27642.9|27622.9|27637.9|27617.9|27642.9|27622.9|27637.9|27617.9|15
1636650000000|2021-11-11 17:00:00|27642.9|27612.9|27627.9|27607.9|27642.9|27622.9|27627.9|27607.9|19
1636650300000|2021-11-11 17:05:00|27632.9|27612.9|27622.9|27602.9|27637.9|27617.9|27622.9|27602.9|25
1636650600000|2021-11-11 17:10:00|27617.9|27597.9|27622.9|27602.9|27622.9|27602.9|27617.9|27597.9|7
1636650900000|2021-11-11 17:15:00|27617.9|27597.9|27607.9|27587.9|27622.9|27602.9|27607.9|27587.9|8
1636651200000|2021-11-11 17:20:00|27612.9|27592.9|27612.9|27592.9|27612.9|27592.9|27607.9|27587.9|5
1636651500000|2021-11-11 17:25:00|27607.9|27587.9|27617.9|27597.9|27617.9|27597.9|27607.9|27587.9|45
1636651800000|2021-11-11 17:30:00|27622.9|27602.9|27622.9|27602.9|27627.9|27607.9|27617.9|27597.9|62
1636652100000|2021-11-11 17:35:00|27627.9|27607.9|27637.9|27617.9|27637.9|27617.9|27627.9|27602.9|21
1636652400000|2021-11-11 17:40:00|27632.9|27612.9|27647.9|27627.9|27647.9|27627.9|27632.9|27612.9|7
1636652700000|2021-11-11 17:45:00|27642.9|27622.9|27642.9|27622.9|27647.9|27627.9|27632.9|27612.9|36
1636653000000|2021-11-11 17:50:00|27647.9|27617.9|27642.9|27622.9|27647.9|27622.9|27642.9|27617.9|4
1636653300000|2021-11-11 17:55:00|27637.9|27617.9|27637.9|27617.9|27642.9|27622.9|27637.9|27617.9|9
1636653600000|2021-11-11 18:00:00|27642.9||27637.9||27642.9||27637.9||1
1636653900000|2021-11-11 18:05:00|27632.9|27612.9|27632.9|27612.9|27637.9|27617.9|27627.9|27607.9|18
1636654200000|2021-11-11 18:10:00|27637.9|27617.9|27647.9|27627.9|27647.9|27627.9|27632.9|27612.9|28
1636654500000|2021-11-11 18:15:00|27652.9|27632.9|27647.9|27627.9|27652.9|27632.9|27642.9|27622.9|42
1636654800000|2021-11-11 18:20:00|27652.9|27632.9|27647.9|27622.9|27652.9|27632.9|27647.9|27622.9|13
1636655100000|2021-11-11 18:25:00|27642.9|27627.9|27647.9|27627.9|27647.9|27627.9|27642.9|27617.9|13
1636655400000|2021-11-11 18:30:00|27642.9|27622.9|27647.9|27622.9|27647.9|27622.9|27642.9|27622.9|5
1636655700000|2021-11-11 18:35:00||27627.9||27622.9||27627.9||27622.9|0
1636656000000|2021-11-11 18:40:00|27642.9||27647.9||27647.9||27642.9||5
1636656300000|2021-11-11 18:45:00|27652.9|27627.9|27647.9|27627.9|27652.9|27627.9|27647.9|27627.9|3
1636656600000|2021-11-11 18:50:00|27642.9|27622.9|27647.9|27627.9|27647.9|27627.9|27642.9|27622.9|1
1636656900000|2021-11-11 18:55:00|27642.9|27622.9|27647.9|27627.9|27647.9|27627.9|27642.9|27622.9|4
1636657200000|2021-11-11 19:00:00|27652.9|27632.9|27652.9|27632.9|27652.9|27632.9|27647.9|27627.9|4
1636657500000|2021-11-11 19:05:00|27647.9|27627.9|27662.9|27637.9|27662.9|27642.9|27647.9|27627.9|16
1636657800000|2021-11-11 19:10:00|27657.9|27632.9|27652.9|27632.9|27657.9|27632.9|27652.9|27632.9|1
1636658100000|2021-11-11 19:15:00|27657.9|27627.9|27647.9|27627.9|27657.9|27632.9|27647.9|27627.9|3
1636658700000|2021-11-11 19:25:00|27652.9|27632.9|27647.9|27632.9|27652.9|27632.9|27647.9|27632.9|7
1636659000000|2021-11-11 19:30:00|27650.4|27635.4|27647.9|27632.9|27652.9|27637.9|27645.4|27630.4|1
1636659300000|2021-11-11 19:35:00|27650.4|27635.4|27657.9|27642.9|27657.9|27642.9|27647.9|27632.9|0
1636659600000|2021-11-11 19:40:00|27660.4|27645.4|27655.4|27640.4|27665.4|27650.4|27655.4|27640.4|9
1636659900000|2021-11-11 19:45:00|27652.9|27637.9|27652.9|27637.9|27655.4|27640.4|27652.9|27637.9|3
1636660200000|2021-11-11 19:50:00|27650.4|27635.4|27645.4|27630.4|27650.4|27635.4|27645.4|27630.4|2
1636660500000|2021-11-11 19:55:00|27647.9|27632.9|27647.9|27632.9|27652.9|27637.9|27645.4|27630.4|1
1636660800000|2021-11-11 20:00:00|27650.4|27635.4|27652.9|27637.9|27655.4|27640.4|27647.9|27632.9|1
1636661100000|2021-11-11 20:05:00|27650.4|27635.4|27652.9|27637.9|27655.4|27640.4|27650.4|27635.4|0
1636661400000|2021-11-11 20:10:00|27650.4|27635.4|27645.4|27630.4|27652.9|27637.9|27642.9|27627.9|10
1636661700000|2021-11-11 20:15:00|27647.9|27632.9|27652.9|27637.9|27652.9|27637.9|27645.4|27630.4|11
1636662000000|2021-11-11 20:20:00|27650.4|27635.4|27650.4|27635.4|27652.9|27637.9|27645.4|27630.4|10
1636662300000|2021-11-11 20:25:00|27652.9|27637.9|27655.4|27640.4|27655.4|27640.4|27652.9|27637.9|7
1636662600000|2021-11-11 20:30:00|27652.9|27637.9|27657.9|27642.9|27657.9|27642.9|27647.9|27632.9|33
1636662900000|2021-11-11 20:35:00|27660.4|27645.4|27665.4|27650.4|27665.4|27650.4|27660.4|27645.4|20
1636663200000|2021-11-11 20:40:00|27667.9|27652.9|27667.9|27652.9|27670.4|27655.4|27665.4|27650.4|15
1636663500000|2021-11-11 20:45:00|27665.4|27650.4|27665.4|27650.4|27670.4|27655.4|27660.4|27645.4|14
1636663800000|2021-11-11 20:50:00|27662.9|27647.9|27652.9|27637.9|27667.9|27652.9|27650.4|27635.4|26
1636664100000|2021-11-11 20:55:00|27655.4|27640.4|27650.4|27635.4|27655.4|27640.4|27647.9|27632.9|4
1636664400000|2021-11-11 21:00:00|27667.4|27627.4|27687|27647|27690.1|27650.1|27665|27625|0
1636664700000|2021-11-11 21:05:00|27686.7|27646.7|27679.9|27639.9|27687|27647|27679.9|27639.9|0
1636665000000|2021-11-11 21:10:00|27680.2|27640.2|27682.5|27642.5|27685.7|27645.7|27676.8|27636.8|0
1636665300000|2021-11-11 21:15:00|27682.8|27642.8|27685.7|27645.7|27685.7|27645.7|27681.2|27641.2|0
1636665600000|2021-11-11 21:20:00|27685.9|27645.9|27690.1|27650.1|27690.1|27650.1|27685.9|27645.9|0
1636665900000|2021-11-11 21:25:00|27689.8|27649.8|27684.4|27644.4|27689.8|27649.8|27684.4|27644.4|0
1636666200000|2021-11-11 21:30:00|27684.6|27644.6|27681.2|27641.2|27685.7|27645.7|27681.2|27641.2|0
1636666500000|2021-11-11 21:35:00|27681.5|27641.5|27688.8|27648.8|27690.1|27650.1|27681.5|27641.5|0
1636666800000|2021-11-11 21:40:00|27688.5|27648.5|27687|27647|27690.1|27650.1|27687|27647|0
1636667100000|2021-11-11 21:45:00|27687.2|27647.2|27691.4|27651.4|27693.2|27653.2|27687.2|27647.2|0
1636667400000|2021-11-11 21:50:00|27691.6|27651.6|27693.2|27653.2|27693.2|27653.2|27691.4|27651.4|0
1636667700000|2021-11-11 21:55:00|27693.1|27653.1|27689.7|27649.7|27693.2|27653.2|27689.7|27649.7|0
1636668000000|2021-11-11 22:00:00|27689.2|27649.2|27689.7|27649.7|27689.7|27649.7|27688.6|27648.6|0
1636668300000|2021-11-11 22:05:00|27689.2|27649.2|27688.6|27648.6|27689.2|27649.2|27687.1|27647.1|0
1636668600000|2021-11-11 22:10:00|27687.6|27647.6|27687.1|27647.1|27688.6|27648.6|27687.1|27647.1|0
1636668900000|2021-11-11 22:15:00|27689.2|27649.2|27687.6|27647.6|27689.2|27649.2|27687.1|27647.1|0
1636669200000|2021-11-11 22:20:00|27688.1|27648.1|27687.6|27647.6|27688.1|27648.1|27687.6|27647.6|0
1636669500000|2021-11-11 22:25:00|27687.1|27647.1|27687.6|27647.6|27687.6|27647.6|27687.1|27647.1|0
1636669800000|2021-11-11 22:30:00|27688.1|27648.1|27688.6|27648.6|27688.6|27648.6|27688.1|27648.1|0
1636670100000|2021-11-11 22:35:00|27688.1|27648.1|27688.6|27648.6|27688.6|27648.6|27688.1|27648.1|0
1636670700000|2021-11-11 22:45:00|27686.9|27646.9|27688|27648|27688|27648|27686.9|27646.9|0
1636671300000|2021-11-11 22:55:00|27687.5|27647.5|27687.5|27647.5|27687.5|27647.5|27686.9|27646.9|0
1636671600000|2021-11-11 23:00:00|27688.2|27648.2|27693.6|27653.6|27695.4|27655.4|27688.2|27648.2|0
1636671900000|2021-11-11 23:05:00|27693.3|27653.3|27691|27651|27693.6|27653.6|27691|27651|0
1636672200000|2021-11-11 23:10:00|27691.2|27651.2|27687.8|27647.8|27692.3|27652.3|27685.9|27645.9|0
1636672500000|2021-11-11 23:15:00|27687.6|27647.6|27693.7|27653.7|27694.4|27654.4|27686.2|27646.2|0
1636672800000|2021-11-11 23:20:00|27693.9|27653.9|27698.8|27658.8|27698.8|27658.8|27693.7|27653.7|0
1636673100000|2021-11-11 23:25:00|27698.7|27658.7|27700.8|27660.8|27702.6|27662.6|27698.2|27658.2|0
1636673400000|2021-11-11 23:30:00|27701|27661|27702.6|27662.6|27702.6|27662.6|27699.5|27659.5|0
1636673700000|2021-11-11 23:35:00|27702.7|27662.7|27703.9|27663.9|27705.2|27665.2|27702.6|27662.6|0
1636674000000|2021-11-11 23:40:00|27703.6|27663.6|27702.6|27662.6|27703.9|27663.9|27700.8|27660.8|0
1636674300000|2021-11-11 23:45:00|27702.3|27662.3|27707|27667|27708.3|27668.3|27698.2|27658.2|0
1636674600000|2021-11-11 23:50:00|27707.1|27667.1|27705.2|27665.2|27711.4|27671.4|27705.2|27665.2|0
1636674900000|2021-11-11 23:55:00|27704.9|27664.9|27712.7|27672.7|27714|27674|27703.9|27663.9|0
1636675200000|2021-11-12 00:00:00|27713|27673|27728.4|27688.4|27732.8|27692.8|27710.7|27670.7|0
1636675500000|2021-11-12 00:05:00|27728.3|27688.3|27728.4|27688.4|27737.2|27697.2|27726.6|27686.6|0
1636675800000|2021-11-12 00:10:00|27728.3|27688.3|27731.5|27691.5|27732.8|27692.8|27726.6|27686.6|0
1636676100000|2021-11-12 00:15:00|27731.8|27691.8|27732.8|27692.8|27734.1|27694.1|27718.6|27678.6|0
1636676400000|2021-11-12 00:20:00|27732.7|27692.7|27738.1|27698.1|27741.6|27701.6|27729.9|27689.9|0
1636676700000|2021-11-12 00:25:00|27738.3|27698.3|27743.9|27703.9|27744|27704|27738.3|27698.3|0
1636677000000|2021-11-12 00:30:00|27743.4|27703.4|27749.8|27709.8|27750|27710|27742.1|27702.1|0
1636677300000|2021-11-12 00:35:00|27749.7|27709.7|27755.3|27715.3|27757.1|27717.1|27748.9|27708.9|0
1636677600000|2021-11-12 00:40:00|27754.8|27714.8|27754.9|27714.9|27757.9|27717.9|27752.5|27712.5|0
1636677900000|2021-11-12 00:45:00|27755.4|27715.4|27751.5|27711.5|27757.9|27717.9|27751.5|27711.5|0
1636678200000|2021-11-12 00:50:00|27751.3|27711.3|27745|27705|27751.5|27711.5|27744.9|27704.9|0
1636678500000|2021-11-12 00:55:00|27746.1|27706.1|27741.5|27701.5|27747.8|27707.8|27741.5|27701.5|0
1636678800000|2021-11-12 01:00:00|27741.4|27701.4|27732.1|27692.1|27741.4|27701.4|27725.8|27685.8|0
1636679100000|2021-11-12 01:05:00|27732|27692|27738.6|27698.6|27741.5|27701.5|27732|27692|0
1636679400000|2021-11-12 01:10:00|27739.1|27699.1|27735.4|27695.4|27743.1|27703.1|27732.3|27692.3|0
1636679700000|2021-11-12 01:15:00|27735.9|27695.9|27735.4|27695.4|27744.3|27704.3|27726.8|27686.8|0
1636680000000|2021-11-12 01:20:00|27734.9|27694.9|27732.4|27692.4|27738.7|27698.7|27729.3|27689.3|0
1636680300000|2021-11-12 01:25:00|27732.3|27692.3|27732.3|27692.3|27735.4|27695.4|27729.5|27689.5|0
1636680600000|2021-11-12 01:30:00|27731.8|27691.8|27735.1|27695.1|27739.6|27699.6|27729.3|27689.3|0
1636680900000|2021-11-12 01:35:00|27734.9|27694.9|27733.3|27693.3|27735.3|27695.3|27729.1|27689.1|0
1636681200000|2021-11-12 01:40:00|27732.8|27692.8|27747.1|27707.1|27747.1|27707.1|27731.8|27691.8|0
1636681500000|2021-11-12 01:45:00|27747.7|27707.7|27735.4|27695.4|27753.1|27713.1|27735.3|27695.3|0
1636681800000|2021-11-12 01:50:00|27735.9|27695.9|27747.6|27707.6|27748.9|27708.9|27735.3|27695.3|0
1636682100000|2021-11-12 01:55:00|27748.2|27708.2|27745|27705|27750.5|27710.5|27742.4|27702.4|0
1636682400000|2021-11-12 02:00:00|27745.2|27705.2|27733.6|27693.6|27745.4|27705.4|27733.5|27693.5|0
1636682700000|2021-11-12 02:05:00|27733.8|27693.8|27733.2|27693.2|27739.4|27699.4|27733.2|27693.2|0
1636683000000|2021-11-12 02:10:00|27733.3|27693.3|27736|27696|27739.1|27699.1|27730.2|27690.2|0
1636683300000|2021-11-12 02:15:00|27735.4|27695.4|27733|27693|27736.1|27696.1|27730|27690|0
1636683600000|2021-11-12 02:20:00|27732.5|27692.5|27739.1|27699.1|27739.1|27699.1|27730.2|27690.2|0
1636683900000|2021-11-12 02:25:00|27738.6|27698.6|27733|27693|27742.1|27702.1|27733|27693|0
1636684200000|2021-11-12 02:30:00|27733.1|27693.1|27725.9|27685.9|27738.9|27698.9|27725.7|27685.7|0
1636684500000|2021-11-12 02:35:00|27725.7|27685.7|27722.3|27682.3|27726.1|27686.1|27722.3|27682.3|0
1636684800000|2021-11-12 02:40:00|27722.4|27682.4|27722.4|27682.4|27725.4|27685.4|27719|27679|0
1636685100000|2021-11-12 02:45:00|27722.6|27682.6|27729.9|27689.9|27731.7|27691.7|27722.3|27682.3|0
1636685400000|2021-11-12 02:50:00|27730|27690|27722.6|27682.6|27731.8|27691.8|27722.6|27682.6|0
1636685700000|2021-11-12 02:55:00|27722.4|27682.4|27721.9|27681.9|27723.5|27683.5|27718.8|27678.8|0
1636686000000|2021-11-12 03:00:00|27721.4|27681.4|27716.3|27676.3|27722.1|27682.1|27716.1|27676.1|0
1636686300000|2021-11-12 03:05:00|27715.8|27675.8|27703.8|27663.8|27716.3|27676.3|27701.9|27661.9|0
1636686600000|2021-11-12 03:10:00|27703.9|27663.9|27703.9|27663.9|27706.9|27666.9|27703.6|27663.6|0
1636686900000|2021-11-12 03:15:00|27704.5|27664.5|27710.2|27670.2|27710.4|27670.4|27704.5|27664.5|0
1636687200000|2021-11-12 03:20:00|27711.3|27671.3|27710|27670|27713|27673|27708.5|27668.5|0
1636687500000|2021-11-12 03:25:00|27709.9|27669.9|27713.2|27673.2|27713.3|27673.3|27709.9|27669.9|0
1636687800000|2021-11-12 03:30:00|27712.1|27672.1|27713.8|27673.8|27715.1|27675.1|27710.2|27670.2|0
1636688100000|2021-11-12 03:35:00|27713.7|27673.7|27716.5|27676.5|27716.8|27676.8|27711.9|27671.9|0
1636688400000|2021-11-12 03:40:00|27716.4|27676.4|27710.4|27670.4|27716.5|27676.5|27710.4|27670.4|0
1636688700000|2021-11-12 03:45:00|27710.9|27670.9|27704.3|27664.3|27711.6|27671.6|27704.3|27664.3|0
1636689000000|2021-11-12 03:50:00|27704.8|27664.8|27704.4|27664.4|27708.8|27668.8|27704.3|27664.3|0
1636689300000|2021-11-12 03:55:00|27704.3|27664.3|27704.4|27664.4|27707.4|27667.4|27704.3|27664.3|0
1636689600000|2021-11-12 04:00:00|27704.3|27664.3|27704.4|27664.4|27707.4|27667.4|27704.3|27664.3|0
1636689900000|2021-11-12 04:05:00|27704.3|27664.3|27698.1|27658.1|27707.2|27667.2|27698.1|27658.1|0
1636690200000|2021-11-12 04:10:00|27698.3|27658.3|27701.3|27661.3|27701.3|27661.3|27698.1|27658.1|0
1636690500000|2021-11-12 04:15:00|27701.4|27661.4|27704.9|27664.9|27707.7|27667.7|27701.4|27661.4|0
1636690800000|2021-11-12 04:20:00|27705|27665|27707.7|27667.7|27707.7|27667.7|27704.9|27664.9|0
1636691100000|2021-11-12 04:25:00|27708.3|27668.3|27710.7|27670.7|27710.7|27670.7|27707.4|27667.4|0
1636691400000|2021-11-12 04:30:00|27710.6|27670.6|27708.1|27668.1|27711|27671|27707.9|27667.9|0
1636691700000|2021-11-12 04:35:00|27707.9|27667.9|27708.2|27668.2|27710.9|27670.9|27707.7|27667.7|0
1636692000000|2021-11-12 04:40:00|27708.4|27668.4|27708.4|27668.4|27711.4|27671.4|27708.1|27668.1|0
1636692300000|2021-11-12 04:45:00|27708.9|27668.9|27708.2|27668.2|27711.4|27671.4|27705.1|27665.1|0
1636692600000|2021-11-12 04:50:00|27707.7|27667.7|27705.4|27665.4|27708.5|27668.5|27705.2|27665.2|0
1636692900000|2021-11-12 04:55:00|27705.2|27665.2|27701.8|27661.8|27705.4|27665.4|27698.8|27658.8|0
1636693200000|2021-11-12 05:00:00|27701.6|27661.6|27693|27653|27704.9|27664.9|27693|27653|0
1636693500000|2021-11-12 05:05:00|27692.9|27652.9|27687.4|27647.4|27692.9|27652.9|27685.5|27645.5|0
1636693800000|2021-11-12 05:10:00|27687.6|27647.6|27687.2|27647.2|27690.4|27650.4|27684.3|27644.3|0
1636694100000|2021-11-12 05:15:00|27687.1|27647.1|27687.1|27647.1|27687.1|27647.1|27680.8|27640.8|0
1636694400000|2021-11-12 05:20:00|27686.9|27646.9|27694.7|27654.7|27694.7|27654.7|27686.9|27646.9|0
1636694700000|2021-11-12 05:25:00|27694.2|27654.2|27693.4|27653.4|27696.5|27656.5|27693.4|27653.4|0
1636695000000|2021-11-12 05:30:00|27690.5|27650.5|27693.8|27653.8|27696.7|27656.7|27690.4|27650.4|0
1636695300000|2021-11-12 05:35:00|27695.1|27655.1|27697|27657|27699.7|27659.7|27693.8|27653.8|0
1636695600000|2021-11-12 05:40:00|27696.8|27656.8|27700|27660|27700|27660|27696.8|27656.8|0
1636695900000|2021-11-12 05:45:00|27699.8|27659.8|27698|27658|27700|27660|27696.7|27656.7|0
1636696200000|2021-11-12 05:50:00|27697.5|27657.5|27706.5|27666.5|27709.7|27669.7|27696.7|27656.7|0
1636696500000|2021-11-12 05:55:00|27707|27667|27712.5|27672.5|27712.6|27672.6|27707|27667|0
1636696800000|2021-11-12 06:00:00|27711.4|27671.4|27715.3|27675.3|27715.3|27675.3|27706|27666|0
1636697100000|2021-11-12 06:05:00|27715.1|27675.1|27712.3|27672.3|27715.1|27675.1|27712|27672|0
1636697400000|2021-11-12 06:10:00|27712.2|27672.2|27709.3|27669.3|27715.4|27675.4|27709.2|27669.2|0
1636697700000|2021-11-12 06:15:00|27709.2|27669.2|27712.5|27672.5|27712.5|27672.5|27709|27669|0
1636698000000|2021-11-12 06:20:00|27712.4|27672.4|27715.3|27675.3|27715.3|27675.3|27712.2|27672.2|0
1636698300000|2021-11-12 06:25:00|27716.3|27676.3|27718.6|27678.6|27721.7|27681.7|27716.3|27676.3|0
1636698600000|2021-11-12 06:30:00|27718.7|27678.7|27642|27602|27718.7|27678.7|27642|27602|0
1636698900000|2021-11-12 06:35:00|27641.8|27601.8|27634.3|27594.3|27644.8|27604.8|27634.1|27594.1|0
1636699200000|2021-11-12 06:40:00|27634.8|27594.8|27631.1|27591.1|27637.1|27597.1|27630.8|27590.8|0
1636699500000|2021-11-12 06:45:00|27631|27591|27609|27569|27636.7|27596.7|27609|27569|0
1636699800000|2021-11-12 06:50:00|27608.8|27568.8|27595.1|27555.1|27612.4|27572.4|27579.6|27539.6|0
1636700100000|2021-11-12 06:55:00|27597.9|27557.9|27647.4|27607.4|27648.6|27608.6|27591.6|27551.6|0
1636700400000|2021-11-12 07:00:00|27647.2|27607.2|27657.9|27642.9|27671.2|27650.4|27637.2|27597.2|51
1636700700000|2021-11-12 07:05:00|27655.4|27640.4|27652.9|27637.9|27657.9|27642.9|27645.4|27630.4|13
1636701000000|2021-11-12 07:10:00|27650.4|27635.4|27655.4|27640.4|27657.9|27642.9|27645.4|27630.4|2
1636701300000|2021-11-12 07:15:00|27657.9|27642.9|27665.4|27650.4|27670.4|27655.4|27652.9|27637.9|8
1636701600000|2021-11-12 07:20:00|27667.9|27652.9|27655.4|27640.4|27670.4|27655.4|27655.4|27640.4|21
1636701900000|2021-11-12 07:25:00|27652.9|27637.9|27650.4|27635.4|27655.4|27640.4|27650.4|27635.4|17
1636702200000|2021-11-12 07:30:00|27647.9|27632.9|27630.4|27615.4|27650.4|27635.4|27630.4|27615.4|27
1636702500000|2021-11-12 07:35:00|27635.4|27620.4|27640.4|27625.4|27640.4|27625.4|27630.4|27615.4|26
1636702800000|2021-11-12 07:40:00|27635.4|27620.4|27645.4|27630.4|27645.4|27630.4|27635.4|27620.4|9
1636703100000|2021-11-12 07:45:00|27642.9|27627.9|27640.4|27625.4|27647.9|27632.9|27635.4|27620.4|6
1636703400000|2021-11-12 07:50:00|27642.9|27627.9|27635.4|27620.4|27642.9|27627.9|27625.4|27610.4|22
1636703700000|2021-11-12 07:55:00|27637.9|27622.9|27645.4|27630.4|27647.9|27632.9|27620.4|27605.4|46
1636704000000|2021-11-12 08:00:00|27640.4|27625.4|27647.9|27632.9|27667.9|27652.9|27635.4|27620.4|466
1636704300000|2021-11-12 08:05:00|27650.4|27635.4|27687.9|27672.9|27695.4|27680.4|27645.4|27630.4|302
1636704600000|2021-11-12 08:10:00|27690.4|27675.4|27650.4|27635.4|27700.4|27685.4|27650.4|27635.4|254
1636704900000|2021-11-12 08:15:00|27647.9|27632.9|27610.4|27595.4|27647.9|27632.9|27605.4|27590.4|174
1636705200000|2021-11-12 08:20:00|27607.9|27592.9|27610.4|27595.4|27617.9|27602.9|27605.4|27590.4|95
1636705500000|2021-11-12 08:25:00|27607.9|27592.9|27612.9|27597.9|27620.4|27605.4|27595.4|27580.4|132
1636705800000|2021-11-12 08:30:00|27610.4|27595.4|27595.4|27580.4|27615.4|27600.4|27585.4|27570.4|144
1636706100000|2021-11-12 08:35:00|27600.4|27585.4|27620.4|27605.4|27620.4|27605.4|27590.4|27575.4|102
1636706400000|2021-11-12 08:40:00|27622.9|27607.9|27622.9|27607.9|27627.9|27612.9|27617.9|27602.9|97
1636706700000|2021-11-12 08:45:00|27627.9|27612.9|27637.9|27622.9|27642.9|27627.9|27625.4|27610.4|89
1636707000000|2021-11-12 08:50:00|27640.4|27625.4|27662.9|27647.9|27662.9|27647.9|27632.9|27617.9|98
1636707300000|2021-11-12 08:55:00|27660.4|27645.4|27632.9|27617.9|27662.9|27647.9|27630.4|27615.4|71
1636707600000|2021-11-12 09:00:00|27630.4|27615.4|27607.9|27592.9|27642.9|27627.9|27602.9|27587.9|189
1636707900000|2021-11-12 09:05:00|27612.9|27597.9|27597.9|27582.9|27622.9|27607.9|27597.9|27582.9|123
1636708200000|2021-11-12 09:10:00|27592.9|27577.9|27595.4|27580.4|27602.9|27587.9|27587.9|27572.9|79
1636708500000|2021-11-12 09:15:00|27592.9|27577.9|27597.9|27582.9|27602.9|27587.9|27587.9|27572.9|61
1636708800000|2021-11-12 09:20:00|27602.9|27587.9|27597.9|27582.9|27610.4|27595.4|27592.9|27577.9|74
1636709100000|2021-11-12 09:25:00|27602.9|27587.9|27602.9|27587.9|27607.9|27592.9|27587.9|27572.9|88
1636709400000|2021-11-12 09:30:00|27600.4|27585.4|27602.9|27587.9|27610.4|27595.4|27592.9|27577.9|47
1636709700000|2021-11-12 09:35:00|27600.4|27585.4|27607.9|27592.9|27617.9|27602.9|27597.9|27582.9|53
1636710000000|2021-11-12 09:40:00|27610.4|27595.4|27622.9|27607.9|27622.9|27607.9|27607.9|27592.9|34
1636710300000|2021-11-12 09:45:00|27620.4|27605.4|27620.4|27605.4|27625.4|27610.4|27617.9|27602.9|27
1636710600000|2021-11-12 09:50:00|27617.9|27602.9|27612.9|27597.9|27622.9|27607.9|27612.9|27597.9|26
1636710900000|2021-11-12 09:55:00|27610.4|27595.4|27622.9|27607.9|27622.9|27607.9|27607.9|27592.9|18
1636711200000|2021-11-12 10:00:00|27617.9|27602.9|27627.9|27612.9|27632.9|27617.9|27617.9|27602.9|55
1636711500000|2021-11-12 10:05:00|27630.4|27615.4|27635.4|27620.4|27640.4|27625.4|27617.9|27602.9|57
1636711800000|2021-11-12 10:10:00|27632.9|27617.9|27637.9|27622.9|27642.9|27627.9|27632.9|27617.9|33
1636712100000|2021-11-12 10:15:00|27632.9|27617.9|27635.4|27620.4|27637.9|27622.9|27627.9|27612.9|48
1636712400000|2021-11-12 10:20:00|27632.9|27617.9|27642.9|27627.9|27645.4|27630.4|27632.9|27617.9|43
1636712700000|2021-11-12 10:25:00|27645.4|27630.4|27647.9|27632.9|27652.9|27637.9|27642.9|27627.9|69
1636713000000|2021-11-12 10:30:00|27645.4|27630.4|27632.9|27617.9|27647.9|27632.9|27632.9|27617.9|92
1636713300000|2021-11-12 10:35:00|27635.4|27620.4|27615.4|27600.4|27637.9|27622.9|27612.9|27597.9|104
1636713600000|2021-11-12 10:40:00|27612.9|27597.9|27607.9|27592.9|27622.9|27607.9|27607.9|27592.9|31
1636713900000|2021-11-12 10:45:00|27612.9|27597.9|27597.9|27582.9|27612.9|27597.9|27587.9|27572.9|167
1636714200000|2021-11-12 10:50:00|27602.9|27587.9|27632.9|27617.9|27640.4|27625.4|27602.9|27587.9|94
1636714500000|2021-11-12 10:55:00|27635.4|27620.4|27622.9|27607.9|27642.9|27627.9|27617.9|27602.9|83
1636714800000|2021-11-12 11:00:00|27620.4|27605.4|27622.9|27607.9|27622.9|27607.9|27617.9|27602.9|51
1636715100000|2021-11-12 11:05:00|27620.4|27605.4|27622.9|27607.9|27622.9|27607.9|27617.9|27602.9|21
1636715400000|2021-11-12 11:10:00|27627.9|27612.9|27617.9|27602.9|27632.9|27617.9|27617.9|27602.9|39
1636715700000|2021-11-12 11:15:00|27620.4|27605.4|27622.9|27607.9|27625.4|27610.4|27617.9|27602.9|28
1636716000000|2021-11-12 11:20:00|27617.9|27602.9|27622.9|27607.9|27627.9|27612.9|27617.9|27602.9|29
1636716300000|2021-11-12 11:25:00|27625.4|27610.4|27617.9|27602.9|27627.9|27612.9|27612.9|27597.9|31
1636716600000|2021-11-12 11:30:00|27612.9|27597.9|27607.9|27592.9|27622.9|27607.9|27602.9|27587.9|35
1636716900000|2021-11-12 11:35:00|27610.4|27595.4|27617.9|27602.9|27617.9|27602.9|27607.9|27592.9|264
1636717200000|2021-11-12 11:40:00|27620.4|27605.4|27617.9|27602.9|27622.9|27607.9|27612.9|27597.9|19
1636717500000|2021-11-12 11:45:00|27620.4|27605.4|27637.9|27622.9|27637.9|27622.9|27617.9|27602.9|17
1636717800000|2021-11-12 11:50:00|27632.9|27617.9|27632.9|27617.9|27637.9|27622.9|27627.9|27612.9|29
1636718100000|2021-11-12 11:55:00|27630.4|27615.4|27642.9|27627.9|27642.9|27627.9|27630.4|27615.4|50
1636718400000|2021-11-12 12:00:00|27640.4|27625.4|27632.9|27617.9|27640.4|27625.4|27630.4|27615.4|47
1636718700000|2021-11-12 12:05:00|27635.4|27620.4|27637.9|27622.9|27637.9|27622.9|27632.9|27617.9|46
1636719000000|2021-11-12 12:10:00|27635.4|27620.4|27637.9|27622.9|27647.9|27632.9|27635.4|27620.4|98
1636719300000|2021-11-12 12:15:00|27642.9|27627.9|27637.9|27622.9|27642.9|27627.9|27637.9|27622.9|24
1636719600000|2021-11-12 12:20:00|27640.4|27625.4|27635.4|27620.4|27642.9|27627.9|27632.9|27617.9|21
1636719900000|2021-11-12 12:25:00|27632.9|27617.9|27647.9|27632.9|27647.9|27632.9|27632.9|27617.9|27
1636720200000|2021-11-12 12:30:00|27642.9|27627.9|27627.9|27612.9|27645.4|27630.4|27627.9|27612.9|30
1636720500000|2021-11-12 12:35:00|27632.9|27617.9|27642.9|27627.9|27642.9|27627.9|27627.9|27612.9|35
1636720800000|2021-11-12 12:40:00|27644|27629|27654|27639|27659|27644|27644|27629|64
1636721100000|2021-11-12 12:45:00|27651.5|27636.5|27639|27624|27651.5|27636.5|27639|27624|25
1636721400000|2021-11-12 12:50:00|27636.5|27621.5|27624|27609|27639|27624|27624|27609|46
1636721700000|2021-11-12 12:55:00|27626.5|27611.5|27629|27614|27629|27614|27621.5|27606.5|22
1636722000000|2021-11-12 13:00:00|27631.5|27616.5|27634|27619|27636.5|27621.5|27629|27614|25
1636722300000|2021-11-12 13:05:00|27629|27614|27629|27614|27634|27619|27624|27609|20
1636722600000|2021-11-12 13:10:00|27631.5|27616.5|27644|27629|27644|27629|27624|27609|48
1636722900000|2021-11-12 13:15:00|27649|27634|27654|27639|27654|27639|27644|27629|85
1636723200000|2021-11-12 13:20:00|27651.5|27636.5|27654|27639|27656.5|27641.5|27649|27634|53
1636723500000|2021-11-12 13:25:00|27656.5|27641.5|27656.5|27641.5|27659|27644|27651.5|27636.5|63
1636723800000|2021-11-12 13:30:00|27654|27639|27649|27634|27654|27639|27646.5|27631.5|33
1636724100000|2021-11-12 13:35:00|27646.5|27631.5|27644|27629|27649|27634|27634|27619|54
1636724400000|2021-11-12 13:40:00|27646.5|27631.5|27654|27639|27654|27639|27644|27629|67
1636724700000|2021-11-12 13:45:00|27651.5|27636.5|27654|27639|27656.5|27641.5|27644|27629|36
1636725000000|2021-11-12 13:50:00|27659|27644|27674|27659|27674|27659|27654|27639|255
1636725300000|2021-11-12 13:55:00|27671.5|27656.5|27674|27659|27674|27659|27664|27649|43
1636725600000|2021-11-12 14:00:00|27676.5|27661.5|27679|27664|27684|27669|27674|27659|33
1636725900000|2021-11-12 14:05:00|27681.5|27666.5|27696.5|27681.5|27699|27684|27681.5|27666.5|113
1636726200000|2021-11-12 14:10:00|27699|27684|27704|27689|27709|27694|27694|27679|206
1636726500000|2021-11-12 14:15:00|27701.5|27686.5|27689|27674|27701.5|27686.5|27684|27669|68
1636726800000|2021-11-12 14:20:00|27691.5|27676.5|27684|27669|27694|27679|27684|27669|43
1636727100000|2021-11-12 14:25:00|27686.5|27671.5|27674|27659|27694|27679|27671.5|27656.5|81
1636727400000|2021-11-12 14:30:00|27669|27654|27671.5|27656.5|27674|27659|27644|27629|212
1636727700000|2021-11-12 14:35:00|27674|27659|27664|27649|27679|27664|27654|27639|98
1636728000000|2021-11-12 14:40:00|27666.5|27651.5|27674|27659|27684|27669|27659|27644|94
1636728300000|2021-11-12 14:45:00|27676.5|27661.5|27664|27649|27676.5|27661.5|27661.5|27646.5|47
1636728600000|2021-11-12 14:50:00|27661.5|27646.5|27674|27659|27679|27664|27659|27644|86
1636728900000|2021-11-12 14:55:00|27676.5|27661.5|27684|27669|27686.5|27671.5|27674|27659|55
1636729200000|2021-11-12 15:00:00|27681.5|27666.5|27669|27654|27684|27669|27664|27649|154
1636729500000|2021-11-12 15:05:00|27666.5|27651.5|27689|27674|27691.5|27676.5|27651.5|27636.5|99
1636729800000|2021-11-12 15:10:00|27685.1|27670.1|27690.1|27675.1|27690.1|27675.1|27675.1|27660.1|136
1636730100000|2021-11-12 15:15:00|27687.6|27672.6|27690.1|27675.1|27700.1|27685.1|27685.1|27670.1|113
1636730400000|2021-11-12 15:20:00|27692.6|27677.6|27695.1|27680.1|27705.1|27690.1|27690.1|27675.1|115
1636730700000|2021-11-12 15:25:00|27690.1|27675.1|27695.1|27680.1|27697.6|27682.6|27685.1|27670.1|92
1636731000000|2021-11-12 15:30:00|27700.1|27685.1|27695.1|27680.1|27705.1|27690.1|27690.1|27675.1|73
1636731300000|2021-11-12 15:35:00|27700.1|27685.1|27685.1|27670.1|27700.1|27685.1|27685.1|27670.1|165
1636731600000|2021-11-12 15:40:00|27687.6|27672.6|27687.6|27672.6|27690.1|27675.1|27685.1|27670.1|42
1636731900000|2021-11-12 15:45:00|27685.1|27670.1|27700.1|27685.1|27700.1|27685.1|27685.1|27670.1|127
1636732200000|2021-11-12 15:50:00|27697.6|27682.6|27705.1|27690.1|27710.1|27695.1|27695.1|27680.1|151
1636732500000|2021-11-12 15:55:00|27707.6|27692.6|27705.1|27690.1|27710.1|27695.1|27695.1|27680.1|94
1636732800000|2021-11-12 16:00:00|27702.6|27687.6|27715.1|27700.1|27715.1|27700.1|27700.1|27685.1|113
1636733100000|2021-11-12 16:05:00|27720.1|27705.1|27720.1|27705.1|27720.1|27705.1|27715.1|27700.1|104
1636733400000|2021-11-12 16:10:00|27717.6|27702.6|27722.6|27707.6|27725.1|27710.1|27715.1|27700.1|100
1636733700000|2021-11-12 16:15:00|27720.1|27705.1|27725.1|27710.1|27725.1|27710.1|27720.1|27705.1|82
1636734000000|2021-11-12 16:20:00|27720.1|27705.1|27720.1|27705.1|27725.1|27710.1|27720.1|27705.1|138
1636734300000|2021-11-12 16:25:00|27722.6|27707.6|27740.1|27725.1|27745.1|27730.1|27722.6|27707.6|366
1636734600000|2021-11-12 16:30:00|27745.1|27730.1|27742.6|27727.6|27750.1|27735.1|27735.1|27720.1|271
1636734900000|2021-11-12 16:35:00|27740.1|27725.1|27725.1|27710.1|27740.1|27725.1|27720.1|27705.1|424
1636735200000|2021-11-12 16:40:00|27727.6|27712.6|27717.6|27702.6|27730.1|27715.1|27715.1|27700.1|186
1636735500000|2021-11-12 16:45:00|27720.1|27705.1|27712.6|27697.6|27720.1|27705.1|27707.6|27692.6|542
1636735800000|2021-11-12 16:50:00|27717.6|27692.6|27732.6|27707.6|27732.6|27712.6|27717.6|27692.6|27
1636736100000|2021-11-12 16:55:00|27727.6|27712.6|27732.6|27712.6|27737.6|27712.6|27727.6|27707.6|24
1636736400000|2021-11-12 17:00:00|27737.6|27717.6|27747.6|27722.6|27747.6|27727.6|27732.6|27717.6|36
1636736700000|2021-11-12 17:05:00|27742.6|27727.6|27742.6|27722.6|27742.6|27727.6|27742.6|27722.6|16
1636737000000|2021-11-12 17:10:00|27747.6|27727.6|27747.6|27727.6|27747.6|27727.6|27742.6|27722.6|14
1636737300000|2021-11-12 17:15:00|27742.6|27722.6|27742.6|27722.6|27742.6|27727.6|27742.6|27717.6|5
1636737600000|2021-11-12 17:20:00|27747.6|27727.6|27737.6|27717.6|27747.6|27727.6|27737.6|27717.6|4
1636737900000|2021-11-12 17:25:00||27712.6||27717.6||27717.6||27712.6|3
1636738200000|2021-11-12 17:30:00|||||||||1
1636738500000|2021-11-12 17:35:00|27742.6|27722.6|27742.6|27717.6|27742.6|27722.6|27737.6|27717.6|11
1636738800000|2021-11-12 17:40:00|27737.6|27722.6|27742.6|27722.6|27742.6|27722.6|27737.6|27717.6|3
1636739100000|2021-11-12 17:45:00|||||||||1
1636739400000|2021-11-12 17:50:00|27737.6|27717.6|27742.6|27722.6|27742.6|27722.6|27732.6|27712.6|30
1636739700000|2021-11-12 17:55:00|27747.6|27727.6|27747.6|27722.6|27747.6|27727.6|27737.6|27717.6|35
1636740000000|2021-11-12 18:00:00|27742.6|27727.6|27737.6|27717.6|27747.6|27727.6|27732.6|27712.6|46
1636740300000|2021-11-12 18:05:00|27732.6|27712.6|27737.6|27717.6|27737.6|27717.6|27732.6|27712.6|31
1636740600000|2021-11-12 18:10:00|27732.6|27712.6|27737.6|27717.6|27742.6|27722.6|27732.6|27712.6|23
1636740900000|2021-11-12 18:15:00|27732.6|27712.6|27737.6|27717.6|27737.6|27717.6|27732.6|27712.6|13
1636741200000|2021-11-12 18:20:00|||||||||1
1636741500000|2021-11-12 18:25:00|27742.6||27737.6||27742.6||27737.6||12
1636741800000|2021-11-12 18:30:00|27742.6|27722.6|27742.6|27722.6|27742.6|27722.6|27742.6|27722.6|1
1636742100000|2021-11-12 18:35:00|||||||||6
1636742400000|2021-11-12 18:40:00|27747.6|27727.6|27742.6|27717.6|27747.6|27727.6|27737.6|27717.6|14
1636742700000|2021-11-12 18:45:00|27737.6|27722.6|27737.6|27717.6|27742.6|27722.6|27732.6|27712.6|29
1636743000000|2021-11-12 18:50:00|27742.6|27722.6|27737.6|27717.6|27742.6|27722.6|27737.6|27717.6|13
1636743300000|2021-11-12 18:55:00|27742.6|27722.6|27742.6|27722.6|27742.6|27722.6|27742.6|27722.6|3
1636743600000|2021-11-12 19:00:00|27737.6|27717.6|27737.6|27717.6|27737.6|27722.6|27737.6|27717.6|5
1636743900000|2021-11-12 19:05:00|||||||||2
1636744200000|2021-11-12 19:10:00|27742.6|27722.6|27742.6|27717.6|27742.6|27722.6|27737.6|27717.6|8
1636744500000|2021-11-12 19:15:00|27747.6|27722.6|27742.6|27722.6|27747.6|27727.6|27742.6|27722.6|2
1636744800000|2021-11-12 19:20:00|27737.6|27717.6|27742.6|27717.6|27742.6|27717.6|27737.6|27717.6|5
1636745100000|2021-11-12 19:25:00|27737.6|27712.6|27730.1|27715.1|27742.6|27715.1|27727.6|27707.6|22
1636745400000|2021-11-12 19:30:00|27732.6|27717.6|27732.6|27717.6|27735.1|27720.1|27730.1|27715.1|6
1636745700000|2021-11-12 19:35:00|27730.1|27715.1|27732.6|27717.6|27735.1|27720.1|27730.1|27715.1|7
1636746000000|2021-11-12 19:40:00|27730.1|27715.1|27735.1|27720.1|27737.6|27722.6|27730.1|27715.1|0
1636746300000|2021-11-12 19:45:00|27737.6|27722.6|27740.1|27725.1|27740.1|27725.1|27737.6|27722.6|0
1636746900000|2021-11-12 19:55:00|27742.6|27727.6|27740.1|27725.1|27742.6|27727.6|27740.1|27725.1|2
1636747200000|2021-11-12 20:00:00|27742.6|27727.6|27735.1|27720.1|27742.6|27727.6|27735.1|27720.1|15
1636747500000|2021-11-12 20:05:00|27737.6|27722.6|27740.1|27725.1|27740.1|27725.1|27735.1|27720.1|3
1636747800000|2021-11-12 20:10:00|27737.6|27722.6|27740.1|27725.1|27740.1|27725.1|27737.6|27722.6|0
1636748100000|2021-11-12 20:15:00|27737.6|27722.6|27737.6|27722.6|27740.1|27725.1|27735.1|27720.1|6
1636748400000|2021-11-12 20:20:00|27740.1|27725.1|27740.1|27725.1|27742.6|27727.6|27740.1|27725.1|4
1636748700000|2021-11-12 20:25:00|27742.6|27727.6|27740.1|27725.1|27747.6|27732.6|27740.1|27725.1|24
1636749000000|2021-11-12 20:30:00|27745.1|27730.1|27755.1|27740.1|27755.1|27740.1|27745.1|27730.1|39
1636749300000|2021-11-12 20:35:00|27760.1|27745.1|27747.6|27732.6|27760.1|27745.1|27745.1|27730.1|18
1636749600000|2021-11-12 20:40:00|27745.1|27730.1|27732.6|27717.6|27745.1|27730.1|27730.1|27715.1|8
1636749900000|2021-11-12 20:45:00|27730.1|27715.1|27735.1|27720.1|27737.6|27722.6|27730.1|27715.1|8
1636750200000|2021-11-12 20:50:00|27737.6|27722.6|27737.6|27722.6|27742.6|27727.6|27735.1|27720.1|15
1636750500000|2021-11-12 20:55:00|27735.1|27720.1|27735.1|27720.1|27747.6|27732.6|27735.1|27720.1|13
1636750800000|2021-11-12 21:00:00|27755|27715|27772.1|27732.1|27772.1|27732.1|27745.8|27705.8|0
1636751100000|2021-11-12 21:05:00|27773.6|27733.6|27778|27738|27779.3|27739.3|27770.5|27730.5|0
1636751400000|2021-11-12 21:10:00|27777.8|27737.8|27773.6|27733.6|27778|27738|27773.6|27733.6|0
1636751700000|2021-11-12 21:15:00|27773.9|27733.9|27789.5|27749.5|27791.3|27751.3|27773.9|27733.9|0
1636752000000|2021-11-12 21:20:00|27789.2|27749.2|27792.6|27752.6|27793.9|27753.9|27788.2|27748.2|0
1636752300000|2021-11-12 21:25:00|27792.8|27752.8|27793.9|27753.9|27795.7|27755.7|27792.8|27752.8|0
1636752900000|2021-11-12 21:35:00|27794|27754|27789.5|27749.5|27795.7|27755.7|27789.5|27749.5|0
1636753200000|2021-11-12 21:40:00|27789.2|27749.2|27788.2|27748.2|27789.2|27749.2|27778|27738|0
1636753500000|2021-11-12 21:45:00|27787.9|27747.9|27779.3|27739.3|27788.2|27748.2|27779.3|27739.3|0
1636753800000|2021-11-12 21:50:00|27779.1|27739.1|27776.2|27736.2|27780.6|27740.6|27776.2|27736.2|0
1636754100000|2021-11-12 21:55:00|27776|27736|27770.7|27730.7|27776.2|27736.2|27768.6|27728.6|0
1636754400000|2021-11-12 22:00:00|27769.6|27729.6|27769.6|27729.6|27769.6|27729.6|27769.6|27729.6|0
1636930800000|2021-11-14 23:00:00|27788.2|27748.2|27763.8|27723.8|27790|27750|27762|27722|0
1636931100000|2021-11-14 23:05:00|27763.6|27723.6|27775.2|27735.2|27775.2|27735.2|27762|27722|0
1636931400000|2021-11-14 23:10:00|27785.7|27745.7|27794.6|27754.6|27800.8|27760.8|27785.7|27745.7|0
1636931700000|2021-11-14 23:15:00|27794.3|27754.3|27799|27759|27805.2|27765.2|27790.2|27750.2|0
1636932000000|2021-11-14 23:20:00|27798.8|27758.8|27794.4|27754.4|27803.4|27763.4|27791.8|27751.8|0
1636932300000|2021-11-14 23:25:00|27794.2|27754.2|27793.1|27753.1|27795|27755|27790|27750|0
1636932600000|2021-11-14 23:30:00|27792.9|27752.9|27788.7|27748.7|27793.1|27753.1|27787.4|27747.4|0
1636932900000|2021-11-14 23:35:00|27788.9|27748.9|27790|27750|27794.4|27754.4|27788.7|27748.7|0
1636933200000|2021-11-14 23:40:00|27791.7|27751.7|27789.1|27749.1|27791.7|27751.7|27787.3|27747.3|0
1636933500000|2021-11-14 23:45:00|27788.8|27748.8|27791.7|27751.7|27794.8|27754.8|27786|27746|0
1636933800000|2021-11-14 23:50:00|27791.9|27751.9|27794.8|27754.8|27796.1|27756.1|27791.7|27751.7|0
1636934100000|2021-11-14 23:55:00|27795|27755|27781.5|27741.5|27796.1|27756.1|27780.2|27740.2|0
1636934400000|2021-11-15 00:00:00|27781.8|27741.8|27791.7|27751.7|27797.9|27757.9|27781.5|27741.5|0
1636934700000|2021-11-15 00:05:00|27791.8|27751.8|27787.3|27747.3|27796.1|27756.1|27787.3|27747.3|0
1636935000000|2021-11-15 00:10:00|27787.5|27747.5|27790.4|27750.4|27793.5|27753.5|27786|27746|0
1636935300000|2021-11-15 00:15:00|27790.6|27750.6|27765.6|27725.6|27797.5|27757.5|27765.4|27725.4|0
1636935600000|2021-11-15 00:20:00|27766.1|27726.1|27769|27729|27772|27732|27762.6|27722.6|0
1636935900000|2021-11-15 00:25:00|27769.2|27729.2|27768.9|27728.9|27772.2|27732.2|27765.7|27725.7|0
1636936200000|2021-11-15 00:30:00|27769|27729|27772.2|27732.2|27772.2|27732.2|27768.7|27728.7|0
1636936500000|2021-11-15 00:35:00|27772.3|27732.3|27775.1|27735.1|27778.1|27738.1|27772.2|27732.2|0
1636936800000|2021-11-15 00:40:00|27775.3|27735.3|27779.5|27739.5|27781.4|27741.4|27775.3|27735.3|0
1636937100000|2021-11-15 00:45:00|27780|27740|27778.4|27738.4|27781.2|27741.2|27775.6|27735.6|0
1636937400000|2021-11-15 00:50:00|27778.3|27738.3|27781.2|27741.2|27782.8|27742.8|27778.3|27738.3|0
1636937700000|2021-11-15 00:55:00|27781.4|27741.4|27778.1|27738.1|27781.4|27741.4|27775.1|27735.1|0
1636938000000|2021-11-15 01:00:00|27777.9|27737.9|27773.1|27733.1|27777.9|27737.9|27771.7|27731.7|0
1636938300000|2021-11-15 01:05:00|27773.6|27733.6|27774.4|27734.4|27780.5|27740.5|27771.3|27731.3|0
1636938600000|2021-11-15 01:10:00|27775.4|27735.4|27768.3|27728.3|27780.3|27740.3|27768|27728|0
1636938900000|2021-11-15 01:15:00|27768.4|27728.4|27762.5|27722.5|27769.7|27729.7|27762|27722|0
1636939200000|2021-11-15 01:20:00|27763|27723|27765.5|27725.5|27768.3|27728.3|27762.3|27722.3|0
1636939500000|2021-11-15 01:25:00|27765.6|27725.6|27762.5|27722.5|27766.9|27726.9|27762.3|27722.3|0
1636939800000|2021-11-15 01:30:00|27762.6|27722.6|27762.5|27722.5|27765.5|27725.5|27759.4|27719.4|0
1636940100000|2021-11-15 01:35:00|27762.7|27722.7|27759.5|27719.5|27765.6|27725.6|27759.5|27719.5|0
1636940400000|2021-11-15 01:40:00|27759.4|27719.4|27756.6|27716.6|27765.6|27725.6|27756.4|27716.4|0
1636940700000|2021-11-15 01:45:00|27756.7|27716.7|27756.8|27716.8|27762.7|27722.7|27756.6|27716.6|0
1636941000000|2021-11-15 01:50:00|27756.7|27716.7|27756.6|27716.6|27756.9|27716.9|27753.6|27713.6|0
1636941300000|2021-11-15 01:55:00|27756.7|27716.7|27753.8|27713.8|27759.5|27719.5|27753.8|27713.8|0
1636941600000|2021-11-15 02:00:00|27754.3|27714.3|27756.7|27716.7|27762.7|27722.7|27753.6|27713.6|0
1636941900000|2021-11-15 02:05:00|27756.8|27716.8|27759.9|27719.9|27759.9|27719.9|27755.1|27715.1|0
1636942200000|2021-11-15 02:10:00|27759.7|27719.7|27759.9|27719.9|27760|27720|27756.7|27716.7|0
1636942500000|2021-11-15 02:15:00|27760|27720|27759.5|27719.5|27760|27720|27756.7|27716.7|0
1636942800000|2021-11-15 02:20:00|27758.5|27718.5|27762.3|27722.3|27762.5|27722.5|27756.6|27716.6|0
1636943100000|2021-11-15 02:25:00|27762.2|27722.2|27762|27722|27762.3|27722.3|27756.1|27716.1|0
1636943400000|2021-11-15 02:30:00|27762.1|27722.1|27756.6|27716.6|27762.2|27722.2|27753.4|27713.4|0
1636943700000|2021-11-15 02:35:00|27756.4|27716.4|27753.8|27713.8|27759.4|27719.4|27753.4|27713.4|0
1636944000000|2021-11-15 02:40:00|27753.6|27713.6|27759.7|27719.7|27759.7|27719.7|27753.4|27713.4|0
1636944300000|2021-11-15 02:45:00|27759.5|27719.5|27757.1|27717.1|27762.9|27722.9|27756.7|27716.7|0
1636944600000|2021-11-15 02:50:00|27759.9|27719.9|27753.8|27713.8|27760|27720|27753.8|27713.8|0
1636944900000|2021-11-15 02:55:00|27753.9|27713.9|27750.5|27710.5|27756.7|27716.7|27750.5|27710.5|0
1636945200000|2021-11-15 03:00:00|27750.3|27710.3|27737.9|27697.9|27750.5|27710.5|27737.8|27697.8|0
1636945500000|2021-11-15 03:05:00|27737.8|27697.8|27740.6|27700.6|27744.2|27704.2|27737.8|27697.8|0
1636945800000|2021-11-15 03:10:00|27740.7|27700.7|27737.6|27697.6|27744.9|27704.9|27737.6|27697.6|0
1636946100000|2021-11-15 03:15:00|27737.5|27697.5|27731.6|27691.6|27737.6|27697.6|27731.5|27691.5|0
1636946400000|2021-11-15 03:20:00|27732.7|27692.7|27731.8|27691.8|27734.8|27694.8|27731.6|27691.6|0
1636946700000|2021-11-15 03:25:00|27732.9|27692.9|27731.8|27691.8|27734.6|27694.6|27731.6|27691.6|0
1636947000000|2021-11-15 03:30:00|27732.9|27692.9|27734.8|27694.8|27734.9|27694.9|27731.6|27691.6|0
1636947300000|2021-11-15 03:35:00|27734.3|27694.3|27731.8|27691.8|27734.9|27694.9|27731.6|27691.6|0
1636947600000|2021-11-15 03:40:00|27731.6|27691.6|27728.5|27688.5|27731.8|27691.8|27728.3|27688.3|0
1636947900000|2021-11-15 03:45:00|27728.7|27688.7|27734.6|27694.6|27735.8|27695.8|27728.5|27688.5|0
1636948200000|2021-11-15 03:50:00|27733.6|27693.6|27731.6|27691.6|27734.6|27694.6|27731.6|27691.6|0
1636948500000|2021-11-15 03:55:00|27730.6|27690.6|27731.5|27691.5|27731.6|27691.6|27728.8|27688.8|0
1636948800000|2021-11-15 04:00:00|27731.3|27691.3|27729.9|27689.9|27731.6|27691.6|27728.5|27688.5|0
1636949100000|2021-11-15 04:05:00|27729.4|27689.4|27728.7|27688.7|27731.8|27691.8|27728.5|27688.5|0
1636949400000|2021-11-15 04:10:00|27729.7|27689.7|27731.5|27691.5|27731.6|27691.6|27729.7|27689.7|0
1636949700000|2021-11-15 04:15:00|27731.6|27691.6|27731.5|27691.5|27731.6|27691.6|27731.5|27691.5|0
1636950000000|2021-11-15 04:20:00|27731.6|27691.6|27731.3|27691.3|27732.9|27692.9|27731.3|27691.3|0
1636950300000|2021-11-15 04:25:00|27731.5|27691.5|27731.5|27691.5|27731.5|27691.5|27731.3|27691.3|0
1636950600000|2021-11-15 04:30:00|27731.3|27691.3|27731|27691|27734.3|27694.3|27727.9|27687.9|0
1636950900000|2021-11-15 04:35:00|27730.9|27690.9|27721.8|27681.8|27731|27691|27721.8|27681.8|0
1636951200000|2021-11-15 04:40:00|27721.9|27681.9|27724.9|27684.9|27724.9|27684.9|27721.8|27681.8|0
1636951500000|2021-11-15 04:45:00|27723.8|27683.8|27728.2|27688.2|27728.3|27688.3|27721.9|27681.9|0
1636951800000|2021-11-15 04:50:00|27727.1|27687.1|27728.3|27688.3|27728.4|27688.4|27725.2|27685.2|0
1636952100000|2021-11-15 04:55:00|27728.4|27688.4|27731.8|27691.8|27731.8|27691.8|27728.4|27688.4|0
1636952400000|2021-11-15 05:00:00|27732.9|27692.9|27735.1|27695.1|27735.1|27695.1|27732|27692|0
1636952700000|2021-11-15 05:05:00|27735.2|27695.2|27738.7|27698.7|27741.9|27701.9|27735.1|27695.1|0
1636953000000|2021-11-15 05:10:00|27738.6|27698.6|27735.6|27695.6|27738.7|27698.7|27735.4|27695.4|0
1636953300000|2021-11-15 05:15:00|27735.5|27695.5|27738.7|27698.7|27741.7|27701.7|27735.4|27695.4|0
1636953600000|2021-11-15 05:20:00|27738.6|27698.6|27732.8|27692.8|27738.7|27698.7|27732.8|27692.8|0
1636953900000|2021-11-15 05:25:00|27732.7|27692.7|27733.1|27693.1|27733.1|27693.1|27729.8|27689.8|0
1636954200000|2021-11-15 05:30:00|27733|27693|27733.1|27693.1|27736.3|27696.3|27733|27693|0
1636954500000|2021-11-15 05:35:00|27734.2|27694.2|27732.8|27692.8|27735.9|27695.9|27732.7|27692.7|0
1636954800000|2021-11-15 05:40:00|27732.6|27692.6|27729.7|27689.7|27732.6|27692.6|27729.7|27689.7|0
1636955100000|2021-11-15 05:45:00|27729.5|27689.5|27729.7|27689.7|27729.7|27689.7|27729.3|27689.3|0
1636955400000|2021-11-15 05:50:00|27729.8|27689.8|27732.6|27692.6|27732.6|27692.6|27729.7|27689.7|0
1636955700000|2021-11-15 05:55:00|27731.6|27691.6|27738.4|27698.4|27741.5|27701.5|27729.7|27689.7|0
1636956000000|2021-11-15 06:00:00|27738.6|27698.6|27746.6|27706.6|27746.6|27706.6|27731.7|27691.7|0
1636956300000|2021-11-15 06:05:00|27746.7|27706.7|27743.6|27703.6|27746.9|27706.9|27743.6|27703.6|0
1636956600000|2021-11-15 06:10:00|27743.7|27703.7|27737.3|27697.3|27746.6|27706.6|27737.2|27697.2|0
1636956900000|2021-11-15 06:15:00|27737.2|27697.2|27740.5|27700.5|27740.6|27700.6|27737.2|27697.2|0
1636957200000|2021-11-15 06:20:00|27740|27700|27737.5|27697.5|27740.5|27700.5|27737.3|27697.3|0
1636957500000|2021-11-15 06:25:00|27737.7|27697.7|27735|27695|27737.8|27697.8|27734.9|27694.9|0
1636957800000|2021-11-15 06:30:00|27735.1|27695.1|27735|27695|27735.2|27695.2|27732.1|27692.1|0
1636958100000|2021-11-15 06:35:00|27735.2|27695.2|27728.8|27688.8|27735.2|27695.2|27728.6|27688.6|0
1636958400000|2021-11-15 06:40:00|27728.6|27688.6|27725.8|27685.8|27728.6|27688.6|27722.4|27682.4|0
1636958700000|2021-11-15 06:45:00|27725.9|27685.9|27722.8|27682.8|27728.8|27688.8|27722.7|27682.7|0
1636959000000|2021-11-15 06:50:00|27722.7|27682.7|27725.8|27685.8|27728.6|27688.6|27722.7|27682.7|0
1636959300000|2021-11-15 06:55:00|27725.9|27685.9|27726.1|27686.1|27728.8|27688.8|27719.7|27679.7|0
1636959600000|2021-11-15 07:00:00|27727.7|27687.7|27732.6|27717.6|27735.1|27720.1|27717.6|27685.8|26
1636959900000|2021-11-15 07:05:00|27735.1|27720.1|27717.6|27702.6|27735.1|27720.1|27715.1|27700.1|16
1636960200000|2021-11-15 07:10:00|27720.1|27705.1|27737.6|27722.6|27747.6|27732.6|27715.1|27700.1|20
1636960500000|2021-11-15 07:15:00|27735.1|27720.1|27742.6|27727.6|27747.6|27732.6|27732.6|27717.6|6
1636960800000|2021-11-15 07:20:00|27745.1|27730.1|27750.1|27735.1|27750.1|27735.1|27737.6|27722.6|23
1636961100000|2021-11-15 07:25:00|27752.6|27737.6|27737.6|27722.6|27752.6|27737.6|27735.1|27720.1|19
1636961400000|2021-11-15 07:30:00|27740.1|27725.1|27740.1|27725.1|27742.6|27727.6|27727.6|27712.6|9
1636961700000|2021-11-15 07:35:00|27737.6|27722.6|27747.6|27732.6|27747.6|27732.6|27737.6|27722.6|14
1636962000000|2021-11-15 07:40:00|27750.1|27735.1|27742.6|27727.6|27750.1|27735.1|27742.6|27727.6|5
1636962300000|2021-11-15 07:45:00|27745.1|27730.1|27755.1|27740.1|27760.1|27745.1|27745.1|27730.1|15
1636962600000|2021-11-15 07:50:00|27757.6|27742.6|27745.1|27730.1|27760.1|27745.1|27740.1|27725.1|81
1636962900000|2021-11-15 07:55:00|27742.6|27727.6|27715.1|27700.1|27745.1|27730.1|27715.1|27700.1|70
1636963200000|2021-11-15 08:00:00|27717.6|27702.6|27712.6|27697.6|27720.1|27705.1|27687.6|27672.6|570
1636963500000|2021-11-15 08:05:00|27710.1|27695.1|27720.1|27705.1|27722.6|27707.6|27695.1|27680.1|203
1636963800000|2021-11-15 08:10:00|27715.1|27700.1|27720.1|27705.1|27725.1|27710.1|27700.1|27685.1|92
1636964100000|2021-11-15 08:15:00|27717.6|27702.6|27710.1|27695.1|27720.1|27705.1|27700.1|27685.1|103
1636964400000|2021-11-15 08:20:00|27707.6|27692.6|27725.1|27710.1|27730.1|27715.1|27705.1|27690.1|77
1636964700000|2021-11-15 08:25:00|27727.6|27712.6|27755.1|27740.1|27760.1|27745.1|27725.1|27710.1|107
1636965000000|2021-11-15 08:30:00|27757.6|27742.6|27765.1|27750.1|27765.1|27750.1|27750.1|27735.1|135
1636965300000|2021-11-15 08:35:00|27767.6|27752.6|27755.1|27740.1|27767.6|27752.6|27745.1|27730.1|115
1636965600000|2021-11-15 08:40:00|27756.2|27741.2|27766.2|27751.2|27771.2|27756.2|27751.2|27736.2|92
1636965900000|2021-11-15 08:45:00|27771.2|27756.2|27771.2|27756.2|27771.2|27756.2|27766.2|27751.2|70
1636966200000|2021-11-15 08:50:00|27776.2|27761.2|27791.2|27776.2|27791.2|27776.2|27771.2|27756.2|127
1636966500000|2021-11-15 08:55:00|27788.7|27773.7|27786.2|27771.2|27793.7|27778.7|27781.2|27766.2|125
1636966800000|2021-11-15 09:00:00|27791.2|27776.2|27796.2|27781.2|27796.2|27781.2|27786.2|27771.2|67
1636967100000|2021-11-15 09:05:00|27798.7|27783.7|27831.2|27816.2|27831.2|27816.2|27796.2|27781.2|202
1636967400000|2021-11-15 09:10:00|27828.7|27813.7|27811.2|27796.2|27828.7|27813.7|27806.2|27791.2|109
1636967700000|2021-11-15 09:15:00|27806.2|27791.2|27806.2|27791.2|27806.2|27791.2|27791.2|27776.2|60
1636968000000|2021-11-15 09:20:00|27808.7|27793.7|27811.2|27796.2|27816.2|27801.2|27806.2|27791.2|61
1636968300000|2021-11-15 09:25:00|27813.7|27798.7|27816.2|27801.2|27816.2|27801.2|27811.2|27796.2|37
1636968600000|2021-11-15 09:30:00|27811.2|27796.2|27811.2|27796.2|27816.2|27801.2|27806.2|27791.2|50
1636968900000|2021-11-15 09:35:00|27813.7|27798.7|27798.7|27783.7|27813.7|27798.7|27796.2|27781.2|69
1636969200000|2021-11-15 09:40:00|27796.2|27781.2|27786.2|27771.2|27806.2|27791.2|27786.2|27771.2|45
1636969500000|2021-11-15 09:45:00|27788.7|27773.7|27781.2|27766.2|27791.2|27776.2|27776.2|27761.2|41
1636969800000|2021-11-15 09:50:00|27778.7|27763.7|27781.2|27766.2|27786.2|27771.2|27776.2|27761.2|20
1636970100000|2021-11-15 09:55:00|27783.7|27768.7|27788.7|27773.7|27793.7|27778.7|27781.2|27766.2|74
1636970400000|2021-11-15 10:00:00|27791.2|27776.2|27781.2|27766.2|27793.7|27778.7|27778.7|27763.7|55
1636970700000|2021-11-15 10:05:00|27778.7|27763.7|27776.2|27761.2|27786.2|27771.2|27773.7|27758.7|55
1636971000000|2021-11-15 10:10:00|27781.2|27766.2|27803.7|27788.7|27803.7|27788.7|27781.2|27766.2|35
1636971300000|2021-11-15 10:15:00|27806.2|27791.2|27811.2|27796.2|27811.2|27796.2|27801.2|27786.2|42
1636971600000|2021-11-15 10:20:00|27808.7|27793.7|27811.2|27796.2|27821.2|27806.2|27808.7|27793.7|82
1636971900000|2021-11-15 10:25:00|27813.7|27798.7|27803.7|27788.7|27816.2|27801.2|27801.2|27786.2|37
1636972200000|2021-11-15 10:30:00|27801.2|27786.2|27798.7|27783.7|27806.2|27791.2|27796.2|27781.2|27
1636972500000|2021-11-15 10:35:00|27801.2|27786.2|27806.2|27791.2|27811.2|27796.2|27796.2|27781.2|30
1636972800000|2021-11-15 10:40:00|27803.7|27788.7|27803.7|27788.7|27806.2|27791.2|27801.2|27786.2|27
1636973100000|2021-11-15 10:45:00|27806.2|27791.2|27796.2|27781.2|27806.2|27791.2|27796.2|27781.2|10
1636973400000|2021-11-15 10:50:00|27801.2|27786.2|27796.2|27781.2|27801.2|27786.2|27796.2|27781.2|15
1636973700000|2021-11-15 10:55:00|27798.7|27783.7|27801.2|27786.2|27801.2|27786.2|27796.2|27781.2|25
1636974000000|2021-11-15 11:00:00|27798.7|27783.7|27786.2|27771.2|27801.2|27786.2|27783.7|27768.7|33
1636974300000|2021-11-15 11:05:00|27788.7|27773.7|27788.7|27773.7|27801.2|27786.2|27786.2|27771.2|30
1636974600000|2021-11-15 11:10:00|27786.2|27771.2|27791.2|27776.2|27793.7|27778.7|27786.2|27771.2|25
1636974900000|2021-11-15 11:15:00|27788.7|27773.7|27796.2|27781.2|27813.7|27798.7|27783.7|27768.7|91
1636975200000|2021-11-15 11:20:00|27791.2|27776.2|27811.2|27796.2|27811.2|27796.2|27786.2|27771.2|50
1636975500000|2021-11-15 11:25:00|27808.7|27793.7|27791.2|27776.2|27811.2|27796.2|27791.2|27776.2|66
1636975800000|2021-11-15 11:30:00|27796.2|27781.2|27788.7|27773.7|27796.2|27781.2|27786.2|27771.2|24
1636976100000|2021-11-15 11:35:00|27791.2|27776.2|27808.7|27793.7|27811.2|27796.2|27791.2|27776.2|27
1636976400000|2021-11-15 11:40:00|27811.2|27796.2|27803.7|27788.7|27811.2|27796.2|27801.2|27786.2|15
1636976700000|2021-11-15 11:45:00|27806.2|27791.2|27793.7|27778.7|27806.2|27791.2|27791.2|27776.2|13
1636977000000|2021-11-15 11:50:00|27791.2|27776.2|27801.2|27786.2|27806.2|27791.2|27791.2|27776.2|13
1636977300000|2021-11-15 11:55:00|27798.7|27783.7|27798.7|27783.7|27801.2|27786.2|27793.7|27778.7|8
1636977600000|2021-11-15 12:00:00|27796.2|27781.2|27796.2|27781.2|27801.2|27786.2|27791.2|27776.2|9
1636977900000|2021-11-15 12:05:00|27798.7|27783.7|27801.2|27786.2|27801.2|27786.2|27796.2|27781.2|17
1636978200000|2021-11-15 12:10:00|27798.7|27783.7|27798.7|27783.7|27801.2|27786.2|27791.2|27776.2|13
1636978500000|2021-11-15 12:15:00|27801.2|27786.2|27806.2|27791.2|27806.2|27791.2|27798.7|27783.7|12
1636978800000|2021-11-15 12:20:00|27801.2|27786.2|27803.7|27788.7|27806.2|27791.2|27798.7|27783.7|14
1636979100000|2021-11-15 12:25:00|27801.2|27786.2|27806.2|27791.2|27806.2|27791.2|27801.2|27786.2|15
1636979400000|2021-11-15 12:30:00|27808.7|27793.7|27816.2|27801.2|27816.2|27801.2|27806.2|27791.2|27
1636979700000|2021-11-15 12:35:00|27818.7|27803.7|27821.2|27806.2|27821.2|27806.2|27816.2|27801.2|20
1636980000000|2021-11-15 12:40:00|27822.6|27807.6|27822.6|27807.6|27822.6|27807.6|27817.6|27802.6|23
1636980300000|2021-11-15 12:45:00|27827.6|27812.6|27822.6|27807.6|27827.6|27812.6|27817.6|27802.6|53
1636980600000|2021-11-15 12:50:00|27825.1|27810.1|27827.6|27812.6|27827.6|27812.6|27822.6|27807.6|41
1636980900000|2021-11-15 12:55:00|27825.1|27810.1|27822.6|27807.6|27825.1|27810.1|27815.1|27800.1|28
1636981200000|2021-11-15 13:00:00|27825.1|27810.1|27832.6|27817.6|27832.6|27817.6|27822.6|27807.6|70
1636981500000|2021-11-15 13:05:00|27830.1|27815.1|27827.6|27812.6|27832.6|27817.6|27822.6|27807.6|40
1636981800000|2021-11-15 13:10:00|27822.6|27807.6|27830.1|27815.1|27832.6|27817.6|27822.6|27807.6|84
1636982100000|2021-11-15 13:15:00|27832.6|27817.6|27845.1|27830.1|27847.6|27832.6|27830.1|27815.1|101
1636982400000|2021-11-15 13:20:00|27847.6|27832.6|27847.6|27832.6|27852.6|27837.6|27842.6|27827.6|58
1636982700000|2021-11-15 13:25:00|27845.1|27830.1|27847.6|27832.6|27852.6|27837.6|27845.1|27830.1|58
1636983000000|2021-11-15 13:30:00|27850.1|27835.1|27867.6|27852.6|27867.6|27852.6|27847.6|27832.6|139
1636983300000|2021-11-15 13:35:00|27870.1|27855.1|27877.6|27862.6|27877.6|27862.6|27867.6|27852.6|83
1636983600000|2021-11-15 13:40:00|27880.1|27865.1|27877.6|27862.6|27880.1|27865.1|27872.6|27857.6|69
1636983900000|2021-11-15 13:45:00|27880.1|27865.1|27882.6|27867.6|27882.6|27867.6|27872.6|27857.6|96
1636984200000|2021-11-15 13:50:00|27877.6|27862.6|27880.1|27865.1|27887.6|27872.6|27877.6|27862.6|203
1636984500000|2021-11-15 13:55:00|27877.6|27862.6|27872.6|27857.6|27882.6|27867.6|27867.6|27852.6|81
1636984800000|2021-11-15 14:00:00|27877.6|27862.6|27877.6|27862.6|27877.6|27862.6|27867.6|27852.6|51
1636985100000|2021-11-15 14:05:00|27882.6|27867.6|27877.6|27862.6|27882.6|27867.6|27872.6|27857.6|63
1636985400000|2021-11-15 14:10:00|27872.6|27857.6|27877.6|27862.6|27882.6|27867.6|27872.6|27857.6|50
1636985700000|2021-11-15 14:15:00|27872.6|27857.6|27882.6|27867.6|27882.6|27867.6|27872.6|27857.6|87
1636986000000|2021-11-15 14:20:00|27880.1|27865.1|27882.6|27867.6|27887.6|27872.6|27880.1|27865.1|51
1636986300000|2021-11-15 14:25:00|27877.6|27862.6|27867.6|27852.6|27887.6|27872.6|27867.6|27852.6|68
1636986600000|2021-11-15 14:30:00|27872.6|27857.6|27862.6|27847.6|27877.6|27862.6|27857.6|27842.6|84
1636986900000|2021-11-15 14:35:00|27857.6|27842.6|27847.6|27832.6|27860.1|27845.1|27847.6|27832.6|109
1636987200000|2021-11-15 14:40:00|27850.1|27835.1|27837.6|27822.6|27852.6|27837.6|27832.6|27817.6|98
1636987500000|2021-11-15 14:45:00|27835.1|27820.1|27822.6|27807.6|27837.6|27822.6|27822.6|27807.6|85
1636987800000|2021-11-15 14:50:00|27820.1|27805.1|27832.6|27817.6|27832.6|27817.6|27810.1|27795.1|118
1636988100000|2021-11-15 14:55:00|27835.1|27820.1|27842.6|27827.6|27847.6|27832.6|27832.6|27817.6|95
1636988400000|2021-11-15 15:00:00|27837.6|27822.6|27822.6|27807.6|27842.6|27827.6|27817.6|27802.6|103
1636988700000|2021-11-15 15:05:00|27825.1|27810.1|27817.6|27802.6|27832.6|27817.6|27817.6|27802.6|157
1636989000000|2021-11-15 15:10:00|27814.9|27799.9|27799.9|27784.9|27814.9|27799.9|27792.4|27777.4|173
1636989300000|2021-11-15 15:15:00|27797.4|27782.4|27804.9|27789.9|27814.9|27799.9|27794.9|27779.9|133
1636989600000|2021-11-15 15:20:00|27807.4|27792.4|27819.9|27804.9|27824.9|27809.9|27807.4|27792.4|51
1636989900000|2021-11-15 15:25:00|27814.9|27799.9|27814.9|27799.9|27824.9|27809.9|27814.9|27799.9|38
1636990200000|2021-11-15 15:30:00|27809.9|27794.9|27804.9|27789.9|27814.9|27799.9|27804.9|27789.9|68
1636990500000|2021-11-15 15:35:00|27799.9|27784.9|27809.9|27794.9|27812.4|27797.4|27799.9|27784.9|80
1636990800000|2021-11-15 15:40:00|27812.4|27797.4|27809.9|27794.9|27814.9|27799.9|27804.9|27789.9|90
1636991100000|2021-11-15 15:45:00|27814.9|27799.9|27817.4|27802.4|27819.9|27804.9|27812.4|27797.4|70
1636991400000|2021-11-15 15:50:00|27814.9|27799.9|27814.9|27799.9|27819.9|27804.9|27809.9|27794.9|56
1636991700000|2021-11-15 15:55:00|27812.4|27797.4|27804.9|27789.9|27814.9|27799.9|27804.9|27789.9|43
1636992000000|2021-11-15 16:00:00|27807.4|27792.4|27804.9|27789.9|27814.9|27799.9|27804.9|27789.9|96
1636992300000|2021-11-15 16:05:00|27807.4|27792.4|27817.4|27802.4|27819.9|27804.9|27804.9|27789.9|137
1636992600000|2021-11-15 16:10:00|27819.9|27804.9|27829.9|27814.9|27829.9|27814.9|27814.9|27799.9|111
1636992900000|2021-11-15 16:15:00|27832.4|27817.4|27839.9|27824.9|27839.9|27824.9|27827.4|27812.4|153
1636993200000|2021-11-15 16:20:00|27844.9|27829.9|27844.9|27829.9|27849.9|27834.9|27839.9|27824.9|183
1636993500000|2021-11-15 16:25:00|27842.4|27827.4|27852.4|27837.4|27859.9|27844.9|27824.9|27809.9|486
1636993800000|2021-11-15 16:30:00|27854.9|27839.9|27874.9|27859.9|27874.9|27859.9|27844.9|27829.9|318
1636994100000|2021-11-15 16:35:00|27877.4|27862.4|27867.4|27852.4|27879.9|27864.9|27864.9|27849.9|386
1636994400000|2021-11-15 16:40:00|27869.9|27854.9|27844.9|27829.9|27869.9|27854.9|27839.9|27824.9|73
1636994700000|2021-11-15 16:45:00|27842.4|27827.4|27844.9|27829.9|27849.9|27834.9|27829.9|27814.9|55
1636995000000|2021-11-15 16:50:00|27847.4|27827.4|27837.4|27812.4|27847.4|27827.4|27827.4|27807.4|64
1636995300000|2021-11-15 16:55:00|27842.4|27817.4|27842.4|27822.4|27842.4|27822.4|27837.4|27812.4|215
1636995600000|2021-11-15 17:00:00|27837.4|27817.4|27842.4|27822.4|27852.4|27827.4|27837.4|27812.4|29
1636995900000|2021-11-15 17:05:00|27837.4|27817.4|27847.4|27827.4|27847.4|27827.4|27837.4|27817.4|6
1636996200000|2021-11-15 17:10:00|27852.4|27822.4|27847.4|27822.4|27852.4|27822.4|27842.4|27822.4|12
1636996500000|2021-11-15 17:15:00|27842.4|27817.4|27842.4|27822.4|27847.4|27822.4|27842.4|27817.4|11
1636996800000|2021-11-15 17:20:00|27847.4|27817.4|27862.4|27842.4|27867.4|27842.4|27832.4|27812.4|32
1636997100000|2021-11-15 17:25:00|27857.4|27837.4|27862.4|27842.4|27862.4|27842.4|27857.4|27837.4|23
1636997400000|2021-11-15 17:30:00|27867.4|27847.4|27867.4|27847.4|27867.4|27847.4|27867.4|27842.4|6
1636997700000|2021-11-15 17:35:00|27862.4|27842.4|27867.4|27847.4|27867.4|27847.4|27862.4|27842.4|2
1636998000000|2021-11-15 17:40:00|27872.4|27852.4|27877.4|27857.4|27882.4|27862.4|27872.4|27852.4|17
1636998300000|2021-11-15 17:45:00|27872.4|27852.4|27872.4|27852.4|27877.4|27857.4|27867.4|27847.4|11
1636998600000|2021-11-15 17:50:00|27867.4|27847.4|27882.4|27857.4|27882.4|27857.4|27867.4|27847.4|25
1636998900000|2021-11-15 17:55:00|27877.4|27862.4|27882.4|27862.4|27887.4|27867.4|27877.4|27857.4|21
1636999200000|2021-11-15 18:00:00|27877.4|27857.4|27882.4|27862.4|27882.4|27862.4|27872.4|27852.4|5
1636999500000|2021-11-15 18:05:00|27877.4|27857.4|27877.4|27857.4|27882.4|27857.4|27877.4|27852.4|1
1636999800000|2021-11-15 18:10:00|27882.4|27862.4|27877.4|27857.4|27882.4|27862.4|27877.4|27857.4|7
1637000100000|2021-11-15 18:15:00|27882.4|27862.4|27877.4|27857.4|27882.4|27862.4|27877.4|27857.4|8
1637000400000|2021-11-15 18:20:00|27882.4|27862.4|27882.4|27862.4|27887.4|27867.4|27877.4|27857.4|24
1637000700000|2021-11-15 18:25:00|27877.4|27857.4|27877.4|27857.4|27882.4|27862.4|27877.4|27857.4|4
1637001000000|2021-11-15 18:30:00|27872.4|27852.4|27872.4|27852.4|27872.4|27852.4|27872.4|27852.4|4
1637001300000|2021-11-15 18:35:00|27877.4|27857.4|27877.4|27857.4|27877.4|27857.4|27872.4|27857.4|4
1637001600000|2021-11-15 18:40:00|27872.4|27852.4|27872.4|27852.4|27877.4|27857.4|27872.4|27852.4|2
1637001900000|2021-11-15 18:45:00|27877.4|27857.4|27877.4|27857.4|27882.4|27862.4|27872.4|27852.4|8
1637002200000|2021-11-15 18:50:00|27882.4|27852.4|27877.4|27852.4|27882.4|27852.4|27872.4|27852.4|3
1637002500000|2021-11-15 18:55:00|27872.4|27847.4|27872.4|27852.4|27877.4|27857.4|27872.4|27847.4|4
1637002800000|2021-11-15 19:00:00|27867.4|27847.4|27872.4|27847.4|27872.4|27852.4|27867.4|27847.4|0
1637003100000|2021-11-15 19:05:00|27867.4|27842.4|27872.4|27852.4|27872.4|27852.4|27867.4|27842.4|0
1637003400000|2021-11-15 19:10:00|27867.4|27847.4|27867.4|27847.4|27877.4|27852.4|27867.4|27847.4|3
1637003700000|2021-11-15 19:15:00|27862.4|27842.4|27862.4|27842.4|27862.4|27842.4|27862.4|27842.4|2
1637004000000|2021-11-15 19:20:00|27857.4|27837.4|27867.4|27847.4|27867.4|27847.4|27857.4|27837.4|10
1637004300000|2021-11-15 19:25:00|27862.4|27842.4|27859.9|27844.9|27862.4|27844.9|27857.4|27837.4|8
1637004600000|2021-11-15 19:30:00|27862.4|27847.4|27862.4|27847.4|27862.4|27847.4|27859.9|27844.9|8
1637004900000|2021-11-15 19:35:00|27864.9|27849.9|27864.9|27849.9|27864.9|27849.9|27864.9|27849.9|0
1637005200000|2021-11-15 19:40:00|27867.4|27852.4|27869.9|27854.9|27869.9|27854.9|27864.9|27849.9|8
1637005500000|2021-11-15 19:45:00|27867.4|27852.4|27869.9|27854.9|27869.9|27854.9|27864.9|27849.9|9
1637005800000|2021-11-15 19:50:00|27864.9|27849.9|27864.9|27849.9|27864.9|27849.9|27864.9|27849.9|9
1637006100000|2021-11-15 19:55:00|27867.4|27852.4|27869.9|27854.9|27869.9|27854.9|27867.4|27852.4|1
1637006400000|2021-11-15 20:00:00|27864.9|27849.9|27869.9|27854.9|27874.9|27859.9|27864.9|27849.9|13
1637006700000|2021-11-15 20:05:00|27872.4|27857.4|27872.4|27857.4|27874.9|27859.9|27869.9|27854.9|4
1637007000000|2021-11-15 20:10:00|27874.9|27859.9|27874.9|27859.9|27874.9|27859.9|27874.9|27859.9|0
1637007300000|2021-11-15 20:15:00|27877.4|27862.4|27879.9|27864.9|27879.9|27864.9|27877.4|27862.4|4
1637007600000|2021-11-15 20:20:00|27882.4|27867.4|27884.9|27869.9|27884.9|27869.9|27882.4|27867.4|3
1637007900000|2021-11-15 20:25:00|27889.9|27874.9|27894.9|27879.9|27894.9|27879.9|27889.9|27874.9|15
1637008200000|2021-11-15 20:30:00|27889.9|27874.9|27887.4|27872.4|27894.9|27879.9|27887.4|27872.4|20
1637008500000|2021-11-15 20:35:00|27884.9|27869.9|27892.4|27877.4|27894.9|27879.9|27884.9|27869.9|19
1637008800000|2021-11-15 20:40:00|27889.9|27874.9|27899.9|27884.9|27899.9|27884.9|27889.9|27874.9|8
1637009100000|2021-11-15 20:45:00|27894.9|27879.9|27884.9|27869.9|27897.4|27882.4|27884.9|27869.9|12
1637009400000|2021-11-15 20:50:00|27882.4|27867.4|27882.4|27867.4|27887.4|27872.4|27882.4|27867.4|17
1637009700000|2021-11-15 20:55:00|27884.9|27869.9|27889.9|27874.9|27889.9|27874.9|27879.9|27864.9|17
1637010000000|2021-11-15 21:00:00|27904.8|27864.8|27906|27866|27919|27879|27902.9|27862.9|0
1637010300000|2021-11-15 21:05:00|27905.7|27865.7|27905.9|27865.9|27908.5|27868.5|27897.1|27857.1|0
1637010600000|2021-11-15 21:10:00|27906.1|27866.1|27916.1|27876.1|27917.4|27877.4|27901.4|27861.4|0
1637010900000|2021-11-15 21:15:00|27915.8|27875.8|27912.9|27872.9|27916.1|27876.1|27910.3|27870.3|0
1637011200000|2021-11-15 21:20:00|27913.2|27873.2|27910.5|27870.5|27916.1|27876.1|27908.7|27868.7|0
1637011500000|2021-11-15 21:25:00|27910.6|27870.6|27910.5|27870.5|27911.8|27871.8|27908.7|27868.7|0
1637011800000|2021-11-15 21:30:00|27910.3|27870.3|27913.1|27873.1|27913.8|27873.8|27908.7|27868.7|0
1637012100000|2021-11-15 21:35:00|27912.9|27872.9|27910.5|27870.5|27912.9|27872.9|27908.7|27868.7|0
1637012400000|2021-11-15 21:40:00|27910.4|27870.4|27910.5|27870.5|27911.8|27871.8|27908.7|27868.7|0
1637012700000|2021-11-15 21:45:00|27910.8|27870.8|27906.1|27866.1|27911.8|27871.8|27904.2|27864.2|0
1637013000000|2021-11-15 21:50:00|27906.2|27866.2|27910.4|27870.4|27910.4|27870.4|27906.2|27866.2|0
1637013300000|2021-11-15 21:55:00|27910.7|27870.7|27912.9|27872.9|27913.7|27873.7|27910.4|27870.4|0
1637013600000|2021-11-15 22:00:00|27912.4|27872.4|27911.8|27871.8|27914|27874|27911.8|27871.8|0
1637013900000|2021-11-15 22:05:00|27911.3|27871.3|27911.8|27871.8|27911.8|27871.8|27911.3|27871.3|0
1637014800000|2021-11-15 22:20:00|27910.8|27870.8|27910.8|27870.8|27910.8|27870.8|27910.3|27870.3|0
1637015100000|2021-11-15 22:25:00|27910.3|27870.3|27910.3|27870.3|27910.8|27870.8|27909.7|27869.7|0
1637015400000|2021-11-15 22:30:00|27910.8|27870.8|27911.3|27871.3|27911.3|27871.3|27910.8|27870.8|0
1637015700000|2021-11-15 22:35:00|27910.3|27870.3|27910.8|27870.8|27910.8|27870.8|27910.3|27870.3|0
1637016000000|2021-11-15 22:40:00|27911.3|27871.3|27910.3|27870.3|27911.3|27871.3|27910.3|27870.3|0
1637016300000|2021-11-15 22:45:00|27908.7|27868.7|27908.1|27868.1|27908.7|27868.7|27907.1|27867.1|0
1637016600000|2021-11-15 22:50:00|27907.6|27867.6|27907.7|27867.7|27908.1|27868.1|27907.1|27867.1|0
1637016900000|2021-11-15 22:55:00|27908.3|27868.3|27908.3|27868.3|27909.8|27869.8|27907.7|27867.7|0
1637017200000|2021-11-15 23:00:00|27908|27868|27910.5|27870.5|27913.8|27873.8|27907.5|27867.5|0
1637017500000|2021-11-15 23:05:00|27910.4|27870.4|27911.8|27871.8|27913.1|27873.1|27908.7|27868.7|0
1637017800000|2021-11-15 23:10:00|27912|27872|27903|27863|27913.1|27873.1|27903|27863|0
1637018100000|2021-11-15 23:15:00|27902.8|27862.8|27900.5|27860.5|27903|27863|27898.5|27858.5|0
1637018400000|2021-11-15 23:20:00|27900.6|27860.6|27903|27863|27903|27863|27900.5|27860.5|0
1637018700000|2021-11-15 23:25:00|27902.7|27862.7|27904.3|27864.3|27904.3|27864.3|27898.5|27858.5|0
1637019000000|2021-11-15 23:30:00|27904|27864|27903|27863|27904.3|27864.3|27899.8|27859.8|0
1637019300000|2021-11-15 23:35:00|27903.1|27863.1|27903|27863|27907.4|27867.4|27901.7|27861.7|0
1637019600000|2021-11-15 23:40:00|27903.2|27863.2|27906.1|27866.1|27907.4|27867.4|27901.7|27861.7|0
1637019900000|2021-11-15 23:45:00|27906.3|27866.3|27901.7|27861.7|27907.4|27867.4|27899.8|27859.8|0
1637020200000|2021-11-15 23:50:00|27901.8|27861.8|27904.3|27864.3|27904.3|27864.3|27899.8|27859.8|0
1637020500000|2021-11-15 23:55:00|27904.5|27864.5|27904.3|27864.3|27906.1|27866.1|27904.3|27864.3|0
1637020800000|2021-11-16 00:00:00|27904.5|27864.5|27916.3|27876.3|27919.4|27879.4|27903|27863|0
1637021100000|2021-11-16 00:05:00|27916.1|27876.1|27908.7|27868.7|27916.1|27876.1|27907.4|27867.4|0
1637021400000|2021-11-16 00:10:00|27908.6|27868.6|27907.4|27867.4|27908.7|27868.7|27906.1|27866.1|0
1637021700000|2021-11-16 00:15:00|27907.1|27867.1|27890.9|27850.9|27907.1|27867.1|27884.9|27844.9|0
1637022000000|2021-11-16 00:20:00|27889.8|27849.8|27884.6|27844.6|27897.4|27857.4|27884.5|27844.5|0
1637022300000|2021-11-16 00:25:00|27884.5|27844.5|27878.7|27838.7|27887.6|27847.6|27878.3|27838.3|0
1637022600000|2021-11-16 00:30:00|27878.5|27838.5|27878.5|27838.5|27879.7|27839.7|27872.4|27832.4|0
1637022900000|2021-11-16 00:35:00|27878.6|27838.6|27882|27842|27884.8|27844.8|27878.6|27838.6|0
1637023200000|2021-11-16 00:40:00|27882.5|27842.5|27884.5|27844.5|27887.4|27847.4|27878.5|27838.5|0
1637023500000|2021-11-16 00:45:00|27884.6|27844.6|27886.3|27846.3|27887.9|27847.9|27881.6|27841.6|0
1637023800000|2021-11-16 00:50:00|27886.9|27846.9|27891.4|27851.4|27891.6|27851.6|27886.9|27846.9|0
1637024100000|2021-11-16 00:55:00|27891.5|27851.5|27894.9|27854.9|27898|27858|27891.4|27851.4|0
1637024400000|2021-11-16 01:00:00|27895|27855|27891.9|27851.9|27900.7|27860.7|27891.8|27851.8|0
1637024700000|2021-11-16 01:05:00|27891.8|27851.8|27906.5|27866.5|27909.4|27869.4|27891.7|27851.7|0
1637025000000|2021-11-16 01:10:00|27906.6|27866.6|27910.2|27870.2|27910.3|27870.3|27903.7|27863.7|0
1637025300000|2021-11-16 01:15:00|27910.1|27870.1|27917|27877|27917|27877|27902.6|27862.6|0
1637025600000|2021-11-16 01:20:00|27916.9|27876.9|27924.2|27884.2|27931.6|27891.6|27914.1|27874.1|0
1637025900000|2021-11-16 01:25:00|27924.1|27884.1|27922.6|27882.6|27925.8|27885.8|27919.5|27879.5|0
1637026200000|2021-11-16 01:30:00|27922.5|27882.5|27922.1|27882.1|27925.6|27885.6|27916.3|27876.3|0
1637026500000|2021-11-16 01:35:00|27922.7|27882.7|27933.9|27893.9|27934.1|27894.1|27922.1|27882.1|0
1637026800000|2021-11-16 01:40:00|27933.8|27893.8|27929.5|27889.5|27934.1|27894.1|27929.3|27889.3|0
1637027100000|2021-11-16 01:45:00|27930|27890|27936.1|27896.1|27940.2|27900.2|27928.1|27888.1|0
1637027400000|2021-11-16 01:50:00|27936.2|27896.2|27935.9|27895.9|27942.3|27902.3|27932.9|27892.9|0
1637027700000|2021-11-16 01:55:00|27935.7|27895.7|27953.3|27913.3|27956.2|27916.2|27935.7|27895.7|0
1637028000000|2021-11-16 02:00:00|27953.4|27913.4|27947.3|27907.3|27956.1|27916.1|27947.3|27907.3|0
1637028300000|2021-11-16 02:05:00|27948.4|27908.4|27941.3|27901.3|27950.4|27910.4|27941.3|27901.3|0
1637028600000|2021-11-16 02:10:00|27941.2|27901.2|27938.7|27898.7|27941.3|27901.3|27935.2|27895.2|0
1637028900000|2021-11-16 02:15:00|27938.5|27898.5|27927.7|27887.7|27938.5|27898.5|27926.4|27886.4|0
1637029200000|2021-11-16 02:20:00|27928.2|27888.2|27927.1|27887.1|27929.6|27889.6|27926.3|27886.3|0
1637029500000|2021-11-16 02:25:00|27927.8|27887.8|27926.6|27886.6|27929.6|27889.6|27926.4|27886.4|0
1637029800000|2021-11-16 02:30:00|27926.8|27886.8|27926.9|27886.9|27930.1|27890.1|27924|27884|0
1637030100000|2021-11-16 02:35:00|27926.8|27886.8|27924|27884|27927.1|27887.1|27920.8|27880.8|0
1637030400000|2021-11-16 02:40:00|27923.8|27883.8|27926.3|27886.3|27932.1|27892.1|27920.6|27880.6|0
1637030700000|2021-11-16 02:45:00|27927.3|27887.3|27921.5|27881.5|27929.3|27889.3|27920.2|27880.2|0
1637031000000|2021-11-16 02:50:00|27922.1|27882.1|27921.4|27881.4|27923.3|27883.3|27920.2|27880.2|0
1637031300000|2021-11-16 02:55:00|27920.9|27880.9|27920.5|27880.5|27923.3|27883.3|27920.2|27880.2|0
1637031600000|2021-11-16 03:00:00|27920.6|27880.6|27925|27885|27926.6|27886.6|27920.5|27880.5|0
1637031900000|2021-11-16 03:05:00|27925.5|27885.5|27925|27885|27926.9|27886.9|27923.8|27883.8|0
1637032200000|2021-11-16 03:10:00|27925.5|27885.5|27931|27891|27931|27891|27923.6|27883.6|0
1637032500000|2021-11-16 03:15:00|27930.5|27890.5|27932.6|27892.6|27935.4|27895.4|27929.4|27889.4|0
1637032800000|2021-11-16 03:20:00|27932.4|27892.4|27929.4|27889.4|27932.4|27892.4|27929.3|27889.3|0
1637033100000|2021-11-16 03:25:00|27929.5|27889.5|27933.5|27893.5|27935.1|27895.1|27929.3|27889.3|0
1637033400000|2021-11-16 03:30:00|27933.6|27893.6|27935.1|27895.1|27938|27898|27932.2|27892.2|0
1637033700000|2021-11-16 03:35:00|27934.9|27894.9|27930.3|27890.3|27935.1|27895.1|27929.1|27889.1|0
1637034000000|2021-11-16 03:40:00|27930.9|27890.9|27928.9|27888.9|27931.9|27891.9|27928.9|27888.9|0
1637034300000|2021-11-16 03:45:00|27928.8|27888.8|27925.8|27885.8|27930.2|27890.2|27925.8|27885.8|0
1637034600000|2021-11-16 03:50:00|27925.9|27885.9|27928.9|27888.9|27931.9|27891.9|27925.9|27885.9|0
1637034900000|2021-11-16 03:55:00|27928.8|27888.8|27928.9|27888.9|27929.1|27889.1|27926|27886|0
1637035200000|2021-11-16 04:00:00|27928.4|27888.4|27917.2|27877.2|27928.4|27888.4|27917.2|27877.2|0
1637035500000|2021-11-16 04:05:00|27917|27877|27917|27877|27917.2|27877.2|27912.3|27872.3|0
1637035800000|2021-11-16 04:10:00|27916.5|27876.5|27918.2|27878.2|27921.2|27881.2|27915.3|27875.3|0
1637036100000|2021-11-16 04:15:00|27917.7|27877.7|27916.7|27876.7|27919.8|27879.8|27916.7|27876.7|0
1637036400000|2021-11-16 04:20:00|27916.5|27876.5|27900.8|27860.8|27916.5|27876.5|27894.5|27854.5|0
1637036700000|2021-11-16 04:25:00|27901.3|27861.3|27897.6|27857.6|27903.7|27863.7|27894.5|27854.5|0
1637037000000|2021-11-16 04:30:00|27897.5|27857.5|27900.6|27860.6|27900.8|27860.8|27892.8|27852.8|0
1637037300000|2021-11-16 04:35:00|27900.5|27860.5|27905.2|27865.2|27905.2|27865.2|27900.5|27860.5|0
1637037600000|2021-11-16 04:40:00|27904.6|27864.6|27906.4|27866.4|27909.2|27869.2|27903.8|27863.8|0
1637037900000|2021-11-16 04:45:00|27906.3|27866.3|27906.3|27866.3|27909.2|27869.2|27904.5|27864.5|0
1637038200000|2021-11-16 04:50:00|27907.3|27867.3|27909.1|27869.1|27911.9|27871.9|27906.1|27866.1|0
1637038500000|2021-11-16 04:55:00|27909|27869|27908.7|27868.7|27909|27869|27902.6|27862.6|0
1637038800000|2021-11-16 05:00:00|27908.9|27868.9|27920.7|27880.7|27921|27881|27908.8|27868.8|0
1637039100000|2021-11-16 05:05:00|27920.8|27880.8|27920.7|27880.7|27920.8|27880.8|27914.9|27874.9|0
1637039400000|2021-11-16 05:10:00|27920.1|27880.1|27917.5|27877.5|27920.7|27880.7|27914.5|27874.5|0
1637039700000|2021-11-16 05:15:00|27918|27878|27913.9|27873.9|27920.2|27880.2|27912.3|27872.3|0
1637040000000|2021-11-16 05:20:00|27912.8|27872.8|27901.6|27861.6|27914|27874|27898.2|27858.2|0
1637040300000|2021-11-16 05:25:00|27901.5|27861.5|27895.8|27855.8|27904.6|27864.6|27890.9|27850.9|0
1637040600000|2021-11-16 05:30:00|27895.7|27855.7|27904.9|27864.9|27905.3|27865.3|27893.9|27853.9|0
1637040900000|2021-11-16 05:35:00|27904.8|27864.8|27908.2|27868.2|27909.5|27869.5|27901.8|27861.8|0
1637041200000|2021-11-16 05:40:00|27908.8|27868.8|27911.8|27871.8|27914.8|27874.8|27908.8|27868.8|0
1637041500000|2021-11-16 05:45:00|27911.9|27871.9|27908.7|27868.7|27916.2|27876.2|27908.7|27868.7|0
1637041800000|2021-11-16 05:50:00|27908.8|27868.8|27905.5|27865.5|27911.6|27871.6|27905.5|27865.5|0
1637042100000|2021-11-16 05:55:00|27905|27865|27905.7|27865.7|27905.8|27865.8|27900.9|27860.9|0
1637042400000|2021-11-16 06:00:00|27905.8|27865.8|27904.1|27864.1|27911.8|27871.8|27900.9|27860.9|0
1637042700000|2021-11-16 06:05:00|27904|27864|27905.5|27865.5|27907.1|27867.1|27901.2|27861.2|0
1637043000000|2021-11-16 06:10:00|27905|27865|27904.6|27864.6|27907.3|27867.3|27901.3|27861.3|0
1637043300000|2021-11-16 06:15:00|27905.7|27865.7|27899.6|27859.6|27910.6|27870.6|27898.3|27858.3|0
1637043600000|2021-11-16 06:20:00|27900.1|27860.1|27902.6|27862.6|27904.3|27864.3|27898.3|27858.3|0
1637043900000|2021-11-16 06:25:00|27902|27862|27894.5|27854.5|27904.1|27864.1|27894.5|27854.5|0
1637044200000|2021-11-16 06:30:00|27894|27854|27901|27861|27901|27861|27893|27853|0
1637044500000|2021-11-16 06:35:00|27901.5|27861.5|27904.9|27864.9|27909.4|27869.4|27901.5|27861.5|0
1637044800000|2021-11-16 06:40:00|27904.3|27864.3|27903.5|27863.5|27906.6|27866.6|27901.7|27861.7|0
1637045100000|2021-11-16 06:45:00|27902.4|27862.4|27909.3|27869.3|27910.7|27870.7|27900.7|27860.7|0
1637045400000|2021-11-16 06:50:00|27909.4|27869.4|27921|27881|27922.4|27882.4|27909.4|27869.4|0
1637045700000|2021-11-16 06:55:00|27920.5|27880.5|27924.2|27884.2|27924.2|27884.2|27919.3|27879.3|0
1637046000000|2021-11-16 07:00:00|27924.1|27884.1|27884.9|27869.9|27925.7|27885.7|27879.9|27864.9|69
1637046300000|2021-11-16 07:05:00|27879.9|27864.9|27897.4|27882.4|27897.4|27882.4|27879.9|27864.9|27
1637046600000|2021-11-16 07:10:00|27899.9|27884.9|27887.4|27872.4|27899.9|27884.9|27884.9|27869.9|11
1637046900000|2021-11-16 07:15:00|27889.9|27874.9|27907.4|27892.4|27917.4|27902.4|27887.4|27872.4|27
1637047200000|2021-11-16 07:20:00|27909.9|27894.9|27924.9|27909.9|27927.4|27912.4|27904.9|27889.9|18
1637047500000|2021-11-16 07:25:00|27922.4|27907.4|27924.9|27909.9|27924.9|27909.9|27914.9|27899.9|28
1637047800000|2021-11-16 07:30:00|27922.4|27907.4|27914.9|27899.9|27924.9|27909.9|27914.9|27899.9|11
1637048100000|2021-11-16 07:35:00|27912.4|27897.4|27927.4|27912.4|27929.9|27914.9|27909.9|27894.9|30
1637048400000|2021-11-16 07:40:00|27924.9|27909.9|27922.4|27907.4|27929.9|27914.9|27922.4|27907.4|10
1637048700000|2021-11-16 07:45:00|27919.9|27904.9|27924.9|27909.9|27927.4|27912.4|27919.9|27904.9|4
1637049000000|2021-11-16 07:50:00|27922.4|27907.4|27922.4|27907.4|27924.9|27909.9|27919.9|27904.9|8
1637049300000|2021-11-16 07:55:00|27919.9|27904.9|27917.4|27902.4|27924.9|27909.9|27909.9|27894.9|16
1637049600000|2021-11-16 08:00:00|27922.4|27907.4|27964.9|27949.9|27974.9|27959.9|27904.9|27889.9|553
1637049900000|2021-11-16 08:05:00|27959.9|27944.9|27959.9|27944.9|27979.9|27964.9|27944.9|27929.9|326
1637050200000|2021-11-16 08:10:00|27954.9|27939.9|27929.9|27914.9|27954.9|27939.9|27929.9|27914.9|242
1637050500000|2021-11-16 08:15:00|27927.4|27912.4|27944.9|27929.9|27944.9|27929.9|27927.4|27912.4|135
1637050800000|2021-11-16 08:20:00|27942.4|27927.4|27924.9|27909.9|27949.9|27934.9|27924.9|27909.9|124
1637051100000|2021-11-16 08:25:00|27919.9|27904.9|27924.9|27909.9|27934.9|27919.9|27914.9|27899.9|130
1637051400000|2021-11-16 08:30:00|27922.4|27907.4|27937.4|27922.4|27949.9|27934.9|27919.9|27904.9|176
1637051700000|2021-11-16 08:35:00|27939.9|27924.9|27927.4|27912.4|27942.4|27927.4|27919.9|27904.9|125
1637052000000|2021-11-16 08:40:00|27929.7|27914.7|27932.2|27917.2|27949.7|27934.7|27929.7|27914.7|99
1637052300000|2021-11-16 08:45:00|27929.7|27914.7|27917.2|27902.2|27937.2|27922.2|27917.2|27902.2|129
1637052600000|2021-11-16 08:50:00|27912.2|27897.2|27904.7|27889.7|27917.2|27902.2|27904.7|27889.7|127
1637052900000|2021-11-16 08:55:00|27902.2|27887.2|27902.2|27887.2|27917.2|27902.2|27902.2|27887.2|98
1637053200000|2021-11-16 09:00:00|27904.7|27889.7|27887.2|27872.2|27909.7|27894.7|27887.2|27872.2|131
1637053500000|2021-11-16 09:05:00|27884.7|27869.7|27902.2|27887.2|27902.2|27887.2|27882.2|27867.2|139
1637053800000|2021-11-16 09:10:00|27897.2|27882.2|27882.2|27867.2|27904.7|27889.7|27882.2|27867.2|129
1637054100000|2021-11-16 09:15:00|27884.7|27869.7|27879.7|27864.7|27884.7|27869.7|27872.2|27857.2|165
1637054400000|2021-11-16 09:20:00|27882.2|27867.2|27874.7|27859.7|27882.2|27867.2|27867.2|27852.2|96
1637054700000|2021-11-16 09:25:00|27872.2|27857.2|27857.2|27842.2|27879.7|27864.7|27857.2|27842.2|122
1637055000000|2021-11-16 09:30:00|27862.2|27847.2|27872.2|27857.2|27872.2|27857.2|27857.2|27842.2|113
1637055300000|2021-11-16 09:35:00|27869.7|27854.7|27887.2|27872.2|27892.2|27877.2|27869.7|27854.7|62
1637055600000|2021-11-16 09:40:00|27889.7|27874.7|27882.2|27867.2|27892.2|27877.2|27877.2|27862.2|40
1637055900000|2021-11-16 09:45:00|27887.2|27872.2|27892.2|27877.2|27892.2|27877.2|27882.2|27867.2|35
1637056200000|2021-11-16 09:50:00|27894.7|27879.7|27892.2|27877.2|27902.2|27887.2|27892.2|27877.2|49
1637056500000|2021-11-16 09:55:00|27897.2|27882.2|27907.2|27892.2|27909.7|27894.7|27892.2|27877.2|42
1637056800000|2021-11-16 10:00:00|27909.7|27894.7|27902.2|27887.2|27917.2|27902.2|27902.2|27887.2|65
1637057100000|2021-11-16 10:05:00|27899.7|27884.7|27892.2|27877.2|27907.2|27892.2|27892.2|27877.2|74
1637057400000|2021-11-16 10:10:00|27889.7|27874.7|27882.2|27867.2|27897.2|27882.2|27879.7|27864.7|54
1637057700000|2021-11-16 10:15:00|27877.2|27862.2|27867.2|27852.2|27882.2|27867.2|27867.2|27852.2|100
1637058000000|2021-11-16 10:20:00|27869.7|27854.7|27867.2|27852.2|27872.2|27857.2|27857.2|27842.2|76
1637058300000|2021-11-16 10:25:00|27869.7|27854.7|27872.2|27857.2|27877.2|27862.2|27867.2|27852.2|61
1637058600000|2021-11-16 10:30:00|27877.2|27862.2|27877.2|27862.2|27882.2|27867.2|27872.2|27857.2|91
1637058900000|2021-11-16 10:35:00|27879.7|27864.7|27882.2|27867.2|27884.7|27869.7|27867.2|27852.2|28
1637059200000|2021-11-16 10:40:00|27879.7|27864.7|27869.7|27854.7|27882.2|27867.2|27869.7|27854.7|69
1637059500000|2021-11-16 10:45:00|27872.2|27857.2|27867.2|27852.2|27877.2|27862.2|27862.2|27847.2|24
1637059800000|2021-11-16 10:50:00|27872.2|27857.2|27867.2|27852.2|27877.2|27862.2|27867.2|27852.2|53
1637060100000|2021-11-16 10:55:00|27869.7|27854.7|27869.7|27854.7|27872.2|27857.2|27867.2|27852.2|61
1637060400000|2021-11-16 11:00:00|27872.2|27857.2|27867.2|27852.2|27877.2|27862.2|27867.2|27852.2|52
1637060700000|2021-11-16 11:05:00|27864.7|27849.7|27879.7|27864.7|27882.2|27867.2|27862.2|27847.2|69
1637061000000|2021-11-16 11:10:00|27877.2|27862.2|27882.2|27867.2|27882.2|27867.2|27869.7|27854.7|39
1637061300000|2021-11-16 11:15:00|27884.7|27869.7|27877.2|27862.2|27892.2|27877.2|27877.2|27862.2|59
1637061600000|2021-11-16 11:20:00|27882.2|27867.2|27882.2|27867.2|27887.2|27872.2|27877.2|27862.2|41
1637061900000|2021-11-16 11:25:00|27879.7|27864.7|27882.2|27867.2|27889.7|27874.7|27872.2|27857.2|75
1637062200000|2021-11-16 11:30:00|27879.7|27864.7|27892.2|27877.2|27892.2|27877.2|27877.2|27862.2|98
1637062500000|2021-11-16 11:35:00|27897.2|27882.2|27892.2|27877.2|27907.2|27892.2|27889.7|27874.7|83
1637062800000|2021-11-16 11:40:00|27889.7|27874.7|27887.2|27872.2|27892.2|27877.2|27887.2|27872.2|60
1637063100000|2021-11-16 11:45:00|27892.2|27877.2|27887.2|27872.2|27902.2|27887.2|27887.2|27872.2|107
1637063400000|2021-11-16 11:50:00|27884.7|27869.7|27884.7|27869.7|27887.2|27872.2|27877.2|27862.2|43
1637063700000|2021-11-16 11:55:00|27887.2|27872.2|27892.2|27877.2|27902.2|27887.2|27882.2|27867.2|38
1637064000000|2021-11-16 12:00:00|27889.7|27874.7|27887.2|27872.2|27894.7|27879.7|27877.2|27862.2|87
1637064300000|2021-11-16 12:05:00|27889.7|27874.7|27884.7|27869.7|27892.2|27877.2|27872.2|27857.2|75
1637064600000|2021-11-16 12:10:00|27887.2|27872.2|27879.7|27864.7|27887.2|27872.2|27877.2|27862.2|67
1637064900000|2021-11-16 12:15:00|27882.2|27867.2|27892.2|27877.2|27894.7|27879.7|27879.7|27864.7|55
1637065200000|2021-11-16 12:20:00|27887.2|27872.2|27897.2|27882.2|27897.2|27882.2|27879.7|27864.7|51
1637065500000|2021-11-16 12:25:00|27894.7|27879.7|27889.7|27874.7|27897.2|27882.2|27889.7|27874.7|23
1637065800000|2021-11-16 12:30:00|27887.2|27872.2|27882.2|27867.2|27887.2|27872.2|27877.2|27862.2|32
1637066100000|2021-11-16 12:35:00|27884.7|27869.7|27874.7|27859.7|27887.2|27872.2|27872.2|27857.2|30
1637066400000|2021-11-16 12:40:00|27873.9|27858.9|27861.4|27846.4|27876.4|27861.4|27856.4|27841.4|25
1637066700000|2021-11-16 12:45:00|27863.9|27848.9|27856.4|27841.4|27866.4|27851.4|27851.4|27836.4|74
1637067000000|2021-11-16 12:50:00|27858.9|27843.9|27841.4|27826.4|27858.9|27843.9|27838.9|27823.9|73
1637067300000|2021-11-16 12:55:00|27846.4|27831.4|27838.9|27823.9|27846.4|27831.4|27836.4|27821.4|29
1637067600000|2021-11-16 13:00:00|27841.4|27826.4|27861.4|27846.4|27863.9|27848.9|27836.4|27821.4|117
1637067900000|2021-11-16 13:05:00|27858.9|27843.9|27851.4|27836.4|27861.4|27846.4|27846.4|27831.4|32
1637068200000|2021-11-16 13:10:00|27856.4|27841.4|27846.4|27831.4|27856.4|27841.4|27846.4|27831.4|37
1637068500000|2021-11-16 13:15:00|27848.9|27833.9|27848.9|27833.9|27856.4|27841.4|27846.4|27831.4|51
1637068800000|2021-11-16 13:20:00|27846.4|27831.4|27846.4|27831.4|27851.4|27836.4|27841.4|27826.4|26
1637069100000|2021-11-16 13:25:00|27851.4|27836.4|27846.4|27831.4|27858.9|27843.9|27841.4|27826.4|32
1637069400000|2021-11-16 13:30:00|27851.4|27836.4|27851.4|27836.4|27861.4|27846.4|27846.4|27831.4|63
1637069700000|2021-11-16 13:35:00|27856.4|27841.4|27851.4|27836.4|27858.9|27843.9|27851.4|27836.4|78
1637070000000|2021-11-16 13:40:00|27846.4|27831.4|27841.4|27826.4|27853.9|27838.9|27841.4|27826.4|71
1637070300000|2021-11-16 13:45:00|27843.9|27828.9|27856.4|27841.4|27861.4|27846.4|27841.4|27826.4|85
1637070600000|2021-11-16 13:50:00|27861.4|27846.4|27851.4|27836.4|27861.4|27846.4|27848.9|27833.9|72
1637070900000|2021-11-16 13:55:00|27846.4|27831.4|27851.4|27836.4|27853.9|27838.9|27841.4|27826.4|63
1637071200000|2021-11-16 14:00:00|27848.9|27833.9|27853.9|27838.9|27853.9|27838.9|27836.4|27821.4|90
1637071500000|2021-11-16 14:05:00|27851.4|27836.4|27868.9|27853.9|27871.4|27856.4|27846.4|27831.4|89
1637071800000|2021-11-16 14:10:00|27871.4|27856.4|27856.4|27841.4|27871.4|27856.4|27856.4|27841.4|49
1637072100000|2021-11-16 14:15:00|27853.9|27838.9|27861.4|27846.4|27866.4|27851.4|27851.4|27836.4|52
1637072400000|2021-11-16 14:20:00|27863.9|27848.9|27851.4|27836.4|27863.9|27848.9|27836.4|27821.4|68
1637072700000|2021-11-16 14:25:00|27846.4|27831.4|27851.4|27836.4|27856.4|27841.4|27841.4|27826.4|75
1637073000000|2021-11-16 14:30:00|27853.9|27838.9|27866.4|27851.4|27866.4|27851.4|27851.4|27836.4|120
1637073300000|2021-11-16 14:35:00|27861.4|27846.4|27856.4|27841.4|27871.4|27856.4|27851.4|27836.4|109
1637073600000|2021-11-16 14:40:00|27861.4|27846.4|27846.4|27831.4|27861.4|27846.4|27836.4|27821.4|102
1637073900000|2021-11-16 14:45:00|27851.4|27836.4|27846.4|27831.4|27856.4|27841.4|27841.4|27826.4|73
1637074200000|2021-11-16 14:50:00|27851.4|27836.4|27846.4|27831.4|27851.4|27836.4|27831.4|27816.4|121
1637074500000|2021-11-16 14:55:00|27851.4|27836.4|27846.4|27831.4|27851.4|27836.4|27841.4|27826.4|62
1637074800000|2021-11-16 15:00:00|27851.4|27836.4|27866.4|27851.4|27868.9|27853.9|27851.4|27836.4|96
1637075100000|2021-11-16 15:05:00|27861.4|27846.4|27836.4|27821.4|27861.4|27846.4|27826.4|27811.4|95
1637075400000|2021-11-16 15:10:00|27836.5|27821.5|27836.5|27821.5|27851.5|27836.5|27831.5|27816.5|94
1637075700000|2021-11-16 15:15:00|27841.5|27826.5|27841.5|27826.5|27846.5|27831.5|27836.5|27821.5|102
1637076000000|2021-11-16 15:20:00|27839|27824|27826.5|27811.5|27841.5|27826.5|27821.5|27806.5|125
1637076300000|2021-11-16 15:25:00|27824|27809|27826.5|27811.5|27836.5|27821.5|27816.5|27801.5|162
1637076600000|2021-11-16 15:30:00|27824|27809|27826.5|27811.5|27831.5|27816.5|27821.5|27806.5|124
1637076900000|2021-11-16 15:35:00|27831.5|27816.5|27826.5|27811.5|27831.5|27816.5|27816.5|27801.5|137
1637077200000|2021-11-16 15:40:00|27831.5|27816.5|27816.5|27801.5|27831.5|27816.5|27811.5|27796.5|111
1637077500000|2021-11-16 15:45:00|27811.5|27796.5|27821.5|27806.5|27821.5|27806.5|27811.5|27796.5|83
1637077800000|2021-11-16 15:50:00|27816.5|27801.5|27821.5|27806.5|27826.5|27811.5|27816.5|27801.5|75
1637078100000|2021-11-16 15:55:00|27816.5|27801.5|27816.5|27801.5|27821.5|27806.5|27811.5|27796.5|95
1637078400000|2021-11-16 16:00:00|27821.5|27806.5|27831.5|27816.5|27831.5|27816.5|27821.5|27806.5|67
1637078700000|2021-11-16 16:05:00|27834|27819|27846.5|27831.5|27846.5|27831.5|27834|27819|60
1637079000000|2021-11-16 16:10:00|27849|27834|27866.5|27851.5|27866.5|27851.5|27846.5|27831.5|109
1637079300000|2021-11-16 16:15:00|27864|27849|27856.5|27841.5|27866.5|27851.5|27856.5|27841.5|141
1637079600000|2021-11-16 16:20:00|27861.5|27846.5|27851.5|27836.5|27866.5|27851.5|27851.5|27836.5|207
1637079900000|2021-11-16 16:25:00|27849|27834|27841.5|27826.5|27851.5|27836.5|27826.5|27811.5|341
1637080200000|2021-11-16 16:30:00|27844|27829|27821.5|27806.5|27846.5|27831.5|27821.5|27806.5|527
1637080500000|2021-11-16 16:35:00|27819|27804|27821.5|27806.5|27829|27814|27816.5|27801.5|271
1637080800000|2021-11-16 16:40:00|27819|27804|27821.5|27806.5|27826.5|27811.5|27816.5|27801.5|82
1637081100000|2021-11-16 16:45:00|27826.5|27811.5|27826.5|27811.5|27831.5|27816.5|27826.5|27811.5|323
1637081400000|2021-11-16 16:50:00|27829|27809|27839|27819|27839|27819|27829|27809|40
1637081700000|2021-11-16 16:55:00|27844|27824|27839|27819|27844|27824|27839|27819|23
1637082000000|2021-11-16 17:00:00|27844|27824|27839|27819|27844|27824|27839|27819|16
1637082300000|2021-11-16 17:05:00|27844|27814|27839|27819|27844|27819|27839|27814|2
1637082600000|2021-11-16 17:10:00|27834|27814|27839|27819|27839|27819|27834|27814|7
1637082900000|2021-11-16 17:15:00|27844|27824|27839|27819|27844|27824|27839|27819|9
1637083200000|2021-11-16 17:20:00|27844||27844||27844||27844||1
1637083500000|2021-11-16 17:25:00||27824||27824||27824||27819|1
1637083800000|2021-11-16 17:30:00|27849|27829|27849|27829|27849|27829|27849|27829|3
1637084100000|2021-11-16 17:35:00||27824||27829||27829||27824|7
1637084400000|2021-11-16 17:40:00|27854|27834|27854|27834|27859|27839|27849|27834|8
1637084700000|2021-11-16 17:45:00|27859|27829|27854|27834|27859|27834|27849|27829|2
1637085000000|2021-11-16 17:50:00|27849|27829|27854|27834|27854|27834|27849|27829|8
1637085300000|2021-11-16 17:55:00|27849|27829|27849|27829|27849|27829|27849|27829|5
1637085600000|2021-11-16 18:00:00|27854|27834|27859|27834|27859|27839|27854|27834|9
1637085900000|2021-11-16 18:05:00|27854|27829|27849|27829|27854|27834|27849|27829|2
1637086200000|2021-11-16 18:10:00|27844|27824|27844|27824|27849|27829|27844|27824|9
1637086500000|2021-11-16 18:15:00|27849|27829|27844|27824|27849|27829|27844|27824|3
1637086800000|2021-11-16 18:20:00|27849|27829|27844|27824|27849|27829|27844|27824|5
1637087400000|2021-11-16 18:30:00|27849|27829|27849|27829|27849|27829|27849|27824|3
1637087700000|2021-11-16 18:35:00|27854|27834|27854|27829|27854|27834|27849|27829|15
1637088000000|2021-11-16 18:40:00||27834||27834||27834||27834|2
1637088300000|2021-11-16 18:45:00|27849|27829|27854|27834|27854|27834|27849|27829|7
1637088600000|2021-11-16 18:50:00|27859|27839|27859|27834|27859|27839|27854|27834|5
1637088900000|2021-11-16 18:55:00|27854|27839|27854|27834|27859|27839|27854|27834|8
1637089200000|2021-11-16 19:00:00|27849|27829|27854|27834|27859|27839|27849|27829|2
1637090100000|2021-11-16 19:15:00|27849|27829|27849|27829|27854|27829|27849|27829|3
1637090400000|2021-11-16 19:20:00|27844|27824|27849|27829|27849|27829|27844|27824|9
1637090700000|2021-11-16 19:25:00|27854|27834|27861.5|27846.5|27864|27846.5|27854|27834|16
1637091000000|2021-11-16 19:30:00|27866.5|27851.5|27866.5|27851.5|27871.5|27856.5|27866.5|27851.5|13
1637091300000|2021-11-16 19:35:00|27869|27854|27861.5|27846.5|27869|27854|27861.5|27846.5|11
1637091600000|2021-11-16 19:40:00|27859|27844|27859|27844|27859|27844|27859|27844|2
1637091900000|2021-11-16 19:45:00|27856.5|27841.5|27859|27844|27861.5|27846.5|27856.5|27841.5|3
1637092200000|2021-11-16 19:50:00|27861.5|27846.5|27861.5|27846.5|27861.5|27846.5|27859|27844|4
1637092500000|2021-11-16 19:55:00|27859|27844|27859|27844|27859|27844|27859|27844|1
1637092800000|2021-11-16 20:00:00|27861.5|27846.5|27859|27844|27864|27849|27859|27844|0
1637093100000|2021-11-16 20:05:00|27861.5|27846.5|27851.5|27836.5|27861.5|27846.5|27851.5|27836.5|1
1637093400000|2021-11-16 20:10:00|27856.5|27841.5|27856.5|27841.5|27856.5|27841.5|27854|27839|2
1637093700000|2021-11-16 20:15:00|27859|27844|27851.5|27836.5|27859|27844|27846.5|27831.5|20
1637094000000|2021-11-16 20:20:00|27854|27839|27849|27834|27854|27839|27849|27834|6
1637094300000|2021-11-16 20:25:00|27851.5|27836.5|27844|27829|27851.5|27836.5|27841.5|27826.5|13
1637094600000|2021-11-16 20:30:00|27841.5|27826.5|27846.5|27831.5|27851.5|27836.5|27841.5|27826.5|28
1637094900000|2021-11-16 20:35:00|27844|27829|27836.5|27821.5|27844|27829|27836.5|27821.5|4
1637095200000|2021-11-16 20:40:00|27839|27824|27836.5|27821.5|27844|27829|27836.5|27821.5|5
1637095500000|2021-11-16 20:45:00|27831.5|27816.5|27821.5|27806.5|27836.5|27821.5|27821.5|27806.5|13
1637095800000|2021-11-16 20:50:00|27819|27804|27821.5|27806.5|27826.5|27811.5|27819|27804|18
1637096100000|2021-11-16 20:55:00|27819|27804|27804|27789|27821.5|27806.5|27804|27789|22
1637096400000|2021-11-16 21:00:00|27825.2|27785.2|27833.7|27793.7|27837|27797|27818.7|27778.7|0
1637096700000|2021-11-16 21:05:00|27833.9|27793.9|27833.7|27793.7|27842.5|27802.5|27832.4|27792.4|0
1637097000000|2021-11-16 21:10:00|27833.4|27793.4|27832.4|27792.4|27833.7|27793.7|27830.6|27790.6|0
1637097300000|2021-11-16 21:15:00|27832.6|27792.6|27842.5|27802.5|27842.5|27802.5|27830.6|27790.6|0
1637097600000|2021-11-16 21:20:00|27842.6|27802.6|27841.2|27801.2|27843.8|27803.8|27838.1|27798.1|0
1637097900000|2021-11-16 21:25:00|27841.1|27801.1|27841.2|27801.2|27841.2|27801.2|27839.4|27799.4|0
1637098200000|2021-11-16 21:30:00|27841.1|27801.1|27832.4|27792.4|27841.1|27801.1|27832.4|27792.4|0
1637098500000|2021-11-16 21:35:00|27832.6|27792.6|27832|27792|27835|27795|27832|27792|0
1637098800000|2021-11-16 21:40:00|27832.2|27792.2|27827.6|27787.6|27833.3|27793.3|27827.6|27787.6|0
1637099100000|2021-11-16 21:45:00|27827.4|27787.4|27820.1|27780.1|27827.4|27787.4|27819.4|27779.4|0
1637099400000|2021-11-16 21:50:00|27820|27780|27821.8|27781.8|27823.2|27783.2|27819.4|27779.4|0
1637099700000|2021-11-16 21:55:00|27822.1|27782.1|27823.2|27783.2|27824.4|27784.4|27821.8|27781.8|0
1637100000000|2021-11-16 22:00:00|27823.7|27783.7|27824.3|27784.3|27824.8|27784.8|27823.2|27783.2|0
1637100300000|2021-11-16 22:05:00|27823.7|27783.7|27824.3|27784.3|27824.3|27784.3|27823.7|27783.7|0
1637100600000|2021-11-16 22:10:00|27823.7|27783.7|27824.3|27784.3|27824.8|27784.8|27823.7|27783.7|0
1637100900000|2021-11-16 22:15:00|27824.8|27784.8|27824.8|27784.8|27824.8|27784.8|27822.7|27782.7|0
1637101200000|2021-11-16 22:20:00|27823.7|27783.7|27824.3|27784.3|27824.8|27784.8|27823.7|27783.7|0
1637101500000|2021-11-16 22:25:00|27824.8|27784.8|27824.8|27784.8|27824.8|27784.8|27824.3|27784.3|0
1637101800000|2021-11-16 22:30:00|27825.3|27785.3|27824.8|27784.8|27825.8|27785.8|27824.8|27784.8|0
1637102100000|2021-11-16 22:35:00|27823.7|27783.7|27823.7|27783.7|27824.3|27784.3|27823.7|27783.7|0
1637102400000|2021-11-16 22:40:00|27824.3|27784.3|27824.8|27784.8|27825.3|27785.3|27824.3|27784.3|0
1637102700000|2021-11-16 22:45:00|27825.8|27785.8|27825.3|27785.3|27825.8|27785.8|27824.8|27784.8|0
1637103000000|2021-11-16 22:50:00|27824.8|27784.8|27825.3|27785.3|27826.4|27786.4|27824.3|27784.3|0
1637103300000|2021-11-16 22:55:00|27824.8|27784.8|27824.8|27784.8|27825.3|27785.3|27824.8|27784.8|0
1637103600000|2021-11-16 23:00:00|27825.3|27785.3|27827.5|27787.5|27830.6|27790.6|27823.7|27783.7|0
1637103900000|2021-11-16 23:05:00|27827.4|27787.4|27826.2|27786.2|27827.5|27787.5|27823.1|27783.1|0
1637104200000|2021-11-16 23:10:00|27826.3|27786.3|27831.9|27791.9|27831.9|27791.9|27826.2|27786.2|0
1637104500000|2021-11-16 23:15:00|27831.8|27791.8|27814.3|27774.3|27831.8|27791.8|27814.3|27774.3|0
1637104800000|2021-11-16 23:20:00|27814.4|27774.4|27816.9|27776.9|27818.7|27778.7|27814.4|27774.4|0
1637105100000|2021-11-16 23:25:00|27816.8|27776.8|27823.1|27783.1|27824.4|27784.4|27815.6|27775.6|0
1637105400000|2021-11-16 23:30:00|27823|27783|27827.5|27787.5|27827.5|27787.5|27820.6|27780.6|0
1637105700000|2021-11-16 23:35:00|27827.3|27787.3|27833.2|27793.2|27833.2|27793.2|27826.2|27786.2|0
1637106000000|2021-11-16 23:40:00|27833.3|27793.3|27836.3|27796.3|27837.6|27797.6|27831.9|27791.9|0
1637106300000|2021-11-16 23:45:00|27836.4|27796.4|27842|27802|27842|27802|27836.3|27796.3|0
1637106600000|2021-11-16 23:50:00|27842.1|27802.1|27837.6|27797.6|27845.1|27805.1|27837.6|27797.6|0
1637106900000|2021-11-16 23:55:00|27837.8|27797.8|27839.4|27799.4|27840.1|27800.1|27837.6|27797.6|0
1637107200000|2021-11-17 00:00:00|27839.5|27799.5|27836.3|27796.3|27840.1|27800.1|27833.2|27793.2|0
1637107500000|2021-11-17 00:05:00|27836.4|27796.4|27840.7|27800.7|27843.8|27803.8|27836.4|27796.4|0
1637107800000|2021-11-17 00:10:00|27840.5|27800.5|27840.7|27800.7|27843.8|27803.8|27839.4|27799.4|0
1637108100000|2021-11-17 00:15:00|27840.6|27800.6|27822.1|27782.1|27840.6|27800.6|27819.3|27779.3|0
1637108400000|2021-11-17 00:20:00|27821.6|27781.6|27816.2|27776.2|27824.9|27784.9|27816.2|27776.2|0
1637108700000|2021-11-17 00:25:00|27816|27776|27807|27767|27816.1|27776.1|27803.9|27763.9|0
1637109000000|2021-11-17 00:30:00|27807.5|27767.5|27813.1|27773.1|27815.7|27775.7|27806.8|27766.8|0
1637109300000|2021-11-17 00:35:00|27812.9|27772.9|27810.3|27770.3|27813.4|27773.4|27807.2|27767.2|0
1637109600000|2021-11-17 00:40:00|27810.4|27770.4|27807|27767|27810.4|27770.4|27807|27767|0
1637109900000|2021-11-17 00:45:00|27807.1|27767.1|27806.5|27766.5|27809.6|27769.6|27803.7|27763.7|0
1637110200000|2021-11-17 00:50:00|27806.6|27766.6|27810.1|27770.1|27810.1|27770.1|27806.6|27766.6|0
1637110500000|2021-11-17 00:55:00|27809.6|27769.6|27808|27768|27813.7|27773.7|27804.2|27764.2|0
1637110800000|2021-11-17 01:00:00|27806.9|27766.9|27805|27765|27810.9|27770.9|27801.7|27761.7|0
1637111100000|2021-11-17 01:05:00|27804.9|27764.9|27799.3|27759.3|27805|27765|27798.9|27758.9|0
1637111400000|2021-11-17 01:10:00|27799.4|27759.4|27802.6|27762.6|27802.6|27762.6|27799.3|27759.3|0
1637111700000|2021-11-17 01:15:00|27802.5|27762.5|27805.7|27765.7|27808.5|27768.5|27799.6|27759.6|0
1637112000000|2021-11-17 01:20:00|27805.6|27765.6|27799.6|27759.6|27808.5|27768.5|27799.5|27759.5|0
1637112300000|2021-11-17 01:25:00|27799.4|27759.4|27805.4|27765.4|27805.6|27765.6|27799.4|27759.4|0
1637112600000|2021-11-17 01:30:00|27805.2|27765.2|27803.8|27763.8|27808.3|27768.3|27802.4|27762.4|0
1637112900000|2021-11-17 01:35:00|27804.3|27764.3|27798.8|27758.8|27805.7|27765.7|27798.8|27758.8|0
1637113200000|2021-11-17 01:40:00|27799|27759|27793|27753|27799.5|27759.5|27793|27753|0
1637113500000|2021-11-17 01:45:00|27793.1|27753.1|27799.1|27759.1|27802.1|27762.1|27793|27753|0
1637113800000|2021-11-17 01:50:00|27799.2|27759.2|27805|27765|27805.2|27765.2|27799|27759|0
1637114100000|2021-11-17 01:55:00|27805.1|27765.1|27799.3|27759.3|27805.2|27765.2|27799.3|27759.3|0
1637114400000|2021-11-17 02:00:00|27799.2|27759.2|27793|27753|27800.7|27760.7|27793|27753|0
1637114700000|2021-11-17 02:05:00|27792.9|27752.9|27796.2|27756.2|27796.2|27756.2|27792.9|27752.9|0
1637115000000|2021-11-17 02:10:00|27796.1|27756.1|27799.3|27759.3|27799.5|27759.5|27793.2|27753.2|0
1637115300000|2021-11-17 02:15:00|27799.4|27759.4|27802.2|27762.2|27802.2|27762.2|27799.1|27759.1|0
1637115600000|2021-11-17 02:20:00|27802.4|27762.4|27802.4|27762.4|27805.4|27765.4|27799.5|27759.5|0
1637115900000|2021-11-17 02:25:00|27801.4|27761.4|27793.9|27753.9|27801.4|27761.4|27793.7|27753.7|0
1637116200000|2021-11-17 02:30:00|27794|27754|27793.7|27753.7|27794|27754|27790.7|27750.7|0
1637116500000|2021-11-17 02:35:00|27793.8|27753.8|27790.9|27750.9|27794|27754|27790.7|27750.7|0
1637116800000|2021-11-17 02:40:00|27790.6|27750.6|27790.4|27750.4|27790.7|27750.7|27790.3|27750.3|0
1637117100000|2021-11-17 02:45:00|27790.5|27750.5|27790.7|27750.7|27790.7|27750.7|27790.4|27750.4|0
1637117400000|2021-11-17 02:50:00|27790.6|27750.6|27789.8|27749.8|27790.6|27750.6|27786.6|27746.6|0
1637117700000|2021-11-17 02:55:00|27789.9|27749.9|27789.8|27749.8|27789.9|27749.9|27789.8|27749.8|0
1637118000000|2021-11-17 03:00:00|27789.7|27749.7|27798.6|27758.6|27801.6|27761.6|27789.6|27749.6|0
1637118300000|2021-11-17 03:05:00|27798.7|27758.7|27798.5|27758.5|27801.6|27761.6|27798.3|27758.3|0
1637118600000|2021-11-17 03:10:00|27798.4|27758.4|27795.2|27755.2|27798.5|27758.5|27792.1|27752.1|0
1637118900000|2021-11-17 03:15:00|27795|27755|27789.1|27749.1|27795.2|27755.2|27788.9|27748.9|0
1637119200000|2021-11-17 03:20:00|27788.9|27748.9|27779.6|27739.6|27788.9|27748.9|27779.5|27739.5|0
1637119500000|2021-11-17 03:25:00|27779.5|27739.5|27781.2|27741.2|27782.9|27742.9|27776.5|27736.5|0
1637119800000|2021-11-17 03:30:00|27781.7|27741.7|27785.9|27745.9|27786.1|27746.1|27781.2|27741.2|0
1637120100000|2021-11-17 03:35:00|27785.7|27745.7|27780|27740|27785.9|27745.9|27779.8|27739.8|0
1637120400000|2021-11-17 03:40:00|27779.9|27739.9|27787.5|27747.5|27788.5|27748.5|27779.6|27739.6|0
1637120700000|2021-11-17 03:45:00|27787.4|27747.4|27787.2|27747.2|27787.4|27747.4|27784.1|27744.1|0
1637121000000|2021-11-17 03:50:00|27787.4|27747.4|27790.5|27750.5|27790.5|27750.5|27787.2|27747.2|0
1637121300000|2021-11-17 03:55:00|27790.7|27750.7|27787.7|27747.7|27790.7|27750.7|27786.1|27746.1|0
1637121600000|2021-11-17 04:00:00|27787.8|27747.8|27791|27751|27791.2|27751.2|27787.7|27747.7|0
1637121900000|2021-11-17 04:05:00|27791.2|27751.2|27785.4|27745.4|27791.2|27751.2|27782.4|27742.4|0
1637122200000|2021-11-17 04:10:00|27785.3|27745.3|27794.4|27754.4|27795.8|27755.8|27783.7|27743.7|0
1637122500000|2021-11-17 04:15:00|27794.6|27754.6|27797.4|27757.4|27797.4|27757.4|27794.4|27754.4|0
1637122800000|2021-11-17 04:20:00|27797.2|27757.2|27794.1|27754.1|27797.4|27757.4|27794|27754|0
1637123100000|2021-11-17 04:25:00|27794.2|27754.2|27797.1|27757.1|27797.1|27757.1|27794.1|27754.1|0
1637123400000|2021-11-17 04:30:00|27797|27757|27796.6|27756.6|27797|27757|27796.6|27756.6|0
1637123700000|2021-11-17 04:35:00|27795.5|27755.5|27796.9|27756.9|27797|27757|27793.8|27753.8|0
1637124000000|2021-11-17 04:40:00|27798|27758|27802.7|27762.7|27802.8|27762.8|27798|27758|0
1637124300000|2021-11-17 04:45:00|27801.6|27761.6|27802.8|27762.8|27803|27763|27799.9|27759.9|0
1637124600000|2021-11-17 04:50:00|27803.3|27763.3|27806.3|27766.3|27806.3|27766.3|27803.3|27763.3|0
1637124900000|2021-11-17 04:55:00|27806.4|27766.4|27806.1|27766.1|27806.4|27766.4|27805.9|27765.9|0
1637125200000|2021-11-17 05:00:00|27806.3|27766.3|27806.4|27766.4|27812.5|27772.5|27806.3|27766.3|0
1637125500000|2021-11-17 05:05:00|27806.5|27766.5|27809.6|27769.6|27809.7|27769.7|27806.5|27766.5|0
1637125800000|2021-11-17 05:10:00|27809.7|27769.7|27806.4|27766.4|27812.6|27772.6|27806.4|27766.4|0
1637126100000|2021-11-17 05:15:00|27806.6|27766.6|27803.3|27763.3|27806.6|27766.6|27803.3|27763.3|0
1637126400000|2021-11-17 05:20:00|27803.4|27763.4|27806.1|27766.1|27809.2|27769.2|27803.1|27763.1|0
1637126700000|2021-11-17 05:25:00|27805.8|27765.8|27805.4|27765.4|27805.8|27765.8|27802.7|27762.7|0
1637127000000|2021-11-17 05:30:00|27805.6|27765.6|27811.9|27771.9|27812|27772|27805.6|27765.6|0
1637127300000|2021-11-17 05:35:00|27810.8|27770.8|27815.3|27775.3|27818.6|27778.6|27809.1|27769.1|0
1637127600000|2021-11-17 05:40:00|27815.4|27775.4|27812.3|27772.3|27815.5|27775.5|27812.2|27772.2|0
1637127900000|2021-11-17 05:45:00|27812.2|27772.2|27802.4|27762.4|27812.2|27772.2|27799.4|27759.4|0
1637128200000|2021-11-17 05:50:00|27802.3|27762.3|27802.4|27762.4|27802.6|27762.6|27799.4|27759.4|0
1637128500000|2021-11-17 05:55:00|27801.9|27761.9|27798.9|27758.9|27805.7|27765.7|27798.9|27758.9|0
1637128800000|2021-11-17 06:00:00|27798.8|27758.8|27801.9|27761.9|27804.9|27764.9|27798.8|27758.8|0
1637129100000|2021-11-17 06:05:00|27802|27762|27796|27756|27802.1|27762.1|27796|27756|0
1637129400000|2021-11-17 06:10:00|27795.5|27755.5|27791.4|27751.4|27795.5|27755.5|27790.1|27750.1|0
1637129700000|2021-11-17 06:15:00|27792.5|27752.5|27797.5|27757.5|27797.5|27757.5|27791.1|27751.1|0
1637130000000|2021-11-17 06:20:00|27797.6|27757.6|27804.2|27764.2|27804.2|27764.2|27797.5|27757.5|0
1637130300000|2021-11-17 06:25:00|27804.4|27764.4|27807.7|27767.7|27807.7|27767.7|27804.1|27764.1|0
1637130600000|2021-11-17 06:30:00|27807.5|27767.5|27807.4|27767.4|27810.5|27770.5|27804.6|27764.6|0
1637130900000|2021-11-17 06:35:00|27806.8|27766.8|27807.7|27767.7|27807.9|27767.9|27801.8|27761.8|0
1637131200000|2021-11-17 06:40:00|27807.6|27767.6|27807.2|27767.2|27810.5|27770.5|27804.2|27764.2|0
1637131500000|2021-11-17 06:45:00|27807.3|27767.3|27798.8|27758.8|27810.2|27770.2|27798.7|27758.7|0
1637131800000|2021-11-17 06:50:00|27798.9|27758.9|27801.8|27761.8|27804.7|27764.7|27798.8|27758.8|0
1637132100000|2021-11-17 06:55:00|27801.9|27761.9|27801.5|27761.5|27804.7|27764.7|27798.7|27758.7|0
1637132400000|2021-11-17 07:00:00|27802.5|27762.5|27806.5|27791.5|27810.2|27791.5|27796.5|27762.5|33
1637132700000|2021-11-17 07:05:00|27804|27789|27799|27784|27804|27789|27796.5|27781.5|9
1637133000000|2021-11-17 07:10:00|27796.5|27781.5|27789|27774|27799|27784|27786.5|27771.5|4
1637133300000|2021-11-17 07:15:00|27791.5|27776.5|27784|27769|27794|27779|27781.5|27766.5|8
1637133600000|2021-11-17 07:20:00|27781.5|27766.5|27794|27779|27794|27779|27781.5|27766.5|3
1637133900000|2021-11-17 07:25:00|27796.5|27781.5|27809|27794|27811.5|27796.5|27794|27779|5
1637134200000|2021-11-17 07:30:00|27806.5|27791.5|27811.5|27796.5|27814|27799|27801.5|27786.5|4
1637134500000|2021-11-17 07:35:00|27814|27799|27806.5|27791.5|27816.5|27801.5|27806.5|27791.5|1
1637134800000|2021-11-17 07:40:00|27801.5|27786.5|27809|27794|27809|27794|27801.5|27786.5|5
1637135100000|2021-11-17 07:45:00|27806.5|27791.5|27816.5|27801.5|27816.5|27801.5|27804|27789|0
1637135400000|2021-11-17 07:50:00|27819|27804|27819|27804|27821.5|27806.5|27811.5|27796.5|10
1637135700000|2021-11-17 07:55:00|27821.5|27806.5|27816.5|27801.5|27829|27814|27816.5|27801.5|50
1637136000000|2021-11-17 08:00:00|27821.5|27806.5|27846.5|27831.5|27851.5|27836.5|27821.5|27806.5|365
1637136300000|2021-11-17 08:05:00|27844|27829|27856.5|27841.5|27871.5|27856.5|27839|27824|277
1637136600000|2021-11-17 08:10:00|27861.5|27846.5|27866.5|27851.5|27876.5|27861.5|27846.5|27831.5|236
1637136900000|2021-11-17 08:15:00|27871.5|27856.5|27861.5|27846.5|27886.5|27871.5|27861.5|27846.5|222
1637137200000|2021-11-17 08:20:00|27866.5|27851.5|27861.5|27846.5|27871.5|27856.5|27856.5|27841.5|120
1637137500000|2021-11-17 08:25:00|27866.5|27851.5|27871.5|27856.5|27876.5|27861.5|27866.5|27851.5|87
1637137800000|2021-11-17 08:30:00|27874|27859|27886.5|27871.5|27891.5|27876.5|27871.5|27856.5|118
1637138100000|2021-11-17 08:35:00|27889|27874|27881.5|27866.5|27891.5|27876.5|27881.5|27866.5|42
1637138400000|2021-11-17 08:40:00|27880.3|27865.3|27880.3|27865.3|27885.3|27870.3|27875.3|27860.3|65
1637138700000|2021-11-17 08:45:00|27882.8|27867.8|27880.3|27865.3|27890.3|27875.3|27875.3|27860.3|77
1637139000000|2021-11-17 08:50:00|27877.8|27862.8|27885.3|27870.3|27890.3|27875.3|27875.3|27860.3|58
1637139300000|2021-11-17 08:55:00|27880.3|27865.3|27880.3|27865.3|27890.3|27875.3|27880.3|27865.3|35
1637139600000|2021-11-17 09:00:00|27877.8|27862.8|27885.3|27870.3|27890.3|27875.3|27872.8|27857.8|63
1637139900000|2021-11-17 09:05:00|27890.3|27875.3|27865.3|27850.3|27890.3|27875.3|27865.3|27850.3|67
1637140200000|2021-11-17 09:10:00|27870.3|27855.3|27865.3|27850.3|27875.3|27860.3|27862.8|27847.8|87
1637140500000|2021-11-17 09:15:00|27867.8|27852.8|27875.3|27860.3|27875.3|27860.3|27865.3|27850.3|46
1637140800000|2021-11-17 09:20:00|27870.3|27855.3|27865.3|27850.3|27875.3|27860.3|27862.8|27847.8|61
1637141100000|2021-11-17 09:25:00|27867.8|27852.8|27857.8|27842.8|27870.3|27855.3|27855.3|27840.3|95
1637141400000|2021-11-17 09:30:00|27855.3|27840.3|27865.3|27850.3|27865.3|27850.3|27850.3|27835.3|59
1637141700000|2021-11-17 09:35:00|27860.3|27845.3|27860.3|27845.3|27865.3|27850.3|27855.3|27840.3|68
1637142000000|2021-11-17 09:40:00|27857.8|27842.8|27845.3|27830.3|27860.3|27845.3|27845.3|27830.3|50
1637142300000|2021-11-17 09:45:00|27850.3|27835.3|27860.3|27845.3|27860.3|27845.3|27850.3|27835.3|37
1637142600000|2021-11-17 09:50:00|27857.8|27842.8|27845.3|27830.3|27857.8|27842.8|27840.3|27825.3|38
1637142900000|2021-11-17 09:55:00|27847.8|27832.8|27845.3|27830.3|27847.8|27832.8|27840.3|27825.3|17
1637143200000|2021-11-17 10:00:00|27847.8|27832.8|27850.3|27835.3|27860.3|27845.3|27847.8|27832.8|91
1637143500000|2021-11-17 10:05:00|27847.8|27832.8|27845.3|27830.3|27850.3|27835.3|27840.3|27825.3|53
1637143800000|2021-11-17 10:10:00|27842.8|27827.8|27845.3|27830.3|27850.3|27835.3|27840.3|27825.3|44
1637144100000|2021-11-17 10:15:00|27842.8|27827.8|27850.3|27835.3|27850.3|27835.3|27842.8|27827.8|23
1637144400000|2021-11-17 10:20:00|27845.3|27830.3|27855.3|27840.3|27860.3|27845.3|27845.3|27830.3|146
1637144700000|2021-11-17 10:25:00|27850.3|27835.3|27865.3|27850.3|27870.3|27855.3|27850.3|27835.3|83
1637145000000|2021-11-17 10:30:00|27867.8|27852.8|27850.3|27835.3|27870.3|27855.3|27850.3|27835.3|53
1637145300000|2021-11-17 10:35:00|27847.8|27832.8|27852.8|27837.8|27860.3|27845.3|27845.3|27830.3|59
1637145600000|2021-11-17 10:40:00|27850.3|27835.3|27857.8|27842.8|27860.3|27845.3|27847.8|27832.8|18
1637145900000|2021-11-17 10:45:00|27855.3|27840.3|27855.3|27840.3|27857.8|27842.8|27850.3|27835.3|23
1637146200000|2021-11-17 10:50:00|27852.8|27837.8|27845.3|27830.3|27852.8|27837.8|27845.3|27830.3|66
1637146500000|2021-11-17 10:55:00|27840.3|27825.3|27850.3|27835.3|27850.3|27835.3|27840.3|27825.3|57
1637146800000|2021-11-17 11:00:00|27845.3|27830.3|27830.3|27815.3|27850.3|27835.3|27827.8|27812.8|61
1637147100000|2021-11-17 11:05:00|27827.8|27812.8|27827.8|27812.8|27835.3|27820.3|27820.3|27805.3|77
1637147400000|2021-11-17 11:10:00|27830.3|27815.3|27827.8|27812.8|27830.3|27815.3|27825.3|27810.3|23
1637147700000|2021-11-17 11:15:00|27830.3|27815.3|27830.3|27815.3|27832.8|27817.8|27825.3|27810.3|26
1637148000000|2021-11-17 11:20:00|27825.3|27810.3|27825.3|27810.3|27830.3|27815.3|27825.3|27810.3|42
1637148300000|2021-11-17 11:25:00|27830.3|27815.3|27825.3|27810.3|27835.3|27820.3|27825.3|27810.3|19
1637148600000|2021-11-17 11:30:00|27827.8|27812.8|27825.3|27810.3|27840.3|27825.3|27825.3|27810.3|33
1637148900000|2021-11-17 11:35:00|27827.8|27812.8|27830.3|27815.3|27835.3|27820.3|27827.8|27812.8|30
1637149200000|2021-11-17 11:40:00|27825.3|27810.3|27825.3|27810.3|27825.3|27810.3|27820.3|27805.3|41
1637149500000|2021-11-17 11:45:00|27827.8|27812.8|27815.3|27800.3|27827.8|27812.8|27815.3|27800.3|43
1637149800000|2021-11-17 11:50:00|27817.8|27802.8|27810.3|27795.3|27820.3|27805.3|27800.3|27785.3|56
1637150100000|2021-11-17 11:55:00|27807.8|27792.8|27810.3|27795.3|27810.3|27795.3|27800.3|27785.3|59
1637150400000|2021-11-17 12:00:00|27805.3|27790.3|27815.3|27800.3|27815.3|27800.3|27805.3|27790.3|32
1637150700000|2021-11-17 12:05:00|27812.8|27797.8|27825.3|27810.3|27825.3|27810.3|27810.3|27795.3|36
1637151000000|2021-11-17 12:10:00|27822.8|27807.8|27817.8|27802.8|27822.8|27807.8|27810.3|27795.3|31
1637151300000|2021-11-17 12:15:00|27815.3|27800.3|27815.3|27800.3|27825.3|27810.3|27815.3|27800.3|33
1637151600000|2021-11-17 12:20:00|27817.8|27802.8|27820.3|27805.3|27820.3|27805.3|27812.8|27797.8|13
1637151900000|2021-11-17 12:25:00|27822.8|27807.8|27825.3|27810.3|27825.3|27810.3|27820.3|27805.3|33
1637152200000|2021-11-17 12:30:00|27830.3|27815.3|27822.8|27807.8|27830.3|27815.3|27820.3|27805.3|28
1637152500000|2021-11-17 12:35:00|27825.3|27810.3|27822.8|27807.8|27830.3|27815.3|27820.3|27805.3|15
1637152800000|2021-11-17 12:40:00|27824.7|27809.7|27822.2|27807.2|27832.2|27817.2|27822.2|27807.2|12
1637153100000|2021-11-17 12:45:00|27819.7|27804.7|27812.2|27797.2|27827.2|27812.2|27812.2|27797.2|29
1637153400000|2021-11-17 12:50:00|27809.7|27794.7|27807.2|27792.2|27817.2|27802.2|27802.2|27787.2|37
1637153700000|2021-11-17 12:55:00|27812.2|27797.2|27812.2|27797.2|27817.2|27802.2|27809.7|27794.7|28
1637154000000|2021-11-17 13:00:00|27814.7|27799.7|27812.2|27797.2|27832.2|27817.2|27812.2|27797.2|86
1637154300000|2021-11-17 13:05:00|27814.7|27799.7|27814.7|27799.7|27817.2|27802.2|27807.2|27792.2|56
1637154600000|2021-11-17 13:10:00|27812.2|27797.2|27807.2|27792.2|27817.2|27802.2|27802.2|27787.2|55
1637154900000|2021-11-17 13:15:00|27809.7|27794.7|27802.2|27787.2|27817.2|27802.2|27802.2|27787.2|55
1637155200000|2021-11-17 13:20:00|27804.7|27789.7|27807.2|27792.2|27807.2|27792.2|27802.2|27787.2|35
1637155500000|2021-11-17 13:25:00|27802.2|27787.2|27812.2|27797.2|27817.2|27802.2|27802.2|27787.2|36
1637155800000|2021-11-17 13:30:00|27814.7|27799.7|27802.2|27787.2|27817.2|27802.2|27799.7|27784.7|52
1637156100000|2021-11-17 13:35:00|27804.7|27789.7|27807.2|27792.2|27812.2|27797.2|27802.2|27787.2|37
1637156400000|2021-11-17 13:40:00|27812.2|27797.2|27797.2|27782.2|27812.2|27797.2|27797.2|27782.2|35
1637156700000|2021-11-17 13:45:00|27792.2|27777.2|27797.2|27782.2|27797.2|27782.2|27792.2|27777.2|50
1637157000000|2021-11-17 13:50:00|27802.2|27787.2|27802.2|27787.2|27807.2|27792.2|27797.2|27782.2|43
1637157300000|2021-11-17 13:55:00|27799.7|27784.7|27797.2|27782.2|27802.2|27787.2|27797.2|27782.2|25
1637157600000|2021-11-17 14:00:00|27802.2|27787.2|27802.2|27787.2|27802.2|27787.2|27797.2|27782.2|26
1637157900000|2021-11-17 14:05:00|27804.7|27789.7|27822.2|27807.2|27822.2|27807.2|27804.7|27789.7|85
1637158200000|2021-11-17 14:10:00|27819.7|27804.7|27817.2|27802.2|27822.2|27807.2|27817.2|27802.2|62
1637158500000|2021-11-17 14:15:00|27819.7|27804.7|27817.2|27802.2|27822.2|27807.2|27812.2|27797.2|48
1637158800000|2021-11-17 14:20:00|27819.7|27804.7|27812.2|27797.2|27822.2|27807.2|27812.2|27797.2|35
1637159100000|2021-11-17 14:25:00|27809.7|27794.7|27812.2|27797.2|27812.2|27797.2|27802.2|27787.2|58
1637159400000|2021-11-17 14:30:00|27809.7|27794.7|27797.2|27782.2|27817.2|27802.2|27794.7|27779.7|125
1637159700000|2021-11-17 14:35:00|27794.7|27779.7|27804.7|27789.7|27804.7|27789.7|27787.2|27772.2|74
1637160000000|2021-11-17 14:40:00|27802.2|27787.2|27822.2|27807.2|27827.2|27812.2|27802.2|27787.2|128
1637160300000|2021-11-17 14:45:00|27817.2|27802.2|27814.7|27799.7|27827.2|27812.2|27814.7|27799.7|51
1637160600000|2021-11-17 14:50:00|27812.2|27797.2|27807.2|27792.2|27827.2|27812.2|27807.2|27792.2|178
1637160900000|2021-11-17 14:55:00|27812.2|27797.2|27807.2|27792.2|27812.2|27797.2|27799.7|27784.7|81
1637161200000|2021-11-17 15:00:00|27804.7|27789.7|27827.2|27812.2|27827.2|27812.2|27797.2|27782.2|117
1637161500000|2021-11-17 15:05:00|27822.2|27807.2|27827.2|27812.2|27832.2|27817.2|27812.2|27797.2|138
1637161800000|2021-11-17 15:10:00|27827.3|27812.3|27842.3|27827.3|27842.3|27827.3|27827.3|27812.3|141
1637162100000|2021-11-17 15:15:00|27847.3|27832.3|27827.3|27812.3|27847.3|27832.3|27827.3|27812.3|126
1637162400000|2021-11-17 15:20:00|27829.8|27814.8|27827.3|27812.3|27832.3|27817.3|27827.3|27812.3|79
1637162700000|2021-11-17 15:25:00|27832.3|27817.3|27827.3|27812.3|27837.3|27822.3|27822.3|27807.3|86
1637163000000|2021-11-17 15:30:00|27829.8|27814.8|27837.3|27822.3|27839.8|27824.8|27827.3|27812.3|65
1637163300000|2021-11-17 15:35:00|27834.8|27819.8|27862.3|27847.3|27867.3|27852.3|27832.3|27817.3|139
1637163600000|2021-11-17 15:40:00|27857.3|27842.3|27857.3|27842.3|27862.3|27847.3|27852.3|27837.3|64
1637163900000|2021-11-17 15:45:00|27862.3|27847.3|27862.3|27847.3|27872.3|27857.3|27857.3|27842.3|90
1637164200000|2021-11-17 15:50:00|27857.3|27842.3|27852.3|27837.3|27857.3|27842.3|27832.3|27817.3|100
1637164500000|2021-11-17 15:55:00|27849.8|27834.8|27852.3|27837.3|27857.3|27842.3|27847.3|27832.3|53
1637164800000|2021-11-17 16:00:00|27849.8|27834.8|27832.3|27817.3|27852.3|27837.3|27827.3|27812.3|190
1637165100000|2021-11-17 16:05:00|27834.8|27819.8|27842.3|27827.3|27847.3|27832.3|27827.3|27812.3|59
1637165400000|2021-11-17 16:10:00|27839.8|27824.8|27849.8|27834.8|27852.3|27837.3|27837.3|27822.3|53
1637165700000|2021-11-17 16:15:00|27847.3|27832.3|27857.3|27842.3|27859.8|27844.8|27847.3|27832.3|89
1637166000000|2021-11-17 16:20:00|27859.8|27844.8|27857.3|27842.3|27867.3|27852.3|27852.3|27837.3|110
1637166300000|2021-11-17 16:25:00|27859.8|27844.8|27842.3|27827.3|27862.3|27847.3|27837.3|27822.3|353
1637166600000|2021-11-17 16:30:00|27837.3|27822.3|27834.8|27819.8|27852.3|27837.3|27832.3|27817.3|383
1637166900000|2021-11-17 16:35:00|27832.3|27817.3|27834.8|27819.8|27842.3|27827.3|27832.3|27817.3|76
1637167200000|2021-11-17 16:40:00|27832.3|27817.3|27839.8|27824.8|27847.3|27832.3|27832.3|27817.3|14
1637167500000|2021-11-17 16:45:00|27837.3|27822.3|27839.8|27824.8|27842.3|27827.3|27834.8|27819.8|228
1637167800000|2021-11-17 16:50:00|27844.8|27819.8|27844.8|27824.8|27849.8|27824.8|27844.8|27819.8|11
1637168100000|2021-11-17 16:55:00|27849.8|27829.8|27844.8|27824.8|27849.8|27829.8|27844.8|27824.8|45
1637168400000|2021-11-17 17:00:00|27839.8|27819.8|27834.8|27814.8|27839.8|27819.8|27834.8|27814.8|21
1637168700000|2021-11-17 17:05:00|27829.8|27809.8|27819.8|27799.8|27829.8|27809.8|27819.8|27799.8|11
1637169000000|2021-11-17 17:10:00|27814.8|27794.8|27819.8|27799.8|27824.8|27804.8|27814.8|27794.8|24
1637169300000|2021-11-17 17:15:00|27814.8|27794.8|27819.8|27799.8|27824.8|27804.8|27814.8|27794.8|8
1637169600000|2021-11-17 17:20:00|27814.8|27794.8|27809.8|27789.8|27824.8|27804.8|27804.8|27784.8|54
1637169900000|2021-11-17 17:25:00|27814.8|27794.8|27799.8|27779.8|27814.8|27794.8|27799.8|27779.8|28
1637170200000|2021-11-17 17:30:00|27804.8|27784.8|27809.8|27789.8|27809.8|27789.8|27799.8|27779.8|63
1637170500000|2021-11-17 17:35:00|27814.8|27794.8|27819.8|27794.8|27819.8|27794.8|27814.8|27794.8|8
1637170800000|2021-11-17 17:40:00|27814.8|27799.8|27809.8|27789.8|27819.8|27799.8|27794.8|27774.8|52
1637171100000|2021-11-17 17:45:00|27804.8|27784.8|27814.8|27794.8|27814.8|27794.8|27804.8|27784.8|33
1637171400000|2021-11-17 17:50:00|27809.8|27799.8|27809.8|27789.8|27824.8|27804.8|27809.8|27789.8|63
1637171700000|2021-11-17 17:55:00|27814.8|27784.8|27809.8|27784.8|27814.8|27794.8|27804.8|27784.8|27
1637172000000|2021-11-17 18:00:00|27814.8|27789.8|27814.8|27794.8|27824.8|27804.8|27804.8|27784.8|34
1637172300000|2021-11-17 18:05:00|27819.8|27799.8|27819.8|27799.8|27824.8|27804.8|27814.8|27794.8|7
1637172600000|2021-11-17 18:10:00|27814.8|27794.8|27819.8|27799.8|27819.8|27799.8|27809.8|27789.8|32
1637172900000|2021-11-17 18:15:00|27814.8|27794.8|27819.8|27799.8|27819.8|27799.8|27814.8|27794.8|11
1637173200000|2021-11-17 18:20:00|27814.8|27794.8|27824.8|27804.8|27824.8|27804.8|27814.8|27794.8|8
1637173500000|2021-11-17 18:25:00|27819.8|27799.8|27819.8|27799.8|27824.8|27804.8|27814.8|27794.8|4
1637173800000|2021-11-17 18:30:00|27814.8|27794.8|27819.8|27799.8|27824.8|27804.8|27814.8|27794.8|3
1637174100000|2021-11-17 18:35:00|27824.8|27804.8|27824.8|27804.8|27824.8|27804.8|27819.8|27804.8|20
1637174400000|2021-11-17 18:40:00|27829.8|27799.8|27829.8|27804.8|27829.8|27809.8|27824.8|27799.8|4
1637174700000|2021-11-17 18:45:00|27824.8|27809.8|27824.8|27804.8|27829.8|27809.8|27819.8|27799.8|14
1637175000000|2021-11-17 18:50:00|27829.8|27809.8|27824.8|27804.8|27829.8|27809.8|27824.8|27804.8|9
1637175300000|2021-11-17 18:55:00|27829.8|27809.8|27829.8|27809.8|27829.8|27809.8|27824.8|27804.8|1
1637175600000|2021-11-17 19:00:00|27824.8|27804.8|27829.8|27809.8|27834.8|27809.8|27824.8|27804.8|14
1637175900000|2021-11-17 19:05:00|27824.8|27804.8|27824.8|27804.8|27829.8|27809.8|27824.8|27804.8|1
1637176200000|2021-11-17 19:10:00|27819.8|27799.8|27819.8|27799.8|27819.8|27804.8|27819.8|27794.8|13
1637176500000|2021-11-17 19:15:00|27824.8|27794.8|27814.8|27794.8|27824.8|27794.8|27814.8|27789.8|9
1637176800000|2021-11-17 19:20:00|27809.8|27789.8|27809.8|27789.8|27809.8|27794.8|27809.8|27789.8|1
1637177100000|2021-11-17 19:25:00|27814.8|27794.8|27817.3|27802.3|27819.8|27802.3|27814.8|27794.8|10
1637177400000|2021-11-17 19:30:00|27812.3|27797.3|27814.8|27799.8|27822.3|27807.3|27812.3|27797.3|3
1637177700000|2021-11-17 19:35:00|27812.3|27797.3|27812.3|27797.3|27817.3|27802.3|27812.3|27797.3|2
1637178000000|2021-11-17 19:40:00|27814.8|27799.8|27819.8|27804.8|27822.3|27807.3|27814.8|27799.8|3
1637178300000|2021-11-17 19:45:00|27822.3|27807.3|27827.3|27812.3|27827.3|27812.3|27822.3|27807.3|5
1637178600000|2021-11-17 19:50:00|27829.8|27814.8|27819.8|27804.8|27829.8|27814.8|27819.8|27804.8|1
1637178900000|2021-11-17 19:55:00|27817.3|27802.3|27822.3|27807.3|27822.3|27807.3|27817.3|27802.3|1
1637179200000|2021-11-17 20:00:00|27819.8|27804.8|27807.3|27792.3|27819.8|27804.8|27807.3|27792.3|2
1637179500000|2021-11-17 20:05:00|27812.3|27797.3|27817.3|27802.3|27817.3|27802.3|27807.3|27792.3|2
1637179800000|2021-11-17 20:10:00|27814.8|27799.8|27814.8|27799.8|27817.3|27802.3|27809.8|27794.8|5
1637180100000|2021-11-17 20:15:00|27817.3|27802.3|27819.8|27804.8|27832.3|27817.3|27817.3|27802.3|24
1637180400000|2021-11-17 20:20:00|27822.3|27807.3|27822.3|27807.3|27824.8|27809.8|27819.8|27804.8|3
1637180700000|2021-11-17 20:25:00|27824.8|27809.8|27819.8|27804.8|27824.8|27809.8|27817.3|27802.3|15
1637181000000|2021-11-17 20:30:00|27817.3|27802.3|27824.8|27809.8|27827.3|27812.3|27817.3|27802.3|14
1637181300000|2021-11-17 20:35:00|27827.3|27812.3|27827.3|27812.3|27827.3|27812.3|27827.3|27812.3|4
1637181600000|2021-11-17 20:40:00|27824.8|27809.8|27829.8|27814.8|27829.8|27814.8|27822.3|27807.3|6
1637181900000|2021-11-17 20:45:00|27827.3|27812.3|27827.3|27812.3|27832.3|27817.3|27824.8|27809.8|13
1637182200000|2021-11-17 20:50:00|27824.8|27809.8|27827.3|27812.3|27832.3|27817.3|27822.3|27807.3|12
1637182500000|2021-11-17 20:55:00|27832.3|27817.3|27822.3|27807.3|27832.3|27817.3|27822.3|27807.3|15
1637182800000|2021-11-17 21:00:00|27835.9|27795.9|27825.2|27785.2|27836.7|27796.7|27822.1|27782.1|0
1637183100000|2021-11-17 21:05:00|27825.5|27785.5|27810.7|27770.7|27828.3|27788.3|27810.7|27770.7|0
1637183400000|2021-11-17 21:10:00|27811|27771|27826.7|27786.7|27831.6|27791.6|27811|27771|0
1637183700000|2021-11-17 21:15:00|27827|27787|27825.4|27785.4|27828.5|27788.5|27819.7|27779.7|0
1637184000000|2021-11-17 21:20:00|27825.7|27785.7|27824.1|27784.1|27831.6|27791.6|27822.3|27782.3|0
1637184300000|2021-11-17 21:25:00|27824.4|27784.4|27825.4|27785.4|27826.7|27786.7|27822.3|27782.3|0
1637184600000|2021-11-17 21:30:00|27825.2|27785.2|27824.1|27784.1|27826.1|27786.1|27824.1|27784.1|0
1637184900000|2021-11-17 21:35:00|27824.4|27784.4|27828.5|27788.5|27829.2|27789.2|27824.1|27784.1|0
1637185200000|2021-11-17 21:40:00|27828.7|27788.7|27828.5|27788.5|27829.8|27789.8|27826.7|27786.7|0
1637185500000|2021-11-17 21:45:00|27828.4|27788.4|27829.8|27789.8|27829.8|27789.8|27827.9|27787.9|0
1637185800000|2021-11-17 21:50:00|27829.6|27789.6|27826.7|27786.7|27829.6|27789.6|27826.7|27786.7|0
1637186100000|2021-11-17 21:55:00|27827|27787|27828.4|27788.4|27829.2|27789.2|27826.7|27786.7|0
1637186400000|2021-11-17 22:00:00|27827.9|27787.9|27828.4|27788.4|27828.4|27788.4|27827.9|27787.9|0
1637186700000|2021-11-17 22:05:00|27827.9|27787.9|27829.5|27789.5|27829.5|27789.5|27827.9|27787.9|0
1637187000000|2021-11-17 22:10:00|27828.4|27788.4|27827.4|27787.4|27829.5|27789.5|27827.4|27787.4|0
1637187300000|2021-11-17 22:15:00|27828.4|27788.4|27827.9|27787.9|27829.5|27789.5|27827.9|27787.9|0
1637187600000|2021-11-17 22:20:00|27827.4|27787.4|27827.4|27787.4|27827.9|27787.9|27827.4|27787.4|0
1637187900000|2021-11-17 22:25:00|27826.8|27786.8|27827.4|27787.4|27827.4|27787.4|27826.3|27786.3|0
1637188200000|2021-11-17 22:30:00|27827.9|27787.9|27827.4|27787.4|27827.9|27787.9|27827.4|27787.4|0
1637189100000|2021-11-17 22:45:00|27826.8|27786.8|27826.3|27786.3|27826.8|27786.8|27825.8|27785.8|0
1637189400000|2021-11-17 22:50:00|27826.8|27786.8|27826.8|27786.8|27827.4|27787.4|27826.3|27786.3|0
1637189700000|2021-11-17 22:55:00|27825.8|27785.8|27825.8|27785.8|27826.3|27786.3|27825.8|27785.8|0
1637190000000|2021-11-17 23:00:00|27826|27786|27837.3|27797.3|27838|27798|27826|27786|0
1637190300000|2021-11-17 23:05:00|27837.5|27797.5|27831.6|27791.6|27838|27798|27831.6|27791.6|0
1637190600000|2021-11-17 23:10:00|27832|27792|27824.1|27784.1|27833.6|27793.6|27824.1|27784.1|0
1637190900000|2021-11-17 23:15:00|27824.3|27784.3|27829.8|27789.8|27829.8|27789.8|27824.1|27784.1|0
1637191200000|2021-11-17 23:20:00|27830.1|27790.1|27828.5|27788.5|27832.9|27792.9|27826.7|27786.7|0
1637191500000|2021-11-17 23:25:00|27828.3|27788.3|27837.3|27797.3|27838.6|27798.6|27826.7|27786.7|0
1637191800000|2021-11-17 23:30:00|27837.5|27797.5|27838.6|27798.6|27840.5|27800.5|27831.6|27791.6|0
1637192100000|2021-11-17 23:35:00|27838.9|27798.9|27841.7|27801.7|27841.7|27801.7|27838.6|27798.6|0
1637192400000|2021-11-17 23:40:00|27841.6|27801.6|27846.1|27806.1|27846.1|27806.1|27838.6|27798.6|0
1637192700000|2021-11-17 23:45:00|27845.9|27805.9|27841.7|27801.7|27846.1|27806.1|27841.7|27801.7|0
1637193000000|2021-11-17 23:50:00|27842|27802|27844.9|27804.9|27846.1|27806.1|27842|27802|0
1637193300000|2021-11-17 23:55:00|27845|27805|27847.4|27807.4|27848.1|27808.1|27842.4|27802.4|0
1637193600000|2021-11-18 00:00:00|27847.2|27807.2|27850.6|27810.6|27851.8|27811.8|27841.7|27801.7|0
1637193900000|2021-11-18 00:05:00|27850.3|27810.3|27849.3|27809.3|27853.7|27813.7|27847.4|27807.4|0
1637194200000|2021-11-18 00:10:00|27849.1|27809.1|27842.8|27802.8|27850.4|27810.4|27841.6|27801.6|0
1637194500000|2021-11-18 00:15:00|27843|27803|27834.1|27794.1|27844.7|27804.7|27822.7|27782.7|0
1637194800000|2021-11-18 00:20:00|27834|27794|27836|27796|27840.5|27800.5|27831.1|27791.1|0
1637195100000|2021-11-18 00:25:00|27837.7|27797.7|27837.7|27797.7|27840.5|27800.5|27834.6|27794.6|0
1637195400000|2021-11-18 00:30:00|27837.6|27797.6|27850.8|27810.8|27853.8|27813.8|27831.6|27791.6|0
1637195700000|2021-11-18 00:35:00|27849.8|27809.8|27859.5|27819.5|27859.5|27819.5|27847.7|27807.7|0
1637196000000|2021-11-18 00:40:00|27859.4|27819.4|27849.2|27809.2|27859.5|27819.5|27847.8|27807.8|0
1637196300000|2021-11-18 00:45:00|27849.8|27809.8|27857.1|27817.1|27863.1|27823.1|27849.8|27809.8|0
1637196600000|2021-11-18 00:50:00|27857.2|27817.2|27859.5|27819.5|27859.8|27819.8|27851.3|27811.3|0
1637196900000|2021-11-18 00:55:00|27859.6|27819.6|27856.4|27816.4|27859.8|27819.8|27856.4|27816.4|0
1637197200000|2021-11-18 01:00:00|27856.6|27816.6|27850.8|27810.8|27868.7|27828.7|27850.8|27810.8|0
1637197500000|2021-11-18 01:05:00|27850.9|27810.9|27853.8|27813.8|27853.9|27813.9|27847.8|27807.8|0
1637197800000|2021-11-18 01:10:00|27853.6|27813.6|27847.5|27807.5|27856.6|27816.6|27847.5|27807.5|0
1637198100000|2021-11-18 01:15:00|27846.5|27806.5|27844.9|27804.9|27846.5|27806.5|27838.8|27798.8|0
1637198400000|2021-11-18 01:20:00|27845.1|27805.1|27839|27799|27850.8|27810.8|27839|27799|0
1637198700000|2021-11-18 01:25:00|27838.9|27798.9|27845.1|27805.1|27848.2|27808.2|27838.8|27798.8|0
1637199000000|2021-11-18 01:30:00|27844.5|27804.5|27845.1|27805.1|27845.1|27805.1|27836.2|27796.2|0
1637199300000|2021-11-18 01:35:00|27844.9|27804.9|27840.5|27800.5|27845.2|27805.2|27839.3|27799.3|0
1637199600000|2021-11-18 01:40:00|27841|27801|27836.2|27796.2|27845.4|27805.4|27833.4|27793.4|0
1637199900000|2021-11-18 01:45:00|27835.1|27795.1|27836.5|27796.5|27842.3|27802.3|27830.4|27790.4|0
1637200200000|2021-11-18 01:50:00|27836.3|27796.3|27833.2|27793.2|27839.3|27799.3|27827.5|27787.5|0
1637200500000|2021-11-18 01:55:00|27833.3|27793.3|27833.5|27793.5|27839.3|27799.3|27833.3|27793.3|0
1637200800000|2021-11-18 02:00:00|27833.4|27793.4|27839.6|27799.6|27842.6|27802.6|27831.8|27791.8|0
1637201100000|2021-11-18 02:05:00|27839.8|27799.8|27825.3|27785.3|27842.6|27802.6|27825.3|27785.3|0
1637201400000|2021-11-18 02:10:00|27824.8|27784.8|27824.7|27784.7|27828.4|27788.4|27820|27780|0
1637201700000|2021-11-18 02:15:00|27824.6|27784.6|27824|27784|27824.6|27784.6|27818.1|27778.1|0
1637202000000|2021-11-18 02:20:00|27823.8|27783.8|27824|27784|27824.2|27784.2|27820.9|27780.9|0
1637202300000|2021-11-18 02:25:00|27823|27783|27830.8|27790.8|27833.2|27793.2|27821.2|27781.2|0
1637202600000|2021-11-18 02:30:00|27833.5|27793.5|27831.2|27791.2|27838.4|27798.4|27830.8|27790.8|0
1637202900000|2021-11-18 02:35:00|27831.3|27791.3|27840.6|27800.6|27843.4|27803.4|27831.2|27791.2|0
1637203200000|2021-11-18 02:40:00|27840.4|27800.4|27834.5|27794.5|27840.6|27800.6|27834.4|27794.4|0
1637203500000|2021-11-18 02:45:00|27834.4|27794.4|27834.4|27794.4|27837.3|27797.3|27834|27794|0
1637203800000|2021-11-18 02:50:00|27834.5|27794.5|27831.2|27791.2|27834.5|27794.5|27831.2|27791.2|0
1637204100000|2021-11-18 02:55:00|27831.3|27791.3|27828.3|27788.3|27831.4|27791.4|27825.3|27785.3|0
1637204400000|2021-11-18 03:00:00|27828.1|27788.1|27828.1|27788.1|27828.3|27788.3|27822|27782|0
1637204700000|2021-11-18 03:05:00|27827.6|27787.6|27828.1|27788.1|27831.4|27791.4|27826.5|27786.5|0
1637205000000|2021-11-18 03:10:00|27828|27788|27825.3|27785.3|27828.3|27788.3|27825.2|27785.2|0
1637205300000|2021-11-18 03:15:00|27825.4|27785.4|27824.8|27784.8|27828.3|27788.3|27824.8|27784.8|0
1637205600000|2021-11-18 03:20:00|27824.7|27784.7|27824.8|27784.8|27830.8|27790.8|27824.7|27784.7|0
1637205900000|2021-11-18 03:25:00|27824.9|27784.9|27830.8|27790.8|27830.9|27790.9|27824.8|27784.8|0
1637206200000|2021-11-18 03:30:00|27829.7|27789.7|27827.8|27787.8|27833.7|27793.7|27827.8|27787.8|0
1637206500000|2021-11-18 03:35:00|27827.9|27787.9|27830.9|27790.9|27834.2|27794.2|27827.9|27787.9|0
1637206800000|2021-11-18 03:40:00|27830.8|27790.8|27834|27794|27834.2|27794.2|27828|27788|0
1637207100000|2021-11-18 03:45:00|27834.1|27794.1|27840|27800|27840|27800|27831.2|27791.2|0
1637207400000|2021-11-18 03:50:00|27839.4|27799.4|27837.2|27797.2|27840.3|27800.3|27837.1|27797.1|0
1637207700000|2021-11-18 03:55:00|27838.4|27798.4|27834|27794|27840|27800|27834|27794|0
1637208000000|2021-11-18 04:00:00|27834.1|27794.1|27837.2|27797.2|27837.2|27797.2|27834|27794|0
1637208300000|2021-11-18 04:05:00|27837.7|27797.7|27837|27797|27838.4|27798.4|27837|27797|0
1637208600000|2021-11-18 04:10:00|27837.1|27797.1|27836.8|27796.8|27840.1|27800.1|27836.8|27796.8|0
1637208900000|2021-11-18 04:15:00|27837|27797|27843.1|27803.1|27843.1|27803.1|27836.8|27796.8|0
1637209200000|2021-11-18 04:20:00|27843|27803|27843|27803|27843.2|27803.2|27840.1|27800.1|0
1637209500000|2021-11-18 04:25:00|27842.9|27802.9|27843.1|27803.1|27843.2|27803.2|27842.9|27802.9|0
1637209800000|2021-11-18 04:30:00|27842.9|27802.9|27843.1|27803.1|27843.2|27803.2|27840.1|27800.1|0
1637210100000|2021-11-18 04:35:00|27843.2|27803.2|27845.9|27805.9|27845.9|27805.9|27842.9|27802.9|0
1637210400000|2021-11-18 04:40:00|27845.8|27805.8|27842.9|27802.9|27845.8|27805.8|27842.9|27802.9|0
1637210700000|2021-11-18 04:45:00|27843|27803|27843.1|27803.1|27843.1|27803.1|27843|27803|0
1637211000000|2021-11-18 04:50:00|27843.2|27803.2|27846.2|27806.2|27846.2|27806.2|27843.2|27803.2|0
1637211300000|2021-11-18 04:55:00|27846.1|27806.1|27846.5|27806.5|27849.3|27809.3|27843.2|27803.2|0
1637211600000|2021-11-18 05:00:00|27846.7|27806.7|27858.9|27818.9|27858.9|27818.9|27846.7|27806.7|0
1637211900000|2021-11-18 05:05:00|27858.3|27818.3|27867.1|27827.1|27870.2|27830.2|27855.4|27815.4|0
1637212200000|2021-11-18 05:10:00|27866.9|27826.9|27864.3|27824.3|27867|27827|27858.4|27818.4|0
1637212500000|2021-11-18 05:15:00|27864.4|27824.4|27858.4|27818.4|27867.2|27827.2|27855.4|27815.4|0
1637212800000|2021-11-18 05:20:00|27858.5|27818.5|27855.6|27815.6|27861.5|27821.5|27855.6|27815.6|0
1637213100000|2021-11-18 05:25:00|27855.7|27815.7|27855.7|27815.7|27858.7|27818.7|27855.6|27815.6|0
1637213400000|2021-11-18 05:30:00|27855.8|27815.8|27862|27822|27862.1|27822.1|27855.7|27815.7|0
1637213700000|2021-11-18 05:35:00|27861.9|27821.9|27861.1|27821.1|27864.9|27824.9|27859|27819|0
1637214000000|2021-11-18 05:40:00|27861|27821|27858.2|27818.2|27864.3|27824.3|27858.2|27818.2|0
1637214300000|2021-11-18 05:45:00|27858.3|27818.3|27855.1|27815.1|27858.4|27818.4|27852.3|27812.3|0
1637214600000|2021-11-18 05:50:00|27854.9|27814.9|27849|27809|27856.3|27816.3|27848.8|27808.8|0
1637214900000|2021-11-18 05:55:00|27848.5|27808.5|27845.1|27805.1|27851.9|27811.9|27845.1|27805.1|0
1637215200000|2021-11-18 06:00:00|27844.6|27804.6|27845.4|27805.4|27848.4|27808.4|27842.2|27802.2|0
1637215500000|2021-11-18 06:05:00|27844.9|27804.9|27842.7|27802.7|27845.6|27805.6|27839.7|27799.7|0
1637215800000|2021-11-18 06:10:00|27842.6|27802.6|27842.5|27802.5|27845.4|27805.4|27840.8|27800.8|0
1637216100000|2021-11-18 06:15:00|27843.5|27803.5|27848.2|27808.2|27848.2|27808.2|27843.5|27803.5|0
1637216400000|2021-11-18 06:20:00|27847.7|27807.7|27845.4|27805.4|27848.4|27808.4|27845.3|27805.3|0
1637216700000|2021-11-18 06:25:00|27845.3|27805.3|27848.6|27808.6|27848.6|27808.6|27845.3|27805.3|0
1637217000000|2021-11-18 06:30:00|27848|27808|27842.8|27802.8|27848.6|27808.6|27842.7|27802.7|0
1637217300000|2021-11-18 06:35:00|27843|27803|27843.1|27803.1|27845.9|27805.9|27842.9|27802.9|0
1637217600000|2021-11-18 06:40:00|27843.2|27803.2|27846.3|27806.3|27846.3|27806.3|27843.2|27803.2|0
1637217900000|2021-11-18 06:45:00|27846.2|27806.2|27843|27803|27846.2|27806.2|27842.8|27802.8|0
1637218200000|2021-11-18 06:50:00|27842.9|27802.9|27842.5|27802.5|27843|27803|27839.7|27799.7|0
1637218500000|2021-11-18 06:55:00|27842.7|27802.7|27843.3|27803.3|27844.5|27804.5|27840.2|27800.2|0
1637218800000|2021-11-18 07:00:00|27842.8|27802.8|27824.8|27809.8|27846.3|27822.3|27817.3|27800.5|14
1637219100000|2021-11-18 07:05:00|27827.3|27812.3|27832.3|27817.3|27837.3|27822.3|27827.3|27812.3|18
1637219400000|2021-11-18 07:10:00|27834.8|27819.8|27847.3|27832.3|27849.8|27834.8|27834.8|27819.8|14
1637219700000|2021-11-18 07:15:00|27842.3|27827.3|27844.8|27829.8|27844.8|27829.8|27839.8|27824.8|16
1637220000000|2021-11-18 07:20:00|27842.3|27827.3|27844.8|27829.8|27847.3|27832.3|27839.8|27824.8|5
1637220300000|2021-11-18 07:25:00|27847.3|27832.3|27849.8|27834.8|27857.3|27842.3|27844.8|27829.8|16
1637220600000|2021-11-18 07:30:00|27847.3|27832.3|27844.8|27829.8|27852.3|27837.3|27842.3|27827.3|10
1637220900000|2021-11-18 07:35:00|27847.3|27832.3|27842.3|27827.3|27847.3|27832.3|27842.3|27827.3|2
1637221200000|2021-11-18 07:40:00|27844.8|27829.8|27849.8|27834.8|27852.3|27837.3|27842.3|27827.3|6
1637221500000|2021-11-18 07:45:00|27847.3|27832.3|27844.8|27829.8|27847.3|27832.3|27844.8|27829.8|1
1637221800000|2021-11-18 07:50:00|27847.3|27832.3|27839.8|27824.8|27847.3|27832.3|27839.8|27824.8|8
1637222100000|2021-11-18 07:55:00|27837.3|27822.3|27842.3|27827.3|27844.8|27829.8|27837.3|27822.3|12
1637222400000|2021-11-18 08:00:00|27844.8|27829.8|27817.3|27802.3|27847.3|27832.3|27802.3|27787.3|292
1637222700000|2021-11-18 08:05:00|27819.8|27804.8|27842.3|27827.3|27862.3|27847.3|27819.8|27804.8|328
1637223000000|2021-11-18 08:10:00|27837.3|27822.3|27829.8|27814.8|27842.3|27827.3|27817.3|27802.3|292
1637223300000|2021-11-18 08:15:00|27832.3|27817.3|27834.8|27819.8|27852.3|27837.3|27832.3|27817.3|194
1637223600000|2021-11-18 08:20:00|27832.3|27817.3|27837.3|27822.3|27847.3|27832.3|27829.8|27814.8|140
1637223900000|2021-11-18 08:25:00|27832.3|27817.3|27839.8|27824.8|27842.3|27827.3|27827.3|27812.3|87
1637224200000|2021-11-18 08:30:00|27837.3|27822.3|27842.3|27827.3|27847.3|27832.3|27822.3|27807.3|160
1637224500000|2021-11-18 08:35:00|27844.8|27829.8|27842.3|27827.3|27844.8|27829.8|27832.3|27817.3|74
1637224800000|2021-11-18 08:40:00|27837.4|27822.4|27822.4|27807.4|27837.4|27822.4|27812.4|27797.4|109
1637225100000|2021-11-18 08:45:00|27819.9|27804.9|27827.4|27812.4|27832.4|27817.4|27817.4|27802.4|53
1637225400000|2021-11-18 08:50:00|27829.9|27814.9|27837.4|27822.4|27837.4|27822.4|27827.4|27812.4|41
1637225700000|2021-11-18 08:55:00|27842.4|27827.4|27842.4|27827.4|27847.4|27832.4|27834.9|27819.9|73
1637226000000|2021-11-18 09:00:00|27847.4|27832.4|27857.4|27842.4|27862.4|27847.4|27842.4|27827.4|94
1637226300000|2021-11-18 09:05:00|27854.9|27839.9|27847.4|27832.4|27857.4|27842.4|27847.4|27832.4|51
1637226600000|2021-11-18 09:10:00|27852.4|27837.4|27857.4|27842.4|27857.4|27842.4|27852.4|27837.4|26
1637226900000|2021-11-18 09:15:00|27854.9|27839.9|27862.4|27847.4|27867.4|27852.4|27852.4|27837.4|96
1637227200000|2021-11-18 09:20:00|27859.9|27844.9|27872.4|27857.4|27877.4|27862.4|27857.4|27842.4|89
1637227500000|2021-11-18 09:25:00|27869.9|27854.9|27872.4|27857.4|27877.4|27862.4|27867.4|27852.4|23
1637227800000|2021-11-18 09:30:00|27869.9|27854.9|27852.4|27837.4|27872.4|27857.4|27847.4|27832.4|221
1637228100000|2021-11-18 09:35:00|27849.9|27834.9|27854.9|27839.9|27859.9|27844.9|27847.4|27832.4|52
1637228400000|2021-11-18 09:40:00|27852.4|27837.4|27847.4|27832.4|27859.9|27844.9|27847.4|27832.4|40
1637228700000|2021-11-18 09:45:00|27849.9|27834.9|27842.4|27827.4|27849.9|27834.9|27842.4|27827.4|34
1637229000000|2021-11-18 09:50:00|27839.9|27824.9|27837.4|27822.4|27847.4|27832.4|27834.9|27819.9|83
1637229300000|2021-11-18 09:55:00|27832.4|27817.4|27822.4|27807.4|27837.4|27822.4|27822.4|27807.4|57
1637229600000|2021-11-18 10:00:00|27819.9|27804.9|27812.4|27797.4|27822.4|27807.4|27812.4|27797.4|43
1637229900000|2021-11-18 10:05:00|27809.9|27794.9|27804.9|27789.9|27812.4|27797.4|27802.4|27787.4|891
1637230200000|2021-11-18 10:10:00|27807.4|27792.4|27809.9|27794.9|27817.4|27802.4|27802.4|27787.4|47
1637230500000|2021-11-18 10:15:00|27807.4|27792.4|27797.4|27782.4|27812.4|27797.4|27782.4|27767.4|105
1637230800000|2021-11-18 10:20:00|27799.9|27784.9|27787.4|27772.4|27804.9|27789.9|27787.4|27772.4|56
1637231100000|2021-11-18 10:25:00|27782.4|27767.4|27784.9|27769.9|27787.4|27772.4|27772.4|27757.4|133
1637231400000|2021-11-18 10:30:00|27787.4|27772.4|27787.4|27772.4|27787.4|27772.4|27772.4|27757.4|60
1637231700000|2021-11-18 10:35:00|27784.9|27769.9|27782.4|27767.4|27787.4|27772.4|27764.9|27749.9|91
1637232000000|2021-11-18 10:40:00|27779.9|27764.9|27774.9|27759.9|27787.4|27772.4|27772.4|27757.4|85
1637232300000|2021-11-18 10:45:00|27772.4|27757.4|27777.4|27762.4|27782.4|27767.4|27769.9|27754.9|84
1637232600000|2021-11-18 10:50:00|27774.9|27759.9|27772.4|27757.4|27777.4|27762.4|27767.4|27752.4|66
1637232900000|2021-11-18 10:55:00|27769.9|27754.9|27777.4|27762.4|27777.4|27762.4|27764.9|27749.9|155
1637233200000|2021-11-18 11:00:00|27774.9|27759.9|27757.4|27742.4|27777.4|27762.4|27757.4|27742.4|418
1637233500000|2021-11-18 11:05:00|27752.4|27737.4|27762.4|27747.4|27762.4|27747.4|27742.4|27727.4|151
1637233800000|2021-11-18 11:10:00|27757.4|27742.4|27757.4|27742.4|27759.9|27744.9|27742.4|27727.4|93
1637234100000|2021-11-18 11:15:00|27752.4|27737.4|27757.4|27742.4|27757.4|27742.4|27747.4|27732.4|37
1637234400000|2021-11-18 11:20:00|27759.9|27744.9|27749.9|27734.9|27767.4|27752.4|27749.9|27734.9|129
1637234700000|2021-11-18 11:25:00|27752.4|27737.4|27752.4|27737.4|27757.4|27742.4|27747.4|27732.4|100
1637235000000|2021-11-18 11:30:00|27754.9|27739.9|27757.4|27742.4|27762.4|27747.4|27747.4|27732.4|64
1637235300000|2021-11-18 11:35:00|27759.9|27744.9|27749.9|27734.9|27762.4|27747.4|27742.4|27727.4|100
1637235600000|2021-11-18 11:40:00|27747.4|27732.4|27747.4|27732.4|27752.4|27737.4|27742.4|27727.4|57
1637235900000|2021-11-18 11:45:00|27749.9|27734.9|27747.4|27732.4|27757.4|27742.4|27747.4|27732.4|46
1637236200000|2021-11-18 11:50:00|27752.4|27737.4|27747.4|27732.4|27759.9|27744.9|27747.4|27732.4|66
1637236500000|2021-11-18 11:55:00|27742.4|27727.4|27749.9|27734.9|27752.4|27737.4|27742.4|27727.4|59
1637236800000|2021-11-18 12:00:00|27752.4|27737.4|27747.4|27732.4|27754.9|27739.9|27742.4|27727.4|63
1637237100000|2021-11-18 12:05:00|27752.4|27737.4|27747.4|27732.4|27752.4|27737.4|27742.4|27727.4|66
1637237400000|2021-11-18 12:10:00|27752.4|27737.4|27752.4|27737.4|27762.4|27747.4|27747.4|27732.4|792
1637237700000|2021-11-18 12:15:00|27754.9|27739.9|27764.9|27749.9|27764.9|27749.9|27752.4|27737.4|26
1637238000000|2021-11-18 12:20:00|27767.4|27752.4|27774.9|27759.9|27777.4|27762.4|27764.9|27749.9|336
1637238300000|2021-11-18 12:25:00|27772.4|27757.4|27782.4|27767.4|27782.4|27767.4|27772.4|27757.4|137
1637238600000|2021-11-18 12:30:00|27784.9|27769.9|27789.9|27774.9|27792.4|27777.4|27784.9|27769.9|38
1637238900000|2021-11-18 12:35:00|27787.4|27772.4|27787.4|27772.4|27797.4|27782.4|27777.4|27762.4|185
1637239200000|2021-11-18 12:40:00|27791|27776|27781|27766|27791|27776|27776|27761|32
1637239500000|2021-11-18 12:45:00|27783.5|27768.5|27771|27756|27786|27771|27766|27751|47
1637239800000|2021-11-18 12:50:00|27768.5|27753.5|27776|27761|27776|27761|27766|27751|56
1637240100000|2021-11-18 12:55:00|27778.5|27763.5|27771|27756|27781|27766|27766|27751|44
1637240400000|2021-11-18 13:00:00|27766|27751|27761|27746|27771|27756|27761|27746|126
1637240700000|2021-11-18 13:05:00|27756|27741|27756|27741|27761|27746|27748.5|27733.5|138
1637241000000|2021-11-18 13:10:00|27751|27736|27741|27726|27756|27741|27736|27721|142
1637241300000|2021-11-18 13:15:00|27736|27721|27701|27686|27741|27726|27701|27686|218
1637241600000|2021-11-18 13:20:00|27706|27691|27706|27691|27711|27696|27701|27686|104
1637241900000|2021-11-18 13:25:00|27703.5|27688.5|27703.5|27688.5|27706|27691|27696|27681|68
1637242200000|2021-11-18 13:30:00|27706|27691|27696|27681|27708.5|27693.5|27691|27676|71
1637242500000|2021-11-18 13:35:00|27698.5|27683.5|27701|27686|27706|27691|27696|27681|55
1637242800000|2021-11-18 13:40:00|27703.5|27688.5|27696|27681|27706|27691|27678.5|27663.5|113
1637243100000|2021-11-18 13:45:00|27691|27676|27711|27696|27716|27701|27691|27676|60
1637243400000|2021-11-18 13:50:00|27716|27701|27711|27696|27716|27701|27701|27686|50
1637243700000|2021-11-18 13:55:00|27716|27701|27716|27701|27716|27701|27711|27696|79
1637244000000|2021-11-18 14:00:00|27721|27706|27711|27696|27721|27706|27706|27691|81
1637244300000|2021-11-18 14:05:00|27713.5|27698.5|27721|27706|27726|27711|27711|27696|67
1637244600000|2021-11-18 14:10:00|27723.5|27708.5|27741|27726|27741|27726|27721|27706|101
1637244900000|2021-11-18 14:15:00|27736|27721|27756|27741|27756|27741|27736|27721|108
1637245200000|2021-11-18 14:20:00|27751|27736|27738.5|27723.5|27756|27741|27736|27721|110
1637245500000|2021-11-18 14:25:00|27736|27721|27741|27726|27746|27731|27731|27716|114
1637245800000|2021-11-18 14:30:00|27736|27721|27721|27706|27741|27726|27721|27706|159
1637246100000|2021-11-18 14:35:00|27718.5|27703.5|27708.5|27693.5|27718.5|27703.5|27701|27686|178
1637246400000|2021-11-18 14:40:00|27711|27696|27711|27696|27731|27716|27711|27696|165
1637246700000|2021-11-18 14:45:00|27706|27691|27711|27696|27726|27711|27706|27691|125
1637247000000|2021-11-18 14:50:00|27708.5|27693.5|27698.5|27683.5|27711|27696|27696|27681|100
1637247300000|2021-11-18 14:55:00|27696|27681|27711|27696|27711|27696|27696|27681|51
1637247600000|2021-11-18 15:00:00|27708.5|27693.5|27721|27706|27726|27711|27708.5|27693.5|74
1637247900000|2021-11-18 15:05:00|27718.5|27703.5|27686|27671|27723.5|27708.5|27686|27671|182
1637248200000|2021-11-18 15:10:00|27687.7|27672.7|27652.7|27637.7|27687.7|27672.7|27645.2|27630.2|231
1637248500000|2021-11-18 15:15:00|27647.7|27632.7|27622.7|27607.7|27652.7|27637.7|27620.2|27605.2|139
1637248800000|2021-11-18 15:20:00|27620.2|27605.2|27612.7|27597.7|27620.2|27605.2|27597.7|27582.7|282
1637249100000|2021-11-18 15:25:00|27617.7|27602.7|27620.2|27605.2|27627.7|27612.7|27612.7|27597.7|179
1637249400000|2021-11-18 15:30:00|27617.7|27602.7|27622.7|27607.7|27640.2|27625.2|27607.7|27592.7|229
1637249700000|2021-11-18 15:35:00|27627.7|27612.7|27627.7|27612.7|27637.7|27622.7|27622.7|27607.7|118
1637250000000|2021-11-18 15:40:00|27630.2|27615.2|27627.7|27612.7|27647.7|27632.7|27625.2|27610.2|283
1637250300000|2021-11-18 15:45:00|27632.7|27617.7|27662.7|27647.7|27662.7|27647.7|27632.7|27617.7|121
1637250600000|2021-11-18 15:50:00|27665.2|27650.2|27667.7|27652.7|27677.7|27662.7|27657.7|27642.7|101
1637250900000|2021-11-18 15:55:00|27670.2|27655.2|27672.7|27657.7|27672.7|27657.7|27662.7|27647.7|86
1637251200000|2021-11-18 16:00:00|27667.7|27652.7|27637.7|27622.7|27672.7|27657.7|27637.7|27622.7|216
1637251500000|2021-11-18 16:05:00|27642.7|27627.7|27667.7|27652.7|27667.7|27652.7|27642.7|27627.7|234
1637251800000|2021-11-18 16:10:00|27672.7|27657.7|27667.7|27652.7|27682.7|27667.7|27667.7|27652.7|119
1637252100000|2021-11-18 16:15:00|27672.7|27657.7|27677.7|27662.7|27677.7|27662.7|27672.7|27657.7|162
1637252400000|2021-11-18 16:20:00|27675.2|27660.2|27672.7|27657.7|27687.7|27672.7|27672.7|27657.7|211
1637252700000|2021-11-18 16:25:00|27677.7|27662.7|27677.7|27662.7|27687.7|27672.7|27667.7|27652.7|349
1637253000000|2021-11-18 16:30:00|27672.7|27657.7|27660.2|27645.2|27685.2|27670.2|27657.7|27642.7|475
1637253300000|2021-11-18 16:35:00|27662.7|27647.7|27672.7|27657.7|27692.7|27677.7|27662.7|27647.7|133
1637253600000|2021-11-18 16:40:00|27675.2|27660.2|27697.7|27682.7|27697.7|27682.7|27672.7|27657.7|449
1637253900000|2021-11-18 16:45:00|27695.2|27680.2|27690.2|27675.2|27697.7|27682.7|27682.7|27667.7|89
1637254200000|2021-11-18 16:50:00|27695.2|27670.2|27690.2|27670.2|27695.2|27675.2|27690.2|27670.2|26
1637254500000|2021-11-18 16:55:00|27695.2|27675.2|27690.2|27665.2|27695.2|27675.2|27690.2|27665.2|16
1637254800000|2021-11-18 17:00:00|27695.2|27670.2|27700.2|27680.2|27705.2|27685.2|27695.2|27670.2|5
1637255100000|2021-11-18 17:05:00|27695.2|27675.2|27700.2|27680.2|27700.2|27680.2|27695.2|27675.2|12
1637255400000|2021-11-18 17:10:00|27705.2|27685.2|27700.2|27680.2|27705.2|27685.2|27700.2|27680.2|19
1637255700000|2021-11-18 17:15:00|27695.2|27675.2|27700.2|27680.2|27705.2|27685.2|27695.2|27675.2|9
1637256000000|2021-11-18 17:20:00|27705.2||27705.2||27705.2||27700.2||9
1637256300000|2021-11-18 17:25:00|27700.2|27685.2|27700.2|27680.2|27705.2|27685.2|27700.2|27680.2|20
1637256600000|2021-11-18 17:30:00|27695.2|27675.2|27695.2|27675.2|27700.2|27680.2|27695.2|27675.2|11
1637256900000|2021-11-18 17:35:00|27690.2|27670.2|27690.2|27670.2|27690.2|27670.2|27685.2|27665.2|18
1637257200000|2021-11-18 17:40:00|27685.2|27665.2|27695.2|27670.2|27695.2|27675.2|27685.2|27665.2|9
1637257500000|2021-11-18 17:45:00|27690.2|27675.2|27685.2|27665.2|27695.2|27675.2|27680.2|27660.2|5
1637257800000|2021-11-18 17:50:00|27680.2|27660.2|27685.2|27665.2|27690.2|27670.2|27680.2|27660.2|64
1637258100000|2021-11-18 17:55:00|27680.2|27660.2|27685.2|27665.2|27685.2|27665.2|27680.2|27660.2|19
1637258400000|2021-11-18 18:00:00|27690.2||27685.2||27690.2||27685.2||5
1637258700000|2021-11-18 18:05:00|27690.2|27670.2|27685.2|27665.2|27695.2|27675.2|27685.2|27665.2|6
1637259000000|2021-11-18 18:10:00|27690.2|27670.2|27690.2|27670.2|27695.2|27675.2|27690.2|27670.2|3
1637259300000|2021-11-18 18:15:00|27685.2|27665.2|27680.2|27660.2|27690.2|27670.2|27680.2|27660.2|10
1637259600000|2021-11-18 18:20:00|27685.2|27665.2|27685.2|27665.2|27685.2|27665.2|27680.2|27665.2|3
1637259900000|2021-11-18 18:25:00|27690.2|27670.2|27685.2|27665.2|27690.2|27670.2|27685.2|27660.2|1
1637260200000|2021-11-18 18:30:00|27690.2|27670.2|27690.2|27670.2|27690.2|27670.2|27685.2|27665.2|4
1637260500000|2021-11-18 18:35:00||27665.2||27665.2||27670.2||27665.2|7
1637260800000|2021-11-18 18:40:00|27685.2|27670.2|27690.2|27670.2|27690.2|27670.2|27685.2|27665.2|5
1637261100000|2021-11-18 18:45:00|27695.2|27675.2|27695.2|27675.2|27695.2|27675.2|27690.2|27670.2|3
1637261400000|2021-11-18 18:50:00|27690.2|27670.2|27685.2|27665.2|27695.2|27675.2|27685.2|27665.2|0
1637261700000|2021-11-18 18:55:00|||||||||1
1637262000000|2021-11-18 19:00:00|27680.2|27660.2|27685.2|27665.2|27685.2|27665.2|27675.2|27655.2|4
1637262300000|2021-11-18 19:05:00|27690.2|27670.2|27685.2|27665.2|27690.2|27670.2|27680.2|27660.2|7
1637262600000|2021-11-18 19:10:00|27690.2|27660.2|27685.2|27665.2|27690.2|27665.2|27685.2|27660.2|4
1637263200000|2021-11-18 19:20:00|27680.2|27660.2|27675.2|27655.2|27685.2|27665.2|27675.2|27655.2|8
1637263500000|2021-11-18 19:25:00|27680.2|27660.2|27670.2|27655.2|27680.2|27660.2|27670.2|27650.2|11
1637263800000|2021-11-18 19:30:00|27672.7|27657.7|27675.2|27660.2|27675.2|27660.2|27662.7|27647.7|8
1637264100000|2021-11-18 19:35:00|27677.7|27662.7|27675.2|27660.2|27677.7|27662.7|27675.2|27660.2|0
1637264400000|2021-11-18 19:40:00|27677.7|27662.7|27677.7|27662.7|27682.7|27667.7|27677.7|27662.7|1
1637264700000|2021-11-18 19:45:00|27680.2|27665.2|27680.2|27665.2|27682.7|27667.7|27680.2|27665.2|0
1637265000000|2021-11-18 19:50:00|27682.7|27667.7|27685.2|27670.2|27685.2|27670.2|27682.7|27667.7|6
1637265300000|2021-11-18 19:55:00|27682.7|27667.7|27682.7|27667.7|27682.7|27667.7|27682.7|27667.7|11
1637265600000|2021-11-18 20:00:00|27680.2|27665.2|27680.2|27665.2|27682.7|27667.7|27677.7|27662.7|1
1637265900000|2021-11-18 20:05:00|27677.7|27662.7|27687.7|27672.7|27687.7|27672.7|27675.2|27660.2|9
1637266200000|2021-11-18 20:10:00|27685.2|27670.2|27685.2|27670.2|27687.7|27672.7|27682.7|27667.7|7
1637266500000|2021-11-18 20:15:00|27687.7|27672.7|27677.7|27662.7|27687.7|27672.7|27677.7|27662.7|4
1637266800000|2021-11-18 20:20:00|27682.7|27667.7|27682.7|27667.7|27685.2|27670.2|27680.2|27665.2|4
1637267100000|2021-11-18 20:25:00|27685.2|27670.2|27687.7|27672.7|27687.7|27672.7|27685.2|27670.2|5
1637267400000|2021-11-18 20:30:00|27690.2|27675.2|27682.7|27667.7|27690.2|27675.2|27680.2|27665.2|18
1637267700000|2021-11-18 20:35:00|27685.2|27670.2|27677.7|27662.7|27687.7|27672.7|27677.7|27662.7|10
1637268000000|2021-11-18 20:40:00|27680.2|27665.2|27677.7|27662.7|27682.7|27667.7|27672.7|27657.7|11
1637268300000|2021-11-18 20:45:00|27675.2|27660.2|27677.7|27662.7|27677.7|27662.7|27672.7|27657.7|5
1637268600000|2021-11-18 20:50:00|27675.2|27660.2|27680.2|27665.2|27685.2|27670.2|27675.2|27660.2|6
1637268900000|2021-11-18 20:55:00|27682.7|27667.7|27687.7|27672.7|27690.2|27675.2|27682.7|27667.7|6
1637269200000|2021-11-18 21:00:00|27709.5|27669.5|27711.5|27671.5|27725.9|27685.9|27707.7|27667.7|0
1637269500000|2021-11-18 21:05:00|27711.2|27671.2|27712.8|27672.8|27721.5|27681.5|27710.2|27670.2|0
1637269800000|2021-11-18 21:10:00|27712.5|27672.5|27693.9|27653.9|27712.8|27672.8|27690.8|27650.8|0
1637270100000|2021-11-18 21:15:00|27694.1|27654.1|27708.4|27668.4|27708.4|27668.4|27694.1|27654.1|0
1637270400000|2021-11-18 21:20:00|27708.1|27668.1|27710.2|27670.2|27710.2|27670.2|27707.1|27667.1|0
1637270700000|2021-11-18 21:25:00|27710.3|27670.3|27715.9|27675.9|27715.9|27675.9|27710.3|27670.3|0
1637271000000|2021-11-18 21:30:00|27715.6|27675.6|27717.1|27677.1|27717.1|27677.1|27714|27674|0
1637271300000|2021-11-18 21:35:00|27717|27677|27721.5|27681.5|27721.5|27681.5|27715.9|27675.9|0
1637271600000|2021-11-18 21:40:00|27721.4|27681.4|27720.2|27680.2|27721.5|27681.5|27720.2|27680.2|0
1637271900000|2021-11-18 21:45:00|27720.5|27680.5|27725.9|27685.9|27725.9|27685.9|27720.2|27680.2|0
1637272200000|2021-11-18 21:50:00|27725.7|27685.7|27733.4|27693.4|27736|27696|27724.6|27684.6|0
1637272500000|2021-11-18 21:55:00|27733.7|27693.7|27728.6|27688.6|27736|27696|27726.6|27686.6|0
1637272800000|2021-11-18 22:00:00|27729.7|27689.7|27730.2|27690.2|27730.2|27690.2|27729.7|27689.7|0
1637273100000|2021-11-18 22:05:00|27728.1|27688.1|27727.6|27687.6|27728.6|27688.6|27727.6|27687.6|0
1637273400000|2021-11-18 22:10:00|27727.1|27687.1|27727.1|27687.1|27728.6|27688.6|27727.1|27687.1|0
1637273700000|2021-11-18 22:15:00|27726.6|27686.6|27726.6|27686.6|27726.6|27686.6|27726.6|27686.6|0
1637274000000|2021-11-18 22:20:00|27727.1|27687.1|27726.6|27686.6|27727.1|27687.1|27726.6|27686.6|0
1637274900000|2021-11-18 22:35:00|27727.1|27687.1|27726.6|27686.6|27727.1|27687.1|27726.6|27686.6|0
1637275500000|2021-11-18 22:45:00|27726.1|27686.1|27728.7|27688.7|27728.7|27688.7|27726.1|27686.1|0
1637275800000|2021-11-18 22:50:00|27728.1|27688.1|27728.7|27688.7|27728.7|27688.7|27728.1|27688.1|0
1637276100000|2021-11-18 22:55:00|27728.1|27688.1|27727.6|27687.6|27728.7|27688.7|27727.1|27687.1|0
1637276400000|2021-11-18 23:00:00|27728.1|27688.1|27720.7|27680.7|27733.1|27693.1|27719.2|27679.2|0
1637276700000|2021-11-18 23:05:00|27720.8|27680.8|27732|27692|27732|27692|27720.8|27680.8|0
1637277000000|2021-11-18 23:10:00|27732.3|27692.3|27736.4|27696.4|27738.2|27698.2|27732|27692|0
1637277300000|2021-11-18 23:15:00|27736.5|27696.5|27742.5|27702.5|27745|27705|27736.4|27696.4|0
1637277600000|2021-11-18 23:20:00|27742.7|27702.7|27738.1|27698.1|27743.7|27703.7|27735|27695|0
1637277900000|2021-11-18 23:25:00|27737.8|27697.8|27757.5|27717.5|27757.5|27717.5|27733|27693|0
1637278200000|2021-11-18 23:30:00|27757.6|27717.6|27753.1|27713.1|27758.7|27718.7|27753.1|27713.1|0
1637278500000|2021-11-18 23:35:00|27752.9|27712.9|27750|27710|27753.1|27713.1|27750|27710|0
1637278800000|2021-11-18 23:40:00|27750.2|27710.2|27750|27710|27753.1|27713.1|27746.9|27706.9|0
1637279100000|2021-11-18 23:45:00|27750.1|27710.1|27760|27720|27761.9|27721.9|27750.1|27710.1|0
1637279400000|2021-11-18 23:50:00|27760.3|27720.3|27757.5|27717.5|27763.1|27723.1|27757.5|27717.5|0
1637279700000|2021-11-18 23:55:00|27757|27717|27751.3|27711.3|27757.5|27717.5|27751.3|27711.3|0
1637280000000|2021-11-19 00:00:00|27751|27711|27755.6|27715.6|27755.6|27715.6|27746.9|27706.9|0
1637280300000|2021-11-19 00:05:00|27755.8|27715.8|27766.2|27726.2|27766.2|27726.2|27755.8|27715.8|0
1637280600000|2021-11-19 00:10:00|27766|27726|27754.4|27714.4|27766|27726|27754.4|27714.4|0
1637280900000|2021-11-19 00:15:00|27754.2|27714.2|27744.8|27704.8|27754.2|27714.2|27741.7|27701.7|0
1637281200000|2021-11-19 00:20:00|27744.3|27704.3|27738.9|27698.9|27744.8|27704.8|27738.7|27698.7|0
1637281500000|2021-11-19 00:25:00|27738.8|27698.8|27747.7|27707.7|27747.7|27707.7|27738.4|27698.4|0
1637281800000|2021-11-19 00:30:00|27747.9|27707.9|27748.1|27708.1|27754|27714|27747.7|27707.7|0
1637282100000|2021-11-19 00:35:00|27747.9|27707.9|27748.1|27708.1|27748.1|27708.1|27742|27702|0
1637282400000|2021-11-19 00:40:00|27747.6|27707.6|27742|27702|27748.1|27708.1|27742|27702|0
1637282700000|2021-11-19 00:45:00|27742.1|27702.1|27745.1|27705.1|27748.1|27708.1|27742.1|27702.1|0
1637283000000|2021-11-19 00:50:00|27745.2|27705.2|27748.6|27708.6|27751.4|27711.4|27745.2|27705.2|0
1637283300000|2021-11-19 00:55:00|27749.1|27709.1|27745.4|27705.4|27751.4|27711.4|27742.5|27702.5|0
1637283600000|2021-11-19 01:00:00|27744.9|27704.9|27742.3|27702.3|27745.4|27705.4|27733.5|27693.5|0
1637283900000|2021-11-19 01:05:00|27742.2|27702.2|27731.7|27691.7|27742.2|27702.2|27730.5|27690.5|0
1637284200000|2021-11-19 01:10:00|27730.4|27690.4|27741.8|27701.8|27742|27702|27730|27690|0
1637284500000|2021-11-19 01:15:00|27741.3|27701.3|27745.1|27705.1|27745.3|27705.3|27733.2|27693.2|0
1637284800000|2021-11-19 01:20:00|27744.6|27704.6|27745.4|27705.4|27748.4|27708.4|27742.1|27702.1|0
1637285100000|2021-11-19 01:25:00|27745.5|27705.5|27742.3|27702.3|27745.6|27705.6|27742.3|27702.3|0
1637285400000|2021-11-19 01:30:00|27742.2|27702.2|27745.1|27705.1|27745.3|27705.3|27739.1|27699.1|0
1637285700000|2021-11-19 01:35:00|27745.2|27705.2|27742.7|27702.7|27748.6|27708.6|27742.6|27702.6|0
1637286000000|2021-11-19 01:40:00|27742.6|27702.6|27740|27700|27745.8|27705.8|27739.9|27699.9|0
1637286300000|2021-11-19 01:45:00|27740.1|27700.1|27773.8|27733.8|27778.4|27738.4|27737.1|27697.1|0
1637286600000|2021-11-19 01:50:00|27774.3|27734.3|27778.2|27738.2|27781.5|27741.5|27766.1|27726.1|0
1637286900000|2021-11-19 01:55:00|27778.4|27738.4|27791.2|27751.2|27803.8|27763.8|27775.4|27735.4|0
1637287200000|2021-11-19 02:00:00|27791.3|27751.3|27791.2|27751.2|27794.4|27754.4|27787.9|27747.9|0
1637287500000|2021-11-19 02:05:00|27791.1|27751.1|27794.4|27754.4|27795.3|27755.3|27788.4|27748.4|0
1637287800000|2021-11-19 02:10:00|27794.5|27754.5|27804|27764|27804|27764|27791.4|27751.4|0
1637288100000|2021-11-19 02:15:00|27804.5|27764.5|27791.9|27751.9|27805.2|27765.2|27790|27750|0
1637288400000|2021-11-19 02:20:00|27792|27752|27797.9|27757.9|27800.7|27760.7|27790.1|27750.1|0
1637288700000|2021-11-19 02:25:00|27798.4|27758.4|27808.8|27768.8|27810.4|27770.4|27797.8|27757.8|0
1637289000000|2021-11-19 02:30:00|27808.7|27768.7|27814.2|27774.2|27820.5|27780.5|27807.3|27767.3|0
1637289300000|2021-11-19 02:35:00|27814.7|27774.7|27823.3|27783.3|27823.5|27783.5|27814.3|27774.3|0
1637289600000|2021-11-19 02:40:00|27822.8|27782.8|27820.5|27780.5|27823.3|27783.3|27818.8|27778.8|0
1637289900000|2021-11-19 02:45:00|27820.4|27780.4|27824|27784|27826.9|27786.9|27820.4|27780.4|0
1637290200000|2021-11-19 02:50:00|27823.9|27783.9|27820.9|27780.9|27824.1|27784.1|27820.9|27780.9|0
1637290500000|2021-11-19 02:55:00|27820.8|27780.8|27825.4|27785.4|27825.4|27785.4|27820.7|27780.7|0
1637290800000|2021-11-19 03:00:00|27824.2|27784.2|27821.9|27781.9|27830.2|27790.2|27820.5|27780.5|0
1637291100000|2021-11-19 03:05:00|27821.4|27781.4|27826.8|27786.8|27826.9|27786.9|27820.7|27780.7|0
1637291400000|2021-11-19 03:10:00|27826.9|27786.9|27837.1|27797.1|27837.3|27797.3|27825.2|27785.2|0
1637291700000|2021-11-19 03:15:00|27837.2|27797.2|27834.1|27794.1|27837.3|27797.3|27830.9|27790.9|0
1637292000000|2021-11-19 03:20:00|27834.3|27794.3|27834.1|27794.1|27837|27797|27830.8|27790.8|0
1637292300000|2021-11-19 03:25:00|27834|27794|27831|27791|27834|27794|27828.1|27788.1|0
1637292600000|2021-11-19 03:30:00|27830.9|27790.9|27819.1|27779.1|27830.9|27790.9|27818.9|27778.9|0
1637292900000|2021-11-19 03:35:00|27820.1|27780.1|27816.5|27776.5|27821.9|27781.9|27815.6|27775.6|0
1637293200000|2021-11-19 03:40:00|27816.6|27776.6|27816.6|27776.6|27816.7|27776.7|27810.6|27770.6|0
1637293500000|2021-11-19 03:45:00|27816.8|27776.8|27822.5|27782.5|27823.8|27783.8|27816.6|27776.6|0
1637293800000|2021-11-19 03:50:00|27822.4|27782.4|27825.7|27785.7|27826.9|27786.9|27820.8|27780.8|0
1637294100000|2021-11-19 03:55:00|27826.2|27786.2|27825.7|27785.7|27830|27790|27825.4|27785.4|0
1637294400000|2021-11-19 04:00:00|27825.6|27785.6|27828.7|27788.7|27828.8|27788.8|27822.5|27782.5|0
1637294700000|2021-11-19 04:05:00|27828.8|27788.8|27832|27792|27832|27792|27828.4|27788.4|0
1637295000000|2021-11-19 04:10:00|27832.1|27792.1|27836.1|27796.1|27836.2|27796.2|27832|27792|0
1637295300000|2021-11-19 04:15:00|27836.2|27796.2|27833|27793|27836.2|27796.2|27833|27793|0
1637295600000|2021-11-19 04:20:00|27833.1|27793.1|27832.6|27792.6|27835.9|27795.9|27829.9|27789.9|0
1637295900000|2021-11-19 04:25:00|27832.1|27792.1|27832.3|27792.3|27832.8|27792.8|27831.1|27791.1|0
1637296200000|2021-11-19 04:30:00|27832.4|27792.4|27832.3|27792.3|27835.4|27795.4|27830.6|27790.6|0
1637296500000|2021-11-19 04:35:00|27832.2|27792.2|27832.2|27792.2|27833.5|27793.5|27831.9|27791.9|0
1637296800000|2021-11-19 04:40:00|27832.3|27792.3|27835.3|27795.3|27835.4|27795.4|27832.2|27792.2|0
1637297100000|2021-11-19 04:45:00|27835.4|27795.4|27835.6|27795.6|27838.6|27798.6|27832.3|27792.3|0
1637297400000|2021-11-19 04:50:00|27835.5|27795.5|27832.2|27792.2|27835.8|27795.8|27832.2|27792.2|0
1637297700000|2021-11-19 04:55:00|27832.1|27792.1|27833.9|27793.9|27835.3|27795.3|27832|27792|0
1637298000000|2021-11-19 05:00:00|27832.2|27792.2|27835.3|27795.3|27835.3|27795.3|27831.7|27791.7|0
1637298300000|2021-11-19 05:05:00|27836.3|27796.3|27838.2|27798.2|27838.2|27798.2|27835.1|27795.1|0
1637298600000|2021-11-19 05:10:00|27838.1|27798.1|27831.5|27791.5|27838.2|27798.2|27829.6|27789.6|0
1637298900000|2021-11-19 05:15:00|27831.7|27791.7|27831.3|27791.3|27834.6|27794.6|27831|27791|0
1637299200000|2021-11-19 05:20:00|27831.5|27791.5|27835.7|27795.7|27837.2|27797.2|27827.9|27787.9|0
1637299500000|2021-11-19 05:25:00|27836.2|27796.2|27833.7|27793.7|27837.4|27797.4|27832.4|27792.4|0
1637299800000|2021-11-19 05:30:00|27833.1|27793.1|27832.4|27792.4|27835.4|27795.4|27832.1|27792.1|0
1637300100000|2021-11-19 05:35:00|27832.3|27792.3|27835.9|27795.9|27838.5|27798.5|27832.3|27792.3|0
1637300400000|2021-11-19 05:40:00|27835.7|27795.7|27832.8|27792.8|27838.8|27798.8|27832.6|27792.6|0
1637300700000|2021-11-19 05:45:00|27832.9|27792.9|27832.6|27792.6|27838.7|27798.7|27832.6|27792.6|0
1637301000000|2021-11-19 05:50:00|27832.4|27792.4|27829.5|27789.5|27838.8|27798.8|27829.5|27789.5|0
1637301300000|2021-11-19 05:55:00|27829.7|27789.7|27823.6|27783.6|27829.7|27789.7|27823.6|27783.6|0
1637301600000|2021-11-19 06:00:00|27823.4|27783.4|27826.9|27786.9|27829.8|27789.8|27823.4|27783.4|0
1637301900000|2021-11-19 06:05:00|27826.7|27786.7|27826.7|27786.7|27829.7|27789.7|27823.8|27783.8|0
1637302200000|2021-11-19 06:10:00|27827.2|27787.2|27837.8|27797.8|27838|27798|27826.5|27786.5|0
1637302500000|2021-11-19 06:15:00|27837.3|27797.3|27834.6|27794.6|27837.8|27797.8|27831.4|27791.4|0
1637302800000|2021-11-19 06:20:00|27834.7|27794.7|27837.7|27797.7|27840.6|27800.6|27834.6|27794.6|0
1637303100000|2021-11-19 06:25:00|27838.2|27798.2|27837.6|27797.6|27840.8|27800.8|27834.7|27794.7|0
1637303400000|2021-11-19 06:30:00|27837.8|27797.8|27835.1|27795.1|27840.7|27800.7|27834.7|27794.7|0
1637303700000|2021-11-19 06:35:00|27835|27795|27834.6|27794.6|27835.1|27795.1|27831.5|27791.5|0
1637304000000|2021-11-19 06:40:00|27834.7|27794.7|27834.3|27794.3|27837.3|27797.3|27831.5|27791.5|0
1637304300000|2021-11-19 06:45:00|27834.5|27794.5|27831.5|27791.5|27834.5|27794.5|27831.4|27791.4|0
1637304600000|2021-11-19 06:50:00|27830.5|27790.5|27831.7|27791.7|27834.7|27794.7|27828.8|27788.8|0
1637304900000|2021-11-19 06:55:00|27831.8|27791.8|27830|27790|27834.7|27794.7|27828.7|27788.7|0
1637305200000|2021-11-19 07:00:00|27830.1|27790.1|27792.7|27777.7|27831.5|27791.5|27757.7|27742.7|73
1637305500000|2021-11-19 07:05:00|27790.2|27775.2|27807.7|27792.7|27807.7|27792.7|27790.2|27775.2|33
1637305800000|2021-11-19 07:10:00|27810.2|27795.2|27800.2|27785.2|27810.2|27795.2|27797.7|27782.7|35
1637306100000|2021-11-19 07:15:00|27797.7|27782.7|27800.2|27785.2|27807.7|27792.7|27797.7|27782.7|11
1637306400000|2021-11-19 07:20:00|27797.7|27782.7|27797.7|27782.7|27807.7|27792.7|27792.7|27777.7|16
1637306700000|2021-11-19 07:25:00|27800.2|27785.2|27822.7|27807.7|27822.7|27807.7|27795.2|27780.2|43
1637307000000|2021-11-19 07:30:00|27825.2|27810.2|27847.7|27832.7|27847.7|27832.7|27817.7|27802.7|77
1637307300000|2021-11-19 07:35:00|27845.2|27830.2|27845.2|27830.2|27850.2|27835.2|27842.7|27827.7|24
1637307600000|2021-11-19 07:40:00|27842.7|27827.7|27847.7|27832.7|27850.2|27835.2|27842.7|27827.7|45
1637307900000|2021-11-19 07:45:00|27850.2|27835.2|27847.7|27832.7|27852.7|27837.7|27842.7|27827.7|59
1637308200000|2021-11-19 07:50:00|27845.2|27830.2|27837.7|27822.7|27845.2|27830.2|27832.7|27817.7|116
1637308500000|2021-11-19 07:55:00|27840.2|27825.2|27787.7|27772.7|27840.2|27825.2|27787.7|27772.7|148
1637308800000|2021-11-19 08:00:00|27790.2|27775.2|27812.7|27797.7|27820.2|27805.2|27780.2|27765.2|566
1637309100000|2021-11-19 08:05:00|27810.2|27795.2|27792.7|27777.7|27827.7|27812.7|27792.7|27777.7|175
1637309400000|2021-11-19 08:10:00|27797.7|27782.7|27812.7|27797.7|27812.7|27797.7|27775.2|27760.2|211
1637309700000|2021-11-19 08:15:00|27810.2|27795.2|27802.7|27787.7|27822.7|27807.7|27797.7|27782.7|152
1637310000000|2021-11-19 08:20:00|27807.7|27792.7|27795.2|27780.2|27812.7|27797.7|27787.7|27772.7|150
1637310300000|2021-11-19 08:25:00|27792.7|27777.7|27797.7|27782.7|27807.7|27792.7|27787.7|27772.7|146
1637310600000|2021-11-19 08:30:00|27802.7|27787.7|27792.7|27777.7|27812.7|27797.7|27787.7|27772.7|184
1637310900000|2021-11-19 08:35:00|27790.2|27775.2|27782.7|27767.7|27792.7|27777.7|27777.7|27762.7|80
1637311200000|2021-11-19 08:40:00|27778.3|27763.3|27773.3|27758.3|27778.3|27763.3|27765.8|27750.8|46
1637311500000|2021-11-19 08:45:00|27770.8|27755.8|27748.3|27733.3|27773.3|27758.3|27748.3|27733.3|127
1637311800000|2021-11-19 08:50:00|27743.3|27728.3|27748.3|27733.3|27753.3|27738.3|27738.3|27723.3|71
1637312100000|2021-11-19 08:55:00|27743.3|27728.3|27730.8|27715.8|27748.3|27733.3|27730.8|27715.8|74
1637312400000|2021-11-19 09:00:00|27728.3|27713.3|27740.8|27725.8|27740.8|27725.8|27725.8|27710.8|74
1637312700000|2021-11-19 09:05:00|27743.3|27728.3|27728.3|27713.3|27743.3|27728.3|27720.8|27705.8|56
1637313000000|2021-11-19 09:10:00|27725.8|27710.8|27725.8|27710.8|27728.3|27713.3|27718.3|27703.3|41
1637313300000|2021-11-19 09:15:00|27723.3|27708.3|27718.3|27703.3|27725.8|27710.8|27718.3|27703.3|25
1637313600000|2021-11-19 09:20:00|27725.8|27710.8|27728.3|27713.3|27733.3|27718.3|27718.3|27703.3|126
1637313900000|2021-11-19 09:25:00|27725.8|27710.8|27673.3|27658.3|27738.3|27723.3|27670.8|27655.8|228
1637314200000|2021-11-19 09:30:00|27668.3|27653.3|27623.3|27608.3|27668.3|27653.3|27600.8|27585.8|451
1637314500000|2021-11-19 09:35:00|27620.8|27605.8|27508.3|27493.3|27620.8|27605.8|27508.3|27493.3|358
1637314800000|2021-11-19 09:40:00|27503.3|27488.3|27473.3|27458.3|27530.8|27515.8|27448.3|27433.3|375
1637315100000|2021-11-19 09:45:00|27475.8|27460.8|27498.3|27483.3|27553.3|27538.3|27473.3|27458.3|352
1637315400000|2021-11-19 09:50:00|27503.3|27488.3|27483.3|27468.3|27528.3|27513.3|27480.8|27465.8|122
1637315700000|2021-11-19 09:55:00|27473.3|27458.3|27448.3|27433.3|27493.3|27478.3|27438.3|27423.3|236
1637316000000|2021-11-19 10:00:00|27450.8|27435.8|27375.8|27360.8|27458.3|27443.3|27368.3|27353.3|402
1637316300000|2021-11-19 10:05:00|27373.3|27358.3|27328.3|27313.3|27383.3|27368.3|27310.8|27295.8|442
1637316600000|2021-11-19 10:10:00|27330.8|27315.8|27318.3|27303.3|27333.3|27318.3|27283.3|27268.3|383
1637316900000|2021-11-19 10:15:00|27320.8|27305.8|27378.3|27363.3|27398.3|27383.3|27313.3|27298.3|335
1637317200000|2021-11-19 10:20:00|27375.8|27360.8|27405.8|27390.8|27438.3|27423.3|27363.3|27348.3|251
1637317500000|2021-11-19 10:25:00|27408.3|27393.3|27428.3|27413.3|27443.3|27428.3|27408.3|27393.3|184
1637317800000|2021-11-19 10:30:00|27425.8|27410.8|27423.3|27408.3|27443.3|27428.3|27403.3|27388.3|165
1637318100000|2021-11-19 10:35:00|27420.8|27405.8|27448.3|27433.3|27458.3|27443.3|27418.3|27403.3|102
1637318400000|2021-11-19 10:40:00|27453.3|27438.3|27450.8|27435.8|27473.3|27458.3|27438.3|27423.3|117
1637318700000|2021-11-19 10:45:00|27453.3|27438.3|27443.3|27428.3|27473.3|27458.3|27428.3|27413.3|206
1637319000000|2021-11-19 10:50:00|27433.3|27418.3|27448.3|27433.3|27473.3|27458.3|27403.3|27388.3|447
1637319300000|2021-11-19 10:55:00|27450.8|27435.8|27455.8|27440.8|27468.3|27453.3|27438.3|27423.3|238
1637319600000|2021-11-19 11:00:00|27458.3|27443.3|27455.8|27440.8|27490.8|27475.8|27455.8|27440.8|266
1637319900000|2021-11-19 11:05:00|27458.3|27443.3|27408.3|27393.3|27458.3|27443.3|27395.8|27380.8|235
1637320200000|2021-11-19 11:10:00|27403.3|27388.3|27418.3|27403.3|27448.3|27433.3|27403.3|27388.3|178
1637320500000|2021-11-19 11:15:00|27415.8|27400.8|27453.3|27438.3|27468.3|27453.3|27413.3|27398.3|139
1637320800000|2021-11-19 11:20:00|27448.3|27433.3|27408.3|27393.3|27448.3|27433.3|27398.3|27383.3|160
1637321100000|2021-11-19 11:25:00|27413.3|27398.3|27413.3|27398.3|27418.3|27403.3|27403.3|27388.3|114
1637321400000|2021-11-19 11:30:00|27415.8|27400.8|27368.3|27353.3|27418.3|27403.3|27363.3|27348.3|247
1637321700000|2021-11-19 11:35:00|27370.8|27355.8|27343.3|27328.3|27373.3|27358.3|27343.3|27328.3|136
1637322000000|2021-11-19 11:40:00|27338.3|27323.3|27350.8|27335.8|27363.3|27348.3|27323.3|27308.3|206
1637322300000|2021-11-19 11:45:00|27348.3|27333.3|27328.3|27313.3|27353.3|27338.3|27328.3|27313.3|106
1637322600000|2021-11-19 11:50:00|27330.8|27315.8|27320.8|27305.8|27348.3|27333.3|27310.8|27295.8|138
1637322900000|2021-11-19 11:55:00|27323.3|27308.3|27308.3|27293.3|27328.3|27313.3|27298.3|27283.3|147
1637323200000|2021-11-19 12:00:00|27310.8|27295.8|27288.3|27273.3|27318.3|27303.3|27278.3|27263.3|229
1637323500000|2021-11-19 12:05:00|27293.3|27278.3|27313.3|27298.3|27323.3|27308.3|27293.3|27278.3|202
1637323800000|2021-11-19 12:10:00|27305.8|27290.8|27295.8|27280.8|27313.3|27298.3|27293.3|27278.3|133
1637324100000|2021-11-19 12:15:00|27298.3|27283.3|27273.3|27258.3|27298.3|27283.3|27273.3|27258.3|147
1637324400000|2021-11-19 12:20:00|27270.8|27255.8|27268.3|27253.3|27280.8|27265.8|27258.3|27243.3|168
1637324700000|2021-11-19 12:25:00|27265.8|27250.8|27273.3|27258.3|27288.3|27273.3|27258.3|27243.3|97
1637325000000|2021-11-19 12:30:00|27270.8|27255.8|27293.3|27278.3|27293.3|27278.3|27263.3|27248.3|152
1637325300000|2021-11-19 12:35:00|27298.3|27283.3|27273.3|27258.3|27313.3|27298.3|27270.8|27255.8|87
1637325600000|2021-11-19 12:40:00|27274.6|27259.6|27242.1|27227.1|27284.6|27269.6|27239.6|27224.6|88
1637325900000|2021-11-19 12:45:00|27244.6|27229.6|27247.1|27232.1|27252.1|27237.1|27224.6|27209.6|203
1637326200000|2021-11-19 12:50:00|27249.6|27234.6|27217.1|27202.1|27252.1|27237.1|27212.1|27197.1|140
1637326500000|2021-11-19 12:55:00|27219.6|27204.6|27242.1|27227.1|27242.1|27227.1|27207.1|27192.1|212
1637326800000|2021-11-19 13:00:00|27247.1|27232.1|27217.1|27202.1|27247.1|27232.1|27217.1|27202.1|196
1637327100000|2021-11-19 13:05:00|27219.6|27204.6|27212.1|27197.1|27227.1|27212.1|27202.1|27187.1|139
1637327400000|2021-11-19 13:10:00|27207.1|27192.1|27207.1|27192.1|27222.1|27207.1|27202.1|27187.1|119
1637327700000|2021-11-19 13:15:00|27202.1|27187.1|27177.1|27162.1|27207.1|27192.1|27172.1|27157.1|180
1637328000000|2021-11-19 13:20:00|27179.6|27164.6|27227.1|27212.1|27227.1|27212.1|27177.1|27162.1|295
1637328300000|2021-11-19 13:25:00|27229.6|27214.6|27259.6|27244.6|27267.1|27252.1|27227.1|27212.1|149
1637328600000|2021-11-19 13:30:00|27262.1|27247.1|27232.1|27217.1|27267.1|27252.1|27227.1|27212.1|163
1637328900000|2021-11-19 13:35:00|27234.6|27219.6|27222.1|27207.1|27252.1|27237.1|27212.1|27197.1|100
1637329200000|2021-11-19 13:40:00|27224.6|27209.6|27227.1|27212.1|27242.1|27227.1|27222.1|27207.1|105
1637329500000|2021-11-19 13:45:00|27229.6|27214.6|27227.1|27212.1|27262.1|27247.1|27227.1|27212.1|81
1637329800000|2021-11-19 13:50:00|27229.6|27214.6|27232.1|27217.1|27234.6|27219.6|27212.1|27197.1|111
1637330100000|2021-11-19 13:55:00|27234.6|27219.6|27217.1|27202.1|27237.1|27222.1|27212.1|27197.1|80
1637330400000|2021-11-19 14:00:00|27212.1|27197.1|27172.1|27157.1|27212.1|27197.1|27172.1|27157.1|152
1637330700000|2021-11-19 14:05:00|27174.6|27159.6|27177.1|27162.1|27192.1|27177.1|27172.1|27157.1|119
1637331000000|2021-11-19 14:10:00|27174.6|27159.6|27277.1|27262.1|27307.1|27292.1|27172.1|27157.1|577
1637331300000|2021-11-19 14:15:00|27274.6|27259.6|27337.1|27322.1|27379.6|27364.6|27274.6|27259.6|615
1637331600000|2021-11-19 14:20:00|27342.1|27327.1|27314.6|27299.6|27369.6|27354.6|27302.1|27287.1|277
1637331900000|2021-11-19 14:25:00|27317.1|27302.1|27322.1|27307.1|27334.6|27319.6|27302.1|27287.1|134
1637332200000|2021-11-19 14:30:00|27327.1|27312.1|27292.1|27277.1|27329.6|27314.6|27274.6|27259.6|325
1637332500000|2021-11-19 14:35:00|27297.1|27282.1|27269.6|27254.6|27302.1|27287.1|27257.1|27242.1|189
1637332800000|2021-11-19 14:40:00|27272.1|27257.1|27292.1|27277.1|27292.1|27277.1|27247.1|27232.1|129
1637333100000|2021-11-19 14:45:00|27287.1|27272.1|27307.1|27292.1|27314.6|27299.6|27267.1|27252.1|154
1637333400000|2021-11-19 14:50:00|27312.1|27297.1|27287.1|27272.1|27319.6|27304.6|27267.1|27252.1|183
1637333700000|2021-11-19 14:55:00|27292.1|27277.1|27327.1|27312.1|27327.1|27312.1|27289.6|27274.6|160
1637334000000|2021-11-19 15:00:00|27324.6|27309.6|27277.1|27262.1|27327.1|27312.1|27272.1|27257.1|259
1637334300000|2021-11-19 15:05:00|27274.6|27259.6|27272.1|27257.1|27289.6|27274.6|27264.6|27249.6|99
1637334600000|2021-11-19 15:10:00|27274.6|27259.6|27274.6|27259.6|27282.1|27267.1|27249.6|27234.6|88
1637334900000|2021-11-19 15:15:00|27269.6|27254.6|27269.6|27254.6|27284.6|27269.6|27247.1|27232.1|133
1637335200000|2021-11-19 15:20:00|27272.1|27257.1|27264.6|27249.6|27279.6|27264.6|27254.6|27239.6|142
1637335500000|2021-11-19 15:25:00|27267.1|27252.1|27244.6|27229.6|27274.6|27259.6|27244.6|27229.6|162
1637335800000|2021-11-19 15:30:00|27249.6|27234.6|27264.6|27249.6|27269.6|27254.6|27244.6|27229.6|71
1637336100000|2021-11-19 15:35:00|27259.6|27244.6|27274.6|27259.6|27282.1|27267.1|27259.6|27244.6|94
1637336400000|2021-11-19 15:40:00|27269.6|27254.6|27289.6|27274.6|27294.6|27279.6|27269.6|27254.6|110
1637336700000|2021-11-19 15:45:00|27284.6|27269.6|27324.6|27309.6|27324.6|27309.6|27284.6|27269.6|151
1637337000000|2021-11-19 15:50:00|27319.6|27304.6|27314.6|27299.6|27334.6|27319.6|27314.6|27299.6|112
1637337300000|2021-11-19 15:55:00|27317.1|27302.1|27319.6|27304.6|27329.6|27314.6|27314.6|27299.6|194
1637337600000|2021-11-19 16:00:00|27322.1|27307.1|27339.6|27324.6|27344.6|27329.6|27309.6|27294.6|256
1637337900000|2021-11-19 16:05:00|27344.6|27329.6|27359.6|27344.6|27359.6|27344.6|27339.6|27324.6|223
1637338200000|2021-11-19 16:10:00|27357.1|27342.1|27349.6|27334.6|27364.6|27349.6|27344.6|27329.6|165
1637338500000|2021-11-19 16:15:00|27354.6|27339.6|27367.1|27352.1|27374.6|27359.6|27349.6|27334.6|280
1637338800000|2021-11-19 16:20:00|27364.6|27349.6|27359.6|27344.6|27374.6|27359.6|27349.6|27334.6|286
1637339100000|2021-11-19 16:25:00|27362.1|27347.1|27359.6|27344.6|27369.6|27354.6|27354.6|27339.6|260
1637339400000|2021-11-19 16:30:00|27205.6|27190.6|27185.6|27170.6|27220.6|27205.6|27185.6|27170.6|359
1637339700000|2021-11-19 16:35:00|27190.6|27175.6|27183.1|27168.1|27195.6|27180.6|27180.6|27165.6|141
1637340000000|2021-11-19 16:40:00|27185.6|27170.6|27175.6|27160.6|27185.6|27170.6|27175.6|27160.6|55
1637340300000|2021-11-19 16:45:00|27173.1|27158.1|27165.6|27150.6|27180.6|27165.6|27165.6|27150.6|40
1637340600000|2021-11-19 16:50:00|27168.1|27148.1|27168.1|27148.1|27178.1|27158.1|27163.1|27143.1|42
1637340900000|2021-11-19 16:55:00|27173.1|27153.1|27163.1|27143.1|27173.1|27153.1|27163.1|27143.1|29
1637341200000|2021-11-19 17:00:00|27168.1|27148.1|27168.1|27148.1|27173.1|27153.1|27168.1|27143.1|12
1637341500000|2021-11-19 17:05:00|27163.1|27143.1|27163.1|27143.1|27163.1|27148.1|27163.1|27138.1|24
1637341800000|2021-11-19 17:10:00|27168.1|27148.1|27173.1|27153.1|27173.1|27153.1|27163.1|27148.1|23
1637342100000|2021-11-19 17:15:00|27178.1|27158.1|27158.1|27138.1|27178.1|27158.1|27158.1|27138.1|48
1637342400000|2021-11-19 17:20:00|27163.1|27143.1|27168.1|27148.1|27168.1|27148.1|27163.1|27143.1|16
1637342700000|2021-11-19 17:25:00|27173.1|27153.1|27178.1|27158.1|27178.1|27158.1|27173.1|27153.1|37
1637343000000|2021-11-19 17:30:00|27183.1|27163.1|27183.1|27163.1|27183.1|27163.1|27183.1|27163.1|5
1637343300000|2021-11-19 17:35:00|27188.1|27168.1|27198.1|27178.1|27198.1|27178.1|27183.1|27163.1|25
1637343600000|2021-11-19 17:40:00|27193.1|27173.1|27193.1|27173.1|27198.1|27178.1|27188.1|27168.1|8
1637343900000|2021-11-19 17:45:00|27188.1|27168.1|27193.1|27173.1|27193.1|27173.1|27188.1|27168.1|18
1637344200000|2021-11-19 17:50:00|27188.1|27168.1|27193.1|27173.1|27198.1|27178.1|27188.1|27168.1|16
1637344500000|2021-11-19 17:55:00|27188.1|27168.1|27188.1|27163.1|27193.1|27173.1|27183.1|27163.1|8
1637344800000|2021-11-19 18:00:00|27183.1|27168.1|27188.1|27168.1|27188.1|27168.1|27183.1|27163.1|4
1637345100000|2021-11-19 18:05:00|27193.1|27173.1|27188.1|27168.1|27193.1|27173.1|27188.1|27163.1|8
1637345400000|2021-11-19 18:10:00|27183.1|27163.1|27168.1|27148.1|27188.1|27168.1|27168.1|27143.1|16
1637345700000|2021-11-19 18:15:00|27173.1|27153.1|27168.1|27148.1|27178.1|27153.1|27158.1|27138.1|7
1637346000000|2021-11-19 18:20:00|27163.1|27143.1|27158.1|27138.1|27168.1|27148.1|27158.1|27138.1|1
1637346300000|2021-11-19 18:25:00|27153.1|27133.1|27133.1|27113.1|27158.1|27138.1|27133.1|27108.1|19
1637346600000|2021-11-19 18:30:00|27138.1|27108.1|27128.1|27108.1|27138.1|27118.1|27128.1|27108.1|19
1637346900000|2021-11-19 18:35:00|27123.1|27103.1|27108.1|27088.1|27123.1|27103.1|27103.1|27083.1|20
1637347200000|2021-11-19 18:40:00|27103.1|27083.1|27113.1|27093.1|27113.1|27093.1|27098.1|27078.1|17
1637347500000|2021-11-19 18:45:00|27108.1|27088.1|27113.1|27093.1|27113.1|27093.1|27103.1|27083.1|13
1637347800000|2021-11-19 18:50:00|27118.1|27098.1|27128.1|27108.1|27128.1|27108.1|27118.1|27098.1|7
1637348100000|2021-11-19 18:55:00|27133.1|27113.1|27138.1|27118.1|27143.1|27123.1|27128.1|27108.1|11
1637348400000|2021-11-19 19:00:00|27143.1|27123.1|27143.1|27123.1|27143.1|27128.1|27138.1|27118.1|11
1637348700000|2021-11-19 19:05:00|27148.1|27128.1|27153.1|27133.1|27158.1|27133.1|27148.1|27128.1|9
1637349000000|2021-11-19 19:10:00|27148.1|27128.1|27148.1|27128.1|27148.1|27133.1|27143.1|27118.1|27
1637349300000|2021-11-19 19:15:00|27153.1|27133.1|27153.1|27133.1|27153.1|27133.1|27153.1|27128.1|10
1637349600000|2021-11-19 19:20:00|27158.1|27138.1|27153.1|27133.1|27158.1|27138.1|27153.1|27133.1|10
1637349900000|2021-11-19 19:25:00|27158.1|27138.1|27145.6|27130.6|27158.1|27138.1|27145.6|27128.1|7
1637350200000|2021-11-19 19:30:00|27150.6|27135.6|27140.6|27125.6|27150.6|27135.6|27133.1|27118.1|23
1637350500000|2021-11-19 19:35:00|27145.6|27130.6|27145.6|27130.6|27145.6|27130.6|27145.6|27130.6|5
1637350800000|2021-11-19 19:40:00|27140.6|27125.6|27138.1|27123.1|27145.6|27130.6|27130.6|27115.6|9
1637351100000|2021-11-19 19:45:00|27135.6|27120.6|27138.1|27123.1|27140.6|27125.6|27135.6|27120.6|0
1637351400000|2021-11-19 19:50:00|27140.6|27125.6|27145.6|27130.6|27148.1|27133.1|27140.6|27125.6|2
1637351700000|2021-11-19 19:55:00|27143.1|27128.1|27128.1|27113.1|27143.1|27128.1|27128.1|27113.1|1
1637352000000|2021-11-19 20:00:00|27125.6|27110.6|27135.6|27120.6|27135.6|27120.6|27125.6|27110.6|4
1637352300000|2021-11-19 20:05:00|27130.6|27115.6|27140.6|27125.6|27140.6|27125.6|27130.6|27115.6|6
1637352600000|2021-11-19 20:10:00|27135.6|27120.6|27135.6|27120.6|27138.1|27123.1|27133.1|27118.1|3
1637352900000|2021-11-19 20:15:00|27130.6|27115.6|27130.6|27115.6|27133.1|27118.1|27125.6|27110.6|15
1637353200000|2021-11-19 20:20:00|27133.1|27118.1|27133.1|27118.1|27135.6|27120.6|27125.6|27110.6|6
1637353500000|2021-11-19 20:25:00|27135.6|27120.6|27133.1|27118.1|27135.6|27120.6|27128.1|27113.1|4
1637353800000|2021-11-19 20:30:00|27138.1|27123.1|27145.6|27130.6|27145.6|27130.6|27133.1|27118.1|26
1637354100000|2021-11-19 20:35:00|27148.1|27133.1|27148.1|27133.1|27150.6|27135.6|27143.1|27128.1|18
1637354400000|2021-11-19 20:40:00|27150.6|27135.6|27143.1|27128.1|27150.6|27135.6|27143.1|27128.1|6
1637354700000|2021-11-19 20:45:00|27140.6|27125.6|27138.1|27123.1|27140.6|27125.6|27135.6|27120.6|7
1637355000000|2021-11-19 20:50:00|27135.6|27120.6|27135.6|27120.6|27135.6|27120.6|27130.6|27115.6|20
1637355300000|2021-11-19 20:55:00|27138.1|27123.1|27158.1|27143.1|27163.1|27148.1|27135.6|27120.6|15
1637355600000|2021-11-19 21:00:00|27172.7|27132.7|27170.6|27130.6|27175|27135|27167.5|27127.5|0
1637355900000|2021-11-19 21:05:00|27170.8|27130.8|27167.5|27127.5|27183.2|27143.2|27166.2|27126.2|0
1637356200000|2021-11-19 21:10:00|27168|27128|27179.3|27139.3|27181.9|27141.9|27168|27128|0
1637356500000|2021-11-19 21:15:00|27179.1|27139.1|27176.2|27136.2|27180.6|27140.6|27176.2|27136.2|0
1637356800000|2021-11-19 21:20:00|27176.5|27136.5|27179.3|27139.3|27180.6|27140.6|27176.2|27136.2|0
1637357100000|2021-11-19 21:25:00|27179.6|27139.6|27180.6|27140.6|27185.6|27145.6|27179.6|27139.6|0
1637357400000|2021-11-19 21:30:00|27180.9|27140.9|27183.2|27143.2|27183.2|27143.2|27180.9|27140.9|0
1637357700000|2021-11-19 21:35:00|27183.3|27143.3|27183.2|27143.2|27185|27145|27179.3|27139.3|0
1637358000000|2021-11-19 21:40:00|27182.9|27142.9|27185|27145|27185|27145|27180.6|27140.6|0
1637358300000|2021-11-19 21:45:00|27185.2|27145.2|27186.3|27146.3|27190.6|27150.6|27185.2|27145.2|0
1637358600000|2021-11-19 21:50:00|27186.1|27146.1|27189.3|27149.3|27190.6|27150.6|27181.9|27141.9|0
1637358900000|2021-11-19 21:55:00|27189.6|27149.6|27195.4|27155.4|27196.9|27156.9|27187.5|27147.5|0
1637535600000|2021-11-21 23:00:00|27229.1|27189.1|27212.6|27172.6|27231.7|27191.7|27205.1|27165.1|0
1637535900000|2021-11-21 23:05:00|27212.4|27172.4|27213.8|27173.8|27222.6|27182.6|27211.4|27171.4|0
1637536200000|2021-11-21 23:10:00|27214.1|27174.1|27195.5|27155.5|27215.1|27175.1|27191.2|27151.2|0
1637536500000|2021-11-21 23:15:00|27195.3|27155.3|27192.5|27152.5|27195.5|27155.5|27189.9|27149.9|0
1637536800000|2021-11-21 23:20:00|27192.7|27152.7|27197|27157|27197|27157|27190.8|27150.8|0
1637537100000|2021-11-21 23:25:00|27196.9|27156.9|27204.3|27164.3|27206.4|27166.4|27195.8|27155.8|0
1637537400000|2021-11-21 23:30:00|27204.1|27164.1|27197.4|27157.4|27206.1|27166.1|27195.6|27155.6|0
1637537700000|2021-11-21 23:35:00|27197.9|27157.9|27200|27160|27207.4|27167.4|27197.9|27157.9|0
1637538000000|2021-11-21 23:40:00|27200.2|27160.2|27191.2|27151.2|27203.1|27163.1|27191.2|27151.2|0
1637538300000|2021-11-21 23:45:00|27191.5|27151.5|27186.9|27146.9|27193.1|27153.1|27180|27140|0
1637538600000|2021-11-21 23:50:00|27186.6|27146.6|27191.2|27151.2|27191.2|27151.2|27184.3|27144.3|0
1637538900000|2021-11-21 23:55:00|27191|27151|27178.7|27138.7|27191.2|27151.2|27176.9|27136.9|0
1637539200000|2021-11-22 00:00:00|27178.9|27138.9|27184.6|27144.6|27188.9|27148.9|27168.4|27128.4|0
1637539500000|2021-11-22 00:05:00|27185.5|27145.5|27202.5|27162.5|27203.8|27163.8|27185.5|27145.5|0
1637539800000|2021-11-22 00:10:00|27202.8|27162.8|27209.5|27169.5|27211.3|27171.3|27202.5|27162.5|0
1637540100000|2021-11-22 00:15:00|27209.2|27169.2|27194.9|27154.9|27209.2|27169.2|27176.8|27136.8|0
1637540400000|2021-11-22 00:20:00|27195|27155|27196.7|27156.7|27199.8|27159.8|27193.7|27153.7|0
1637540700000|2021-11-22 00:25:00|27196.6|27156.6|27202.9|27162.9|27205.7|27165.7|27193.8|27153.8|0
1637541000000|2021-11-22 00:30:00|27203|27163|27205.7|27165.7|27206|27166|27196.9|27156.9|0
1637541300000|2021-11-22 00:35:00|27205.5|27165.5|27188.7|27148.7|27205.9|27165.9|27185.5|27145.5|0
1637541600000|2021-11-22 00:40:00|27188.9|27148.9|27203.3|27163.3|27203.6|27163.6|27188.9|27148.9|0
1637541900000|2021-11-22 00:45:00|27203.4|27163.4|27216|27176|27219.3|27179.3|27200.2|27160.2|0
1637542200000|2021-11-22 00:50:00|27216.2|27176.2|27219|27179|27223.5|27183.5|27216.1|27176.1|0
1637542500000|2021-11-22 00:55:00|27219.5|27179.5|27220.4|27180.4|27223.3|27183.3|27217.6|27177.6|0
1637542800000|2021-11-22 01:00:00|27220.5|27180.5|27230.2|27190.2|27230.9|27190.9|27220.4|27180.4|0
1637543100000|2021-11-22 01:05:00|27230.3|27190.3|27239|27199|27242.1|27202.1|27229.8|27189.8|0
1637543400000|2021-11-22 01:10:00|27238.9|27198.9|27235.9|27195.9|27239|27199|27229.8|27189.8|0
1637543700000|2021-11-22 01:15:00|27236|27196|27233.4|27193.4|27241.9|27201.9|27230.2|27190.2|0
1637544000000|2021-11-22 01:20:00|27233.5|27193.5|27233.2|27193.2|27239.1|27199.1|27230.3|27190.3|0
1637544300000|2021-11-22 01:25:00|27233.4|27193.4|27235.2|27195.2|27239|27199|27230.6|27190.6|0
1637544600000|2021-11-22 01:30:00|27235.7|27195.7|27235.7|27195.7|27241.1|27201.1|27232.1|27192.1|0
1637544900000|2021-11-22 01:35:00|27235.1|27195.1|27244|27204|27244|27204|27229|27189|0
1637545200000|2021-11-22 01:40:00|27243.9|27203.9|27240.9|27200.9|27247.3|27207.3|27238.2|27198.2|0
1637545500000|2021-11-22 01:45:00|27241.4|27201.4|27240.6|27200.6|27243.9|27203.9|27237.5|27197.5|0
1637545800000|2021-11-22 01:50:00|27240.4|27200.4|27249.3|27209.3|27252.5|27212.5|27240.4|27200.4|0
1637546100000|2021-11-22 01:55:00|27249.1|27209.1|27246.3|27206.3|27252.2|27212.2|27243.1|27203.1|0
1637546400000|2021-11-22 02:00:00|27246.2|27206.2|27255|27215|27255.1|27215.1|27246.2|27206.2|0
1637546700000|2021-11-22 02:05:00|27255.1|27215.1|27257.7|27217.7|27258.1|27218.1|27255|27215|0
1637547000000|2021-11-22 02:10:00|27256.7|27216.7|27257.6|27217.6|27257.8|27217.8|27254.8|27214.8|0
1637547300000|2021-11-22 02:15:00|27257.4|27217.4|27255|27215|27258.1|27218.1|27251.9|27211.9|0
1637547600000|2021-11-22 02:20:00|27254.9|27214.9|27254.5|27214.5|27257.7|27217.7|27251.9|27211.9|0
1637547900000|2021-11-22 02:25:00|27254.6|27214.6|27257.6|27217.6|27260.7|27220.7|27254.6|27214.6|0
1637548200000|2021-11-22 02:30:00|27257.7|27217.7|27260.7|27220.7|27263.6|27223.6|27256|27216|0
1637548500000|2021-11-22 02:35:00|27260.8|27220.8|27263.6|27223.6|27263.6|27223.6|27257.4|27217.4|0
1637548800000|2021-11-22 02:40:00|27263.8|27223.8|27263.6|27223.6|27266.7|27226.7|27260.7|27220.7|0
1637549100000|2021-11-22 02:45:00|27262.6|27222.6|27261|27221|27262.6|27222.6|27260.7|27220.7|0
1637549400000|2021-11-22 02:50:00|27260|27220|27249.6|27209.6|27260|27220|27249.6|27209.6|0
1637549700000|2021-11-22 02:55:00|27250.6|27210.6|27258.4|27218.4|27258.4|27218.4|27249.4|27209.4|0
1637550000000|2021-11-22 03:00:00|27257.3|27217.3|27249.7|27209.7|27258.5|27218.5|27248.2|27208.2|0
1637550300000|2021-11-22 03:05:00|27249.6|27209.6|27249.7|27209.7|27249.9|27209.9|27249.6|27209.6|0
1637550600000|2021-11-22 03:10:00|27249.9|27209.9|27252.5|27212.5|27255.8|27215.8|27249.9|27209.9|0
1637550900000|2021-11-22 03:15:00|27252.6|27212.6|27254|27214|27255.8|27215.8|27252.5|27212.5|0
1637551200000|2021-11-22 03:20:00|27253.5|27213.5|27255.9|27215.9|27258.5|27218.5|27252.7|27212.7|0
1637551500000|2021-11-22 03:25:00|27255.8|27215.8|27256.3|27216.3|27259.2|27219.2|27253|27213|0
1637551800000|2021-11-22 03:30:00|27256.1|27216.1|27253|27213|27256.1|27216.1|27250.1|27210.1|0
1637552100000|2021-11-22 03:35:00|27253.2|27213.2|27253|27213|27255.9|27215.9|27252.8|27212.8|0
1637552400000|2021-11-22 03:40:00|27252.5|27212.5|27256.1|27216.1|27259|27219|27251.4|27211.4|0
1637552700000|2021-11-22 03:45:00|27255.9|27215.9|27249.9|27209.9|27256.1|27216.1|27249.7|27209.7|0
1637553000000|2021-11-22 03:50:00|27250|27210|27252.7|27212.7|27255.6|27215.6|27249.9|27209.9|0
1637553300000|2021-11-22 03:55:00|27252.8|27212.8|27252.8|27212.8|27255.8|27215.8|27252.7|27212.7|0
1637553600000|2021-11-22 04:00:00|27253|27213|27270.6|27230.6|27273.9|27233.9|27253|27213|0
1637553900000|2021-11-22 04:05:00|27270.5|27230.5|27276.5|27236.5|27276.5|27236.5|27270.5|27230.5|0
1637554200000|2021-11-22 04:10:00|27276.6|27236.6|27279.3|27239.3|27282.4|27242.4|27276.3|27236.3|0
1637554500000|2021-11-22 04:15:00|27278.2|27238.2|27275.7|27235.7|27279.4|27239.4|27275.5|27235.5|0
1637554800000|2021-11-22 04:20:00|27275.8|27235.8|27270|27230|27278.6|27238.6|27267|27227|0
1637555100000|2021-11-22 04:25:00|27269.8|27229.8|27272.9|27232.9|27278.6|27238.6|27269.5|27229.5|0
1637555400000|2021-11-22 04:30:00|27272.7|27232.7|27269.5|27229.5|27274|27234|27269.5|27229.5|0
1637555700000|2021-11-22 04:35:00|27269|27229|27269.6|27229.6|27271|27231|27267.9|27227.9|0
1637556000000|2021-11-22 04:40:00|27269.5|27229.5|27269.3|27229.3|27269.5|27229.5|27269.3|27229.3|0
1637556300000|2021-11-22 04:45:00|27269.2|27229.2|27266.4|27226.4|27269.2|27229.2|27263.3|27223.3|0
1637556600000|2021-11-22 04:50:00|27265.9|27225.9|27260|27220|27266.3|27226.3|27260|27220|0
1637556900000|2021-11-22 04:55:00|27259|27219|27257.1|27217.1|27259|27219|27257.1|27217.1|0
1637557200000|2021-11-22 05:00:00|27256.1|27216.1|27251.2|27211.2|27257.3|27217.3|27251.2|27211.2|0
1637557500000|2021-11-22 05:05:00|27251.4|27211.4|27248.3|27208.3|27251.4|27211.4|27245.3|27205.3|0
1637557800000|2021-11-22 05:10:00|27248.4|27208.4|27248|27208|27248.4|27208.4|27245|27205|0
1637558100000|2021-11-22 05:15:00|27247.8|27207.8|27245.3|27205.3|27248|27208|27245|27205|0
1637558400000|2021-11-22 05:20:00|27246.4|27206.4|27245.3|27205.3|27248.1|27208.1|27245|27205|0
1637558700000|2021-11-22 05:25:00|27245.9|27205.9|27248.3|27208.3|27251.2|27211.2|27245.9|27205.9|0
1637559000000|2021-11-22 05:30:00|27248.1|27208.1|27248|27208|27249.5|27209.5|27245.2|27205.2|0
1637559300000|2021-11-22 05:35:00|27247.8|27207.8|27251.2|27211.2|27251.2|27211.2|27247.8|27207.8|0
1637559600000|2021-11-22 05:40:00|27251.4|27211.4|27248.4|27208.4|27251.5|27211.5|27248.3|27208.3|0
1637559900000|2021-11-22 05:45:00|27248.6|27208.6|27257.1|27217.1|27257.3|27217.3|27248.6|27208.6|0
1637560200000|2021-11-22 05:50:00|27256.1|27216.1|27257.3|27217.3|27257.3|27217.3|27254.3|27214.3|0
1637560500000|2021-11-22 05:55:00|27257.1|27217.1|27258.6|27218.6|27260.2|27220.2|27254.2|27214.2|0
1637560800000|2021-11-22 06:00:00|27258.1|27218.1|27254|27214|27258.1|27218.1|27254|27214|0
1637561100000|2021-11-22 06:05:00|27253.8|27213.8|27252.1|27212.1|27256.8|27216.8|27252.1|27212.1|0
1637561400000|2021-11-22 06:10:00|27252.6|27212.6|27253.8|27213.8|27256.8|27216.8|27252.6|27212.6|0
1637561700000|2021-11-22 06:15:00|27254|27214|27262.7|27222.7|27263|27223|27254|27214|0
1637562000000|2021-11-22 06:20:00|27262.8|27222.8|27268.7|27228.7|27268.7|27228.7|27262.6|27222.6|0
1637562300000|2021-11-22 06:25:00|27268.5|27228.5|27278.1|27238.1|27278.1|27238.1|27268.5|27228.5|0
1637562600000|2021-11-22 06:30:00|27278.3|27238.3|27260.2|27220.2|27278.3|27238.3|27260.2|27220.2|0
1637562900000|2021-11-22 06:35:00|27260|27220|27260.2|27220.2|27266.1|27226.1|27260|27220|0
1637563200000|2021-11-22 06:40:00|27260.4|27220.4|27254.5|27214.5|27263.1|27223.1|27254.2|27214.2|0
1637563500000|2021-11-22 06:45:00|27254.3|27214.3|27249.2|27209.2|27255|27215|27249.2|27209.2|0
1637563800000|2021-11-22 06:50:00|27249.1|27209.1|27248.8|27208.8|27252|27212|27248.8|27208.8|0
1637564100000|2021-11-22 06:55:00|27247.7|27207.7|27241.8|27201.8|27249.1|27209.1|27240.1|27200.1|0
1637564400000|2021-11-22 07:00:00|27243.4|27203.4|27283.2|27268.2|27355.7|27340.7|27240.8|27200.8|143
1637564700000|2021-11-22 07:05:00|27280.7|27265.7|27335.7|27320.7|27343.2|27328.2|27280.7|27265.7|57
1637565000000|2021-11-22 07:10:00|27333.2|27318.2|27335.7|27320.7|27340.7|27325.7|27323.2|27308.2|12
1637565300000|2021-11-22 07:15:00|27340.7|27325.7|27350.7|27335.7|27355.7|27340.7|27335.7|27320.7|37
1637565600000|2021-11-22 07:20:00|27348.2|27333.2|27343.2|27328.2|27348.2|27333.2|27338.2|27323.2|31
1637565900000|2021-11-22 07:25:00|27348.2|27333.2|27335.7|27320.7|27360.7|27345.7|27335.7|27320.7|32
1637566200000|2021-11-22 07:30:00|27333.2|27318.2|27340.7|27325.7|27340.7|27325.7|27325.7|27310.7|14
1637566500000|2021-11-22 07:35:00|27338.2|27323.2|27335.7|27320.7|27343.2|27328.2|27330.7|27315.7|15
1637566800000|2021-11-22 07:40:00|27338.2|27323.2|27325.7|27310.7|27338.2|27323.2|27320.7|27305.7|22
1637567100000|2021-11-22 07:45:00|27328.2|27313.2|27338.2|27323.2|27338.2|27323.2|27325.7|27310.7|13
1637567400000|2021-11-22 07:50:00|27340.7|27325.7|27350.7|27335.7|27355.7|27340.7|27340.7|27325.7|18
1637567700000|2021-11-22 07:55:00|27353.2|27338.2|27308.2|27293.2|27355.7|27340.7|27305.7|27290.7|120
1637568000000|2021-11-22 08:00:00|27313.2|27298.2|27375.7|27360.7|27398.2|27383.2|27310.7|27295.7|522
1637568300000|2021-11-22 08:05:00|27370.7|27355.7|27328.2|27313.2|27380.7|27365.7|27320.7|27305.7|364
1637568600000|2021-11-22 08:10:00|27325.7|27310.7|27305.7|27290.7|27330.7|27315.7|27270.7|27255.7|465
1637568900000|2021-11-22 08:15:00|27300.7|27285.7|27350.7|27335.7|27350.7|27335.7|27300.7|27285.7|272
1637569200000|2021-11-22 08:20:00|27348.2|27333.2|27335.7|27320.7|27378.2|27363.2|27335.7|27320.7|213
1637569500000|2021-11-22 08:25:00|27338.2|27323.2|27340.7|27325.7|27340.7|27325.7|27295.7|27280.7|290
1637569800000|2021-11-22 08:30:00|27338.2|27323.2|27370.7|27355.7|27370.7|27355.7|27330.7|27315.7|259
1637570100000|2021-11-22 08:35:00|27365.7|27350.7|27373.2|27358.2|27380.7|27365.7|27353.2|27338.2|202
1637570400000|2021-11-22 08:40:00|27370.7|27355.7|27345.7|27330.7|27370.7|27355.7|27335.7|27320.7|146
1637570700000|2021-11-22 08:45:00|27350.7|27335.7|27355.7|27340.7|27370.7|27355.7|27348.2|27333.2|74
1637571000000|2021-11-22 08:50:00|27350.7|27335.7|27330.7|27315.7|27360.7|27345.7|27328.2|27313.2|128
1637571300000|2021-11-22 08:55:00|27333.2|27318.2|27330.7|27315.7|27340.7|27325.7|27320.7|27305.7|85
1637571600000|2021-11-22 09:00:00|27333.2|27318.2|27330.7|27315.7|27350.7|27335.7|27328.2|27313.2|112
1637571900000|2021-11-22 09:05:00|27335.7|27320.7|27335.7|27320.7|27345.7|27330.7|27315.7|27300.7|88
1637572200000|2021-11-22 09:10:00|27330.7|27315.7|27348.2|27333.2|27355.7|27340.7|27330.7|27315.7|109
1637572500000|2021-11-22 09:15:00|27345.7|27330.7|27325.7|27310.7|27355.7|27340.7|27313.2|27298.2|97
1637572800000|2021-11-22 09:20:00|27323.2|27308.2|27325.7|27310.7|27340.7|27325.7|27320.7|27305.7|118
1637573100000|2021-11-22 09:25:00|27328.2|27313.2|27339.6|27324.6|27346.9|27331.9|27328|27313|59
1637573400000|2021-11-22 09:30:00|27337.1|27322.1|27325.9|27310.9|27343.4|27328.4|27323.4|27308.4|109
1637573700000|2021-11-22 09:35:00|27323.4|27308.4|27298.4|27283.4|27343.4|27328.4|27298.4|27283.4|73
1637574000000|2021-11-22 09:40:00|27293.4|27278.4|27293.4|27278.4|27308.4|27293.4|27293.4|27278.4|87
1637574300000|2021-11-22 09:45:00|27290.9|27275.9|27280.9|27265.9|27293.4|27278.4|27268.4|27253.4|121
1637574600000|2021-11-22 09:50:00|27278.4|27263.4|27303.4|27288.4|27303.4|27288.4|27278.4|27263.4|87
1637574900000|2021-11-22 09:55:00|27298.4|27283.4|27308.4|27293.4|27313.4|27298.4|27293.4|27278.4|60
1637575200000|2021-11-22 10:00:00|27313.4|27298.4|27308.4|27293.4|27323.4|27308.4|27303.4|27288.4|71
1637575500000|2021-11-22 10:05:00|27310.9|27295.9|27333.4|27318.4|27333.4|27318.4|27308.4|27293.4|58
1637575800000|2021-11-22 10:10:00|27338.4|27323.4|27313.4|27298.4|27345.9|27330.9|27308.4|27293.4|111
1637576100000|2021-11-22 10:15:00|27310.9|27295.9|27300.9|27285.9|27313.4|27298.4|27283.4|27268.4|94
1637576400000|2021-11-22 10:20:00|27298.4|27283.4|27308.4|27293.4|27310.9|27295.9|27293.4|27278.4|28
1637576700000|2021-11-22 10:25:00|27305.9|27290.9|27315.9|27300.9|27315.9|27300.9|27298.4|27283.4|48
1637577000000|2021-11-22 10:30:00|27313.4|27298.4|27308.4|27293.4|27318.4|27303.4|27303.4|27288.4|35
1637577300000|2021-11-22 10:35:00|27305.9|27290.9|27320.9|27305.9|27325.9|27310.9|27300.9|27285.9|79
1637577600000|2021-11-22 10:40:00|27318.4|27303.4|27328.4|27313.4|27328.4|27313.4|27318.4|27303.4|69
1637577900000|2021-11-22 10:45:00|27325.9|27310.9|27323.4|27308.4|27333.4|27318.4|27320.9|27305.9|52
1637578200000|2021-11-22 10:50:00|27325.9|27310.9|27328.4|27313.4|27335.9|27320.9|27318.4|27303.4|62
1637578500000|2021-11-22 10:55:00|27333.4|27318.4|27335.9|27320.9|27335.9|27320.9|27315.9|27300.9|31
1637578800000|2021-11-22 11:00:00|27338.4|27323.4|27348.4|27333.4|27348.4|27333.4|27333.4|27318.4|84
1637579100000|2021-11-22 11:05:00|27345.9|27330.9|27348.4|27333.4|27350.9|27335.9|27335.9|27320.9|37
1637579400000|2021-11-22 11:10:00|27345.9|27330.9|27340.9|27325.9|27350.9|27335.9|27340.9|27325.9|28
1637579700000|2021-11-22 11:15:00|27338.4|27323.4|27348.4|27333.4|27350.9|27335.9|27338.4|27323.4|36
1637580000000|2021-11-22 11:20:00|27345.9|27330.9|27353.4|27338.4|27355.9|27340.9|27343.4|27328.4|63
1637580300000|2021-11-22 11:25:00|27350.9|27335.9|27343.4|27328.4|27360.9|27345.9|27338.4|27323.4|54
1637580600000|2021-11-22 11:30:00|27340.9|27325.9|27343.4|27328.4|27343.4|27328.4|27333.4|27318.4|30
1637580900000|2021-11-22 11:35:00|27338.4|27323.4|27353.4|27338.4|27353.4|27338.4|27338.4|27323.4|33
1637581200000|2021-11-22 11:40:00|27350.9|27335.9|27348.4|27333.4|27363.4|27348.4|27345.9|27330.9|59
1637581500000|2021-11-22 11:45:00|27350.9|27335.9|27348.4|27333.4|27358.4|27343.4|27340.9|27325.9|50
1637581800000|2021-11-22 11:50:00|27345.9|27330.9|27265.9|27250.9|27358.4|27343.4|27235.9|27220.9|354
1637582100000|2021-11-22 11:55:00|27263.4|27248.4|27278.4|27263.4|27293.4|27278.4|27248.4|27233.4|220
1637582400000|2021-11-22 12:00:00|27280.9|27265.9|27278.4|27263.4|27303.4|27288.4|27273.4|27258.4|74
1637582700000|2021-11-22 12:05:00|27280.9|27265.9|27298.4|27283.4|27305.9|27290.9|27278.4|27263.4|43
1637583000000|2021-11-22 12:10:00|27300.9|27285.9|27283.4|27268.4|27305.9|27290.9|27283.4|27268.4|59
1637583300000|2021-11-22 12:15:00|27285.9|27270.9|27280.9|27265.9|27293.4|27278.4|27273.4|27258.4|41
1637583600000|2021-11-22 12:20:00|27278.4|27263.4|27243.4|27228.4|27298.4|27283.4|27235.9|27220.9|316
1637583900000|2021-11-22 12:25:00|27245.9|27230.9|27250.9|27235.9|27258.4|27243.4|27245.9|27230.9|79
1637584200000|2021-11-22 12:30:00|27253.4|27238.4|27283.4|27268.4|27288.4|27273.4|27250.9|27235.9|105
1637584500000|2021-11-22 12:35:00|27278.4|27263.4|27283.4|27268.4|27298.4|27283.4|27278.4|27263.4|76
1637584800000|2021-11-22 12:40:00|27283.9|27268.9|27278.9|27263.9|27288.9|27273.9|27278.9|27263.9|48
1637585100000|2021-11-22 12:45:00|27276.4|27261.4|27278.9|27263.9|27283.9|27268.9|27273.9|27258.9|42
1637585400000|2021-11-22 12:50:00|27273.9|27258.9|27266.4|27251.4|27278.9|27263.9|27263.9|27248.9|51
1637585700000|2021-11-22 12:55:00|27268.9|27253.9|27261.4|27246.4|27271.4|27256.4|27253.9|27238.9|40
1637586000000|2021-11-22 13:00:00|27258.9|27243.9|27278.9|27263.9|27278.9|27263.9|27258.9|27243.9|61
1637586300000|2021-11-22 13:05:00|27273.9|27258.9|27248.9|27233.9|27273.9|27258.9|27243.9|27228.9|85
1637586600000|2021-11-22 13:10:00|27251.4|27236.4|27218.9|27203.9|27253.9|27238.9|27218.9|27203.9|94
1637586900000|2021-11-22 13:15:00|27221.4|27206.4|27218.9|27203.9|27228.9|27213.9|27203.9|27188.9|90
1637587200000|2021-11-22 13:20:00|27216.4|27201.4|27213.9|27198.9|27218.9|27203.9|27203.9|27188.9|44
1637587500000|2021-11-22 13:25:00|27208.9|27193.9|27228.9|27213.9|27233.9|27218.9|27203.9|27188.9|54
1637587800000|2021-11-22 13:30:00|27233.9|27218.9|27248.9|27233.9|27256.4|27241.4|27233.9|27218.9|90
1637588100000|2021-11-22 13:35:00|27243.9|27228.9|27228.9|27213.9|27248.9|27233.9|27228.9|27213.9|70
1637588400000|2021-11-22 13:40:00|27223.9|27208.9|27233.9|27218.9|27241.4|27226.4|27213.9|27198.9|64
1637588700000|2021-11-22 13:45:00|27238.9|27223.9|27253.9|27238.9|27258.9|27243.9|27238.9|27223.9|76
1637589000000|2021-11-22 13:50:00|27258.9|27243.9|27258.9|27243.9|27263.9|27248.9|27243.9|27228.9|88
1637589300000|2021-11-22 13:55:00|27263.9|27248.9|27261.4|27246.4|27273.9|27258.9|27258.9|27243.9|69
1637589600000|2021-11-22 14:00:00|27263.9|27248.9|27353.9|27338.9|27358.9|27343.9|27263.9|27248.9|559
1637589900000|2021-11-22 14:05:00|27348.9|27333.9|27318.9|27303.9|27348.9|27333.9|27313.9|27298.9|284
1637590200000|2021-11-22 14:10:00|27313.9|27298.9|27318.9|27303.9|27318.9|27303.9|27308.9|27293.9|106
1637590500000|2021-11-22 14:15:00|27313.9|27298.9|27328.9|27313.9|27338.9|27323.9|27313.9|27298.9|138
1637590800000|2021-11-22 14:20:00|27326.4|27311.4|27328.9|27313.9|27343.9|27328.9|27326.4|27311.4|146
1637591100000|2021-11-22 14:25:00|27323.9|27308.9|27333.9|27318.9|27343.9|27328.9|27321.4|27306.4|127
1637591400000|2021-11-22 14:30:00|27338.9|27323.9|27341.4|27326.4|27348.9|27333.9|27328.9|27313.9|164
1637591700000|2021-11-22 14:35:00|27343.9|27328.9|27336.4|27321.4|27353.9|27338.9|27333.9|27318.9|107
1637592000000|2021-11-22 14:40:00|27333.9|27318.9|27348.9|27333.9|27348.9|27333.9|27328.9|27313.9|114
1637592300000|2021-11-22 14:45:00|27346.4|27331.4|27353.9|27338.9|27353.9|27338.9|27318.9|27303.9|174
1637592600000|2021-11-22 14:50:00|27348.9|27333.9|27353.9|27338.9|27358.9|27343.9|27338.9|27323.9|171
1637592900000|2021-11-22 14:55:00|27348.9|27333.9|27358.9|27343.9|27363.9|27348.9|27348.9|27333.9|85
1637593200000|2021-11-22 15:00:00|27363.9|27348.9|27388.9|27373.9|27401.4|27386.4|27358.9|27343.9|205
1637593500000|2021-11-22 15:05:00|27393.9|27378.9|27398.9|27383.9|27413.9|27398.9|27388.9|27373.9|206
1637593800000|2021-11-22 15:10:00|27397.5|27382.5|27407.5|27392.5|27412.5|27397.5|27392.5|27377.5|104
1637594100000|2021-11-22 15:15:00|27402.5|27387.5|27417.5|27402.5|27427.5|27412.5|27402.5|27387.5|220
1637594400000|2021-11-22 15:20:00|27420|27405|27427.5|27412.5|27437.5|27422.5|27417.5|27402.5|114
1637594700000|2021-11-22 15:25:00|27425|27410|27407.5|27392.5|27437.5|27422.5|27407.5|27392.5|134
1637595000000|2021-11-22 15:30:00|27412.5|27397.5|27435|27420|27437.5|27422.5|27412.5|27397.5|90
1637595300000|2021-11-22 15:35:00|27437.5|27422.5|27437.5|27422.5|27437.5|27422.5|27427.5|27412.5|63
1637595600000|2021-11-22 15:40:00|27435|27420|27427.5|27412.5|27435|27420|27417.5|27402.5|56
1637595900000|2021-11-22 15:45:00|27425|27410|27422.5|27407.5|27430|27415|27412.5|27397.5|65
1637596200000|2021-11-22 15:50:00|27425|27410|27427.5|27412.5|27437.5|27422.5|27422.5|27407.5|79
1637596500000|2021-11-22 15:55:00|27432.5|27417.5|27442.5|27427.5|27447.5|27432.5|27427.5|27412.5|85
1637596800000|2021-11-22 16:00:00|27445|27430|27437.5|27422.5|27447.5|27432.5|27432.5|27417.5|241
1637597100000|2021-11-22 16:05:00|27440|27425|27422.5|27407.5|27442.5|27427.5|27420|27405|146
1637597400000|2021-11-22 16:10:00|27420|27405|27412.5|27397.5|27422.5|27407.5|27402.5|27387.5|225
1637597700000|2021-11-22 16:15:00|27407.5|27392.5|27405|27390|27412.5|27397.5|27392.5|27377.5|285
1637598000000|2021-11-22 16:20:00|27407.5|27392.5|27402.5|27387.5|27417.5|27402.5|27395|27380|299
1637598300000|2021-11-22 16:25:00|27397.5|27382.5|27385|27370|27402.5|27387.5|27375|27360|400
1637598600000|2021-11-22 16:30:00|27382.5|27367.5|27377.5|27362.5|27402.5|27387.5|27370|27355|445
1637598900000|2021-11-22 16:35:00|27375|27360|27382.5|27367.5|27387.5|27372.5|27375|27360|220
1637599200000|2021-11-22 16:40:00|27380|27365|27365|27350|27380|27365|27362.5|27347.5|62
1637599500000|2021-11-22 16:45:00|27362.5|27347.5|27342.5|27327.5|27367.5|27352.5|27340|27325|145
1637599800000|2021-11-22 16:50:00|27345|27325|27290|27270|27345|27325|27290|27270|198
1637600100000|2021-11-22 16:55:00|27285|27265|27265|27245|27290|27270|27225|27205|137
1637600400000|2021-11-22 17:00:00|27260|27240|27285|27260|27295|27275|27260|27240|111
1637600700000|2021-11-22 17:05:00|27280|27265|27285|27265|27295|27275|27275|27250|21
1637601000000|2021-11-22 17:10:00|27280|27260|27280|27260|27295|27270|27280|27260|18
1637601300000|2021-11-22 17:15:00|27285|27265|27290|27270|27300|27280|27280|27255|22
1637601600000|2021-11-22 17:20:00|27285|27265|27265|27245|27290|27270|27265|27240|30
1637601900000|2021-11-22 17:25:00|27270|27250|27295|27275|27295|27275|27270|27250|38
1637602200000|2021-11-22 17:30:00|27290|27270|27310|27290|27310|27290|27290|27270|23
1637602500000|2021-11-22 17:35:00|27305|27285|27320|27300|27325|27300|27305|27285|4
1637602800000|2021-11-22 17:40:00|27325|27305|27335|27315|27340|27315|27325|27300|5
1637603100000|2021-11-22 17:45:00|27330|27310|27330|27310|27335|27315|27330|27305|9
1637603400000|2021-11-22 17:50:00|27325|27305|27310|27290|27330|27305|27310|27290|6
1637603700000|2021-11-22 17:55:00|27315|27295|27315|27290|27325|27305|27310|27290|5
1637604000000|2021-11-22 18:00:00|27310|27295|27315|27290|27320|27300|27300|27280|10
1637604300000|2021-11-22 18:05:00|27310|27295|27305|27285|27315|27295|27305|27280|8
1637604600000|2021-11-22 18:10:00|27310|27290|27320|27300|27320|27300|27310|27290|3
1637604900000|2021-11-22 18:15:00|27325|27305|27335|27310|27335|27315|27320|27300|5
1637605200000|2021-11-22 18:20:00|27330|27305|27335|27310|27335|27315|27330|27305|4
1637605500000|2021-11-22 18:25:00|27330|27305|27330|27305|27335|27310|27325|27300|2
1637605800000|2021-11-22 18:30:00|27335|27310|27325|27305|27335|27310|27325|27305|7
1637606100000|2021-11-22 18:35:00|27330|27300|27340|27320|27345|27320|27320|27300|55
1637606400000|2021-11-22 18:40:00|27335|27315|27345|27325|27345|27325|27330|27310|6
1637606700000|2021-11-22 18:45:00|27340|27320|27340|27320|27350|27325|27340|27320|4
1637607000000|2021-11-22 18:50:00|27345|27325|27340|27320|27345|27325|27340|27320|5
1637607300000|2021-11-22 18:55:00|27345|27325|27340|27320|27345|27325|27340|27320|5
1637607600000|2021-11-22 19:00:00|27345|27315|27360|27340|27360|27340|27340|27315|58
1637607900000|2021-11-22 19:05:00|27355|27335|27355|27335|27360|27335|27350|27330|16
1637608200000|2021-11-22 19:10:00|27350|27330|27355|27335|27360|27340|27350|27330|14
1637608500000|2021-11-22 19:15:00|27360|27340|27355|27335|27360|27340|27355|27335|9
1637608800000|2021-11-22 19:20:00|27360|27330|27360|27335|27360|27340|27355|27330|8
1637609100000|2021-11-22 19:25:00|27355|27340|27355|27340|27360|27340|27355|27340|3
1637609400000|2021-11-22 19:30:00|27357.5|27342.5|27362.5|27347.5|27365|27350|27357.5|27342.5|5
1637609700000|2021-11-22 19:35:00|27365|27350|27372.5|27357.5|27372.5|27357.5|27365|27350|10
1637610000000|2021-11-22 19:40:00|27370|27355|27372.5|27357.5|27372.5|27357.5|27367.5|27352.5|2
1637610300000|2021-11-22 19:45:00|27377.5|27362.5|27382.5|27367.5|27382.5|27367.5|27372.5|27357.5|13
1637610600000|2021-11-22 19:50:00|27385|27370|27402.5|27387.5|27402.5|27387.5|27385|27370|6
1637610900000|2021-11-22 19:55:00|27397.5|27382.5|27397.5|27382.5|27400|27385|27397.5|27382.5|5
1637611200000|2021-11-22 20:00:00|27400|27385|27405|27390|27412.5|27397.5|27392.5|27377.5|15
1637611500000|2021-11-22 20:05:00|27402.5|27387.5|27407.5|27392.5|27412.5|27397.5|27402.5|27387.5|4
1637611800000|2021-11-22 20:10:00|27412.5|27397.5|27412.5|27397.5|27417.5|27402.5|27410|27395|8
1637612100000|2021-11-22 20:15:00|27407.5|27392.5|27407.5|27392.5|27407.5|27392.5|27407.5|27392.5|2
1637612400000|2021-11-22 20:20:00|27410|27395|27397.5|27382.5|27412.5|27397.5|27395|27380|12
1637612700000|2021-11-22 20:25:00|27395|27380|27385|27370|27395|27380|27382.5|27367.5|8
1637613000000|2021-11-22 20:30:00|27382.5|27367.5|27385|27370|27385|27370|27380|27365|13
1637613300000|2021-11-22 20:35:00|27387.5|27372.5|27375|27360|27392.5|27377.5|27372.5|27357.5|8
1637613600000|2021-11-22 20:40:00|27377.5|27362.5|27357.5|27342.5|27380|27365|27357.5|27342.5|30
1637613900000|2021-11-22 20:45:00|27355|27340|27337.5|27322.5|27357.5|27342.5|27335|27320|14
1637614200000|2021-11-22 20:50:00|27335|27320|27285|27270|27335|27320|27285|27270|21
1637614500000|2021-11-22 20:55:00|27287.5|27272.5|27255|27240|27287.5|27272.5|27255|27240|34
1637614800000|2021-11-22 21:00:00|27266.1|27226.1|27258.9|27218.9|27266.1|27226.1|27231.7|27191.7|0
1637615100000|2021-11-22 21:05:00|27258.6|27218.6|27265.8|27225.8|27268.4|27228.4|27257.6|27217.6|0
1637615400000|2021-11-22 21:10:00|27266|27226|27284.7|27244.7|27286|27246|27264|27224|0
1637615700000|2021-11-22 21:15:00|27284.4|27244.4|27272.8|27232.8|27284.4|27244.4|27265.8|27225.8|0
1637616000000|2021-11-22 21:20:00|27273|27233|27278.5|27238.5|27282.9|27242.9|27271.5|27231.5|0
1637616300000|2021-11-22 21:25:00|27278.7|27238.7|27267.1|27227.1|27282.9|27242.9|27267.1|27227.1|0
1637616600000|2021-11-22 21:30:00|27266.8|27226.8|27259.6|27219.6|27274.1|27234.1|27258.3|27218.3|0
1637616900000|2021-11-22 21:35:00|27259.8|27219.8|27258.3|27218.3|27261.4|27221.4|27248.2|27208.2|0
1637617200000|2021-11-22 21:40:00|27258|27218|27266.5|27226.5|27267.8|27227.8|27257|27217|0
1637617500000|2021-11-22 21:45:00|27266.7|27226.7|27267.3|27227.3|27270.2|27230.2|27262.1|27222.1|0
1637617800000|2021-11-22 21:50:00|27267.5|27227.5|27278.7|27238.7|27278.7|27238.7|27266|27226|0
1637618100000|2021-11-22 21:55:00|27278.9|27238.9|27288.1|27248.1|27289.3|27249.3|27278.9|27238.9|0
1637618400000|2021-11-22 22:00:00|27288.6|27248.6|27288.6|27248.6|27290.2|27250.2|27286.5|27246.5|0
1637618700000|2021-11-22 22:05:00|27289.7|27249.7|27287.2|27247.2|27289.7|27249.7|27287.2|27247.2|0
1637619000000|2021-11-22 22:10:00|27286.6|27246.6|27287.2|27247.2|27287.2|27247.2|27286.6|27246.6|0
1637619300000|2021-11-22 22:15:00|27287.7|27247.7|27286.1|27246.1|27287.7|27247.7|27286.1|27246.1|0
1637619600000|2021-11-22 22:20:00|27286.6|27246.6|27286.1|27246.1|27286.6|27246.6|27286.1|27246.1|0
1637619900000|2021-11-22 22:25:00|27286.6|27246.6|27285.6|27245.6|27286.6|27246.6|27285.6|27245.6|0
1637620200000|2021-11-22 22:30:00|27286|27246|27285.5|27245.5|27286.5|27246.5|27285.5|27245.5|0
1637620500000|2021-11-22 22:35:00|27285|27245|27286|27246|27286|27246|27285|27245|0
1637620800000|2021-11-22 22:40:00|27285.5|27245.5|27285.5|27245.5|27286|27246|27285.5|27245.5|0
1637621100000|2021-11-22 22:45:00|27284.4|27244.4|27286|27246|27286|27246|27284.4|27244.4|0
1637621400000|2021-11-22 22:50:00|27286.5|27246.5|27286|27246|27286.5|27246.5|27285.5|27245.5|0
1637621700000|2021-11-22 22:55:00|27286.5|27246.5|27286.5|27246.5|27288.1|27248.1|27286|27246|0
1637622000000|2021-11-22 23:00:00|27287.7|27247.7|27306.4|27266.4|27309.5|27269.5|27287.7|27247.7|0
1637622300000|2021-11-22 23:05:00|27306.5|27266.5|27304.9|27264.9|27310.6|27270.6|27297.6|27257.6|0
1637622600000|2021-11-22 23:10:00|27305.1|27265.1|27303.6|27263.6|27309.9|27269.9|27303.6|27263.6|0
1637622900000|2021-11-22 23:15:00|27303.8|27263.8|27303.6|27263.6|27309.3|27269.3|27301.8|27261.8|0
1637623200000|2021-11-22 23:20:00|27303.8|27263.8|27300.5|27260.5|27304.9|27264.9|27297.4|27257.4|0
1637623500000|2021-11-22 23:25:00|27300.2|27260.2|27301.8|27261.8|27303.6|27263.6|27297.4|27257.4|0
1637623800000|2021-11-22 23:30:00|27301.9|27261.9|27296.1|27256.1|27303.6|27263.6|27293|27253|0
1637624100000|2021-11-22 23:35:00|27295.8|27255.8|27299.2|27259.2|27300.5|27260.5|27294.8|27254.8|0
1637624400000|2021-11-22 23:40:00|27299.1|27259.1|27291.7|27251.7|27301.8|27261.8|27291.7|27251.7|0
1637624700000|2021-11-22 23:45:00|27291.9|27251.9|27290.4|27250.4|27294.8|27254.8|27287.3|27247.3|0
1637625000000|2021-11-22 23:50:00|27290.5|27250.5|27294.8|27254.8|27296.1|27256.1|27290.4|27250.4|0
1637625300000|2021-11-22 23:55:00|27295|27255|27294.8|27254.8|27297.4|27257.4|27293|27253|0
1637625600000|2021-11-23 00:00:00|27295|27255|27287.3|27247.3|27296.1|27256.1|27280.3|27240.3|0
1637625900000|2021-11-23 00:05:00|27287|27247|27287.3|27247.3|27289.1|27249.1|27278.5|27238.5|0
1637626200000|2021-11-23 00:10:00|27287.1|27247.1|27290.4|27250.4|27293|27253|27286|27246|0
1637626500000|2021-11-23 00:15:00|27290.1|27250.1|27299.6|27259.6|27299.6|27259.6|27273.8|27233.8|0
1637626800000|2021-11-23 00:20:00|27298.6|27258.6|27298.2|27258.2|27299.8|27259.8|27290.7|27250.7|0
1637627100000|2021-11-23 00:25:00|27298.7|27258.7|27309.3|27269.3|27309.5|27269.5|27298.7|27258.7|0
1637627400000|2021-11-23 00:30:00|27308.8|27268.8|27300.1|27260.1|27312.3|27272.3|27296.8|27256.8|0
1637627700000|2021-11-23 00:35:00|27300.3|27260.3|27299.6|27259.6|27303.2|27263.2|27296.7|27256.7|0
1637628000000|2021-11-23 00:40:00|27299.8|27259.8|27303.1|27263.1|27306|27266|27299.8|27259.8|0
1637628300000|2021-11-23 00:45:00|27303.2|27263.2|27302.4|27262.4|27303.2|27263.2|27299.9|27259.9|0
1637628600000|2021-11-23 00:50:00|27302.6|27262.6|27296.2|27256.2|27302.6|27262.6|27296|27256|0
1637628900000|2021-11-23 00:55:00|27296.3|27256.3|27302.1|27262.1|27302.3|27262.3|27296.3|27256.3|0
1637629200000|2021-11-23 01:00:00|27302.3|27262.3|27296.4|27256.4|27309.7|27269.7|27296.3|27256.3|0
1637629500000|2021-11-23 01:05:00|27296.5|27256.5|27299|27259|27299.6|27259.6|27294.4|27254.4|0
1637629800000|2021-11-23 01:10:00|27298.8|27258.8|27283.2|27243.2|27299|27259|27283.2|27243.2|0
1637630100000|2021-11-23 01:15:00|27283|27243|27285.8|27245.8|27285.8|27245.8|27270.8|27230.8|0
1637630400000|2021-11-23 01:20:00|27285.7|27245.7|27276.1|27236.1|27285.8|27245.8|27273.6|27233.6|0
1637630700000|2021-11-23 01:25:00|27275.9|27235.9|27284.7|27244.7|27290.8|27250.8|27275.9|27235.9|0
1637631000000|2021-11-23 01:30:00|27284.8|27244.8|27300|27260|27303.3|27263.3|27279.1|27239.1|0
1637631300000|2021-11-23 01:35:00|27300.1|27260.1|27297.7|27257.7|27300.5|27260.5|27294.5|27254.5|0
1637631600000|2021-11-23 01:40:00|27297.6|27257.6|27291.4|27251.4|27300.5|27260.5|27288.3|27248.3|0
1637631900000|2021-11-23 01:45:00|27291.2|27251.2|27281.4|27241.4|27291.4|27251.4|27272.2|27232.2|0
1637632200000|2021-11-23 01:50:00|27281.5|27241.5|27275.5|27235.5|27290.7|27250.7|27275.5|27235.5|0
1637632500000|2021-11-23 01:55:00|27275.3|27235.3|27275.9|27235.9|27281.9|27241.9|27269.4|27229.4|0
1637632800000|2021-11-23 02:00:00|27276.1|27236.1|27268.9|27228.9|27284.3|27244.3|27268.9|27228.9|0
1637633100000|2021-11-23 02:05:00|27269|27229|27269|27229|27278.1|27238.1|27262.8|27222.8|0
1637633400000|2021-11-23 02:10:00|27268.9|27228.9|27278.1|27238.1|27281.4|27241.4|27268.7|27228.7|0
1637633700000|2021-11-23 02:15:00|27279.1|27239.1|27275|27235|27289.9|27249.9|27275|27235|0
1637634000000|2021-11-23 02:20:00|27275.1|27235.1|27265|27225|27281.1|27241.1|27265|27225|0
1637634300000|2021-11-23 02:25:00|27264.8|27224.8|27255.4|27215.4|27265.1|27225.1|27252.1|27212.1|0
1637634600000|2021-11-23 02:30:00|27254.6|27214.6|27240.5|27200.5|27254.6|27214.6|27238.7|27198.7|0
1637634900000|2021-11-23 02:35:00|27241.1|27201.1|27251.8|27211.8|27254.8|27214.8|27240.4|27200.4|0
1637635200000|2021-11-23 02:40:00|27252.9|27212.9|27252|27212|27257.7|27217.7|27245.7|27205.7|0
1637635500000|2021-11-23 02:45:00|27252.1|27212.1|27245.9|27205.9|27252.1|27212.1|27242.8|27202.8|0
1637635800000|2021-11-23 02:50:00|27246|27206|27247.2|27207.2|27261.3|27221.3|27246|27206|0
1637636100000|2021-11-23 02:55:00|27247.3|27207.3|27265.4|27225.4|27268.6|27228.6|27247.3|27207.3|0
1637636400000|2021-11-23 03:00:00|27265.6|27225.6|27277.8|27237.8|27286.7|27246.7|27265.3|27225.3|0
1637636700000|2021-11-23 03:05:00|27277.9|27237.9|27274.2|27234.2|27280.7|27240.7|27268.1|27228.1|0
1637637000000|2021-11-23 03:10:00|27274|27234|27278.2|27238.2|27279.9|27239.9|27271.2|27231.2|0
1637637300000|2021-11-23 03:15:00|27278.7|27238.7|27274.2|27234.2|27286.2|27246.2|27274|27234|0
1637637600000|2021-11-23 03:20:00|27274|27234|27286|27246|27286|27246|27274|27234|0
1637637900000|2021-11-23 03:25:00|27285.9|27245.9|27281.6|27241.6|27295.2|27255.2|27280.4|27240.4|0
1637638200000|2021-11-23 03:30:00|27282.2|27242.2|27283.2|27243.2|27283.2|27243.2|27277.1|27237.1|0
1637638500000|2021-11-23 03:35:00|27283.7|27243.7|27282.7|27242.7|27285.9|27245.9|27279.9|27239.9|0
1637638800000|2021-11-23 03:40:00|27283.3|27243.3|27279.6|27239.6|27284|27244|27276.4|27236.4|0
1637639100000|2021-11-23 03:45:00|27279.8|27239.8|27276.2|27236.2|27282.5|27242.5|27272.9|27232.9|0
1637639400000|2021-11-23 03:50:00|27276|27236|27282.4|27242.4|27282.4|27242.4|27276|27236|0
1637639700000|2021-11-23 03:55:00|27282.3|27242.3|27282.2|27242.2|27285.5|27245.5|27282.1|27242.1|0
1637640000000|2021-11-23 04:00:00|27282.4|27242.4|27294.6|27254.6|27294.7|27254.7|27282.4|27242.4|0
1637640300000|2021-11-23 04:05:00|27294.7|27254.7|27288.3|27248.3|27297.9|27257.9|27285.5|27245.5|0
1637640600000|2021-11-23 04:10:00|27288.4|27248.4|27291.1|27251.1|27291.5|27251.5|27288|27248|0
1637640900000|2021-11-23 04:15:00|27291.3|27251.3|27288.2|27248.2|27291.6|27251.6|27285.2|27245.2|0
1637641200000|2021-11-23 04:20:00|27288.3|27248.3|27288.3|27248.3|27291.3|27251.3|27288.2|27248.2|0
1637641500000|2021-11-23 04:25:00|27288.4|27248.4|27282.7|27242.7|27291.4|27251.4|27282.6|27242.6|0
1637641800000|2021-11-23 04:30:00|27282.6|27242.6|27282.6|27242.6|27282.8|27242.8|27279.6|27239.6|0
1637642100000|2021-11-23 04:35:00|27282.7|27242.7|27283.1|27243.1|27283.3|27243.3|27282.6|27242.6|0
1637642400000|2021-11-23 04:40:00|27282.9|27242.9|27279.6|27239.6|27282.9|27242.9|27276.6|27236.6|0
1637642700000|2021-11-23 04:45:00|27279.8|27239.8|27282.9|27242.9|27283.1|27243.1|27279.8|27239.8|0
1637643000000|2021-11-23 04:50:00|27283.1|27243.1|27286.5|27246.5|27287.9|27247.9|27282.9|27242.9|0
1637643300000|2021-11-23 04:55:00|27286.6|27246.6|27289.8|27249.8|27294.1|27254.1|27286.6|27246.6|0
1637643600000|2021-11-23 05:00:00|27289.9|27249.9|27280.3|27240.3|27293.2|27253.2|27280.3|27240.3|0
1637643900000|2021-11-23 05:05:00|27280.4|27240.4|27280.6|27240.6|27283.5|27243.5|27280.3|27240.3|0
1637644200000|2021-11-23 05:10:00|27280.4|27240.4|27274|27234|27280.4|27240.4|27272.3|27232.3|0
1637644500000|2021-11-23 05:15:00|27273.8|27233.8|27270.7|27230.7|27274|27234|27267.9|27227.9|0
1637644800000|2021-11-23 05:20:00|27270.6|27230.6|27270.4|27230.4|27270.7|27230.7|27264.3|27224.3|0
1637645100000|2021-11-23 05:25:00|27270.6|27230.6|27264.1|27224.1|27270.6|27230.6|27261.2|27221.2|0
1637645400000|2021-11-23 05:30:00|27263.8|27223.8|27252.5|27212.5|27263.8|27223.8|27249.2|27209.2|0
1637645700000|2021-11-23 05:35:00|27255.3|27215.3|27249.2|27209.2|27255.4|27215.4|27245.7|27205.7|0
1637646000000|2021-11-23 05:40:00|27249.3|27209.3|27215.5|27175.5|27249.5|27209.5|27212.3|27172.3|0
1637646300000|2021-11-23 05:45:00|27215.3|27175.3|27224.5|27184.5|27227.6|27187.6|27212.2|27172.2|0
1637646600000|2021-11-23 05:50:00|27224.4|27184.4|27218.6|27178.6|27224.5|27184.5|27215.5|27175.5|0
1637646900000|2021-11-23 05:55:00|27219.1|27179.1|27233.7|27193.7|27233.9|27193.9|27218.6|27178.6|0
1637647200000|2021-11-23 06:00:00|27233.8|27193.8|27242.1|27202.1|27247|27207|27230.7|27190.7|0
1637647500000|2021-11-23 06:05:00|27242.2|27202.2|27245.2|27205.2|27251.5|27211.5|27242.2|27202.2|0
1637647800000|2021-11-23 06:10:00|27245|27205|27245|27205|27245.4|27205.4|27241.9|27201.9|0
1637648100000|2021-11-23 06:15:00|27244.9|27204.9|27235.7|27195.7|27245|27205|27235.7|27195.7|0
1637648400000|2021-11-23 06:20:00|27235.8|27195.8|27222.9|27182.9|27238.8|27198.8|27219.9|27179.9|0
1637648700000|2021-11-23 06:25:00|27223|27183|27213.8|27173.8|27226.6|27186.6|27210.7|27170.7|0
1637649000000|2021-11-23 06:30:00|27216.6|27176.6|27235.8|27195.8|27238.8|27198.8|27210.4|27170.4|0
1637649300000|2021-11-23 06:35:00|27235.7|27195.7|27221.2|27181.2|27235.7|27195.7|27217.6|27177.6|0
1637649600000|2021-11-23 06:40:00|27221.3|27181.3|27233.7|27193.7|27236.6|27196.6|27221.3|27181.3|0
1637649900000|2021-11-23 06:45:00|27233.8|27193.8|27230.2|27190.2|27242.3|27202.3|27230|27190|0
1637650200000|2021-11-23 06:50:00|27230|27190|27226.9|27186.9|27233|27193|27223.8|27183.8|0
1637650500000|2021-11-23 06:55:00|27226.7|27186.7|27231.8|27191.8|27234.4|27194.4|27223.4|27183.4|0
1637650800000|2021-11-23 07:00:00|27230|27190|27252.5|27237.5|27277.5|27262.5|27208.9|27168.9|48
1637651100000|2021-11-23 07:05:00|27245|27230|27185|27170|27247.5|27232.5|27185|27170|52
1637651400000|2021-11-23 07:10:00|27182.5|27167.5|27142.5|27127.5|27182.5|27167.5|27135|27120|65
1637651700000|2021-11-23 07:15:00|27145|27130|27137.5|27122.5|27157.5|27142.5|27122.5|27107.5|115
1637652000000|2021-11-23 07:20:00|27142.5|27127.5|27142.5|27127.5|27160|27145|27117.5|27102.5|77
1637652300000|2021-11-23 07:25:00|27145|27130|27120|27105|27145|27130|27115|27100|35
1637652600000|2021-11-23 07:30:00|27117.5|27102.5|27127.5|27112.5|27132.5|27117.5|27112.5|27097.5|37
1637652900000|2021-11-23 07:35:00|27130|27115|27085|27070|27132.5|27117.5|27067.5|27052.5|108
1637653200000|2021-11-23 07:40:00|27082.5|27067.5|27117.5|27102.5|27125|27110|27077.5|27062.5|20
1637653500000|2021-11-23 07:45:00|27115|27100|27120|27105|27122.5|27107.5|27097.5|27082.5|13
1637653800000|2021-11-23 07:50:00|27122.5|27107.5|27155|27140|27167.5|27152.5|27120|27105|91
1637654100000|2021-11-23 07:55:00|27157.5|27142.5|27170|27155|27182.5|27167.5|27157.5|27142.5|112
1637654400000|2021-11-23 08:00:00|27167.5|27152.5|27147.5|27132.5|27205|27190|27145|27130|669
1637654700000|2021-11-23 08:05:00|27150|27135|27157.5|27142.5|27167.5|27152.5|27112.5|27097.5|591
1637655000000|2021-11-23 08:10:00|27152.5|27137.5|27102.5|27087.5|27182.5|27167.5|27090|27075|457
1637655300000|2021-11-23 08:15:00|27112.5|27097.5|27072.5|27057.5|27142.5|27127.5|27067.5|27052.5|363
1637655600000|2021-11-23 08:20:00|27075|27060|27017.5|27002.5|27082.5|27067.5|26977.5|26962.5|706
1637655900000|2021-11-23 08:25:00|27020|27005|26967.5|26952.5|27027.5|27012.5|26962.5|26947.5|474
1637656200000|2021-11-23 08:30:00|26962.5|26947.5|26952.5|26937.5|26962.5|26947.5|26927.5|26912.5|498
1637656500000|2021-11-23 08:35:00|26947.5|26932.5|26947.5|26932.5|26972.5|26957.5|26922.5|26907.5|335
1637656800000|2021-11-23 08:40:00|26951.6|26936.6|26961.6|26946.6|26961.6|26946.6|26931.6|26916.6|543
1637657100000|2021-11-23 08:45:00|26956.6|26941.6|26931.6|26916.6|26974.1|26959.1|26921.6|26906.6|349
1637657400000|2021-11-23 08:50:00|26929.1|26914.1|27001.6|26986.6|27001.6|26986.6|26926.6|26911.6|498
1637657700000|2021-11-23 08:55:00|26996.6|26981.6|26996.6|26981.6|27001.6|26986.6|26966.6|26951.6|323
1637658000000|2021-11-23 09:00:00|27001.6|26986.6|26961.6|26946.6|27006.6|26991.6|26946.6|26931.6|445
1637658300000|2021-11-23 09:05:00|26964.1|26949.1|26931.6|26916.6|26964.1|26949.1|26921.6|26906.6|306
1637658600000|2021-11-23 09:10:00|26926.6|26911.6|26966.6|26951.6|26969.1|26954.1|26921.6|26906.6|240
1637658900000|2021-11-23 09:15:00|26964.1|26949.1|26974.1|26959.1|26984.1|26969.1|26941.6|26926.6|255
1637659200000|2021-11-23 09:20:00|26976.6|26961.6|27016.6|27001.6|27016.6|27001.6|26971.6|26956.6|124
1637659500000|2021-11-23 09:25:00|27014.1|26999.1|27039.1|27024.1|27041.6|27026.6|27014.1|26999.1|189
1637659800000|2021-11-23 09:30:00|27041.6|27026.6|27021.6|27006.6|27051.6|27036.6|27006.6|26991.6|200
1637660100000|2021-11-23 09:35:00|27024.1|27009.1|27061.6|27046.6|27066.6|27051.6|27011.6|26996.6|204
1637660400000|2021-11-23 09:40:00|27056.6|27041.6|27054.1|27039.1|27081.6|27066.6|27044.1|27029.1|116
1637660700000|2021-11-23 09:45:00|27051.6|27036.6|27066.6|27051.6|27089.1|27074.1|27046.6|27031.6|267
1637661000000|2021-11-23 09:50:00|27071.6|27056.6|27051.6|27036.6|27076.6|27061.6|27046.6|27031.6|164
1637661300000|2021-11-23 09:55:00|27046.6|27031.6|27051.6|27036.6|27051.6|27036.6|27031.6|27016.6|152
1637661600000|2021-11-23 10:00:00|27056.6|27041.6|27066.6|27051.6|27069.1|27054.1|27051.6|27036.6|139
1637661900000|2021-11-23 10:05:00|27071.6|27056.6|27054.1|27039.1|27086.6|27071.6|27051.6|27036.6|187
1637662200000|2021-11-23 10:10:00|27056.6|27041.6|27056.6|27041.6|27066.6|27051.6|27046.6|27031.6|176
1637662500000|2021-11-23 10:15:00|27061.6|27046.6|27061.6|27046.6|27071.6|27056.6|27056.6|27041.6|139
1637662800000|2021-11-23 10:20:00|27066.6|27051.6|27064.1|27049.1|27076.6|27061.6|27056.6|27041.6|139
1637663100000|2021-11-23 10:25:00|27066.6|27051.6|27071.6|27056.6|27076.6|27061.6|27061.6|27046.6|126
1637663400000|2021-11-23 10:30:00|27076.6|27061.6|27051.6|27036.6|27076.6|27061.6|27036.6|27021.6|174
1637663700000|2021-11-23 10:35:00|27054.1|27039.1|27061.6|27046.6|27064.1|27049.1|27046.6|27031.6|82
1637664000000|2021-11-23 10:40:00|27066.6|27051.6|27091.6|27076.6|27101.6|27086.6|27061.6|27046.6|174
1637664300000|2021-11-23 10:45:00|27086.6|27071.6|27069.1|27054.1|27091.6|27076.6|27056.6|27041.6|94
1637664600000|2021-11-23 10:50:00|27066.6|27051.6|27069.1|27054.1|27091.6|27076.6|27066.6|27051.6|113
1637664900000|2021-11-23 10:55:00|27071.6|27056.6|27059.1|27044.1|27081.6|27066.6|27056.6|27041.6|60
1637665200000|2021-11-23 11:00:00|27056.6|27041.6|27074.1|27059.1|27091.6|27076.6|27056.6|27041.6|115
1637665500000|2021-11-23 11:05:00|27071.6|27056.6|27031.6|27016.6|27076.6|27061.6|27031.6|27016.6|129
1637665800000|2021-11-23 11:10:00|27029.1|27014.1|27001.6|26986.6|27029.1|27014.1|27001.6|26986.6|221
1637666100000|2021-11-23 11:15:00|26996.6|26981.6|27026.6|27011.6|27026.6|27011.6|26981.6|26966.6|178
1637666400000|2021-11-23 11:20:00|27029.1|27014.1|27021.6|27006.6|27046.6|27031.6|27021.6|27006.6|72
1637666700000|2021-11-23 11:25:00|27024.1|27009.1|27034.1|27019.1|27046.6|27031.6|27016.6|27001.6|52
1637667000000|2021-11-23 11:30:00|27036.6|27021.6|27039.1|27024.1|27046.6|27031.6|27029.1|27014.1|54
1637667300000|2021-11-23 11:35:00|27041.6|27026.6|27091.6|27076.6|27091.6|27076.6|27039.1|27024.1|110
1637667600000|2021-11-23 11:40:00|27096.6|27081.6|27111.6|27096.6|27111.6|27096.6|27096.6|27081.6|128
1637667900000|2021-11-23 11:45:00|27116.6|27101.6|27124.1|27109.1|27136.6|27121.6|27116.6|27101.6|127
1637668200000|2021-11-23 11:50:00|27126.6|27111.6|27151.6|27136.6|27151.6|27136.6|27126.6|27111.6|164
1637668500000|2021-11-23 11:55:00|27154.1|27139.1|27151.6|27136.6|27166.6|27151.6|27144.1|27129.1|134
1637668800000|2021-11-23 12:00:00|27154.1|27139.1|27151.6|27136.6|27166.6|27151.6|27146.6|27131.6|89
1637669100000|2021-11-23 12:05:00|27154.1|27139.1|27156.6|27141.6|27156.6|27141.6|27146.6|27131.6|62
1637669400000|2021-11-23 12:10:00|27154.1|27139.1|27151.6|27136.6|27154.1|27139.1|27136.6|27121.6|51
1637669700000|2021-11-23 12:15:00|27149.1|27134.1|27156.6|27141.6|27166.6|27151.6|27136.6|27121.6|109
1637670000000|2021-11-23 12:20:00|27151.6|27136.6|27189.1|27174.1|27191.6|27176.6|27151.6|27136.6|84
1637670300000|2021-11-23 12:25:00|27191.6|27176.6|27176.6|27161.6|27191.6|27176.6|27176.6|27161.6|51
1637670600000|2021-11-23 12:30:00|27171.6|27156.6|27179.1|27164.1|27186.6|27171.6|27156.6|27141.6|118
1637670900000|2021-11-23 12:35:00|27176.6|27161.6|27186.6|27171.6|27191.6|27176.6|27171.6|27156.6|62
1637671200000|2021-11-23 12:40:00|27184.3|27169.3|27194.3|27179.3|27199.3|27184.3|27184.3|27169.3|94
1637671500000|2021-11-23 12:45:00|27199.3|27184.3|27196.8|27181.8|27216.8|27201.8|27194.3|27179.3|148
1637671800000|2021-11-23 12:50:00|27194.3|27179.3|27211.8|27196.8|27224.3|27209.3|27191.8|27176.8|98
1637672100000|2021-11-23 12:55:00|27209.3|27194.3|27221.8|27206.8|27224.3|27209.3|27209.3|27194.3|46
1637672400000|2021-11-23 13:00:00|27219.3|27204.3|27249.3|27234.3|27249.3|27234.3|27219.3|27204.3|165
1637672700000|2021-11-23 13:05:00|27246.8|27231.8|27239.3|27224.3|27254.3|27239.3|27239.3|27224.3|75
1637673000000|2021-11-23 13:10:00|27241.8|27226.8|27229.3|27214.3|27244.3|27229.3|27226.8|27211.8|73
1637673300000|2021-11-23 13:15:00|27226.8|27211.8|27211.8|27196.8|27239.3|27224.3|27209.3|27194.3|69
1637673600000|2021-11-23 13:20:00|27214.3|27199.3|27219.3|27204.3|27224.3|27209.3|27204.3|27189.3|68
1637673900000|2021-11-23 13:25:00|27221.8|27206.8|27214.3|27199.3|27224.3|27209.3|27209.3|27194.3|39
1637674200000|2021-11-23 13:30:00|27216.8|27201.8|27209.3|27194.3|27219.3|27204.3|27194.3|27179.3|80
1637674500000|2021-11-23 13:35:00|27206.8|27191.8|27194.3|27179.3|27209.3|27194.3|27194.3|27179.3|58
1637674800000|2021-11-23 13:40:00|27199.3|27184.3|27199.3|27184.3|27209.3|27194.3|27194.3|27179.3|51
1637675100000|2021-11-23 13:45:00|27196.8|27181.8|27199.3|27184.3|27209.3|27194.3|27194.3|27179.3|36
1637675400000|2021-11-23 13:50:00|27194.3|27179.3|27194.3|27179.3|27204.3|27189.3|27189.3|27174.3|94
1637675700000|2021-11-23 13:55:00|27199.3|27184.3|27184.3|27169.3|27199.3|27184.3|27184.3|27169.3|93
1637676000000|2021-11-23 14:00:00|27189.3|27174.3|27189.3|27174.3|27194.3|27179.3|27184.3|27169.3|97
1637676300000|2021-11-23 14:05:00|27194.3|27179.3|27189.3|27174.3|27209.3|27194.3|27186.8|27171.8|108
1637676600000|2021-11-23 14:10:00|27191.8|27176.8|27194.3|27179.3|27199.3|27184.3|27189.3|27174.3|107
1637676900000|2021-11-23 14:15:00|27189.3|27174.3|27169.3|27154.3|27194.3|27179.3|27164.3|27149.3|99
1637677200000|2021-11-23 14:20:00|27171.8|27156.8|27164.3|27149.3|27174.3|27159.3|27164.3|27149.3|206
1637677500000|2021-11-23 14:25:00|27169.3|27154.3|27164.3|27149.3|27169.3|27154.3|27159.3|27144.3|110
1637677800000|2021-11-23 14:30:00|27169.3|27154.3|27139.3|27124.3|27206.8|27191.8|27139.3|27124.3|285
1637678100000|2021-11-23 14:35:00|27134.3|27119.3|27174.3|27159.3|27179.3|27164.3|27129.3|27114.3|252
1637678400000|2021-11-23 14:40:00|27171.8|27156.8|27219.3|27204.3|27229.3|27214.3|27171.8|27156.8|203
1637678700000|2021-11-23 14:45:00|27224.3|27209.3|27234.3|27219.3|27254.3|27239.3|27224.3|27209.3|235
1637679000000|2021-11-23 14:50:00|27236.8|27221.8|27224.3|27209.3|27244.3|27229.3|27214.3|27199.3|180
1637679300000|2021-11-23 14:55:00|27229.3|27214.3|27179.3|27164.3|27231.8|27216.8|27179.3|27164.3|190
1637679600000|2021-11-23 15:00:00|27184.3|27169.3|27174.3|27159.3|27194.3|27179.3|27149.3|27134.3|298
1637679900000|2021-11-23 15:05:00|27171.8|27156.8|27129.3|27114.3|27179.3|27164.3|27119.3|27104.3|249
1637680200000|2021-11-23 15:10:00|27130.6|27115.6|27120.6|27105.6|27145.6|27130.6|27105.6|27090.6|277
1637680500000|2021-11-23 15:15:00|27123.1|27108.1|27130.6|27115.6|27145.6|27130.6|27120.6|27105.6|214
1637680800000|2021-11-23 15:20:00|27135.6|27120.6|27125.6|27110.6|27135.6|27120.6|27110.6|27095.6|265
1637681100000|2021-11-23 15:25:00|27130.6|27115.6|27105.6|27090.6|27133.1|27118.1|27090.6|27075.6|216
1637681400000|2021-11-23 15:30:00|27100.6|27085.6|27045.6|27030.6|27105.6|27090.6|27038.1|27023.1|483
1637681700000|2021-11-23 15:35:00|27050.6|27035.6|27035.6|27020.6|27055.6|27040.6|27025.6|27010.6|259
1637682000000|2021-11-23 15:40:00|27038.1|27023.1|27035.6|27020.6|27055.6|27040.6|27028.1|27013.1|271
1637682300000|2021-11-23 15:45:00|27040.6|27025.6|27040.6|27025.6|27050.6|27035.6|27035.6|27020.6|171
1637682600000|2021-11-23 15:50:00|27038.1|27023.1|27015.6|27000.6|27050.6|27035.6|27015.6|27000.6|233
1637682900000|2021-11-23 15:55:00|27013.1|26998.1|26985.6|26970.6|27018.1|27003.1|26985.6|26970.6|231
1637683200000|2021-11-23 16:00:00|26990.6|26975.6|26985.6|26970.6|27000.6|26985.6|26965.6|26950.6|231
1637683500000|2021-11-23 16:05:00|26983.1|26968.1|26990.6|26975.6|26990.6|26975.6|26965.6|26950.6|168
1637683800000|2021-11-23 16:10:00|26988.1|26973.1|27000.6|26985.6|27010.6|26995.6|26985.6|26970.6|175
1637684100000|2021-11-23 16:15:00|26998.1|26983.1|27015.6|27000.6|27028.1|27013.1|26995.6|26980.6|182
1637684400000|2021-11-23 16:20:00|27018.1|27003.1|27010.6|26995.6|27035.6|27020.6|27010.6|26995.6|234
1637684700000|2021-11-23 16:25:00|27015.6|27000.6|27005.6|26990.6|27035.6|27020.6|27000.6|26985.6|469
1637685000000|2021-11-23 16:30:00|27008.1|26993.1|26950.6|26935.6|27040.6|27025.6|26940.6|26925.6|596
1637685300000|2021-11-23 16:35:00|26955.6|26940.6|26970.6|26955.6|26973.1|26958.1|26920.6|26905.6|245
1637685600000|2021-11-23 16:40:00|26973.1|26958.1|26945.6|26930.6|26975.6|26960.6|26940.6|26925.6|66
1637685900000|2021-11-23 16:45:00|26948.1|26933.1|26965.6|26950.6|26978.1|26963.1|26938.1|26923.1|29
1637686200000|2021-11-23 16:50:00|26968.1|26948.1|26968.1|26948.1|26983.1|26963.1|26963.1|26943.1|33
1637686500000|2021-11-23 16:55:00|26973.1|26953.1|26958.1|26938.1|26978.1|26958.1|26958.1|26933.1|52
1637686800000|2021-11-23 17:00:00|26953.1|26933.1|26933.1|26913.1|26968.1|26943.1|26928.1|26908.1|106
1637687100000|2021-11-23 17:05:00|26938.1|26918.1|26943.1|26923.1|26948.1|26928.1|26933.1|26913.1|23
1637687400000|2021-11-23 17:10:00|26948.1|26928.1|26943.1|26918.1|26963.1|26938.1|26943.1|26918.1|23
1637687700000|2021-11-23 17:15:00|26948.1|26923.1|26953.1|26928.1|26953.1|26933.1|26933.1|26913.1|70
1637688000000|2021-11-23 17:20:00|26948.1|26933.1|26978.1|26958.1|26978.1|26958.1|26948.1|26933.1|19
1637688300000|2021-11-23 17:25:00|26983.1|26963.1|26978.1|26958.1|26988.1|26963.1|26973.1|26948.1|17
1637688600000|2021-11-23 17:30:00|26983.1|26953.1|26978.1|26953.1|26988.1|26968.1|26973.1|26953.1|17
1637688900000|2021-11-23 17:35:00|26973.1|26958.1|26973.1|26953.1|26983.1|26963.1|26968.1|26948.1|21
1637689200000|2021-11-23 17:40:00|26978.1|26958.1|26963.1|26943.1|26983.1|26958.1|26958.1|26938.1|32
1637689500000|2021-11-23 17:45:00|26968.1|26938.1|26968.1|26948.1|26978.1|26953.1|26958.1|26938.1|12
1637689800000|2021-11-23 17:50:00|26973.1|26943.1|26963.1|26943.1|26978.1|26958.1|26963.1|26943.1|12
1637690100000|2021-11-23 17:55:00|26968.1|26948.1|26968.1|26943.1|26968.1|26948.1|26958.1|26938.1|39
1637690400000|2021-11-23 18:00:00|26963.1|26938.1|26968.1|26943.1|26973.1|26953.1|26958.1|26933.1|9
1637690700000|2021-11-23 18:05:00|26963.1|26938.1|26968.1|26948.1|26973.1|26948.1|26958.1|26938.1|15
1637691000000|2021-11-23 18:10:00|26963.1|26943.1|26973.1|26953.1|26973.1|26953.1|26958.1|26938.1|25
1637691300000|2021-11-23 18:15:00|26978.1|26958.1|26978.1|26953.1|26988.1|26963.1|26968.1|26948.1|129
1637691600000|2021-11-23 18:20:00|26983.1|26958.1|26978.1|26958.1|26988.1|26968.1|26978.1|26953.1|61
1637691900000|2021-11-23 18:25:00|26973.1|26953.1|26993.1|26968.1|26993.1|26973.1|26973.1|26953.1|51
1637692200000|2021-11-23 18:30:00|26988.1|26973.1|26993.1|26973.1|26998.1|26973.1|26983.1|26963.1|51
1637692500000|2021-11-23 18:35:00|26988.1|26968.1|26993.1|26973.1|26998.1|26978.1|26983.1|26963.1|14
1637692800000|2021-11-23 18:40:00|26988.1|26968.1|26993.1|26973.1|27003.1|26978.1|26988.1|26968.1|28
1637693100000|2021-11-23 18:45:00|26998.1|26978.1|27013.1|26993.1|27018.1|26998.1|26998.1|26973.1|36
1637693400000|2021-11-23 18:50:00|27018.1|26998.1|27038.1|27018.1|27038.1|27018.1|27018.1|26998.1|14
1637693700000|2021-11-23 18:55:00|27043.1|27023.1|27033.1|27013.1|27043.1|27023.1|27023.1|27003.1|38
1637694000000|2021-11-23 19:00:00|27028.1|27008.1|27028.1|27003.1|27048.1|27028.1|27028.1|27003.1|22
1637694300000|2021-11-23 19:05:00|27023.1|27008.1|27033.1|27013.1|27043.1|27023.1|27023.1|27003.1|15
1637694600000|2021-11-23 19:10:00|27028.1|27008.1|27028.1|27008.1|27038.1|27018.1|27028.1|27008.1|9
1637694900000|2021-11-23 19:15:00|27033.1|27013.1|26998.1|26973.1|27033.1|27013.1|26998.1|26973.1|20
1637695200000|2021-11-23 19:20:00|27003.1|26978.1|27018.1|26993.1|27018.1|26998.1|26998.1|26973.1|16
1637695500000|2021-11-23 19:25:00|27013.1|26998.1|27018.1|27003.1|27028.1|27008.1|27013.1|26998.1|17
1637695800000|2021-11-23 19:30:00|27015.6|27000.6|27010.6|26995.6|27023.1|27008.1|27000.6|26985.6|12
1637696100000|2021-11-23 19:35:00|27008.1|26993.1|27023.1|27008.1|27028.1|27013.1|27008.1|26993.1|6
1637696400000|2021-11-23 19:40:00|27025.6|27010.6|27030.6|27015.6|27030.6|27015.6|27020.6|27005.6|5
1637696700000|2021-11-23 19:45:00|27028.1|27013.1|27063.1|27048.1|27065.6|27050.6|27028.1|27013.1|32
1637697000000|2021-11-23 19:50:00|27060.6|27045.6|27068.1|27053.1|27073.1|27058.1|27045.6|27030.6|14
1637697300000|2021-11-23 19:55:00|27065.6|27050.6|27063.1|27048.1|27078.1|27063.1|27055.6|27040.6|13
1637697600000|2021-11-23 20:00:00|27060.6|27045.6|27055.6|27040.6|27063.1|27048.1|27043.1|27028.1|10
1637697900000|2021-11-23 20:05:00|27058.1|27043.1|27065.6|27050.6|27065.6|27050.6|27058.1|27043.1|7
1637698200000|2021-11-23 20:10:00|27063.1|27048.1|27058.1|27043.1|27063.1|27048.1|27053.1|27038.1|4
1637698500000|2021-11-23 20:15:00|27060.6|27045.6|27038.1|27023.1|27065.6|27050.6|27035.6|27020.6|9
1637698800000|2021-11-23 20:20:00|27040.6|27025.6|27048.1|27033.1|27050.6|27035.6|27035.6|27020.6|13
1637699100000|2021-11-23 20:25:00|27050.6|27035.6|27050.6|27035.6|27065.6|27050.6|27048.1|27033.1|11
1637699400000|2021-11-23 20:30:00|27055.6|27040.6|27058.1|27043.1|27070.6|27055.6|27050.6|27035.6|23
1637699700000|2021-11-23 20:35:00|27060.6|27045.6|27083.1|27068.1|27088.1|27073.1|27053.1|27038.1|67
1637700000000|2021-11-23 20:40:00|27085.6|27070.6|27085.6|27070.6|27090.6|27075.6|27080.6|27065.6|14
1637700300000|2021-11-23 20:45:00|27083.1|27068.1|27083.1|27068.1|27090.6|27075.6|27080.6|27065.6|10
1637700600000|2021-11-23 20:50:00|27088.1|27073.1|27118.1|27103.1|27130.6|27115.6|27088.1|27073.1|35
1637700900000|2021-11-23 20:55:00|27120.6|27105.6|27135.6|27120.6|27140.6|27125.6|27115.6|27100.6|21
1637701200000|2021-11-23 21:00:00|27146.5|27106.5|27113.7|27073.7|27147|27107|27112.5|27072.5|0
1637701500000|2021-11-23 21:05:00|27114|27074|27106.8|27066.8|27119.4|27079.4|27103.7|27063.7|0
1637701800000|2021-11-23 21:10:00|27106.5|27066.5|27093.6|27053.6|27111.2|27071.2|27093.6|27053.6|0
1637702100000|2021-11-23 21:15:00|27093.8|27053.8|27106.8|27066.8|27113.7|27073.7|27093.8|27053.8|0
1637702400000|2021-11-23 21:20:00|27107|27067|27101.1|27061.1|27113.7|27073.7|27101.1|27061.1|0
1637702700000|2021-11-23 21:25:00|27101.8|27061.8|27108.1|27068.1|27109.3|27069.3|27101.1|27061.1|0
1637703000000|2021-11-23 21:30:00|27108.5|27068.5|27112.5|27072.5|27113.7|27073.7|27103.7|27063.7|0
1637703300000|2021-11-23 21:35:00|27112.7|27072.7|27111.2|27071.2|27118.1|27078.1|27111.2|27071.2|0
1637703600000|2021-11-23 21:40:00|27111.4|27071.4|27121.2|27081.2|27122.5|27082.5|27111.4|27071.4|0
1637703900000|2021-11-23 21:45:00|27121.1|27081.1|27121.2|27081.2|27122.5|27082.5|27118.1|27078.1|0
1637704200000|2021-11-23 21:50:00|27121|27081|27119.4|27079.4|27126.9|27086.9|27118.1|27078.1|0
1637704500000|2021-11-23 21:55:00|27119.6|27079.6|27125.5|27085.5|27126.9|27086.9|27119.4|27079.4|0
1637704800000|2021-11-23 22:00:00|27124.5|27084.5|27122.9|27082.9|27125.5|27085.5|27122.9|27082.9|0
1637705100000|2021-11-23 22:05:00|27123.9|27083.9|27122.9|27082.9|27123.9|27083.9|27122.4|27082.4|0
1637705400000|2021-11-23 22:10:00|27123.4|27083.4|27122.4|27082.4|27123.9|27083.9|27122.4|27082.4|0
1637705700000|2021-11-23 22:15:00|27123.9|27083.9|27123.9|27083.9|27123.9|27083.9|27123.4|27083.4|0
1637706000000|2021-11-23 22:20:00|27124.5|27084.5|27125|27085|27125|27085|27124.5|27084.5|0
1637706300000|2021-11-23 22:25:00|27125.5|27085.5|27126.6|27086.6|27126.6|27086.6|27123.9|27083.9|0
1637706600000|2021-11-23 22:30:00|27125|27085|27126.6|27086.6|27126.6|27086.6|27125|27085|0
1637706900000|2021-11-23 22:35:00|27125|27085|27125.5|27085.5|27125.5|27085.5|27123.9|27083.9|0
1637707200000|2021-11-23 22:40:00|27125|27085|27123.9|27083.9|27125.5|27085.5|27121.3|27081.3|0
1637707500000|2021-11-23 22:45:00|27122.9|27082.9|27122.9|27082.9|27122.9|27082.9|27122.9|27082.9|0
1637707800000|2021-11-23 22:50:00|27123.9|27083.9|27123.9|27083.9|27123.9|27083.9|27123.4|27083.4|0
1637708100000|2021-11-23 22:55:00|27124.5|27084.5|27123.4|27083.4|27125|27085|27123.4|27083.4|0
1637708400000|2021-11-23 23:00:00|27123.9|27083.9|27123.8|27083.8|27135.7|27095.7|27123.8|27083.8|0
1637708700000|2021-11-23 23:05:00|27124.1|27084.1|27115|27075|27126.9|27086.9|27112.5|27072.5|0
1637709000000|2021-11-23 23:10:00|27115.3|27075.3|27122.5|27082.5|27122.5|27082.5|27113.7|27073.7|0
1637709300000|2021-11-23 23:15:00|27122.7|27082.7|27133.9|27093.9|27133.9|27093.9|27122.7|27082.7|0
1637709600000|2021-11-23 23:20:00|27134.2|27094.2|27132.6|27092.6|27135.7|27095.7|27131.3|27091.3|0
1637709900000|2021-11-23 23:25:00|27133.1|27093.1|27132.6|27092.6|27138.3|27098.3|27132.6|27092.6|0
1637710200000|2021-11-23 23:30:00|27132.9|27092.9|27116.9|27076.9|27133.9|27093.9|27116.9|27076.9|0
1637710500000|2021-11-23 23:35:00|27117.1|27077.1|27116.9|27076.9|27119.4|27079.4|27115|27075|0
1637710800000|2021-11-23 23:40:00|27116.6|27076.6|27118.1|27078.1|27119.4|27079.4|27112.5|27072.5|0
1637711100000|2021-11-23 23:45:00|27118.4|27078.4|27115|27075|27123.8|27083.8|27113.7|27073.7|0
1637711400000|2021-11-23 23:50:00|27114.8|27074.8|27112.5|27072.5|27114.8|27074.8|27109.3|27069.3|0
1637711700000|2021-11-23 23:55:00|27112.3|27072.3|27111.2|27071.2|27115|27075|27105|27065|0
1637712000000|2021-11-24 00:00:00|27111.4|27071.4|27133.9|27093.9|27137|27097|27111.2|27071.2|0
1637712300000|2021-11-24 00:05:00|27134.2|27094.2|27133.9|27093.9|27141.4|27101.4|27132.6|27092.6|0
1637712600000|2021-11-24 00:10:00|27134.2|27094.2|27137|27097|27142.7|27102.7|27134.2|27094.2|0
1637712900000|2021-11-24 00:15:00|27137.1|27097.1|27144.6|27104.6|27155.3|27115.3|27128.7|27088.7|0
1637713200000|2021-11-24 00:20:00|27144.1|27104.1|27135.7|27095.7|27144.9|27104.9|27135.7|27095.7|0
1637713500000|2021-11-24 00:25:00|27135.9|27095.9|27139.1|27099.1|27139.1|27099.1|27132.7|27092.7|0
1637713800000|2021-11-24 00:30:00|27139|27099|27132.6|27092.6|27139.1|27099.1|27129.6|27089.6|0
1637714100000|2021-11-24 00:35:00|27132.1|27092.1|27129.5|27089.5|27132.7|27092.7|27126.5|27086.5|0
1637714400000|2021-11-24 00:40:00|27128.9|27088.9|27126.5|27086.5|27135.7|27095.7|27123.7|27083.7|0
1637714700000|2021-11-24 00:45:00|27126.7|27086.7|27129.3|27089.3|27132.4|27092.4|27126.3|27086.3|0
1637715000000|2021-11-24 00:50:00|27129.8|27089.8|27140.2|27100.2|27141.8|27101.8|27126.2|27086.2|0
1637715300000|2021-11-24 00:55:00|27140.7|27100.7|27135.7|27095.7|27141.9|27101.9|27132.9|27092.9|0
1637715600000|2021-11-24 01:00:00|27135.9|27095.9|27135.9|27095.9|27148.5|27108.5|27135.7|27095.7|0
1637715900000|2021-11-24 01:05:00|27135.3|27095.3|27135.9|27095.9|27140.2|27100.2|27134.3|27094.3|0
1637716200000|2021-11-24 01:10:00|27135.3|27095.3|27132.9|27092.9|27136|27096|27131.3|27091.3|0
1637716500000|2021-11-24 01:15:00|27133.4|27093.4|27151.1|27111.1|27154.1|27114.1|27133.4|27093.4|0
1637716800000|2021-11-24 01:20:00|27151.7|27111.7|27145.2|27105.2|27157.1|27117.1|27145.1|27105.1|0
1637717100000|2021-11-24 01:25:00|27145.5|27105.5|27151|27111|27152.5|27112.5|27145.1|27105.1|0
1637717400000|2021-11-24 01:30:00|27150.9|27110.9|27154.4|27114.4|27157.4|27117.4|27142.6|27102.6|0
1637717700000|2021-11-24 01:35:00|27154.3|27114.3|27145.5|27105.5|27157.5|27117.5|27142.4|27102.4|0
1637718000000|2021-11-24 01:40:00|27146.1|27106.1|27142.6|27102.6|27148.3|27108.3|27139.5|27099.5|0
1637718300000|2021-11-24 01:45:00|27142.7|27102.7|27148.3|27108.3|27148.7|27108.7|27141|27101|0
1637718600000|2021-11-24 01:50:00|27147.3|27107.3|27150.1|27110.1|27151.6|27111.6|27145.5|27105.5|0
1637718900000|2021-11-24 01:55:00|27149.5|27109.5|27139.9|27099.9|27150.1|27110.1|27139.6|27099.6|0
1637719200000|2021-11-24 02:00:00|27140.5|27100.5|27115.1|27075.1|27141.2|27101.2|27112|27072|0
1637719500000|2021-11-24 02:05:00|27114|27074|27112|27072|27122.4|27082.4|27106.3|27066.3|0
1637719800000|2021-11-24 02:10:00|27111.5|27071.5|27108.7|27068.7|27118.1|27078.1|27108.6|27068.6|0
1637720100000|2021-11-24 02:15:00|27108.9|27068.9|27114.7|27074.7|27114.8|27074.8|27105.9|27065.9|0
1637720400000|2021-11-24 02:20:00|27114.5|27074.5|27110|27070|27117.8|27077.8|27108.6|27068.6|0
1637720700000|2021-11-24 02:25:00|27109.9|27069.9|27113.1|27073.1|27120.7|27080.7|27108.6|27068.6|0
1637721000000|2021-11-24 02:30:00|27112.6|27072.6|27117.9|27077.9|27123.7|27083.7|27108.9|27068.9|0
1637721300000|2021-11-24 02:35:00|27117.8|27077.8|27120.7|27080.7|27123.7|27083.7|27114.7|27074.7|0
1637721600000|2021-11-24 02:40:00|27120.9|27080.9|27120.4|27080.4|27120.9|27080.9|27114.5|27074.5|0
1637721900000|2021-11-24 02:45:00|27119.9|27079.9|27114.7|27074.7|27120.4|27080.4|27111.9|27071.9|0
1637722200000|2021-11-24 02:50:00|27114.8|27074.8|27115|27075|27118.1|27078.1|27112.2|27072.2|0
1637722500000|2021-11-24 02:55:00|27114.9|27074.9|27109.2|27069.2|27115|27075|27108.9|27068.9|0
1637722800000|2021-11-24 03:00:00|27109.3|27069.3|27081.4|27041.4|27112.3|27072.3|27081.4|27041.4|0
1637723100000|2021-11-24 03:05:00|27081.1|27041.1|27087.2|27047.2|27091.6|27051.6|27075|27035|0
1637723400000|2021-11-24 03:10:00|27087|27047|27090.3|27050.3|27091.7|27051.7|27084.1|27044.1|0
1637723700000|2021-11-24 03:15:00|27090.9|27050.9|27096.3|27056.3|27096.6|27056.6|27090.3|27050.3|0
1637724000000|2021-11-24 03:20:00|27095.2|27055.2|27096.9|27056.9|27100|27060|27092|27052|0
1637724300000|2021-11-24 03:25:00|27096.7|27056.7|27100.5|27060.5|27103.5|27063.5|27093.9|27053.9|0
1637724600000|2021-11-24 03:30:00|27101|27061|27097.2|27057.2|27103.3|27063.3|27094.4|27054.4|0
1637724900000|2021-11-24 03:35:00|27097.7|27057.7|27097.2|27057.2|27103.5|27063.5|27097.1|27057.1|0
1637725200000|2021-11-24 03:40:00|27098.4|27058.4|27096.7|27056.7|27100|27060|27093.9|27053.9|0
1637725500000|2021-11-24 03:45:00|27095.7|27055.7|27093.6|27053.6|27095.7|27055.7|27093.5|27053.5|0
1637725800000|2021-11-24 03:50:00|27093.5|27053.5|27093.9|27053.9|27099.9|27059.9|27093.5|27053.5|0
1637726100000|2021-11-24 03:55:00|27094|27054|27091|27051|27095.3|27055.3|27088|27048|0
1637726400000|2021-11-24 04:00:00|27090.8|27050.8|27081.4|27041.4|27093.8|27053.8|27078.6|27038.6|0
1637726700000|2021-11-24 04:05:00|27080.9|27040.9|27081.1|27041.1|27084.1|27044.1|27069.3|27029.3|0
1637727000000|2021-11-24 04:10:00|27081.3|27041.3|27057|27017|27081.3|27041.3|27057|27017|0
1637727300000|2021-11-24 04:15:00|27057.1|27017.1|27060.3|27020.3|27060.4|27020.4|27054|27014|0
1637727600000|2021-11-24 04:20:00|27060.2|27020.2|27054.3|27014.3|27060.4|27020.4|27051.2|27011.2|0
1637727900000|2021-11-24 04:25:00|27054.4|27014.4|27055.1|27015.1|27057.9|27017.9|27048.7|27008.7|0
1637728200000|2021-11-24 04:30:00|27055|27015|27055|27015|27058.1|27018.1|27049|27009|0
1637728500000|2021-11-24 04:35:00|27055.1|27015.1|27063.8|27023.8|27067|27027|27055|27015|0
1637728800000|2021-11-24 04:40:00|27063.7|27023.7|27059.5|27019.5|27067|27027|27058.2|27018.2|0
1637729100000|2021-11-24 04:45:00|27060|27020|27060.5|27020.5|27063.1|27023.1|27053.6|27013.6|0
1637729400000|2021-11-24 04:50:00|27060.7|27020.7|27060.5|27020.5|27063.6|27023.6|27058.9|27018.9|0
1637729700000|2021-11-24 04:55:00|27060.7|27020.7|27055.8|27015.8|27060.7|27020.7|27054.4|27014.4|0
1637730000000|2021-11-24 05:00:00|27056.3|27016.3|27069.6|27029.6|27072.5|27032.5|27054.4|27014.4|0
1637730300000|2021-11-24 05:05:00|27069.7|27029.7|27066.9|27026.9|27070.2|27030.2|27064|27024|0
1637730600000|2021-11-24 05:10:00|27067.1|27027.1|27076.3|27036.3|27079.1|27039.1|27061|27021|0
1637730900000|2021-11-24 05:15:00|27077.3|27037.3|27078.9|27038.9|27085|27045|27076|27036|0
1637731200000|2021-11-24 05:20:00|27079|27039|27078.9|27038.9|27082.1|27042.1|27076|27036|0
1637731500000|2021-11-24 05:25:00|27079|27039|27088|27048|27088.1|27048.1|27075.8|27035.8|0
1637731800000|2021-11-24 05:30:00|27088.1|27048.1|27112.3|27072.3|27118.3|27078.3|27088.1|27048.1|0
1637732100000|2021-11-24 05:35:00|27112.1|27072.1|27112.3|27072.3|27118|27078|27109.1|27069.1|0
1637732400000|2021-11-24 05:40:00|27112.4|27072.4|27121.3|27081.3|27122.5|27082.5|27109.3|27069.3|0
1637732700000|2021-11-24 05:45:00|27121.2|27081.2|27121.2|27081.2|27130.2|27090.2|27118.2|27078.2|0
1637733000000|2021-11-24 05:50:00|27121.1|27081.1|27131.8|27091.8|27133.5|27093.5|27120.8|27080.8|0
1637733300000|2021-11-24 05:55:00|27131.2|27091.2|27129.1|27089.1|27136.4|27096.4|27128.7|27088.7|0
1637733600000|2021-11-24 06:00:00|27128.9|27088.9|27135.6|27095.6|27138.6|27098.6|27125.8|27085.8|0
1637733900000|2021-11-24 06:05:00|27135.5|27095.5|27126.4|27086.4|27135.6|27095.6|27121.4|27081.4|0
1637734200000|2021-11-24 06:10:00|27126.3|27086.3|27140.8|27100.8|27140.9|27100.9|27126.3|27086.3|0
1637734500000|2021-11-24 06:15:00|27140.9|27100.9|27144|27104|27147.2|27107.2|27140.9|27100.9|0
1637734800000|2021-11-24 06:20:00|27144.2|27104.2|27144.2|27104.2|27149.8|27109.8|27144|27104|0
1637735100000|2021-11-24 06:25:00|27144.1|27104.1|27136|27096|27144.2|27104.2|27132.5|27092.5|0
1637735400000|2021-11-24 06:30:00|27136.1|27096.1|27138.8|27098.8|27139.1|27099.1|27130|27090|0
1637735700000|2021-11-24 06:35:00|27139.4|27099.4|27147.1|27107.1|27150.3|27110.3|27139.4|27099.4|0
1637736000000|2021-11-24 06:40:00|27146.9|27106.9|27153|27113|27159.1|27119.1|27146.9|27106.9|0
1637736300000|2021-11-24 06:45:00|27152.9|27112.9|27135.2|27095.2|27153|27113|27135.1|27095.1|0
1637736600000|2021-11-24 06:50:00|27135.1|27095.1|27135.4|27095.4|27141.3|27101.3|27132.3|27092.3|0
1637736900000|2021-11-24 06:55:00|27135.5|27095.5|27138.2|27098.2|27144.8|27104.8|27135.5|27095.5|0
1637737200000|2021-11-24 07:00:00|27141.3|27101.3|27123.1|27108.1|27152.7|27115.6|27110.6|27095.6|65
1637737500000|2021-11-24 07:05:00|27125.6|27110.6|27113.1|27098.1|27125.6|27110.6|27113.1|27098.1|23
1637737800000|2021-11-24 07:10:00|27115.6|27100.6|27080.6|27065.6|27115.6|27100.6|27070.6|27055.6|72
1637738100000|2021-11-24 07:15:00|27083.1|27068.1|27070.6|27055.6|27083.1|27068.1|27060.6|27045.6|45
1637738400000|2021-11-24 07:20:00|27065.6|27050.6|27050.6|27035.6|27065.6|27050.6|27043.1|27028.1|35
1637738700000|2021-11-24 07:25:00|27053.1|27038.1|27050.6|27035.6|27060.6|27045.6|27043.1|27028.1|29
1637739000000|2021-11-24 07:30:00|27055.6|27040.6|27013.1|26998.1|27055.6|27040.6|27013.1|26998.1|65
1637739300000|2021-11-24 07:35:00|27010.6|26995.6|27020.6|27005.6|27030.6|27015.6|27005.6|26990.6|49
1637739600000|2021-11-24 07:40:00|27015.6|27000.6|27040.6|27025.6|27045.6|27030.6|27015.6|27000.6|137
1637739900000|2021-11-24 07:45:00|27038.1|27023.1|27055.6|27040.6|27060.6|27045.6|27035.6|27020.6|74
1637740200000|2021-11-24 07:50:00|27060.6|27045.6|27058.1|27043.1|27065.6|27050.6|27055.6|27040.6|30
1637740500000|2021-11-24 07:55:00|27055.6|27040.6|27040.6|27025.6|27055.6|27040.6|27025.6|27010.6|65
1637740800000|2021-11-24 08:00:00|27033.1|27018.1|27070.6|27055.6|27080.6|27065.6|27013.1|26998.1|685
1637741100000|2021-11-24 08:05:00|27068.1|27053.1|27078.1|27063.1|27098.1|27083.1|27050.6|27035.6|460
1637741400000|2021-11-24 08:10:00|27080.6|27065.6|27078.1|27063.1|27085.6|27070.6|27050.6|27035.6|180
1637741700000|2021-11-24 08:15:00|27080.6|27065.6|27105.6|27090.6|27105.6|27090.6|27070.6|27055.6|222
1637742000000|2021-11-24 08:20:00|27108.1|27093.1|27118.1|27103.1|27123.1|27108.1|27095.6|27080.6|250
1637742300000|2021-11-24 08:25:00|27120.6|27105.6|27100.6|27085.6|27128.1|27113.1|27075.6|27060.6|200
1637742600000|2021-11-24 08:30:00|27103.1|27088.1|27120.6|27105.6|27120.6|27105.6|27075.6|27060.6|184
1637742900000|2021-11-24 08:35:00|27125.6|27110.6|27095.6|27080.6|27125.6|27110.6|27088.1|27073.1|110
1637743200000|2021-11-24 08:40:00|27098.1|27083.1|27123.1|27108.1|27123.1|27108.1|27088.1|27073.1|90
1637743500000|2021-11-24 08:45:00|27125.6|27110.6|27123.1|27108.1|27133.1|27118.1|27103.1|27088.1|135
1637743800000|2021-11-24 08:50:00|27125.6|27110.6|27123.1|27108.1|27138.1|27123.1|27118.1|27103.1|106
1637744100000|2021-11-24 08:55:00|27115.6|27100.6|27118.1|27103.1|27123.1|27108.1|27108.1|27093.1|50
1637744400000|2021-11-24 09:00:00|27115.6|27100.6|27100.6|27085.6|27138.1|27123.1|27100.6|27085.6|182
1637744700000|2021-11-24 09:05:00|27103.1|27088.1|27135.6|27120.6|27143.1|27128.1|27098.1|27083.1|150
1637745000000|2021-11-24 09:10:00|27133.1|27118.1|27123.1|27108.1|27143.1|27128.1|27115.6|27100.6|96
1637745300000|2021-11-24 09:15:00|27118.1|27103.1|27123.1|27108.1|27128.1|27113.1|27105.6|27090.6|48
1637745600000|2021-11-24 09:20:00|27125.6|27110.6|27148.1|27133.1|27148.1|27133.1|27125.6|27110.6|77
1637745900000|2021-11-24 09:25:00|27145.6|27130.6|27130.6|27115.6|27153.1|27138.1|27118.1|27103.1|80
1637746200000|2021-11-24 09:30:00|27128.1|27113.1|27103.1|27088.1|27128.1|27113.1|27093.1|27078.1|92
1637746500000|2021-11-24 09:35:00|27105.6|27090.6|27078.1|27063.1|27108.1|27093.1|27073.1|27058.1|92
1637746800000|2021-11-24 09:40:00|27073.1|27058.1|27063.1|27048.1|27083.1|27068.1|27058.1|27043.1|152
1637747100000|2021-11-24 09:45:00|27068.1|27053.1|27078.1|27063.1|27083.1|27068.1|27055.6|27040.6|90
1637747400000|2021-11-24 09:50:00|27075.6|27060.6|26983.1|26968.1|27078.1|27063.1|26983.1|26968.1|334
1637747700000|2021-11-24 09:55:00|26988.1|26973.1|26978.1|26963.1|27013.1|26998.1|26953.1|26938.1|354
1637748000000|2021-11-24 10:00:00|26975.6|26960.6|26983.1|26968.1|27003.1|26988.1|26953.1|26938.1|284
1637748300000|2021-11-24 10:05:00|26985.6|26970.6|26965.6|26950.6|26993.1|26978.1|26963.1|26948.1|93
1637748600000|2021-11-24 10:10:00|26963.1|26948.1|26960.6|26945.6|26968.1|26953.1|26948.1|26933.1|184
1637748900000|2021-11-24 10:15:00|26958.1|26943.1|26988.1|26973.1|26995.6|26980.6|26958.1|26943.1|123
1637749200000|2021-11-24 10:20:00|26990.6|26975.6|26975.6|26960.6|26998.1|26983.1|26965.6|26950.6|79
1637749500000|2021-11-24 10:25:00|26978.1|26963.1|26973.1|26958.1|26993.1|26978.1|26968.1|26953.1|65
1637749800000|2021-11-24 10:30:00|26975.6|26960.6|26980.6|26965.6|26983.1|26968.1|26953.1|26938.1|122
1637750100000|2021-11-24 10:35:00|26983.1|26968.1|26955.6|26940.6|26988.1|26973.1|26953.1|26938.1|63
1637750400000|2021-11-24 10:40:00|26953.1|26938.1|26993.1|26978.1|26993.1|26978.1|26948.1|26933.1|101
1637750700000|2021-11-24 10:45:00|26990.6|26975.6|26950.6|26935.6|27003.1|26988.1|26950.6|26935.6|87
1637751000000|2021-11-24 10:50:00|26953.1|26938.1|26940.6|26925.6|26958.1|26943.1|26925.6|26910.6|128
1637751300000|2021-11-24 10:55:00|26938.1|26923.1|26888.1|26873.1|26938.1|26923.1|26888.1|26873.1|187
1637751600000|2021-11-24 11:00:00|26893.1|26878.1|26878.1|26863.1|26898.1|26883.1|26875.6|26860.6|138
1637751900000|2021-11-24 11:05:00|26880.6|26865.6|26858.1|26843.1|26883.1|26868.1|26858.1|26843.1|118
1637752200000|2021-11-24 11:10:00|26855.6|26840.6|26848.1|26833.1|26863.1|26848.1|26840.6|26825.6|133
1637752500000|2021-11-24 11:15:00|26845.6|26830.6|26908.1|26893.1|26908.1|26893.1|26843.1|26828.1|228
1637752800000|2021-11-24 11:20:00|26905.6|26890.6|26908.1|26893.1|26923.1|26908.1|26893.1|26878.1|87
1637753100000|2021-11-24 11:25:00|26903.1|26888.1|26918.1|26903.1|26930.6|26915.6|26903.1|26888.1|116
1637753400000|2021-11-24 11:30:00|26913.1|26898.1|26923.1|26908.1|26933.1|26918.1|26908.1|26893.1|178
1637753700000|2021-11-24 11:35:00|26928.1|26913.1|26943.1|26928.1|26953.1|26938.1|26923.1|26908.1|85
1637754000000|2021-11-24 11:40:00|26945.6|26930.6|26985.6|26970.6|26988.1|26973.1|26945.6|26930.6|122
1637754300000|2021-11-24 11:45:00|26983.1|26968.1|26975.6|26960.6|26988.1|26973.1|26973.1|26958.1|73
1637754600000|2021-11-24 11:50:00|26978.1|26963.1|26953.1|26938.1|26978.1|26963.1|26948.1|26933.1|79
1637754900000|2021-11-24 11:55:00|26950.6|26935.6|26948.1|26933.1|26958.1|26943.1|26933.1|26918.1|40
1637755200000|2021-11-24 12:00:00|26953.1|26938.1|26965.6|26950.6|26995.6|26980.6|26945.6|26930.6|137
1637755500000|2021-11-24 12:05:00|26963.1|26948.1|26928.1|26913.1|26965.6|26950.6|26925.6|26910.6|86
1637755800000|2021-11-24 12:10:00|26930.6|26915.6|26933.1|26918.1|26948.1|26933.1|26923.1|26908.1|69
1637756100000|2021-11-24 12:15:00|26935.6|26920.6|26953.1|26938.1|26960.6|26945.6|26930.6|26915.6|56
1637756400000|2021-11-24 12:20:00|26948.1|26933.1|26928.1|26913.1|26963.1|26948.1|26928.1|26913.1|49
1637756700000|2021-11-24 12:25:00|26930.6|26915.6|26930.6|26915.6|26938.1|26923.1|26928.1|26913.1|50
1637757000000|2021-11-24 12:30:00|26928.1|26913.1|26955.6|26940.6|26955.6|26940.6|26918.1|26903.1|101
1637757300000|2021-11-24 12:35:00|26958.1|26943.1|26973.1|26958.1|26973.1|26958.1|26948.1|26933.1|75
1637757600000|2021-11-24 12:40:00|26970.6|26955.6|26965.6|26950.6|26985.6|26970.6|26955.6|26940.6|62
1637757900000|2021-11-24 12:45:00|26963.1|26948.1|26935.6|26920.6|26965.6|26950.6|26933.1|26918.1|40
1637758200000|2021-11-24 12:50:00|26940.6|26925.6|26938.1|26923.1|26945.6|26930.6|26920.6|26905.6|51
1637758500000|2021-11-24 12:55:00|26935.6|26920.6|26930.6|26915.6|26940.6|26925.6|26925.6|26910.6|37
1637758800000|2021-11-24 13:00:00|26933.1|26918.1|26948.1|26933.1|26955.6|26940.6|26930.6|26915.6|52
1637759100000|2021-11-24 13:05:00|26950.6|26935.6|26950.6|26935.6|26965.6|26950.6|26945.6|26930.6|56
1637759400000|2021-11-24 13:10:00|26945.6|26930.6|26940.6|26925.6|26950.6|26935.6|26935.6|26920.6|136
1637759700000|2021-11-24 13:15:00|26938.1|26923.1|26910.6|26895.6|26938.1|26923.1|26905.6|26890.6|95
1637760000000|2021-11-24 13:20:00|26908.1|26893.1|26908.1|26893.1|26920.6|26905.6|26900.6|26885.6|89
1637760300000|2021-11-24 13:25:00|26910.6|26895.6|26920.6|26905.6|26920.6|26905.6|26905.6|26890.6|88
1637760600000|2021-11-24 13:30:00|26923.1|26908.1|26920.6|26905.6|26928.1|26913.1|26905.6|26890.6|120
1637760900000|2021-11-24 13:35:00|26923.1|26908.1|26880.6|26865.6|26925.6|26910.6|26880.6|26865.6|129
1637761200000|2021-11-24 13:40:00|26883.1|26868.1|26890.6|26875.6|26893.1|26878.1|26880.6|26865.6|63
1637761500000|2021-11-24 13:45:00|26895.6|26880.6|26860.6|26845.6|26895.6|26880.6|26860.6|26845.6|253
1637761800000|2021-11-24 13:50:00|26855.6|26840.6|26815.6|26800.6|26855.6|26840.6|26800.6|26785.6|392
1637762100000|2021-11-24 13:55:00|26813.1|26798.1|26835.6|26820.6|26840.6|26825.6|26813.1|26798.1|141
1637762400000|2021-11-24 14:00:00|26840.6|26825.6|26843.1|26828.1|26863.1|26848.1|26830.6|26815.6|155
1637762700000|2021-11-24 14:05:00|26840.6|26825.6|26850.6|26835.6|26855.6|26840.6|26835.6|26820.6|107
1637763000000|2021-11-24 14:10:00|26848.1|26833.1|26850.6|26835.6|26878.1|26863.1|26845.6|26830.6|237
1637763300000|2021-11-24 14:15:00|26853.1|26838.1|26845.6|26830.6|26860.6|26845.6|26825.6|26810.6|212
1637763600000|2021-11-24 14:20:00|26848.1|26833.1|26850.6|26835.6|26850.6|26835.6|26830.6|26815.6|181
1637763900000|2021-11-24 14:25:00|26853.1|26838.1|26865.6|26850.6|26880.6|26865.6|26845.6|26830.6|240
1637764200000|2021-11-24 14:30:00|26868.1|26853.1|26900.6|26885.6|26900.6|26885.6|26860.6|26845.6|369
1637764500000|2021-11-24 14:35:00|26905.6|26890.6|26933.1|26918.1|26970.6|26955.6|26905.6|26890.6|561
1637764800000|2021-11-24 14:40:00|26935.6|26920.6|26930.6|26915.6|26940.6|26925.6|26910.6|26895.6|253
1637765100000|2021-11-24 14:45:00|26933.1|26918.1|26940.6|26925.6|26958.1|26943.1|26920.6|26905.6|337
1637765400000|2021-11-24 14:50:00|26938.1|26923.1|26953.1|26938.1|26965.6|26950.6|26935.6|26920.6|181
1637765700000|2021-11-24 14:55:00|26955.6|26940.6|27005.6|26990.6|27005.6|26990.6|26953.1|26938.1|206
1637766000000|2021-11-24 15:00:00|27000.6|26985.6|27065.6|27050.6|27065.6|27050.6|26990.6|26975.6|400
1637766300000|2021-11-24 15:05:00|27058.1|27043.1|27045.6|27030.6|27075.6|27060.6|27045.6|27030.6|350
1637766600000|2021-11-24 15:10:00|27042.5|27027.5|27047.5|27032.5|27057.5|27042.5|27037.5|27022.5|220
1637766900000|2021-11-24 15:15:00|27042.5|27027.5|27087.5|27072.5|27100|27085|27042.5|27027.5|260
1637767200000|2021-11-24 15:20:00|27090|27075|27095|27080|27117.5|27102.5|27082.5|27067.5|287
1637767500000|2021-11-24 15:25:00|27092.5|27077.5|27102.5|27087.5|27117.5|27102.5|27092.5|27077.5|224
1637767800000|2021-11-24 15:30:00|27097.5|27082.5|27100|27085|27112.5|27097.5|27082.5|27067.5|203
1637768100000|2021-11-24 15:35:00|27102.5|27087.5|27117.5|27102.5|27122.5|27107.5|27095|27080|167
1637768400000|2021-11-24 15:40:00|27115|27100|27107.5|27092.5|27127.5|27112.5|27102.5|27087.5|187
1637768700000|2021-11-24 15:45:00|27105|27090|27102.5|27087.5|27112.5|27097.5|27097.5|27082.5|151
1637769000000|2021-11-24 15:50:00|27105|27090|27132.5|27117.5|27132.5|27117.5|27105|27090|228
1637769300000|2021-11-24 15:55:00|27137.5|27122.5|27142.5|27127.5|27152.5|27137.5|27137.5|27122.5|182
1637769600000|2021-11-24 16:00:00|27137.5|27122.5|27127.5|27112.5|27142.5|27127.5|27112.5|27097.5|150
1637769900000|2021-11-24 16:05:00|27122.5|27107.5|27137.5|27122.5|27142.5|27127.5|27122.5|27107.5|69
1637770200000|2021-11-24 16:10:00|27132.5|27117.5|27132.5|27117.5|27147.5|27132.5|27127.5|27112.5|118
1637770500000|2021-11-24 16:15:00|27130|27115|27135|27120|27137.5|27122.5|27117.5|27102.5|174
1637770800000|2021-11-24 16:20:00|27132.5|27117.5|27142.5|27127.5|27152.5|27137.5|27132.5|27117.5|271
1637771100000|2021-11-24 16:25:00|27145|27130|27132.5|27117.5|27147.5|27132.5|27127.5|27112.5|374
1637771400000|2021-11-24 16:30:00|27130|27115|27117.5|27102.5|27147.5|27132.5|27112.5|27097.5|416
1637771700000|2021-11-24 16:35:00|27120|27105|27112.5|27097.5|27125|27110|27102.5|27087.5|177
1637772000000|2021-11-24 16:40:00|27107.5|27092.5|27097.5|27082.5|27107.5|27092.5|27082.5|27067.5|131
1637772300000|2021-11-24 16:45:00|27095|27080|27102.5|27087.5|27110|27095|27092.5|27077.5|32
1637772600000|2021-11-24 16:50:00|27105|27085|27120|27100|27135|27110|27105|27085|53
1637772900000|2021-11-24 16:55:00|27115|27095|27110|27090|27120|27095|27100|27075|38
1637773200000|2021-11-24 17:00:00|27115|27085|27110|27090|27115|27090|27105|27080|19
1637773500000|2021-11-24 17:05:00|27105|27085|27105|27080|27115|27090|27100|27080|13
1637773800000|2021-11-24 17:10:00|27110|27085|27120|27100|27125|27105|27110|27085|7
1637774100000|2021-11-24 17:15:00|27115|27095|27105|27085|27120|27100|27100|27080|11
1637774400000|2021-11-24 17:20:00|27100|27080|27105|27085|27110|27090|27100|27075|6
1637774700000|2021-11-24 17:25:00|27110|27090|27110|27090|27110|27090|27105|27085|6
1637775000000|2021-11-24 17:30:00|27115|27095|27120|27095|27120|27100|27115|27095|3
1637775300000|2021-11-24 17:35:00|27125|27100|27130|27110|27130|27110|27120|27095|7
1637775600000|2021-11-24 17:40:00|27125|27105|27135|27115|27135|27115|27125|27105|8
1637775900000|2021-11-24 17:45:00|27130|27110|27140|27120|27140|27120|27130|27110|10
1637776200000|2021-11-24 17:50:00|27145|27125|27145|27125|27150|27130|27140|27120|16
1637776500000|2021-11-24 17:55:00|27140|27120|27140|27120|27145|27120|27140|27115|4
1637776800000|2021-11-24 18:00:00|27135|27115|27140|27120|27150|27130|27135|27115|8
1637777100000|2021-11-24 18:05:00|27145|27125|27145|27125|27150|27125|27140|27120|1
1637777400000|2021-11-24 18:10:00|27150|27120|27145|27125|27150|27125|27145|27120|0
1637777700000|2021-11-24 18:15:00|27150|27120|27145|27125|27150|27130|27145|27120|1
1637778000000|2021-11-24 18:20:00|27150|27120|27150|27130|27150|27130|27150|27120|2
1637778300000|2021-11-24 18:25:00|27145|27125|27145|27125|27145|27130|27145|27125|2
1637778600000|2021-11-24 18:30:00|27150|27130|27145|27125|27150|27130|27145|27120|1
1637778900000|2021-11-24 18:35:00|27140|27120|27140|27120|27140|27125|27140|27120|0
1637779200000|2021-11-24 18:40:00|27145|27125|27145|27125|27145|27125|27140|27120|2
1637779500000|2021-11-24 18:45:00|27140|27120|27145|27125|27145|27125|27140|27120|4
1637779800000|2021-11-24 18:50:00|27140|27120|27140|27120|27140|27125|27140|27120|0
1637780100000|2021-11-24 18:55:00|27145|27115|27135|27110|27145|27120|27130|27110|14
1637780400000|2021-11-24 19:00:00|27140|27115|27135|27110|27155|27135|27130|27105|19
1637780700000|2021-11-24 19:05:00|27140|27115|27115|27090|27140|27120|27115|27090|8
1637781000000|2021-11-24 19:10:00|27110|27095|27100|27080|27110|27095|27100|27080|7
1637781300000|2021-11-24 19:15:00|27105|27085|27130|27105|27130|27110|27100|27080|5
1637781600000|2021-11-24 19:20:00|27125|27100|27130|27105|27135|27115|27120|27100|7
1637781900000|2021-11-24 19:25:00|27125|27110|27107.5|27092.5|27125|27110|27105|27085|13
1637782200000|2021-11-24 19:30:00|27110|27095|27115|27100|27120|27105|27110|27095|4
1637782500000|2021-11-24 19:35:00|27112.5|27097.5|27115|27100|27117.5|27102.5|27112.5|27097.5|0
1637782800000|2021-11-24 19:40:00|27117.5|27102.5|27125|27110|27125|27110|27107.5|27092.5|3
1637783100000|2021-11-24 19:45:00|27127.5|27112.5|27127.5|27112.5|27135|27120|27127.5|27112.5|2
1637783400000|2021-11-24 19:50:00|27130|27115|27132.5|27117.5|27132.5|27117.5|27130|27115|0
1637783700000|2021-11-24 19:55:00|27130|27115|27135|27120|27137.5|27122.5|27130|27115|8
1637784000000|2021-11-24 20:00:00|27137.5|27122.5|27130|27115|27137.5|27122.5|27125|27110|0
1637784300000|2021-11-24 20:05:00|27132.5|27117.5|27145|27130|27145|27130|27130|27115|1
1637784600000|2021-11-24 20:10:00|27142.5|27127.5|27152.5|27137.5|27152.5|27137.5|27140|27125|10
1637784900000|2021-11-24 20:15:00|27150|27135|27157.5|27142.5|27157.5|27142.5|27150|27135|3
1637785200000|2021-11-24 20:20:00|27160|27145|27165|27150|27172.5|27157.5|27160|27145|20
1637785500000|2021-11-24 20:25:00|27162.5|27147.5|27165|27150|27167.5|27152.5|27160|27145|6
1637785800000|2021-11-24 20:30:00|27167.5|27152.5|27165|27150|27172.5|27157.5|27157.5|27142.5|36
1637786100000|2021-11-24 20:35:00|27167.5|27152.5|27180|27165|27180|27165|27167.5|27152.5|14
1637786400000|2021-11-24 20:40:00|27182.5|27167.5|27180|27165|27182.5|27167.5|27172.5|27157.5|2
1637786700000|2021-11-24 20:45:00|27182.5|27167.5|27172.5|27157.5|27182.5|27167.5|27167.5|27152.5|8
1637787000000|2021-11-24 20:50:00|27175|27160|27180|27165|27190|27175|27175|27160|26
1637787300000|2021-11-24 20:55:00|27182.5|27167.5|27187.5|27172.5|27187.5|27172.5|27182.5|27167.5|9
1637787600000|2021-11-24 21:00:00|27193.9|27153.9|27199.7|27159.7|27199.7|27159.7|27182.2|27142.2|0
1637787900000|2021-11-24 21:05:00|27199.4|27159.4|27191.6|27151.6|27202.3|27162.3|27190.3|27150.3|0
1637788200000|2021-11-24 21:10:00|27191.9|27151.9|27199.2|27159.2|27201.8|27161.8|27191.6|27151.6|0
1637788500000|2021-11-24 21:15:00|27198.9|27158.9|27193.5|27153.5|27200.5|27160.5|27191.6|27151.6|0
1637788800000|2021-11-24 21:20:00|27193.2|27153.2|27197.3|27157.3|27197.3|27157.3|27191.6|27151.6|0
1637789100000|2021-11-24 21:25:00|27197.6|27157.6|27200.5|27160.5|27200.5|27160.5|27194.8|27154.8|0
1637789400000|2021-11-24 21:30:00|27200.7|27160.7|27203.1|27163.1|27206.2|27166.2|27200.7|27160.7|0
1637789700000|2021-11-24 21:35:00|27203.3|27163.3|27206.4|27166.4|27206.4|27166.4|27203.3|27163.3|0
1637790000000|2021-11-24 21:40:00|27206.5|27166.5|27207.7|27167.7|27212.1|27172.1|27206.4|27166.4|0
1637790300000|2021-11-24 21:45:00|27207.5|27167.5|27205.1|27165.1|27207.7|27167.7|27203.3|27163.3|0
1637790600000|2021-11-24 21:50:00|27205.3|27165.3|27207.7|27167.7|27209.5|27169.5|27205.1|27165.1|0
1637790900000|2021-11-24 21:55:00|27207.5|27167.5|27202.1|27162.1|27207.5|27167.5|27202.1|27162.1|0
1637791200000|2021-11-24 22:00:00|27201.5|27161.5|27202.1|27162.1|27202.6|27162.6|27201|27161|0
1637791500000|2021-11-24 22:05:00|27202.6|27162.6|27202.6|27162.6|27202.6|27162.6|27202.6|27162.6|0
1637791800000|2021-11-24 22:10:00|27201.5|27161.5|27202|27162|27202|27162|27201.5|27161.5|0
1637792100000|2021-11-24 22:15:00|27202.6|27162.6|27203.5|27163.5|27203.5|27163.5|27202|27162|0
1637792400000|2021-11-24 22:20:00|27203|27163|27202.5|27162.5|27203.5|27163.5|27202.5|27162.5|0
1637792700000|2021-11-24 22:25:00|27203|27163|27202.5|27162.5|27203|27163|27202.5|27162.5|0
1637793000000|2021-11-24 22:30:00|27203|27163|27201.4|27161.4|27203.5|27163.5|27201.4|27161.4|0
1637793300000|2021-11-24 22:35:00|27200.9|27160.9|27202.5|27162.5|27203|27163|27200.9|27160.9|0
1637793600000|2021-11-24 22:40:00|27203|27163|27203|27163|27203|27163|27202.5|27162.5|0
1637793900000|2021-11-24 22:45:00|27203.5|27163.5|27202.5|27162.5|27204|27164|27202.5|27162.5|0
1637794200000|2021-11-24 22:50:00|27204.6|27164.6|27204|27164|27204.6|27164.6|27203|27163|0
1637794500000|2021-11-24 22:55:00|27204.6|27164.6|27204.6|27164.6|27204.6|27164.6|27204|27164|0
1637794800000|2021-11-24 23:00:00|27204.3|27164.3|27214.3|27174.3|27214.3|27174.3|27202.2|27162.2|0
1637795100000|2021-11-24 23:05:00|27214.1|27174.1|27207.3|27167.3|27217.4|27177.4|27207.3|27167.3|0
1637795400000|2021-11-24 23:10:00|27207.4|27167.4|27207.3|27167.3|27211.7|27171.7|27204.2|27164.2|0
1637795700000|2021-11-24 23:15:00|27207.5|27167.5|27214.3|27174.3|27216.1|27176.1|27207.5|27167.5|0
1637796000000|2021-11-24 23:20:00|27214.4|27174.4|27214.3|27174.3|27216.1|27176.1|27213|27173|0
1637796300000|2021-11-24 23:25:00|27214.1|27174.1|27213|27173|27216.1|27176.1|27211.7|27171.7|0
1637796600000|2021-11-24 23:30:00|27213.2|27173.2|27213|27173|27217.4|27177.4|27210.4|27170.4|0
1637796900000|2021-11-24 23:35:00|27213.1|27173.1|27208.6|27168.6|27214.3|27174.3|27206|27166|0
1637797200000|2021-11-24 23:40:00|27209.1|27169.1|27207.3|27167.3|27214.3|27174.3|27206|27166|0
1637797500000|2021-11-24 23:45:00|27207|27167|27207.3|27167.3|27214.3|27174.3|27204.2|27164.2|0
1637797800000|2021-11-24 23:50:00|27207.5|27167.5|27208.6|27168.6|27210.4|27170.4|27204.2|27164.2|0
1637798100000|2021-11-24 23:55:00|27208.8|27168.8|27211.7|27171.7|27216.1|27176.1|27208.8|27168.8|0
1637798400000|2021-11-25 00:00:00|27211.5|27171.5|27217.4|27177.4|27223.1|27183.1|27210.6|27170.6|0
1637798700000|2021-11-25 00:05:00|27217.7|27177.7|27214.3|27174.3|27218.7|27178.7|27210.4|27170.4|0
1637799000000|2021-11-25 00:10:00|27214.1|27174.1|27216.1|27176.1|27217.4|27177.4|27213|27173|0
1637799300000|2021-11-25 00:15:00|27215.9|27175.9|27226|27186|27229|27189|27202.7|27162.7|0
1637799600000|2021-11-25 00:20:00|27226.1|27186.1|27229|27189|27229|27189|27220|27180|0
1637799900000|2021-11-25 00:25:00|27229.1|27189.1|27228.6|27188.6|27231.9|27191.9|27225.5|27185.5|0
1637800200000|2021-11-25 00:30:00|27228.5|27188.5|27240.4|27200.4|27243.3|27203.3|27228.5|27188.5|0
1637800500000|2021-11-25 00:35:00|27240.5|27200.5|27237.4|27197.4|27243.3|27203.3|27237.2|27197.2|0
1637800800000|2021-11-25 00:40:00|27237.5|27197.5|27237.4|27197.4|27240.5|27200.5|27237.4|27197.4|0
1637801100000|2021-11-25 00:45:00|27237.2|27197.2|27246.2|27206.2|27249.3|27209.3|27237.2|27197.2|0
1637801400000|2021-11-25 00:50:00|27246|27206|27257.6|27217.6|27257.7|27217.7|27241.4|27201.4|0
1637801700000|2021-11-25 00:55:00|27257.1|27217.1|27264.7|27224.7|27267.6|27227.6|27251.8|27211.8|0
1637802000000|2021-11-25 01:00:00|27264.5|27224.5|27266.1|27226.1|27267.8|27227.8|27258.7|27218.7|0
1637802300000|2021-11-25 01:05:00|27266.2|27226.2|27261.5|27221.5|27270.8|27230.8|27261.4|27221.4|0
1637802600000|2021-11-25 01:10:00|27261.7|27221.7|27262|27222|27270.9|27230.9|27261.7|27221.7|0
1637802900000|2021-11-25 01:15:00|27262.5|27222.5|27264.2|27224.2|27273.4|27233.4|27262|27222|0
1637803200000|2021-11-25 01:20:00|27264.7|27224.7|27263.9|27223.9|27270|27230|27262.4|27222.4|0
1637803500000|2021-11-25 01:25:00|27264.5|27224.5|27253.5|27213.5|27268.2|27228.2|27252.3|27212.3|0
1637803800000|2021-11-25 01:30:00|27254|27214|27249.1|27209.1|27258.1|27218.1|27243.2|27203.2|0
1637804100000|2021-11-25 01:35:00|27249|27209|27243.5|27203.5|27249|27209|27243.2|27203.2|0
1637804400000|2021-11-25 01:40:00|27243.3|27203.3|27242.1|27202.1|27252.6|27212.6|27240.5|27200.5|0
1637804700000|2021-11-25 01:45:00|27241.6|27201.6|27238|27198|27249.8|27209.8|27237.7|27197.7|0
1637805000000|2021-11-25 01:50:00|27237.9|27197.9|27243.9|27203.9|27244.1|27204.1|27237.8|27197.8|0
1637805300000|2021-11-25 01:55:00|27244|27204|27240.8|27200.8|27244|27204|27237.9|27197.9|0
1637805600000|2021-11-25 02:00:00|27241|27201|27246.5|27206.5|27249.8|27209.8|27241|27201|0
1637805900000|2021-11-25 02:05:00|27246.6|27206.6|27246.5|27206.5|27246.6|27206.6|27240.5|27200.5|0
1637806200000|2021-11-25 02:10:00|27246.4|27206.4|27246.5|27206.5|27249.5|27209.5|27243.7|27203.7|0
1637806500000|2021-11-25 02:15:00|27246.3|27206.3|27249.5|27209.5|27253.8|27213.8|27246.3|27206.3|0
1637806800000|2021-11-25 02:20:00|27249.3|27209.3|27248.7|27208.7|27251.9|27211.9|27245.8|27205.8|0
1637807100000|2021-11-25 02:25:00|27248.1|27208.1|27254.9|27214.9|27256.2|27216.2|27245.8|27205.8|0
1637807400000|2021-11-25 02:30:00|27253.9|27213.9|27254.6|27214.6|27257.7|27217.7|27251.6|27211.6|0
1637807700000|2021-11-25 02:35:00|27254.4|27214.4|27254.4|27214.4|27257.6|27217.6|27254.4|27214.4|0
1637808000000|2021-11-25 02:40:00|27254.6|27214.6|27251.5|27211.5|27257.6|27217.6|27251.5|27211.5|0
1637808300000|2021-11-25 02:45:00|27251.3|27211.3|27254.9|27214.9|27254.9|27214.9|27248.5|27208.5|0
1637808600000|2021-11-25 02:50:00|27254.8|27214.8|27257.4|27217.4|27257.7|27217.7|27254.4|27214.4|0
1637808900000|2021-11-25 02:55:00|27257.6|27217.6|27261.2|27221.2|27261.4|27221.4|27254.8|27214.8|0
1637809200000|2021-11-25 03:00:00|27261.4|27221.4|27258.1|27218.1|27262.8|27222.8|27257.9|27217.9|0
1637809500000|2021-11-25 03:05:00|27258.2|27218.2|27261.8|27221.8|27264.7|27224.7|27258.1|27218.1|0
1637809800000|2021-11-25 03:10:00|27261.7|27221.7|27268.3|27228.3|27271.1|27231.1|27261.7|27221.7|0
1637810100000|2021-11-25 03:15:00|27267.8|27227.8|27268.6|27228.6|27271.6|27231.6|27262.3|27222.3|0
1637810400000|2021-11-25 03:20:00|27269.7|27229.7|27273.3|27233.3|27278.2|27238.2|27268.4|27228.4|0
1637810700000|2021-11-25 03:25:00|27273.4|27233.4|27273.4|27233.4|27276.6|27236.6|27270.5|27230.5|0
1637811000000|2021-11-25 03:30:00|27274|27234|27276.1|27236.1|27277.6|27237.6|27273.4|27233.4|0
1637811300000|2021-11-25 03:35:00|27276.3|27236.3|27276.3|27236.3|27279.2|27239.2|27274.3|27234.3|0
1637811600000|2021-11-25 03:40:00|27276.4|27236.4|27279.4|27239.4|27279.7|27239.7|27276.1|27236.1|0
1637811900000|2021-11-25 03:45:00|27279.6|27239.6|27276.1|27236.1|27279.6|27239.6|27276.1|27236.1|0
1637812200000|2021-11-25 03:50:00|27276.3|27236.3|27279.1|27239.1|27279.2|27239.2|27276.1|27236.1|0
1637812500000|2021-11-25 03:55:00|27279.2|27239.2|27273.1|27233.1|27279.2|27239.2|27273.1|27233.1|0
1637812800000|2021-11-25 04:00:00|27273.3|27233.3|27275.8|27235.8|27276.2|27236.2|27272.6|27232.6|0
1637813100000|2021-11-25 04:05:00|27275.9|27235.9|27279.1|27239.1|27279.2|27239.2|27275.9|27235.9|0
1637813400000|2021-11-25 04:10:00|27278|27238|27276.3|27236.3|27282.2|27242.2|27276.3|27236.3|0
1637813700000|2021-11-25 04:15:00|27276.1|27236.1|27276.3|27236.3|27276.4|27236.4|27273.3|27233.3|0
1637814000000|2021-11-25 04:20:00|27273.4|27233.4|27273.3|27233.3|27276.4|27236.4|27270.1|27230.1|0
1637814300000|2021-11-25 04:25:00|27273.1|27233.1|27273.4|27233.4|27273.4|27233.4|27270.3|27230.3|0
1637814600000|2021-11-25 04:30:00|27272.9|27232.9|27270.5|27230.5|27273.6|27233.6|27270.3|27230.3|0
1637814900000|2021-11-25 04:35:00|27270.6|27230.6|27270.6|27230.6|27273.4|27233.4|27270.5|27230.5|0
1637815200000|2021-11-25 04:40:00|27270.7|27230.7|27270.6|27230.6|27270.8|27230.8|27267.5|27227.5|0
1637815500000|2021-11-25 04:45:00|27270.8|27230.8|27267.6|27227.6|27270.9|27230.9|27267.5|27227.5|0
1637815800000|2021-11-25 04:50:00|27267.8|27227.8|27271.1|27231.1|27271.1|27231.1|27267.6|27227.6|0
1637816100000|2021-11-25 04:55:00|27272.2|27232.2|27270.8|27230.8|27273.9|27233.9|27270.8|27230.8|0
1637816400000|2021-11-25 05:00:00|27270.9|27230.9|27267.8|27227.8|27270.9|27230.9|27267.8|27227.8|0
1637816700000|2021-11-25 05:05:00|27267.6|27227.6|27276.9|27236.9|27277.1|27237.1|27267.6|27227.6|0
1637817000000|2021-11-25 05:10:00|27277.4|27237.4|27279.7|27239.7|27282.7|27242.7|27276.7|27236.7|0
1637817300000|2021-11-25 05:15:00|27279.8|27239.8|27279.9|27239.9|27279.9|27239.9|27279.7|27239.7|0
1637817600000|2021-11-25 05:20:00|27280|27240|27282.8|27242.8|27282.8|27242.8|27279.9|27239.9|0
1637817900000|2021-11-25 05:25:00|27283|27243|27282.9|27242.9|27283.2|27243.2|27280|27240|0
1637818200000|2021-11-25 05:30:00|27282.8|27242.8|27276.9|27236.9|27283|27243|27274.1|27234.1|0
1637818500000|2021-11-25 05:35:00|27277|27237|27280.4|27240.4|27280.4|27240.4|27276.9|27236.9|0
1637818800000|2021-11-25 05:40:00|27280.2|27240.2|27283.3|27243.3|27283.5|27243.5|27280.2|27240.2|0
1637819100000|2021-11-25 05:45:00|27283.2|27243.2|27283.2|27243.2|27283.3|27243.3|27280.2|27240.2|0
1637819400000|2021-11-25 05:50:00|27283.3|27243.3|27280.5|27240.5|27283.5|27243.5|27280.5|27240.5|0
1637819700000|2021-11-25 05:55:00|27280.6|27240.6|27283.8|27243.8|27283.8|27243.8|27280.5|27240.5|0
1637820000000|2021-11-25 06:00:00|27284|27244|27287.4|27247.4|27287.6|27247.6|27283.8|27243.8|0
1637820300000|2021-11-25 06:05:00|27287.3|27247.3|27284.5|27244.5|27287.4|27247.4|27284.3|27244.3|0
1637820600000|2021-11-25 06:10:00|27284.6|27244.6|27284.1|27244.1|27287.4|27247.4|27281.2|27241.2|0
1637820900000|2021-11-25 06:15:00|27284|27244|27281.3|27241.3|27284.1|27244.1|27281.2|27241.2|0
1637821200000|2021-11-25 06:20:00|27284.1|27244.1|27281.2|27241.2|27284.2|27244.2|27281.2|27241.2|0
1637821500000|2021-11-25 06:25:00|27282.2|27242.2|27286.9|27246.9|27286.9|27246.9|27282.2|27242.2|0
1637821800000|2021-11-25 06:30:00|27285.9|27245.9|27292.9|27252.9|27292.9|27252.9|27284|27244|0
1637822100000|2021-11-25 06:35:00|27293.1|27253.1|27298.6|27258.6|27298.9|27258.9|27284.3|27244.3|0
1637822400000|2021-11-25 06:40:00|27299.6|27259.6|27301|27261|27304.5|27264.5|27298.3|27258.3|0
1637822700000|2021-11-25 06:45:00|27301.1|27261.1|27298.3|27258.3|27301.3|27261.3|27298.3|27258.3|0
1637823000000|2021-11-25 06:50:00|27298.4|27258.4|27289.9|27249.9|27298.5|27258.5|27286.9|27246.9|0
1637823300000|2021-11-25 06:55:00|27289.8|27249.8|27290|27250|27292.7|27252.7|27287|27247|0
1637823600000|2021-11-25 07:00:00|27292.1|27252.1|27252.5|27237.5|27301.6|27267.5|27250|27235|50
1637823900000|2021-11-25 07:05:00|27250|27235|27257.5|27242.5|27267.5|27252.5|27240|27225|41
1637824200000|2021-11-25 07:10:00|27255|27240|27260|27245|27262.5|27247.5|27242.5|27227.5|37
1637824500000|2021-11-25 07:15:00|27257.5|27242.5|27245|27230|27260|27245|27240|27225|16
1637824800000|2021-11-25 07:20:00|27247.5|27232.5|27230|27215|27247.5|27232.5|27225|27210|23
1637825100000|2021-11-25 07:25:00|27232.5|27217.5|27232.5|27217.5|27232.5|27217.5|27222.5|27207.5|24
1637825400000|2021-11-25 07:30:00|27227.5|27212.5|27222.5|27207.5|27232.5|27217.5|27220|27205|24
1637825700000|2021-11-25 07:35:00|27225|27210|27222.5|27207.5|27227.5|27212.5|27222.5|27207.5|8
1637826000000|2021-11-25 07:40:00|27217.5|27202.5|27227.5|27212.5|27230|27215|27212.5|27197.5|15
1637826300000|2021-11-25 07:45:00|27225|27210|27235|27220|27237.5|27222.5|27222.5|27207.5|20
1637826600000|2021-11-25 07:50:00|27232.5|27217.5|27232.5|27217.5|27240|27225|27227.5|27212.5|12
1637826900000|2021-11-25 07:55:00|27230|27215|27225|27210|27232.5|27217.5|27212.5|27197.5|52
1637827200000|2021-11-25 08:00:00|27230|27215|27272.5|27257.5|27272.5|27257.5|27212.5|27197.5|449
1637827500000|2021-11-25 08:05:00|27275|27260|27272.5|27257.5|27282.5|27267.5|27262.5|27247.5|272
1637827800000|2021-11-25 08:10:00|27270|27255|27295|27280|27307.5|27292.5|27267.5|27252.5|341
1637828100000|2021-11-25 08:15:00|27297.5|27282.5|27272.5|27257.5|27297.5|27282.5|27257.5|27242.5|236
1637828400000|2021-11-25 08:20:00|27267.5|27252.5|27287.5|27272.5|27287.5|27272.5|27265|27250|296
1637828700000|2021-11-25 08:25:00|27282.5|27267.5|27232.5|27217.5|27282.5|27267.5|27227.5|27212.5|264
1637829000000|2021-11-25 08:30:00|27230|27215|27232.5|27217.5|27237.5|27222.5|27212.5|27197.5|222
1637829300000|2021-11-25 08:35:00|27230|27215|27217.5|27202.5|27232.5|27217.5|27210|27195|165
1637829600000|2021-11-25 08:40:00|27222.5|27207.5|27187.5|27172.5|27222.5|27207.5|27182.5|27167.5|279
1637829900000|2021-11-25 08:45:00|27190|27175|27192.5|27177.5|27197.5|27182.5|27162.5|27147.5|241
1637830200000|2021-11-25 08:50:00|27195|27180|27208.6|27193.6|27218.6|27203.6|27195|27180|120
1637830500000|2021-11-25 08:55:00|27213.6|27198.6|27223.6|27208.6|27228.6|27213.6|27211.1|27196.1|99
1637830800000|2021-11-25 09:00:00|27226.1|27211.1|27208.6|27193.6|27233.6|27218.6|27208.6|27193.6|151
1637831100000|2021-11-25 09:05:00|27213.6|27198.6|27213.6|27198.6|27218.6|27203.6|27203.6|27188.6|69
1637831400000|2021-11-25 09:10:00|27218.6|27203.6|27218.6|27203.6|27221.1|27206.1|27203.6|27188.6|71
1637831700000|2021-11-25 09:15:00|27216.1|27201.1|27201.1|27186.1|27218.6|27203.6|27198.6|27183.6|40
1637832000000|2021-11-25 09:20:00|27198.6|27183.6|27203.6|27188.6|27218.6|27203.6|27198.6|27183.6|70
1637832300000|2021-11-25 09:25:00|27208.6|27193.6|27208.6|27193.6|27213.6|27198.6|27198.6|27183.6|85
1637832600000|2021-11-25 09:30:00|27213.6|27198.6|27246.1|27231.1|27248.6|27233.6|27213.6|27198.6|95
1637832900000|2021-11-25 09:35:00|27243.6|27228.6|27238.6|27223.6|27248.6|27233.6|27228.6|27213.6|100
1637833200000|2021-11-25 09:40:00|27233.6|27218.6|27221.1|27206.1|27243.6|27228.6|27218.6|27203.6|61
1637833500000|2021-11-25 09:45:00|27223.6|27208.6|27233.6|27218.6|27238.6|27223.6|27213.6|27198.6|52
1637833800000|2021-11-25 09:50:00|27231.1|27216.1|27208.6|27193.6|27233.6|27218.6|27208.6|27193.6|85
1637834100000|2021-11-25 09:55:00|27211.1|27196.1|27188.6|27173.6|27211.1|27196.1|27188.6|27173.6|71
1637834400000|2021-11-25 10:00:00|27193.6|27178.6|27163.6|27148.6|27193.6|27178.6|27163.6|27148.6|150
1637834700000|2021-11-25 10:05:00|27161.1|27146.1|27148.6|27133.6|27163.6|27148.6|27148.6|27133.6|142
1637835000000|2021-11-25 10:10:00|27146.1|27131.1|27143.6|27128.6|27148.6|27133.6|27133.6|27118.6|155
1637835300000|2021-11-25 10:15:00|27138.6|27123.6|27148.6|27133.6|27168.6|27153.6|27138.6|27123.6|133
1637835600000|2021-11-25 10:20:00|27146.1|27131.1|27156.1|27141.1|27163.6|27148.6|27143.6|27128.6|116
1637835900000|2021-11-25 10:25:00|27153.6|27138.6|27153.6|27138.6|27153.6|27138.6|27133.6|27118.6|87
1637836200000|2021-11-25 10:30:00|27158.6|27143.6|27143.6|27128.6|27158.6|27143.6|27138.6|27123.6|63
1637836500000|2021-11-25 10:35:00|27148.6|27133.6|27133.6|27118.6|27148.6|27133.6|27133.6|27118.6|51
1637836800000|2021-11-25 10:40:00|27131.1|27116.1|27148.6|27133.6|27158.6|27143.6|27118.6|27103.6|90
1637837100000|2021-11-25 10:45:00|27146.1|27131.1|27156.1|27141.1|27158.6|27143.6|27138.6|27123.6|38
1637837400000|2021-11-25 10:50:00|27153.6|27138.6|27158.6|27143.6|27163.6|27148.6|27143.6|27128.6|52
1637837700000|2021-11-25 10:55:00|27153.6|27138.6|27163.6|27148.6|27163.6|27148.6|27151.1|27136.1|68
1637838000000|2021-11-25 11:00:00|27161.1|27146.1|27178.6|27163.6|27181.1|27166.1|27153.6|27138.6|56
1637838300000|2021-11-25 11:05:00|27176.1|27161.1|27163.6|27148.6|27183.6|27168.6|27163.6|27148.6|60
1637838600000|2021-11-25 11:10:00|27168.6|27153.6|27158.6|27143.6|27168.6|27153.6|27158.6|27143.6|45
1637838900000|2021-11-25 11:15:00|27153.6|27138.6|27158.6|27143.6|27163.6|27148.6|27148.6|27133.6|65
1637839200000|2021-11-25 11:20:00|27156.1|27141.1|27146.1|27131.1|27158.6|27143.6|27141.1|27126.1|68
1637839500000|2021-11-25 11:25:00|27148.6|27133.6|27163.6|27148.6|27163.6|27148.6|27143.6|27128.6|34
1637839800000|2021-11-25 11:30:00|27161.1|27146.1|27151.1|27136.1|27166.1|27151.1|27151.1|27136.1|44
1637840100000|2021-11-25 11:35:00|27153.6|27138.6|27151.1|27136.1|27156.1|27141.1|27138.6|27123.6|50
1637840400000|2021-11-25 11:40:00|27148.6|27133.6|27161.1|27146.1|27171.1|27156.1|27148.6|27133.6|67
1637840700000|2021-11-25 11:45:00|27158.6|27143.6|27158.6|27143.6|27161.1|27146.1|27151.1|27136.1|25
1637841000000|2021-11-25 11:50:00|27161.1|27146.1|27168.6|27153.6|27168.6|27153.6|27158.6|27143.6|27
1637841300000|2021-11-25 11:55:00|27166.1|27151.1|27163.6|27148.6|27166.1|27151.1|27153.6|27138.6|57
1637841600000|2021-11-25 12:00:00|27161.1|27146.1|27148.6|27133.6|27163.6|27148.6|27148.6|27133.6|47
1637841900000|2021-11-25 12:05:00|27146.1|27131.1|27151.1|27136.1|27158.6|27143.6|27141.1|27126.1|37
1637842200000|2021-11-25 12:10:00|27148.6|27133.6|27148.6|27133.6|27158.6|27143.6|27143.6|27128.6|53
1637842500000|2021-11-25 12:15:00|27146.1|27131.1|27138.6|27123.6|27153.6|27138.6|27138.6|27123.6|29
1637842800000|2021-11-25 12:20:00|27133.6|27118.6|27136.1|27121.1|27143.6|27128.6|27133.6|27118.6|46
1637843100000|2021-11-25 12:25:00|27138.6|27123.6|27138.6|27123.6|27143.6|27128.6|27133.6|27118.6|29
1637843400000|2021-11-25 12:30:00|27143.6|27128.6|27141.1|27126.1|27148.6|27133.6|27126.1|27111.1|39
1637843700000|2021-11-25 12:35:00|27143.6|27128.6|27143.6|27128.6|27143.6|27128.6|27128.6|27113.6|40
1637844000000|2021-11-25 12:40:00|27142.4|27127.4|27142.4|27127.4|27147.4|27132.4|27137.4|27122.4|43
1637844300000|2021-11-25 12:45:00|27137.4|27122.4|27127.4|27112.4|27142.4|27127.4|27127.4|27112.4|30
1637844600000|2021-11-25 12:50:00|27129.9|27114.9|27139.9|27124.9|27142.4|27127.4|27122.4|27107.4|76
1637844900000|2021-11-25 12:55:00|27142.4|27127.4|27122.4|27107.4|27142.4|27127.4|27117.4|27102.4|49
1637845200000|2021-11-25 13:00:00|27117.4|27102.4|27112.4|27097.4|27117.4|27102.4|27112.4|27097.4|77
1637845500000|2021-11-25 13:05:00|27114.9|27099.9|27102.4|27087.4|27122.4|27107.4|27102.4|27087.4|57
1637845800000|2021-11-25 13:10:00|27097.4|27082.4|27097.4|27082.4|27102.4|27087.4|27097.4|27082.4|95
1637846100000|2021-11-25 13:15:00|27099.9|27084.9|27092.4|27077.4|27107.4|27092.4|27089.9|27074.9|103
1637846400000|2021-11-25 13:20:00|27089.9|27074.9|27077.4|27062.4|27097.4|27082.4|27077.4|27062.4|85
1637846700000|2021-11-25 13:25:00|27074.9|27059.9|27097.4|27082.4|27097.4|27082.4|27072.4|27057.4|72
1637847000000|2021-11-25 13:30:00|27092.4|27077.4|27099.9|27084.9|27107.4|27092.4|27092.4|27077.4|72
1637847300000|2021-11-25 13:35:00|27102.4|27087.4|27082.4|27067.4|27107.4|27092.4|27079.9|27064.9|75
1637847600000|2021-11-25 13:40:00|27079.9|27064.9|27087.4|27072.4|27087.4|27072.4|27077.4|27062.4|56
1637847900000|2021-11-25 13:45:00|27084.9|27069.9|27072.4|27057.4|27087.4|27072.4|27067.4|27052.4|38
1637848200000|2021-11-25 13:50:00|27069.9|27054.9|27067.4|27052.4|27082.4|27067.4|27062.4|27047.4|78
1637848500000|2021-11-25 13:55:00|27069.9|27054.9|27079.9|27064.9|27087.4|27072.4|27064.9|27049.9|69
1637848800000|2021-11-25 14:00:00|27077.4|27062.4|27062.4|27047.4|27082.4|27067.4|27062.4|27047.4|107
1637849100000|2021-11-25 14:05:00|27064.9|27049.9|27062.4|27047.4|27067.4|27052.4|27047.4|27032.4|88
1637849400000|2021-11-25 14:10:00|27059.9|27044.9|27062.4|27047.4|27067.4|27052.4|27054.9|27039.9|44
1637849700000|2021-11-25 14:15:00|27057.4|27042.4|27067.4|27052.4|27067.4|27052.4|27057.4|27042.4|51
1637850000000|2021-11-25 14:20:00|27062.4|27047.4|27072.4|27057.4|27072.4|27057.4|27062.4|27047.4|40
1637850300000|2021-11-25 14:25:00|27074.9|27059.9|27082.4|27067.4|27082.4|27067.4|27072.4|27057.4|94
1637850600000|2021-11-25 14:30:00|27077.4|27062.4|27072.4|27057.4|27082.4|27067.4|27062.4|27047.4|87
1637850900000|2021-11-25 14:35:00|27069.9|27054.9|27084.9|27069.9|27087.4|27072.4|27067.4|27052.4|100
1637851200000|2021-11-25 14:40:00|27082.4|27067.4|27107.4|27092.4|27107.4|27092.4|27082.4|27067.4|98
1637851500000|2021-11-25 14:45:00|27109.9|27094.9|27124.9|27109.9|27127.4|27112.4|27107.4|27092.4|117
1637851800000|2021-11-25 14:50:00|27127.4|27112.4|27134.9|27119.9|27137.4|27122.4|27117.4|27102.4|76
1637852100000|2021-11-25 14:55:00|27137.4|27122.4|27157.4|27142.4|27157.4|27142.4|27134.9|27119.9|111
1637852400000|2021-11-25 15:00:00|27162.4|27147.4|27142.4|27127.4|27162.4|27147.4|27142.4|27127.4|125
1637852700000|2021-11-25 15:05:00|27139.9|27124.9|27107.4|27092.4|27139.9|27124.9|27107.4|27092.4|184
1637853000000|2021-11-25 15:10:00|27106.2|27091.2|27096.2|27081.2|27116.2|27101.2|27096.2|27081.2|202
1637853300000|2021-11-25 15:15:00|27093.7|27078.7|27086.2|27071.2|27101.2|27086.2|27086.2|27071.2|134
1637853600000|2021-11-25 15:20:00|27081.2|27066.2|27096.2|27081.2|27101.2|27086.2|27076.2|27061.2|212
1637853900000|2021-11-25 15:25:00|27093.7|27078.7|27116.2|27101.2|27121.2|27106.2|27091.2|27076.2|148
1637854200000|2021-11-25 15:30:00|27118.7|27103.7|27108.7|27093.7|27121.2|27106.2|27098.7|27083.7|127
1637854500000|2021-11-25 15:35:00|27111.2|27096.2|27096.2|27081.2|27111.2|27096.2|27091.2|27076.2|121
1637854800000|2021-11-25 15:40:00|27093.7|27078.7|27098.7|27083.7|27098.7|27083.7|27091.2|27076.2|126
1637855100000|2021-11-25 15:45:00|27101.2|27086.2|27081.2|27066.2|27101.2|27086.2|27076.2|27061.2|144
1637855400000|2021-11-25 15:50:00|27078.7|27063.7|27066.2|27051.2|27081.2|27066.2|27061.2|27046.2|148
1637855700000|2021-11-25 15:55:00|27063.7|27048.7|27058.7|27043.7|27071.2|27056.2|27053.7|27038.7|181
1637856000000|2021-11-25 16:00:00|27056.2|27041.2|27056.2|27041.2|27061.2|27046.2|27051.2|27036.2|111
1637856300000|2021-11-25 16:05:00|27058.7|27043.7|27058.7|27043.7|27061.2|27046.2|27053.7|27038.7|109
1637856600000|2021-11-25 16:10:00|27061.2|27046.2|27056.2|27041.2|27061.2|27046.2|27051.2|27036.2|114
1637856900000|2021-11-25 16:15:00|27053.7|27038.7|27061.2|27046.2|27061.2|27046.2|27053.7|27038.7|143
1637857200000|2021-11-25 16:20:00|27063.7|27048.7|27088.7|27073.7|27091.2|27076.2|27061.2|27046.2|282
1637857500000|2021-11-25 16:25:00|27091.2|27076.2|27101.2|27086.2|27116.2|27101.2|27091.2|27076.2|492
1637857800000|2021-11-25 16:30:00|27103.7|27088.7|27108.7|27093.7|27108.7|27093.7|27071.2|27056.2|304
1637858100000|2021-11-25 16:35:00|27111.2|27096.2|27116.2|27101.2|27121.2|27106.2|27106.2|27091.2|87
1637858400000|2021-11-25 16:40:00|27121.2|27106.2|27111.2|27096.2|27121.2|27106.2|27106.2|27091.2|18
1637858700000|2021-11-25 16:45:00|27113.7|27098.7|27133.7|27118.7|27133.7|27118.7|27113.7|27098.7|19
1637859000000|2021-11-25 16:50:00|27138.7|27113.7|27133.7|27113.7|27143.7|27123.7|27133.7|27113.7|29
1637859300000|2021-11-25 16:55:00|27138.7|27118.7|27128.7|27113.7|27138.7|27118.7|27128.7|27113.7|8
1637859600000|2021-11-25 17:00:00|27133.7|27108.7|27133.7|27108.7|27143.7|27118.7|27133.7|27108.7|12
1637859900000|2021-11-25 17:05:00|27138.7|27113.7|27133.7|27113.7|27138.7|27113.7|27133.7|27113.7|0
1637860200000|2021-11-25 17:10:00|27128.7|27108.7|27128.7|27108.7|27128.7|27108.7|27123.7|27103.7|1
1637860500000|2021-11-25 17:15:00|27133.7|27113.7|27128.7|27108.7|27133.7|27113.7|27128.7|27108.7|2
1637860800000|2021-11-25 17:20:00|27133.7|27113.7|27123.7|27098.7|27133.7|27113.7|27123.7|27098.7|3
1637861100000|2021-11-25 17:25:00|27128.7|27103.7|27128.7|27103.7|27128.7|27103.7|27123.7|27098.7|1
1637861400000|2021-11-25 17:30:00|27123.7||27123.7||27123.7||27123.7||0
1637861700000|2021-11-25 17:35:00|27118.7|27098.7|27118.7|27098.7|27118.7|27098.7|27118.7|27093.7|1
1637862000000|2021-11-25 17:40:00|27113.7|27093.7|27118.7|27093.7|27118.7|27093.7|27113.7|27093.7|0
1637862300000|2021-11-25 17:45:00|27113.7||27118.7||27118.7||27113.7||0
1637862600000|2021-11-25 17:50:00|27123.7|27098.7|27118.7|27093.7|27123.7|27103.7|27118.7|27093.7|1
1637862900000|2021-11-25 17:55:00|27113.7|27103.7|27113.7|27093.7|27113.7|27103.7|27113.7|27093.7|8
1637863500000|2021-11-25 18:05:00|27108.7|27088.7|27108.7|27088.7|27108.7|27088.7|27108.7|27088.7|1
1637863800000|2021-11-25 18:10:00|27103.7|27083.7|27110.2|27082.2|27110.2|27083.7|27103.7|27082.2|21
1637864100000|2021-11-25 18:15:00|27103.7|27078.7|27103.7|27078.7|27103.7|27078.7|27103.7|27078.7|0
1637865000000|2021-11-25 18:30:00||27083.7||27083.7||27083.7||27083.7|0
1637865300000|2021-11-25 18:35:00|||||||||1
1637865600000|2021-11-25 18:40:00|27098.7|27078.7|27098.7|27078.7|27098.7|27083.7|27098.7|27078.7|8
1637866500000|2021-11-25 18:55:00|27103.7|27083.7|27098.7|27078.7|27113.7|27088.7|27098.7|27078.7|21
1637866800000|2021-11-25 19:00:00||27073.7||27073.7||27073.7||27073.7|0
1637867100000|2021-11-25 19:05:00|27093.7|27078.7|27093.7|27073.7|27093.7|27078.7|27093.7|27073.7|4
1637868000000|2021-11-25 19:20:00|||||||||2
1637868300000|2021-11-25 19:25:00|27091.2|27076.2|27091.2|27076.2|27091.2|27076.2|27091.2|27076.2|0
1637869800000|2021-11-25 19:50:00|||||||||5
1637870100000|2021-11-25 19:55:00|27088.7|27073.7|27086.2|27071.2|27088.7|27073.7|27086.2|27071.2|2
1637870400000|2021-11-25 20:00:00|27083.7|27068.7|27076.2|27061.2|27086.2|27071.2|27073.7|27058.7|3
1637870700000|2021-11-25 20:05:00|27073.7|27058.7|27073.7|27058.7|27076.2|27061.2|27073.7|27058.7|2
1637871000000|2021-11-25 20:10:00|27076.2|27061.2|27071.2|27056.2|27076.2|27061.2|27068.7|27053.7|3
1637871300000|2021-11-25 20:15:00|27073.7|27058.7|27078.7|27063.7|27078.7|27063.7|27073.7|27058.7|2
1637871600000|2021-11-25 20:20:00|27081.2|27066.2|27076.2|27061.2|27081.2|27066.2|27076.2|27061.2|1
1637871900000|2021-11-25 20:25:00|27073.7|27058.7|27078.7|27063.7|27081.2|27066.2|27071.2|27056.2|7
1637872200000|2021-11-25 20:30:00|27086.2|27071.2|27071.2|27056.2|27091.2|27076.2|27071.2|27056.2|7
1637872500000|2021-11-25 20:35:00|27073.7|27058.7|27073.7|27058.7|27076.2|27061.2|27041.2|27026.2|31
1637872800000|2021-11-25 20:40:00|27058.7|27043.7|27076.2|27061.2|27081.2|27066.2|27051.2|27036.2|16
1637873100000|2021-11-25 20:45:00|27078.7|27063.7|27081.2|27066.2|27086.2|27071.2|27078.7|27063.7|4
1637873400000|2021-11-25 20:50:00|27083.7|27068.7|27083.7|27068.7|27088.7|27073.7|27081.2|27066.2|4
1637873700000|2021-11-25 20:55:00|27081.2|27066.2|27086.2|27071.2|27086.2|27071.2|27076.2|27061.2|12
1637874000000|2021-11-25 21:00:00|27089|27049|27089|27049|27089|27049|27089|27049|0
1637877300000|2021-11-25 21:55:00|27087.3|27047.3|27086.2|27046.2|27087.3|27047.3|27086.2|27046.2|0
1637881200000|2021-11-25 23:00:00|27088.2|27048.2|27056.7|27016.7|27088.2|27048.2|27056.7|27016.7|0
1637881500000|2021-11-25 23:05:00|27056.5|27016.5|27043.5|27003.5|27056.5|27016.5|27040.3|27000.3|0
1637881800000|2021-11-25 23:10:00|27043.8|27003.8|27054.8|27014.8|27056.1|27016.1|27043.5|27003.5|0
1637882100000|2021-11-25 23:15:00|27054.9|27014.9|27043.4|27003.4|27057.4|27017.4|27043.4|27003.4|0
1637882400000|2021-11-25 23:20:00|27043.3|27003.3|27029|26989|27044.7|27004.7|27027.7|26987.7|0
1637882700000|2021-11-25 23:25:00|27028.8|26988.8|27020.2|26980.2|27029|26989|27015.8|26975.8|0
1637883000000|2021-11-25 23:30:00|27020.4|26980.4|27004.9|26964.9|27024.6|26984.6|26984.8|26944.8|0
1637883300000|2021-11-25 23:35:00|27005.2|26965.2|27029.9|26989.9|27033.8|26993.8|27005.2|26965.2|0
1637883600000|2021-11-25 23:40:00|27030|26990|27025.5|26985.5|27033.8|26993.8|27025.5|26985.5|0
1637883900000|2021-11-25 23:45:00|27025.7|26985.7|27016.7|26976.7|27032.5|26992.5|27016.7|26976.7|0
1637884200000|2021-11-25 23:50:00|27016.6|26976.6|26998.4|26958.4|27022.4|26982.4|26996.6|26956.6|0
1637884500000|2021-11-25 23:55:00|26998.6|26958.6|26976.9|26936.9|26999.7|26959.7|26972.6|26932.6|0
1637884800000|2021-11-26 00:00:00|26976.6|26936.6|26949.5|26909.5|26977.2|26937.2|26935.6|26895.6|0
1637885100000|2021-11-26 00:05:00|26949.3|26909.3|26940.3|26900.3|26949.5|26909.5|26922.7|26882.7|0
1637885400000|2021-11-26 00:10:00|26940.5|26900.5|26956.1|26916.1|26956.1|26916.1|26937.2|26897.2|0
1637885700000|2021-11-26 00:15:00|26955.6|26915.6|26884.1|26844.1|26955.6|26915.6|26875.7|26835.7|0
1637886000000|2021-11-26 00:20:00|26884.2|26844.2|26865.2|26825.2|26887|26847|26854.7|26814.7|0
1637886300000|2021-11-26 00:25:00|26865.3|26825.3|26861.2|26821.2|26870|26830|26835|26795|0
1637886600000|2021-11-26 00:30:00|26861.1|26821.1|26865.5|26825.5|26880.9|26840.9|26856.5|26816.5|0
1637886900000|2021-11-26 00:35:00|26865.4|26825.4|26865.9|26825.9|26878.6|26838.6|26862.6|26822.6|0
1637887200000|2021-11-26 00:40:00|26865.7|26825.7|26864.9|26824.9|26875.1|26835.1|26857.3|26817.3|0
1637887500000|2021-11-26 00:45:00|26864.8|26824.8|26857.5|26817.5|26867|26827|26854.5|26814.5|0
1637887800000|2021-11-26 00:50:00|26857.3|26817.3|26831|26791|26857.3|26817.3|26825.5|26785.5|0
1637888100000|2021-11-26 00:55:00|26829.6|26789.6|26852.8|26812.8|26853|26813|26826.7|26786.7|0
1637888400000|2021-11-26 01:00:00|26855|26815|26842.8|26802.8|26868.5|26828.5|26841.5|26801.5|0
1637888700000|2021-11-26 01:05:00|26842.9|26802.9|26820.8|26780.8|26856.7|26816.7|26804.3|26764.3|0
1637889000000|2021-11-26 01:10:00|26821.3|26781.3|26799.2|26759.2|26822.5|26782.5|26787.2|26747.2|0
1637889300000|2021-11-26 01:15:00|26799.1|26759.1|26790.7|26750.7|26801.4|26761.4|26778.7|26738.7|0
1637889600000|2021-11-26 01:20:00|26790.2|26750.2|26782.2|26742.2|26793|26753|26773.5|26733.5|0
1637889900000|2021-11-26 01:25:00|26782.4|26742.4|26826|26786|26826|26786|26782.4|26742.4|0
1637890200000|2021-11-26 01:30:00|26825.9|26785.9|26797.9|26757.9|26827.2|26787.2|26793.4|26753.4|0
1637890500000|2021-11-26 01:35:00|26797.3|26757.3|26744.5|26704.5|26797.3|26757.3|26744.5|26704.5|0
1637890800000|2021-11-26 01:40:00|26744.1|26704.1|26730.4|26690.4|26755.4|26715.4|26718|26678|0
1637891100000|2021-11-26 01:45:00|26730.3|26690.3|26754.7|26714.7|26757.6|26717.6|26725.8|26685.8|0
1637891400000|2021-11-26 01:50:00|26754.2|26714.2|26754.9|26714.9|26762.5|26722.5|26734.9|26694.9|0
1637891700000|2021-11-26 01:55:00|26756.5|26716.5|26754.9|26714.9|26762.5|26722.5|26744.3|26704.3|0
1637892000000|2021-11-26 02:00:00|26755.4|26715.4|26761.1|26721.1|26774.1|26734.1|26753.7|26713.7|0
1637892300000|2021-11-26 02:05:00|26761|26721|26758.5|26718.5|26761.4|26721.4|26746.6|26706.6|0
1637892600000|2021-11-26 02:10:00|26758.2|26718.2|26722.6|26682.6|26758.2|26718.2|26719.2|26679.2|0
1637892900000|2021-11-26 02:15:00|26722.5|26682.5|26702.8|26662.8|26722.5|26682.5|26690|26650|0
1637893200000|2021-11-26 02:20:00|26702.9|26662.9|26684.9|26644.9|26706.4|26666.4|26684.9|26644.9|0
1637893500000|2021-11-26 02:25:00|26685.4|26645.4|26656.9|26616.9|26690.9|26650.9|26631|26591|0
1637893800000|2021-11-26 02:30:00|26658|26618|26674.5|26634.5|26680.6|26640.6|26638.7|26598.7|0
1637894100000|2021-11-26 02:35:00|26674.4|26634.4|26653.3|26613.3|26686.8|26646.8|26653.3|26613.3|0
1637894400000|2021-11-26 02:40:00|26653.4|26613.4|26679.6|26639.6|26684.2|26644.2|26648.1|26608.1|0
1637894700000|2021-11-26 02:45:00|26679.1|26639.1|26661.5|26621.5|26685.8|26645.8|26661.4|26621.4|0
1637895000000|2021-11-26 02:50:00|26661.8|26621.8|26648.4|26608.4|26674.4|26634.4|26645.6|26605.6|0
1637895300000|2021-11-26 02:55:00|26648.6|26608.6|26644.4|26604.4|26664.3|26624.3|26639.5|26599.5|0
1637895600000|2021-11-26 03:00:00|26644.9|26604.9|26631.6|26591.6|26647.5|26607.5|26631.6|26591.6|0
1637895900000|2021-11-26 03:05:00|26631.5|26591.5|26643.6|26603.6|26653.3|26613.3|26628.2|26588.2|0
1637896200000|2021-11-26 03:10:00|26643.8|26603.8|26663.3|26623.3|26666.3|26626.3|26635.1|26595.1|0
1637896500000|2021-11-26 03:15:00|26663.5|26623.5|26657.5|26617.5|26666.3|26626.3|26648|26608|0
1637896800000|2021-11-26 03:20:00|26658.1|26618.1|26636.2|26596.2|26658.8|26618.8|26632.9|26592.9|0
1637897100000|2021-11-26 03:25:00|26637.4|26597.4|26639.7|26599.7|26648.7|26608.7|26626.8|26586.8|0
1637897400000|2021-11-26 03:30:00|26639.8|26599.8|26635.9|26595.9|26642.8|26602.8|26627.9|26587.9|0
1637897700000|2021-11-26 03:35:00|26635.8|26595.8|26609.7|26569.7|26636|26596|26608.3|26568.3|0
1637898000000|2021-11-26 03:40:00|26606.9|26566.9|26605|26565|26616.1|26576.1|26595.5|26555.5|0
1637898300000|2021-11-26 03:45:00|26604.5|26564.5|26611.8|26571.8|26612.8|26572.8|26603.2|26563.2|0
1637898600000|2021-11-26 03:50:00|26611.7|26571.7|26597.1|26557.1|26614.7|26574.7|26597|26557|0
1637898900000|2021-11-26 03:55:00|26597.2|26557.2|26581.2|26541.2|26600|26560|26564.2|26524.2|0
1637899200000|2021-11-26 04:00:00|26581.4|26541.4|26570.2|26530.2|26599.8|26559.8|26570.2|26530.2|0
1637899500000|2021-11-26 04:05:00|26570|26530|26530.5|26490.5|26570.2|26530.2|26527.7|26487.7|0
1637899800000|2021-11-26 04:10:00|26530.7|26490.7|26537.4|26497.4|26551.9|26511.9|26530.7|26490.7|0
1637900100000|2021-11-26 04:15:00|26537.5|26497.5|26538.5|26498.5|26540.7|26500.7|26526.3|26486.3|0
1637900400000|2021-11-26 04:20:00|26537.9|26497.9|26543.5|26503.5|26549.2|26509.2|26537.2|26497.2|0
1637900700000|2021-11-26 04:25:00|26544.5|26504.5|26567.2|26527.2|26573.4|26533.4|26543.2|26503.2|0
1637901000000|2021-11-26 04:30:00|26566.1|26526.1|26575.9|26535.9|26581.7|26541.7|26563.8|26523.8|0
1637901300000|2021-11-26 04:35:00|26576.4|26536.4|26594|26554|26603.1|26563.1|26571.2|26531.2|0
1637901600000|2021-11-26 04:40:00|26593.9|26553.9|26590.1|26550.1|26597.1|26557.1|26584.3|26544.3|0
1637901900000|2021-11-26 04:45:00|26590.2|26550.2|26587.1|26547.1|26596.2|26556.2|26585.7|26545.7|0
1637902200000|2021-11-26 04:50:00|26587|26547|26584.8|26544.8|26587.3|26547.3|26577.9|26537.9|0
1637902500000|2021-11-26 04:55:00|26584.7|26544.7|26575.3|26535.3|26584.7|26544.7|26575|26535|0
1637902800000|2021-11-26 05:00:00|26575.2|26535.2|26552.5|26512.5|26578.3|26538.3|26548.9|26508.9|0
1637903100000|2021-11-26 05:05:00|26552.4|26512.4|26550.1|26510.1|26555.6|26515.6|26537.2|26497.2|0
1637903400000|2021-11-26 05:10:00|26549.6|26509.6|26537.9|26497.9|26551.7|26511.7|26536.4|26496.4|0
1637903700000|2021-11-26 05:15:00|26538.4|26498.4|26534.1|26494.1|26539.6|26499.6|26530.8|26490.8|0
1637904000000|2021-11-26 05:20:00|26534.3|26494.3|26534.6|26494.6|26543|26503|26534.3|26494.3|0
1637904300000|2021-11-26 05:25:00|26534.7|26494.7|26518.9|26478.9|26539.1|26499.1|26518.9|26478.9|0
1637904600000|2021-11-26 05:30:00|26519|26479|26547.8|26507.8|26562.4|26522.4|26519|26479|0
1637904900000|2021-11-26 05:35:00|26548.8|26508.8|26565.5|26525.5|26574.1|26534.1|26547.1|26507.1|0
1637905200000|2021-11-26 05:40:00|26564.5|26524.5|26608.9|26568.9|26614.9|26574.9|26562.7|26522.7|0
1637905500000|2021-11-26 05:45:00|26608.4|26568.4|26608|26568|26621.3|26581.3|26606.7|26566.7|0
1637905800000|2021-11-26 05:50:00|26607.4|26567.4|26612.6|26572.6|26621.6|26581.6|26606.4|26566.4|0
1637906100000|2021-11-26 05:55:00|26613.8|26573.8|26619.8|26579.8|26625.3|26585.3|26612.5|26572.5|0
1637906400000|2021-11-26 06:00:00|26620.3|26580.3|26589.9|26549.9|26621.5|26581.5|26589.9|26549.9|0
1637906700000|2021-11-26 06:05:00|26589.8|26549.8|26580.1|26540.1|26590.1|26550.1|26571.5|26531.5|0
1637907000000|2021-11-26 06:10:00|26580.2|26540.2|26577.3|26537.3|26580.4|26540.4|26571.4|26531.4|0
1637907300000|2021-11-26 06:15:00|26577.2|26537.2|26566.9|26526.9|26578.1|26538.1|26566.7|26526.7|0
1637907600000|2021-11-26 06:20:00|26565.8|26525.8|26571|26531|26576.9|26536.9|26563.8|26523.8|0
1637907900000|2021-11-26 06:25:00|26572.1|26532.1|26547.2|26507.2|26573.8|26533.8|26528.4|26488.4|0
1637908200000|2021-11-26 06:30:00|26547.5|26507.5|26544|26504|26547.5|26507.5|26501.7|26461.7|0
1637908500000|2021-11-26 06:35:00|26542.4|26502.4|26503.8|26463.8|26542.4|26502.4|26497.2|26457.2|0
1637908800000|2021-11-26 06:40:00|26502.7|26462.7|26487.8|26447.8|26502.7|26462.7|26459.9|26419.9|0
1637909100000|2021-11-26 06:45:00|26487.9|26447.9|26481.7|26441.7|26507.3|26467.3|26472.6|26432.6|0
1637909400000|2021-11-26 06:50:00|26481.1|26441.1|26488.7|26448.7|26513.5|26473.5|26479.9|26439.9|0
1637909700000|2021-11-26 06:55:00|26488.8|26448.8|26458|26418|26497.5|26457.5|26457.9|26417.9|0
1637910000000|2021-11-26 07:00:00|26458.1|26418.1|26391.2|26376.2|26466.6|26451.2|26386.2|26371.2|164
1637910300000|2021-11-26 07:05:00|26393.7|26378.7|26363.7|26348.7|26398.7|26383.7|26356.2|26341.2|94
1637910600000|2021-11-26 07:10:00|26361.2|26346.2|26393.7|26378.7|26406.2|26391.2|26321.2|26306.2|157
1637910900000|2021-11-26 07:15:00|26396.2|26381.2|26411.2|26396.2|26438.7|26423.7|26391.2|26376.2|134
1637911200000|2021-11-26 07:20:00|26408.7|26393.7|26391.2|26376.2|26441.2|26426.2|26388.7|26373.7|56
1637911500000|2021-11-26 07:25:00|26393.7|26378.7|26343.7|26328.7|26401.2|26386.2|26331.2|26316.2|77
1637911800000|2021-11-26 07:30:00|26346.2|26331.2|26371.2|26356.2|26401.2|26386.2|26336.2|26321.2|155
1637912100000|2021-11-26 07:35:00|26373.7|26358.7|26346.2|26331.2|26381.2|26366.2|26331.2|26316.2|103
1637912400000|2021-11-26 07:40:00|26351.2|26336.2|26308.7|26293.7|26351.2|26336.2|26303.7|26288.7|169
1637912700000|2021-11-26 07:45:00|26311.2|26296.2|26261.2|26246.2|26311.2|26296.2|26228.7|26213.7|158
1637913000000|2021-11-26 07:50:00|26256.2|26241.2|26228.7|26213.7|26261.2|26246.2|26221.2|26206.2|204
1637913300000|2021-11-26 07:55:00|26231.2|26216.2|26218.7|26203.7|26286.2|26271.2|26208.7|26193.7|305
1637913600000|2021-11-26 08:00:00|26221.2|26206.2|26141.2|26126.2|26223.7|26208.7|26101.2|26086.2|1409
1637913900000|2021-11-26 08:05:00|26136.2|26121.2|26171.2|26156.2|26201.2|26186.2|26061.2|26046.2|1579
1637914200000|2021-11-26 08:10:00|26176.2|26161.2|26271.2|26256.2|26276.2|26261.2|26166.2|26151.2|964
1637914500000|2021-11-26 08:15:00|26266.2|26251.2|26111.2|26096.2|26266.2|26251.2|26098.7|26083.7|1184
1637914800000|2021-11-26 08:20:00|26113.7|26098.7|26028.7|26013.7|26151.2|26136.2|25968.7|25953.7|1552
1637915100000|2021-11-26 08:25:00|26026.2|26011.2|26206.2|26191.2|26226.2|26211.2|26016.2|26001.2|1012
1637915400000|2021-11-26 08:30:00|26203.7|26188.7|26146.2|26131.2|26286.2|26271.2|26141.2|26126.2|1103
1637915700000|2021-11-26 08:35:00|26148.7|26133.7|26206.2|26191.2|26206.2|26191.2|26076.2|26061.2|614
1637916000000|2021-11-26 08:40:00|26203.7|26188.7|26288.7|26273.7|26291.2|26276.2|26193.7|26178.7|639
1637916300000|2021-11-26 08:45:00|26286.2|26271.2|26271.2|26256.2|26341.2|26326.2|26268.7|26253.7|505
1637916600000|2021-11-26 08:50:00|26268.7|26253.7|26342.8|26327.8|26350.3|26335.3|26262.8|26247.8|358
1637916900000|2021-11-26 08:55:00|26345.3|26330.3|26377.8|26362.8|26407.8|26392.8|26342.8|26327.8|422
1637917200000|2021-11-26 09:00:00|26380.3|26365.3|26310.3|26295.3|26387.8|26372.8|26305.3|26290.3|550
1637917500000|2021-11-26 09:05:00|26312.8|26297.8|26255.3|26240.3|26342.8|26327.8|26225.3|26210.3|497
1637917800000|2021-11-26 09:10:00|26260.3|26245.3|26300.3|26285.3|26320.3|26305.3|26240.3|26225.3|524
1637918100000|2021-11-26 09:15:00|26297.8|26282.8|26229.8|26214.8|26300.3|26285.3|26209.8|26194.8|512
1637918400000|2021-11-26 09:20:00|26232.3|26217.3|26235.8|26220.8|26288.3|26273.3|26229.8|26214.8|332
1637918700000|2021-11-26 09:25:00|26238.3|26223.3|26223.3|26208.3|26263.3|26248.3|26195.8|26180.8|355
1637919000000|2021-11-26 09:30:00|26220.8|26205.8|26243.3|26228.3|26285.8|26270.8|26218.3|26203.3|381
1637919300000|2021-11-26 09:35:00|26240.8|26225.8|26280.8|26265.8|26283.3|26268.3|26203.3|26188.3|394
1637919600000|2021-11-26 09:40:00|26283.3|26268.3|26298.3|26283.3|26315.8|26300.8|26248.3|26233.3|318
1637919900000|2021-11-26 09:45:00|26293.3|26278.3|26335.8|26320.8|26363.3|26348.3|26293.3|26278.3|304
1637920200000|2021-11-26 09:50:00|26333.3|26318.3|26298.3|26283.3|26333.3|26318.3|26273.3|26258.3|413
1637920500000|2021-11-26 09:55:00|26300.8|26285.8|26278.3|26263.3|26313.3|26298.3|26275.8|26260.8|328
1637920800000|2021-11-26 10:00:00|26275.8|26260.8|26330.8|26315.8|26338.3|26323.3|26270.8|26255.8|477
1637921100000|2021-11-26 10:05:00|26328.3|26313.3|26325.8|26310.8|26343.3|26328.3|26295.8|26280.8|381
1637921400000|2021-11-26 10:10:00|26323.3|26308.3|26328.3|26313.3|26353.3|26338.3|26313.3|26298.3|377
1637921700000|2021-11-26 10:15:00|26330.8|26315.8|26315.8|26300.8|26338.3|26323.3|26308.3|26293.3|283
1637922000000|2021-11-26 10:20:00|26318.3|26303.3|26340.8|26325.8|26353.3|26338.3|26293.3|26278.3|237
1637922300000|2021-11-26 10:25:00|26343.3|26328.3|26375.8|26360.8|26398.3|26383.3|26335.8|26320.8|323
1637922600000|2021-11-26 10:30:00|26373.3|26358.3|26268.3|26253.3|26373.3|26358.3|26263.3|26248.3|355
1637922900000|2021-11-26 10:35:00|26265.8|26250.8|26268.3|26253.3|26275.8|26260.8|26253.3|26238.3|150
1637923200000|2021-11-26 10:40:00|26263.3|26248.3|26243.3|26228.3|26263.3|26248.3|26213.3|26198.3|255
1637923500000|2021-11-26 10:45:00|26238.3|26223.3|26198.3|26183.3|26238.3|26223.3|26188.3|26173.3|288
1637923800000|2021-11-26 10:50:00|26195.8|26180.8|26200.8|26185.8|26225.8|26210.8|26158.3|26143.3|290
1637924100000|2021-11-26 10:55:00|26203.3|26188.3|26230.8|26215.8|26240.8|26225.8|26188.3|26173.3|209
1637924400000|2021-11-26 11:00:00|26233.3|26218.3|26278.3|26263.3|26280.8|26265.8|26203.3|26188.3|202
1637924700000|2021-11-26 11:05:00|26275.8|26260.8|26323.3|26308.3|26328.3|26313.3|26263.3|26248.3|222
1637925000000|2021-11-26 11:10:00|26320.8|26305.8|26333.3|26318.3|26333.3|26318.3|26273.3|26258.3|347
1637925300000|2021-11-26 11:15:00|26328.3|26313.3|26323.3|26308.3|26338.3|26323.3|26300.8|26285.8|182
1637925600000|2021-11-26 11:20:00|26325.8|26310.8|26328.3|26313.3|26358.3|26343.3|26323.3|26308.3|179
1637925900000|2021-11-26 11:25:00|26330.8|26315.8|26298.3|26283.3|26338.3|26323.3|26298.3|26283.3|128
1637926200000|2021-11-26 11:30:00|26300.8|26285.8|26260.8|26245.8|26313.3|26298.3|26243.3|26228.3|131
1637926500000|2021-11-26 11:35:00|26258.3|26243.3|26255.8|26240.8|26268.3|26253.3|26230.8|26215.8|196
1637926800000|2021-11-26 11:40:00|26253.3|26238.3|26283.3|26268.3|26303.3|26288.3|26250.8|26235.8|132
1637927100000|2021-11-26 11:45:00|26280.8|26265.8|26255.8|26240.8|26283.3|26268.3|26253.3|26238.3|74
1637927400000|2021-11-26 11:50:00|26253.3|26238.3|26273.3|26258.3|26273.3|26258.3|26248.3|26233.3|90
1637927700000|2021-11-26 11:55:00|26270.8|26255.8|26258.3|26243.3|26283.3|26268.3|26248.3|26233.3|293
1637928000000|2021-11-26 12:00:00|26255.8|26240.8|26283.3|26268.3|26283.3|26268.3|26233.3|26218.3|196
1637928300000|2021-11-26 12:05:00|26280.8|26265.8|26310.8|26295.8|26320.8|26305.8|26260.8|26245.8|238
1637928600000|2021-11-26 12:10:00|26313.3|26298.3|26313.3|26298.3|26325.8|26310.8|26293.3|26278.3|109
1637928900000|2021-11-26 12:15:00|26315.8|26300.8|26305.8|26290.8|26328.3|26313.3|26293.3|26278.3|137
1637929200000|2021-11-26 12:20:00|26308.3|26293.3|26280.8|26265.8|26323.3|26308.3|26278.3|26263.3|73
1637929500000|2021-11-26 12:25:00|26278.3|26263.3|26273.3|26258.3|26298.3|26283.3|26268.3|26253.3|134
1637929800000|2021-11-26 12:30:00|26278.3|26263.3|26273.3|26258.3|26298.3|26283.3|26273.3|26258.3|116
1637930100000|2021-11-26 12:35:00|26270.8|26255.8|26270.8|26255.8|26278.3|26263.3|26248.3|26233.3|99
1637930400000|2021-11-26 12:40:00|26268.3|26253.3|26293.3|26278.3|26295.8|26280.8|26263.3|26248.3|53
1637930700000|2021-11-26 12:45:00|26295.8|26280.8|26310.8|26295.8|26325.8|26310.8|26293.3|26278.3|65
1637931000000|2021-11-26 12:50:00|26308.3|26293.3|26263.3|26248.3|26308.3|26293.3|26263.3|26248.3|128
1637931300000|2021-11-26 12:55:00|26268.3|26253.3|26228.3|26213.3|26270.8|26255.8|26223.3|26208.3|150
1637931600000|2021-11-26 13:00:00|26235.8|26220.8|26248.3|26233.3|26253.3|26238.3|26223.3|26208.3|155
1637931900000|2021-11-26 13:05:00|26245.8|26230.8|26255.8|26240.8|26280.8|26265.8|26233.3|26218.3|125
1637932200000|2021-11-26 13:10:00|26258.3|26243.3|26235.8|26220.8|26268.3|26253.3|26235.8|26220.8|122
1637932500000|2021-11-26 13:15:00|26238.3|26223.3|26223.3|26208.3|26238.3|26223.3|26203.3|26188.3|140
1637932800000|2021-11-26 13:20:00|26225.8|26210.8|26253.3|26238.3|26260.8|26245.8|26213.3|26198.3|117
1637933100000|2021-11-26 13:25:00|26258.3|26243.3|26238.3|26223.3|26263.3|26248.3|26233.3|26218.3|114
1637933400000|2021-11-26 13:30:00|26233.3|26218.3|26203.3|26188.3|26238.3|26223.3|26203.3|26188.3|122
1637933700000|2021-11-26 13:35:00|26208.3|26193.3|26223.3|26208.3|26230.8|26215.8|26193.3|26178.3|104
1637934000000|2021-11-26 13:40:00|26218.3|26203.3|26190.8|26175.8|26233.3|26218.3|26190.8|26175.8|145
1637934300000|2021-11-26 13:45:00|26188.3|26173.3|26193.3|26178.3|26203.3|26188.3|26183.3|26168.3|203
1637934600000|2021-11-26 13:50:00|26190.8|26175.8|26203.3|26188.3|26213.3|26198.3|26183.3|26168.3|110
1637934900000|2021-11-26 13:55:00|26200.8|26185.8|26213.3|26198.3|26220.8|26205.8|26193.3|26178.3|99
1637935200000|2021-11-26 14:00:00|26208.3|26193.3|26198.3|26183.3|26210.8|26195.8|26195.8|26180.8|118
1637935500000|2021-11-26 14:05:00|26193.3|26178.3|26208.3|26193.3|26213.3|26198.3|26183.3|26168.3|148
1637935800000|2021-11-26 14:10:00|26205.8|26190.8|26198.3|26183.3|26240.8|26225.8|26193.3|26178.3|237
1637936100000|2021-11-26 14:15:00|26200.8|26185.8|26178.3|26163.3|26203.3|26188.3|26178.3|26163.3|158
1637936400000|2021-11-26 14:20:00|26180.8|26165.8|26208.3|26193.3|26208.3|26193.3|26173.3|26158.3|166
1637936700000|2021-11-26 14:25:00|26203.3|26188.3|26208.3|26193.3|26210.8|26195.8|26183.3|26168.3|211
1637937000000|2021-11-26 14:30:00|26203.3|26188.3|26228.3|26213.3|26233.3|26218.3|26183.3|26168.3|401
1637937300000|2021-11-26 14:35:00|26230.8|26215.8|26228.3|26213.3|26268.3|26253.3|26215.8|26200.8|319
1637937600000|2021-11-26 14:40:00|26233.3|26218.3|26170.8|26155.8|26233.3|26218.3|26168.3|26153.3|289
1637937900000|2021-11-26 14:45:00|26168.3|26153.3|26130.8|26115.8|26168.3|26153.3|26123.3|26108.3|373
1637938200000|2021-11-26 14:50:00|26128.3|26113.3|26160.8|26145.8|26183.3|26168.3|26118.3|26103.3|264
1637938500000|2021-11-26 14:55:00|26158.3|26143.3|26168.3|26153.3|26178.3|26163.3|26133.3|26118.3|268
1637938800000|2021-11-26 15:00:00|26163.3|26148.3|26125.1|26110.1|26166.9|26151.9|26125.1|26110.1|318
1637939100000|2021-11-26 15:05:00|26130.1|26115.1|26140.1|26125.1|26165.1|26150.1|26120.1|26105.1|264
1637939400000|2021-11-26 15:10:00|26139.9|26124.9|26104.9|26089.9|26149.9|26134.9|26099.9|26084.9|300
1637939700000|2021-11-26 15:15:00|26107.4|26092.4|26059.9|26044.9|26117.4|26102.4|26044.9|26029.9|468
1637940000000|2021-11-26 15:20:00|26064.9|26049.9|26104.9|26089.9|26124.9|26109.9|26064.9|26049.9|287
1637940300000|2021-11-26 15:25:00|26107.4|26092.4|26069.9|26054.9|26109.9|26094.9|26054.9|26039.9|345
1637940600000|2021-11-26 15:30:00|26067.4|26052.4|26044.9|26029.9|26069.9|26054.9|26024.9|26009.9|535
1637940900000|2021-11-26 15:35:00|26047.4|26032.4|26019.9|26004.9|26059.9|26044.9|26019.9|26004.9|451
1637941200000|2021-11-26 15:40:00|26024.9|26009.9|26009.9|25994.9|26039.9|26024.9|26004.9|25989.9|525
1637941500000|2021-11-26 15:45:00|26012.4|25997.4|25999.9|25984.9|26017.4|26002.4|25964.9|25949.9|467
1637941800000|2021-11-26 15:50:00|25997.4|25982.4|25994.9|25979.9|26024.9|26009.9|25979.9|25964.9|570
1637942100000|2021-11-26 15:55:00|25992.4|25977.4|26004.9|25989.9|26014.9|25999.9|25974.9|25959.9|379
1637942400000|2021-11-26 16:00:00|25999.9|25984.9|26002.4|25987.4|26004.9|25989.9|25977.4|25962.4|340
1637942700000|2021-11-26 16:05:00|26004.9|25989.9|26002.4|25987.4|26007.4|25992.4|25982.4|25967.4|338
1637943000000|2021-11-26 16:10:00|25999.9|25984.9|25929.9|25914.9|26009.9|25994.9|25929.9|25914.9|542
1637943300000|2021-11-26 16:15:00|25932.4|25917.4|25919.9|25904.9|25934.9|25919.9|25904.9|25889.9|363
1637943600000|2021-11-26 16:20:00|25914.9|25899.9|25899.9|25884.9|25922.4|25907.4|25889.9|25874.9|282
1637943900000|2021-11-26 16:25:00|25894.9|25879.9|25884.9|25869.9|25909.9|25894.9|25874.9|25859.9|646
1637944200000|2021-11-26 16:30:00|25887.4|25872.4|25849.9|25834.9|25924.9|25909.9|25824.9|25809.9|1296
1637944500000|2021-11-26 16:35:00|25847.4|25832.4|25884.9|25869.9|25889.9|25874.9|25829.9|25814.9|696
1637944800000|2021-11-26 16:40:00|25882.4|25867.4|25874.9|25859.9|25884.9|25869.9|25839.9|25824.9|261
1637945100000|2021-11-26 16:45:00|25877.4|25862.4|25857.4|25842.4|25879.9|25864.9|25857.4|25842.4|72
1637945400000|2021-11-26 16:50:00|25862.4|25837.4|25817.4|25797.4|25872.4|25852.4|25817.4|25797.4|163
1637945700000|2021-11-26 16:55:00|25822.4|25802.4|25842.4|25822.4|25862.4|25837.4|25822.4|25802.4|123
1637946000000|2021-11-26 17:00:00|25847.4|25827.4|25857.4|25837.4|25867.4|25847.4|25847.4|25827.4|74
1637946300000|2021-11-26 17:05:00|25862.4|25842.4|25892.4|25872.4|25897.4|25872.4|25857.4|25837.4|122
1637946600000|2021-11-26 17:10:00|25887.4|25867.4|25902.4|25877.4|25912.4|25892.4|25887.4|25867.4|117
1637946900000|2021-11-26 17:15:00|25907.4|25882.4|25887.4|25867.4|25907.4|25887.4|25887.4|25862.4|132
1637947200000|2021-11-26 17:20:00|25892.4|25872.4|25902.4|25882.4|25907.4|25887.4|25882.4|25862.4|48
1637947500000|2021-11-26 17:25:00|25907.4|25887.4|25927.4|25907.4|25932.4|25912.4|25902.4|25877.4|51
1637947800000|2021-11-26 17:30:00|25932.4|25902.4|25942.4|25922.4|25947.4|25922.4|25922.4|25897.4|79
1637948100000|2021-11-26 17:35:00|25947.4|25917.4|25962.4|25937.4|25972.4|25952.4|25947.4|25917.4|58
1637948400000|2021-11-26 17:40:00|25957.4|25942.4|25952.4|25932.4|25962.4|25942.4|25942.4|25922.4|52
1637948700000|2021-11-26 17:45:00|25947.4|25927.4|25907.4|25882.4|25952.4|25932.4|25902.4|25882.4|109
1637949000000|2021-11-26 17:50:00|25902.4|25877.4|25862.4|25842.4|25902.4|25882.4|25862.4|25842.4|90
1637949300000|2021-11-26 17:55:00|25867.4|25847.4|25922.4|25897.4|25962.4|25942.4|25862.4|25847.4|106
1637949600000|2021-11-26 18:00:00|25927.4|25902.4|25896.4|25868.4|25931.4|25907.4|25892.4|25867.4|14
1637949900000|2021-11-26 18:05:00|25892.4|25867.4|25847.4|25827.4|25897.4|25872.4|25847.4|25825.9|36
1637950200000|2021-11-26 18:10:00|25852.4|25832.4|25846.4|25818.4|25871.4|25843.4|25846.4|25818.4|11
1637950500000|2021-11-26 18:15:00|25847.4|25822.4|25811.4|25783.4|25847.4|25827.4|25811.4|25783.4|33
1637950800000|2021-11-26 18:20:00|25812.4|25787.4|25802.4|25777.4|25812.4|25792.4|25777.4|25758.4|36
1637951100000|2021-11-26 18:25:00|25797.4|25772.4|25802.4|25777.4|25802.4|25777.4|25787.4|25762.4|16
1637951400000|2021-11-26 18:30:00|25806.4|25778.4|25792.4|25767.4|25806.4|25778.4|25777.4|25757.4|14
1637951700000|2021-11-26 18:35:00|25787.4|25762.4|25782.4|25762.4|25796.4|25768.4|25782.4|25762.4|4
1637952000000|2021-11-26 18:40:00|25787.4|25757.4|25791.4|25763.4|25797.4|25772.4|25777.4|25757.4|7
1637952300000|2021-11-26 18:45:00|25792.4|25767.4|25816.4|25788.4|25816.4|25788.4|25792.4|25767.4|1
1637952600000|2021-11-26 18:50:00|25812.4|25787.4|25816.4|25788.4|25816.4|25788.4|25812.4|25787.4|0
1637952900000|2021-11-26 18:55:00|25813.9|25785.9|25802.4|25777.4|25813.9|25785.9|25802.4|25777.4|4
1637953200000|2021-11-26 19:00:00|25801.4|25773.4|25782.4|25757.4|25801.4|25773.4|25777.4|25757.4|13
1637953500000|2021-11-26 19:05:00|25786.4|25758.4|25791.4|25763.4|25791.4|25763.4|25786.4|25758.4|3
1637953800000|2021-11-26 19:10:00|25792.4|25772.4|25802.4|25777.4|25812.4|25787.4|25791.4|25763.4|8
1637954100000|2021-11-26 19:15:00|25797.4|25782.4|25702.4|25682.4|25797.4|25782.4|25702.4|25682.4|44
1637954400000|2021-11-26 19:20:00|25711.4|25683.4|25666.4|25638.4|25712.4|25687.4|25666.4|25638.4|30
1637954700000|2021-11-26 19:25:00|25662.4|25637.4|25667.4|25652.4|25676.4|25652.4|25652.4|25632.4|31
1637955000000|2021-11-26 19:30:00|25669.9|25654.9|25699.9|25684.9|25699.9|25684.9|25669.9|25654.9|11
1637955300000|2021-11-26 19:35:00|25697.4|25682.4|25707.4|25692.4|25707.4|25692.4|25694.9|25679.9|9
1637955600000|2021-11-26 19:40:00|25709.9|25694.9|25712.4|25697.4|25717.4|25702.4|25704.9|25689.9|3
1637955900000|2021-11-26 19:45:00|25709.9|25694.9|25689.9|25674.9|25709.9|25694.9|25689.9|25674.9|9
1637956200000|2021-11-26 19:50:00|25682.4|25667.4|25649.9|25634.9|25689.9|25674.9|25649.9|25634.9|13
1637956500000|2021-11-26 19:55:00|25654.9|25639.9|25654.9|25639.9|25659.9|25644.9|25652.4|25637.4|3
1637956800000|2021-11-26 20:00:00|25652.4|25637.4|25394.9|25379.9|25654.9|25639.9|25344.9|25329.9|121
1637957100000|2021-11-26 20:05:00|25404.9|25389.9|25402.4|25387.4|25472.4|25457.4|25402.4|25387.4|13
1637957400000|2021-11-26 20:10:00|25457.4|25442.4|25452.4|25437.4|25479.9|25464.9|25377.4|25362.4|96
1637957700000|2021-11-26 20:15:00|25419.9|25404.9|25487.4|25472.4|25499.9|25484.9|25419.9|25404.9|33
1637958000000|2021-11-26 20:20:00|25482.4|25467.4|25507.4|25492.4|25507.4|25492.4|25464.9|25449.9|34
1637958300000|2021-11-26 20:25:00|25509.9|25494.9|25494.9|25479.9|25524.9|25509.9|25474.9|25459.9|31
1637958600000|2021-11-26 20:30:00|25487.4|25472.4|25527.4|25512.4|25527.4|25512.4|25469.9|25454.9|13
1637958900000|2021-11-26 20:35:00|25524.9|25509.9|25569.9|25554.9|25569.9|25554.9|25512.4|25497.4|19
1637959200000|2021-11-26 20:40:00|25572.4|25557.4|25554.9|25539.9|25589.9|25574.9|25539.9|25524.9|32
1637959500000|2021-11-26 20:45:00|25559.9|25544.9|25602.4|25587.4|25602.4|25587.4|25557.4|25542.4|18
1637959800000|2021-11-26 20:50:00|25599.9|25584.9|25657.4|25642.4|25664.9|25649.9|25594.9|25579.9|36
1637960100000|2021-11-26 20:55:00|25654.9|25639.9|25664.9|25649.9|25674.9|25659.9|25647.4|25632.4|17
1638140400000|2021-11-28 23:00:00|25861.4|25821.4|25874.8|25834.8|25910|25870|25838.9|25798.9|0
1638140700000|2021-11-28 23:05:00|25875.4|25835.4|25976.2|25936.2|25983.8|25943.8|25867|25827|0
1638141000000|2021-11-28 23:10:00|25976.5|25936.5|25967.6|25927.6|25991.5|25951.5|25941.1|25901.1|0
1638141300000|2021-11-28 23:15:00|25967.3|25927.3|25990.2|25950.2|26005.7|25965.7|25958.5|25918.5|0
1638141600000|2021-11-28 23:20:00|25990.3|25950.3|26030.7|25990.7|26041.2|26001.2|25990.3|25950.3|0
1638141900000|2021-11-28 23:25:00|26030.6|25990.6|26003.9|25963.9|26048.6|26008.6|25984.3|25944.3|0
1638142200000|2021-11-28 23:30:00|26004.3|25964.3|26007.1|25967.1|26034.2|25994.2|26004.3|25964.3|0
1638142500000|2021-11-28 23:35:00|26007|25967|26031.2|25991.2|26041.8|26001.8|26003.4|25963.4|0
1638142800000|2021-11-28 23:40:00|26031.3|25991.3|26004.7|25964.7|26039.9|25999.9|25995.2|25955.2|0
1638143100000|2021-11-28 23:45:00|26004.4|25964.4|25999.1|25959.1|26019.5|25979.5|25986.1|25946.1|0
1638143400000|2021-11-28 23:50:00|25998.9|25958.9|26014|25974|26020|25980|25997.9|25957.9|0
1638143700000|2021-11-28 23:55:00|26013.7|25973.7|26029|25989|26030.8|25990.8|25991.2|25951.2|0
1638144000000|2021-11-29 00:00:00|26028.8|25988.8|26026.4|25986.4|26050.4|26010.4|26023.9|25983.9|0
1638144300000|2021-11-29 00:05:00|26026.2|25986.2|26046|26006|26058.6|26018.6|26023.9|25983.9|0
1638144600000|2021-11-29 00:10:00|26045.8|26005.8|26052.7|26012.7|26074.3|26034.3|26028.6|25988.6|0
1638144900000|2021-11-29 00:15:00|26052.9|26012.9|26233.5|26193.5|26299.5|26259.5|26049.9|26009.9|0
1638145200000|2021-11-29 00:20:00|26233.3|26193.3|26185.6|26145.6|26246.4|26206.4|26159.8|26119.8|0
1638145500000|2021-11-29 00:25:00|26181.2|26141.2|26116.3|26076.3|26183.1|26143.1|26106.8|26066.8|0
1638145800000|2021-11-29 00:30:00|26116|26076|26151.4|26111.4|26167.9|26127.9|26088.5|26048.5|0
1638146100000|2021-11-29 00:35:00|26152|26112|26131.7|26091.7|26198.1|26158.1|26121.8|26081.8|0
1638146400000|2021-11-29 00:40:00|26131.8|26091.8|26141.7|26101.7|26170.1|26130.1|26118.8|26078.8|0
1638146700000|2021-11-29 00:45:00|26141.1|26101.1|26163|26123|26166.1|26126.1|26128.1|26088.1|0
1638147000000|2021-11-29 00:50:00|26162.8|26122.8|26189.3|26149.3|26195.3|26155.3|26162.8|26122.8|0
1638147300000|2021-11-29 00:55:00|26188.7|26148.7|26171.9|26131.9|26196.2|26156.2|26151.5|26111.5|0
1638147600000|2021-11-29 01:00:00|26172|26132|26185.3|26145.3|26186.8|26146.8|26129.6|26089.6|0
1638147900000|2021-11-29 01:05:00|26186.3|26146.3|26182.6|26142.6|26206.7|26166.7|26175.5|26135.5|0
1638148200000|2021-11-29 01:10:00|26184.2|26144.2|26194.9|26154.9|26204.3|26164.3|26172.2|26132.2|0
1638148500000|2021-11-29 01:15:00|26194.4|26154.4|26148.2|26108.2|26196.1|26156.1|26143.1|26103.1|0
1638148800000|2021-11-29 01:20:00|26148.1|26108.1|26150.4|26110.4|26164.6|26124.6|26132.4|26092.4|0
1638149100000|2021-11-29 01:25:00|26149.9|26109.9|26133.3|26093.3|26153.5|26113.5|26108.2|26068.2|0
1638149400000|2021-11-29 01:30:00|26132.8|26092.8|26146.6|26106.6|26152.6|26112.6|26100.9|26060.9|0
1638149700000|2021-11-29 01:35:00|26146.7|26106.7|26164.8|26124.8|26170.3|26130.3|26132.2|26092.2|0
1638150000000|2021-11-29 01:40:00|26163.7|26123.7|26203.2|26163.2|26204.4|26164.4|26153|26113|0
1638150300000|2021-11-29 01:45:00|26203.7|26163.7|26211.1|26171.1|26215.3|26175.3|26191.4|26151.4|0
1638150600000|2021-11-29 01:50:00|26211.6|26171.6|26208.9|26168.9|26219|26179|26196.7|26156.7|0
1638150900000|2021-11-29 01:55:00|26209.1|26169.1|26226.5|26186.5|26236|26196|26208.8|26168.8|0
1638151200000|2021-11-29 02:00:00|26226.3|26186.3|26244.9|26204.9|26264.9|26224.9|26214.7|26174.7|0
1638151500000|2021-11-29 02:05:00|26244.7|26204.7|26192.9|26152.9|26247.8|26207.8|26190.1|26150.1|0
1638151800000|2021-11-29 02:10:00|26193.1|26153.1|26209.4|26169.4|26218.1|26178.1|26192.9|26152.9|0
1638152100000|2021-11-29 02:15:00|26209.3|26169.3|26205.1|26165.1|26238.8|26198.8|26192.3|26152.3|0
1638152400000|2021-11-29 02:20:00|26205.4|26165.4|26230.9|26190.9|26233.7|26193.7|26199.6|26159.6|0
1638152700000|2021-11-29 02:25:00|26231|26191|26212.5|26172.5|26245.3|26205.3|26210.8|26170.8|0
1638153000000|2021-11-29 02:30:00|26212.4|26172.4|26231.2|26191.2|26239.7|26199.7|26209.7|26169.7|0
1638153300000|2021-11-29 02:35:00|26231|26191|26220.3|26180.3|26243.9|26203.9|26218.7|26178.7|0
1638153600000|2021-11-29 02:40:00|26220.2|26180.2|26220.8|26180.8|26220.8|26180.8|26194.1|26154.1|0
1638153900000|2021-11-29 02:45:00|26222|26182|26218.6|26178.6|26235.2|26195.2|26217.4|26177.4|0
1638154200000|2021-11-29 02:50:00|26218.1|26178.1|26182.1|26142.1|26225.1|26185.1|26179.2|26139.2|0
1638154500000|2021-11-29 02:55:00|26182.6|26142.6|26185.4|26145.4|26197.5|26157.5|26179.6|26139.6|0
1638154800000|2021-11-29 03:00:00|26185.5|26145.5|26180.7|26140.7|26198.1|26158.1|26177.6|26137.6|0
1638155100000|2021-11-29 03:05:00|26180.6|26140.6|26167.1|26127.1|26180.6|26140.6|26154.9|26114.9|0
1638155400000|2021-11-29 03:10:00|26168.1|26128.1|26169.7|26129.7|26178.4|26138.4|26155.1|26115.1|0
1638155700000|2021-11-29 03:15:00|26169.8|26129.8|26153.8|26113.8|26171.1|26131.1|26151.3|26111.3|0
1638156000000|2021-11-29 03:20:00|26153.7|26113.7|26163.4|26123.4|26179.8|26139.8|26152.1|26112.1|0
1638156300000|2021-11-29 03:25:00|26163.6|26123.6|26187.3|26147.3|26187.3|26147.3|26163.6|26123.6|0
1638156600000|2021-11-29 03:30:00|26187.1|26147.1|26189.9|26149.9|26193|26153|26181.2|26141.2|0
1638156900000|2021-11-29 03:35:00|26189.8|26149.8|26189|26149|26198.6|26158.6|26186.9|26146.9|0
1638157200000|2021-11-29 03:40:00|26189.5|26149.5|26226.9|26186.9|26231.1|26191.1|26189.5|26149.5|0
1638157500000|2021-11-29 03:45:00|26227.1|26187.1|26206.2|26166.2|26227.1|26187.1|26206.2|26166.2|0
1638157800000|2021-11-29 03:50:00|26206.4|26166.4|26209.8|26169.8|26215.7|26175.7|26203.3|26163.3|0
1638158100000|2021-11-29 03:55:00|26210.3|26170.3|26198|26158|26216|26176|26197.8|26157.8|0
1638158400000|2021-11-29 04:00:00|26197.8|26157.8|26197.2|26157.2|26198.8|26158.8|26189.7|26149.7|0
1638158700000|2021-11-29 04:05:00|26197.3|26157.3|26196.1|26156.1|26205|26165|26193.2|26153.2|0
1638159000000|2021-11-29 04:10:00|26196.7|26156.7|26207.9|26167.9|26214|26174|26196|26156|0
1638159300000|2021-11-29 04:15:00|26207.8|26167.8|26198.6|26158.6|26210.8|26170.8|26196.9|26156.9|0
1638159600000|2021-11-29 04:20:00|26197.6|26157.6|26200|26160|26210.7|26170.7|26195.8|26155.8|0
1638159900000|2021-11-29 04:25:00|26198.8|26158.8|26206.3|26166.3|26207.7|26167.7|26198.8|26158.8|0
1638160200000|2021-11-29 04:30:00|26206.9|26166.9|26188.1|26148.1|26207.7|26167.7|26188.1|26148.1|0
1638160500000|2021-11-29 04:35:00|26188|26148|26174.5|26134.5|26188.3|26148.3|26173.5|26133.5|0
1638160800000|2021-11-29 04:40:00|26175|26135|26173.4|26133.4|26179.6|26139.6|26167.8|26127.8|0
1638161100000|2021-11-29 04:45:00|26173.2|26133.2|26155|26115|26176.3|26136.3|26154.2|26114.2|0
1638161400000|2021-11-29 04:50:00|26154.9|26114.9|26139.2|26099.2|26154.9|26114.9|26130.4|26090.4|0
1638161700000|2021-11-29 04:55:00|26139.3|26099.3|26147.7|26107.7|26160.3|26120.3|26129.9|26089.9|0
1638162000000|2021-11-29 05:00:00|26147.9|26107.9|26146.8|26106.8|26156.8|26116.8|26138.1|26098.1|0
1638162300000|2021-11-29 05:05:00|26146.9|26106.9|26125.1|26085.1|26147|26107|26114|26074|0
1638162600000|2021-11-29 05:10:00|26125.2|26085.2|26119.2|26079.2|26137.1|26097.1|26119.2|26079.2|0
1638162900000|2021-11-29 05:15:00|26119.3|26079.3|26098.3|26058.3|26119.3|26079.3|26095.4|26055.4|0
1638163200000|2021-11-29 05:20:00|26098.2|26058.2|26052.1|26012.1|26098.3|26058.3|26039.8|25999.8|0
1638163500000|2021-11-29 05:25:00|26052.2|26012.2|26037|25997|26083.5|26043.5|26036.9|25996.9|0
1638163800000|2021-11-29 05:30:00|26036.9|25996.9|26071.4|26031.4|26080.4|26040.4|26034.1|25994.1|0
1638164100000|2021-11-29 05:35:00|26071.5|26031.5|26097.1|26057.1|26107.9|26067.9|26071.4|26031.4|0
1638164400000|2021-11-29 05:40:00|26097.6|26057.6|26073|26033|26101.8|26061.8|26059.7|26019.7|0
1638164700000|2021-11-29 05:45:00|26073.1|26033.1|26100.3|26060.3|26104.2|26064.2|26070.1|26030.1|0
1638165000000|2021-11-29 05:50:00|26100.5|26060.5|26094.9|26054.9|26110.8|26070.8|26094.9|26054.9|0
1638165300000|2021-11-29 05:55:00|26095.1|26055.1|26066.6|26026.6|26098|26058|26062.6|26022.6|0
1638165600000|2021-11-29 06:00:00|26068.2|26028.2|26056.7|26016.7|26094.9|26054.9|26056.7|26016.7|0
1638165900000|2021-11-29 06:05:00|26056.8|26016.8|26063.5|26023.5|26068.3|26028.3|26036.3|25996.3|0
1638166200000|2021-11-29 06:10:00|26064.6|26024.6|26068.9|26028.9|26073.7|26033.7|26063.2|26023.2|0
1638166500000|2021-11-29 06:15:00|26069|26029|26078.6|26038.6|26095.4|26055.4|26061.4|26021.4|0
1638166800000|2021-11-29 06:20:00|26080.2|26040.2|26079.7|26039.7|26097.6|26057.6|26072.9|26032.9|0
1638167100000|2021-11-29 06:25:00|26079.2|26039.2|26109.5|26069.5|26111.5|26071.5|26075.7|26035.7|0
1638167400000|2021-11-29 06:30:00|26111.1|26071.1|26111.2|26071.2|26120.3|26080.3|26099|26059|0
1638167700000|2021-11-29 06:35:00|26111.3|26071.3|26128.4|26088.4|26128.7|26088.7|26102.1|26062.1|0
1638168000000|2021-11-29 06:40:00|26128.6|26088.6|26154.4|26114.4|26154.5|26114.5|26127|26087|0
1638168300000|2021-11-29 06:45:00|26154.2|26114.2|26161.2|26121.2|26192.1|26152.1|26154.2|26114.2|0
1638168600000|2021-11-29 06:50:00|26160.6|26120.6|26209.1|26169.1|26211.7|26171.7|26159.9|26119.9|0
1638168900000|2021-11-29 06:55:00|26209.6|26169.6|26235.8|26195.8|26246.4|26206.4|26198.4|26158.4|0
1638169200000|2021-11-29 07:00:00|26232.3|26192.3|26162.4|26147.4|26255.3|26215.3|26104.9|26089.9|166
1638169500000|2021-11-29 07:05:00|26159.9|26144.9|26174.9|26159.9|26184.9|26169.9|26142.4|26127.4|173
1638169800000|2021-11-29 07:10:00|26177.4|26162.4|26179.9|26164.9|26179.9|26164.9|26119.9|26104.9|93
1638170100000|2021-11-29 07:15:00|26172.4|26157.4|26209.9|26194.9|26212.4|26197.4|26144.9|26129.9|81
1638170400000|2021-11-29 07:20:00|26207.4|26192.4|26212.4|26197.4|26227.4|26212.4|26179.9|26164.9|72
1638170700000|2021-11-29 07:25:00|26214.9|26199.9|26214.9|26199.9|26214.9|26199.9|26199.9|26184.9|38
1638171000000|2021-11-29 07:30:00|26212.4|26197.4|26212.4|26197.4|26219.9|26204.9|26194.9|26179.9|41
1638171300000|2021-11-29 07:35:00|26209.9|26194.9|26204.9|26189.9|26219.9|26204.9|26204.9|26189.9|31
1638171600000|2021-11-29 07:40:00|26207.4|26192.4|26172.4|26157.4|26207.4|26192.4|26169.9|26154.9|84
1638171900000|2021-11-29 07:45:00|26174.9|26159.9|26197.4|26182.4|26204.9|26189.9|26172.4|26157.4|33
1638172200000|2021-11-29 07:50:00|26199.9|26184.9|26194.9|26179.9|26209.9|26194.9|26174.9|26159.9|59
1638172500000|2021-11-29 07:55:00|26189.9|26174.9|26179.9|26164.9|26214.9|26199.9|26169.9|26154.9|147
1638172800000|2021-11-29 08:00:00|26169.9|26154.9|26179.9|26164.9|26252.4|26237.4|26152.4|26137.4|1610
1638173100000|2021-11-29 08:05:00|26182.4|26167.4|26177.4|26162.4|26229.9|26214.9|26134.9|26119.9|944
1638173400000|2021-11-29 08:10:00|26179.9|26164.9|26124.9|26109.9|26179.9|26164.9|26074.9|26059.9|1087
1638173700000|2021-11-29 08:15:00|26127.4|26112.4|26119.9|26104.9|26179.9|26164.9|26104.9|26089.9|675
1638174000000|2021-11-29 08:20:00|26117.4|26102.4|26104.9|26089.9|26169.9|26154.9|26104.9|26089.9|385
1638174300000|2021-11-29 08:25:00|26107.4|26092.4|26059.9|26044.9|26109.9|26094.9|26057.4|26042.4|509
1638174600000|2021-11-29 08:30:00|26062.4|26047.4|26124.9|26109.9|26159.9|26144.9|26054.9|26039.9|321
1638174900000|2021-11-29 08:35:00|26127.4|26112.4|26144.9|26129.9|26159.9|26144.9|26104.9|26089.9|286
1638175200000|2021-11-29 08:40:00|26146|26131|26111|26096|26146|26131|26081|26066|603
1638175500000|2021-11-29 08:45:00|26106|26091|26061|26046|26111|26096|26056|26041|690
1638175800000|2021-11-29 08:50:00|26063.5|26048.5|26016|26001|26071|26056|26011|25996|328
1638176100000|2021-11-29 08:55:00|26013.5|25998.5|26036|26021|26041|26026|25976|25961|397
1638176400000|2021-11-29 09:00:00|26033.5|26018.5|26061|26046|26066|26051|26021|26006|259
1638176700000|2021-11-29 09:05:00|26058.5|26043.5|26096|26081|26126|26111|26053.5|26038.5|275
1638177000000|2021-11-29 09:10:00|26101|26086|26116|26101|26141|26126|26086|26071|231
1638177300000|2021-11-29 09:15:00|26118.5|26103.5|26081|26066|26136|26121|26071|26056|225
1638177600000|2021-11-29 09:20:00|26083.5|26068.5|26111|26096|26111|26096|26061|26046|214
1638177900000|2021-11-29 09:25:00|26108.5|26093.5|26141|26126|26141|26126|26071|26056|171
1638178200000|2021-11-29 09:30:00|26143.5|26128.5|26058.5|26043.5|26143.5|26128.5|26046|26031|194
1638178500000|2021-11-29 09:35:00|26061|26046|26041|26026|26063.5|26048.5|26016|26001|158
1638178800000|2021-11-29 09:40:00|26043.5|26028.5|26036|26021|26056|26041|26016|26001|199
1638179100000|2021-11-29 09:45:00|26033.5|26018.5|26063.5|26048.5|26068.5|26053.5|26028.5|26013.5|121
1638179400000|2021-11-29 09:50:00|26066|26051|26033.5|26018.5|26086|26071|26021|26006|147
1638179700000|2021-11-29 09:55:00|26036|26021|25988.5|25973.5|26056|26041|25981|25966|202
1638180000000|2021-11-29 10:00:00|25991|25976|26043.5|26028.5|26046|26031|25991|25976|181
1638180300000|2021-11-29 10:05:00|26041|26026|26026|26011|26046|26031|26006|25991|174
1638180600000|2021-11-29 10:10:00|26031|26016|26006|25991|26031|26016|25996|25981|250
1638180900000|2021-11-29 10:15:00|26003.5|25988.5|26016|26001|26016|26001|25981|25966|234
1638181200000|2021-11-29 10:20:00|26013.5|25998.5|26086|26071|26091|26076|26013.5|25998.5|319
1638181500000|2021-11-29 10:25:00|26081|26066|26096|26081|26098.5|26083.5|26066|26051|121
1638181800000|2021-11-29 10:30:00|26093.5|26078.5|26096|26081|26103.5|26088.5|26071|26056|161
1638182100000|2021-11-29 10:35:00|26093.5|26078.5|26091|26076|26093.5|26078.5|26071|26056|122
1638182400000|2021-11-29 10:40:00|26088.5|26073.5|26066|26051|26088.5|26073.5|26066|26051|78
1638182700000|2021-11-29 10:45:00|26061|26046|26086|26071|26101|26086|26056|26041|82
1638183000000|2021-11-29 10:50:00|26088.5|26073.5|26133.5|26118.5|26141|26126|26081|26066|100
1638183300000|2021-11-29 10:55:00|26131|26116|26101|26086|26136|26121|26101|26086|220
1638183600000|2021-11-29 11:00:00|26103.5|26088.5|26138.5|26123.5|26141|26126|26096|26081|82
1638183900000|2021-11-29 11:05:00|26136|26121|26131|26116|26141|26126|26121|26106|151
1638184200000|2021-11-29 11:10:00|26128.5|26113.5|26156|26141|26158.5|26143.5|26128.5|26113.5|101
1638184500000|2021-11-29 11:15:00|26161|26146|26168.5|26153.5|26176|26161|26141|26126|125
1638184800000|2021-11-29 11:20:00|26166|26151|26171|26156|26181|26166|26161|26146|70
1638185100000|2021-11-29 11:25:00|26176|26161|26146|26131|26176|26161|26146|26131|51
1638185400000|2021-11-29 11:30:00|26151|26136|26161|26146|26161|26146|26146|26131|47
1638185700000|2021-11-29 11:35:00|26156|26141|26146|26131|26166|26151|26143.5|26128.5|96
1638186000000|2021-11-29 11:40:00|26143.5|26128.5|26151|26136|26161|26146|26143.5|26128.5|51
1638186300000|2021-11-29 11:45:00|26156|26141|26146|26131|26156|26141|26143.5|26128.5|43
1638186600000|2021-11-29 11:50:00|26151|26136|26121|26106|26151|26136|26121|26106|166
1638186900000|2021-11-29 11:55:00|26118.5|26103.5|26121|26106|26146|26131|26116|26101|85
1638187200000|2021-11-29 12:00:00|26126|26111|26101|26086|26126|26111|26091|26076|116
1638187500000|2021-11-29 12:05:00|26098.5|26083.5|26098.5|26083.5|26121|26106|26091|26076|131
1638187800000|2021-11-29 12:10:00|26096|26081|26091|26076|26111|26096|26086|26071|78
1638188100000|2021-11-29 12:15:00|26096|26081|26126|26111|26131|26116|26086|26071|80
1638188400000|2021-11-29 12:20:00|26128.5|26113.5|26131|26116|26143.5|26128.5|26123.5|26108.5|66
1638188700000|2021-11-29 12:25:00|26128.5|26113.5|26116|26101|26141|26126|26116|26101|57
1638189000000|2021-11-29 12:30:00|26113.5|26098.5|26166|26151|26171|26156|26111|26096|81
1638189300000|2021-11-29 12:35:00|26163.5|26148.5|26201|26186|26201|26186|26161|26146|105
1638189600000|2021-11-29 12:40:00|26199.4|26184.4|26189.4|26174.4|26199.4|26184.4|26184.4|26169.4|122
1638189900000|2021-11-29 12:45:00|26186.9|26171.9|26199.4|26184.4|26199.4|26184.4|26186.9|26171.9|120
1638190200000|2021-11-29 12:50:00|26201.9|26186.9|26206.9|26191.9|26209.4|26194.4|26189.4|26174.4|128
1638190500000|2021-11-29 12:55:00|26209.4|26194.4|26209.4|26194.4|26219.4|26204.4|26204.4|26189.4|86
1638190800000|2021-11-29 13:00:00|26204.4|26189.4|26194.4|26179.4|26209.4|26194.4|26184.4|26169.4|150
1638191100000|2021-11-29 13:05:00|26191.9|26176.9|26196.9|26181.9|26204.4|26189.4|26184.4|26169.4|275
1638191400000|2021-11-29 13:10:00|26199.4|26184.4|26206.9|26191.9|26209.4|26194.4|26194.4|26179.4|197
1638191700000|2021-11-29 13:15:00|26209.4|26194.4|26211.9|26196.9|26214.4|26199.4|26196.9|26181.9|161
1638192000000|2021-11-29 13:20:00|26214.4|26199.4|26239.4|26224.4|26241.9|26226.9|26204.4|26189.4|184
1638192300000|2021-11-29 13:25:00|26241.9|26226.9|26224.4|26209.4|26249.4|26234.4|26214.4|26199.4|167
1638192600000|2021-11-29 13:30:00|26226.9|26211.9|26224.4|26209.4|26236.9|26221.9|26216.9|26201.9|92
1638192900000|2021-11-29 13:35:00|26229.4|26214.4|26211.9|26196.9|26229.4|26214.4|26199.4|26184.4|135
1638193200000|2021-11-29 13:40:00|26214.4|26199.4|26229.4|26214.4|26234.4|26219.4|26204.4|26189.4|107
1638193500000|2021-11-29 13:45:00|26226.9|26211.9|26246.9|26231.9|26259.4|26244.4|26224.4|26209.4|144
1638193800000|2021-11-29 13:50:00|26249.4|26234.4|26269.4|26254.4|26269.4|26254.4|26244.4|26229.4|169
1638194100000|2021-11-29 13:55:00|26266.9|26251.9|26264.4|26249.4|26289.4|26274.4|26264.4|26249.4|126
1638194400000|2021-11-29 14:00:00|26269.4|26254.4|26289.4|26274.4|26296.9|26281.9|26269.4|26254.4|143
1638194700000|2021-11-29 14:05:00|26294.4|26279.4|26329.4|26314.4|26329.4|26314.4|26289.4|26274.4|384
1638195000000|2021-11-29 14:10:00|26326.9|26311.9|26329.4|26314.4|26334.4|26319.4|26319.4|26304.4|287
1638195300000|2021-11-29 14:15:00|26334.4|26319.4|26309.4|26294.4|26334.4|26319.4|26304.4|26289.4|220
1638195600000|2021-11-29 14:20:00|26306.9|26291.9|26319.4|26304.4|26321.9|26306.9|26299.4|26284.4|183
1638195900000|2021-11-29 14:25:00|26316.9|26301.9|26304.4|26289.4|26324.4|26309.4|26299.4|26284.4|134
1638196200000|2021-11-29 14:30:00|26306.9|26291.9|26296.9|26281.9|26344.4|26329.4|26289.4|26274.4|298
1638196500000|2021-11-29 14:35:00|26294.4|26279.4|26294.4|26279.4|26306.9|26291.9|26279.4|26264.4|215
1638196800000|2021-11-29 14:40:00|26289.4|26274.4|26259.4|26244.4|26291.9|26276.9|26254.4|26239.4|220
1638197100000|2021-11-29 14:45:00|26256.9|26241.9|26174.4|26159.4|26256.9|26241.9|26174.4|26159.4|490
1638197400000|2021-11-29 14:50:00|26169.4|26154.4|26179.4|26164.4|26204.4|26189.4|26161.9|26146.9|491
1638197700000|2021-11-29 14:55:00|26181.9|26166.9|26206.9|26191.9|26219.4|26204.4|26171.9|26156.9|208
1638198000000|2021-11-29 15:00:00|26201.9|26186.9|26159.4|26144.4|26224.4|26209.4|26154.4|26139.4|374
1638198300000|2021-11-29 15:05:00|26154.4|26139.4|26179.4|26164.4|26196.9|26181.9|26149.4|26134.4|253
1638198600000|2021-11-29 15:10:00|26177.2|26162.2|26162.2|26147.2|26192.2|26177.2|26162.2|26147.2|142
1638198900000|2021-11-29 15:15:00|26167.2|26152.2|26182.2|26167.2|26182.2|26167.2|26147.2|26132.2|144
1638199200000|2021-11-29 15:20:00|26179.7|26164.7|26197.2|26182.2|26207.2|26192.2|26169.7|26154.7|188
1638199500000|2021-11-29 15:25:00|26194.7|26179.7|26142.2|26127.2|26212.2|26197.2|26137.2|26122.2|201
1638199800000|2021-11-29 15:30:00|26144.7|26129.7|26139.7|26124.7|26154.7|26139.7|26117.2|26102.2|194
1638200100000|2021-11-29 15:35:00|26137.2|26122.2|26092.2|26077.2|26157.2|26142.2|26082.2|26067.2|167
1638200400000|2021-11-29 15:40:00|26089.7|26074.7|26062.2|26047.2|26092.2|26077.2|26037.2|26022.2|310
1638200700000|2021-11-29 15:45:00|26064.7|26049.7|26012.2|25997.2|26082.2|26067.2|26012.2|25997.2|202
1638201000000|2021-11-29 15:50:00|26007.2|25992.2|26012.2|25997.2|26027.2|26012.2|25984.7|25969.7|331
1638201300000|2021-11-29 15:55:00|26017.2|26002.2|26054.7|26039.7|26057.2|26042.2|26014.7|25999.7|196
1638201600000|2021-11-29 16:00:00|26052.2|26037.2|26089.7|26074.7|26092.2|26077.2|26042.2|26027.2|236
1638201900000|2021-11-29 16:05:00|26092.2|26077.2|26089.7|26074.7|26107.2|26092.2|26082.2|26067.2|147
1638202200000|2021-11-29 16:10:00|26092.2|26077.2|26107.2|26092.2|26112.2|26097.2|26087.2|26072.2|167
1638202500000|2021-11-29 16:15:00|26112.2|26097.2|26107.2|26092.2|26124.7|26109.7|26102.2|26087.2|196
1638202800000|2021-11-29 16:20:00|26102.2|26087.2|26114.7|26099.7|26134.7|26119.7|26102.2|26087.2|237
1638203100000|2021-11-29 16:25:00|26117.2|26102.2|26077.2|26062.2|26122.2|26107.2|26062.2|26047.2|310
1638203400000|2021-11-29 16:30:00|26069.7|26054.7|26052.2|26037.2|26087.2|26072.2|26022.2|26007.2|702
1638203700000|2021-11-29 16:35:00|26047.2|26032.2|26057.2|26042.2|26072.2|26057.2|26042.2|26027.2|270
1638204000000|2021-11-29 16:40:00|26054.7|26039.7|26072.2|26057.2|26077.2|26062.2|26054.7|26039.7|67
1638204300000|2021-11-29 16:45:00|26077.2|26062.2|26059.7|26044.7|26082.2|26067.2|26059.7|26044.7|117
1638204600000|2021-11-29 16:50:00|26064.7|26039.7|26074.7|26054.7|26074.7|26054.7|26059.7|26034.7|57
1638204900000|2021-11-29 16:55:00|26069.7|26049.7|26079.7|26059.7|26079.7|26059.7|26069.7|26049.7|33
1638205200000|2021-11-29 17:00:00|26074.7|26054.7|26084.7|26064.7|26089.7|26069.7|26074.7|26054.7|64
1638205500000|2021-11-29 17:05:00|26089.7|26069.7|26119.7|26099.7|26119.7|26099.7|26089.7|26069.7|37
1638205800000|2021-11-29 17:10:00|26114.7|26094.7|26124.7|26104.7|26134.7|26109.7|26114.7|26094.7|26
1638206100000|2021-11-29 17:15:00|26129.7|26109.7|26144.7|26124.7|26144.7|26124.7|26124.7|26104.7|19
1638206400000|2021-11-29 17:20:00|26149.7|26129.7|26174.7|26154.7|26179.7|26159.7|26149.7|26129.7|35
1638206700000|2021-11-29 17:25:00|26179.7|26159.7|26179.7|26159.7|26184.7|26164.7|26169.7|26149.7|21
1638207000000|2021-11-29 17:30:00|26184.7|26164.7|26194.7|26174.7|26194.7|26174.7|26179.7|26154.7|20
1638207300000|2021-11-29 17:35:00|26199.7|26179.7|26194.7|26174.7|26204.7|26184.7|26194.7|26169.7|36
1638207600000|2021-11-29 17:40:00|26199.7|26179.7|26199.7|26179.7|26204.7|26179.7|26194.7|26174.7|11
1638207900000|2021-11-29 17:45:00|26204.7|26184.7|26204.7|26179.7|26209.7|26189.7|26199.7|26179.7|14
1638208200000|2021-11-29 17:50:00|26199.7|26184.7|26194.7|26174.7|26209.7|26184.7|26194.7|26174.7|25
1638208500000|2021-11-29 17:55:00|26199.7|26179.7|26199.7|26179.7|26199.7|26179.7|26194.7|26174.7|15
1638208800000|2021-11-29 18:00:00|26204.7|26184.7|26204.7|26184.7|26209.7|26189.7|26199.7|26179.7|16
1638209100000|2021-11-29 18:05:00|26199.7|26179.7|26214.7|26194.7|26214.7|26194.7|26199.7|26179.7|7
1638209400000|2021-11-29 18:10:00|26219.7|26189.7|26194.7|26174.7|26219.7|26199.7|26189.7|26169.7|38
1638209700000|2021-11-29 18:15:00|26189.7|26169.7|26179.7|26159.7|26189.7|26169.7|26174.7|26154.7|8
1638210000000|2021-11-29 18:20:00|26174.7|26154.7|26174.7|26154.7|26174.7|26154.7|26169.7|26149.7|5
1638210300000|2021-11-29 18:25:00|26169.7|26149.7|26179.7|26159.7|26179.7|26159.7|26169.7|26149.7|4
1638210600000|2021-11-29 18:30:00|26184.7|26164.7|26184.7|26159.7|26189.7|26169.7|26179.7|26159.7|42
1638210900000|2021-11-29 18:35:00|26179.7|26164.7|26174.7|26154.7|26184.7|26164.7|26169.7|26144.7|16
1638211200000|2021-11-29 18:40:00|26179.7|26159.7|26179.7|26154.7|26184.7|26164.7|26174.7|26154.7|24
1638211500000|2021-11-29 18:45:00|26174.7|26149.7|26184.7|26164.7|26184.7|26164.7|26174.7|26149.7|12
1638211800000|2021-11-29 18:50:00|26179.7|26159.7|26184.7|26164.7|26184.7|26164.7|26179.7|26159.7|2
1638212100000|2021-11-29 18:55:00|26189.7|26169.7|26194.7|26169.7|26194.7|26169.7|26184.7|26169.7|0
1638212400000|2021-11-29 19:00:00|26189.7|26164.7|26189.7|26169.7|26194.7|26169.7|26179.7|26159.7|4
1638212700000|2021-11-29 19:05:00|26184.7|26164.7|26184.7|26164.7|26189.7|26169.7|26179.7|26159.7|4
1638213000000|2021-11-29 19:10:00|26189.7|26169.7|26189.7|26169.7|26189.7|26169.7|26184.7|26164.7|0
1638213300000|2021-11-29 19:15:00|26184.7|26164.7|26174.7|26154.7|26184.7|26164.7|26174.7|26154.7|7
1638213600000|2021-11-29 19:20:00|26179.7|26159.7|26174.7|26154.7|26184.7|26164.7|26164.7|26144.7|16
1638213900000|2021-11-29 19:25:00|26179.7|26149.7|26154.7|26139.7|26179.7|26149.7|26154.7|26134.7|20
1638214200000|2021-11-29 19:30:00|26152.2|26137.2|26154.7|26139.7|26159.7|26144.7|26137.2|26122.2|13
1638214500000|2021-11-29 19:35:00|26152.2|26137.2|26139.7|26124.7|26154.7|26139.7|26139.7|26124.7|2
1638214800000|2021-11-29 19:40:00|26142.2|26127.2|26154.7|26139.7|26157.2|26142.2|26137.2|26122.2|4
1638215100000|2021-11-29 19:45:00|26157.2|26142.2|26147.2|26132.2|26159.7|26144.7|26147.2|26132.2|6
1638215400000|2021-11-29 19:50:00|26152.2|26137.2|26142.2|26127.2|26162.2|26147.2|26142.2|26127.2|12
1638215700000|2021-11-29 19:55:00|26147.2|26132.2|26149.7|26134.7|26152.2|26137.2|26142.2|26127.2|6
1638216000000|2021-11-29 20:00:00|26147.2|26132.2|26142.2|26127.2|26154.7|26139.7|26142.2|26127.2|6
1638216300000|2021-11-29 20:05:00|26144.7|26129.7|26149.7|26134.7|26152.2|26137.2|26127.2|26112.2|8
1638216600000|2021-11-29 20:10:00|26147.2|26132.2|26159.7|26144.7|26162.2|26147.2|26142.2|26127.2|3
1638216900000|2021-11-29 20:15:00|26162.2|26147.2|26162.2|26147.2|26172.2|26157.2|26157.2|26142.2|9
1638217200000|2021-11-29 20:20:00|26164.7|26149.7|26147.2|26132.2|26164.7|26149.7|26144.7|26129.7|11
1638217500000|2021-11-29 20:25:00|26149.7|26134.7|26142.2|26127.2|26152.2|26137.2|26137.2|26122.2|7
1638217800000|2021-11-29 20:30:00|26137.2|26122.2|26144.7|26129.7|26149.7|26134.7|26132.2|26117.2|10
1638218100000|2021-11-29 20:35:00|26147.2|26132.2|26132.2|26117.2|26147.2|26132.2|26132.2|26117.2|21
1638218400000|2021-11-29 20:40:00|26137.2|26122.2|26122.2|26107.2|26142.2|26127.2|26112.2|26097.2|26
1638218700000|2021-11-29 20:45:00|26119.7|26104.7|26122.2|26107.2|26124.7|26109.7|26109.7|26094.7|3
1638219000000|2021-11-29 20:50:00|26117.2|26102.2|26142.2|26127.2|26142.2|26127.2|26102.2|26087.2|31
1638219300000|2021-11-29 20:55:00|26139.7|26124.7|26102.2|26087.2|26142.2|26127.2|26102.2|26087.2|18
1638219600000|2021-11-29 21:00:00|26124.6|26084.6|26130.4|26090.4|26144.9|26104.9|26118.2|26078.2|0
1638219900000|2021-11-29 21:05:00|26131.2|26091.2|26149.4|26109.4|26154.5|26114.5|26131.2|26091.2|0
1638220200000|2021-11-29 21:10:00|26149.7|26109.7|26143.1|26103.1|26162.7|26122.7|26141.8|26101.8|0
1638220500000|2021-11-29 21:15:00|26143.4|26103.4|26152.6|26112.6|26156.3|26116.3|26136.1|26096.1|0
1638220800000|2021-11-29 21:20:00|26152.9|26112.9|26154.5|26114.5|26160.8|26120.8|26151.3|26111.3|0
1638221100000|2021-11-29 21:25:00|26154.2|26114.2|26149.4|26109.4|26157.6|26117.6|26148.1|26108.1|0
1638221400000|2021-11-29 21:30:00|26149.7|26109.7|26156.3|26116.3|26164|26124|26149.7|26109.7|0
1638221700000|2021-11-29 21:35:00|26156.6|26116.6|26164|26124|26169|26129|26156.6|26116.6|0
1638222000000|2021-11-29 21:40:00|26164.3|26124.3|26167.2|26127.2|26167.2|26127.2|26164|26124|0
1638222300000|2021-11-29 21:45:00|26167.3|26127.3|26167.8|26127.8|26172.3|26132.3|26165.9|26125.9|0
1638222600000|2021-11-29 21:50:00|26168|26128|26172.3|26132.3|26174.1|26134.1|26167.8|26127.8|0
1638222900000|2021-11-29 21:55:00|26172|26132|26162.1|26122.1|26172.3|26132.3|26159.6|26119.6|0
1638223200000|2021-11-29 22:00:00|26162.4|26122.4|26161.8|26121.8|26162.4|26122.4|26161.3|26121.3|0
1638223500000|2021-11-29 22:05:00|26161.3|26121.3|26160.3|26120.3|26163.4|26123.4|26156.6|26116.6|0
1638223800000|2021-11-29 22:10:00|26158.1|26118.1|26163.4|26123.4|26163.4|26123.4|26156.6|26116.6|0
1638224100000|2021-11-29 22:15:00|26161.8|26121.8|26157.6|26117.6|26162.4|26122.4|26157.6|26117.6|0
1638224400000|2021-11-29 22:20:00|26158.1|26118.1|26158.1|26118.1|26158.7|26118.7|26157.6|26117.6|0
1638224700000|2021-11-29 22:25:00|26161.8|26121.8|26162.4|26122.4|26163.4|26123.4|26161.8|26121.8|0
1638225000000|2021-11-29 22:30:00|26162.9|26122.9|26161.8|26121.8|26162.9|26122.9|26160.3|26120.3|0
1638225300000|2021-11-29 22:35:00|26167.6|26127.6|26169.2|26129.2|26169.2|26129.2|26162.4|26122.4|0
1638225600000|2021-11-29 22:40:00|26171.3|26131.3|26171.3|26131.3|26171.3|26131.3|26171.3|26131.3|0
1638225900000|2021-11-29 22:45:00|26170.8|26130.8|26169.7|26129.7|26170.8|26130.8|26166.6|26126.6|0
1638226200000|2021-11-29 22:50:00|26170.3|26130.3|26169.7|26129.7|26170.3|26130.3|26169.7|26129.7|0
1638226500000|2021-11-29 22:55:00|26168.7|26128.7|26170.8|26130.8|26171.9|26131.9|26168.7|26128.7|0
1638226800000|2021-11-29 23:00:00|26172.4|26132.4|26191.8|26151.8|26196.9|26156.9|26168.4|26128.4|0
1638227100000|2021-11-29 23:05:00|26192.1|26152.1|26191.8|26151.8|26193.7|26153.7|26183.6|26143.6|0
1638227400000|2021-11-29 23:10:00|26192.4|26152.4|26208.2|26168.2|26211.4|26171.4|26191.8|26151.8|0
1638227700000|2021-11-29 23:15:00|26208.4|26168.4|26208.2|26168.2|26211.4|26171.4|26204.5|26164.5|0
1638228000000|2021-11-29 23:20:00|26208.5|26168.5|26215.9|26175.9|26222.3|26182.3|26208.5|26168.5|0
1638228300000|2021-11-29 23:25:00|26216.2|26176.2|26209.6|26169.6|26217.8|26177.8|26208.2|26168.2|0
1638228600000|2021-11-29 23:30:00|26210.1|26170.1|26217.8|26177.8|26219.1|26179.1|26208.2|26168.2|0
1638228900000|2021-11-29 23:35:00|26218|26178|26219.1|26179.1|26222.3|26182.3|26212.7|26172.7|0
1638229200000|2021-11-29 23:40:00|26219.4|26179.4|26219.1|26179.1|26223.5|26183.5|26215.9|26175.9|0
1638229500000|2021-11-29 23:45:00|26218.8|26178.8|26221|26181|26222.9|26182.9|26214.6|26174.6|0
1638229800000|2021-11-29 23:50:00|26221.3|26181.3|26217.8|26177.8|26227.4|26187.4|26216.5|26176.5|0
1638230100000|2021-11-29 23:55:00|26218.1|26178.1|26214.7|26174.7|26219.7|26179.7|26203.3|26163.3|0
1638230400000|2021-11-30 00:00:00|26214.9|26174.9|26221.4|26181.4|26224.6|26184.6|26211.5|26171.5|0
1638230700000|2021-11-30 00:05:00|26221.7|26181.7|26215.1|26175.1|26224.6|26184.6|26213.8|26173.8|0
1638231000000|2021-11-30 00:10:00|26215.3|26175.3|26201.6|26161.6|26221.4|26181.4|26200.3|26160.3|0
1638231300000|2021-11-30 00:15:00|26201.3|26161.3|26233.1|26193.1|26245.3|26205.3|26200.3|26160.3|0
1638231600000|2021-11-30 00:20:00|26233|26193|26260.1|26220.1|26262.9|26222.9|26230.3|26190.3|0
1638231900000|2021-11-30 00:25:00|26259.9|26219.9|26263|26223|26265.9|26225.9|26251.3|26211.3|0
1638232200000|2021-11-30 00:30:00|26263.1|26223.1|26274.5|26234.5|26280.8|26240.8|26254.1|26214.1|0
1638232500000|2021-11-30 00:35:00|26274.6|26234.6|26297.1|26257.1|26297.6|26257.6|26274.6|26234.6|0
1638232800000|2021-11-30 00:40:00|26298.2|26258.2|26290.8|26250.8|26303.1|26263.1|26287.9|26247.9|0
1638233100000|2021-11-30 00:45:00|26290.6|26250.6|26304.5|26264.5|26311.9|26271.9|26290.6|26250.6|0
1638233400000|2021-11-30 00:50:00|26305|26265|26314.7|26274.7|26320.7|26280.7|26305|26265|0
1638233700000|2021-11-30 00:55:00|26313.6|26273.6|26311.7|26271.7|26314.7|26274.7|26305.9|26265.9|0
1638234000000|2021-11-30 01:00:00|26311.9|26271.9|26300.9|26260.9|26315.2|26275.2|26294.9|26254.9|0
1638234300000|2021-11-30 01:05:00|26300.7|26260.7|26298.4|26258.4|26307.2|26267.2|26296.8|26256.8|0
1638234600000|2021-11-30 01:10:00|26298.6|26258.6|26307.4|26267.4|26307.4|26267.4|26298.6|26258.6|0
1638234900000|2021-11-30 01:15:00|26306.3|26266.3|26275.4|26235.4|26307.7|26267.7|26275.4|26235.4|0
1638235200000|2021-11-30 01:20:00|26275.2|26235.2|26277.7|26237.7|26277.7|26237.7|26257.1|26217.1|0
1638235500000|2021-11-30 01:25:00|26277.8|26237.8|26298.6|26258.6|26302.7|26262.7|26277.7|26237.7|0
1638235800000|2021-11-30 01:30:00|26298.4|26258.4|26281.4|26241.4|26301.6|26261.6|26275.2|26235.2|0
1638236100000|2021-11-30 01:35:00|26281.3|26241.3|26261.2|26221.2|26281.4|26241.4|26258|26218|0
1638236400000|2021-11-30 01:40:00|26261.7|26221.7|26270|26230|26272.9|26232.9|26260.8|26220.8|0
1638236700000|2021-11-30 01:45:00|26270.1|26230.1|26273.5|26233.5|26276.3|26236.3|26267.1|26227.1|0
1638237000000|2021-11-30 01:50:00|26272.4|26232.4|26273.5|26233.5|26279.5|26239.5|26270.5|26230.5|0
1638237300000|2021-11-30 01:55:00|26272.4|26232.4|26252.2|26212.2|26272.4|26232.4|26252.2|26212.2|0
1638237600000|2021-11-30 02:00:00|26252|26212|26252.5|26212.5|26258.2|26218.2|26246.6|26206.6|0
1638237900000|2021-11-30 02:05:00|26252.4|26212.4|26242.7|26202.7|26261.3|26221.3|26242.7|26202.7|0
1638238200000|2021-11-30 02:10:00|26242.8|26202.8|26225.4|26185.4|26248.7|26208.7|26225.3|26185.3|0
1638238500000|2021-11-30 02:15:00|26225.3|26185.3|26226.8|26186.8|26231.8|26191.8|26225.3|26185.3|0
1638238800000|2021-11-30 02:20:00|26227.4|26187.4|26207.5|26167.5|26231.6|26191.6|26207.5|26167.5|0
1638239100000|2021-11-30 02:25:00|26207.7|26167.7|26204.6|26164.6|26211.9|26171.9|26179.5|26139.5|0
1638239400000|2021-11-30 02:30:00|26204.1|26164.1|26180|26140|26204.6|26164.6|26173.9|26133.9|0
1638239700000|2021-11-30 02:35:00|26179.9|26139.9|26176.9|26136.9|26183|26143|26167.9|26127.9|0
1638240000000|2021-11-30 02:40:00|26176.3|26136.3|26178.8|26138.8|26186.5|26146.5|26169.3|26129.3|0
1638240300000|2021-11-30 02:45:00|26178.6|26138.6|26183.7|26143.7|26183.7|26143.7|26175.8|26135.8|0
1638240600000|2021-11-30 02:50:00|26183.6|26143.6|26192.4|26152.4|26196.8|26156.8|26180.7|26140.7|0
1638240900000|2021-11-30 02:55:00|26192.5|26152.5|26196.1|26156.1|26199.2|26159.2|26192.5|26152.5|0
1638241200000|2021-11-30 03:00:00|26196.2|26156.2|26178.1|26138.1|26199.2|26159.2|26178.1|26138.1|0
1638241500000|2021-11-30 03:05:00|26178.2|26138.2|26157.4|26117.4|26181.1|26141.1|26155.2|26115.2|0
1638241800000|2021-11-30 03:10:00|26157.9|26117.9|26136.2|26096.2|26160.3|26120.3|26136.2|26096.2|0
1638242100000|2021-11-30 03:15:00|26136.1|26096.1|26130.6|26090.6|26136.1|26096.1|26118.6|26078.6|0
1638242400000|2021-11-30 03:20:00|26131.1|26091.1|26124.9|26084.9|26139.8|26099.8|26121.8|26081.8|0
1638242700000|2021-11-30 03:25:00|26124.8|26084.8|26118.1|26078.1|26130.6|26090.6|26116.3|26076.3|0
1638243000000|2021-11-30 03:30:00|26118.5|26078.5|26139.2|26099.2|26145.2|26105.2|26117.7|26077.7|0
1638243300000|2021-11-30 03:35:00|26139|26099|26150.6|26110.6|26151|26111|26136.1|26096.1|0
1638243600000|2021-11-30 03:40:00|26150.5|26110.5|26151.9|26111.9|26156.5|26116.5|26148.9|26108.9|0
1638243900000|2021-11-30 03:45:00|26152.4|26112.4|26156.8|26116.8|26159.3|26119.3|26152.4|26112.4|0
1638244200000|2021-11-30 03:50:00|26157.3|26117.3|26159.4|26119.4|26163.2|26123.2|26156.6|26116.6|0
1638244500000|2021-11-30 03:55:00|26160|26120|26161|26121|26165.6|26125.6|26156.5|26116.5|0
1638244800000|2021-11-30 04:00:00|26161.6|26121.6|26166.9|26126.9|26172.8|26132.8|26154|26114|0
1638245100000|2021-11-30 04:05:00|26166.8|26126.8|26155.3|26115.3|26166.9|26126.9|26149.1|26109.1|0
1638245400000|2021-11-30 04:10:00|26155.1|26115.1|26149.3|26109.3|26161.2|26121.2|26149.2|26109.2|0
1638245700000|2021-11-30 04:15:00|26149.2|26109.2|26149.2|26109.2|26152.1|26112.1|26140.1|26100.1|0
1638246000000|2021-11-30 04:20:00|26149.3|26109.3|26140.3|26100.3|26150.7|26110.7|26140.3|26100.3|0
1638246300000|2021-11-30 04:25:00|26140.5|26100.5|26130.8|26090.8|26140.5|26100.5|26118.8|26078.8|0
1638246600000|2021-11-30 04:30:00|26131|26091|26122|26082|26134.5|26094.5|26120.4|26080.4|0
1638246900000|2021-11-30 04:35:00|26122.1|26082.1|26116.1|26076.1|26125.3|26085.3|26112.6|26072.6|0
1638247200000|2021-11-30 04:40:00|26116|26076|26107.7|26067.7|26116|26076|26103.7|26063.7|0
1638247500000|2021-11-30 04:45:00|26108.2|26068.2|26109.7|26069.7|26109.8|26069.8|26100.7|26060.7|0
1638247800000|2021-11-30 04:50:00|26109.3|26069.3|26116.7|26076.7|26116.9|26076.9|26105.8|26065.8|0
1638248100000|2021-11-30 04:55:00|26116.5|26076.5|26114.3|26074.3|26117.4|26077.4|26110.7|26070.7|0
1638248400000|2021-11-30 05:00:00|26114.8|26074.8|26089.8|26049.8|26117.3|26077.3|26089.8|26049.8|0
1638248700000|2021-11-30 05:05:00|26089.6|26049.6|26018.9|25978.9|26089.6|26049.6|26015.7|25975.7|0
1638249000000|2021-11-30 05:10:00|26019.1|25979.1|25939.8|25899.8|26022.1|25982.1|25939.6|25899.6|0
1638249300000|2021-11-30 05:15:00|25940.3|25900.3|25825.3|25785.3|25955.1|25915.1|25807.6|25767.6|0
1638249600000|2021-11-30 05:20:00|25825.5|25785.5|25741.3|25701.3|25835.8|25795.8|25709.3|25669.3|0
1638249900000|2021-11-30 05:25:00|25741.5|25701.5|25814.1|25774.1|25834.5|25794.5|25714.8|25674.8|0
1638250200000|2021-11-30 05:30:00|25814|25774|25803.6|25763.6|25825.7|25785.7|25750|25710|0
1638250500000|2021-11-30 05:35:00|25804.3|25764.3|25743.8|25703.8|25809.7|25769.7|25705.6|25665.6|0
1638250800000|2021-11-30 05:40:00|25743.9|25703.9|25665.1|25625.1|25744.1|25704.1|25665.1|25625.1|0
1638251100000|2021-11-30 05:45:00|25664.4|25624.4|25614.2|25574.2|25667.5|25627.5|25590.6|25550.6|0
1638251400000|2021-11-30 05:50:00|25614.3|25574.3|25623.6|25583.6|25630.5|25590.5|25602.1|25562.1|0
1638251700000|2021-11-30 05:55:00|25623.5|25583.5|25611.4|25571.4|25653.1|25613.1|25611.4|25571.4|0
1638252000000|2021-11-30 06:00:00|25612.4|25572.4|25501.4|25461.4|25641.9|25601.9|25493.7|25453.7|0
1638252300000|2021-11-30 06:05:00|25501.5|25461.5|25451.6|25411.6|25509|25469|25397.7|25357.7|0
1638252600000|2021-11-30 06:10:00|25451.4|25411.4|25495.7|25455.7|25517.9|25477.9|25450.2|25410.2|0
1638252900000|2021-11-30 06:15:00|25495.5|25455.5|25488.3|25448.3|25504.3|25464.3|25457.5|25417.5|0
1638253200000|2021-11-30 06:20:00|25488.4|25448.4|25548.4|25508.4|25575|25535|25465.5|25425.5|0
1638253500000|2021-11-30 06:25:00|25548.5|25508.5|25589.7|25549.7|25603.9|25563.9|25532.7|25492.7|0
1638253800000|2021-11-30 06:30:00|25589.3|25549.3|25569.3|25529.3|25609.1|25569.1|25564|25524|0
1638254100000|2021-11-30 06:35:00|25566.5|25526.5|25564.6|25524.6|25585|25545|25557.4|25517.4|0
1638254400000|2021-11-30 06:40:00|25564.5|25524.5|25617.4|25577.4|25629|25589|25559.7|25519.7|0
1638254700000|2021-11-30 06:45:00|25617.3|25577.3|25662.9|25622.9|25663.3|25623.3|25588.3|25548.3|0
1638255000000|2021-11-30 06:50:00|25662.7|25622.7|25611.6|25571.6|25663|25623|25605.1|25565.1|0
1638255300000|2021-11-30 06:55:00|25611.7|25571.7|25614.6|25574.6|25624.4|25584.4|25591.1|25551.1|0
1638255600000|2021-11-30 07:00:00|25618.3|25578.3|25594.7|25579.7|25624.4|25584.7|25544.7|25528.2|182
1638255900000|2021-11-30 07:05:00|25599.7|25584.7|25664.7|25649.7|25687.2|25672.2|25599.7|25584.7|65
1638256200000|2021-11-30 07:10:00|25667.2|25652.2|25642.2|25627.2|25679.7|25664.7|25617.2|25602.2|152
1638256500000|2021-11-30 07:15:00|25639.7|25624.7|25689.7|25674.7|25697.2|25682.2|25639.7|25624.7|69
1638256800000|2021-11-30 07:20:00|25692.2|25677.2|25714.7|25699.7|25734.7|25719.7|25682.2|25667.2|85
1638257100000|2021-11-30 07:25:00|25717.2|25702.2|25667.2|25652.2|25729.7|25714.7|25664.7|25649.7|138
1638257400000|2021-11-30 07:30:00|25669.7|25654.7|25597.2|25582.2|25694.7|25679.7|25597.2|25582.2|159
1638257700000|2021-11-30 07:35:00|25599.7|25584.7|25629.7|25614.7|25629.7|25614.7|25587.2|25572.2|61
1638258000000|2021-11-30 07:40:00|25627.2|25612.2|25574.7|25559.7|25642.2|25627.2|25569.7|25554.7|31
1638258300000|2021-11-30 07:45:00|25572.2|25557.2|25602.2|25587.2|25629.7|25614.7|25569.7|25554.7|75
1638258600000|2021-11-30 07:50:00|25604.7|25589.7|25657.2|25642.2|25657.2|25642.2|25602.2|25587.2|53
1638258900000|2021-11-30 07:55:00|25659.7|25644.7|25687.2|25672.2|25689.7|25674.7|25624.7|25609.7|84
1638259200000|2021-11-30 08:00:00|25697.2|25682.2|25722.2|25707.2|25729.7|25714.7|25607.2|25592.2|876
1638259500000|2021-11-30 08:05:00|25719.7|25704.7|25787.2|25772.2|25794.7|25779.7|25699.7|25684.7|846
1638259800000|2021-11-30 08:10:00|25789.7|25774.7|25729.7|25714.7|25802.2|25787.2|25714.7|25699.7|651
1638260100000|2021-11-30 08:15:00|25727.2|25712.2|25704.7|25689.7|25754.7|25739.7|25697.2|25682.2|536
1638260400000|2021-11-30 08:20:00|25707.2|25692.2|25707.2|25692.2|25737.2|25722.2|25677.2|25662.2|335
1638260700000|2021-11-30 08:25:00|25702.2|25687.2|25772.2|25757.2|25789.7|25774.7|25692.2|25677.2|363
1638261000000|2021-11-30 08:30:00|25767.2|25752.2|25729.7|25714.7|25769.7|25754.7|25727.2|25712.2|461
1638261300000|2021-11-30 08:35:00|25732.2|25717.2|25689.7|25674.7|25737.2|25722.2|25682.2|25667.2|262
1638261600000|2021-11-30 08:40:00|25692.8|25677.8|25690.3|25675.3|25735.3|25720.3|25660.3|25645.3|442
1638261900000|2021-11-30 08:45:00|25692.8|25677.8|25605.3|25590.3|25695.3|25680.3|25600.3|25585.3|343
1638262200000|2021-11-30 08:50:00|25600.3|25585.3|25657.8|25642.8|25667.8|25652.8|25592.8|25577.8|408
1638262500000|2021-11-30 08:55:00|25660.3|25645.3|25660.3|25645.3|25692.8|25677.8|25645.3|25630.3|251
1638262800000|2021-11-30 09:00:00|25657.8|25642.8|25560.3|25545.3|25660.3|25645.3|25555.3|25540.3|361
1638263100000|2021-11-30 09:05:00|25562.8|25547.8|25540.3|25525.3|25582.8|25567.8|25525.3|25510.3|358
1638263400000|2021-11-30 09:10:00|25542.8|25527.8|25542.8|25527.8|25560.3|25545.3|25525.3|25510.3|204
1638263700000|2021-11-30 09:15:00|25540.3|25525.3|25595.3|25580.3|25595.3|25580.3|25530.3|25515.3|278
1638264000000|2021-11-30 09:20:00|25590.3|25575.3|25582.8|25567.8|25610.3|25595.3|25562.8|25547.8|235
1638264300000|2021-11-30 09:25:00|25580.3|25565.3|25562.8|25547.8|25625.3|25610.3|25560.3|25545.3|241
1638264600000|2021-11-30 09:30:00|25565.3|25550.3|25590.3|25575.3|25595.3|25580.3|25535.3|25520.3|150
1638264900000|2021-11-30 09:35:00|25595.3|25580.3|25630.3|25615.3|25640.3|25625.3|25585.3|25570.3|350
1638265200000|2021-11-30 09:40:00|25635.3|25620.3|25650.3|25635.3|25680.3|25665.3|25630.3|25615.3|349
1638265500000|2021-11-30 09:45:00|25647.8|25632.8|25605.3|25590.3|25647.8|25632.8|25605.3|25590.3|125
1638265800000|2021-11-30 09:50:00|25610.3|25595.3|25615.3|25600.3|25665.3|25650.3|25607.8|25592.8|492
1638266100000|2021-11-30 09:55:00|25612.8|25597.8|25662.8|25647.8|25665.3|25650.3|25612.8|25597.8|166
1638266400000|2021-11-30 10:00:00|25665.3|25650.3|25645.3|25630.3|25680.3|25665.3|25637.8|25622.8|240
1638266700000|2021-11-30 10:05:00|25640.3|25625.3|25620.3|25605.3|25680.3|25665.3|25612.8|25597.8|253
1638267000000|2021-11-30 10:10:00|25622.8|25607.8|25635.3|25620.3|25645.3|25630.3|25615.3|25600.3|127
1638267300000|2021-11-30 10:15:00|25632.8|25617.8|25595.3|25580.3|25635.3|25620.3|25595.3|25580.3|124
1638267600000|2021-11-30 10:20:00|25597.8|25582.8|25602.8|25587.8|25635.3|25620.3|25592.8|25577.8|124
1638267900000|2021-11-30 10:25:00|25600.3|25585.3|25625.3|25610.3|25645.3|25630.3|25600.3|25585.3|64
1638268200000|2021-11-30 10:30:00|25630.3|25615.3|25692.8|25677.8|25695.3|25680.3|25620.3|25605.3|228
1638268500000|2021-11-30 10:35:00|25695.3|25680.3|25687.8|25672.8|25695.3|25680.3|25662.8|25647.8|156
1638268800000|2021-11-30 10:40:00|25690.3|25675.3|25672.8|25657.8|25690.3|25675.3|25665.3|25650.3|74
1638269100000|2021-11-30 10:45:00|25670.3|25655.3|25650.3|25635.3|25670.3|25655.3|25615.3|25600.3|280
1638269400000|2021-11-30 10:50:00|25647.8|25632.8|25652.8|25637.8|25675.3|25660.3|25617.8|25602.8|161
1638269700000|2021-11-30 10:55:00|25650.3|25635.3|25645.3|25630.3|25685.3|25670.3|25640.3|25625.3|169
1638270000000|2021-11-30 11:00:00|25650.3|25635.3|25630.3|25615.3|25685.3|25670.3|25625.3|25610.3|149
1638270300000|2021-11-30 11:05:00|25627.8|25612.8|25640.3|25625.3|25650.3|25635.3|25625.3|25610.3|78
1638270600000|2021-11-30 11:10:00|25637.8|25622.8|25620.3|25605.3|25662.8|25647.8|25620.3|25605.3|128
1638270900000|2021-11-30 11:15:00|25622.8|25607.8|25635.3|25620.3|25650.3|25635.3|25615.3|25600.3|129
1638271200000|2021-11-30 11:20:00|25632.8|25617.8|25645.3|25630.3|25655.3|25640.3|25615.3|25600.3|93
1638271500000|2021-11-30 11:25:00|25642.8|25627.8|25665.3|25650.3|25685.3|25670.3|25640.3|25625.3|73
1638271800000|2021-11-30 11:30:00|25670.3|25655.3|25680.3|25665.3|25685.3|25670.3|25657.8|25642.8|137
1638272100000|2021-11-30 11:35:00|25675.3|25660.3|25675.3|25660.3|25695.3|25680.3|25660.3|25645.3|123
1638272400000|2021-11-30 11:40:00|25677.8|25662.8|25700.3|25685.3|25702.8|25687.8|25675.3|25660.3|56
1638272700000|2021-11-30 11:45:00|25705.3|25690.3|25705.3|25690.3|25715.3|25700.3|25695.3|25680.3|82
1638273000000|2021-11-30 11:50:00|25710.3|25695.3|25727.8|25712.8|25735.3|25720.3|25702.8|25687.8|146
1638273300000|2021-11-30 11:55:00|25725.3|25710.3|25720.3|25705.3|25737.8|25722.8|25715.3|25700.3|93
1638273600000|2021-11-30 12:00:00|25710.3|25695.3|25752.8|25737.8|25755.3|25740.3|25710.3|25695.3|119
1638273900000|2021-11-30 12:05:00|25755.3|25740.3|25775.3|25760.3|25775.3|25760.3|25740.3|25725.3|154
1638274200000|2021-11-30 12:10:00|25777.8|25762.8|25775.3|25760.3|25795.3|25780.3|25770.3|25755.3|108
1638274500000|2021-11-30 12:15:00|25780.3|25765.3|25755.3|25740.3|25780.3|25765.3|25750.3|25735.3|144
1638274800000|2021-11-30 12:20:00|25760.3|25745.3|25815.3|25800.3|25825.3|25810.3|25755.3|25740.3|163
1638275100000|2021-11-30 12:25:00|25820.3|25805.3|25860.3|25845.3|25862.8|25847.8|25815.3|25800.3|109
1638275400000|2021-11-30 12:30:00|25857.8|25842.8|25827.8|25812.8|25865.3|25850.3|25825.3|25810.3|162
1638275700000|2021-11-30 12:35:00|25830.3|25815.3|25832.8|25817.8|25845.3|25830.3|25810.3|25795.3|111
1638276000000|2021-11-30 12:40:00|25829.9|25814.9|25807.4|25792.4|25852.4|25837.4|25807.4|25792.4|86
1638276300000|2021-11-30 12:45:00|25809.9|25794.9|25779.9|25764.9|25812.4|25797.4|25772.4|25757.4|115
1638276600000|2021-11-30 12:50:00|25777.4|25762.4|25792.4|25777.4|25807.4|25792.4|25767.4|25752.4|79
1638276900000|2021-11-30 12:55:00|25789.9|25774.9|25819.9|25804.9|25832.4|25817.4|25787.4|25772.4|72
1638277200000|2021-11-30 13:00:00|25822.4|25807.4|25792.4|25777.4|25832.4|25817.4|25792.4|25777.4|75
1638277500000|2021-11-30 13:05:00|25789.9|25774.9|25822.4|25807.4|25827.4|25812.4|25774.9|25759.9|140
1638277800000|2021-11-30 13:10:00|25824.9|25809.9|25807.4|25792.4|25837.4|25822.4|25802.4|25787.4|87
1638278100000|2021-11-30 13:15:00|25809.9|25794.9|25834.9|25819.9|25844.9|25829.9|25807.4|25792.4|111
1638278400000|2021-11-30 13:20:00|25837.4|25822.4|25784.9|25769.9|25837.4|25822.4|25784.9|25769.9|180
1638278700000|2021-11-30 13:25:00|25782.4|25767.4|25807.4|25792.4|25822.4|25807.4|25782.4|25767.4|77
1638279000000|2021-11-30 13:30:00|25804.9|25789.9|25792.4|25777.4|25812.4|25797.4|25767.4|25752.4|90
1638279300000|2021-11-30 13:35:00|25794.9|25779.9|25812.4|25797.4|25812.4|25797.4|25782.4|25767.4|62
1638279600000|2021-11-30 13:40:00|25817.4|25802.4|25832.4|25817.4|25834.9|25819.9|25809.9|25794.9|63
1638279900000|2021-11-30 13:45:00|25837.4|25822.4|25867.4|25852.4|25867.4|25852.4|25827.4|25812.4|111
1638280200000|2021-11-30 13:50:00|25864.9|25849.9|25922.4|25907.4|25927.4|25912.4|25862.4|25847.4|178
1638280500000|2021-11-30 13:55:00|25924.9|25909.9|25964.9|25949.9|25969.9|25954.9|25907.4|25892.4|238
1638280800000|2021-11-30 14:00:00|25967.4|25952.4|25937.4|25922.4|25967.4|25952.4|25922.4|25907.4|239
1638281100000|2021-11-30 14:05:00|25939.9|25924.9|25952.4|25937.4|25972.4|25957.4|25912.4|25897.4|161
1638281400000|2021-11-30 14:10:00|25947.4|25932.4|25967.4|25952.4|25982.4|25967.4|25947.4|25932.4|102
1638281700000|2021-11-30 14:15:00|25962.4|25947.4|25969.9|25954.9|25984.9|25969.9|25952.4|25937.4|101
1638282000000|2021-11-30 14:20:00|25972.4|25957.4|26002.4|25987.4|26009.9|25994.9|25969.9|25954.9|77
1638282300000|2021-11-30 14:25:00|26007.4|25992.4|25979.9|25964.9|26022.4|26007.4|25977.4|25962.4|155
1638282600000|2021-11-30 14:30:00|25977.4|25962.4|25967.4|25952.4|26017.4|26002.4|25947.4|25932.4|336
1638282900000|2021-11-30 14:35:00|25962.4|25947.4|25924.9|25909.9|25974.9|25959.9|25912.4|25897.4|262
1638283200000|2021-11-30 14:40:00|25927.4|25912.4|26004.9|25989.9|26012.4|25997.4|25927.4|25912.4|333
1638283500000|2021-11-30 14:45:00|26002.4|25987.4|25939.9|25924.9|26004.9|25989.9|25927.4|25912.4|299
1638283800000|2021-11-30 14:50:00|25942.4|25927.4|25937.4|25922.4|25952.4|25937.4|25917.4|25902.4|217
1638284100000|2021-11-30 14:55:00|25934.9|25919.9|25957.4|25942.4|25992.4|25977.4|25932.4|25917.4|121
1638284400000|2021-11-30 15:00:00|25954.9|25939.9|25982.4|25967.4|25987.4|25972.4|25932.4|25917.4|323
1638284700000|2021-11-30 15:05:00|25979.9|25964.9|26032.4|26017.4|26052.4|26037.4|25974.9|25959.9|308
1638285000000|2021-11-30 15:10:00|26033.3|26018.3|25993.3|25978.3|26048.3|26033.3|25993.3|25978.3|163
1638285300000|2021-11-30 15:15:00|25985.8|25970.8|25980.8|25965.8|26030.8|26015.8|25978.3|25963.3|168
1638285600000|2021-11-30 15:20:00|25983.3|25968.3|25958.3|25943.3|25983.3|25968.3|25948.3|25933.3|190
1638285900000|2021-11-30 15:25:00|25960.8|25945.8|26013.3|25998.3|26013.3|25998.3|25940.8|25925.8|315
1638286200000|2021-11-30 15:30:00|26010.8|25995.8|26065.8|26050.8|26075.8|26060.8|25998.3|25983.3|388
1638286500000|2021-11-30 15:35:00|26068.3|26053.3|26015.8|26000.8|26098.3|26083.3|25983.3|25968.3|452
1638286800000|2021-11-30 15:40:00|26018.3|26003.3|26030.8|26015.8|26065.8|26050.8|26018.3|26003.3|269
1638287100000|2021-11-30 15:45:00|26033.3|26018.3|25988.3|25973.3|26058.3|26043.3|25983.3|25968.3|371
1638287400000|2021-11-30 15:50:00|25983.3|25968.3|25915.8|25900.8|25988.3|25973.3|25913.3|25898.3|432
1638287700000|2021-11-30 15:55:00|25918.3|25903.3|25848.3|25833.3|25918.3|25903.3|25845.8|25830.8|476
1638288000000|2021-11-30 16:00:00|25845.8|25830.8|25858.3|25843.3|25870.8|25855.8|25813.3|25798.3|606
1638288300000|2021-11-30 16:05:00|25855.8|25840.8|25888.3|25873.3|25903.3|25888.3|25838.3|25823.3|319
1638288600000|2021-11-30 16:10:00|25893.3|25878.3|25953.3|25938.3|25953.3|25938.3|25878.3|25863.3|273
1638288900000|2021-11-30 16:15:00|25948.3|25933.3|25993.3|25978.3|26013.3|25998.3|25943.3|25928.3|430
1638289200000|2021-11-30 16:20:00|25998.3|25983.3|25913.3|25898.3|26018.3|26003.3|25903.3|25888.3|390
1638289500000|2021-11-30 16:25:00|25908.3|25893.3|25898.3|25883.3|25933.3|25918.3|25873.3|25858.3|986
1638289800000|2021-11-30 16:30:00|25883.3|25868.3|25813.3|25798.3|25918.3|25903.3|25795.8|25780.8|1346
1638290100000|2021-11-30 16:35:00|25808.3|25793.3|25825.8|25810.8|25843.3|25828.3|25803.3|25788.3|668
1638290400000|2021-11-30 16:40:00|25823.3|25808.3|25725.8|25710.8|25825.8|25810.8|25703.3|25688.3|244
1638290700000|2021-11-30 16:45:00|25728.3|25713.3|25753.3|25738.3|25760.8|25745.8|25713.3|25698.3|107
1638291000000|2021-11-30 16:50:00|25755.8|25735.8|25705.8|25680.8|25760.8|25735.8|25690.8|25670.8|130
1638291300000|2021-11-30 16:55:00|25710.8|25685.8|25735.8|25710.8|25740.8|25720.8|25695.8|25675.8|184
1638291600000|2021-11-30 17:00:00|25730.8|25705.8|25690.8|25670.8|25730.8|25705.8|25680.8|25660.8|145
1638291900000|2021-11-30 17:05:00|25695.8|25675.8|25705.8|25680.8|25725.8|25705.8|25690.8|25665.8|104
1638292200000|2021-11-30 17:10:00|25710.8|25685.8|25715.8|25695.8|25735.8|25715.8|25680.8|25660.8|71
1638292500000|2021-11-30 17:15:00|25720.8|25700.8|25765.8|25745.8|25770.8|25750.8|25720.8|25695.8|73
1638292800000|2021-11-30 17:20:00|25770.8|25750.8|25780.8|25760.8|25780.8|25760.8|25745.8|25725.8|34
1638293100000|2021-11-30 17:25:00|25775.8|25755.8|25785.8|25765.8|25795.8|25770.8|25775.8|25750.8|31
1638293400000|2021-11-30 17:30:00|25780.8|25760.8|25775.8|25755.8|25795.8|25775.8|25765.8|25745.8|53
1638293700000|2021-11-30 17:35:00|25780.8|25760.8|25775.8|25755.8|25785.8|25765.8|25765.8|25740.8|29
1638294000000|2021-11-30 17:40:00|25780.8|25760.8|25785.8|25765.8|25790.8|25770.8|25755.8|25735.8|48
1638294300000|2021-11-30 17:45:00|25780.8|25760.8|25765.8|25745.8|25790.8|25770.8|25760.8|25740.8|19
1638294600000|2021-11-30 17:50:00|25770.8|25750.8|25770.8|25750.8|25785.8|25760.8|25765.8|25745.8|26
1638294900000|2021-11-30 17:55:00|25775.8|25745.8|25760.8|25740.8|25775.8|25755.8|25745.8|25725.8|19
1638295200000|2021-11-30 18:00:00|25765.8|25745.8|25740.8|25715.8|25765.8|25745.8|25735.8|25715.8|42
1638295500000|2021-11-30 18:05:00|25745.8|25720.8|25735.8|25715.8|25755.8|25735.8|25735.8|25715.8|24
1638295800000|2021-11-30 18:10:00|25740.8|25720.8|25735.8|25710.8|25740.8|25720.8|25730.8|25705.8|21
1638296100000|2021-11-30 18:15:00|25730.8|25715.8|25735.8|25715.8|25760.8|25735.8|25730.8|25715.8|11
1638296400000|2021-11-30 18:20:00|25730.8|25710.8|25755.8|25730.8|25760.8|25735.8|25720.8|25700.8|26
1638296700000|2021-11-30 18:25:00|25750.8|25725.8|25750.8|25730.8|25760.8|25740.8|25745.8|25720.8|6
1638297000000|2021-11-30 18:30:00|25745.8|25725.8|25760.8|25740.8|25770.8|25750.8|25745.8|25720.8|15
1638297300000|2021-11-30 18:35:00|25765.8|25735.8|25795.8|25775.8|25795.8|25775.8|25765.8|25735.8|23
1638297600000|2021-11-30 18:40:00|25790.8|25770.8|25800.8|25775.8|25800.8|25780.8|25790.8|25770.8|19
1638297900000|2021-11-30 18:45:00|25805.8|25780.8|25805.8|25785.8|25805.8|25785.8|25795.8|25775.8|35
1638298200000|2021-11-30 18:50:00|25800.8|25780.8|25830.8|25810.8|25830.8|25810.8|25800.8|25780.8|54
1638298500000|2021-11-30 18:55:00|25835.8|25815.8|25850.8|25830.8|25850.8|25830.8|25830.8|25805.8|30
1638298800000|2021-11-30 19:00:00|25845.8|25825.8|25835.8|25815.8|25855.8|25835.8|25825.8|25805.8|30
1638299100000|2021-11-30 19:05:00|25830.8|25810.8|25845.8|25825.8|25850.8|25825.8|25825.8|25805.8|19
1638299400000|2021-11-30 19:10:00|25850.8|25820.8|25850.8|25830.8|25860.8|25840.8|25845.8|25820.8|13
1638299700000|2021-11-30 19:15:00|25855.8|25835.8|25855.8|25830.8|25855.8|25835.8|25835.8|25815.8|18
1638300000000|2021-11-30 19:20:00|25850.8|25835.8|25855.8|25830.8|25855.8|25835.8|25845.8|25825.8|3
1638300300000|2021-11-30 19:25:00|25850.8|25835.8|25813.3|25798.3|25870.8|25850.8|25813.3|25790.8|31
1638300600000|2021-11-30 19:30:00|25808.3|25793.3|25825.8|25810.8|25835.8|25820.8|25803.3|25788.3|13
1638300900000|2021-11-30 19:35:00|25823.3|25808.3|25820.8|25805.8|25840.8|25825.8|25820.8|25805.8|20
1638301200000|2021-11-30 19:40:00|25823.3|25808.3|25805.8|25790.8|25833.3|25818.3|25793.3|25778.3|13
1638301500000|2021-11-30 19:45:00|25803.3|25788.3|25778.3|25763.3|25810.8|25795.8|25773.3|25758.3|12
1638301800000|2021-11-30 19:50:00|25780.8|25765.8|25770.8|25755.8|25790.8|25775.8|25760.8|25745.8|23
1638302100000|2021-11-30 19:55:00|25768.3|25753.3|25788.3|25773.3|25788.3|25773.3|25763.3|25748.3|9
1638302400000|2021-11-30 20:00:00|25785.8|25770.8|25788.3|25773.3|25800.8|25785.8|25773.3|25758.3|13
1638302700000|2021-11-30 20:05:00|25790.8|25775.8|25780.8|25765.8|25810.8|25795.8|25780.8|25765.8|6
1638303000000|2021-11-30 20:10:00|25783.3|25768.3|25790.8|25775.8|25803.3|25788.3|25775.8|25760.8|14
1638303300000|2021-11-30 20:15:00|25793.3|25778.3|25798.3|25783.3|25798.3|25783.3|25783.3|25768.3|23
1638303600000|2021-11-30 20:20:00|25795.8|25780.8|25783.3|25768.3|25808.3|25793.3|25783.3|25768.3|16
1638303900000|2021-11-30 20:25:00|25785.8|25770.8|25778.3|25763.3|25803.3|25788.3|25770.8|25755.8|35
1638304200000|2021-11-30 20:30:00|25775.8|25760.8|25808.3|25793.3|25818.3|25803.3|25770.8|25755.8|11
1638304500000|2021-11-30 20:35:00|25803.3|25788.3|25798.3|25783.3|25808.3|25793.3|25788.3|25773.3|23
1638304800000|2021-11-30 20:40:00|25793.3|25778.3|25823.3|25808.3|25823.3|25808.3|25790.8|25775.8|22
1638305100000|2021-11-30 20:45:00|25825.8|25810.8|25808.3|25793.3|25838.3|25823.3|25805.8|25790.8|16
1638305400000|2021-11-30 20:50:00|25805.8|25790.8|25750.8|25735.8|25805.8|25790.8|25745.8|25730.8|40
1638305700000|2021-11-30 20:55:00|25753.3|25738.3|25788.3|25773.3|25803.3|25788.3|25750.8|25735.8|24
1638306000000|2021-11-30 21:00:00|25787.1|25747.1|25895.3|25855.3|25896.6|25856.6|25763.1|25723.1|0
1638306300000|2021-11-30 21:05:00|25894.8|25854.8|25859.3|25819.3|25904.8|25864.8|25856.1|25816.1|0
1638306600000|2021-11-30 21:10:00|25859.5|25819.5|25869.3|25829.3|25888.4|25848.4|25858|25818|0
1638306900000|2021-11-30 21:15:00|25869.6|25829.6|25877.2|25837.2|25887.1|25847.1|25864.3|25824.3|0
1638307200000|2021-11-30 21:20:00|25878.2|25838.2|25875.7|25835.7|25898.5|25858.5|25872.5|25832.5|0
1638307500000|2021-11-30 21:25:00|25875.4|25835.4|25885.2|25845.2|25890.3|25850.3|25869.3|25829.3|0
1638307800000|2021-11-30 21:30:00|25885.5|25845.5|25877|25837|25893.4|25853.4|25870.7|25830.7|0
1638308100000|2021-11-30 21:35:00|25876.8|25836.8|25887.1|25847.1|25887.1|25847.1|25872.5|25832.5|0
1638308400000|2021-11-30 21:40:00|25887.4|25847.4|25885|25845|25891.6|25851.6|25885|25845|0
1638308700000|2021-11-30 21:45:00|25885.6|25845.6|25907.8|25867.8|25911|25871|25885.6|25845.6|0
1638309000000|2021-11-30 21:50:00|25907.6|25867.6|25899.6|25859.6|25911|25871|25898.3|25858.3|0
1638309300000|2021-11-30 21:55:00|25899.9|25859.9|25913.5|25873.5|25915.4|25875.4|25899.9|25859.9|0
1638309600000|2021-11-30 22:00:00|25913|25873|25911.9|25871.9|25913.5|25873.5|25911.9|25871.9|0
1638309900000|2021-11-30 22:05:00|25912.5|25872.5|25912.7|25872.7|25913.2|25873.2|25911.4|25871.4|0
1638310200000|2021-11-30 22:10:00|25912.1|25872.1|25912.1|25872.1|25912.7|25872.7|25911.1|25871.1|0
1638310500000|2021-11-30 22:15:00|25911.6|25871.6|25912.1|25872.1|25912.1|25872.1|25910.5|25870.5|0
1638310800000|2021-11-30 22:20:00|25911.6|25871.6|25911.6|25871.6|25912.1|25872.1|25909.5|25869.5|0
1638311100000|2021-11-30 22:25:00|25911.1|25871.1|25912.1|25872.1|25912.1|25872.1|25911.1|25871.1|0
1638311400000|2021-11-30 22:30:00|25911.1|25871.1|25912.7|25872.7|25912.7|25872.7|25910.5|25870.5|0
1638311700000|2021-11-30 22:35:00|25911.6|25871.6|25910.5|25870.5|25912.1|25872.1|25910|25870|0
1638312000000|2021-11-30 22:40:00|25909.5|25869.5|25911.6|25871.6|25913.2|25873.2|25909.5|25869.5|0
1638312300000|2021-11-30 22:45:00|25911.1|25871.1|25911.6|25871.6|25912.7|25872.7|25910|25870|0
1638312600000|2021-11-30 22:50:00|25910.5|25870.5|25912.1|25872.1|25912.1|25872.1|25907.9|25867.9|0
1638312900000|2021-11-30 22:55:00|25911.1|25871.1|25915.3|25875.3|25916.3|25876.3|25908.4|25868.4|0
1638313200000|2021-11-30 23:00:00|25917.5|25877.5|25954.9|25914.9|25975.2|25935.2|25917.5|25877.5|0
1638313500000|2021-11-30 23:05:00|25955|25915|25940.8|25900.8|25963.1|25923.1|25940.8|25900.8|0
1638313800000|2021-11-30 23:10:00|25941|25901|25932.6|25892.6|25947.6|25907.6|25929.4|25889.4|0
1638314100000|2021-11-30 23:15:00|25933.1|25893.1|25930|25890|25945.6|25905.6|25926.6|25886.6|0
1638314400000|2021-11-30 23:20:00|25930.8|25890.8|25935|25895|25943.2|25903.2|25923.6|25883.6|0
1638314700000|2021-11-30 23:25:00|25934.8|25894.8|25933.2|25893.2|25947.7|25907.7|25931.8|25891.8|0
1638315000000|2021-11-30 23:30:00|25933.7|25893.7|25943.2|25903.2|25952.8|25912.8|25933.7|25893.7|0
1638315300000|2021-11-30 23:35:00|25943.8|25903.8|25937.3|25897.3|25949.6|25909.6|25932.8|25892.8|0
1638315600000|2021-11-30 23:40:00|25937.6|25897.6|25905|25865|25940.5|25900.5|25903.7|25863.7|0
1638315900000|2021-11-30 23:45:00|25905.1|25865.1|25896.8|25856.8|25925.9|25885.9|25887.3|25847.3|0
1638316200000|2021-11-30 23:50:00|25897.2|25857.2|25906.9|25866.9|25915.1|25875.1|25896.8|25856.8|0
1638316500000|2021-11-30 23:55:00|25907|25867|25915.1|25875.1|25915.1|25875.1|25901.8|25861.8|0
1638316800000|2021-12-01 00:00:00|25915.3|25875.3|25944.2|25904.2|25947.4|25907.4|25913.2|25873.2|0
1638317100000|2021-12-01 00:05:00|25944.3|25904.3|25932.8|25892.8|25963.3|25923.3|25931|25891|0
1638317400000|2021-12-01 00:10:00|25933.1|25893.1|25902.2|25862.2|25939.2|25899.2|25897.2|25857.2|0
1638317700000|2021-12-01 00:15:00|25901.9|25861.9|25815.8|25775.8|25926|25886|25803.7|25763.7|0
1638318000000|2021-12-01 00:20:00|25815.3|25775.3|25836.6|25796.6|25836.8|25796.8|25797.1|25757.1|0
1638318300000|2021-12-01 00:25:00|25836.4|25796.4|25806|25766|25842.3|25802.3|25801.9|25761.9|0
1638318600000|2021-12-01 00:30:00|25806.2|25766.2|25825|25785|25835.7|25795.7|25806.2|25766.2|0
1638318900000|2021-12-01 00:35:00|25825.5|25785.5|25811.6|25771.6|25826.6|25786.6|25781.2|25741.2|0
1638319200000|2021-12-01 00:40:00|25811.8|25771.8|25849.9|25809.9|25860.1|25820.1|25811.6|25771.6|0
1638319500000|2021-12-01 00:45:00|25850.4|25810.4|25862.7|25822.7|25879.3|25839.3|25847.2|25807.2|0
1638319800000|2021-12-01 00:50:00|25862.2|25822.2|25843.9|25803.9|25867.5|25827.5|25837.9|25797.9|0
1638320100000|2021-12-01 00:55:00|25843.8|25803.8|25836.3|25796.3|25852.5|25812.5|25822.5|25782.5|0
1638320400000|2021-12-01 01:00:00|25836|25796|25833.3|25793.3|25836.1|25796.1|25796.8|25756.8|0
1638320700000|2021-12-01 01:05:00|25833.1|25793.1|25849.9|25809.9|25866.4|25826.4|25830.1|25790.1|0
1638321000000|2021-12-01 01:10:00|25849.7|25809.7|25895.2|25855.2|25905.5|25865.5|25842.3|25802.3|0
1638321300000|2021-12-01 01:15:00|25894.9|25854.9|25908.1|25868.1|25917.2|25877.2|25885.5|25845.5|0
1638321600000|2021-12-01 01:20:00|25908.2|25868.2|25891.7|25851.7|25923.6|25883.6|25882.2|25842.2|0
1638321900000|2021-12-01 01:25:00|25891.5|25851.5|25903.5|25863.5|25903.7|25863.7|25884.8|25844.8|0
1638322200000|2021-12-01 01:30:00|25903.1|25863.1|25908.6|25868.6|25926.6|25886.6|25891.5|25851.5|0
1638322500000|2021-12-01 01:35:00|25908|25868|25922.5|25882.5|25925.5|25885.5|25907.2|25867.2|0
1638322800000|2021-12-01 01:40:00|25923.7|25883.7|25929.9|25889.9|25930.1|25890.1|25895|25855|0
1638323100000|2021-12-01 01:45:00|25930.4|25890.4|25933.3|25893.3|25945.1|25905.1|25925.3|25885.3|0
1638323400000|2021-12-01 01:50:00|25932.8|25892.8|25964.1|25924.1|25976.5|25936.5|25927.2|25887.2|0
1638323700000|2021-12-01 01:55:00|25964.6|25924.6|25959.4|25919.4|25982|25942|25947.6|25907.6|0
1638324000000|2021-12-01 02:00:00|25958.9|25918.9|26063.2|26023.2|26069.2|26029.2|25954.8|25914.8|0
1638324300000|2021-12-01 02:05:00|26063.4|26023.4|26078.1|26038.1|26095.9|26055.9|26063.2|26023.2|0
1638324600000|2021-12-01 02:10:00|26078.2|26038.2|26070.6|26030.6|26087.1|26047.1|26062.8|26022.8|0
1638324900000|2021-12-01 02:15:00|26071.7|26031.7|26037.4|25997.4|26073.4|26033.4|26019.6|25979.6|0
1638325200000|2021-12-01 02:20:00|26037.3|25997.3|26028.7|25988.7|26040.7|26000.7|26025.2|25985.2|0
1638325500000|2021-12-01 02:25:00|26028.9|25988.9|26045.8|26005.8|26050.6|26010.6|26024|25984|0
1638325800000|2021-12-01 02:30:00|26046.4|26006.4|26041|26001|26062.8|26022.8|26040.7|26000.7|0
1638326100000|2021-12-01 02:35:00|26041.1|26001.1|26042.7|26002.7|26051.1|26011.1|26038.2|25998.2|0
1638326400000|2021-12-01 02:40:00|26042.6|26002.6|26042.3|26002.3|26045.1|26005.1|26036|25996|0
1638326700000|2021-12-01 02:45:00|26042.5|26002.5|26021.5|25981.5|26045.3|26005.3|26018.7|25978.7|0
1638327000000|2021-12-01 02:50:00|26021.7|25981.7|26052.2|26012.2|26059.4|26019.4|26021.4|25981.4|0
1638327300000|2021-12-01 02:55:00|26051.6|26011.6|26059.6|26019.6|26059.6|26019.6|26050.8|26010.8|0
1638327600000|2021-12-01 03:00:00|26059|26019|26044.4|26004.4|26059|26019|26027.9|25987.9|0
1638327900000|2021-12-01 03:05:00|26042.7|26002.7|26024.7|25984.7|26042.7|26002.7|26018.7|25978.7|0
1638328200000|2021-12-01 03:10:00|26024.2|25984.2|26023.1|25983.1|26024.2|25984.2|26012.9|25972.9|0
1638328500000|2021-12-01 03:15:00|26023.7|25983.7|26025.2|25985.2|26031.1|25991.1|26021.9|25981.9|0
1638328800000|2021-12-01 03:20:00|26025.4|25985.4|26013.4|25973.4|26028.4|25988.4|26007.5|25967.5|0
1638329100000|2021-12-01 03:25:00|26013.3|25973.3|26031.1|25991.1|26032.5|25992.5|26013.3|25973.3|0
1638329400000|2021-12-01 03:30:00|26030|25990|26031.3|25991.3|26034.3|25994.3|26019.3|25979.3|0
1638329700000|2021-12-01 03:35:00|26031.5|25991.5|26023.7|25983.7|26043.5|26003.5|26023.7|25983.7|0
1638330000000|2021-12-01 03:40:00|26023.8|25983.8|25969.1|25929.1|26025.1|25985.1|25965.9|25925.9|0
1638330300000|2021-12-01 03:45:00|25969.3|25929.3|25976.3|25936.3|25989.2|25949.2|25966.3|25926.3|0
1638330600000|2021-12-01 03:50:00|25977|25937|25995.4|25955.4|25996.9|25956.9|25977|25937|0
1638330900000|2021-12-01 03:55:00|25995.9|25955.9|26001.5|25961.5|26003.1|25963.1|25988|25948|0
1638331200000|2021-12-01 04:00:00|26002.1|25962.1|26022.2|25982.2|26022.5|25982.5|26002.1|25962.1|0
1638331500000|2021-12-01 04:05:00|26023.2|25983.2|26016.3|25976.3|26025|25985|26010.2|25970.2|0
1638331800000|2021-12-01 04:10:00|26016.4|25976.4|26022.5|25982.5|26022.5|25982.5|26013.2|25973.2|0
1638332100000|2021-12-01 04:15:00|26022.3|25982.3|26016.1|25976.1|26025.3|25985.3|26016.1|25976.1|0
1638332400000|2021-12-01 04:20:00|26016.2|25976.2|26018.8|25978.8|26024.9|25984.9|26013.3|25973.3|0
1638332700000|2021-12-01 04:25:00|26018.6|25978.6|26026.2|25986.2|26027.8|25987.8|26015.8|25975.8|0
1638333000000|2021-12-01 04:30:00|26025.6|25985.6|26062.1|26022.1|26064.2|26024.2|26024.9|25984.9|0
1638333300000|2021-12-01 04:35:00|26061.6|26021.6|26068.7|26028.7|26068.9|26028.9|26054.9|26014.9|0
1638333600000|2021-12-01 04:40:00|26068.9|26028.9|26065.9|26025.9|26074.8|26034.8|26056.3|26016.3|0
1638333900000|2021-12-01 04:45:00|26065.7|26025.7|26063|26023|26075.4|26035.4|26062.9|26022.9|0
1638334200000|2021-12-01 04:50:00|26062.9|26022.9|26063|26023|26071.7|26031.7|26053.5|26013.5|0
1638334500000|2021-12-01 04:55:00|26062.9|26022.9|26072|26032|26078.4|26038.4|26059.7|26019.7|0
1638334800000|2021-12-01 05:00:00|26072.1|26032.1|26051.8|26011.8|26075.4|26035.4|26048.4|26008.4|0
1638335100000|2021-12-01 05:05:00|26052.3|26012.3|26050.7|26010.7|26056.9|26016.9|26050.3|26010.3|0
1638335400000|2021-12-01 05:10:00|26050.9|26010.9|26042.8|26002.8|26050.9|26010.9|26041.2|26001.2|0
1638335700000|2021-12-01 05:15:00|26043.3|26003.3|26051.2|26011.2|26054.1|26014.1|26043.3|26003.3|0
1638336000000|2021-12-01 05:20:00|26051.3|26011.3|26066.8|26026.8|26066.8|26026.8|26051.3|26011.3|0
1638336300000|2021-12-01 05:25:00|26066.2|26026.2|26057.4|26017.4|26069.9|26029.9|26054.6|26014.6|0
1638336600000|2021-12-01 05:30:00|26058.5|26018.5|26047.2|26007.2|26068.7|26028.7|26046.1|26006.1|0
1638336900000|2021-12-01 05:35:00|26047|26007|26066|26026|26066|26026|26047|26007|0
1638337200000|2021-12-01 05:40:00|26065.9|26025.9|26065.9|26025.9|26069.2|26029.2|26062.3|26022.3|0
1638337500000|2021-12-01 05:45:00|26066|26026|26063.9|26023.9|26068.9|26028.9|26062.5|26022.5|0
1638337800000|2021-12-01 05:50:00|26063.4|26023.4|26049.6|26009.6|26063.9|26023.9|26047.5|26007.5|0
1638338100000|2021-12-01 05:55:00|26053.3|26013.3|26044.3|26004.3|26054.6|26014.6|26034.5|25994.5|0
1638338400000|2021-12-01 06:00:00|26045.4|26005.4|26049.3|26009.3|26062.1|26022.1|26036.8|25996.8|0
1638338700000|2021-12-01 06:05:00|26049.8|26009.8|26118.3|26078.3|26119.6|26079.6|26049.3|26009.3|0
1638339000000|2021-12-01 06:10:00|26118.2|26078.2|26185.9|26145.9|26185.9|26145.9|26118.2|26078.2|0
1638339300000|2021-12-01 06:15:00|26186|26146|26181.9|26141.9|26198.2|26158.2|26181.8|26141.8|0
1638339600000|2021-12-01 06:20:00|26182|26142|26194.3|26154.3|26208.2|26168.2|26182|26142|0
1638339900000|2021-12-01 06:25:00|26193.8|26153.8|26174.7|26134.7|26193.8|26153.8|26161.5|26121.5|0
1638340200000|2021-12-01 06:30:00|26175|26135|26172.5|26132.5|26183.5|26143.5|26168.9|26128.9|0
1638340500000|2021-12-01 06:35:00|26172.6|26132.6|26178.3|26138.3|26180.2|26140.2|26168.2|26128.2|0
1638340800000|2021-12-01 06:40:00|26177.8|26137.8|26136.9|26096.9|26177.8|26137.8|26132.8|26092.8|0
1638341100000|2021-12-01 06:45:00|26137|26097|26162.8|26122.8|26163.2|26123.2|26134.2|26094.2|0
1638341400000|2021-12-01 06:50:00|26162.7|26122.7|26143.1|26103.1|26164.1|26124.1|26140.2|26100.2|0
1638341700000|2021-12-01 06:55:00|26143.3|26103.3|26166.7|26126.7|26189.8|26149.8|26143.3|26103.3|0
1638342000000|2021-12-01 07:00:00|26161.5|26121.5|26060.8|26045.8|26184.9|26144.9|26060.8|26045.8|88
1638342300000|2021-12-01 07:05:00|26063.3|26048.3|26093.3|26078.3|26108.3|26093.3|26048.3|26033.3|82
1638342600000|2021-12-01 07:10:00|26095.8|26080.8|26088.3|26073.3|26095.8|26080.8|26078.3|26063.3|46
1638342900000|2021-12-01 07:15:00|26085.8|26070.8|26063.3|26048.3|26098.3|26083.3|26060.8|26045.8|73
1638343200000|2021-12-01 07:20:00|26060.8|26045.8|26045.8|26030.8|26065.8|26050.8|26030.8|26015.8|49
1638343500000|2021-12-01 07:25:00|26043.3|26028.3|26053.3|26038.3|26060.8|26045.8|26040.8|26025.8|23
1638343800000|2021-12-01 07:30:00|26055.8|26040.8|26045.8|26030.8|26065.8|26050.8|26035.8|26020.8|29
1638344100000|2021-12-01 07:35:00|26048.3|26033.3|26073.3|26058.3|26088.3|26073.3|26040.8|26025.8|21
1638344400000|2021-12-01 07:40:00|26075.8|26060.8|26105.8|26090.8|26105.8|26090.8|26075.8|26060.8|33
1638344700000|2021-12-01 07:45:00|26103.3|26088.3|26095.8|26080.8|26108.3|26093.3|26088.3|26073.3|11
1638345000000|2021-12-01 07:50:00|26098.3|26083.3|26075.8|26060.8|26098.3|26083.3|26068.3|26053.3|16
1638345300000|2021-12-01 07:55:00|26073.3|26058.3|26050.8|26035.8|26075.8|26060.8|26040.8|26025.8|48
1638345600000|2021-12-01 08:00:00|26045.8|26030.8|26100.8|26085.8|26118.3|26103.3|25983.3|25968.3|668
1638345900000|2021-12-01 08:05:00|26098.3|26083.3|26058.3|26043.3|26108.3|26093.3|26035.8|26020.8|344
1638346200000|2021-12-01 08:10:00|26063.3|26048.3|26040.8|26025.8|26063.3|26048.3|26020.8|26005.8|347
1638346500000|2021-12-01 08:15:00|26043.3|26028.3|26085.8|26070.8|26088.3|26073.3|26033.3|26018.3|231
1638346800000|2021-12-01 08:20:00|26083.3|26068.3|26063.3|26048.3|26093.3|26078.3|26033.3|26018.3|164
1638347100000|2021-12-01 08:25:00|26060.8|26045.8|26053.3|26038.3|26063.3|26048.3|26018.3|26003.3|193
1638347400000|2021-12-01 08:30:00|26050.8|26035.8|26043.3|26028.3|26050.8|26035.8|25988.3|25973.3|437
1638347700000|2021-12-01 08:35:00|26048.3|26033.3|26060.8|26045.8|26063.3|26048.3|26013.3|25998.3|327
1638348000000|2021-12-01 08:40:00|26059.9|26044.9|26034.9|26019.9|26074.9|26059.9|26027.4|26012.4|156
1638348300000|2021-12-01 08:45:00|26032.4|26017.4|26049.9|26034.9|26054.9|26039.9|26024.9|26009.9|71
1638348600000|2021-12-01 08:50:00|26052.4|26037.4|26064.9|26049.9|26069.9|26054.9|26039.9|26024.9|62
1638348900000|2021-12-01 08:55:00|26067.4|26052.4|26119.9|26104.9|26124.9|26109.9|26059.9|26044.9|163
1638349200000|2021-12-01 09:00:00|26114.9|26099.9|26114.9|26099.9|26139.9|26124.9|26099.9|26084.9|247
1638349500000|2021-12-01 09:05:00|26112.4|26097.4|26124.9|26109.9|26139.9|26124.9|26107.4|26092.4|204
1638349800000|2021-12-01 09:10:00|26122.4|26107.4|26134.9|26119.9|26139.9|26124.9|26117.4|26102.4|205
1638350100000|2021-12-01 09:15:00|26137.4|26122.4|26144.9|26129.9|26149.9|26134.9|26119.9|26104.9|131
1638350400000|2021-12-01 09:20:00|26139.9|26124.9|26142.4|26127.4|26169.9|26154.9|26134.9|26119.9|97
1638350700000|2021-12-01 09:25:00|26144.9|26129.9|26152.4|26137.4|26154.9|26139.9|26134.9|26119.9|93
1638351000000|2021-12-01 09:30:00|26154.9|26139.9|26194.9|26179.9|26199.9|26184.9|26144.9|26129.9|127
1638351300000|2021-12-01 09:35:00|26192.4|26177.4|26264.9|26249.9|26264.9|26249.9|26192.4|26177.4|327
1638351600000|2021-12-01 09:40:00|26267.4|26252.4|26244.9|26229.9|26269.9|26254.9|26224.9|26209.9|255
1638351900000|2021-12-01 09:45:00|26247.4|26232.4|26219.9|26204.9|26247.4|26232.4|26207.4|26192.4|118
1638352200000|2021-12-01 09:50:00|26214.9|26199.9|26214.9|26199.9|26229.9|26214.9|26204.9|26189.9|155
1638352500000|2021-12-01 09:55:00|26212.4|26197.4|26234.9|26219.9|26234.9|26219.9|26202.4|26187.4|84
1638352800000|2021-12-01 10:00:00|26232.4|26217.4|26229.9|26214.9|26239.9|26224.9|26224.9|26209.9|118
1638353100000|2021-12-01 10:05:00|26232.4|26217.4|26204.9|26189.9|26237.4|26222.4|26199.9|26184.9|83
1638353400000|2021-12-01 10:10:00|26209.9|26194.9|26194.9|26179.9|26209.9|26194.9|26184.9|26169.9|92
1638353700000|2021-12-01 10:15:00|26189.9|26174.9|26217.4|26202.4|26219.9|26204.9|26184.9|26169.9|82
1638354000000|2021-12-01 10:20:00|26214.9|26199.9|26214.9|26199.9|26227.4|26212.4|26204.9|26189.9|59
1638354300000|2021-12-01 10:25:00|26217.4|26202.4|26227.4|26212.4|26239.9|26224.9|26214.9|26199.9|59
1638354600000|2021-12-01 10:30:00|26224.9|26209.9|26242.4|26227.4|26244.9|26229.9|26222.4|26207.4|68
1638354900000|2021-12-01 10:35:00|26239.9|26224.9|26239.9|26224.9|26254.9|26239.9|26229.9|26214.9|209
1638355200000|2021-12-01 10:40:00|26234.9|26219.9|26254.9|26239.9|26264.9|26249.9|26234.9|26219.9|66
1638355500000|2021-12-01 10:45:00|26257.4|26242.4|26259.9|26244.9|26269.9|26254.9|26254.9|26239.9|36
1638355800000|2021-12-01 10:50:00|26262.4|26247.4|26247.4|26232.4|26274.9|26259.9|26244.9|26229.9|107
1638356100000|2021-12-01 10:55:00|26244.9|26229.9|26224.9|26209.9|26247.4|26232.4|26219.9|26204.9|57
1638356400000|2021-12-01 11:00:00|26227.4|26212.4|26194.9|26179.9|26229.9|26214.9|26189.9|26174.9|109
1638356700000|2021-12-01 11:05:00|26197.4|26182.4|26199.9|26184.9|26209.9|26194.9|26192.4|26177.4|41
1638357000000|2021-12-01 11:10:00|26197.4|26182.4|26189.9|26174.9|26204.9|26189.9|26184.9|26169.9|73
1638357300000|2021-12-01 11:15:00|26187.4|26172.4|26184.9|26169.9|26189.9|26174.9|26164.9|26149.9|58
1638357600000|2021-12-01 11:20:00|26187.4|26172.4|26197.4|26182.4|26209.9|26194.9|26184.9|26169.9|63
1638357900000|2021-12-01 11:25:00|26199.9|26184.9|26204.9|26189.9|26222.4|26207.4|26194.9|26179.9|133
1638358200000|2021-12-01 11:30:00|26199.9|26184.9|26204.9|26189.9|26209.9|26194.9|26199.9|26184.9|35
1638358500000|2021-12-01 11:35:00|26202.4|26187.4|26209.9|26194.9|26229.9|26214.9|26202.4|26187.4|83
1638358800000|2021-12-01 11:40:00|26214.9|26199.9|26239.9|26224.9|26242.4|26227.4|26214.9|26199.9|106
1638359100000|2021-12-01 11:45:00|26237.4|26222.4|26249.9|26234.9|26257.4|26242.4|26229.9|26214.9|43
1638359400000|2021-12-01 11:50:00|26247.4|26232.4|26262.4|26247.4|26264.9|26249.9|26239.9|26224.9|73
1638359700000|2021-12-01 11:55:00|26264.9|26249.9|26257.4|26242.4|26264.9|26249.9|26249.9|26234.9|80
1638360000000|2021-12-01 12:00:00|26259.9|26244.9|26249.9|26234.9|26269.9|26254.9|26247.4|26232.4|105
1638360300000|2021-12-01 12:05:00|26252.4|26237.4|26234.9|26219.9|26259.9|26244.9|26229.9|26214.9|93
1638360600000|2021-12-01 12:10:00|26229.9|26214.9|26274.9|26259.9|26274.9|26259.9|26229.9|26214.9|90
1638360900000|2021-12-01 12:15:00|26269.9|26254.9|26284.9|26269.9|26304.9|26289.9|26259.9|26244.9|139
1638361200000|2021-12-01 12:20:00|26282.4|26267.4|26314.9|26299.9|26319.9|26304.9|26282.4|26267.4|72
1638361500000|2021-12-01 12:25:00|26312.4|26297.4|26304.9|26289.9|26319.9|26304.9|26299.9|26284.9|78
1638361800000|2021-12-01 12:30:00|26302.4|26287.4|26299.9|26284.9|26319.9|26304.9|26294.9|26279.9|136
1638362100000|2021-12-01 12:35:00|26302.4|26287.4|26297.4|26282.4|26302.4|26287.4|26284.9|26269.9|95
1638362400000|2021-12-01 12:40:00|26293.1|26278.1|26300.6|26285.6|26310.6|26295.6|26290.6|26275.6|68
1638362700000|2021-12-01 12:45:00|26305.6|26290.6|26290.6|26275.6|26305.6|26290.6|26275.6|26260.6|106
1638363000000|2021-12-01 12:50:00|26293.1|26278.1|26310.6|26295.6|26315.6|26300.6|26290.6|26275.6|52
1638363300000|2021-12-01 12:55:00|26308.1|26293.1|26305.6|26290.6|26315.6|26300.6|26300.6|26285.6|41
1638363600000|2021-12-01 13:00:00|26310.6|26295.6|26300.6|26285.6|26310.6|26295.6|26290.6|26275.6|122
1638363900000|2021-12-01 13:05:00|26298.1|26283.1|26305.6|26290.6|26308.1|26293.1|26290.6|26275.6|87
1638364200000|2021-12-01 13:10:00|26300.6|26285.6|26310.6|26295.6|26310.6|26295.6|26290.6|26275.6|70
1638364500000|2021-12-01 13:15:00|26308.1|26293.1|26310.6|26295.6|26315.6|26300.6|26295.6|26280.6|72
1638364800000|2021-12-01 13:20:00|26305.6|26290.6|26310.6|26295.6|26313.1|26298.1|26298.1|26283.1|81
1638365100000|2021-12-01 13:25:00|26313.1|26298.1|26285.6|26270.6|26315.6|26300.6|26283.1|26268.1|52
1638365400000|2021-12-01 13:30:00|26288.1|26273.1|26305.6|26290.6|26310.6|26295.6|26285.6|26270.6|68
1638365700000|2021-12-01 13:35:00|26308.1|26293.1|26320.6|26305.6|26323.1|26308.1|26305.6|26290.6|159
1638366000000|2021-12-01 13:40:00|26325.6|26310.6|26335.6|26320.6|26335.6|26320.6|26325.6|26310.6|90
1638366300000|2021-12-01 13:45:00|26330.6|26315.6|26358.1|26343.1|26358.1|26343.1|26330.6|26315.6|138
1638366600000|2021-12-01 13:50:00|26355.6|26340.6|26340.6|26325.6|26358.1|26343.1|26340.6|26325.6|178
1638366900000|2021-12-01 13:55:00|26345.6|26330.6|26350.6|26335.6|26355.6|26340.6|26340.6|26325.6|160
1638367200000|2021-12-01 14:00:00|26345.6|26330.6|26338.1|26323.1|26355.6|26340.6|26335.6|26320.6|88
1638367500000|2021-12-01 14:05:00|26335.6|26320.6|26315.6|26300.6|26335.6|26320.6|26315.6|26300.6|69
1638367800000|2021-12-01 14:10:00|26310.6|26295.6|26315.6|26300.6|26320.6|26305.6|26305.6|26290.6|70
1638368100000|2021-12-01 14:15:00|26318.1|26303.1|26310.6|26295.6|26325.6|26310.6|26310.6|26295.6|63
1638368400000|2021-12-01 14:20:00|26305.6|26290.6|26290.6|26275.6|26310.6|26295.6|26285.6|26270.6|180
1638368700000|2021-12-01 14:25:00|26288.1|26273.1|26275.6|26260.6|26290.6|26275.6|26275.6|26260.6|99
1638369000000|2021-12-01 14:30:00|26270.6|26255.6|26243.1|26228.1|26275.6|26260.6|26235.6|26220.6|225
1638369300000|2021-12-01 14:35:00|26240.6|26225.6|26245.6|26230.6|26255.6|26240.6|26230.6|26215.6|192
1638369600000|2021-12-01 14:40:00|26240.6|26225.6|26250.6|26235.6|26265.6|26250.6|26235.6|26220.6|264
1638369900000|2021-12-01 14:45:00|26245.6|26230.6|26250.6|26235.6|26270.6|26255.6|26240.6|26225.6|165
1638370200000|2021-12-01 14:50:00|26245.6|26230.6|26245.6|26230.6|26258.1|26243.1|26235.6|26220.6|195
1638370500000|2021-12-01 14:55:00|26248.1|26233.1|26265.6|26250.6|26270.6|26255.6|26240.6|26225.6|125
1638370800000|2021-12-01 15:00:00|26263.1|26248.1|26265.6|26250.6|26303.1|26288.1|26253.1|26238.1|263
1638371100000|2021-12-01 15:05:00|26270.6|26255.6|26310.6|26295.6|26310.6|26295.6|26255.6|26240.6|189
1638371400000|2021-12-01 15:10:00|26313.1|26298.1|26298.1|26283.1|26323.1|26308.1|26283.1|26268.1|159
1638371700000|2021-12-01 15:15:00|26300.6|26285.6|26318.1|26303.1|26323.1|26308.1|26298.1|26283.1|210
1638372000000|2021-12-01 15:20:00|26315.6|26300.6|26328.1|26313.1|26333.1|26318.1|26293.1|26278.1|329
1638372300000|2021-12-01 15:25:00|26330.6|26315.6|26278.1|26263.1|26338.1|26323.1|26278.1|26263.1|118
1638372600000|2021-12-01 15:30:00|26280.6|26265.6|26278.1|26263.1|26308.1|26293.1|26273.1|26258.1|101
1638372900000|2021-12-01 15:35:00|26280.6|26265.6|26248.1|26233.1|26293.1|26278.1|26248.1|26233.1|124
1638373200000|2021-12-01 15:40:00|26245.6|26230.6|26278.1|26263.1|26283.1|26268.1|26228.1|26213.1|144
1638373500000|2021-12-01 15:45:00|26275.6|26260.6|26318.1|26303.1|26318.1|26303.1|26273.1|26258.1|157
1638373800000|2021-12-01 15:50:00|26315.6|26300.6|26338.1|26323.1|26338.1|26323.1|26308.1|26293.1|134
1638374100000|2021-12-01 15:55:00|26333.1|26318.1|26343.1|26328.1|26353.1|26338.1|26328.1|26313.1|135
1638374400000|2021-12-01 16:00:00|26345.6|26330.6|26340.6|26325.6|26348.1|26333.1|26328.1|26313.1|168
1638374700000|2021-12-01 16:05:00|26338.1|26323.1|26358.1|26343.1|26363.1|26348.1|26333.1|26318.1|207
1638375000000|2021-12-01 16:10:00|26363.1|26348.1|26408.1|26393.1|26408.1|26393.1|26358.1|26343.1|271
1638375300000|2021-12-01 16:15:00|26405.6|26390.6|26435.6|26420.6|26438.1|26423.1|26403.1|26388.1|245
1638375600000|2021-12-01 16:20:00|26438.1|26423.1|26423.1|26408.1|26438.1|26423.1|26418.1|26403.1|282
1638375900000|2021-12-01 16:25:00|26420.6|26405.6|26385.6|26370.6|26428.1|26413.1|26378.1|26363.1|457
1638376200000|2021-12-01 16:30:00|26383.1|26368.1|26380.6|26365.6|26393.1|26378.1|26325.6|26310.6|698
1638376500000|2021-12-01 16:35:00|26383.1|26368.1|26383.1|26368.1|26393.1|26378.1|26373.1|26358.1|728
1638376800000|2021-12-01 16:40:00|26388.1|26373.1|26368.1|26353.1|26393.1|26378.1|26368.1|26353.1|205
1638377100000|2021-12-01 16:45:00|26363.1|26348.1|26353.1|26338.1|26363.1|26348.1|26340.6|26325.6|52
1638377400000|2021-12-01 16:50:00|26355.6|26335.6|26300.6|26280.6|26355.6|26335.6|26300.6|26280.6|134
1638377700000|2021-12-01 16:55:00|26305.6|26275.6|26280.6|26255.6|26305.6|26280.6|26255.6|26235.6|191
1638378000000|2021-12-01 17:00:00|26285.6|26260.6|26285.6|26265.6|26290.6|26270.6|26260.6|26235.6|133
1638378300000|2021-12-01 17:05:00|26290.6|26270.6|26280.6|26260.6|26305.6|26280.6|26270.6|26250.6|116
1638378600000|2021-12-01 17:10:00|26275.6|26255.6|26300.6|26280.6|26310.6|26295.6|26275.6|26250.6|103
1638378900000|2021-12-01 17:15:00|26305.6|26285.6|26325.6|26305.6|26335.6|26315.6|26300.6|26285.6|29
1638379200000|2021-12-01 17:20:00|26330.6|26310.6|26300.6|26280.6|26335.6|26310.6|26300.6|26280.6|22
1638379500000|2021-12-01 17:25:00|26305.6|26285.6|26275.6|26255.6|26310.6|26290.6|26270.6|26250.6|28
1638379800000|2021-12-01 17:30:00|26280.6|26260.6|26290.6|26270.6|26295.6|26275.6|26275.6|26255.6|14
1638380100000|2021-12-01 17:35:00|26295.6|26275.6|26300.6|26280.6|26300.6|26280.6|26270.6|26250.6|28
1638380400000|2021-12-01 17:40:00|26305.6|26285.6|26280.6|26260.6|26305.6|26285.6|26280.6|26260.6|17
1638380700000|2021-12-01 17:45:00|26275.6|26255.6|26265.6|26245.6|26285.6|26260.6|26265.6|26245.6|23
1638381000000|2021-12-01 17:50:00|26260.6|26240.6|26225.6|26205.6|26260.6|26240.6|26225.6|26205.6|61
1638381300000|2021-12-01 17:55:00|26220.6|26200.6|26190.6|26170.6|26225.6|26205.6|26185.6|26165.6|129
1638381600000|2021-12-01 18:00:00|26185.6|26165.6|26185.6|26165.6|26220.6|26200.6|26185.6|26160.6|62
1638381900000|2021-12-01 18:05:00|26190.6|26170.6|26140.6|26120.6|26195.6|26175.6|26120.6|26100.6|116
1638382200000|2021-12-01 18:10:00|26135.6|26115.6|26140.6|26120.6|26145.6|26120.6|26110.6|26090.6|96
1638382500000|2021-12-01 18:15:00|26135.6|26115.6|26110.6|26085.6|26160.6|26135.6|26105.6|26085.6|43
1638382800000|2021-12-01 18:20:00|26115.6|26090.6|26140.6|26120.6|26140.6|26120.6|26110.6|26090.6|29
1638383100000|2021-12-01 18:25:00|26135.6|26115.6|26160.6|26135.6|26160.6|26140.6|26135.6|26115.6|40
1638383400000|2021-12-01 18:30:00|26155.6|26140.6|26145.6|26125.6|26160.6|26140.6|26130.6|26110.6|23
1638383700000|2021-12-01 18:35:00|26150.6|26130.6|26160.6|26140.6|26170.6|26150.6|26145.6|26120.6|19
1638384000000|2021-12-01 18:40:00|26165.6|26145.6|26115.6|26090.6|26165.6|26145.6|26090.6|26065.6|41
1638384300000|2021-12-01 18:45:00|26110.6|26085.6|26040.6|26020.6|26115.6|26090.6|26035.6|26015.6|59
1638384600000|2021-12-01 18:50:00|26045.6|26025.6|26095.6|26070.6|26110.6|26085.6|26045.6|26020.6|38
1638384900000|2021-12-01 18:55:00|26090.6|26065.6|26125.6|26100.6|26135.6|26110.6|26090.6|26065.6|34
1638385200000|2021-12-01 19:00:00|26120.6|26095.6|26105.6|26080.6|26135.6|26115.6|26095.6|26075.6|21
1638385500000|2021-12-01 19:05:00|26110.6|26085.6|26085.6|26065.6|26115.6|26095.6|26085.6|26060.6|17
1638385800000|2021-12-01 19:10:00|26090.6|26070.6|26080.6|26060.6|26090.6|26070.6|26050.6|26030.6|21
1638386100000|2021-12-01 19:15:00|26085.6|26065.6|26050.6|26025.6|26095.6|26075.6|26045.6|26020.6|71
1638386400000|2021-12-01 19:20:00|26055.6|26030.6|26085.6|26065.6|26090.6|26070.6|26045.6|26025.6|30
1638386700000|2021-12-01 19:25:00|26090.6|26070.6|26103.1|26088.1|26125.6|26105.6|26085.6|26060.6|21
1638387000000|2021-12-01 19:30:00|26100.6|26085.6|26103.1|26088.1|26130.6|26115.6|26098.1|26083.1|24
1638387300000|2021-12-01 19:35:00|26105.6|26090.6|26103.1|26088.1|26110.6|26095.6|26078.1|26063.1|13
1638387600000|2021-12-01 19:40:00|26105.6|26090.6|26083.1|26068.1|26105.6|26090.6|26078.1|26063.1|5
1638387900000|2021-12-01 19:45:00|26085.6|26070.6|26095.6|26080.6|26105.6|26090.6|26073.1|26058.1|17
1638388200000|2021-12-01 19:50:00|26093.1|26078.1|26068.1|26053.1|26108.1|26093.1|26068.1|26053.1|18
1638388500000|2021-12-01 19:55:00|26070.6|26055.6|26063.1|26048.1|26083.1|26068.1|26050.6|26035.6|25
1638388800000|2021-12-01 20:00:00|26068.1|26053.1|26025.6|26010.6|26075.6|26060.6|26023.1|26008.1|33
1638389100000|2021-12-01 20:05:00|26023.1|26008.1|26003.1|25988.1|26040.6|26025.6|26000.6|25985.6|23
1638389400000|2021-12-01 20:10:00|26000.6|25985.6|26030.6|26015.6|26033.1|26018.1|25995.6|25980.6|35
1638389700000|2021-12-01 20:15:00|26028.1|26013.1|25968.1|25953.1|26030.6|26015.6|25963.1|25948.1|25
1638390000000|2021-12-01 20:20:00|25970.6|25955.6|25925.6|25910.6|25973.1|25958.1|25918.1|25903.1|55
1638390300000|2021-12-01 20:25:00|25923.1|25908.1|25930.6|25915.6|25963.1|25948.1|25903.1|25888.1|88
1638390600000|2021-12-01 20:30:00|25928.1|25913.1|25928.1|25913.1|25948.1|25933.1|25903.1|25888.1|78
1638390900000|2021-12-01 20:35:00|25925.6|25910.6|25948.1|25933.1|25955.6|25940.6|25910.6|25895.6|41
1638391200000|2021-12-01 20:40:00|25938.1|25923.1|25980.6|25965.6|25980.6|25965.6|25930.6|25915.6|44
1638391500000|2021-12-01 20:45:00|25978.1|25963.1|25925.6|25910.6|25988.1|25973.1|25925.6|25910.6|31
1638391800000|2021-12-01 20:50:00|25923.1|25908.1|25880.6|25865.6|25928.1|25913.1|25880.6|25865.6|40
1638392100000|2021-12-01 20:55:00|25878.1|25863.1|25810.6|25795.6|25878.1|25863.1|25810.6|25795.6|70
1638392400000|2021-12-01 21:00:00|25812.1|25772.1|25823.9|25783.9|25857.2|25817.2|25740.2|25700.2|0
1638392700000|2021-12-01 21:05:00|25825.5|25785.5|25843.9|25803.9|25843.9|25803.9|25819.1|25779.1|0
1638182100000|2021-11-29 10:35:00|26093.5|26078.5|26091|26076|26093.5|26078.5|26071|26056|122
1638182400000|2021-11-29 10:40:00|26088.5|26073.5|26066|26051|26088.5|26073.5|26066|26051|78
1638182700000|2021-11-29 10:45:00|26061|26046|26086|26071|26101|26086|26056|26041|82
1638183000000|2021-11-29 10:50:00|26088.5|26073.5|26133.5|26118.5|26141|26126|26081|26066|100
1638183300000|2021-11-29 10:55:00|26131|26116|26101|26086|26136|26121|26101|26086|220
1638183600000|2021-11-29 11:00:00|26103.5|26088.5|26138.5|26123.5|26141|26126|26096|26081|82
1638183900000|2021-11-29 11:05:00|26136|26121|26131|26116|26141|26126|26121|26106|151
1638184200000|2021-11-29 11:10:00|26128.5|26113.5|26156|26141|26158.5|26143.5|26128.5|26113.5|101
1638184500000|2021-11-29 11:15:00|26161|26146|26168.5|26153.5|26176|26161|26141|26126|125
1638184800000|2021-11-29 11:20:00|26166|26151|26171|26156|26181|26166|26161|26146|70
1638185100000|2021-11-29 11:25:00|26176|26161|26146|26131|26176|26161|26146|26131|51
1638185400000|2021-11-29 11:30:00|26151|26136|26161|26146|26161|26146|26146|26131|47
1638185700000|2021-11-29 11:35:00|26156|26141|26146|26131|26166|26151|26143.5|26128.5|96
1638186000000|2021-11-29 11:40:00|26143.5|26128.5|26151|26136|26161|26146|26143.5|26128.5|51
1638186300000|2021-11-29 11:45:00|26156|26141|26146|26131|26156|26141|26143.5|26128.5|43
1638186600000|2021-11-29 11:50:00|26151|26136|26121|26106|26151|26136|26121|26106|166
1638186900000|2021-11-29 11:55:00|26118.5|26103.5|26121|26106|26146|26131|26116|26101|85
1638187200000|2021-11-29 12:00:00|26126|26111|26101|26086|26126|26111|26091|26076|116
1638187500000|2021-11-29 12:05:00|26098.5|26083.5|26098.5|26083.5|26121|26106|26091|26076|131
1638187800000|2021-11-29 12:10:00|26096|26081|26091|26076|26111|26096|26086|26071|78
1638188100000|2021-11-29 12:15:00|26096|26081|26126|26111|26131|26116|26086|26071|80
1638188400000|2021-11-29 12:20:00|26128.5|26113.5|26131|26116|26143.5|26128.5|26123.5|26108.5|66
1638188700000|2021-11-29 12:25:00|26128.5|26113.5|26116|26101|26141|26126|26116|26101|57
1638189000000|2021-11-29 12:30:00|26113.5|26098.5|26166|26151|26171|26156|26111|26096|81
1638189300000|2021-11-29 12:35:00|26163.5|26148.5|26201|26186|26201|26186|26161|26146|105
1638189600000|2021-11-29 12:40:00|26199.4|26184.4|26189.4|26174.4|26199.4|26184.4|26184.4|26169.4|122
1638189900000|2021-11-29 12:45:00|26186.9|26171.9|26199.4|26184.4|26199.4|26184.4|26186.9|26171.9|120
1638190200000|2021-11-29 12:50:00|26201.9|26186.9|26206.9|26191.9|26209.4|26194.4|26189.4|26174.4|128
1638190500000|2021-11-29 12:55:00|26209.4|26194.4|26209.4|26194.4|26219.4|26204.4|26204.4|26189.4|86
1638190800000|2021-11-29 13:00:00|26204.4|26189.4|26194.4|26179.4|26209.4|26194.4|26184.4|26169.4|150
1638191100000|2021-11-29 13:05:00|26191.9|26176.9|26196.9|26181.9|26204.4|26189.4|26184.4|26169.4|275
1638191400000|2021-11-29 13:10:00|26199.4|26184.4|26206.9|26191.9|26209.4|26194.4|26194.4|26179.4|197
1638191700000|2021-11-29 13:15:00|26209.4|26194.4|26211.9|26196.9|26214.4|26199.4|26196.9|26181.9|161
1638192000000|2021-11-29 13:20:00|26214.4|26199.4|26239.4|26224.4|26241.9|26226.9|26204.4|26189.4|184
1638192300000|2021-11-29 13:25:00|26241.9|26226.9|26224.4|26209.4|26249.4|26234.4|26214.4|26199.4|167
1638192600000|2021-11-29 13:30:00|26226.9|26211.9|26224.4|26209.4|26236.9|26221.9|26216.9|26201.9|92
1638192900000|2021-11-29 13:35:00|26229.4|26214.4|26211.9|26196.9|26229.4|26214.4|26199.4|26184.4|135
1638193200000|2021-11-29 13:40:00|26214.4|26199.4|26229.4|26214.4|26234.4|26219.4|26204.4|26189.4|107
1638193500000|2021-11-29 13:45:00|26226.9|26211.9|26246.9|26231.9|26259.4|26244.4|26224.4|26209.4|144
1638193800000|2021-11-29 13:50:00|26249.4|26234.4|26269.4|26254.4|26269.4|26254.4|26244.4|26229.4|169
1638194100000|2021-11-29 13:55:00|26266.9|26251.9|26264.4|26249.4|26289.4|26274.4|26264.4|26249.4|126
1638194400000|2021-11-29 14:00:00|26269.4|26254.4|26289.4|26274.4|26296.9|26281.9|26269.4|26254.4|143
1638194700000|2021-11-29 14:05:00|26294.4|26279.4|26329.4|26314.4|26329.4|26314.4|26289.4|26274.4|384
1638195000000|2021-11-29 14:10:00|26326.9|26311.9|26329.4|26314.4|26334.4|26319.4|26319.4|26304.4|287
1638195300000|2021-11-29 14:15:00|26334.4|26319.4|26309.4|26294.4|26334.4|26319.4|26304.4|26289.4|220
1638195600000|2021-11-29 14:20:00|26306.9|26291.9|26319.4|26304.4|26321.9|26306.9|26299.4|26284.4|183
1638195900000|2021-11-29 14:25:00|26316.9|26301.9|26304.4|26289.4|26324.4|26309.4|26299.4|26284.4|134
1638196200000|2021-11-29 14:30:00|26306.9|26291.9|26296.9|26281.9|26344.4|26329.4|26289.4|26274.4|298
1638196500000|2021-11-29 14:35:00|26294.4|26279.4|26294.4|26279.4|26306.9|26291.9|26279.4|26264.4|215
1638196800000|2021-11-29 14:40:00|26289.4|26274.4|26259.4|26244.4|26291.9|26276.9|26254.4|26239.4|220
1638197100000|2021-11-29 14:45:00|26256.9|26241.9|26174.4|26159.4|26256.9|26241.9|26174.4|26159.4|490
1638197400000|2021-11-29 14:50:00|26169.4|26154.4|26179.4|26164.4|26204.4|26189.4|26161.9|26146.9|491
1638197700000|2021-11-29 14:55:00|26181.9|26166.9|26206.9|26191.9|26219.4|26204.4|26171.9|26156.9|208
1638198000000|2021-11-29 15:00:00|26201.9|26186.9|26159.4|26144.4|26224.4|26209.4|26154.4|26139.4|374
1638198300000|2021-11-29 15:05:00|26154.4|26139.4|26179.4|26164.4|26196.9|26181.9|26149.4|26134.4|253
1638198600000|2021-11-29 15:10:00|26177.2|26162.2|26162.2|26147.2|26192.2|26177.2|26162.2|26147.2|142
1638198900000|2021-11-29 15:15:00|26167.2|26152.2|26182.2|26167.2|26182.2|26167.2|26147.2|26132.2|144
1638199200000|2021-11-29 15:20:00|26179.7|26164.7|26197.2|26182.2|26207.2|26192.2|26169.7|26154.7|188
1638199500000|2021-11-29 15:25:00|26194.7|26179.7|26142.2|26127.2|26212.2|26197.2|26137.2|26122.2|201
1638199800000|2021-11-29 15:30:00|26144.7|26129.7|26139.7|26124.7|26154.7|26139.7|26117.2|26102.2|194
1638200100000|2021-11-29 15:35:00|26137.2|26122.2|26092.2|26077.2|26157.2|26142.2|26082.2|26067.2|167
1638200400000|2021-11-29 15:40:00|26089.7|26074.7|26062.2|26047.2|26092.2|26077.2|26037.2|26022.2|310
1638200700000|2021-11-29 15:45:00|26064.7|26049.7|26012.2|25997.2|26082.2|26067.2|26012.2|25997.2|202
1638201000000|2021-11-29 15:50:00|26007.2|25992.2|26012.2|25997.2|26027.2|26012.2|25984.7|25969.7|331
1638201300000|2021-11-29 15:55:00|26017.2|26002.2|26054.7|26039.7|26057.2|26042.2|26014.7|25999.7|196
1638201600000|2021-11-29 16:00:00|26052.2|26037.2|26089.7|26074.7|26092.2|26077.2|26042.2|26027.2|236
1638201900000|2021-11-29 16:05:00|26092.2|26077.2|26089.7|26074.7|26107.2|26092.2|26082.2|26067.2|147
1638202200000|2021-11-29 16:10:00|26092.2|26077.2|26107.2|26092.2|26112.2|26097.2|26087.2|26072.2|167
1638202500000|2021-11-29 16:15:00|26112.2|26097.2|26107.2|26092.2|26124.7|26109.7|26102.2|26087.2|196
1638202800000|2021-11-29 16:20:00|26102.2|26087.2|26114.7|26099.7|26134.7|26119.7|26102.2|26087.2|237
1638203100000|2021-11-29 16:25:00|26117.2|26102.2|26077.2|26062.2|26122.2|26107.2|26062.2|26047.2|310
1638203400000|2021-11-29 16:30:00|26069.7|26054.7|26052.2|26037.2|26087.2|26072.2|26022.2|26007.2|702
1638203700000|2021-11-29 16:35:00|26047.2|26032.2|26057.2|26042.2|26072.2|26057.2|26042.2|26027.2|270
1638204000000|2021-11-29 16:40:00|26054.7|26039.7|26072.2|26057.2|26077.2|26062.2|26054.7|26039.7|67
1638204300000|2021-11-29 16:45:00|26077.2|26062.2|26059.7|26044.7|26082.2|26067.2|26059.7|26044.7|117
1638204600000|2021-11-29 16:50:00|26064.7|26039.7|26074.7|26054.7|26074.7|26054.7|26059.7|26034.7|57
1638204900000|2021-11-29 16:55:00|26069.7|26049.7|26079.7|26059.7|26079.7|26059.7|26069.7|26049.7|33
1638205200000|2021-11-29 17:00:00|26074.7|26054.7|26084.7|26064.7|26089.7|26069.7|26074.7|26054.7|64
1638205500000|2021-11-29 17:05:00|26089.7|26069.7|26119.7|26099.7|26119.7|26099.7|26089.7|26069.7|37
1638205800000|2021-11-29 17:10:00|26114.7|26094.7|26124.7|26104.7|26134.7|26109.7|26114.7|26094.7|26
1638206100000|2021-11-29 17:15:00|26129.7|26109.7|26144.7|26124.7|26144.7|26124.7|26124.7|26104.7|19
1638206400000|2021-11-29 17:20:00|26149.7|26129.7|26174.7|26154.7|26179.7|26159.7|26149.7|26129.7|35
1638206700000|2021-11-29 17:25:00|26179.7|26159.7|26179.7|26159.7|26184.7|26164.7|26169.7|26149.7|21
1638207000000|2021-11-29 17:30:00|26184.7|26164.7|26194.7|26174.7|26194.7|26174.7|26179.7|26154.7|20
1638207300000|2021-11-29 17:35:00|26199.7|26179.7|26194.7|26174.7|26204.7|26184.7|26194.7|26169.7|36
1638207600000|2021-11-29 17:40:00|26199.7|26179.7|26199.7|26179.7|26204.7|26179.7|26194.7|26174.7|11
1638207900000|2021-11-29 17:45:00|26204.7|26184.7|26204.7|26179.7|26209.7|26189.7|26199.7|26179.7|14
1638208200000|2021-11-29 17:50:00|26199.7|26184.7|26194.7|26174.7|26209.7|26184.7|26194.7|26174.7|25
1638208500000|2021-11-29 17:55:00|26199.7|26179.7|26199.7|26179.7|26199.7|26179.7|26194.7|26174.7|15
1638208800000|2021-11-29 18:00:00|26204.7|26184.7|26204.7|26184.7|26209.7|26189.7|26199.7|26179.7|16
1638209100000|2021-11-29 18:05:00|26199.7|26179.7|26214.7|26194.7|26214.7|26194.7|26199.7|26179.7|7
1638209400000|2021-11-29 18:10:00|26219.7|26189.7|26194.7|26174.7|26219.7|26199.7|26189.7|26169.7|38
1638209700000|2021-11-29 18:15:00|26189.7|26169.7|26179.7|26159.7|26189.7|26169.7|26174.7|26154.7|8
1638210000000|2021-11-29 18:20:00|26174.7|26154.7|26174.7|26154.7|26174.7|26154.7|26169.7|26149.7|5
1638210300000|2021-11-29 18:25:00|26169.7|26149.7|26179.7|26159.7|26179.7|26159.7|26169.7|26149.7|4
1638210600000|2021-11-29 18:30:00|26184.7|26164.7|26184.7|26159.7|26189.7|26169.7|26179.7|26159.7|42
1638210900000|2021-11-29 18:35:00|26179.7|26164.7|26174.7|26154.7|26184.7|26164.7|26169.7|26144.7|16
1638211200000|2021-11-29 18:40:00|26179.7|26159.7|26179.7|26154.7|26184.7|26164.7|26174.7|26154.7|24
1638211500000|2021-11-29 18:45:00|26174.7|26149.7|26184.7|26164.7|26184.7|26164.7|26174.7|26149.7|12
1638211800000|2021-11-29 18:50:00|26179.7|26159.7|26184.7|26164.7|26184.7|26164.7|26179.7|26159.7|2
1638212100000|2021-11-29 18:55:00|26189.7|26169.7|26194.7|26169.7|26194.7|26169.7|26184.7|26169.7|0
1638212400000|2021-11-29 19:00:00|26189.7|26164.7|26189.7|26169.7|26194.7|26169.7|26179.7|26159.7|4
1638212700000|2021-11-29 19:05:00|26184.7|26164.7|26184.7|26164.7|26189.7|26169.7|26179.7|26159.7|4
1638213000000|2021-11-29 19:10:00|26189.7|26169.7|26189.7|26169.7|26189.7|26169.7|26184.7|26164.7|0
1638213300000|2021-11-29 19:15:00|26184.7|26164.7|26174.7|26154.7|26184.7|26164.7|26174.7|26154.7|7
1638213600000|2021-11-29 19:20:00|26179.7|26159.7|26174.7|26154.7|26184.7|26164.7|26164.7|26144.7|16
1638213900000|2021-11-29 19:25:00|26179.7|26149.7|26154.7|26139.7|26179.7|26149.7|26154.7|26134.7|20
1638214200000|2021-11-29 19:30:00|26152.2|26137.2|26154.7|26139.7|26159.7|26144.7|26137.2|26122.2|13
1638214500000|2021-11-29 19:35:00|26152.2|26137.2|26139.7|26124.7|26154.7|26139.7|26139.7|26124.7|2
1638214800000|2021-11-29 19:40:00|26142.2|26127.2|26154.7|26139.7|26157.2|26142.2|26137.2|26122.2|4
1638215100000|2021-11-29 19:45:00|26157.2|26142.2|26147.2|26132.2|26159.7|26144.7|26147.2|26132.2|6
1638215400000|2021-11-29 19:50:00|26152.2|26137.2|26142.2|26127.2|26162.2|26147.2|26142.2|26127.2|12
1638215700000|2021-11-29 19:55:00|26147.2|26132.2|26149.7|26134.7|26152.2|26137.2|26142.2|26127.2|6
1638216000000|2021-11-29 20:00:00|26147.2|26132.2|26142.2|26127.2|26154.7|26139.7|26142.2|26127.2|6
1638216300000|2021-11-29 20:05:00|26144.7|26129.7|26149.7|26134.7|26152.2|26137.2|26127.2|26112.2|8
1638216600000|2021-11-29 20:10:00|26147.2|26132.2|26159.7|26144.7|26162.2|26147.2|26142.2|26127.2|3
1638216900000|2021-11-29 20:15:00|26162.2|26147.2|26162.2|26147.2|26172.2|26157.2|26157.2|26142.2|9
1638217200000|2021-11-29 20:20:00|26164.7|26149.7|26147.2|26132.2|26164.7|26149.7|26144.7|26129.7|11
1638217500000|2021-11-29 20:25:00|26149.7|26134.7|26142.2|26127.2|26152.2|26137.2|26137.2|26122.2|7
1638217800000|2021-11-29 20:30:00|26137.2|26122.2|26144.7|26129.7|26149.7|26134.7|26132.2|26117.2|10
1638218100000|2021-11-29 20:35:00|26147.2|26132.2|26132.2|26117.2|26147.2|26132.2|26132.2|26117.2|21
1638218400000|2021-11-29 20:40:00|26137.2|26122.2|26122.2|26107.2|26142.2|26127.2|26112.2|26097.2|26
1638218700000|2021-11-29 20:45:00|26119.7|26104.7|26122.2|26107.2|26124.7|26109.7|26109.7|26094.7|3
1638219000000|2021-11-29 20:50:00|26117.2|26102.2|26142.2|26127.2|26142.2|26127.2|26102.2|26087.2|31
1638219300000|2021-11-29 20:55:00|26139.7|26124.7|26102.2|26087.2|26142.2|26127.2|26102.2|26087.2|18
1638219600000|2021-11-29 21:00:00|26124.6|26084.6|26130.4|26090.4|26144.9|26104.9|26118.2|26078.2|0
1638219900000|2021-11-29 21:05:00|26131.2|26091.2|26149.4|26109.4|26154.5|26114.5|26131.2|26091.2|0
1638220200000|2021-11-29 21:10:00|26149.7|26109.7|26143.1|26103.1|26162.7|26122.7|26141.8|26101.8|0
1638220500000|2021-11-29 21:15:00|26143.4|26103.4|26152.6|26112.6|26156.3|26116.3|26136.1|26096.1|0
1638220800000|2021-11-29 21:20:00|26152.9|26112.9|26154.5|26114.5|26160.8|26120.8|26151.3|26111.3|0
1638221100000|2021-11-29 21:25:00|26154.2|26114.2|26149.4|26109.4|26157.6|26117.6|26148.1|26108.1|0
1638221400000|2021-11-29 21:30:00|26149.7|26109.7|26156.3|26116.3|26164|26124|26149.7|26109.7|0
1638221700000|2021-11-29 21:35:00|26156.6|26116.6|26164|26124|26169|26129|26156.6|26116.6|0
1638222000000|2021-11-29 21:40:00|26164.3|26124.3|26167.2|26127.2|26167.2|26127.2|26164|26124|0
1638222300000|2021-11-29 21:45:00|26167.3|26127.3|26167.8|26127.8|26172.3|26132.3|26165.9|26125.9|0
1638222600000|2021-11-29 21:50:00|26168|26128|26172.3|26132.3|26174.1|26134.1|26167.8|26127.8|0
1638222900000|2021-11-29 21:55:00|26172|26132|26162.1|26122.1|26172.3|26132.3|26159.6|26119.6|0
1638223200000|2021-11-29 22:00:00|26162.4|26122.4|26161.8|26121.8|26162.4|26122.4|26161.3|26121.3|0
1638223500000|2021-11-29 22:05:00|26161.3|26121.3|26160.3|26120.3|26163.4|26123.4|26156.6|26116.6|0
1638223800000|2021-11-29 22:10:00|26158.1|26118.1|26163.4|26123.4|26163.4|26123.4|26156.6|26116.6|0
1638224100000|2021-11-29 22:15:00|26161.8|26121.8|26157.6|26117.6|26162.4|26122.4|26157.6|26117.6|0
1638224400000|2021-11-29 22:20:00|26158.1|26118.1|26158.1|26118.1|26158.7|26118.7|26157.6|26117.6|0
1638224700000|2021-11-29 22:25:00|26161.8|26121.8|26162.4|26122.4|26163.4|26123.4|26161.8|26121.8|0
1638225000000|2021-11-29 22:30:00|26162.9|26122.9|26161.8|26121.8|26162.9|26122.9|26160.3|26120.3|0
1638225300000|2021-11-29 22:35:00|26167.6|26127.6|26169.2|26129.2|26169.2|26129.2|26162.4|26122.4|0
1638225600000|2021-11-29 22:40:00|26171.3|26131.3|26171.3|26131.3|26171.3|26131.3|26171.3|26131.3|0
1638225900000|2021-11-29 22:45:00|26170.8|26130.8|26169.7|26129.7|26170.8|26130.8|26166.6|26126.6|0
1638226200000|2021-11-29 22:50:00|26170.3|26130.3|26169.7|26129.7|26170.3|26130.3|26169.7|26129.7|0
1638226500000|2021-11-29 22:55:00|26168.7|26128.7|26170.8|26130.8|26171.9|26131.9|26168.7|26128.7|0
1638226800000|2021-11-29 23:00:00|26172.4|26132.4|26191.8|26151.8|26196.9|26156.9|26168.4|26128.4|0
1638227100000|2021-11-29 23:05:00|26192.1|26152.1|26191.8|26151.8|26193.7|26153.7|26183.6|26143.6|0
1638227400000|2021-11-29 23:10:00|26192.4|26152.4|26208.2|26168.2|26211.4|26171.4|26191.8|26151.8|0
1638227700000|2021-11-29 23:15:00|26208.4|26168.4|26208.2|26168.2|26211.4|26171.4|26204.5|26164.5|0
1638228000000|2021-11-29 23:20:00|26208.5|26168.5|26215.9|26175.9|26222.3|26182.3|26208.5|26168.5|0
1638228300000|2021-11-29 23:25:00|26216.2|26176.2|26209.6|26169.6|26217.8|26177.8|26208.2|26168.2|0
1638228600000|2021-11-29 23:30:00|26210.1|26170.1|26217.8|26177.8|26219.1|26179.1|26208.2|26168.2|0
1638228900000|2021-11-29 23:35:00|26218|26178|26219.1|26179.1|26222.3|26182.3|26212.7|26172.7|0
1638229200000|2021-11-29 23:40:00|26219.4|26179.4|26219.1|26179.1|26223.5|26183.5|26215.9|26175.9|0
1638229500000|2021-11-29 23:45:00|26218.8|26178.8|26221|26181|26222.9|26182.9|26214.6|26174.6|0
1638229800000|2021-11-29 23:50:00|26221.3|26181.3|26217.8|26177.8|26227.4|26187.4|26216.5|26176.5|0
1638230100000|2021-11-29 23:55:00|26218.1|26178.1|26214.7|26174.7|26219.7|26179.7|26203.3|26163.3|0
1638230400000|2021-11-30 00:00:00|26214.9|26174.9|26221.4|26181.4|26224.6|26184.6|26211.5|26171.5|0
1638230700000|2021-11-30 00:05:00|26221.7|26181.7|26215.1|26175.1|26224.6|26184.6|26213.8|26173.8|0
1638231000000|2021-11-30 00:10:00|26215.3|26175.3|26201.6|26161.6|26221.4|26181.4|26200.3|26160.3|0
1638231300000|2021-11-30 00:15:00|26201.3|26161.3|26233.1|26193.1|26245.3|26205.3|26200.3|26160.3|0
1638231600000|2021-11-30 00:20:00|26233|26193|26260.1|26220.1|26262.9|26222.9|26230.3|26190.3|0
1638231900000|2021-11-30 00:25:00|26259.9|26219.9|26263|26223|26265.9|26225.9|26251.3|26211.3|0
1638232200000|2021-11-30 00:30:00|26263.1|26223.1|26274.5|26234.5|26280.8|26240.8|26254.1|26214.1|0
1638232500000|2021-11-30 00:35:00|26274.6|26234.6|26297.1|26257.1|26297.6|26257.6|26274.6|26234.6|0
1638232800000|2021-11-30 00:40:00|26298.2|26258.2|26290.8|26250.8|26303.1|26263.1|26287.9|26247.9|0
1638233100000|2021-11-30 00:45:00|26290.6|26250.6|26304.5|26264.5|26311.9|26271.9|26290.6|26250.6|0
1638233400000|2021-11-30 00:50:00|26305|26265|26314.7|26274.7|26320.7|26280.7|26305|26265|0
1638233700000|2021-11-30 00:55:00|26313.6|26273.6|26311.7|26271.7|26314.7|26274.7|26305.9|26265.9|0
1638234000000|2021-11-30 01:00:00|26311.9|26271.9|26300.9|26260.9|26315.2|26275.2|26294.9|26254.9|0
1638234300000|2021-11-30 01:05:00|26300.7|26260.7|26298.4|26258.4|26307.2|26267.2|26296.8|26256.8|0
1638234600000|2021-11-30 01:10:00|26298.6|26258.6|26307.4|26267.4|26307.4|26267.4|26298.6|26258.6|0
1638234900000|2021-11-30 01:15:00|26306.3|26266.3|26275.4|26235.4|26307.7|26267.7|26275.4|26235.4|0
1638235200000|2021-11-30 01:20:00|26275.2|26235.2|26277.7|26237.7|26277.7|26237.7|26257.1|26217.1|0
1638235500000|2021-11-30 01:25:00|26277.8|26237.8|26298.6|26258.6|26302.7|26262.7|26277.7|26237.7|0
1638235800000|2021-11-30 01:30:00|26298.4|26258.4|26281.4|26241.4|26301.6|26261.6|26275.2|26235.2|0
1638236100000|2021-11-30 01:35:00|26281.3|26241.3|26261.2|26221.2|26281.4|26241.4|26258|26218|0
1638236400000|2021-11-30 01:40:00|26261.7|26221.7|26270|26230|26272.9|26232.9|26260.8|26220.8|0
1638236700000|2021-11-30 01:45:00|26270.1|26230.1|26273.5|26233.5|26276.3|26236.3|26267.1|26227.1|0
1638237000000|2021-11-30 01:50:00|26272.4|26232.4|26273.5|26233.5|26279.5|26239.5|26270.5|26230.5|0
1638237300000|2021-11-30 01:55:00|26272.4|26232.4|26252.2|26212.2|26272.4|26232.4|26252.2|26212.2|0
1638237600000|2021-11-30 02:00:00|26252|26212|26252.5|26212.5|26258.2|26218.2|26246.6|26206.6|0
1638237900000|2021-11-30 02:05:00|26252.4|26212.4|26242.7|26202.7|26261.3|26221.3|26242.7|26202.7|0
1638238200000|2021-11-30 02:10:00|26242.8|26202.8|26225.4|26185.4|26248.7|26208.7|26225.3|26185.3|0
1638238500000|2021-11-30 02:15:00|26225.3|26185.3|26226.8|26186.8|26231.8|26191.8|26225.3|26185.3|0
1638238800000|2021-11-30 02:20:00|26227.4|26187.4|26207.5|26167.5|26231.6|26191.6|26207.5|26167.5|0
1638239100000|2021-11-30 02:25:00|26207.7|26167.7|26204.6|26164.6|26211.9|26171.9|26179.5|26139.5|0
1638239400000|2021-11-30 02:30:00|26204.1|26164.1|26180|26140|26204.6|26164.6|26173.9|26133.9|0
1638239700000|2021-11-30 02:35:00|26179.9|26139.9|26176.9|26136.9|26183|26143|26167.9|26127.9|0
1638240000000|2021-11-30 02:40:00|26176.3|26136.3|26178.8|26138.8|26186.5|26146.5|26169.3|26129.3|0
1638240300000|2021-11-30 02:45:00|26178.6|26138.6|26183.7|26143.7|26183.7|26143.7|26175.8|26135.8|0
1638240600000|2021-11-30 02:50:00|26183.6|26143.6|26192.4|26152.4|26196.8|26156.8|26180.7|26140.7|0
1638240900000|2021-11-30 02:55:00|26192.5|26152.5|26196.1|26156.1|26199.2|26159.2|26192.5|26152.5|0
1638241200000|2021-11-30 03:00:00|26196.2|26156.2|26178.1|26138.1|26199.2|26159.2|26178.1|26138.1|0
1638241500000|2021-11-30 03:05:00|26178.2|26138.2|26157.4|26117.4|26181.1|26141.1|26155.2|26115.2|0
1638241800000|2021-11-30 03:10:00|26157.9|26117.9|26136.2|26096.2|26160.3|26120.3|26136.2|26096.2|0
1638242100000|2021-11-30 03:15:00|26136.1|26096.1|26130.6|26090.6|26136.1|26096.1|26118.6|26078.6|0
1638242400000|2021-11-30 03:20:00|26131.1|26091.1|26124.9|26084.9|26139.8|26099.8|26121.8|26081.8|0
1638242700000|2021-11-30 03:25:00|26124.8|26084.8|26118.1|26078.1|26130.6|26090.6|26116.3|26076.3|0
1638243000000|2021-11-30 03:30:00|26118.5|26078.5|26139.2|26099.2|26145.2|26105.2|26117.7|26077.7|0
1638243300000|2021-11-30 03:35:00|26139|26099|26150.6|26110.6|26151|26111|26136.1|26096.1|0
1638243600000|2021-11-30 03:40:00|26150.5|26110.5|26151.9|26111.9|26156.5|26116.5|26148.9|26108.9|0
1638243900000|2021-11-30 03:45:00|26152.4|26112.4|26156.8|26116.8|26159.3|26119.3|26152.4|26112.4|0
1638244200000|2021-11-30 03:50:00|26157.3|26117.3|26159.4|26119.4|26163.2|26123.2|26156.6|26116.6|0
1638244500000|2021-11-30 03:55:00|26160|26120|26161|26121|26165.6|26125.6|26156.5|26116.5|0
1638244800000|2021-11-30 04:00:00|26161.6|26121.6|26166.9|26126.9|26172.8|26132.8|26154|26114|0
1638245100000|2021-11-30 04:05:00|26166.8|26126.8|26155.3|26115.3|26166.9|26126.9|26149.1|26109.1|0
1638245400000|2021-11-30 04:10:00|26155.1|26115.1|26149.3|26109.3|26161.2|26121.2|26149.2|26109.2|0
1638245700000|2021-11-30 04:15:00|26149.2|26109.2|26149.2|26109.2|26152.1|26112.1|26140.1|26100.1|0
1638246000000|2021-11-30 04:20:00|26149.3|26109.3|26140.3|26100.3|26150.7|26110.7|26140.3|26100.3|0
1638246300000|2021-11-30 04:25:00|26140.5|26100.5|26130.8|26090.8|26140.5|26100.5|26118.8|26078.8|0
1638246600000|2021-11-30 04:30:00|26131|26091|26122|26082|26134.5|26094.5|26120.4|26080.4|0
1638246900000|2021-11-30 04:35:00|26122.1|26082.1|26116.1|26076.1|26125.3|26085.3|26112.6|26072.6|0
1638247200000|2021-11-30 04:40:00|26116|26076|26107.7|26067.7|26116|26076|26103.7|26063.7|0
1638247500000|2021-11-30 04:45:00|26108.2|26068.2|26109.7|26069.7|26109.8|26069.8|26100.7|26060.7|0
1638247800000|2021-11-30 04:50:00|26109.3|26069.3|26116.7|26076.7|26116.9|26076.9|26105.8|26065.8|0
1638248100000|2021-11-30 04:55:00|26116.5|26076.5|26114.3|26074.3|26117.4|26077.4|26110.7|26070.7|0
1638248400000|2021-11-30 05:00:00|26114.8|26074.8|26089.8|26049.8|26117.3|26077.3|26089.8|26049.8|0
1638248700000|2021-11-30 05:05:00|26089.6|26049.6|26018.9|25978.9|26089.6|26049.6|26015.7|25975.7|0
1638249000000|2021-11-30 05:10:00|26019.1|25979.1|25939.8|25899.8|26022.1|25982.1|25939.6|25899.6|0
1638249300000|2021-11-30 05:15:00|25940.3|25900.3|25825.3|25785.3|25955.1|25915.1|25807.6|25767.6|0
1638249600000|2021-11-30 05:20:00|25825.5|25785.5|25741.3|25701.3|25835.8|25795.8|25709.3|25669.3|0
1638249900000|2021-11-30 05:25:00|25741.5|25701.5|25814.1|25774.1|25834.5|25794.5|25714.8|25674.8|0
1638250200000|2021-11-30 05:30:00|25814|25774|25803.6|25763.6|25825.7|25785.7|25750|25710|0
1638250500000|2021-11-30 05:35:00|25804.3|25764.3|25743.8|25703.8|25809.7|25769.7|25705.6|25665.6|0
1638250800000|2021-11-30 05:40:00|25743.9|25703.9|25665.1|25625.1|25744.1|25704.1|25665.1|25625.1|0
1638251100000|2021-11-30 05:45:00|25664.4|25624.4|25614.2|25574.2|25667.5|25627.5|25590.6|25550.6|0
1638251400000|2021-11-30 05:50:00|25614.3|25574.3|25623.6|25583.6|25630.5|25590.5|25602.1|25562.1|0
1638251700000|2021-11-30 05:55:00|25623.5|25583.5|25611.4|25571.4|25653.1|25613.1|25611.4|25571.4|0
1638252000000|2021-11-30 06:00:00|25612.4|25572.4|25501.4|25461.4|25641.9|25601.9|25493.7|25453.7|0
1638252300000|2021-11-30 06:05:00|25501.5|25461.5|25451.6|25411.6|25509|25469|25397.7|25357.7|0
1638252600000|2021-11-30 06:10:00|25451.4|25411.4|25495.7|25455.7|25517.9|25477.9|25450.2|25410.2|0
1638252900000|2021-11-30 06:15:00|25495.5|25455.5|25488.3|25448.3|25504.3|25464.3|25457.5|25417.5|0
1638253200000|2021-11-30 06:20:00|25488.4|25448.4|25548.4|25508.4|25575|25535|25465.5|25425.5|0
1638253500000|2021-11-30 06:25:00|25548.5|25508.5|25589.7|25549.7|25603.9|25563.9|25532.7|25492.7|0
1638253800000|2021-11-30 06:30:00|25589.3|25549.3|25569.3|25529.3|25609.1|25569.1|25564|25524|0
1638254100000|2021-11-30 06:35:00|25566.5|25526.5|25564.6|25524.6|25585|25545|25557.4|25517.4|0
1638254400000|2021-11-30 06:40:00|25564.5|25524.5|25617.4|25577.4|25629|25589|25559.7|25519.7|0
1638254700000|2021-11-30 06:45:00|25617.3|25577.3|25662.9|25622.9|25663.3|25623.3|25588.3|25548.3|0
1638255000000|2021-11-30 06:50:00|25662.7|25622.7|25611.6|25571.6|25663|25623|25605.1|25565.1|0
1638255300000|2021-11-30 06:55:00|25611.7|25571.7|25614.6|25574.6|25624.4|25584.4|25591.1|25551.1|0
1638255600000|2021-11-30 07:00:00|25618.3|25578.3|25594.7|25579.7|25624.4|25584.7|25544.7|25528.2|182
1638255900000|2021-11-30 07:05:00|25599.7|25584.7|25664.7|25649.7|25687.2|25672.2|25599.7|25584.7|65
1638256200000|2021-11-30 07:10:00|25667.2|25652.2|25642.2|25627.2|25679.7|25664.7|25617.2|25602.2|152
1638256500000|2021-11-30 07:15:00|25639.7|25624.7|25689.7|25674.7|25697.2|25682.2|25639.7|25624.7|69
1638256800000|2021-11-30 07:20:00|25692.2|25677.2|25714.7|25699.7|25734.7|25719.7|25682.2|25667.2|85
1638257100000|2021-11-30 07:25:00|25717.2|25702.2|25667.2|25652.2|25729.7|25714.7|25664.7|25649.7|138
1638257400000|2021-11-30 07:30:00|25669.7|25654.7|25597.2|25582.2|25694.7|25679.7|25597.2|25582.2|159
1638257700000|2021-11-30 07:35:00|25599.7|25584.7|25629.7|25614.7|25629.7|25614.7|25587.2|25572.2|61
1638258000000|2021-11-30 07:40:00|25627.2|25612.2|25574.7|25559.7|25642.2|25627.2|25569.7|25554.7|31
1638258300000|2021-11-30 07:45:00|25572.2|25557.2|25602.2|25587.2|25629.7|25614.7|25569.7|25554.7|75
1638258600000|2021-11-30 07:50:00|25604.7|25589.7|25657.2|25642.2|25657.2|25642.2|25602.2|25587.2|53
1638258900000|2021-11-30 07:55:00|25659.7|25644.7|25687.2|25672.2|25689.7|25674.7|25624.7|25609.7|84
1638259200000|2021-11-30 08:00:00|25697.2|25682.2|25722.2|25707.2|25729.7|25714.7|25607.2|25592.2|876
1638259500000|2021-11-30 08:05:00|25719.7|25704.7|25787.2|25772.2|25794.7|25779.7|25699.7|25684.7|846
1638259800000|2021-11-30 08:10:00|25789.7|25774.7|25729.7|25714.7|25802.2|25787.2|25714.7|25699.7|651
1638260100000|2021-11-30 08:15:00|25727.2|25712.2|25704.7|25689.7|25754.7|25739.7|25697.2|25682.2|536
1638260400000|2021-11-30 08:20:00|25707.2|25692.2|25707.2|25692.2|25737.2|25722.2|25677.2|25662.2|335
1638260700000|2021-11-30 08:25:00|25702.2|25687.2|25772.2|25757.2|25789.7|25774.7|25692.2|25677.2|363
1638261000000|2021-11-30 08:30:00|25767.2|25752.2|25729.7|25714.7|25769.7|25754.7|25727.2|25712.2|461
1638261300000|2021-11-30 08:35:00|25732.2|25717.2|25689.7|25674.7|25737.2|25722.2|25682.2|25667.2|262
1638261600000|2021-11-30 08:40:00|25692.8|25677.8|25690.3|25675.3|25735.3|25720.3|25660.3|25645.3|442
1638261900000|2021-11-30 08:45:00|25692.8|25677.8|25605.3|25590.3|25695.3|25680.3|25600.3|25585.3|343
1638262200000|2021-11-30 08:50:00|25600.3|25585.3|25657.8|25642.8|25667.8|25652.8|25592.8|25577.8|408
1638262500000|2021-11-30 08:55:00|25660.3|25645.3|25660.3|25645.3|25692.8|25677.8|25645.3|25630.3|251
1638262800000|2021-11-30 09:00:00|25657.8|25642.8|25560.3|25545.3|25660.3|25645.3|25555.3|25540.3|361
1638263100000|2021-11-30 09:05:00|25562.8|25547.8|25540.3|25525.3|25582.8|25567.8|25525.3|25510.3|358
1638263400000|2021-11-30 09:10:00|25542.8|25527.8|25542.8|25527.8|25560.3|25545.3|25525.3|25510.3|204
1638263700000|2021-11-30 09:15:00|25540.3|25525.3|25595.3|25580.3|25595.3|25580.3|25530.3|25515.3|278
1638264000000|2021-11-30 09:20:00|25590.3|25575.3|25582.8|25567.8|25610.3|25595.3|25562.8|25547.8|235
1638264300000|2021-11-30 09:25:00|25580.3|25565.3|25562.8|25547.8|25625.3|25610.3|25560.3|25545.3|241
1638264600000|2021-11-30 09:30:00|25565.3|25550.3|25590.3|25575.3|25595.3|25580.3|25535.3|25520.3|150
1638264900000|2021-11-30 09:35:00|25595.3|25580.3|25630.3|25615.3|25640.3|25625.3|25585.3|25570.3|350
1638265200000|2021-11-30 09:40:00|25635.3|25620.3|25650.3|25635.3|25680.3|25665.3|25630.3|25615.3|349
1638265500000|2021-11-30 09:45:00|25647.8|25632.8|25605.3|25590.3|25647.8|25632.8|25605.3|25590.3|125
1638265800000|2021-11-30 09:50:00|25610.3|25595.3|25615.3|25600.3|25665.3|25650.3|25607.8|25592.8|492
1638266100000|2021-11-30 09:55:00|25612.8|25597.8|25662.8|25647.8|25665.3|25650.3|25612.8|25597.8|166
1638266400000|2021-11-30 10:00:00|25665.3|25650.3|25645.3|25630.3|25680.3|25665.3|25637.8|25622.8|240
1638266700000|2021-11-30 10:05:00|25640.3|25625.3|25620.3|25605.3|25680.3|25665.3|25612.8|25597.8|253
1638267000000|2021-11-30 10:10:00|25622.8|25607.8|25635.3|25620.3|25645.3|25630.3|25615.3|25600.3|127
1638267300000|2021-11-30 10:15:00|25632.8|25617.8|25595.3|25580.3|25635.3|25620.3|25595.3|25580.3|124
1638267600000|2021-11-30 10:20:00|25597.8|25582.8|25602.8|25587.8|25635.3|25620.3|25592.8|25577.8|124
1638267900000|2021-11-30 10:25:00|25600.3|25585.3|25625.3|25610.3|25645.3|25630.3|25600.3|25585.3|64
1638268200000|2021-11-30 10:30:00|25630.3|25615.3|25692.8|25677.8|25695.3|25680.3|25620.3|25605.3|228
1638268500000|2021-11-30 10:35:00|25695.3|25680.3|25687.8|25672.8|25695.3|25680.3|25662.8|25647.8|156
1638268800000|2021-11-30 10:40:00|25690.3|25675.3|25672.8|25657.8|25690.3|25675.3|25665.3|25650.3|74
1638269100000|2021-11-30 10:45:00|25670.3|25655.3|25650.3|25635.3|25670.3|25655.3|25615.3|25600.3|280
1638269400000|2021-11-30 10:50:00|25647.8|25632.8|25652.8|25637.8|25675.3|25660.3|25617.8|25602.8|161
1638269700000|2021-11-30 10:55:00|25650.3|25635.3|25645.3|25630.3|25685.3|25670.3|25640.3|25625.3|169
1638270000000|2021-11-30 11:00:00|25650.3|25635.3|25630.3|25615.3|25685.3|25670.3|25625.3|25610.3|149
1638270300000|2021-11-30 11:05:00|25627.8|25612.8|25640.3|25625.3|25650.3|25635.3|25625.3|25610.3|78
1638270600000|2021-11-30 11:10:00|25637.8|25622.8|25620.3|25605.3|25662.8|25647.8|25620.3|25605.3|128
1638270900000|2021-11-30 11:15:00|25622.8|25607.8|25635.3|25620.3|25650.3|25635.3|25615.3|25600.3|129
1638271200000|2021-11-30 11:20:00|25632.8|25617.8|25645.3|25630.3|25655.3|25640.3|25615.3|25600.3|93
1638271500000|2021-11-30 11:25:00|25642.8|25627.8|25665.3|25650.3|25685.3|25670.3|25640.3|25625.3|73
1638271800000|2021-11-30 11:30:00|25670.3|25655.3|25680.3|25665.3|25685.3|25670.3|25657.8|25642.8|137
1638272100000|2021-11-30 11:35:00|25675.3|25660.3|25675.3|25660.3|25695.3|25680.3|25660.3|25645.3|123
1638272400000|2021-11-30 11:40:00|25677.8|25662.8|25700.3|25685.3|25702.8|25687.8|25675.3|25660.3|56
1638272700000|2021-11-30 11:45:00|25705.3|25690.3|25705.3|25690.3|25715.3|25700.3|25695.3|25680.3|82
1638273000000|2021-11-30 11:50:00|25710.3|25695.3|25727.8|25712.8|25735.3|25720.3|25702.8|25687.8|146
1638273300000|2021-11-30 11:55:00|25725.3|25710.3|25720.3|25705.3|25737.8|25722.8|25715.3|25700.3|93
1638273600000|2021-11-30 12:00:00|25710.3|25695.3|25752.8|25737.8|25755.3|25740.3|25710.3|25695.3|119
1638273900000|2021-11-30 12:05:00|25755.3|25740.3|25775.3|25760.3|25775.3|25760.3|25740.3|25725.3|154
1638274200000|2021-11-30 12:10:00|25777.8|25762.8|25775.3|25760.3|25795.3|25780.3|25770.3|25755.3|108
1638274500000|2021-11-30 12:15:00|25780.3|25765.3|25755.3|25740.3|25780.3|25765.3|25750.3|25735.3|144
1638274800000|2021-11-30 12:20:00|25760.3|25745.3|25815.3|25800.3|25825.3|25810.3|25755.3|25740.3|163
1638275100000|2021-11-30 12:25:00|25820.3|25805.3|25860.3|25845.3|25862.8|25847.8|25815.3|25800.3|109
1638275400000|2021-11-30 12:30:00|25857.8|25842.8|25827.8|25812.8|25865.3|25850.3|25825.3|25810.3|162
1638275700000|2021-11-30 12:35:00|25830.3|25815.3|25832.8|25817.8|25845.3|25830.3|25810.3|25795.3|111
1638276000000|2021-11-30 12:40:00|25829.9|25814.9|25807.4|25792.4|25852.4|25837.4|25807.4|25792.4|86
1638276300000|2021-11-30 12:45:00|25809.9|25794.9|25779.9|25764.9|25812.4|25797.4|25772.4|25757.4|115
1638276600000|2021-11-30 12:50:00|25777.4|25762.4|25792.4|25777.4|25807.4|25792.4|25767.4|25752.4|79
1638276900000|2021-11-30 12:55:00|25789.9|25774.9|25819.9|25804.9|25832.4|25817.4|25787.4|25772.4|72
1638277200000|2021-11-30 13:00:00|25822.4|25807.4|25792.4|25777.4|25832.4|25817.4|25792.4|25777.4|75
1638277500000|2021-11-30 13:05:00|25789.9|25774.9|25822.4|25807.4|25827.4|25812.4|25774.9|25759.9|140
1638277800000|2021-11-30 13:10:00|25824.9|25809.9|25807.4|25792.4|25837.4|25822.4|25802.4|25787.4|87
1638278100000|2021-11-30 13:15:00|25809.9|25794.9|25834.9|25819.9|25844.9|25829.9|25807.4|25792.4|111
1638278400000|2021-11-30 13:20:00|25837.4|25822.4|25784.9|25769.9|25837.4|25822.4|25784.9|25769.9|180
1638278700000|2021-11-30 13:25:00|25782.4|25767.4|25807.4|25792.4|25822.4|25807.4|25782.4|25767.4|77
1638279000000|2021-11-30 13:30:00|25804.9|25789.9|25792.4|25777.4|25812.4|25797.4|25767.4|25752.4|90
1638279300000|2021-11-30 13:35:00|25794.9|25779.9|25812.4|25797.4|25812.4|25797.4|25782.4|25767.4|62
1638279600000|2021-11-30 13:40:00|25817.4|25802.4|25832.4|25817.4|25834.9|25819.9|25809.9|25794.9|63
1638279900000|2021-11-30 13:45:00|25837.4|25822.4|25867.4|25852.4|25867.4|25852.4|25827.4|25812.4|111
1638280200000|2021-11-30 13:50:00|25864.9|25849.9|25922.4|25907.4|25927.4|25912.4|25862.4|25847.4|178
1638280500000|2021-11-30 13:55:00|25924.9|25909.9|25964.9|25949.9|25969.9|25954.9|25907.4|25892.4|238
1638280800000|2021-11-30 14:00:00|25967.4|25952.4|25937.4|25922.4|25967.4|25952.4|25922.4|25907.4|239
1638281100000|2021-11-30 14:05:00|25939.9|25924.9|25952.4|25937.4|25972.4|25957.4|25912.4|25897.4|161
1638281400000|2021-11-30 14:10:00|25947.4|25932.4|25967.4|25952.4|25982.4|25967.4|25947.4|25932.4|102
1638281700000|2021-11-30 14:15:00|25962.4|25947.4|25969.9|25954.9|25984.9|25969.9|25952.4|25937.4|101
1638282000000|2021-11-30 14:20:00|25972.4|25957.4|26002.4|25987.4|26009.9|25994.9|25969.9|25954.9|77
1638282300000|2021-11-30 14:25:00|26007.4|25992.4|25979.9|25964.9|26022.4|26007.4|25977.4|25962.4|155
1638282600000|2021-11-30 14:30:00|25977.4|25962.4|25967.4|25952.4|26017.4|26002.4|25947.4|25932.4|336
1638282900000|2021-11-30 14:35:00|25962.4|25947.4|25924.9|25909.9|25974.9|25959.9|25912.4|25897.4|262
1638283200000|2021-11-30 14:40:00|25927.4|25912.4|26004.9|25989.9|26012.4|25997.4|25927.4|25912.4|333
1638283500000|2021-11-30 14:45:00|26002.4|25987.4|25939.9|25924.9|26004.9|25989.9|25927.4|25912.4|299
1638283800000|2021-11-30 14:50:00|25942.4|25927.4|25937.4|25922.4|25952.4|25937.4|25917.4|25902.4|217
1638284100000|2021-11-30 14:55:00|25934.9|25919.9|25957.4|25942.4|25992.4|25977.4|25932.4|25917.4|121
1638284400000|2021-11-30 15:00:00|25954.9|25939.9|25982.4|25967.4|25987.4|25972.4|25932.4|25917.4|323
1638284700000|2021-11-30 15:05:00|25979.9|25964.9|26032.4|26017.4|26052.4|26037.4|25974.9|25959.9|308
1638285000000|2021-11-30 15:10:00|26033.3|26018.3|25993.3|25978.3|26048.3|26033.3|25993.3|25978.3|163
1638285300000|2021-11-30 15:15:00|25985.8|25970.8|25980.8|25965.8|26030.8|26015.8|25978.3|25963.3|168
1638285600000|2021-11-30 15:20:00|25983.3|25968.3|25958.3|25943.3|25983.3|25968.3|25948.3|25933.3|190
1638285900000|2021-11-30 15:25:00|25960.8|25945.8|26013.3|25998.3|26013.3|25998.3|25940.8|25925.8|315
1638286200000|2021-11-30 15:30:00|26010.8|25995.8|26065.8|26050.8|26075.8|26060.8|25998.3|25983.3|388
1638286500000|2021-11-30 15:35:00|26068.3|26053.3|26015.8|26000.8|26098.3|26083.3|25983.3|25968.3|452
1638286800000|2021-11-30 15:40:00|26018.3|26003.3|26030.8|26015.8|26065.8|26050.8|26018.3|26003.3|269
1638287100000|2021-11-30 15:45:00|26033.3|26018.3|25988.3|25973.3|26058.3|26043.3|25983.3|25968.3|371
1638287400000|2021-11-30 15:50:00|25983.3|25968.3|25915.8|25900.8|25988.3|25973.3|25913.3|25898.3|432
1638287700000|2021-11-30 15:55:00|25918.3|25903.3|25848.3|25833.3|25918.3|25903.3|25845.8|25830.8|476
1638288000000|2021-11-30 16:00:00|25845.8|25830.8|25858.3|25843.3|25870.8|25855.8|25813.3|25798.3|606
1638288300000|2021-11-30 16:05:00|25855.8|25840.8|25888.3|25873.3|25903.3|25888.3|25838.3|25823.3|319
1638288600000|2021-11-30 16:10:00|25893.3|25878.3|25953.3|25938.3|25953.3|25938.3|25878.3|25863.3|273
1638288900000|2021-11-30 16:15:00|25948.3|25933.3|25993.3|25978.3|26013.3|25998.3|25943.3|25928.3|430
1638289200000|2021-11-30 16:20:00|25998.3|25983.3|25913.3|25898.3|26018.3|26003.3|25903.3|25888.3|390
1638289500000|2021-11-30 16:25:00|25908.3|25893.3|25898.3|25883.3|25933.3|25918.3|25873.3|25858.3|986
1638289800000|2021-11-30 16:30:00|25883.3|25868.3|25813.3|25798.3|25918.3|25903.3|25795.8|25780.8|1346
1638290100000|2021-11-30 16:35:00|25808.3|25793.3|25825.8|25810.8|25843.3|25828.3|25803.3|25788.3|668
1638290400000|2021-11-30 16:40:00|25823.3|25808.3|25725.8|25710.8|25825.8|25810.8|25703.3|25688.3|244
1638290700000|2021-11-30 16:45:00|25728.3|25713.3|25753.3|25738.3|25760.8|25745.8|25713.3|25698.3|107
1638291000000|2021-11-30 16:50:00|25755.8|25735.8|25705.8|25680.8|25760.8|25735.8|25690.8|25670.8|130
1638291300000|2021-11-30 16:55:00|25710.8|25685.8|25735.8|25710.8|25740.8|25720.8|25695.8|25675.8|184
1638291600000|2021-11-30 17:00:00|25730.8|25705.8|25690.8|25670.8|25730.8|25705.8|25680.8|25660.8|145
1638291900000|2021-11-30 17:05:00|25695.8|25675.8|25705.8|25680.8|25725.8|25705.8|25690.8|25665.8|104
1638292200000|2021-11-30 17:10:00|25710.8|25685.8|25715.8|25695.8|25735.8|25715.8|25680.8|25660.8|71
1638292500000|2021-11-30 17:15:00|25720.8|25700.8|25765.8|25745.8|25770.8|25750.8|25720.8|25695.8|73
1638292800000|2021-11-30 17:20:00|25770.8|25750.8|25780.8|25760.8|25780.8|25760.8|25745.8|25725.8|34
1638293100000|2021-11-30 17:25:00|25775.8|25755.8|25785.8|25765.8|25795.8|25770.8|25775.8|25750.8|31
1638293400000|2021-11-30 17:30:00|25780.8|25760.8|25775.8|25755.8|25795.8|25775.8|25765.8|25745.8|53
1638293700000|2021-11-30 17:35:00|25780.8|25760.8|25775.8|25755.8|25785.8|25765.8|25765.8|25740.8|29
1638294000000|2021-11-30 17:40:00|25780.8|25760.8|25785.8|25765.8|25790.8|25770.8|25755.8|25735.8|48
1638294300000|2021-11-30 17:45:00|25780.8|25760.8|25765.8|25745.8|25790.8|25770.8|25760.8|25740.8|19
1638294600000|2021-11-30 17:50:00|25770.8|25750.8|25770.8|25750.8|25785.8|25760.8|25765.8|25745.8|26
1638294900000|2021-11-30 17:55:00|25775.8|25745.8|25760.8|25740.8|25775.8|25755.8|25745.8|25725.8|19
1638295200000|2021-11-30 18:00:00|25765.8|25745.8|25740.8|25715.8|25765.8|25745.8|25735.8|25715.8|42
1638295500000|2021-11-30 18:05:00|25745.8|25720.8|25735.8|25715.8|25755.8|25735.8|25735.8|25715.8|24
1638295800000|2021-11-30 18:10:00|25740.8|25720.8|25735.8|25710.8|25740.8|25720.8|25730.8|25705.8|21
1638296100000|2021-11-30 18:15:00|25730.8|25715.8|25735.8|25715.8|25760.8|25735.8|25730.8|25715.8|11
1638296400000|2021-11-30 18:20:00|25730.8|25710.8|25755.8|25730.8|25760.8|25735.8|25720.8|25700.8|26
1638296700000|2021-11-30 18:25:00|25750.8|25725.8|25750.8|25730.8|25760.8|25740.8|25745.8|25720.8|6
1638297000000|2021-11-30 18:30:00|25745.8|25725.8|25760.8|25740.8|25770.8|25750.8|25745.8|25720.8|15
1638297300000|2021-11-30 18:35:00|25765.8|25735.8|25795.8|25775.8|25795.8|25775.8|25765.8|25735.8|23
1638297600000|2021-11-30 18:40:00|25790.8|25770.8|25800.8|25775.8|25800.8|25780.8|25790.8|25770.8|19
1638297900000|2021-11-30 18:45:00|25805.8|25780.8|25805.8|25785.8|25805.8|25785.8|25795.8|25775.8|35
1638298200000|2021-11-30 18:50:00|25800.8|25780.8|25830.8|25810.8|25830.8|25810.8|25800.8|25780.8|54
1638298500000|2021-11-30 18:55:00|25835.8|25815.8|25850.8|25830.8|25850.8|25830.8|25830.8|25805.8|30
1638298800000|2021-11-30 19:00:00|25845.8|25825.8|25835.8|25815.8|25855.8|25835.8|25825.8|25805.8|30
1638299100000|2021-11-30 19:05:00|25830.8|25810.8|25845.8|25825.8|25850.8|25825.8|25825.8|25805.8|19
1638299400000|2021-11-30 19:10:00|25850.8|25820.8|25850.8|25830.8|25860.8|25840.8|25845.8|25820.8|13
1638299700000|2021-11-30 19:15:00|25855.8|25835.8|25855.8|25830.8|25855.8|25835.8|25835.8|25815.8|18
1638300000000|2021-11-30 19:20:00|25850.8|25835.8|25855.8|25830.8|25855.8|25835.8|25845.8|25825.8|3
1638300300000|2021-11-30 19:25:00|25850.8|25835.8|25813.3|25798.3|25870.8|25850.8|25813.3|25790.8|31
1638300600000|2021-11-30 19:30:00|25808.3|25793.3|25825.8|25810.8|25835.8|25820.8|25803.3|25788.3|13
1638300900000|2021-11-30 19:35:00|25823.3|25808.3|25820.8|25805.8|25840.8|25825.8|25820.8|25805.8|20
1638301200000|2021-11-30 19:40:00|25823.3|25808.3|25805.8|25790.8|25833.3|25818.3|25793.3|25778.3|13
1638301500000|2021-11-30 19:45:00|25803.3|25788.3|25778.3|25763.3|25810.8|25795.8|25773.3|25758.3|12
1638301800000|2021-11-30 19:50:00|25780.8|25765.8|25770.8|25755.8|25790.8|25775.8|25760.8|25745.8|23
1638302100000|2021-11-30 19:55:00|25768.3|25753.3|25788.3|25773.3|25788.3|25773.3|25763.3|25748.3|9
1638302400000|2021-11-30 20:00:00|25785.8|25770.8|25788.3|25773.3|25800.8|25785.8|25773.3|25758.3|13
1638302700000|2021-11-30 20:05:00|25790.8|25775.8|25780.8|25765.8|25810.8|25795.8|25780.8|25765.8|6
1638303000000|2021-11-30 20:10:00|25783.3|25768.3|25790.8|25775.8|25803.3|25788.3|25775.8|25760.8|14
1638303300000|2021-11-30 20:15:00|25793.3|25778.3|25798.3|25783.3|25798.3|25783.3|25783.3|25768.3|23
1638303600000|2021-11-30 20:20:00|25795.8|25780.8|25783.3|25768.3|25808.3|25793.3|25783.3|25768.3|16
1638303900000|2021-11-30 20:25:00|25785.8|25770.8|25778.3|25763.3|25803.3|25788.3|25770.8|25755.8|35
1638304200000|2021-11-30 20:30:00|25775.8|25760.8|25808.3|25793.3|25818.3|25803.3|25770.8|25755.8|11
1638304500000|2021-11-30 20:35:00|25803.3|25788.3|25798.3|25783.3|25808.3|25793.3|25788.3|25773.3|23
1638304800000|2021-11-30 20:40:00|25793.3|25778.3|25823.3|25808.3|25823.3|25808.3|25790.8|25775.8|22
1638305100000|2021-11-30 20:45:00|25825.8|25810.8|25808.3|25793.3|25838.3|25823.3|25805.8|25790.8|16
1638305400000|2021-11-30 20:50:00|25805.8|25790.8|25750.8|25735.8|25805.8|25790.8|25745.8|25730.8|40
1638305700000|2021-11-30 20:55:00|25753.3|25738.3|25788.3|25773.3|25803.3|25788.3|25750.8|25735.8|24
1638306000000|2021-11-30 21:00:00|25787.1|25747.1|25895.3|25855.3|25896.6|25856.6|25763.1|25723.1|0
1638306300000|2021-11-30 21:05:00|25894.8|25854.8|25859.3|25819.3|25904.8|25864.8|25856.1|25816.1|0
1638306600000|2021-11-30 21:10:00|25859.5|25819.5|25869.3|25829.3|25888.4|25848.4|25858|25818|0
1638306900000|2021-11-30 21:15:00|25869.6|25829.6|25877.2|25837.2|25887.1|25847.1|25864.3|25824.3|0
1638307200000|2021-11-30 21:20:00|25878.2|25838.2|25875.7|25835.7|25898.5|25858.5|25872.5|25832.5|0
1638307500000|2021-11-30 21:25:00|25875.4|25835.4|25885.2|25845.2|25890.3|25850.3|25869.3|25829.3|0
1638307800000|2021-11-30 21:30:00|25885.5|25845.5|25877|25837|25893.4|25853.4|25870.7|25830.7|0
1638308100000|2021-11-30 21:35:00|25876.8|25836.8|25887.1|25847.1|25887.1|25847.1|25872.5|25832.5|0
1638308400000|2021-11-30 21:40:00|25887.4|25847.4|25885|25845|25891.6|25851.6|25885|25845|0
1638308700000|2021-11-30 21:45:00|25885.6|25845.6|25907.8|25867.8|25911|25871|25885.6|25845.6|0
1638309000000|2021-11-30 21:50:00|25907.6|25867.6|25899.6|25859.6|25911|25871|25898.3|25858.3|0
1638309300000|2021-11-30 21:55:00|25899.9|25859.9|25913.5|25873.5|25915.4|25875.4|25899.9|25859.9|0
1638309600000|2021-11-30 22:00:00|25913|25873|25911.9|25871.9|25913.5|25873.5|25911.9|25871.9|0
1638309900000|2021-11-30 22:05:00|25912.5|25872.5|25912.7|25872.7|25913.2|25873.2|25911.4|25871.4|0
1638310200000|2021-11-30 22:10:00|25912.1|25872.1|25912.1|25872.1|25912.7|25872.7|25911.1|25871.1|0
1638310500000|2021-11-30 22:15:00|25911.6|25871.6|25912.1|25872.1|25912.1|25872.1|25910.5|25870.5|0
1638310800000|2021-11-30 22:20:00|25911.6|25871.6|25911.6|25871.6|25912.1|25872.1|25909.5|25869.5|0
1638311100000|2021-11-30 22:25:00|25911.1|25871.1|25912.1|25872.1|25912.1|25872.1|25911.1|25871.1|0
1638311400000|2021-11-30 22:30:00|25911.1|25871.1|25912.7|25872.7|25912.7|25872.7|25910.5|25870.5|0
1638311700000|2021-11-30 22:35:00|25911.6|25871.6|25910.5|25870.5|25912.1|25872.1|25910|25870|0
1638312000000|2021-11-30 22:40:00|25909.5|25869.5|25911.6|25871.6|25913.2|25873.2|25909.5|25869.5|0
1638312300000|2021-11-30 22:45:00|25911.1|25871.1|25911.6|25871.6|25912.7|25872.7|25910|25870|0
1638312600000|2021-11-30 22:50:00|25910.5|25870.5|25912.1|25872.1|25912.1|25872.1|25907.9|25867.9|0
1638312900000|2021-11-30 22:55:00|25911.1|25871.1|25915.3|25875.3|25916.3|25876.3|25908.4|25868.4|0
1638313200000|2021-11-30 23:00:00|25917.5|25877.5|25954.9|25914.9|25975.2|25935.2|25917.5|25877.5|0
1638313500000|2021-11-30 23:05:00|25955|25915|25940.8|25900.8|25963.1|25923.1|25940.8|25900.8|0
1638313800000|2021-11-30 23:10:00|25941|25901|25932.6|25892.6|25947.6|25907.6|25929.4|25889.4|0
1638314100000|2021-11-30 23:15:00|25933.1|25893.1|25930|25890|25945.6|25905.6|25926.6|25886.6|0
1638314400000|2021-11-30 23:20:00|25930.8|25890.8|25935|25895|25943.2|25903.2|25923.6|25883.6|0
1638314700000|2021-11-30 23:25:00|25934.8|25894.8|25933.2|25893.2|25947.7|25907.7|25931.8|25891.8|0
1638315000000|2021-11-30 23:30:00|25933.7|25893.7|25943.2|25903.2|25952.8|25912.8|25933.7|25893.7|0
1638315300000|2021-11-30 23:35:00|25943.8|25903.8|25937.3|25897.3|25949.6|25909.6|25932.8|25892.8|0
1638315600000|2021-11-30 23:40:00|25937.6|25897.6|25905|25865|25940.5|25900.5|25903.7|25863.7|0
1638315900000|2021-11-30 23:45:00|25905.1|25865.1|25896.8|25856.8|25925.9|25885.9|25887.3|25847.3|0
1638316200000|2021-11-30 23:50:00|25897.2|25857.2|25906.9|25866.9|25915.1|25875.1|25896.8|25856.8|0
1638316500000|2021-11-30 23:55:00|25907|25867|25915.1|25875.1|25915.1|25875.1|25901.8|25861.8|0
1638316800000|2021-12-01 00:00:00|25915.3|25875.3|25944.2|25904.2|25947.4|25907.4|25913.2|25873.2|0
1638317100000|2021-12-01 00:05:00|25944.3|25904.3|25932.8|25892.8|25963.3|25923.3|25931|25891|0
1638317400000|2021-12-01 00:10:00|25933.1|25893.1|25902.2|25862.2|25939.2|25899.2|25897.2|25857.2|0
1638317700000|2021-12-01 00:15:00|25901.9|25861.9|25815.8|25775.8|25926|25886|25803.7|25763.7|0
1638318000000|2021-12-01 00:20:00|25815.3|25775.3|25836.6|25796.6|25836.8|25796.8|25797.1|25757.1|0
1638318300000|2021-12-01 00:25:00|25836.4|25796.4|25806|25766|25842.3|25802.3|25801.9|25761.9|0
1638318600000|2021-12-01 00:30:00|25806.2|25766.2|25825|25785|25835.7|25795.7|25806.2|25766.2|0
1638318900000|2021-12-01 00:35:00|25825.5|25785.5|25811.6|25771.6|25826.6|25786.6|25781.2|25741.2|0
1638319200000|2021-12-01 00:40:00|25811.8|25771.8|25849.9|25809.9|25860.1|25820.1|25811.6|25771.6|0
1638319500000|2021-12-01 00:45:00|25850.4|25810.4|25862.7|25822.7|25879.3|25839.3|25847.2|25807.2|0
1638319800000|2021-12-01 00:50:00|25862.2|25822.2|25843.9|25803.9|25867.5|25827.5|25837.9|25797.9|0
1638320100000|2021-12-01 00:55:00|25843.8|25803.8|25836.3|25796.3|25852.5|25812.5|25822.5|25782.5|0
1638320400000|2021-12-01 01:00:00|25836|25796|25833.3|25793.3|25836.1|25796.1|25796.8|25756.8|0
1638320700000|2021-12-01 01:05:00|25833.1|25793.1|25849.9|25809.9|25866.4|25826.4|25830.1|25790.1|0
1638321000000|2021-12-01 01:10:00|25849.7|25809.7|25895.2|25855.2|25905.5|25865.5|25842.3|25802.3|0
1638321300000|2021-12-01 01:15:00|25894.9|25854.9|25908.1|25868.1|25917.2|25877.2|25885.5|25845.5|0
1638321600000|2021-12-01 01:20:00|25908.2|25868.2|25891.7|25851.7|25923.6|25883.6|25882.2|25842.2|0
1638321900000|2021-12-01 01:25:00|25891.5|25851.5|25903.5|25863.5|25903.7|25863.7|25884.8|25844.8|0
1638322200000|2021-12-01 01:30:00|25903.1|25863.1|25908.6|25868.6|25926.6|25886.6|25891.5|25851.5|0
1638322500000|2021-12-01 01:35:00|25908|25868|25922.5|25882.5|25925.5|25885.5|25907.2|25867.2|0
1638322800000|2021-12-01 01:40:00|25923.7|25883.7|25929.9|25889.9|25930.1|25890.1|25895|25855|0
1638323100000|2021-12-01 01:45:00|25930.4|25890.4|25933.3|25893.3|25945.1|25905.1|25925.3|25885.3|0
1638323400000|2021-12-01 01:50:00|25932.8|25892.8|25964.1|25924.1|25976.5|25936.5|25927.2|25887.2|0
1638323700000|2021-12-01 01:55:00|25964.6|25924.6|25959.4|25919.4|25982|25942|25947.6|25907.6|0
1638324000000|2021-12-01 02:00:00|25958.9|25918.9|26063.2|26023.2|26069.2|26029.2|25954.8|25914.8|0
1638324300000|2021-12-01 02:05:00|26063.4|26023.4|26078.1|26038.1|26095.9|26055.9|26063.2|26023.2|0
1638324600000|2021-12-01 02:10:00|26078.2|26038.2|26070.6|26030.6|26087.1|26047.1|26062.8|26022.8|0
1638324900000|2021-12-01 02:15:00|26071.7|26031.7|26037.4|25997.4|26073.4|26033.4|26019.6|25979.6|0
1638325200000|2021-12-01 02:20:00|26037.3|25997.3|26028.7|25988.7|26040.7|26000.7|26025.2|25985.2|0
1638325500000|2021-12-01 02:25:00|26028.9|25988.9|26045.8|26005.8|26050.6|26010.6|26024|25984|0
1638325800000|2021-12-01 02:30:00|26046.4|26006.4|26041|26001|26062.8|26022.8|26040.7|26000.7|0
1638326100000|2021-12-01 02:35:00|26041.1|26001.1|26042.7|26002.7|26051.1|26011.1|26038.2|25998.2|0
1638326400000|2021-12-01 02:40:00|26042.6|26002.6|26042.3|26002.3|26045.1|26005.1|26036|25996|0
1638326700000|2021-12-01 02:45:00|26042.5|26002.5|26021.5|25981.5|26045.3|26005.3|26018.7|25978.7|0
1638327000000|2021-12-01 02:50:00|26021.7|25981.7|26052.2|26012.2|26059.4|26019.4|26021.4|25981.4|0
1638327300000|2021-12-01 02:55:00|26051.6|26011.6|26059.6|26019.6|26059.6|26019.6|26050.8|26010.8|0
1638327600000|2021-12-01 03:00:00|26059|26019|26044.4|26004.4|26059|26019|26027.9|25987.9|0
1638327900000|2021-12-01 03:05:00|26042.7|26002.7|26024.7|25984.7|26042.7|26002.7|26018.7|25978.7|0
1638328200000|2021-12-01 03:10:00|26024.2|25984.2|26023.1|25983.1|26024.2|25984.2|26012.9|25972.9|0
1638328500000|2021-12-01 03:15:00|26023.7|25983.7|26025.2|25985.2|26031.1|25991.1|26021.9|25981.9|0
1638328800000|2021-12-01 03:20:00|26025.4|25985.4|26013.4|25973.4|26028.4|25988.4|26007.5|25967.5|0
1638329100000|2021-12-01 03:25:00|26013.3|25973.3|26031.1|25991.1|26032.5|25992.5|26013.3|25973.3|0
1638329400000|2021-12-01 03:30:00|26030|25990|26031.3|25991.3|26034.3|25994.3|26019.3|25979.3|0
1638329700000|2021-12-01 03:35:00|26031.5|25991.5|26023.7|25983.7|26043.5|26003.5|26023.7|25983.7|0
1638330000000|2021-12-01 03:40:00|26023.8|25983.8|25969.1|25929.1|26025.1|25985.1|25965.9|25925.9|0
1638330300000|2021-12-01 03:45:00|25969.3|25929.3|25976.3|25936.3|25989.2|25949.2|25966.3|25926.3|0
1638330600000|2021-12-01 03:50:00|25977|25937|25995.4|25955.4|25996.9|25956.9|25977|25937|0
1638330900000|2021-12-01 03:55:00|25995.9|25955.9|26001.5|25961.5|26003.1|25963.1|25988|25948|0
1638331200000|2021-12-01 04:00:00|26002.1|25962.1|26022.2|25982.2|26022.5|25982.5|26002.1|25962.1|0
1638331500000|2021-12-01 04:05:00|26023.2|25983.2|26016.3|25976.3|26025|25985|26010.2|25970.2|0
1638331800000|2021-12-01 04:10:00|26016.4|25976.4|26022.5|25982.5|26022.5|25982.5|26013.2|25973.2|0
1638332100000|2021-12-01 04:15:00|26022.3|25982.3|26016.1|25976.1|26025.3|25985.3|26016.1|25976.1|0
1638332400000|2021-12-01 04:20:00|26016.2|25976.2|26018.8|25978.8|26024.9|25984.9|26013.3|25973.3|0
1638332700000|2021-12-01 04:25:00|26018.6|25978.6|26026.2|25986.2|26027.8|25987.8|26015.8|25975.8|0
1638333000000|2021-12-01 04:30:00|26025.6|25985.6|26062.1|26022.1|26064.2|26024.2|26024.9|25984.9|0
1638333300000|2021-12-01 04:35:00|26061.6|26021.6|26068.7|26028.7|26068.9|26028.9|26054.9|26014.9|0
1638333600000|2021-12-01 04:40:00|26068.9|26028.9|26065.9|26025.9|26074.8|26034.8|26056.3|26016.3|0
1638333900000|2021-12-01 04:45:00|26065.7|26025.7|26063|26023|26075.4|26035.4|26062.9|26022.9|0
1638334200000|2021-12-01 04:50:00|26062.9|26022.9|26063|26023|26071.7|26031.7|26053.5|26013.5|0
1638334500000|2021-12-01 04:55:00|26062.9|26022.9|26072|26032|26078.4|26038.4|26059.7|26019.7|0
1638334800000|2021-12-01 05:00:00|26072.1|26032.1|26051.8|26011.8|26075.4|26035.4|26048.4|26008.4|0
1638335100000|2021-12-01 05:05:00|26052.3|26012.3|26050.7|26010.7|26056.9|26016.9|26050.3|26010.3|0
1638335400000|2021-12-01 05:10:00|26050.9|26010.9|26042.8|26002.8|26050.9|26010.9|26041.2|26001.2|0
1638335700000|2021-12-01 05:15:00|26043.3|26003.3|26051.2|26011.2|26054.1|26014.1|26043.3|26003.3|0
1638336000000|2021-12-01 05:20:00|26051.3|26011.3|26066.8|26026.8|26066.8|26026.8|26051.3|26011.3|0
1638336300000|2021-12-01 05:25:00|26066.2|26026.2|26057.4|26017.4|26069.9|26029.9|26054.6|26014.6|0
1638336600000|2021-12-01 05:30:00|26058.5|26018.5|26047.2|26007.2|26068.7|26028.7|26046.1|26006.1|0
1638336900000|2021-12-01 05:35:00|26047|26007|26066|26026|26066|26026|26047|26007|0
1638337200000|2021-12-01 05:40:00|26065.9|26025.9|26065.9|26025.9|26069.2|26029.2|26062.3|26022.3|0
1638337500000|2021-12-01 05:45:00|26066|26026|26063.9|26023.9|26068.9|26028.9|26062.5|26022.5|0
1638337800000|2021-12-01 05:50:00|26063.4|26023.4|26049.6|26009.6|26063.9|26023.9|26047.5|26007.5|0
1638338100000|2021-12-01 05:55:00|26053.3|26013.3|26044.3|26004.3|26054.6|26014.6|26034.5|25994.5|0
1638338400000|2021-12-01 06:00:00|26045.4|26005.4|26049.3|26009.3|26062.1|26022.1|26036.8|25996.8|0
1638338700000|2021-12-01 06:05:00|26049.8|26009.8|26118.3|26078.3|26119.6|26079.6|26049.3|26009.3|0
1638339000000|2021-12-01 06:10:00|26118.2|26078.2|26185.9|26145.9|26185.9|26145.9|26118.2|26078.2|0
1638339300000|2021-12-01 06:15:00|26186|26146|26181.9|26141.9|26198.2|26158.2|26181.8|26141.8|0
1638339600000|2021-12-01 06:20:00|26182|26142|26194.3|26154.3|26208.2|26168.2|26182|26142|0
1638339900000|2021-12-01 06:25:00|26193.8|26153.8|26174.7|26134.7|26193.8|26153.8|26161.5|26121.5|0
1638340200000|2021-12-01 06:30:00|26175|26135|26172.5|26132.5|26183.5|26143.5|26168.9|26128.9|0
1638340500000|2021-12-01 06:35:00|26172.6|26132.6|26178.3|26138.3|26180.2|26140.2|26168.2|26128.2|0
1638340800000|2021-12-01 06:40:00|26177.8|26137.8|26136.9|26096.9|26177.8|26137.8|26132.8|26092.8|0
1638341100000|2021-12-01 06:45:00|26137|26097|26162.8|26122.8|26163.2|26123.2|26134.2|26094.2|0
1638341400000|2021-12-01 06:50:00|26162.7|26122.7|26143.1|26103.1|26164.1|26124.1|26140.2|26100.2|0
1638341700000|2021-12-01 06:55:00|26143.3|26103.3|26166.7|26126.7|26189.8|26149.8|26143.3|26103.3|0
1638342000000|2021-12-01 07:00:00|26161.5|26121.5|26060.8|26045.8|26184.9|26144.9|26060.8|26045.8|88
1638342300000|2021-12-01 07:05:00|26063.3|26048.3|26093.3|26078.3|26108.3|26093.3|26048.3|26033.3|82
1638342600000|2021-12-01 07:10:00|26095.8|26080.8|26088.3|26073.3|26095.8|26080.8|26078.3|26063.3|46
1638342900000|2021-12-01 07:15:00|26085.8|26070.8|26063.3|26048.3|26098.3|26083.3|26060.8|26045.8|73
1638343200000|2021-12-01 07:20:00|26060.8|26045.8|26045.8|26030.8|26065.8|26050.8|26030.8|26015.8|49
1638343500000|2021-12-01 07:25:00|26043.3|26028.3|26053.3|26038.3|26060.8|26045.8|26040.8|26025.8|23
1638343800000|2021-12-01 07:30:00|26055.8|26040.8|26045.8|26030.8|26065.8|26050.8|26035.8|26020.8|29
1638344100000|2021-12-01 07:35:00|26048.3|26033.3|26073.3|26058.3|26088.3|26073.3|26040.8|26025.8|21
1638344400000|2021-12-01 07:40:00|26075.8|26060.8|26105.8|26090.8|26105.8|26090.8|26075.8|26060.8|33
1638344700000|2021-12-01 07:45:00|26103.3|26088.3|26095.8|26080.8|26108.3|26093.3|26088.3|26073.3|11
1638345000000|2021-12-01 07:50:00|26098.3|26083.3|26075.8|26060.8|26098.3|26083.3|26068.3|26053.3|16
1638345300000|2021-12-01 07:55:00|26073.3|26058.3|26050.8|26035.8|26075.8|26060.8|26040.8|26025.8|48
1638345600000|2021-12-01 08:00:00|26045.8|26030.8|26100.8|26085.8|26118.3|26103.3|25983.3|25968.3|668
1638345900000|2021-12-01 08:05:00|26098.3|26083.3|26058.3|26043.3|26108.3|26093.3|26035.8|26020.8|344
1638346200000|2021-12-01 08:10:00|26063.3|26048.3|26040.8|26025.8|26063.3|26048.3|26020.8|26005.8|347
1638346500000|2021-12-01 08:15:00|26043.3|26028.3|26085.8|26070.8|26088.3|26073.3|26033.3|26018.3|231
1638346800000|2021-12-01 08:20:00|26083.3|26068.3|26063.3|26048.3|26093.3|26078.3|26033.3|26018.3|164
1638347100000|2021-12-01 08:25:00|26060.8|26045.8|26053.3|26038.3|26063.3|26048.3|26018.3|26003.3|193
1638347400000|2021-12-01 08:30:00|26050.8|26035.8|26043.3|26028.3|26050.8|26035.8|25988.3|25973.3|437
1638347700000|2021-12-01 08:35:00|26048.3|26033.3|26060.8|26045.8|26063.3|26048.3|26013.3|25998.3|327
1638348000000|2021-12-01 08:40:00|26059.9|26044.9|26034.9|26019.9|26074.9|26059.9|26027.4|26012.4|156
1638348300000|2021-12-01 08:45:00|26032.4|26017.4|26049.9|26034.9|26054.9|26039.9|26024.9|26009.9|71
1638348600000|2021-12-01 08:50:00|26052.4|26037.4|26064.9|26049.9|26069.9|26054.9|26039.9|26024.9|62
1638348900000|2021-12-01 08:55:00|26067.4|26052.4|26119.9|26104.9|26124.9|26109.9|26059.9|26044.9|163
1638349200000|2021-12-01 09:00:00|26114.9|26099.9|26114.9|26099.9|26139.9|26124.9|26099.9|26084.9|247
1638349500000|2021-12-01 09:05:00|26112.4|26097.4|26124.9|26109.9|26139.9|26124.9|26107.4|26092.4|204
1638349800000|2021-12-01 09:10:00|26122.4|26107.4|26134.9|26119.9|26139.9|26124.9|26117.4|26102.4|205
1638350100000|2021-12-01 09:15:00|26137.4|26122.4|26144.9|26129.9|26149.9|26134.9|26119.9|26104.9|131
1638350400000|2021-12-01 09:20:00|26139.9|26124.9|26142.4|26127.4|26169.9|26154.9|26134.9|26119.9|97
1638350700000|2021-12-01 09:25:00|26144.9|26129.9|26152.4|26137.4|26154.9|26139.9|26134.9|26119.9|93
1638351000000|2021-12-01 09:30:00|26154.9|26139.9|26194.9|26179.9|26199.9|26184.9|26144.9|26129.9|127
1638351300000|2021-12-01 09:35:00|26192.4|26177.4|26264.9|26249.9|26264.9|26249.9|26192.4|26177.4|327
1638351600000|2021-12-01 09:40:00|26267.4|26252.4|26244.9|26229.9|26269.9|26254.9|26224.9|26209.9|255
1638351900000|2021-12-01 09:45:00|26247.4|26232.4|26219.9|26204.9|26247.4|26232.4|26207.4|26192.4|118
1638352200000|2021-12-01 09:50:00|26214.9|26199.9|26214.9|26199.9|26229.9|26214.9|26204.9|26189.9|155
1638352500000|2021-12-01 09:55:00|26212.4|26197.4|26234.9|26219.9|26234.9|26219.9|26202.4|26187.4|84
1638352800000|2021-12-01 10:00:00|26232.4|26217.4|26229.9|26214.9|26239.9|26224.9|26224.9|26209.9|118
1638353100000|2021-12-01 10:05:00|26232.4|26217.4|26204.9|26189.9|26237.4|26222.4|26199.9|26184.9|83
1638353400000|2021-12-01 10:10:00|26209.9|26194.9|26194.9|26179.9|26209.9|26194.9|26184.9|26169.9|92
1638353700000|2021-12-01 10:15:00|26189.9|26174.9|26217.4|26202.4|26219.9|26204.9|26184.9|26169.9|82
1638354000000|2021-12-01 10:20:00|26214.9|26199.9|26214.9|26199.9|26227.4|26212.4|26204.9|26189.9|59
1638354300000|2021-12-01 10:25:00|26217.4|26202.4|26227.4|26212.4|26239.9|26224.9|26214.9|26199.9|59
1638354600000|2021-12-01 10:30:00|26224.9|26209.9|26242.4|26227.4|26244.9|26229.9|26222.4|26207.4|68
1638354900000|2021-12-01 10:35:00|26239.9|26224.9|26239.9|26224.9|26254.9|26239.9|26229.9|26214.9|209
1638355200000|2021-12-01 10:40:00|26234.9|26219.9|26254.9|26239.9|26264.9|26249.9|26234.9|26219.9|66
1638355500000|2021-12-01 10:45:00|26257.4|26242.4|26259.9|26244.9|26269.9|26254.9|26254.9|26239.9|36
1638355800000|2021-12-01 10:50:00|26262.4|26247.4|26247.4|26232.4|26274.9|26259.9|26244.9|26229.9|107
1638356100000|2021-12-01 10:55:00|26244.9|26229.9|26224.9|26209.9|26247.4|26232.4|26219.9|26204.9|57
1638356400000|2021-12-01 11:00:00|26227.4|26212.4|26194.9|26179.9|26229.9|26214.9|26189.9|26174.9|109
1638356700000|2021-12-01 11:05:00|26197.4|26182.4|26199.9|26184.9|26209.9|26194.9|26192.4|26177.4|41
1638357000000|2021-12-01 11:10:00|26197.4|26182.4|26189.9|26174.9|26204.9|26189.9|26184.9|26169.9|73
1638357300000|2021-12-01 11:15:00|26187.4|26172.4|26184.9|26169.9|26189.9|26174.9|26164.9|26149.9|58
1638357600000|2021-12-01 11:20:00|26187.4|26172.4|26197.4|26182.4|26209.9|26194.9|26184.9|26169.9|63
1638357900000|2021-12-01 11:25:00|26199.9|26184.9|26204.9|26189.9|26222.4|26207.4|26194.9|26179.9|133
1638358200000|2021-12-01 11:30:00|26199.9|26184.9|26204.9|26189.9|26209.9|26194.9|26199.9|26184.9|35
1638358500000|2021-12-01 11:35:00|26202.4|26187.4|26209.9|26194.9|26229.9|26214.9|26202.4|26187.4|83
1638358800000|2021-12-01 11:40:00|26214.9|26199.9|26239.9|26224.9|26242.4|26227.4|26214.9|26199.9|106
1638359100000|2021-12-01 11:45:00|26237.4|26222.4|26249.9|26234.9|26257.4|26242.4|26229.9|26214.9|43
1638359400000|2021-12-01 11:50:00|26247.4|26232.4|26262.4|26247.4|26264.9|26249.9|26239.9|26224.9|73
1638359700000|2021-12-01 11:55:00|26264.9|26249.9|26257.4|26242.4|26264.9|26249.9|26249.9|26234.9|80
1638360000000|2021-12-01 12:00:00|26259.9|26244.9|26249.9|26234.9|26269.9|26254.9|26247.4|26232.4|105
1638360300000|2021-12-01 12:05:00|26252.4|26237.4|26234.9|26219.9|26259.9|26244.9|26229.9|26214.9|93
1638360600000|2021-12-01 12:10:00|26229.9|26214.9|26274.9|26259.9|26274.9|26259.9|26229.9|26214.9|90
1638360900000|2021-12-01 12:15:00|26269.9|26254.9|26284.9|26269.9|26304.9|26289.9|26259.9|26244.9|139
1638361200000|2021-12-01 12:20:00|26282.4|26267.4|26314.9|26299.9|26319.9|26304.9|26282.4|26267.4|72
1638361500000|2021-12-01 12:25:00|26312.4|26297.4|26304.9|26289.9|26319.9|26304.9|26299.9|26284.9|78
1638361800000|2021-12-01 12:30:00|26302.4|26287.4|26299.9|26284.9|26319.9|26304.9|26294.9|26279.9|136
1638362100000|2021-12-01 12:35:00|26302.4|26287.4|26297.4|26282.4|26302.4|26287.4|26284.9|26269.9|95
1638362400000|2021-12-01 12:40:00|26293.1|26278.1|26300.6|26285.6|26310.6|26295.6|26290.6|26275.6|68
1638362700000|2021-12-01 12:45:00|26305.6|26290.6|26290.6|26275.6|26305.6|26290.6|26275.6|26260.6|106
1638363000000|2021-12-01 12:50:00|26293.1|26278.1|26310.6|26295.6|26315.6|26300.6|26290.6|26275.6|52
1638363300000|2021-12-01 12:55:00|26308.1|26293.1|26305.6|26290.6|26315.6|26300.6|26300.6|26285.6|41
1638363600000|2021-12-01 13:00:00|26310.6|26295.6|26300.6|26285.6|26310.6|26295.6|26290.6|26275.6|122
1638363900000|2021-12-01 13:05:00|26298.1|26283.1|26305.6|26290.6|26308.1|26293.1|26290.6|26275.6|87
1638364200000|2021-12-01 13:10:00|26300.6|26285.6|26310.6|26295.6|26310.6|26295.6|26290.6|26275.6|70
1638364500000|2021-12-01 13:15:00|26308.1|26293.1|26310.6|26295.6|26315.6|26300.6|26295.6|26280.6|72
1638364800000|2021-12-01 13:20:00|26305.6|26290.6|26310.6|26295.6|26313.1|26298.1|26298.1|26283.1|81
1638365100000|2021-12-01 13:25:00|26313.1|26298.1|26285.6|26270.6|26315.6|26300.6|26283.1|26268.1|52
1638365400000|2021-12-01 13:30:00|26288.1|26273.1|26305.6|26290.6|26310.6|26295.6|26285.6|26270.6|68
1638365700000|2021-12-01 13:35:00|26308.1|26293.1|26320.6|26305.6|26323.1|26308.1|26305.6|26290.6|159
1638366000000|2021-12-01 13:40:00|26325.6|26310.6|26335.6|26320.6|26335.6|26320.6|26325.6|26310.6|90
1638366300000|2021-12-01 13:45:00|26330.6|26315.6|26358.1|26343.1|26358.1|26343.1|26330.6|26315.6|138
1638366600000|2021-12-01 13:50:00|26355.6|26340.6|26340.6|26325.6|26358.1|26343.1|26340.6|26325.6|178
1638366900000|2021-12-01 13:55:00|26345.6|26330.6|26350.6|26335.6|26355.6|26340.6|26340.6|26325.6|160
1638367200000|2021-12-01 14:00:00|26345.6|26330.6|26338.1|26323.1|26355.6|26340.6|26335.6|26320.6|88
1638367500000|2021-12-01 14:05:00|26335.6|26320.6|26315.6|26300.6|26335.6|26320.6|26315.6|26300.6|69
1638367800000|2021-12-01 14:10:00|26310.6|26295.6|26315.6|26300.6|26320.6|26305.6|26305.6|26290.6|70
1638368100000|2021-12-01 14:15:00|26318.1|26303.1|26310.6|26295.6|26325.6|26310.6|26310.6|26295.6|63
1638368400000|2021-12-01 14:20:00|26305.6|26290.6|26290.6|26275.6|26310.6|26295.6|26285.6|26270.6|180
1638368700000|2021-12-01 14:25:00|26288.1|26273.1|26275.6|26260.6|26290.6|26275.6|26275.6|26260.6|99
1638369000000|2021-12-01 14:30:00|26270.6|26255.6|26243.1|26228.1|26275.6|26260.6|26235.6|26220.6|225
1638369300000|2021-12-01 14:35:00|26240.6|26225.6|26245.6|26230.6|26255.6|26240.6|26230.6|26215.6|192
1638369600000|2021-12-01 14:40:00|26240.6|26225.6|26250.6|26235.6|26265.6|26250.6|26235.6|26220.6|264
1638369900000|2021-12-01 14:45:00|26245.6|26230.6|26250.6|26235.6|26270.6|26255.6|26240.6|26225.6|165
1638370200000|2021-12-01 14:50:00|26245.6|26230.6|26245.6|26230.6|26258.1|26243.1|26235.6|26220.6|195
1638370500000|2021-12-01 14:55:00|26248.1|26233.1|26265.6|26250.6|26270.6|26255.6|26240.6|26225.6|125
1638370800000|2021-12-01 15:00:00|26263.1|26248.1|26265.6|26250.6|26303.1|26288.1|26253.1|26238.1|263
1638371100000|2021-12-01 15:05:00|26270.6|26255.6|26310.6|26295.6|26310.6|26295.6|26255.6|26240.6|189
1638371400000|2021-12-01 15:10:00|26313.1|26298.1|26298.1|26283.1|26323.1|26308.1|26283.1|26268.1|159
1638371700000|2021-12-01 15:15:00|26300.6|26285.6|26318.1|26303.1|26323.1|26308.1|26298.1|26283.1|210
1638372000000|2021-12-01 15:20:00|26315.6|26300.6|26328.1|26313.1|26333.1|26318.1|26293.1|26278.1|329
1638372300000|2021-12-01 15:25:00|26330.6|26315.6|26278.1|26263.1|26338.1|26323.1|26278.1|26263.1|118
1638372600000|2021-12-01 15:30:00|26280.6|26265.6|26278.1|26263.1|26308.1|26293.1|26273.1|26258.1|101
1638372900000|2021-12-01 15:35:00|26280.6|26265.6|26248.1|26233.1|26293.1|26278.1|26248.1|26233.1|124
1638373200000|2021-12-01 15:40:00|26245.6|26230.6|26278.1|26263.1|26283.1|26268.1|26228.1|26213.1|144
1638373500000|2021-12-01 15:45:00|26275.6|26260.6|26318.1|26303.1|26318.1|26303.1|26273.1|26258.1|157
1638373800000|2021-12-01 15:50:00|26315.6|26300.6|26338.1|26323.1|26338.1|26323.1|26308.1|26293.1|134
1638374100000|2021-12-01 15:55:00|26333.1|26318.1|26343.1|26328.1|26353.1|26338.1|26328.1|26313.1|135
1638374400000|2021-12-01 16:00:00|26345.6|26330.6|26340.6|26325.6|26348.1|26333.1|26328.1|26313.1|168
1638374700000|2021-12-01 16:05:00|26338.1|26323.1|26358.1|26343.1|26363.1|26348.1|26333.1|26318.1|207
1638375000000|2021-12-01 16:10:00|26363.1|26348.1|26408.1|26393.1|26408.1|26393.1|26358.1|26343.1|271
1638375300000|2021-12-01 16:15:00|26405.6|26390.6|26435.6|26420.6|26438.1|26423.1|26403.1|26388.1|245
1638375600000|2021-12-01 16:20:00|26438.1|26423.1|26423.1|26408.1|26438.1|26423.1|26418.1|26403.1|282
1638375900000|2021-12-01 16:25:00|26420.6|26405.6|26385.6|26370.6|26428.1|26413.1|26378.1|26363.1|457
1638376200000|2021-12-01 16:30:00|26383.1|26368.1|26380.6|26365.6|26393.1|26378.1|26325.6|26310.6|698
1638376500000|2021-12-01 16:35:00|26383.1|26368.1|26383.1|26368.1|26393.1|26378.1|26373.1|26358.1|728
1638376800000|2021-12-01 16:40:00|26388.1|26373.1|26368.1|26353.1|26393.1|26378.1|26368.1|26353.1|205
1638377100000|2021-12-01 16:45:00|26363.1|26348.1|26353.1|26338.1|26363.1|26348.1|26340.6|26325.6|52
1638377400000|2021-12-01 16:50:00|26355.6|26335.6|26300.6|26280.6|26355.6|26335.6|26300.6|26280.6|134
1638377700000|2021-12-01 16:55:00|26305.6|26275.6|26280.6|26255.6|26305.6|26280.6|26255.6|26235.6|191
1638378000000|2021-12-01 17:00:00|26285.6|26260.6|26285.6|26265.6|26290.6|26270.6|26260.6|26235.6|133
1638378300000|2021-12-01 17:05:00|26290.6|26270.6|26280.6|26260.6|26305.6|26280.6|26270.6|26250.6|116
1638378600000|2021-12-01 17:10:00|26275.6|26255.6|26300.6|26280.6|26310.6|26295.6|26275.6|26250.6|103
1638378900000|2021-12-01 17:15:00|26305.6|26285.6|26325.6|26305.6|26335.6|26315.6|26300.6|26285.6|29
1638379200000|2021-12-01 17:20:00|26330.6|26310.6|26300.6|26280.6|26335.6|26310.6|26300.6|26280.6|22
1638379500000|2021-12-01 17:25:00|26305.6|26285.6|26275.6|26255.6|26310.6|26290.6|26270.6|26250.6|28
1638379800000|2021-12-01 17:30:00|26280.6|26260.6|26290.6|26270.6|26295.6|26275.6|26275.6|26255.6|14
1638380100000|2021-12-01 17:35:00|26295.6|26275.6|26300.6|26280.6|26300.6|26280.6|26270.6|26250.6|28
1638380400000|2021-12-01 17:40:00|26305.6|26285.6|26280.6|26260.6|26305.6|26285.6|26280.6|26260.6|17
1638380700000|2021-12-01 17:45:00|26275.6|26255.6|26265.6|26245.6|26285.6|26260.6|26265.6|26245.6|23
1638381000000|2021-12-01 17:50:00|26260.6|26240.6|26225.6|26205.6|26260.6|26240.6|26225.6|26205.6|61
1638381300000|2021-12-01 17:55:00|26220.6|26200.6|26190.6|26170.6|26225.6|26205.6|26185.6|26165.6|129
1638381600000|2021-12-01 18:00:00|26185.6|26165.6|26185.6|26165.6|26220.6|26200.6|26185.6|26160.6|62
1638381900000|2021-12-01 18:05:00|26190.6|26170.6|26140.6|26120.6|26195.6|26175.6|26120.6|26100.6|116
1638382200000|2021-12-01 18:10:00|26135.6|26115.6|26140.6|26120.6|26145.6|26120.6|26110.6|26090.6|96
1638382500000|2021-12-01 18:15:00|26135.6|26115.6|26110.6|26085.6|26160.6|26135.6|26105.6|26085.6|43
1638382800000|2021-12-01 18:20:00|26115.6|26090.6|26140.6|26120.6|26140.6|26120.6|26110.6|26090.6|29
1638383100000|2021-12-01 18:25:00|26135.6|26115.6|26160.6|26135.6|26160.6|26140.6|26135.6|26115.6|40
1638383400000|2021-12-01 18:30:00|26155.6|26140.6|26145.6|26125.6|26160.6|26140.6|26130.6|26110.6|23
1638383700000|2021-12-01 18:35:00|26150.6|26130.6|26160.6|26140.6|26170.6|26150.6|26145.6|26120.6|19
1638384000000|2021-12-01 18:40:00|26165.6|26145.6|26115.6|26090.6|26165.6|26145.6|26090.6|26065.6|41
1638384300000|2021-12-01 18:45:00|26110.6|26085.6|26040.6|26020.6|26115.6|26090.6|26035.6|26015.6|59
1638384600000|2021-12-01 18:50:00|26045.6|26025.6|26095.6|26070.6|26110.6|26085.6|26045.6|26020.6|38
1638384900000|2021-12-01 18:55:00|26090.6|26065.6|26125.6|26100.6|26135.6|26110.6|26090.6|26065.6|34
1638385200000|2021-12-01 19:00:00|26120.6|26095.6|26105.6|26080.6|26135.6|26115.6|26095.6|26075.6|21
1638385500000|2021-12-01 19:05:00|26110.6|26085.6|26085.6|26065.6|26115.6|26095.6|26085.6|26060.6|17
1638385800000|2021-12-01 19:10:00|26090.6|26070.6|26080.6|26060.6|26090.6|26070.6|26050.6|26030.6|21
1638386100000|2021-12-01 19:15:00|26085.6|26065.6|26050.6|26025.6|26095.6|26075.6|26045.6|26020.6|71
1638386400000|2021-12-01 19:20:00|26055.6|26030.6|26085.6|26065.6|26090.6|26070.6|26045.6|26025.6|30
1638386700000|2021-12-01 19:25:00|26090.6|26070.6|26103.1|26088.1|26125.6|26105.6|26085.6|26060.6|21
1638387000000|2021-12-01 19:30:00|26100.6|26085.6|26103.1|26088.1|26130.6|26115.6|26098.1|26083.1|24
1638387300000|2021-12-01 19:35:00|26105.6|26090.6|26103.1|26088.1|26110.6|26095.6|26078.1|26063.1|13
1638387600000|2021-12-01 19:40:00|26105.6|26090.6|26083.1|26068.1|26105.6|26090.6|26078.1|26063.1|5
1638387900000|2021-12-01 19:45:00|26085.6|26070.6|26095.6|26080.6|26105.6|26090.6|26073.1|26058.1|17
1638388200000|2021-12-01 19:50:00|26093.1|26078.1|26068.1|26053.1|26108.1|26093.1|26068.1|26053.1|18
1638388500000|2021-12-01 19:55:00|26070.6|26055.6|26063.1|26048.1|26083.1|26068.1|26050.6|26035.6|25
1638388800000|2021-12-01 20:00:00|26068.1|26053.1|26025.6|26010.6|26075.6|26060.6|26023.1|26008.1|33
1638389100000|2021-12-01 20:05:00|26023.1|26008.1|26003.1|25988.1|26040.6|26025.6|26000.6|25985.6|23
1638389400000|2021-12-01 20:10:00|26000.6|25985.6|26030.6|26015.6|26033.1|26018.1|25995.6|25980.6|35
1638389700000|2021-12-01 20:15:00|26028.1|26013.1|25968.1|25953.1|26030.6|26015.6|25963.1|25948.1|25
1638390000000|2021-12-01 20:20:00|25970.6|25955.6|25925.6|25910.6|25973.1|25958.1|25918.1|25903.1|55
1638390300000|2021-12-01 20:25:00|25923.1|25908.1|25930.6|25915.6|25963.1|25948.1|25903.1|25888.1|88
1638390600000|2021-12-01 20:30:00|25928.1|25913.1|25928.1|25913.1|25948.1|25933.1|25903.1|25888.1|78
1638390900000|2021-12-01 20:35:00|25925.6|25910.6|25948.1|25933.1|25955.6|25940.6|25910.6|25895.6|41
1638391200000|2021-12-01 20:40:00|25938.1|25923.1|25980.6|25965.6|25980.6|25965.6|25930.6|25915.6|44
1638391500000|2021-12-01 20:45:00|25978.1|25963.1|25925.6|25910.6|25988.1|25973.1|25925.6|25910.6|31
1638391800000|2021-12-01 20:50:00|25923.1|25908.1|25880.6|25865.6|25928.1|25913.1|25880.6|25865.6|40
1638392100000|2021-12-01 20:55:00|25878.1|25863.1|25810.6|25795.6|25878.1|25863.1|25810.6|25795.6|70
1638392400000|2021-12-01 21:00:00|25812.1|25772.1|25823.9|25783.9|25857.2|25817.2|25740.2|25700.2|0
1638392700000|2021-12-01 21:05:00|25825.5|25785.5|25843.9|25803.9|25843.9|25803.9|25819.1|25779.1|0
1638393000000|2021-12-01 21:10:00|25849.3|25809.3|25868.7|25828.7|25892|25852|25849.1|25809.1|0
1638393300000|2021-12-01 21:15:00|25868.9|25828.9|25840.9|25800.9|25875.5|25835.5|25825.8|25785.8|0
1638393600000|2021-12-01 21:20:00|25841.7|25801.7|25861.1|25821.1|25863.8|25823.8|25837.7|25797.7|0
1638393900000|2021-12-01 21:25:00|25860.8|25820.8|25842.1|25802.1|25862.9|25822.9|25833.3|25793.3|0
1638394200000|2021-12-01 21:30:00|25842|25802|25826.4|25786.4|25843.3|25803.3|25820|25780|0
1638394500000|2021-12-01 21:35:00|25822.9|25782.9|25831.4|25791.4|25843.3|25803.3|25820|25780|0
1638394800000|2021-12-01 21:40:00|25831.7|25791.7|25797.6|25757.6|25833.9|25793.9|25793.9|25753.9|0
1638395100000|2021-12-01 21:45:00|25798.6|25758.6|25833.6|25793.6|25836.8|25796.8|25793.9|25753.9|0
1638395400000|2021-12-01 21:50:00|25834.2|25794.2|25841.9|25801.9|25845|25805|25826.8|25786.8|0
1638395700000|2021-12-01 21:55:00|25842|25802|25832.4|25792.4|25856.4|25816.4|25828.6|25788.6|0
1638396000000|2021-12-01 22:00:00|25831.9|25791.9|25835.6|25795.6|25837.2|25797.2|25831.9|25791.9|0
1638396300000|2021-12-01 22:05:00|25835.1|25795.1|25837.7|25797.7|25838.7|25798.7|25835.1|25795.1|0
1638396600000|2021-12-01 22:10:00|25837.2|25797.2|25832.6|25792.6|25838.7|25798.7|25832.6|25792.6|0
1638396900000|2021-12-01 22:15:00|25831.6|25791.6|25833.5|25793.5|25833.5|25793.5|25829.8|25789.8|0
1638397200000|2021-12-01 22:20:00|25833|25793|25841.9|25801.9|25841.9|25801.9|25831.9|25791.9|0
1638397500000|2021-12-01 22:25:00|25842.4|25802.4|25843|25803|25843|25803|25841.9|25801.9|0
1638397800000|2021-12-01 22:30:00|25843.5|25803.5|25848.2|25808.2|25848.2|25808.2|25843|25803|0
1638398100000|2021-12-01 22:35:00|25847.7|25807.7|25846.1|25806.1|25848.2|25808.2|25846.1|25806.1|0
1638398400000|2021-12-01 22:40:00|25846.6|25806.6|25849.3|25809.3|25850.3|25810.3|25846.6|25806.6|0
1638398700000|2021-12-01 22:45:00|25848.2|25808.2|25850|25810|25850|25810|25848.2|25808.2|0
1638399000000|2021-12-01 22:50:00|25850.5|25810.5|25852.7|25812.7|25853.8|25813.8|25850.5|25810.5|0
1638399300000|2021-12-01 22:55:00|25853.8|25813.8|25852.7|25812.7|25853.8|25813.8|25851.7|25811.7|0
1638399600000|2021-12-01 23:00:00|25861|25821|25886.4|25846.4|25906|25866|25860.9|25820.9|0
1638399900000|2021-12-01 23:05:00|25886.5|25846.5|25909.9|25869.9|25911.2|25871.2|25880|25840|0
1638400200000|2021-12-01 23:10:00|25910|25870|25903.7|25863.7|25926.3|25886.3|25901.7|25861.7|0
1638400500000|2021-12-01 23:15:00|25903.5|25863.5|25872.7|25832.7|25906.2|25866.2|25870.2|25830.2|0
1638400800000|2021-12-01 23:20:00|25872.8|25832.8|25838.3|25798.3|25888.4|25848.4|25835.1|25795.1|0
1638401100000|2021-12-01 23:25:00|25838.4|25798.4|25868|25828|25871.1|25831.1|25838.4|25798.4|0
1638401400000|2021-12-01 23:30:00|25868.2|25828.2|25914|25874|25914|25874|25868.2|25828.2|0
1638401700000|2021-12-01 23:35:00|25914.3|25874.3|25914|25874|25923.6|25883.6|25904|25864|0
1638402000000|2021-12-01 23:40:00|25914.2|25874.2|25917.2|25877.2|25923.6|25883.6|25904|25864|0
1638402300000|2021-12-01 23:45:00|25917.5|25877.5|25938.5|25898.5|25945|25905|25917.5|25877.5|0
1638402600000|2021-12-01 23:50:00|25936.6|25896.6|25954.5|25914.5|25959.5|25919.5|25936.6|25896.6|0
1638402900000|2021-12-01 23:55:00|25955|25915|25957.7|25917.7|25965.9|25925.9|25952.6|25912.6|0
1638403200000|2021-12-02 00:00:00|25957.8|25917.8|25962.7|25922.7|25971.6|25931.6|25949.5|25909.5|0
1638403500000|2021-12-02 00:05:00|25962.4|25922.4|25959.5|25919.5|25972.2|25932.2|25957.7|25917.7|0
1638403800000|2021-12-02 00:10:00|25959.4|25919.4|25941.7|25901.7|25959.5|25919.5|25930.4|25890.4|0
1638404100000|2021-12-02 00:15:00|25941.6|25901.6|25942.6|25902.6|25949.3|25909.3|25900.4|25860.4|0
1638404400000|2021-12-02 00:20:00|25943.1|25903.1|25974.7|25934.7|25974.7|25934.7|25942.4|25902.4|0
1638404700000|2021-12-02 00:25:00|25974.9|25934.9|25983.9|25943.9|25996.4|25956.4|25968.8|25928.8|0
1638405000000|2021-12-02 00:30:00|25983.4|25943.4|25995.7|25955.7|26004.7|25964.7|25982.3|25942.3|0
1638405300000|2021-12-02 00:35:00|25995.6|25955.6|25995.2|25955.2|26013.1|25973.1|25989.3|25949.3|0
1638405600000|2021-12-02 00:40:00|25995.3|25955.3|25974.5|25934.5|26006.7|25966.7|25974.5|25934.5|0
1638405900000|2021-12-02 00:45:00|25974.3|25934.3|25945.7|25905.7|25974.3|25934.3|25912.9|25872.9|0
1638406200000|2021-12-02 00:50:00|25945.6|25905.6|25943.3|25903.3|25947.2|25907.2|25910.4|25870.4|0
1638406500000|2021-12-02 00:55:00|25943.5|25903.5|25953.2|25913.2|25978.9|25938.9|25941.9|25901.9|0
1638406800000|2021-12-02 01:00:00|25953.3|25913.3|25959.4|25919.4|25982.9|25942.9|25931.7|25891.7|0
1638407100000|2021-12-02 01:05:00|25959.2|25919.2|25975|25935|25984.7|25944.7|25946.8|25906.8|0
1638407400000|2021-12-02 01:10:00|25975.4|25935.4|25971.8|25931.8|25981.4|25941.4|25951.3|25911.3|0
1638407700000|2021-12-02 01:15:00|25971.9|25931.9|25927.3|25887.3|25986.6|25946.6|25927.3|25887.3|0
1638408000000|2021-12-02 01:20:00|25927.7|25887.7|25932.4|25892.4|25964.3|25924.3|25922.4|25882.4|0
1638408300000|2021-12-02 01:25:00|25932.5|25892.5|25959.9|25919.9|25987.5|25947.5|25932.5|25892.5|0
1638408600000|2021-12-02 01:30:00|25959.4|25919.4|25974.5|25934.5|25986.4|25946.4|25952.2|25912.2|0
1638408900000|2021-12-02 01:35:00|25975|25935|25990.6|25950.6|25996.4|25956.4|25961.2|25921.2|0
1638409200000|2021-12-02 01:40:00|25989.5|25949.5|25987.4|25947.4|26017.3|25977.3|25981.6|25941.6|0
1638409500000|2021-12-02 01:45:00|25988|25948|25999.7|25959.7|26007.1|25967.1|25975.3|25935.3|0
1638409800000|2021-12-02 01:50:00|25999.2|25959.2|26005.2|25965.2|26031.6|25991.6|25989.4|25949.4|0
1638410100000|2021-12-02 01:55:00|26004.2|25964.2|26043.8|26003.8|26060.1|26020.1|26002.2|25962.2|0
1638410400000|2021-12-02 02:00:00|26043.2|26003.2|26028.2|25988.2|26045.3|26005.3|26004.6|25964.6|0
1638410700000|2021-12-02 02:05:00|26028|25988|26047.2|26007.2|26050.3|26010.3|26020.9|25980.9|0
1638411000000|2021-12-02 02:10:00|26047.1|26007.1|26045.6|26005.6|26061.6|26021.6|26040.8|26000.8|0
1638411300000|2021-12-02 02:15:00|26045.2|26005.2|26037.9|25997.9|26062.4|26022.4|26031.8|25991.8|0
1638411600000|2021-12-02 02:20:00|26036.8|25996.8|26039.6|25999.6|26042.8|26002.8|26025.8|25985.8|0
1638411900000|2021-12-02 02:25:00|26039.4|25999.4|26039.2|25999.2|26046.3|26006.3|26027.4|25987.4|0
1638412200000|2021-12-02 02:30:00|26039.7|25999.7|26049.3|26009.3|26059.3|26019.3|26039|25999|0
1638412500000|2021-12-02 02:35:00|26048.8|26008.8|26056.1|26016.1|26065.2|26025.2|26043.1|26003.1|0
1638412800000|2021-12-02 02:40:00|26056.7|26016.7|26091.4|26051.4|26097.8|26057.8|26056.1|26016.1|0
1638413100000|2021-12-02 02:45:00|26091.5|26051.5|26071.1|26031.1|26093.2|26053.2|26058.5|26018.5|0
1638413400000|2021-12-02 02:50:00|26071.2|26031.2|26087.4|26047.4|26093.2|26053.2|26061.7|26021.7|0
1638413700000|2021-12-02 02:55:00|26087.6|26047.6|26118|26078|26121.3|26081.3|26085.7|26045.7|0
1638414000000|2021-12-02 03:00:00|26118.1|26078.1|26103.5|26063.5|26121|26081|26099.1|26059.1|0
1638414300000|2021-12-02 03:05:00|26103.4|26063.4|26099.3|26059.3|26106.5|26066.5|26081.2|26041.2|0
1638414600000|2021-12-02 03:10:00|26098.8|26058.8|26075.2|26035.2|26108.3|26068.3|26071.9|26031.9|0
1638414900000|2021-12-02 03:15:00|26075.4|26035.4|26058.7|26018.7|26079.4|26039.4|26054.3|26014.3|0
1638415200000|2021-12-02 03:20:00|26059.3|26019.3|26057.3|26017.3|26075.4|26035.4|26057.1|26017.1|0
1638415500000|2021-12-02 03:25:00|26056.8|26016.8|26070.5|26030.5|26078.1|26038.1|26046|26006|0
1638415800000|2021-12-02 03:30:00|26071|26031|26080.9|26040.9|26090|26050|26063.5|26023.5|0
1638416100000|2021-12-02 03:35:00|26081|26041|26069.2|26029.2|26085.1|26045.1|26052.5|26012.5|0
1638416400000|2021-12-02 03:40:00|26069|26029|26062.2|26022.2|26074|26034|26056.6|26016.6|0
1638416700000|2021-12-02 03:45:00|26062.3|26022.3|26078.9|26038.9|26086.7|26046.7|26047.7|26007.7|0
1638417000000|2021-12-02 03:50:00|26078.7|26038.7|26081.7|26041.7|26093.5|26053.5|26075.6|26035.6|0
1638417300000|2021-12-02 03:55:00|26081.6|26041.6|26084.7|26044.7|26093.4|26053.4|26072.3|26032.3|0
1638417600000|2021-12-02 04:00:00|26084.8|26044.8|26108.8|26068.8|26116.3|26076.3|26084.8|26044.8|0
1638417900000|2021-12-02 04:05:00|26109.3|26069.3|26088.7|26048.7|26112.1|26072.1|26085.3|26045.3|0
1638418200000|2021-12-02 04:10:00|26088.5|26048.5|26102.5|26062.5|26109|26069|26085.5|26045.5|0
1638418500000|2021-12-02 04:15:00|26102.4|26062.4|26088.6|26048.6|26110.1|26070.1|26081.3|26041.3|0
1638418800000|2021-12-02 04:20:00|26088.7|26048.7|26091.4|26051.4|26096.2|26056.2|26079.5|26039.5|0
1638419100000|2021-12-02 04:25:00|26090.9|26050.9|26084|26044|26093.9|26053.9|26077.7|26037.7|0
1638419400000|2021-12-02 04:30:00|26084.2|26044.2|26106.6|26066.6|26108.1|26068.1|26076.8|26036.8|0
1638419700000|2021-12-02 04:35:00|26106.8|26066.8|26101.6|26061.6|26110.6|26070.6|26086.5|26046.5|0
1638420000000|2021-12-02 04:40:00|26101.5|26061.5|26097.4|26057.4|26109.7|26069.7|26085.8|26045.8|0
1638420300000|2021-12-02 04:45:00|26097.2|26057.2|26103.3|26063.3|26106.2|26066.2|26088.1|26048.1|0
1638420600000|2021-12-02 04:50:00|26103.2|26063.2|26081.4|26041.4|26105.9|26065.9|26078.4|26038.4|0
1638420900000|2021-12-02 04:55:00|26080.8|26040.8|26081.7|26041.7|26083.5|26043.5|26071|26031|0
1638421200000|2021-12-02 05:00:00|26081.8|26041.8|26069.2|26029.2|26081.9|26041.9|26061.7|26021.7|0
1638421500000|2021-12-02 05:05:00|26069.8|26029.8|26053.7|26013.7|26077.6|26037.6|26050.6|26010.6|0
1638421800000|2021-12-02 05:10:00|26055.3|26015.3|26056.7|26016.7|26058.7|26018.7|26046.3|26006.3|0
1638422100000|2021-12-02 05:15:00|26056.2|26016.2|26056.4|26016.4|26059.9|26019.9|26043.5|26003.5|0
1638422400000|2021-12-02 05:20:00|26056|26016|26062.8|26022.8|26062.8|26022.8|26048.7|26008.7|0
1638422700000|2021-12-02 05:25:00|26063.3|26023.3|26076.9|26036.9|26082.6|26042.6|26062.2|26022.2|0
1638423000000|2021-12-02 05:30:00|26076.8|26036.8|26080.3|26040.3|26088.1|26048.1|26058.2|26018.2|0
1638423300000|2021-12-02 05:35:00|26080.5|26040.5|26090.1|26050.1|26094.6|26054.6|26075.9|26035.9|0
1638423600000|2021-12-02 05:40:00|26090|26050|26095.8|26055.8|26099.1|26059.1|26090|26050|0
1638423900000|2021-12-02 05:45:00|26095.6|26055.6|26105.3|26065.3|26107.7|26067.7|26095.6|26055.6|0
1638424200000|2021-12-02 05:50:00|26105.1|26065.1|26117.9|26077.9|26117.9|26077.9|26098|26058|0
1638424500000|2021-12-02 05:55:00|26117.8|26077.8|26112.3|26072.3|26118|26078|26104.3|26064.3|0
1638424800000|2021-12-02 06:00:00|26108.2|26068.2|26070.4|26030.4|26109.7|26069.7|26068.9|26028.9|0
1638425100000|2021-12-02 06:05:00|26070.9|26030.9|26071.9|26031.9|26084.3|26044.3|26062.6|26022.6|0
1638425400000|2021-12-02 06:10:00|26071.8|26031.8|26103|26063|26103.2|26063.2|26070.4|26030.4|0
1638425700000|2021-12-02 06:15:00|26103.4|26063.4|26077|26037|26103.4|26063.4|26076.9|26036.9|0
1638426000000|2021-12-02 06:20:00|26077.1|26037.1|26043.3|26003.3|26081.4|26041.4|26041.5|26001.5|0
1638426300000|2021-12-02 06:25:00|26043.2|26003.2|26045.8|26005.8|26051|26011|26039.6|25999.6|0
1638426600000|2021-12-02 06:30:00|26045.7|26005.7|26094.2|26054.2|26094.2|26054.2|26045.7|26005.7|0
1638426900000|2021-12-02 06:35:00|26094|26054|26124.4|26084.4|26129|26089|26090.2|26050.2|0
1638427200000|2021-12-02 06:40:00|26124.9|26084.9|26131.3|26091.3|26142.7|26102.7|26119.5|26079.5|0
1638427500000|2021-12-02 06:45:00|26131.8|26091.8|26127.7|26087.7|26144.3|26104.3|26117.3|26077.3|0
1638427800000|2021-12-02 06:50:00|26127.6|26087.6|26142.8|26102.8|26151.5|26111.5|26119.7|26079.7|0
1638428100000|2021-12-02 06:55:00|26142.9|26102.9|26185.1|26145.1|26204.2|26164.2|26137.4|26097.4|0
1638428400000|2021-12-02 07:00:00|26186.7|26146.7|26145.6|26130.6|26221.9|26181.9|26105.6|26090.6|94
1638428700000|2021-12-02 07:05:00|26143.1|26128.1|26138.1|26123.1|26178.1|26163.1|26133.1|26118.1|83
1638429000000|2021-12-02 07:10:00|26135.6|26120.6|26130.6|26115.6|26138.1|26123.1|26105.6|26090.6|59
1638429300000|2021-12-02 07:15:00|26128.1|26113.1|26133.1|26118.1|26135.6|26120.6|26115.6|26100.6|35
1638429600000|2021-12-02 07:20:00|26138.1|26123.1|26108.1|26093.1|26138.1|26123.1|26093.1|26078.1|43
1638429900000|2021-12-02 07:25:00|26105.6|26090.6|26088.1|26073.1|26130.6|26115.6|26073.1|26058.1|41
1638430200000|2021-12-02 07:30:00|26093.1|26078.1|26073.1|26058.1|26108.1|26093.1|26073.1|26058.1|56
1638430500000|2021-12-02 07:35:00|26075.6|26060.6|26103.1|26088.1|26108.1|26093.1|26068.1|26053.1|20
1638430800000|2021-12-02 07:40:00|26100.6|26085.6|26103.1|26088.1|26113.1|26098.1|26090.6|26075.6|11
1638431100000|2021-12-02 07:45:00|26100.6|26085.6|26138.1|26123.1|26138.1|26123.1|26100.6|26085.6|46
1638431400000|2021-12-02 07:50:00|26135.6|26120.6|26138.1|26123.1|26155.6|26140.6|26108.1|26093.1|37
1638431700000|2021-12-02 07:55:00|26135.6|26120.6|26125.6|26110.6|26143.1|26128.1|26095.6|26080.6|51
1638432000000|2021-12-02 08:00:00|26123.1|26108.1|26093.1|26078.1|26158.1|26143.1|26048.1|26033.1|869
1638432300000|2021-12-02 08:05:00|26095.6|26080.6|26023.1|26008.1|26105.6|26090.6|26023.1|26008.1|464
1638432600000|2021-12-02 08:10:00|26018.1|26003.1|26033.1|26018.1|26040.6|26025.6|25988.1|25973.1|607
1638432900000|2021-12-02 08:15:00|26025.6|26010.6|26088.1|26073.1|26098.1|26083.1|26015.6|26000.6|416
1638433200000|2021-12-02 08:20:00|26080.6|26065.6|26110.6|26095.6|26118.1|26103.1|26075.6|26060.6|290
1638433500000|2021-12-02 08:25:00|26113.1|26098.1|26098.1|26083.1|26123.1|26108.1|26068.1|26053.1|256
1638433800000|2021-12-02 08:30:00|26090.6|26075.6|26013.1|25998.1|26090.6|26075.6|25998.1|25983.1|420
1638434100000|2021-12-02 08:35:00|26023.1|26008.1|26048.1|26033.1|26073.1|26058.1|26015.6|26000.6|362
1638434400000|2021-12-02 08:40:00|26050.2|26035.2|26085.2|26070.2|26090.2|26075.2|26027.7|26012.7|273
1638434700000|2021-12-02 08:45:00|26087.7|26072.7|26095.2|26080.2|26105.2|26090.2|26075.2|26060.2|105
1638435000000|2021-12-02 08:50:00|26092.7|26077.7|26117.7|26102.7|26125.2|26110.2|26085.2|26070.2|154
1638435300000|2021-12-02 08:55:00|26120.2|26105.2|26115.2|26100.2|26120.2|26105.2|26092.7|26077.7|100
1638435600000|2021-12-02 09:00:00|26112.7|26097.7|26130.2|26115.2|26140.2|26125.2|26082.7|26067.7|155
1638435900000|2021-12-02 09:05:00|26127.7|26112.7|26157.7|26142.7|26165.2|26150.2|26120.2|26105.2|169
1638436200000|2021-12-02 09:10:00|26160.2|26145.2|26205.2|26190.2|26210.2|26195.2|26155.2|26140.2|187
1638436500000|2021-12-02 09:15:00|26207.7|26192.7|26240.2|26225.2|26245.2|26230.2|26200.2|26185.2|243
1638436800000|2021-12-02 09:20:00|26235.2|26220.2|26227.7|26212.7|26235.2|26220.2|26190.2|26175.2|224
1638437100000|2021-12-02 09:25:00|26225.2|26210.2|26182.7|26167.7|26225.2|26210.2|26175.2|26160.2|147
1638437400000|2021-12-02 09:30:00|26180.2|26165.2|26155.2|26140.2|26182.7|26167.7|26145.2|26130.2|124
1638437700000|2021-12-02 09:35:00|26157.7|26142.7|26190.2|26175.2|26197.7|26182.7|26155.2|26140.2|97
1638438000000|2021-12-02 09:40:00|26195.2|26180.2|26150.2|26135.2|26200.2|26185.2|26145.2|26130.2|82
1638438300000|2021-12-02 09:45:00|26147.7|26132.7|26155.2|26140.2|26170.2|26155.2|26135.2|26120.2|100
1638438600000|2021-12-02 09:50:00|26160.2|26145.2|26185.2|26170.2|26185.2|26170.2|26145.2|26130.2|249
1638438900000|2021-12-02 09:55:00|26190.2|26175.2|26212.7|26197.7|26215.2|26200.2|26190.2|26175.2|61
1638439200000|2021-12-02 10:00:00|26210.2|26195.2|26215.2|26200.2|26222.7|26207.7|26190.2|26175.2|106
1638439500000|2021-12-02 10:05:00|26212.7|26197.7|26175.2|26160.2|26217.7|26202.7|26175.2|26160.2|124
1638439800000|2021-12-02 10:10:00|26172.7|26157.7|26087.7|26072.7|26172.7|26157.7|26087.7|26072.7|348
1638440100000|2021-12-02 10:15:00|26090.2|26075.2|26115.2|26100.2|26115.2|26100.2|26055.2|26040.2|387
1638440400000|2021-12-02 10:20:00|26125.2|26110.2|26135.2|26120.2|26140.2|26125.2|26080.2|26065.2|210
1638440700000|2021-12-02 10:25:00|26132.7|26117.7|26130.2|26115.2|26155.2|26140.2|26115.2|26100.2|109
1638441000000|2021-12-02 10:30:00|26125.2|26110.2|26130.2|26115.2|26135.2|26120.2|26100.2|26085.2|116
1638441300000|2021-12-02 10:35:00|26127.7|26112.7|26180.2|26165.2|26182.7|26167.7|26115.2|26100.2|279
1638441600000|2021-12-02 10:40:00|26182.7|26167.7|26167.7|26152.7|26187.7|26172.7|26157.7|26142.7|129
1638441900000|2021-12-02 10:45:00|26165.2|26150.2|26172.7|26157.7|26187.7|26172.7|26162.7|26147.7|85
1638442200000|2021-12-02 10:50:00|26175.2|26160.2|26172.7|26157.7|26197.7|26182.7|26160.2|26145.2|486
1638442500000|2021-12-02 10:55:00|26170.2|26155.2|26162.7|26147.7|26175.2|26160.2|26155.2|26140.2|71
1638442800000|2021-12-02 11:00:00|26160.2|26145.2|26132.7|26117.7|26175.2|26160.2|26127.7|26112.7|93
1638443100000|2021-12-02 11:05:00|26135.2|26120.2|26145.2|26130.2|26150.2|26135.2|26127.7|26112.7|42
1638443400000|2021-12-02 11:10:00|26142.7|26127.7|26130.2|26115.2|26152.7|26137.7|26125.2|26110.2|58
1638443700000|2021-12-02 11:15:00|26125.2|26110.2|26107.7|26092.7|26130.2|26115.2|26105.2|26090.2|100
1638444000000|2021-12-02 11:20:00|26105.2|26090.2|26100.2|26085.2|26115.2|26100.2|26097.7|26082.7|63
1638444300000|2021-12-02 11:25:00|26102.7|26087.7|26110.2|26095.2|26120.2|26105.2|26090.2|26075.2|72
1638444600000|2021-12-02 11:30:00|26112.7|26097.7|26095.2|26080.2|26130.2|26115.2|26092.7|26077.7|56
1638444900000|2021-12-02 11:35:00|26097.7|26082.7|26065.2|26050.2|26100.2|26085.2|26055.2|26040.2|100
1638445200000|2021-12-02 11:40:00|26067.7|26052.7|26067.7|26052.7|26070.2|26055.2|26055.2|26040.2|76
1638445500000|2021-12-02 11:45:00|26065.2|26050.2|26085.2|26070.2|26095.2|26080.2|26065.2|26050.2|77
1638445800000|2021-12-02 11:50:00|26087.7|26072.7|26105.2|26090.2|26105.2|26090.2|26077.7|26062.7|86
1638446100000|2021-12-02 11:55:00|26102.7|26087.7|26080.2|26065.2|26110.2|26095.2|26077.7|26062.7|56
1638446400000|2021-12-02 12:00:00|26077.7|26062.7|26077.7|26062.7|26105.2|26090.2|26072.7|26057.7|69
1638446700000|2021-12-02 12:05:00|26075.2|26060.2|26010.2|25995.2|26077.7|26062.7|26007.7|25992.7|237
1638447000000|2021-12-02 12:10:00|26015.2|26000.2|26020.2|26005.2|26040.2|26025.2|26000.2|25985.2|292
1638447300000|2021-12-02 12:15:00|26015.2|26000.2|26012.7|25997.7|26030.2|26015.2|26010.2|25995.2|58
1638447600000|2021-12-02 12:20:00|26015.2|26000.2|26042.7|26027.7|26050.2|26035.2|26015.2|26000.2|105
1638447900000|2021-12-02 12:25:00|26045.2|26030.2|26035.2|26020.2|26050.2|26035.2|26005.2|25990.2|73
1638448200000|2021-12-02 12:30:00|26032.7|26017.7|25985.2|25970.2|26032.7|26017.7|25980.2|25965.2|163
1638448500000|2021-12-02 12:35:00|25987.7|25972.7|25972.7|25957.7|25997.7|25982.7|25970.2|25955.2|119
1638448800000|2021-12-02 12:40:00|25971|25956|25933.5|25918.5|25971|25956|25918.5|25903.5|308
1638449100000|2021-12-02 12:45:00|25936|25921|25953.5|25938.5|25963.5|25948.5|25931|25916|88
1638449400000|2021-12-02 12:50:00|25958.5|25943.5|25993.5|25978.5|25998.5|25983.5|25948.5|25933.5|88
1638449700000|2021-12-02 12:55:00|25996|25981|25998.5|25983.5|26013.5|25998.5|25986|25971|104
1638450000000|2021-12-02 13:00:00|26001|25986|26033.5|26018.5|26033.5|26018.5|25993.5|25978.5|135
1638450300000|2021-12-02 13:05:00|26031|26016|26021|26006|26036|26021|26008.5|25993.5|146
1638450600000|2021-12-02 13:10:00|26023.5|26008.5|25998.5|25983.5|26028.5|26013.5|25988.5|25973.5|105
1638450900000|2021-12-02 13:15:00|25993.5|25978.5|25973.5|25958.5|26008.5|25993.5|25968.5|25953.5|113
1638451200000|2021-12-02 13:20:00|25971|25956|25958.5|25943.5|25983.5|25968.5|25953.5|25938.5|111
1638451500000|2021-12-02 13:25:00|25956|25941|25973.5|25958.5|25973.5|25958.5|25938.5|25923.5|68
1638451800000|2021-12-02 13:30:00|25971|25956|25981|25966|25998.5|25983.5|25966|25951|110
1638452100000|2021-12-02 13:35:00|25983.5|25968.5|25943.5|25928.5|26003.5|25988.5|25943.5|25928.5|189
1638452400000|2021-12-02 13:40:00|25946|25931|25931|25916|25953.5|25938.5|25918.5|25903.5|247
1638452700000|2021-12-02 13:45:00|25933.5|25918.5|25928.5|25913.5|25938.5|25923.5|25913.5|25898.5|112
1638453000000|2021-12-02 13:50:00|25926|25911|25943.5|25928.5|25948.5|25933.5|25913.5|25898.5|182
1638453300000|2021-12-02 13:55:00|25941|25926|25928.5|25913.5|25953.5|25938.5|25928.5|25913.5|102
1638453600000|2021-12-02 14:00:00|25933.5|25918.5|25896|25881|25943.5|25928.5|25888.5|25873.5|245
1638453900000|2021-12-02 14:05:00|25898.5|25883.5|25908.5|25893.5|25911|25896|25888.5|25873.5|115
1638454200000|2021-12-02 14:10:00|25906|25891|25918.5|25903.5|25933.5|25918.5|25903.5|25888.5|151
1638454500000|2021-12-02 14:15:00|25916|25901|25901|25886|25928.5|25913.5|25886|25871|161
1638454800000|2021-12-02 14:20:00|25898.5|25883.5|25923.5|25908.5|25926|25911|25891|25876|111
1638455100000|2021-12-02 14:25:00|25926|25911|25933.5|25918.5|25948.5|25933.5|25921|25906|133
1638455400000|2021-12-02 14:30:00|25931|25916|25908.5|25893.5|25948.5|25933.5|25903.5|25888.5|282
1638455700000|2021-12-02 14:35:00|25911|25896|26023.5|26008.5|26023.5|26008.5|25891|25876|390
1638456000000|2021-12-02 14:40:00|26026|26011|26033.5|26018.5|26048.5|26033.5|25993.5|25978.5|377
1638456300000|2021-12-02 14:45:00|26038.5|26023.5|26043.5|26028.5|26073.5|26058.5|26013.5|25998.5|234
1638456600000|2021-12-02 14:50:00|26038.5|26023.5|26078.5|26063.5|26088.5|26073.5|26028.5|26013.5|359
1638456900000|2021-12-02 14:55:00|26076|26061|26068.5|26053.5|26086|26071|26043.5|26028.5|213
1638457200000|2021-12-02 15:00:00|26066|26051|26063.5|26048.5|26073.5|26058.5|25998.5|25983.5|269
1638457500000|2021-12-02 15:05:00|26066|26051|26023.5|26008.5|26073.5|26058.5|26018.5|26003.5|148
1638457800000|2021-12-02 15:10:00|26022.3|26007.3|26052.3|26037.3|26057.3|26042.3|25992.3|25977.3|240
1638458100000|2021-12-02 15:15:00|26057.3|26042.3|25989.8|25974.8|26057.3|26042.3|25977.3|25962.3|308
1638458400000|2021-12-02 15:20:00|25987.3|25972.3|26022.3|26007.3|26027.3|26012.3|25949.8|25934.8|267
1638458700000|2021-12-02 15:25:00|26017.3|26002.3|26062.3|26047.3|26062.3|26047.3|25999.8|25984.8|157
1638459000000|2021-12-02 15:30:00|26059.8|26044.8|26027.3|26012.3|26077.3|26062.3|26027.3|26012.3|211
1638459300000|2021-12-02 15:35:00|26029.8|26014.8|26009.8|25994.8|26052.3|26037.3|25987.3|25972.3|168
1638459600000|2021-12-02 15:40:00|26012.3|25997.3|26007.3|25992.3|26044.8|26029.8|26007.3|25992.3|196
1638459900000|2021-12-02 15:45:00|26012.3|25997.3|26047.3|26032.3|26067.3|26052.3|26002.3|25987.3|159
1638460200000|2021-12-02 15:50:00|26049.8|26034.8|26047.3|26032.3|26062.3|26047.3|26037.3|26022.3|136
1638460500000|2021-12-02 15:55:00|26049.8|26034.8|26082.3|26067.3|26084.8|26069.8|26029.8|26014.8|264
1638460800000|2021-12-02 16:00:00|26077.3|26062.3|26062.3|26047.3|26097.3|26082.3|26047.3|26032.3|228
1638461100000|2021-12-02 16:05:00|26059.8|26044.8|26084.8|26069.8|26089.8|26074.8|26047.3|26032.3|201
1638461400000|2021-12-02 16:10:00|26082.3|26067.3|26087.3|26072.3|26092.3|26077.3|26067.3|26052.3|180
1638461700000|2021-12-02 16:15:00|26092.3|26077.3|26087.3|26072.3|26102.3|26087.3|26082.3|26067.3|208
1638462000000|2021-12-02 16:20:00|26089.8|26074.8|26084.8|26069.8|26112.3|26097.3|26082.3|26067.3|325
1638462300000|2021-12-02 16:25:00|26082.3|26067.3|26059.8|26044.8|26092.3|26077.3|26057.3|26042.3|461
1638462600000|2021-12-02 16:30:00|26062.3|26047.3|26007.3|25992.3|26067.3|26052.3|25982.3|25967.3|708
1638462900000|2021-12-02 16:35:00|26012.3|25997.3|26037.3|26022.3|26062.3|26047.3|26002.3|25987.3|362
1638463200000|2021-12-02 16:40:00|26039.8|26024.8|26029.8|26014.8|26082.3|26067.3|26024.8|26009.8|71
1638463500000|2021-12-02 16:45:00|26027.3|26012.3|26074.8|26059.8|26077.3|26062.3|26022.3|26007.3|42
1638463800000|2021-12-02 16:50:00|26079.8|26054.8|26074.8|26049.8|26079.8|26059.8|26064.8|26039.8|111
1638464100000|2021-12-02 16:55:00|26069.8|26044.8|26079.8|26059.8|26089.8|26064.8|26034.8|26014.8|122
1638464400000|2021-12-02 17:00:00|26084.8|26064.8|26094.8|26069.8|26094.8|26074.8|26064.8|26044.8|39
1638464700000|2021-12-02 17:05:00|26089.8|26074.8|26114.8|26089.8|26114.8|26094.8|26069.8|26049.8|45
1638465000000|2021-12-02 17:10:00|26109.8|26094.8|26129.8|26109.8|26134.8|26114.8|26109.8|26084.8|97
1638465300000|2021-12-02 17:15:00|26134.8|26114.8|26124.8|26104.8|26134.8|26114.8|26114.8|26094.8|42
1638465600000|2021-12-02 17:20:00|26129.8|26109.8|26164.8|26144.8|26164.8|26144.8|26129.8|26109.8|80
1638465900000|2021-12-02 17:25:00|26159.8|26139.8|26179.8|26159.8|26179.8|26159.8|26159.8|26139.8|81
1638466200000|2021-12-02 17:30:00|26184.8|26164.8|26159.8|26139.8|26189.8|26169.8|26159.8|26139.8|22
1638466500000|2021-12-02 17:35:00|26164.8|26144.8|26149.8|26129.8|26164.8|26144.8|26129.8|26109.8|65
1638466800000|2021-12-02 17:40:00|26144.8|26124.8|26134.8|26114.8|26164.8|26144.8|26129.8|26109.8|20
1638467100000|2021-12-02 17:45:00|26139.8|26119.8|26159.8|26139.8|26164.8|26144.8|26134.8|26114.8|40
1638467400000|2021-12-02 17:50:00|26154.8|26134.8|26124.8|26104.8|26159.8|26139.8|26124.8|26099.8|55
1638467700000|2021-12-02 17:55:00|26129.8|26109.8|26119.8|26099.8|26134.8|26114.8|26104.8|26084.8|43
1638468000000|2021-12-02 18:00:00|26124.8|26104.8|26129.8|26109.8|26144.8|26124.8|26074.8|26054.8|132
1638468300000|2021-12-02 18:05:00|26134.8|26114.8|26114.8|26094.8|26139.8|26119.8|26104.8|26084.8|41
1638468600000|2021-12-02 18:10:00|26109.8|26089.8|26129.8|26109.8|26129.8|26109.8|26094.8|26069.8|45
1638468900000|2021-12-02 18:15:00|26124.8|26104.8|26124.8|26099.8|26134.8|26114.8|26114.8|26094.8|14
1638469200000|2021-12-02 18:20:00|26129.8|26104.8|26089.8|26069.8|26129.8|26109.8|26074.8|26054.8|39
1638469500000|2021-12-02 18:25:00|26094.8|26074.8|26079.8|26059.8|26104.8|26084.8|26074.8|26054.8|31
1638469800000|2021-12-02 18:30:00|26084.8|26064.8|26109.8|26089.8|26114.8|26089.8|26059.8|26039.8|27
1638470100000|2021-12-02 18:35:00|26104.8|26084.8|26119.8|26099.8|26119.8|26099.8|26094.8|26069.8|40
1638470400000|2021-12-02 18:40:00|26114.8|26094.8|26104.8|26084.8|26119.8|26099.8|26099.8|26074.8|18
1638470700000|2021-12-02 18:45:00|26109.8|26079.8|26089.8|26069.8|26109.8|26079.8|26074.8|26054.8|23
1638471000000|2021-12-02 18:50:00|26084.8|26064.8|26129.8|26109.8|26129.8|26109.8|26064.8|26044.8|27
1638471300000|2021-12-02 18:55:00|26134.8|26114.8|26134.8|26109.8|26139.8|26119.8|26124.8|26099.8|33
1638471600000|2021-12-02 19:00:00|26129.8|26104.8|26134.8|26109.8|26144.8|26124.8|26119.8|26099.8|69
1638471900000|2021-12-02 19:05:00|26139.8|26114.8|26139.8|26119.8|26144.8|26124.8|26119.8|26099.8|41
1638472200000|2021-12-02 19:10:00|26144.8|26124.8|26129.8|26109.8|26149.8|26129.8|26124.8|26104.8|48
1638472500000|2021-12-02 19:15:00|26134.8|26114.8|26159.8|26134.8|26159.8|26139.8|26129.8|26109.8|14
1638472800000|2021-12-02 19:20:00|26154.8|26139.8|26139.8|26114.8|26159.8|26139.8|26134.8|26114.8|32
1638473100000|2021-12-02 19:25:00|26134.8|26119.8|26154.8|26139.8|26159.8|26139.8|26119.8|26099.8|20
1638473400000|2021-12-02 19:30:00|26152.3|26137.3|26154.8|26139.8|26157.3|26142.3|26144.8|26129.8|12
1638473700000|2021-12-02 19:35:00|26152.3|26137.3|26152.3|26137.3|26162.3|26147.3|26137.3|26122.3|5
1638474000000|2021-12-02 19:40:00|26154.8|26139.8|26154.8|26139.8|26157.3|26142.3|26147.3|26132.3|4
1638474300000|2021-12-02 19:45:00|26157.3|26142.3|26137.3|26122.3|26159.8|26144.8|26137.3|26122.3|10
1638474600000|2021-12-02 19:50:00|26139.8|26124.8|26134.8|26119.8|26152.3|26137.3|26117.3|26102.3|38
1638474900000|2021-12-02 19:55:00|26129.8|26114.8|26139.8|26124.8|26147.3|26132.3|26124.8|26109.8|16
1638475200000|2021-12-02 20:00:00|26142.3|26127.3|26152.3|26137.3|26159.8|26144.8|26139.8|26124.8|11
1638475500000|2021-12-02 20:05:00|26149.8|26134.8|26157.3|26142.3|26164.8|26149.8|26144.8|26129.8|7
1638475800000|2021-12-02 20:10:00|26154.8|26139.8|26142.3|26127.3|26157.3|26142.3|26112.3|26097.3|14
1638476100000|2021-12-02 20:15:00|26144.8|26129.8|26142.3|26127.3|26152.3|26137.3|26132.3|26117.3|2
1638476400000|2021-12-02 20:20:00|26139.8|26124.8|26139.8|26124.8|26147.3|26132.3|26127.3|26112.3|10
1638476700000|2021-12-02 20:25:00|26142.3|26127.3|26144.8|26129.8|26162.3|26147.3|26137.3|26122.3|13
1638477000000|2021-12-02 20:30:00|26147.3|26132.3|26167.3|26152.3|26172.3|26157.3|26144.8|26129.8|12
1638477300000|2021-12-02 20:35:00|26164.8|26149.8|26182.3|26167.3|26184.8|26169.8|26159.8|26144.8|33
1638477600000|2021-12-02 20:40:00|26179.8|26164.8|26177.3|26162.3|26202.3|26187.3|26177.3|26162.3|32
1638477900000|2021-12-02 20:45:00|26182.3|26167.3|26164.8|26149.8|26184.8|26169.8|26147.3|26132.3|20
1638478200000|2021-12-02 20:50:00|26162.3|26147.3|26114.8|26099.8|26169.8|26154.8|26102.3|26087.3|40
1638478500000|2021-12-02 20:55:00|26112.3|26097.3|26119.8|26104.8|26127.3|26112.3|26084.8|26069.8|35
1638478800000|2021-12-02 21:00:00|26122.3|26107.3|26142.6|26102.6|26181.9|26141.9|26122.3|26087.6|0
1638479100000|2021-12-02 21:05:00|26142.4|26102.4|26139.4|26099.4|26167.3|26127.3|26139.4|26099.4|0
1638479400000|2021-12-02 21:10:00|26140.3|26100.3|26124.3|26084.3|26157.2|26117.2|26121.1|26081.1|0
1638479700000|2021-12-02 21:15:00|26124.9|26084.9|26154|26114|26159.1|26119.1|26123|26083|0
1638480000000|2021-12-02 21:20:00|26153.9|26113.9|26157.2|26117.2|26168.6|26128.6|26149|26109|0
1638480300000|2021-12-02 21:25:00|26157.1|26117.1|26160.4|26120.4|26162.3|26122.3|26150.8|26110.8|0
1638480600000|2021-12-02 21:30:00|26159.8|26119.8|26180|26140|26183.7|26143.7|26157.2|26117.2|0
1638480900000|2021-12-02 21:35:00|26180.2|26140.2|26185.7|26145.7|26186.9|26146.9|26173.7|26133.7|0
1638481200000|2021-12-02 21:40:00|26185.9|26145.9|26186.9|26146.9|26196.5|26156.5|26185.1|26145.1|0
1638481500000|2021-12-02 21:45:00|26187.1|26147.1|26186.9|26146.9|26201.5|26161.5|26181.9|26141.9|0
1638481800000|2021-12-02 21:50:00|26186.6|26146.6|26206.5|26166.5|26207.9|26167.9|26181.9|26141.9|0
1638482100000|2021-12-02 21:55:00|26206.8|26166.8|26204.4|26164.4|26208.9|26168.9|26195.1|26155.1|0
1638482400000|2021-12-02 22:00:00|26201.7|26161.7|26201.2|26161.2|26201.7|26161.7|26199.6|26159.6|0
1638482700000|2021-12-02 22:05:00|26201.7|26161.7|26202.2|26162.2|26202.2|26162.2|26200.1|26160.1|0
1638483000000|2021-12-02 22:10:00|26201.7|26161.7|26202.8|26162.8|26203.3|26163.3|26201.7|26161.7|0
1638483300000|2021-12-02 22:15:00|26201.7|26161.7|26203.8|26163.8|26204.9|26164.9|26200.7|26160.7|0
1638483600000|2021-12-02 22:20:00|26203.3|26163.3|26203.8|26163.8|26203.8|26163.8|26203.3|26163.3|0
1638483900000|2021-12-02 22:25:00|26204.4|26164.4|26204.4|26164.4|26204.9|26164.9|26203.8|26163.8|0
1638484200000|2021-12-02 22:30:00|26204.9|26164.9|26209.6|26169.6|26209.6|26169.6|26204.4|26164.4|0
1638484500000|2021-12-02 22:35:00|26210.2|26170.2|26211.7|26171.7|26212.3|26172.3|26210.2|26170.2|0
1638484800000|2021-12-02 22:40:00|26212.3|26172.3|26210.7|26170.7|26213.3|26173.3|26210.7|26170.7|0
1638485100000|2021-12-02 22:45:00|26211.7|26171.7|26210.7|26170.7|26211.7|26171.7|26209.1|26169.1|0
1638485400000|2021-12-02 22:50:00|26211.2|26171.2|26208|26168|26211.2|26171.2|26206.5|26166.5|0
1638485700000|2021-12-02 22:55:00|26208.6|26168.6|26205.9|26165.9|26210.7|26170.7|26205.9|26165.9|0
1638486000000|2021-12-02 23:00:00|26207.9|26167.9|26215.9|26175.9|26227.8|26187.8|26198.1|26158.1|0
1638486300000|2021-12-02 23:05:00|26216.2|26176.2|26203.2|26163.2|26219.6|26179.6|26203.2|26163.2|0
1638486600000|2021-12-02 23:10:00|26203.3|26163.3|26169|26129|26204.5|26164.5|26165.2|26125.2|0
1638486900000|2021-12-02 23:15:00|26171.6|26131.6|26139.2|26099.2|26176.6|26136.6|26124.1|26084.1|0
1638487200000|2021-12-02 23:20:00|26139.5|26099.5|26114.6|26074.6|26149.5|26109.5|26107.7|26067.7|0
1638487500000|2021-12-02 23:25:00|26114.7|26074.7|26119.1|26079.1|26144.4|26104.4|26114.7|26074.7|0
1638487800000|2021-12-02 23:30:00|26119.2|26079.2|26128.8|26088.8|26137|26097|26110.9|26070.9|0
1638488100000|2021-12-02 23:35:00|26129.6|26089.6|26128.8|26088.8|26143.9|26103.9|26127.5|26087.5|0
1638488400000|2021-12-02 23:40:00|26128.9|26088.9|26110.9|26070.9|26135.7|26095.7|26102.7|26062.7|0
1638488700000|2021-12-02 23:45:00|26111.2|26071.2|26110.9|26070.9|26124.8|26084.8|26104|26064|0
1638489000000|2021-12-02 23:50:00|26111.2|26071.2|26106.4|26066.4|26112.2|26072.2|26083.6|26043.6|0
1638489300000|2021-12-02 23:55:00|26106.3|26066.3|26072.9|26032.9|26111.5|26071.5|26060.8|26020.8|0
1638489600000|2021-12-03 00:00:00|26072.8|26032.8|26060.6|26020.6|26083.6|26043.6|26041|26001|0
1638489900000|2021-12-03 00:05:00|26060.9|26020.9|26077.1|26037.1|26078.4|26038.4|26057.5|26017.5|0
1638490200000|2021-12-03 00:10:00|26077.4|26037.4|26086.6|26046.6|26089.8|26049.8|26063.8|26023.8|0
1638490500000|2021-12-03 00:15:00|26086.4|26046.4|26070.6|26030.6|26086.4|26046.4|26028.7|25988.7|0
1638490800000|2021-12-03 00:20:00|26071.1|26031.1|26073.8|26033.8|26104.2|26064.2|26062.6|26022.6|0
1638491100000|2021-12-03 00:25:00|26073.7|26033.7|26096.5|26056.5|26105.5|26065.5|26071.4|26031.4|0
1638491400000|2021-12-03 00:30:00|26096.7|26056.7|26101.1|26061.1|26124.7|26084.7|26087.2|26047.2|0
1638491700000|2021-12-03 00:35:00|26101|26061|26093.5|26053.5|26107.4|26067.4|26083.8|26043.8|0
1638492000000|2021-12-03 00:40:00|26093.3|26053.3|26090.1|26050.1|26106.7|26066.7|26085|26045|0
1638492300000|2021-12-03 00:45:00|26090.3|26050.3|26080.3|26040.3|26100.9|26060.9|26079.9|26039.9|0
1638492600000|2021-12-03 00:50:00|26081.3|26041.3|26076.7|26036.7|26109.5|26069.5|26073.7|26033.7|0
1638492900000|2021-12-03 00:55:00|26076.5|26036.5|26091.9|26051.9|26100.9|26060.9|26074.9|26034.9|0
1638493200000|2021-12-03 01:00:00|26091.8|26051.8|26091.3|26051.3|26103.3|26063.3|26079|26039|0
1638493500000|2021-12-03 01:05:00|26091.5|26051.5|26120.1|26080.1|26127.5|26087.5|26091.5|26051.5|0
1638493800000|2021-12-03 01:10:00|26120.6|26080.6|26107.7|26067.7|26123.6|26083.6|26101.4|26061.4|0
1638494100000|2021-12-03 01:15:00|26108.2|26068.2|26124.1|26084.1|26126.7|26086.7|26097.3|26057.3|0
1638494400000|2021-12-03 01:20:00|26124.2|26084.2|26091.2|26051.2|26131.5|26091.5|26088.3|26048.3|0
1638494700000|2021-12-03 01:25:00|26091.3|26051.3|26070.6|26030.6|26098.8|26058.8|26070.4|26030.4|0
1638495000000|2021-12-03 01:30:00|26070.4|26030.4|26052.4|26012.4|26070.6|26030.6|26033.7|25993.7|0
1638495300000|2021-12-03 01:35:00|26051.3|26011.3|26001.4|25961.4|26051.3|26011.3|26000.6|25960.6|0
1638495600000|2021-12-03 01:40:00|26001.5|25961.5|25983|25943|26007.2|25967.2|25965|25925|0
1638495900000|2021-12-03 01:45:00|25982.8|25942.8|25969.5|25929.5|25989.4|25949.4|25935.3|25895.3|0
1638496200000|2021-12-03 01:50:00|25968.3|25928.3|26009.2|25969.2|26011.1|25971.1|25968.1|25928.1|0
1638496500000|2021-12-03 01:55:00|26008.7|25968.7|26023.7|25983.7|26028.1|25988.1|26000.4|25960.4|0
1638496800000|2021-12-03 02:00:00|26023.6|25983.6|26013.8|25973.8|26034.8|25994.8|26003.6|25963.6|0
1638497100000|2021-12-03 02:05:00|26013.1|25973.1|26018.1|25978.1|26032.4|25992.4|26007.3|25967.3|0
1638497400000|2021-12-03 02:10:00|26018|25978|26037|25997|26041|26001|26016.3|25976.3|0
1638497700000|2021-12-03 02:15:00|26036.9|25996.9|26026.2|25986.2|26051.7|26011.7|26023.3|25983.3|0
1638498000000|2021-12-03 02:20:00|26026.3|25986.3|26008.2|25968.2|26029.1|25989.1|26008.1|25968.1|0
1638498300000|2021-12-03 02:25:00|26008.1|25968.1|26020.8|25980.8|26020.8|25980.8|25999.2|25959.2|0
1638498600000|2021-12-03 02:30:00|26020.2|25980.2|26016|25976|26023.3|25983.3|26000.8|25960.8|0
1638498900000|2021-12-03 02:35:00|26016.1|25976.1|26006.5|25966.5|26021.7|25981.7|26003.4|25963.4|0
1638499200000|2021-12-03 02:40:00|26006.6|25966.6|26004.4|25964.4|26018.9|25978.9|26000.6|25960.6|0
1638499500000|2021-12-03 02:45:00|26004.6|25964.6|26037.2|25997.2|26049|26009|26004.6|25964.6|0
1638499800000|2021-12-03 02:50:00|26037.3|25997.3|26030|25990|26046.6|26006.6|26027.9|25987.9|0
1638500100000|2021-12-03 02:55:00|26029.8|25989.8|26035.5|25995.5|26040.2|26000.2|26024.4|25984.4|0
1638500400000|2021-12-03 03:00:00|26035|25995|26034.3|25994.3|26037.6|25997.6|26027.9|25987.9|0
1638500700000|2021-12-03 03:05:00|26034.5|25994.5|26036.2|25996.2|26043.6|26003.6|26028.5|25988.5|0
1638501000000|2021-12-03 03:10:00|26036.1|25996.1|26047.5|26007.5|26048.9|26008.9|26026.5|25986.5|0
1638501300000|2021-12-03 03:15:00|26048.5|26008.5|26057.1|26017.1|26064.8|26024.8|26047.9|26007.9|0
1638501600000|2021-12-03 03:20:00|26057.2|26017.2|26056.3|26016.3|26074.3|26034.3|26048.5|26008.5|0
1638501900000|2021-12-03 03:25:00|26056.4|26016.4|26068.5|26028.5|26070.2|26030.2|26051.7|26011.7|0
1638502200000|2021-12-03 03:30:00|26068.8|26028.8|26074.6|26034.6|26085.7|26045.7|26068.7|26028.7|0
1638502500000|2021-12-03 03:35:00|26074.4|26034.4|26113.6|26073.6|26117.8|26077.8|26073|26033|0
1638502800000|2021-12-03 03:40:00|26113.5|26073.5|26125|26085|26128|26088|26107.1|26067.1|0
1638503100000|2021-12-03 03:45:00|26124.9|26084.9|26134.8|26094.8|26143.7|26103.7|26118.9|26078.9|0
1638503400000|2021-12-03 03:50:00|26134.2|26094.2|26153.4|26113.4|26167|26127|26133.2|26093.2|0
1638503700000|2021-12-03 03:55:00|26153.2|26113.2|26149.8|26109.8|26153.2|26113.2|26136.1|26096.1|0
1638504000000|2021-12-03 04:00:00|26149.9|26109.9|26167.9|26127.9|26180.2|26140.2|26149.9|26109.9|0
1638504300000|2021-12-03 04:05:00|26168.1|26128.1|26168.8|26128.8|26193.1|26153.1|26160.1|26120.1|0
1638504600000|2021-12-03 04:10:00|26168.9|26128.9|26170|26130|26172|26132|26162.4|26122.4|0
1638504900000|2021-12-03 04:15:00|26170.6|26130.6|26163.5|26123.5|26171.8|26131.8|26159.1|26119.1|0
1638505200000|2021-12-03 04:20:00|26163|26123|26152.7|26112.7|26168.3|26128.3|26146.6|26106.6|0
1638505500000|2021-12-03 04:25:00|26152.2|26112.2|26152.6|26112.6|26159.3|26119.3|26147.8|26107.8|0
1638505800000|2021-12-03 04:30:00|26153.1|26113.1|26158.9|26118.9|26165.4|26125.4|26153|26113|0
1638506100000|2021-12-03 04:35:00|26157.8|26117.8|26158.9|26118.9|26170.9|26130.9|26151|26111|0
1638506400000|2021-12-03 04:40:00|26159.5|26119.5|26211.7|26171.7|26211.7|26171.7|26159.5|26119.5|0
1638506700000|2021-12-03 04:45:00|26211.6|26171.6|26181.7|26141.7|26212.2|26172.2|26178.7|26138.7|0
1638507000000|2021-12-03 04:50:00|26181.6|26141.6|26174.1|26134.1|26184.5|26144.5|26172.3|26132.3|0
1638507300000|2021-12-03 04:55:00|26172.3|26132.3|26187.1|26147.1|26193.3|26153.3|26169.1|26129.1|0
1638507600000|2021-12-03 05:00:00|26186.6|26146.6|26182.6|26142.6|26193.9|26153.9|26181.3|26141.3|0
1638507900000|2021-12-03 05:05:00|26182.7|26142.7|26176.9|26136.9|26185.4|26145.4|26173.9|26133.9|0
1638508200000|2021-12-03 05:10:00|26177.1|26137.1|26195.4|26155.4|26195.4|26155.4|26174.1|26134.1|0
1638508500000|2021-12-03 05:15:00|26195.6|26155.6|26197.4|26157.4|26212.3|26172.3|26192.4|26152.4|0
1638508800000|2021-12-03 05:20:00|26196.8|26156.8|26217.9|26177.9|26219.5|26179.5|26195.8|26155.8|0
1638509100000|2021-12-03 05:25:00|26217.4|26177.4|26209.4|26169.4|26223.4|26183.4|26204.6|26164.6|0
1638509400000|2021-12-03 05:30:00|26209.5|26169.5|26216|26176|26226.8|26186.8|26198.3|26158.3|0
1638509700000|2021-12-03 05:35:00|26214.9|26174.9|26263.9|26223.9|26266.9|26226.9|26210|26170|0
1638510000000|2021-12-03 05:40:00|26263.8|26223.8|26257.4|26217.4|26275.7|26235.7|26251.9|26211.9|0
1638510300000|2021-12-03 05:45:00|26257.5|26217.5|26257.7|26217.7|26272.7|26232.7|26254.8|26214.8|0
1638510600000|2021-12-03 05:50:00|26257.2|26217.2|26258.7|26218.7|26261.1|26221.1|26246.3|26206.3|0
1638510900000|2021-12-03 05:55:00|26258.8|26218.8|26238.9|26198.9|26261.7|26221.7|26233.8|26193.8|0
1638511200000|2021-12-03 06:00:00|26239.1|26199.1|26230.2|26190.2|26258.8|26218.8|26227.3|26187.3|0
1638511500000|2021-12-03 06:05:00|26230.4|26190.4|26258.8|26218.8|26258.8|26218.8|26227.4|26187.4|0
1638511800000|2021-12-03 06:10:00|26258.3|26218.3|26276.8|26236.8|26285.1|26245.1|26247.3|26207.3|0
1638512100000|2021-12-03 06:15:00|26276.3|26236.3|26276.7|26236.7|26286.3|26246.3|26273.3|26233.3|0
1638512400000|2021-12-03 06:20:00|26276.8|26236.8|26286.1|26246.1|26292.1|26252.1|26276.8|26236.8|0
1638512700000|2021-12-03 06:25:00|26286.2|26246.2|26286|26246|26299|26259|26271.3|26231.3|0
1638513000000|2021-12-03 06:30:00|26286.1|26246.1|26283.1|26243.1|26295.1|26255.1|26279.5|26239.5|0
1638513300000|2021-12-03 06:35:00|26283.2|26243.2|26265.3|26225.3|26288.6|26248.6|26262.4|26222.4|0
1638513600000|2021-12-03 06:40:00|26265.4|26225.4|26264.3|26224.3|26274.7|26234.7|26247|26207|0
1638513900000|2021-12-03 06:45:00|26264.9|26224.9|26288.1|26248.1|26292.4|26252.4|26243.7|26203.7|0
1638514200000|2021-12-03 06:50:00|26288|26248|26289|26249|26297.8|26257.8|26273.3|26233.3|0
1638514500000|2021-12-03 06:55:00|26288.9|26248.9|26268.9|26228.9|26288.9|26248.9|26259.8|26219.8|0
1638514800000|2021-12-03 07:00:00|26271|26231|26177.3|26162.3|26278.9|26238.9|26172.3|26157.3|73
1638515100000|2021-12-03 07:05:00|26174.8|26159.8|26167.3|26152.3|26179.8|26164.8|26164.8|26149.8|18
1638515400000|2021-12-03 07:10:00|26169.8|26154.8|26182.3|26167.3|26187.3|26172.3|26159.8|26144.8|18
1638515700000|2021-12-03 07:15:00|26179.8|26164.8|26172.3|26157.3|26189.8|26174.8|26172.3|26157.3|15
1638516000000|2021-12-03 07:20:00|26177.3|26162.3|26172.3|26157.3|26182.3|26167.3|26162.3|26147.3|21
1638516300000|2021-12-03 07:25:00|26174.8|26159.8|26187.3|26172.3|26187.3|26172.3|26172.3|26157.3|7
1638516600000|2021-12-03 07:30:00|26184.8|26169.8|26184.8|26169.8|26192.3|26177.3|26172.3|26157.3|8
1638516900000|2021-12-03 07:35:00|26187.3|26172.3|26184.8|26169.8|26197.3|26182.3|26177.3|26162.3|22
1638517200000|2021-12-03 07:40:00|26187.3|26172.3|26174.8|26159.8|26194.8|26179.8|26164.8|26149.8|27
1638517500000|2021-12-03 07:45:00|26172.3|26157.3|26194.8|26179.8|26197.3|26182.3|26172.3|26157.3|6
1638517800000|2021-12-03 07:50:00|26192.3|26177.3|26202.3|26187.3|26217.3|26202.3|26192.3|26177.3|36
1638518100000|2021-12-03 07:55:00|26199.8|26184.8|26232.3|26217.3|26237.3|26222.3|26194.8|26179.8|104
1638518400000|2021-12-03 08:00:00|26229.8|26214.8|26237.3|26222.3|26287.3|26272.3|26212.3|26197.3|507
1638518700000|2021-12-03 08:05:00|26239.8|26224.8|26242.3|26227.3|26254.8|26239.8|26214.8|26199.8|250
1638519000000|2021-12-03 08:10:00|26247.3|26232.3|26224.8|26209.8|26247.3|26232.3|26212.3|26197.3|237
1638519300000|2021-12-03 08:15:00|26227.3|26212.3|26227.3|26212.3|26257.3|26242.3|26217.3|26202.3|186
1638519600000|2021-12-03 08:20:00|26229.8|26214.8|26237.3|26222.3|26247.3|26232.3|26192.3|26177.3|203
1638519900000|2021-12-03 08:25:00|26234.8|26219.8|26212.3|26197.3|26242.3|26227.3|26207.3|26192.3|149
1638520200000|2021-12-03 08:30:00|26209.8|26194.8|26157.3|26142.3|26209.8|26194.8|26152.3|26137.3|300
1638520500000|2021-12-03 08:35:00|26154.8|26139.8|26142.3|26127.3|26159.8|26144.8|26127.3|26112.3|156
1638520800000|2021-12-03 08:40:00|26143.5|26128.5|26136|26121|26168.5|26153.5|26133.5|26118.5|131
1638521100000|2021-12-03 08:45:00|26133.5|26118.5|26153.5|26138.5|26158.5|26143.5|26126|26111|106
1638521400000|2021-12-03 08:50:00|26158.5|26143.5|26118.5|26103.5|26158.5|26143.5|26108.5|26093.5|161
1638521700000|2021-12-03 08:55:00|26123.5|26108.5|26131|26116|26138.5|26123.5|26118.5|26103.5|73
1638522000000|2021-12-03 09:00:00|26133.5|26118.5|26126|26111|26138.5|26123.5|26108.5|26093.5|141
1638522300000|2021-12-03 09:05:00|26128.5|26113.5|26103.5|26088.5|26128.5|26113.5|26103.5|26088.5|104
1638522600000|2021-12-03 09:10:00|26098.5|26083.5|26126|26111|26128.5|26113.5|26086|26071|153
1638522900000|2021-12-03 09:15:00|26123.5|26108.5|26158.5|26143.5|26163.5|26148.5|26118.5|26103.5|211
1638523200000|2021-12-03 09:20:00|26156|26141|26151|26136|26163.5|26148.5|26148.5|26133.5|59
1638523500000|2021-12-03 09:25:00|26153.5|26138.5|26168.5|26153.5|26168.5|26153.5|26148.5|26133.5|90
1638523800000|2021-12-03 09:30:00|26166|26151|26148.5|26133.5|26168.5|26153.5|26138.5|26123.5|115
1638524100000|2021-12-03 09:35:00|26151|26136|26143.5|26128.5|26153.5|26138.5|26141|26126|50
1638524400000|2021-12-03 09:40:00|26141|26126|26138.5|26123.5|26153.5|26138.5|26133.5|26118.5|58
1638524700000|2021-12-03 09:45:00|26143.5|26128.5|26106|26091|26148.5|26133.5|26103.5|26088.5|105
1638525000000|2021-12-03 09:50:00|26108.5|26093.5|26083.5|26068.5|26113.5|26098.5|26083.5|26068.5|128
1638525300000|2021-12-03 09:55:00|26088.5|26073.5|26093.5|26078.5|26108.5|26093.5|26083.5|26068.5|54
1638525600000|2021-12-03 10:00:00|26091|26076|26073.5|26058.5|26103.5|26088.5|26073.5|26058.5|78
1638525900000|2021-12-03 10:05:00|26078.5|26063.5|26073.5|26058.5|26088.5|26073.5|26073.5|26058.5|35
1638526200000|2021-12-03 10:10:00|26071|26056|26043.5|26028.5|26073.5|26058.5|26041|26026|144
1638526500000|2021-12-03 10:15:00|26041|26026|26043.5|26028.5|26048.5|26033.5|26013.5|25998.5|161
1638526800000|2021-12-03 10:20:00|26041|26026|26021|26006|26041|26026|26016|26001|142
1638527100000|2021-12-03 10:25:00|26023.5|26008.5|26038.5|26023.5|26038.5|26023.5|26016|26001|56
1638527400000|2021-12-03 10:30:00|26033.5|26018.5|26018.5|26003.5|26038.5|26023.5|26018.5|26003.5|59
1638527700000|2021-12-03 10:35:00|26016|26001|25973.5|25958.5|26016|26001|25968.5|25953.5|224
1638528000000|2021-12-03 10:40:00|25976|25961|25978.5|25963.5|25998.5|25983.5|25963.5|25948.5|170
1638528300000|2021-12-03 10:45:00|25973.5|25958.5|25978.5|25963.5|25991|25976|25963.5|25948.5|199
1638528600000|2021-12-03 10:50:00|25983.5|25968.5|25968.5|25953.5|25988.5|25973.5|25953.5|25938.5|108
1638528900000|2021-12-03 10:55:00|25971|25956|25993.5|25978.5|25996|25981|25968.5|25953.5|47
1638529200000|2021-12-03 11:00:00|25988.5|25973.5|26033.5|26018.5|26043.5|26028.5|25988.5|25973.5|83
1638529500000|2021-12-03 11:05:00|26036|26021|26018.5|26003.5|26038.5|26023.5|26013.5|25998.5|214
1638529800000|2021-12-03 11:10:00|26028.5|26013.5|26008.5|25993.5|26038.5|26023.5|26008.5|25993.5|69
1638530100000|2021-12-03 11:15:00|26011|25996|26038.5|26023.5|26038.5|26023.5|26008.5|25993.5|103
1638530400000|2021-12-03 11:20:00|26036|26021|26036|26021|26053.5|26038.5|26028.5|26013.5|88
1638530700000|2021-12-03 11:25:00|26033.5|26018.5|26016|26001|26038.5|26023.5|26013.5|25998.5|60
1638531000000|2021-12-03 11:30:00|26013.5|25998.5|26046|26031|26053.5|26038.5|26013.5|25998.5|56
1638531300000|2021-12-03 11:35:00|26048.5|26033.5|26058.5|26043.5|26063.5|26048.5|26038.5|26023.5|83
1638531600000|2021-12-03 11:40:00|26063.5|26048.5|26093.5|26078.5|26093.5|26078.5|26058.5|26043.5|64
1638531900000|2021-12-03 11:45:00|26096|26081|26073.5|26058.5|26096|26081|26063.5|26048.5|37
1638532200000|2021-12-03 11:50:00|26068.5|26053.5|26076|26061|26101|26086|26068.5|26053.5|52
1638532500000|2021-12-03 11:55:00|26078.5|26063.5|26103.5|26088.5|26108.5|26093.5|26076|26061|85
1638532800000|2021-12-03 12:00:00|26106|26091|26123.5|26108.5|26133.5|26118.5|26103.5|26088.5|105
1638533100000|2021-12-03 12:05:00|26118.5|26103.5|26103.5|26088.5|26126|26111|26103.5|26088.5|47
1638533400000|2021-12-03 12:10:00|26106|26091|26091|26076|26118.5|26103.5|26088.5|26073.5|64
1638533700000|2021-12-03 12:15:00|26093.5|26078.5|26108.5|26093.5|26108.5|26093.5|26083.5|26068.5|57
1638534000000|2021-12-03 12:20:00|26103.5|26088.5|26113.5|26098.5|26118.5|26103.5|26086|26071|47
1638534300000|2021-12-03 12:25:00|26116|26101|26108.5|26093.5|26118.5|26103.5|26101|26086|15
1638534600000|2021-12-03 12:30:00|26106|26091|26113.5|26098.5|26123.5|26108.5|26101|26086|48
1638534900000|2021-12-03 12:35:00|26116|26101|26108.5|26093.5|26118.5|26103.5|26103.5|26088.5|21
1638535200000|2021-12-03 12:40:00|26107|26092|26102|26087|26112|26097|26097|26082|28
1638535500000|2021-12-03 12:45:00|26097|26082|26112|26097|26112|26097|26094.5|26079.5|61
1638535800000|2021-12-03 12:50:00|26114.5|26099.5|26107|26092|26117|26102|26102|26087|41
1638536100000|2021-12-03 12:55:00|26104.5|26089.5|26109.5|26094.5|26112|26097|26094.5|26079.5|33
1638536400000|2021-12-03 13:00:00|26107|26092|26132|26117|26137|26122|26107|26092|53
1638536700000|2021-12-03 13:05:00|26134.5|26119.5|26152|26137|26157|26142|26122|26107|153
1638537000000|2021-12-03 13:10:00|26149.5|26134.5|26157|26142|26157|26142|26142|26127|69
1638537300000|2021-12-03 13:15:00|26154.5|26139.5|26147|26132|26157|26142|26142|26127|37
1638537600000|2021-12-03 13:20:00|26149.5|26134.5|26139.5|26124.5|26152|26137|26137|26122|42
1638537900000|2021-12-03 13:25:00|26137|26122|26137|26122|26144.5|26129.5|26127|26112|117
1638538200000|2021-12-03 13:30:00|26134.5|26119.5|26139.5|26124.5|26167|26152|26077|26062|311
1638538500000|2021-12-03 13:35:00|26142|26127|26142|26127|26167|26152|26127|26112|150
1638538800000|2021-12-03 13:40:00|26144.5|26129.5|26142|26127|26162|26147|26134.5|26119.5|59
1638539100000|2021-12-03 13:45:00|26144.5|26129.5|26127|26112|26147|26132|26117|26102|93
1638539400000|2021-12-03 13:50:00|26124.5|26109.5|26127|26112|26132|26117|26112|26097|77
1638539700000|2021-12-03 13:55:00|26129.5|26114.5|26132|26117|26157|26142|26127|26112|86
1638540000000|2021-12-03 14:00:00|26137|26122|26157|26142|26162|26147|26129.5|26114.5|87
1638540300000|2021-12-03 14:05:00|26152|26137|26177|26162|26177|26162|26147|26132|110
1638540600000|2021-12-03 14:10:00|26179.5|26164.5|26177|26162|26182|26167|26172|26157|67
1638540900000|2021-12-03 14:15:00|26182|26167|26179.5|26164.5|26187|26172|26172|26157|78
1638541200000|2021-12-03 14:20:00|26177|26162|26157|26142|26182|26167|26157|26142|50
1638541500000|2021-12-03 14:25:00|26159.5|26144.5|26182|26167|26187|26172|26157|26142|61
1638541800000|2021-12-03 14:30:00|26187|26172|26177|26162|26212|26197|26162|26147|214
1638542100000|2021-12-03 14:35:00|26174.5|26159.5|26137|26122|26177|26162|26137|26122|216
1638542400000|2021-12-03 14:40:00|26139.5|26124.5|26102|26087|26157|26142|26089.5|26074.5|142
1638542700000|2021-12-03 14:45:00|26104.5|26089.5|26067|26052|26122|26107|26067|26052|148
1638543000000|2021-12-03 14:50:00|26072|26057|25977|25962|26082|26067|25977|25962|300
1638543300000|2021-12-03 14:55:00|25979.5|25964.5|25969.5|25954.5|26027|26012|25967|25952|233
1638543600000|2021-12-03 15:00:00|25967|25952|25967|25952|26009.5|25994.5|25947|25932|355
1638543900000|2021-12-03 15:05:00|25969.5|25954.5|25927|25912|25984.5|25969.5|25924.5|25909.5|249
1638544200000|2021-12-03 15:10:00|25928.2|25913.2|25925.7|25910.7|25943.2|25928.2|25905.7|25890.7|270
1638544500000|2021-12-03 15:15:00|25923.2|25908.2|25973.2|25958.2|26013.2|25998.2|25923.2|25908.2|210
1638544800000|2021-12-03 15:20:00|25978.2|25963.2|26003.2|25988.2|26013.2|25998.2|25948.2|25933.2|136
1638545100000|2021-12-03 15:25:00|26000.7|25985.7|26005.7|25990.7|26018.2|26003.2|25978.2|25963.2|154
1638545400000|2021-12-03 15:30:00|26003.2|25988.2|25953.2|25938.2|26010.7|25995.7|25948.2|25933.2|163
1638545700000|2021-12-03 15:35:00|25955.7|25940.7|25963.2|25948.2|25988.2|25973.2|25938.2|25923.2|169
1638546000000|2021-12-03 15:40:00|25968.2|25953.2|25893.2|25878.2|25970.7|25955.7|25888.2|25873.2|235
1638546300000|2021-12-03 15:45:00|25890.7|25875.7|25903.2|25888.2|25908.2|25893.2|25875.7|25860.7|239
1638546600000|2021-12-03 15:50:00|25905.7|25890.7|25923.2|25908.2|25928.2|25913.2|25878.2|25863.2|277
1638546900000|2021-12-03 15:55:00|25925.7|25910.7|25893.2|25878.2|25938.2|25923.2|25893.2|25878.2|176
1638547200000|2021-12-03 16:00:00|25890.7|25875.7|25913.2|25898.2|25933.2|25918.2|25878.2|25863.2|229
1638547500000|2021-12-03 16:05:00|25910.7|25895.7|25878.2|25863.2|25913.2|25898.2|25853.2|25838.2|318
1638547800000|2021-12-03 16:10:00|25883.2|25868.2|25863.2|25848.2|25888.2|25873.2|25853.2|25838.2|181
1638548100000|2021-12-03 16:15:00|25860.7|25845.7|25838.2|25823.2|25868.2|25853.2|25838.2|25823.2|197
1638548400000|2021-12-03 16:20:00|25840.7|25825.7|25883.2|25868.2|25913.2|25898.2|25833.2|25818.2|236
1638548700000|2021-12-03 16:25:00|25888.2|25873.2|25900.7|25885.7|25923.2|25908.2|25880.7|25865.7|451
1638549000000|2021-12-03 16:30:00|25908.2|25893.2|25938.2|25923.2|25968.2|25953.2|25900.7|25885.7|790
1638549300000|2021-12-03 16:35:00|25943.2|25928.2|25953.2|25938.2|25963.2|25948.2|25930.7|25915.7|267
1638549600000|2021-12-03 16:40:00|25950.7|25935.7|25893.2|25878.2|25958.2|25943.2|25885.7|25870.7|124
1638549900000|2021-12-03 16:45:00|25890.7|25875.7|25898.2|25883.2|25918.2|25903.2|25880.7|25865.7|162
1638550200000|2021-12-03 16:50:00|25900.7|25880.7|25870.7|25850.7|25900.7|25880.7|25855.7|25835.7|142
1638550500000|2021-12-03 16:55:00|25875.7|25855.7|25835.7|25815.7|25880.7|25855.7|25825.7|25805.7|61
1638550800000|2021-12-03 17:00:00|25830.7|25810.7|25845.7|25820.7|25850.7|25830.7|25815.7|25795.7|67
1638551100000|2021-12-03 17:05:00|25850.7|25825.7|25855.7|25835.7|25860.7|25840.7|25835.7|25815.7|56
1638551400000|2021-12-03 17:10:00|25850.7|25830.7|25850.7|25830.7|25870.7|25845.7|25845.7|25820.7|22
1638551700000|2021-12-03 17:15:00|25855.7|25825.7|25885.7|25865.7|25900.7|25880.7|25845.7|25825.7|27
1638552000000|2021-12-03 17:20:00|25890.7|25870.7|25910.7|25890.7|25915.7|25895.7|25875.7|25855.7|45
1638552300000|2021-12-03 17:25:00|25905.7|25885.7|25910.7|25890.7|25920.7|25900.7|25900.7|25880.7|19
1638552600000|2021-12-03 17:30:00|25905.7|25885.7|25870.7|25845.7|25905.7|25885.7|25855.7|25835.7|42
1638552900000|2021-12-03 17:35:00|25865.7|25850.7|25925.7|25900.7|25930.7|25905.7|25865.7|25845.7|37
1638553200000|2021-12-03 17:40:00|25920.7|25905.7|25910.7|25890.7|25945.7|25920.7|25910.7|25885.7|42
1638553500000|2021-12-03 17:45:00|25915.7|25895.7|25895.7|25875.7|25920.7|25895.7|25880.7|25860.7|20
1638553800000|2021-12-03 17:50:00|25900.7|25870.7|25895.7|25870.7|25910.7|25890.7|25890.7|25865.7|6
1638554100000|2021-12-03 17:55:00|25894.7|25866.7|25894.7|25866.7|25894.7|25866.7|25870.7|25850.7|10
1638554400000|2021-12-03 18:00:00|25890.7|25865.7|25875.7|25850.7|25890.7|25865.7|25870.7|25845.7|4
1638554700000|2021-12-03 18:05:00|25879.7|25851.7|25904.7|25876.7|25904.7|25876.7|25879.7|25851.7|17
1638555000000|2021-12-03 18:10:00|25905.7|25880.7|25899.7|25871.7|25910.7|25890.7|25895.7|25870.7|9
1638555300000|2021-12-03 18:15:00|25900.7|25875.7|25925.7|25900.7|25930.7|25905.7|25899.7|25871.7|7
1638555600000|2021-12-03 18:20:00|25929.7|25901.7|25930.7|25905.7|25930.7|25910.7|25919.7|25891.7|12
1638555900000|2021-12-03 18:25:00|25925.7|25895.7|25895.7|25870.7|25930.7|25900.7|25895.7|25870.7|13
1638556200000|2021-12-03 18:30:00|25890.7|25865.7|25870.7|25845.7|25890.7|25865.7|25870.7|25845.7|5
1638556500000|2021-12-03 18:35:00|25865.7|25840.7|25839.7|25811.7|25865.7|25840.7|25839.7|25811.7|19
1638556800000|2021-12-03 18:40:00|25840.7|25815.7|25864.7|25836.7|25864.7|25836.7|25839.7|25811.7|6
1638557100000|2021-12-03 18:45:00|25867.2|25839.2|25850.7|25825.7|25875.7|25850.7|25840.7|25815.7|45
1638557400000|2021-12-03 18:50:00|25845.7|25830.7|25850.7|25830.7|25875.7|25850.7|25845.7|25825.7|52
1638557700000|2021-12-03 18:55:00|25855.7|25825.7|25845.7|25820.7|25860.7|25835.7|25835.7|25815.7|33
1638558000000|2021-12-03 19:00:00|25844.7|25816.7|25860.7|25835.7|25860.7|25840.7|25820.7|25800.7|25
1638558300000|2021-12-03 19:05:00|25855.7|25840.7|25830.7|25810.7|25860.7|25840.7|25825.7|25800.7|26
1638558600000|2021-12-03 19:10:00|25825.7|25805.7|25845.7|25820.7|25855.7|25835.7|25825.7|25805.7|10
1638558900000|2021-12-03 19:15:00|25840.7|25815.7|25825.7|25800.7|25845.7|25825.7|25825.7|25800.7|1
1638559200000|2021-12-03 19:20:00|25824.7|25805.7|25855.7|25835.7|25855.7|25835.7|25795.7|25770.7|72
1638559500000|2021-12-03 19:25:00|25860.7|25830.7|25838.2|25823.2|25860.7|25840.7|25838.2|25815.7|37
1638559800000|2021-12-03 19:30:00|25840.7|25825.7|25820.7|25805.7|25843.2|25828.2|25815.7|25800.7|29
1638560100000|2021-12-03 19:35:00|25823.2|25808.2|25808.2|25793.2|25828.2|25813.2|25795.7|25780.7|24
1638560400000|2021-12-03 19:40:00|25810.7|25795.7|25833.2|25818.2|25843.2|25828.2|25808.2|25793.2|36
1638560700000|2021-12-03 19:45:00|25835.7|25820.7|25825.7|25810.7|25843.2|25828.2|25820.7|25805.7|20
1638561000000|2021-12-03 19:50:00|25828.2|25813.2|25820.7|25805.7|25838.2|25823.2|25815.7|25800.7|7
1638561300000|2021-12-03 19:55:00|25818.2|25803.2|25813.2|25798.2|25833.2|25818.2|25813.2|25798.2|15
1638561600000|2021-12-03 20:00:00|25815.7|25800.7|25815.7|25800.7|25820.7|25805.7|25788.2|25773.2|19
1638561900000|2021-12-03 20:05:00|25813.2|25798.2|25803.2|25788.2|25838.2|25823.2|25800.7|25785.7|22
1638562200000|2021-12-03 20:10:00|25800.7|25785.7|25823.2|25808.2|25823.2|25808.2|25800.7|25785.7|15
1638562500000|2021-12-03 20:15:00|25820.7|25805.7|25820.7|25805.7|25835.7|25820.7|25813.2|25798.2|15
1638562800000|2021-12-03 20:20:00|25823.2|25808.2|25863.2|25848.2|25878.2|25863.2|25823.2|25808.2|30
1638563100000|2021-12-03 20:25:00|25865.7|25850.7|25873.2|25858.2|25885.7|25870.7|25865.7|25850.7|23
1638563400000|2021-12-03 20:30:00|25870.7|25855.7|25905.7|25890.7|25908.2|25893.2|25863.2|25848.2|18
1638563700000|2021-12-03 20:35:00|25908.2|25893.2|25875.7|25860.7|25915.7|25900.7|25875.7|25860.7|21
1638564000000|2021-12-03 20:40:00|25883.2|25868.2|25855.7|25840.7|25883.2|25868.2|25848.2|25833.2|26
1638564300000|2021-12-03 20:45:00|25848.2|25833.2|25850.7|25835.7|25850.7|25835.7|25828.2|25813.2|18
1638564600000|2021-12-03 20:50:00|25853.2|25838.2|25898.2|25883.2|25910.7|25895.7|25845.7|25830.7|17
1638564900000|2021-12-03 20:55:00|25895.7|25880.7|25958.2|25943.2|25963.2|25948.2|25895.7|25880.7|49
1638565200000|2021-12-03 21:00:00|25977.6|25937.6|26037|25997|26047.1|26007.1|25976.8|25936.8|0
1638565500000|2021-12-03 21:05:00|26036.8|25996.8|26007.5|25967.5|26037|25997|25994.2|25954.2|0
1638565800000|2021-12-03 21:10:00|26007.2|25967.2|25969.5|25929.5|26019|25979|25949.8|25909.8|0
1638566100000|2021-12-03 21:15:00|25969.2|25929.2|25960.8|25920.8|25994.2|25954.2|25956.2|25916.2|0
1638566400000|2021-12-03 21:20:00|25960.5|25920.5|25952.9|25912.9|25970.5|25930.5|25949.4|25909.4|0
1638566700000|2021-12-03 21:25:00|25954.4|25914.4|25964.2|25924.2|25964.2|25924.2|25954.4|25914.4|0
1638567000000|2021-12-03 21:30:00|25963.7|25923.7|25966.1|25926.1|25967.4|25927.4|25952.8|25912.8|0
1638567300000|2021-12-03 21:35:00|25966.3|25926.3|25967.4|25927.4|25967.4|25927.4|25964.2|25924.2|0
1638567600000|2021-12-03 21:40:00|25967.1|25927.1|25966.1|25926.1|25967.4|25927.4|25964.2|25924.2|0
1638567900000|2021-12-03 21:45:00|25965.8|25925.8|25967.4|25927.4|25967.4|25927.4|25964.2|25924.2|0
1638568200000|2021-12-03 21:50:00|25967.7|25927.7|25966.1|25926.1|25969.3|25929.3|25966.1|25926.1|0
1638568500000|2021-12-03 21:55:00|25965.5|25925.5|25967.8|25927.8|25972.5|25932.5|25943.2|25903.2|0
1638745200000|2021-12-05 23:00:00|26012.6|25972.6|26054.6|26014.6|26080.7|26040.7|26010.8|25970.8|0
1638745500000|2021-12-05 23:05:00|26055|26015|26091.5|26051.5|26102.9|26062.9|26055|26015|0
1638745800000|2021-12-05 23:10:00|26091.6|26051.6|26069.6|26029.6|26105.1|26065.1|26069.6|26029.6|0
1638746100000|2021-12-05 23:15:00|26070.3|26030.3|26067.5|26027.5|26086.1|26046.1|26047|26007|0
1638746400000|2021-12-05 23:20:00|26067.6|26027.6|26037.9|25997.9|26068.8|26028.8|26029.4|25989.4|0
1638746700000|2021-12-05 23:25:00|26038|25998|26078|26038|26078|26038|26026.4|25986.4|0
1638747000000|2021-12-05 23:30:00|26078.2|26038.2|26089.5|26049.5|26095.2|26055.2|26071.1|26031.1|0
1638747300000|2021-12-05 23:35:00|26089.8|26049.8|26108.8|26068.8|26116.6|26076.6|26089.8|26049.8|0
1638747600000|2021-12-05 23:40:00|26108.9|26068.9|26103.7|26063.7|26110.1|26070.1|26095.5|26055.5|0
1638747900000|2021-12-05 23:45:00|26103.6|26063.6|26108.8|26068.8|26112|26072|26089.1|26049.1|0
1638748200000|2021-12-05 23:50:00|26108.7|26068.7|26123|26083|26125.3|26085.3|26098.7|26058.7|0
1638748500000|2021-12-05 23:55:00|26120.9|26080.9|26120.2|26080.2|26134.9|26094.9|26117|26077|0
1638748800000|2021-12-06 00:00:00|26120.5|26080.5|26112.4|26072.4|26130.3|26090.3|26107.4|26067.4|0
1638749100000|2021-12-06 00:05:00|26112.7|26072.7|26107.1|26067.1|26118.8|26078.8|26102.1|26062.1|0
1638749400000|2021-12-06 00:10:00|26107.4|26067.4|26046.2|26006.2|26108.5|26068.5|26043|26003|0
1638749700000|2021-12-06 00:15:00|26046.3|26006.3|26008.6|25968.6|26049.4|26009.4|25969.1|25929.1|0
1638750000000|2021-12-06 00:20:00|26007.6|25967.6|26022|25982|26024.1|25984.1|26000|25960|0
1638750300000|2021-12-06 00:25:00|26022.1|25982.1|26038.9|25998.9|26050.9|26010.9|26015.5|25975.5|0
1638750600000|2021-12-06 00:30:00|26039|25999|26016|25976|26054|26014|26015.9|25975.9|0
1638750900000|2021-12-06 00:35:00|26015.9|25975.9|26042.8|26002.8|26058.8|26018.8|26008.7|25968.7|0
1638751200000|2021-12-06 00:40:00|26042.9|26002.9|26056.2|26016.2|26059.2|26019.2|26036.6|25996.6|0
1638751500000|2021-12-06 00:45:00|26056.1|26016.1|26060.6|26020.6|26064.8|26024.8|26046.6|26006.6|0
1638751800000|2021-12-06 00:50:00|26060.4|26020.4|26077.3|26037.3|26077.4|26037.4|26049.1|26009.1|0
1638752100000|2021-12-06 00:55:00|26077.2|26037.2|26095.3|26055.3|26103.7|26063.7|26067.8|26027.8|0
1638752400000|2021-12-06 01:00:00|26093.7|26053.7|26071.3|26031.3|26107.8|26067.8|26066.9|26026.9|0
1638752700000|2021-12-06 01:05:00|26071.4|26031.4|26114.9|26074.9|26116.2|26076.2|26059.9|26019.9|0
1638753000000|2021-12-06 01:10:00|26114.7|26074.7|26127.2|26087.2|26136.5|26096.5|26114.7|26074.7|0
1638753300000|2021-12-06 01:15:00|26127.6|26087.6|26131.4|26091.4|26139.4|26099.4|26108.8|26068.8|0
1638753600000|2021-12-06 01:20:00|26131.3|26091.3|26136.4|26096.4|26145.1|26105.1|26123.5|26083.5|0
1638753900000|2021-12-06 01:25:00|26136.5|26096.5|26130.4|26090.4|26139.5|26099.5|26120.9|26080.9|0
1638754200000|2021-12-06 01:30:00|26130.3|26090.3|26074.4|26034.4|26134.9|26094.9|26068|26028|0
1638754500000|2021-12-06 01:35:00|26077|26037|26079.4|26039.4|26093.2|26053.2|26053.5|26013.5|0
1638754800000|2021-12-06 01:40:00|26079.6|26039.6|26109.5|26069.5|26111.1|26071.1|26077|26037|0
1638755100000|2021-12-06 01:45:00|26109.3|26069.3|26147.1|26107.1|26147.1|26107.1|26102.3|26062.3|0
1638755400000|2021-12-06 01:50:00|26147.2|26107.2|26145.3|26105.3|26156.7|26116.7|26134.9|26094.9|0
1638755700000|2021-12-06 01:55:00|26145.8|26105.8|26133|26093|26148.7|26108.7|26119.9|26079.9|0
1638756000000|2021-12-06 02:00:00|26133.2|26093.2|26120.4|26080.4|26146.1|26106.1|26117.6|26077.6|0
1638756300000|2021-12-06 02:05:00|26120.6|26080.6|26126.8|26086.8|26150.2|26110.2|26119.6|26079.6|0
1638756600000|2021-12-06 02:10:00|26126.7|26086.7|26151.3|26111.3|26155.7|26115.7|26120.7|26080.7|0
1638756900000|2021-12-06 02:15:00|26152.9|26112.9|26144.9|26104.9|26164.9|26124.9|26134.4|26094.4|0
1638757200000|2021-12-06 02:20:00|26146.5|26106.5|26133.7|26093.7|26157.6|26117.6|26127.4|26087.4|0
1638757500000|2021-12-06 02:25:00|26133.8|26093.8|26127.7|26087.7|26147.3|26107.3|26124.4|26084.4|0
1638757800000|2021-12-06 02:30:00|26128.3|26088.3|26121.2|26081.2|26135.5|26095.5|26107.5|26067.5|0
1638758100000|2021-12-06 02:35:00|26121|26081|26129.5|26089.5|26144.2|26104.2|26120.6|26080.6|0
1638758400000|2021-12-06 02:40:00|26129.2|26089.2|26138.3|26098.3|26152.2|26112.2|26125.8|26085.8|0
1638758700000|2021-12-06 02:45:00|26138.4|26098.4|26144.7|26104.7|26146.1|26106.1|26126.3|26086.3|0
1638759000000|2021-12-06 02:50:00|26144.6|26104.6|26144.7|26104.7|26149.5|26109.5|26132.3|26092.3|0
1638759300000|2021-12-06 02:55:00|26144.6|26104.6|26151.4|26111.4|26154.9|26114.9|26138.5|26098.5|0
1638759600000|2021-12-06 03:00:00|26151.5|26111.5|26155.9|26115.9|26167|26127|26151.5|26111.5|0
1638759900000|2021-12-06 03:05:00|26155.8|26115.8|26169.4|26129.4|26169.8|26129.8|26150.1|26110.1|0
1638760200000|2021-12-06 03:10:00|26167.8|26127.8|26166.6|26126.6|26179.8|26139.8|26160.6|26120.6|0
1638760500000|2021-12-06 03:15:00|26166.7|26126.7|26167.5|26127.5|26172.3|26132.3|26157.6|26117.6|0
1638760800000|2021-12-06 03:20:00|26166.2|26126.2|26186.9|26146.9|26188.1|26148.1|26166|26126|0
1638761100000|2021-12-06 03:25:00|26187.1|26147.1|26160.9|26120.9|26189.9|26149.9|26160.9|26120.9|0
1638761400000|2021-12-06 03:30:00|26161|26121|26154.8|26114.8|26176.1|26136.1|26151.8|26111.8|0
1638761700000|2021-12-06 03:35:00|26154.7|26114.7|26160.4|26120.4|26163.5|26123.5|26151.3|26111.3|0
1638762000000|2021-12-06 03:40:00|26160.3|26120.3|26158.1|26118.1|26171.3|26131.3|26156.3|26116.3|0
1638762300000|2021-12-06 03:45:00|26158.2|26118.2|26148.6|26108.6|26172.4|26132.4|26148.6|26108.6|0
1638762600000|2021-12-06 03:50:00|26149.2|26109.2|26142.6|26102.6|26152.9|26112.9|26141.6|26101.6|0
1638762900000|2021-12-06 03:55:00|26142.7|26102.7|26153.3|26113.3|26157.7|26117.7|26142.6|26102.6|0
1638763200000|2021-12-06 04:00:00|26153.1|26113.1|26164.6|26124.6|26177.2|26137.2|26153.1|26113.1|0
1638763500000|2021-12-06 04:05:00|26164.1|26124.1|26166.9|26126.9|26167.4|26127.4|26156.6|26116.6|0
1638763800000|2021-12-06 04:10:00|26166.8|26126.8|26166.7|26126.7|26171.5|26131.5|26160.7|26120.7|0
1638764100000|2021-12-06 04:15:00|26166.8|26126.8|26177.1|26137.1|26199.2|26159.2|26165.6|26125.6|0
1638764400000|2021-12-06 04:20:00|26176.5|26136.5|26187.5|26147.5|26192.5|26152.5|26175.5|26135.5|0
1638764700000|2021-12-06 04:25:00|26187.4|26147.4|26185.4|26145.4|26190.3|26150.3|26179.5|26139.5|0
1638765000000|2021-12-06 04:30:00|26185.9|26145.9|26184.6|26144.6|26204.5|26164.5|26184.6|26144.6|0
1638765300000|2021-12-06 04:35:00|26184.5|26144.5|26187.6|26147.6|26195.3|26155.3|26183.2|26143.2|0
1638765600000|2021-12-06 04:40:00|26187.5|26147.5|26193.7|26153.7|26195.4|26155.4|26181.7|26141.7|0
1638765900000|2021-12-06 04:45:00|26193.8|26153.8|26191.5|26151.5|26201.1|26161.1|26181.3|26141.3|0
1638766200000|2021-12-06 04:50:00|26191.3|26151.3|26179.7|26139.7|26191.3|26151.3|26176.1|26136.1|0
1638766500000|2021-12-06 04:55:00|26179.6|26139.6|26183.9|26143.9|26197.7|26157.7|26179.1|26139.1|0
1638766800000|2021-12-06 05:00:00|26183.7|26143.7|26183|26143|26195.9|26155.9|26179.7|26139.7|0
1638767100000|2021-12-06 05:05:00|26182.8|26142.8|26184.4|26144.4|26192.2|26152.2|26178.4|26138.4|0
1638767400000|2021-12-06 05:10:00|26184.3|26144.3|26189.2|26149.2|26195.4|26155.4|26184.2|26144.2|0
1638767700000|2021-12-06 05:15:00|26189.3|26149.3|26196.9|26156.9|26196.9|26156.9|26187.8|26147.8|0
1638768000000|2021-12-06 05:20:00|26196.8|26156.8|26193.4|26153.4|26203|26163|26190.7|26150.7|0
1638768300000|2021-12-06 05:25:00|26194.4|26154.4|26206.1|26166.1|26209.1|26169.1|26188|26148|0
1638768600000|2021-12-06 05:30:00|26205.9|26165.9|26173.6|26133.6|26206.1|26166.1|26161.4|26121.4|0
1638768900000|2021-12-06 05:35:00|26173.5|26133.5|26162.7|26122.7|26181.3|26141.3|26162.6|26122.6|0
1638769200000|2021-12-06 05:40:00|26162.9|26122.9|26179.2|26139.2|26185.2|26145.2|26162.3|26122.3|0
1638769500000|2021-12-06 05:45:00|26179.3|26139.3|26192.7|26152.7|26197.9|26157.9|26173.7|26133.7|0
1638769800000|2021-12-06 05:50:00|26192|26152|26192.4|26152.4|26199|26159|26178.4|26138.4|0
1638770100000|2021-12-06 05:55:00|26192.3|26152.3|26179.8|26139.8|26195|26155|26177|26137|0
1638770400000|2021-12-06 06:00:00|26180|26140|26149.5|26109.5|26195|26155|26144.8|26104.8|0
1638770700000|2021-12-06 06:05:00|26149.4|26109.4|26152.7|26112.7|26171.8|26131.8|26149.3|26109.3|0
1638771000000|2021-12-06 06:10:00|26152.9|26112.9|26137.9|26097.9|26173.4|26133.4|26129.2|26089.2|0
1638771300000|2021-12-06 06:15:00|26137.8|26097.8|26125|26085|26138.4|26098.4|26123.1|26083.1|0
1638771600000|2021-12-06 06:20:00|26125.3|26085.3|26110.4|26070.4|26132.4|26092.4|26105.5|26065.5|0
1638771900000|2021-12-06 06:25:00|26110.2|26070.2|26100.2|26060.2|26119.4|26079.4|26099.4|26059.4|0
1638772200000|2021-12-06 06:30:00|26100.9|26060.9|26095.7|26055.7|26119.2|26079.2|26088|26048|0
1638772500000|2021-12-06 06:35:00|26095.8|26055.8|26102.2|26062.2|26106.4|26066.4|26092.9|26052.9|0
1638772800000|2021-12-06 06:40:00|26102.3|26062.3|26068.1|26028.1|26108.4|26068.4|26059|26019|0
1638773100000|2021-12-06 06:45:00|26069.4|26029.4|26076.3|26036.3|26087.2|26047.2|26069.4|26029.4|0
1638773400000|2021-12-06 06:50:00|26078.5|26038.5|26116.8|26076.8|26122.6|26082.6|26078.5|26038.5|0
1638773700000|2021-12-06 06:55:00|26117|26077|26119.3|26079.3|26138.8|26098.8|26101.5|26061.5|0
1638774000000|2021-12-06 07:00:00|26119.8|26079.8|26098.2|26083.2|26139.9|26105.7|26083.2|26068.2|93
1638774300000|2021-12-06 07:05:00|26095.7|26080.7|26160.7|26145.7|26163.2|26148.2|26095.7|26080.7|84
1638774600000|2021-12-06 07:10:00|26163.2|26148.2|26150.7|26135.7|26163.2|26148.2|26138.2|26123.2|26
1638774900000|2021-12-06 07:15:00|26148.2|26133.2|26163.2|26148.2|26168.2|26153.2|26145.7|26130.7|42
1638775200000|2021-12-06 07:20:00|26160.7|26145.7|26160.7|26145.7|26173.2|26158.2|26150.7|26135.7|54
1638775500000|2021-12-06 07:25:00|26163.2|26148.2|26143.2|26128.2|26173.2|26158.2|26133.2|26118.2|54
1638775800000|2021-12-06 07:30:00|26140.7|26125.7|26140.7|26125.7|26150.7|26135.7|26125.7|26110.7|26
1638776100000|2021-12-06 07:35:00|26143.2|26128.2|26163.2|26148.2|26168.2|26153.2|26138.2|26123.2|37
1638776400000|2021-12-06 07:40:00|26160.7|26145.7|26155.7|26140.7|26185.7|26170.7|26155.7|26140.7|29
1638776700000|2021-12-06 07:45:00|26158.2|26143.2|26163.2|26148.2|26168.2|26153.2|26145.7|26130.7|7
1638777000000|2021-12-06 07:50:00|26160.7|26145.7|26178.2|26163.2|26180.7|26165.7|26155.7|26140.7|20
1638777300000|2021-12-06 07:55:00|26180.7|26165.7|26145.7|26130.7|26188.2|26173.2|26145.7|26130.7|48
1638777600000|2021-12-06 08:00:00|26160.7|26145.7|26158.2|26143.2|26193.2|26178.2|26150.7|26135.7|500
1638777900000|2021-12-06 08:05:00|26155.7|26140.7|26138.2|26123.2|26173.2|26158.2|26128.2|26113.2|453
1638778200000|2021-12-06 08:10:00|26145.7|26130.7|26138.2|26123.2|26163.2|26148.2|26125.7|26110.7|377
1638778500000|2021-12-06 08:15:00|26135.7|26120.7|26145.7|26130.7|26168.2|26153.2|26130.7|26115.7|242
1638778800000|2021-12-06 08:20:00|26148.2|26133.2|26110.7|26095.7|26153.2|26138.2|26108.2|26093.2|161
1638779100000|2021-12-06 08:25:00|26108.2|26093.2|26140.7|26125.7|26148.2|26133.2|26083.2|26068.2|280
1638779400000|2021-12-06 08:30:00|26138.2|26123.2|26153.2|26138.2|26168.2|26153.2|26113.2|26098.2|230
1638779700000|2021-12-06 08:35:00|26160.7|26145.7|26188.2|26173.2|26208.2|26193.2|26160.7|26145.7|186
1638780000000|2021-12-06 08:40:00|26183|26168|26173|26158|26203|26188|26173|26158|141
1638780300000|2021-12-06 08:45:00|26178|26163|26153|26138|26183|26168|26148|26133|139
1638780600000|2021-12-06 08:50:00|26158|26143|26183|26168|26183|26168|26158|26143|76
1638780900000|2021-12-06 08:55:00|26180.5|26165.5|26183|26168|26193|26178|26173|26158|80
1638781200000|2021-12-06 09:00:00|26180.5|26165.5|26213|26198|26235.5|26220.5|26173|26158|484
1638781500000|2021-12-06 09:05:00|26215.5|26200.5|26210.5|26195.5|26228|26213|26198|26183|240
1638781800000|2021-12-06 09:10:00|26208|26193|26233|26218|26238|26223|26200.5|26185.5|203
1638782100000|2021-12-06 09:15:00|26230.5|26215.5|26230.5|26215.5|26248|26233|26218|26203|149
1638782400000|2021-12-06 09:20:00|26233|26218|26240.5|26225.5|26253|26238|26223|26208|110
1638782700000|2021-12-06 09:25:00|26238|26223|26245.5|26230.5|26255.5|26240.5|26238|26223|101
1638783000000|2021-12-06 09:30:00|26243|26228|26243|26228|26263|26248|26238|26223|238
1638783300000|2021-12-06 09:35:00|26245.5|26230.5|26208|26193|26258|26243|26203|26188|167
1638783600000|2021-12-06 09:40:00|26210.5|26195.5|26218|26203|26223|26208|26198|26183|200
1638783900000|2021-12-06 09:45:00|26213|26198|26193|26178|26218|26203|26188|26173|169
1638784200000|2021-12-06 09:50:00|26190.5|26175.5|26158|26143|26193|26178|26158|26143|99
1638784500000|2021-12-06 09:55:00|26160.5|26145.5|26115.5|26100.5|26160.5|26145.5|26108|26093|146
1638784800000|2021-12-06 10:00:00|26118|26103|26098|26083|26128|26113|26093|26078|217
1638785100000|2021-12-06 10:05:00|26100.5|26085.5|26083|26068|26103|26088|26083|26068|113
1638785400000|2021-12-06 10:10:00|26078|26063|26113|26098|26118|26103|26078|26063|138
1638785700000|2021-12-06 10:15:00|26110.5|26095.5|26120.5|26105.5|26123|26108|26088|26073|86
1638786000000|2021-12-06 10:20:00|26123|26108|26083|26068|26123|26108|26083|26068|71
1638786300000|2021-12-06 10:25:00|26085.5|26070.5|26068|26053|26088|26073|26048|26033|149
1638786600000|2021-12-06 10:30:00|26063|26048|26083|26068|26088|26073|26053|26038|138
1638786900000|2021-12-06 10:35:00|26080.5|26065.5|26068|26053|26090.5|26075.5|26063|26048|102
1638787200000|2021-12-06 10:40:00|26063|26048|26053|26038|26063|26048|26040.5|26025.5|82
1638787500000|2021-12-06 10:45:00|26055.5|26040.5|26068|26053|26078|26063|26053|26038|49
1638787800000|2021-12-06 10:50:00|26070.5|26055.5|26068|26053|26073|26058|26050.5|26035.5|87
1638788100000|2021-12-06 10:55:00|26065.5|26050.5|26073|26058|26078|26063|26060.5|26045.5|40
1638788400000|2021-12-06 11:00:00|26075.5|26060.5|26090.5|26075.5|26095.5|26080.5|26070.5|26055.5|54
1638788700000|2021-12-06 11:05:00|26088|26073|26098|26083|26103|26088|26075.5|26060.5|54
1638789000000|2021-12-06 11:10:00|26095.5|26080.5|26078|26063|26098|26083|26073|26058|27
1638789300000|2021-12-06 11:15:00|26080.5|26065.5|26108|26093|26113|26098|26080.5|26065.5|86
1638789600000|2021-12-06 11:20:00|26113|26098|26113|26098|26118|26103|26093|26078|68
1638789900000|2021-12-06 11:25:00|26115.5|26100.5|26123|26108|26128|26113|26113|26098|83
1638790200000|2021-12-06 11:30:00|26128|26113|26113|26098|26138|26123|26108|26093|80
1638790500000|2021-12-06 11:35:00|26115.5|26100.5|26138|26123|26138|26123|26115.5|26100.5|140
1638790800000|2021-12-06 11:40:00|26133|26118|26163|26148|26168|26153|26128|26113|86
1638791100000|2021-12-06 11:45:00|26160.5|26145.5|26163|26148|26173|26158|26160.5|26145.5|47
1638791400000|2021-12-06 11:50:00|26168|26153|26173|26158|26175.5|26160.5|26163|26148|53
1638791700000|2021-12-06 11:55:00|26175.5|26160.5|26190.5|26175.5|26193|26178|26173|26158|53
1638792000000|2021-12-06 12:00:00|26193|26178|26188|26173|26203|26188|26188|26173|145
1638792300000|2021-12-06 12:05:00|26190.5|26175.5|26198|26183|26198|26183|26183|26168|82
1638792600000|2021-12-06 12:10:00|26195.5|26180.5|26210.5|26195.5|26213|26198|26195.5|26180.5|94
1638792900000|2021-12-06 12:15:00|26213|26198|26185.5|26170.5|26213|26198|26185.5|26170.5|58
1638793200000|2021-12-06 12:20:00|26183|26168|26198|26183|26198|26183|26183|26168|47
1638793500000|2021-12-06 12:25:00|26200.5|26185.5|26185.5|26170.5|26203|26188|26185.5|26170.5|41
1638793800000|2021-12-06 12:30:00|26183|26168|26180.5|26165.5|26188|26173|26175.5|26160.5|24
1638794100000|2021-12-06 12:35:00|26183|26168|26193|26178|26193|26178|26178|26163|48
1638794400000|2021-12-06 12:40:00|26191.3|26176.3|26188.8|26173.8|26196.3|26181.3|26186.3|26171.3|43
1638794700000|2021-12-06 12:45:00|26186.3|26171.3|26193.8|26178.8|26196.3|26181.3|26186.3|26171.3|17
1638795000000|2021-12-06 12:50:00|26191.3|26176.3|26188.8|26173.8|26196.3|26181.3|26186.3|26171.3|14
1638795300000|2021-12-06 12:55:00|26191.3|26176.3|26201.3|26186.3|26201.3|26186.3|26186.3|26171.3|46
1638795600000|2021-12-06 13:00:00|26206.3|26191.3|26208.8|26193.8|26221.3|26206.3|26201.3|26186.3|141
1638795900000|2021-12-06 13:05:00|26206.3|26191.3|26216.3|26201.3|26221.3|26206.3|26206.3|26191.3|48
1638796200000|2021-12-06 13:10:00|26221.3|26206.3|26226.3|26211.3|26226.3|26211.3|26211.3|26196.3|34
1638796500000|2021-12-06 13:15:00|26221.3|26206.3|26241.3|26226.3|26241.3|26226.3|26216.3|26201.3|130
1638796800000|2021-12-06 13:20:00|26238.8|26223.8|26241.3|26226.3|26251.3|26236.3|26236.3|26221.3|86
1638797100000|2021-12-06 13:25:00|26238.8|26223.8|26241.3|26226.3|26251.3|26236.3|26238.8|26223.8|72
1638797400000|2021-12-06 13:30:00|26243.8|26228.8|26251.3|26236.3|26253.8|26238.8|26241.3|26226.3|104
1638797700000|2021-12-06 13:35:00|26246.3|26231.3|26281.3|26266.3|26281.3|26266.3|26243.8|26228.8|180
1638798000000|2021-12-06 13:40:00|26283.8|26268.8|26271.3|26256.3|26291.3|26276.3|26271.3|26256.3|98
1638798300000|2021-12-06 13:45:00|26273.8|26258.8|26261.3|26246.3|26281.3|26266.3|26261.3|26246.3|86
1638798600000|2021-12-06 13:50:00|26256.3|26241.3|26251.3|26236.3|26261.3|26246.3|26246.3|26231.3|46
1638798900000|2021-12-06 13:55:00|26256.3|26241.3|26271.3|26256.3|26271.3|26256.3|26251.3|26236.3|40
1638799200000|2021-12-06 14:00:00|26268.8|26253.8|26271.3|26256.3|26271.3|26256.3|26251.3|26236.3|85
1638799500000|2021-12-06 14:05:00|26273.8|26258.8|26281.3|26266.3|26281.3|26266.3|26263.8|26248.8|63
1638799800000|2021-12-06 14:10:00|26286.3|26271.3|26291.3|26276.3|26296.3|26281.3|26276.3|26261.3|98
1638800100000|2021-12-06 14:15:00|26288.8|26273.8|26293.8|26278.8|26296.3|26281.3|26281.3|26266.3|76
1638800400000|2021-12-06 14:20:00|26296.3|26281.3|26291.3|26276.3|26296.3|26281.3|26281.3|26266.3|54
1638800700000|2021-12-06 14:25:00|26288.8|26273.8|26301.3|26286.3|26301.3|26286.3|26281.3|26266.3|93
1638801000000|2021-12-06 14:30:00|26298.8|26283.8|26246.3|26231.3|26308.8|26293.8|26243.8|26228.8|198
1638801300000|2021-12-06 14:35:00|26248.8|26233.8|26231.3|26216.3|26251.3|26236.3|26211.3|26196.3|257
1638801600000|2021-12-06 14:40:00|26233.8|26218.8|26296.3|26281.3|26301.3|26286.3|26218.8|26203.8|194
1638801900000|2021-12-06 14:45:00|26293.8|26278.8|26283.8|26268.8|26311.3|26296.3|26273.8|26258.8|177
1638802200000|2021-12-06 14:50:00|26286.3|26271.3|26288.8|26273.8|26311.3|26296.3|26281.3|26266.3|134
1638802500000|2021-12-06 14:55:00|26291.3|26276.3|26316.3|26301.3|26321.3|26306.3|26273.8|26258.8|181
1638802800000|2021-12-06 15:00:00|26321.3|26306.3|26326.3|26311.3|26341.3|26326.3|26306.3|26291.3|231
1638803100000|2021-12-06 15:05:00|26328.8|26313.8|26371.3|26356.3|26376.3|26361.3|26321.3|26306.3|247
1638803400000|2021-12-06 15:10:00|26369.6|26354.6|26429.6|26414.6|26439.6|26424.6|26364.6|26349.6|398
1638803700000|2021-12-06 15:15:00|26434.6|26419.6|26419.6|26404.6|26449.6|26434.6|26419.6|26404.6|271
1638804000000|2021-12-06 15:20:00|26417.1|26402.1|26434.6|26419.6|26437.1|26422.1|26404.6|26389.6|228
1638804300000|2021-12-06 15:25:00|26432.1|26417.1|26439.6|26424.6|26454.6|26439.6|26419.6|26404.6|173
1638804600000|2021-12-06 15:30:00|26444.6|26429.6|26427.1|26412.1|26454.6|26439.6|26417.1|26402.1|124
1638804900000|2021-12-06 15:35:00|26424.6|26409.6|26459.6|26444.6|26459.6|26444.6|26414.6|26399.6|240
1638805200000|2021-12-06 15:40:00|26464.6|26449.6|26442.1|26427.1|26469.6|26454.6|26439.6|26424.6|217
1638805500000|2021-12-06 15:45:00|26444.6|26429.6|26479.6|26464.6|26479.6|26464.6|26444.6|26429.6|188
1638805800000|2021-12-06 15:50:00|26484.6|26469.6|26489.6|26474.6|26494.6|26479.6|26459.6|26444.6|315
1638806100000|2021-12-06 15:55:00|26492.1|26477.1|26514.6|26499.6|26514.6|26499.6|26489.6|26474.6|233
1638806400000|2021-12-06 16:00:00|26509.6|26494.6|26484.6|26469.6|26514.6|26499.6|26477.1|26462.1|222
1638806700000|2021-12-06 16:05:00|26487.1|26472.1|26489.6|26474.6|26504.6|26489.6|26479.6|26464.6|145
1638807000000|2021-12-06 16:10:00|26494.6|26479.6|26477.1|26462.1|26494.6|26479.6|26464.6|26449.6|132
1638807300000|2021-12-06 16:15:00|26474.6|26459.6|26514.6|26499.6|26519.6|26504.6|26469.6|26454.6|263
1638807600000|2021-12-06 16:20:00|26517.1|26502.1|26524.6|26509.6|26529.6|26514.6|26509.6|26494.6|276
1638807900000|2021-12-06 16:25:00|26527.1|26512.1|26499.6|26484.6|26534.6|26519.6|26499.6|26484.6|343
1638808200000|2021-12-06 16:30:00|26494.6|26479.6|26497.1|26482.1|26524.6|26509.6|26467.1|26452.1|538
1638808500000|2021-12-06 16:35:00|26494.6|26479.6|26479.6|26464.6|26504.6|26489.6|26474.6|26459.6|280
1638808800000|2021-12-06 16:40:00|26477.1|26462.1|26484.6|26469.6|26489.6|26474.6|26464.6|26449.6|51
1638809100000|2021-12-06 16:45:00|26487.1|26472.1|26439.6|26424.6|26487.1|26472.1|26439.6|26424.6|56
1638809400000|2021-12-06 16:50:00|26442.1|26422.1|26452.1|26432.1|26462.1|26437.1|26437.1|26417.1|86
1638809700000|2021-12-06 16:55:00|26457.1|26437.1|26452.1|26432.1|26462.1|26437.1|26442.1|26417.1|76
1638810000000|2021-12-06 17:00:00|26457.1|26427.1|26472.1|26452.1|26477.1|26457.1|26447.1|26422.1|37
1638810300000|2021-12-06 17:05:00|26477.1|26457.1|26472.1|26452.1|26477.1|26457.1|26457.1|26432.1|20
1638810600000|2021-12-06 17:10:00|26467.1|26447.1|26482.1|26462.1|26497.1|26477.1|26467.1|26447.1|29
1638810900000|2021-12-06 17:15:00|26477.1|26457.1|26502.1|26482.1|26502.1|26482.1|26467.1|26447.1|13
1638811200000|2021-12-06 17:20:00|26497.1|26477.1|26497.1|26477.1|26502.1|26482.1|26492.1|26472.1|26
1638811500000|2021-12-06 17:25:00|26502.1|26482.1|26502.1|26482.1|26512.1|26492.1|26502.1|26482.1|28
1638811800000|2021-12-06 17:30:00|26507.1|26487.1|26522.1|26502.1|26522.1|26502.1|26502.1|26482.1|26
1638812100000|2021-12-06 17:35:00|26517.1|26497.1|26512.1|26492.1|26517.1|26497.1|26507.1|26487.1|11
1638812400000|2021-12-06 17:40:00|26517.1|26497.1|26517.1|26497.1|26532.1|26507.1|26512.1|26487.1|20
1638812700000|2021-12-06 17:45:00|26522.1|26502.1|26527.1|26502.1|26527.1|26507.1|26517.1|26497.1|5
1638813000000|2021-12-06 17:50:00|26522.1|26507.1|26522.1|26502.1|26527.1|26507.1|26517.1|26492.1|13
1638813300000|2021-12-06 17:55:00|26517.1|26497.1|26537.1|26517.1|26537.1|26517.1|26517.1|26497.1|23
1638813600000|2021-12-06 18:00:00|26542.1|26522.1|26542.1|26522.1|26547.1|26527.1|26522.1|26502.1|36
1638813900000|2021-12-06 18:05:00|26537.1|26517.1|26527.1|26507.1|26542.1|26517.1|26522.1|26502.1|19
1638814200000|2021-12-06 18:10:00|26532.1|26512.1|26522.1|26502.1|26532.1|26512.1|26522.1|26502.1|13
1638814500000|2021-12-06 18:15:00|26527.1|26507.1|26537.1|26517.1|26537.1|26517.1|26527.1|26502.1|14
1638814800000|2021-12-06 18:20:00|26532.1|26512.1|26532.1|26512.1|26532.1|26512.1|26522.1|26497.1|9
1638815100000|2021-12-06 18:25:00|26537.1|26517.1|26552.1|26532.1|26567.1|26547.1|26532.1|26512.1|33
1638815400000|2021-12-06 18:30:00|26557.1|26527.1|26557.1|26537.1|26562.1|26537.1|26547.1|26527.1|50
1638815700000|2021-12-06 18:35:00|26562.1|26542.1|26557.1|26537.1|26567.1|26542.1|26552.1|26527.1|26
1638816000000|2021-12-06 18:40:00|26562.1|26542.1|26567.1|26542.1|26572.1|26552.1|26557.1|26537.1|37
1638816300000|2021-12-06 18:45:00|26562.1|26537.1|26567.1|26547.1|26572.1|26552.1|26562.1|26537.1|3
1638816600000|2021-12-06 18:50:00|26562.1|26542.1|26567.1|26542.1|26572.1|26552.1|26562.1|26542.1|11
1638816900000|2021-12-06 18:55:00|26562.1|26537.1|26567.1|26547.1|26572.1|26552.1|26557.1|26537.1|13
1638817200000|2021-12-06 19:00:00|26572.1|26542.1|26572.1|26552.1|26587.1|26562.1|26567.1|26542.1|22
1638817500000|2021-12-06 19:05:00|26567.1|26547.1|26562.1|26537.1|26572.1|26552.1|26557.1|26537.1|9
1638817800000|2021-12-06 19:10:00|26567.1|26542.1|26567.1|26547.1|26577.1|26552.1|26562.1|26542.1|19
1638818100000|2021-12-06 19:15:00|26562.1|26542.1|26567.1|26547.1|26572.1|26552.1|26562.1|26542.1|21
1638818400000|2021-12-06 19:20:00|26562.1|26542.1|26572.1|26547.1|26572.1|26547.1|26562.1|26537.1|13
1638818700000|2021-12-06 19:25:00|26567.1|26552.1|26574.6|26559.6|26582.1|26562.1|26567.1|26547.1|18
1638819000000|2021-12-06 19:30:00|26577.1|26562.1|26574.6|26559.6|26584.6|26569.6|26574.6|26559.6|7
1638819300000|2021-12-06 19:35:00|26572.1|26557.1|26564.6|26549.6|26572.1|26557.1|26564.6|26549.6|11
1638819600000|2021-12-06 19:40:00|26567.1|26552.1|26544.6|26529.6|26567.1|26552.1|26544.6|26529.6|4
1638819900000|2021-12-06 19:45:00|26542.1|26527.1|26524.6|26509.6|26544.6|26529.6|26524.6|26509.6|23
1638820200000|2021-12-06 19:50:00|26522.1|26507.1|26524.6|26509.6|26532.1|26517.1|26514.6|26499.6|13
1638820500000|2021-12-06 19:55:00|26522.1|26507.1|26524.6|26509.6|26534.6|26519.6|26514.6|26499.6|13
1638820800000|2021-12-06 20:00:00|26522.1|26507.1|26514.6|26499.6|26534.6|26519.6|26514.6|26499.6|16
1638821100000|2021-12-06 20:05:00|26517.1|26502.1|26532.1|26517.1|26534.6|26519.6|26514.6|26499.6|9
1638821400000|2021-12-06 20:10:00|26529.6|26514.6|26542.1|26527.1|26542.1|26527.1|26522.1|26507.1|12
1638821700000|2021-12-06 20:15:00|26544.6|26529.6|26559.6|26544.6|26564.6|26549.6|26542.1|26527.1|38
1638822000000|2021-12-06 20:20:00|26557.1|26542.1|26559.6|26544.6|26564.6|26549.6|26554.6|26539.6|26
1638822300000|2021-12-06 20:25:00|26554.6|26539.6|26549.6|26534.6|26554.6|26539.6|26532.1|26517.1|34
1638822600000|2021-12-06 20:30:00|26552.1|26537.1|26549.6|26534.6|26557.1|26542.1|26529.6|26514.6|16
1638822900000|2021-12-06 20:35:00|26552.1|26537.1|26554.6|26539.6|26554.6|26539.6|26549.6|26534.6|11
1638823200000|2021-12-06 20:40:00|26552.1|26537.1|26559.6|26544.6|26564.6|26549.6|26547.1|26532.1|9
1638823500000|2021-12-06 20:45:00|26557.1|26542.1|26547.1|26532.1|26559.6|26544.6|26532.1|26517.1|6
1638823800000|2021-12-06 20:50:00|26552.1|26537.1|26569.6|26554.6|26569.6|26554.6|26539.6|26524.6|10
1638824100000|2021-12-06 20:55:00|26567.1|26552.1|26559.6|26544.6|26567.1|26552.1|26544.6|26529.6|40
1638824400000|2021-12-06 21:00:00|26578.7|26538.7|26569.4|26529.4|26585|26545|26559.7|26519.7|0
1638824700000|2021-12-06 21:05:00|26569.7|26529.7|26580.1|26540.1|26586|26546|26564.3|26524.3|0
1638825000000|2021-12-06 21:10:00|26580.3|26540.3|26575.5|26535.5|26585.2|26545.2|26573.6|26533.6|0
1638825300000|2021-12-06 21:15:00|26575.8|26535.8|26590.3|26550.3|26590.3|26550.3|26575.8|26535.8|0
1638825600000|2021-12-06 21:20:00|26590.1|26550.1|26581.9|26541.9|26598.6|26558.6|26581.9|26541.9|0
1638825900000|2021-12-06 21:25:00|26581.7|26541.7|26596.7|26556.7|26596.7|26556.7|26576.8|26536.8|0
1638826200000|2021-12-06 21:30:00|26596.4|26556.4|26596.7|26556.7|26603.7|26563.7|26593.5|26553.5|0
1638826500000|2021-12-06 21:35:00|26596.4|26556.4|26595.4|26555.4|26598.6|26558.6|26593.5|26553.5|0
1638826800000|2021-12-06 21:40:00|26595.1|26555.1|26596.7|26556.7|26605|26565|26593.5|26553.5|0
1638827100000|2021-12-06 21:45:00|26597|26557|26599.9|26559.9|26603.7|26563.7|26596.7|26556.7|0
1638827400000|2021-12-06 21:50:00|26599.7|26559.7|26598.4|26558.4|26601.8|26561.8|26598.4|26558.4|0
1638827700000|2021-12-06 21:55:00|26598.5|26558.5|26606.3|26566.3|26607.4|26567.4|26598.4|26558.4|0
1638828000000|2021-12-06 22:00:00|26605.3|26565.3|26603.8|26563.8|26605.3|26565.3|26602.7|26562.7|0
1638828300000|2021-12-06 22:05:00|26603.2|26563.2|26603.2|26563.2|26603.8|26563.8|26603.2|26563.2|0
1638828600000|2021-12-06 22:10:00|26603.8|26563.8|26603.8|26563.8|26603.8|26563.8|26603.2|26563.2|0
1638828900000|2021-12-06 22:15:00|26603.2|26563.2|26603.8|26563.8|26603.8|26563.8|26603.2|26563.2|0
1638829200000|2021-12-06 22:20:00|26603.2|26563.2|26600.6|26560.6|26603.8|26563.8|26600.6|26560.6|0
1638829500000|2021-12-06 22:25:00|26603.2|26563.2|26603.2|26563.2|26603.2|26563.2|26602.7|26562.7|0
1638829800000|2021-12-06 22:30:00|26600.6|26560.6|26604.3|26564.3|26604.3|26564.3|26600.6|26560.6|0
1638830100000|2021-12-06 22:35:00|26603.8|26563.8|26603.2|26563.2|26604.8|26564.8|26602.2|26562.2|0
1638830400000|2021-12-06 22:40:00|26602.2|26562.2|26601.1|26561.1|26602.2|26562.2|26600.6|26560.6|0
1638830700000|2021-12-06 22:45:00|26602.2|26562.2|26604.8|26564.8|26604.8|26564.8|26602.2|26562.2|0
1638831000000|2021-12-06 22:50:00|26604.3|26564.3|26603.8|26563.8|26604.8|26564.8|26602.7|26562.7|0
1638831300000|2021-12-06 22:55:00|26603.2|26563.2|26603.8|26563.8|26604.3|26564.3|26601.6|26561.6|0
1638831600000|2021-12-06 23:00:00|26602.9|26562.9|26611.4|26571.4|26619.7|26579.7|26601.2|26561.2|0
1638831900000|2021-12-06 23:05:00|26611.1|26571.1|26598|26558|26611.1|26571.1|26594.8|26554.8|0
1638832200000|2021-12-06 23:10:00|26598.5|26558.5|26580.8|26540.8|26603.1|26563.1|26579.5|26539.5|0
1638832500000|2021-12-06 23:15:00|26581.3|26541.3|26574.4|26534.4|26584.6|26544.6|26574.4|26534.4|0
1638832800000|2021-12-06 23:20:00|26574.1|26534.1|26578.1|26538.1|26578.8|26538.8|26573|26533|0
1638833100000|2021-12-06 23:25:00|26577.8|26537.8|26586.2|26546.2|26589.5|26549.5|26574.2|26534.2|0
1638833400000|2021-12-06 23:30:00|26586.5|26546.5|26581.1|26541.1|26590.8|26550.8|26572.8|26532.8|0
1638833700000|2021-12-06 23:35:00|26581.3|26541.3|26579.3|26539.3|26584.4|26544.4|26574.2|26534.2|0
1638834000000|2021-12-06 23:40:00|26579.1|26539.1|26590.8|26550.8|26590.8|26550.8|26577.9|26537.9|0
1638834300000|2021-12-06 23:45:00|26590.7|26550.7|26579.3|26539.3|26595.9|26555.9|26579.3|26539.3|0
1638834600000|2021-12-06 23:50:00|26579.4|26539.4|26579.3|26539.3|26587.6|26547.6|26574.2|26534.2|0
1638834900000|2021-12-06 23:55:00|26579.5|26539.5|26603.7|26563.7|26608.8|26568.8|26579.5|26539.5|0
1638835200000|2021-12-07 00:00:00|26604.2|26564.2|26587|26547|26610.6|26570.6|26585.7|26545.7|0
1638835500000|2021-12-07 00:05:00|26587.2|26547.2|26596.5|26556.5|26602.3|26562.3|26581.9|26541.9|0
1638835800000|2021-12-07 00:10:00|26596.7|26556.7|26585.7|26545.7|26603.7|26563.7|26581.2|26541.2|0
1638836100000|2021-12-07 00:15:00|26585.5|26545.5|26529.3|26489.3|26587|26547|26525|26485|0
1638836400000|2021-12-07 00:20:00|26530.9|26490.9|26532.1|26492.1|26546.4|26506.4|26529.4|26489.4|0
1638836700000|2021-12-07 00:25:00|26532.7|26492.7|26550.7|26510.7|26553.7|26513.7|26532.7|26492.7|0
1638837000000|2021-12-07 00:30:00|26550.5|26510.5|26559.1|26519.1|26559.6|26519.6|26539.6|26499.6|0
1638837300000|2021-12-07 00:35:00|26558.4|26518.4|26554.5|26514.5|26558.4|26518.4|26540.2|26500.2|0
1638837600000|2021-12-07 00:40:00|26554.4|26514.4|26560.7|26520.7|26571.4|26531.4|26548|26508|0
1638837900000|2021-12-07 00:45:00|26560.5|26520.5|26551.4|26511.4|26567|26527|26548.4|26508.4|0
1638838200000|2021-12-07 00:50:00|26551.5|26511.5|26551.4|26511.4|26571.2|26531.2|26550|26510|0
1638838500000|2021-12-07 00:55:00|26552|26512|26574.6|26534.6|26578.7|26538.7|26551.4|26511.4|0
1638838800000|2021-12-07 01:00:00|26574.8|26534.8|26618.1|26578.1|26626|26586|26570|26530|0
1638839100000|2021-12-07 01:05:00|26618.6|26578.6|26617.2|26577.2|26624.4|26584.4|26603.6|26563.6|0
1638839400000|2021-12-07 01:10:00|26617.8|26577.8|26637.5|26597.5|26649.3|26609.3|26611.4|26571.4|0
1638839700000|2021-12-07 01:15:00|26637.4|26597.4|26622.8|26582.8|26643.7|26603.7|26619.4|26579.4|0
1638840000000|2021-12-07 01:20:00|26621.7|26581.7|26623|26583|26638|26598|26616.7|26576.7|0
1638840300000|2021-12-07 01:25:00|26623.1|26583.1|26605.9|26565.9|26629.2|26589.2|26604.8|26564.8|0
1638840600000|2021-12-07 01:30:00|26606.4|26566.4|26598|26558|26610.8|26570.8|26589.3|26549.3|0
1638840900000|2021-12-07 01:35:00|26597.8|26557.8|26620.7|26580.7|26626.6|26586.6|26590.2|26550.2|0
1638841200000|2021-12-07 01:40:00|26620.2|26580.2|26633.9|26593.9|26639.1|26599.1|26602.5|26562.5|0
1638841500000|2021-12-07 01:45:00|26633.3|26593.3|26636.4|26596.4|26647.6|26607.6|26629.4|26589.4|0
1638841800000|2021-12-07 01:50:00|26634.8|26594.8|26624.6|26584.6|26635.5|26595.5|26622.6|26582.6|0
1638842100000|2021-12-07 01:55:00|26625.1|26585.1|26616.9|26576.9|26644.1|26604.1|26612.5|26572.5|0
1638842400000|2021-12-07 02:00:00|26614.1|26574.1|26614.3|26574.3|26623|26583|26607.8|26567.8|0
1638842700000|2021-12-07 02:05:00|26613.7|26573.7|26599.6|26559.6|26617.5|26577.5|26598.2|26558.2|0
1638843000000|2021-12-07 02:10:00|26599.5|26559.5|26568.5|26528.5|26599.6|26559.6|26564.9|26524.9|0
1638843300000|2021-12-07 02:15:00|26568|26528|26588.7|26548.7|26590.3|26550.3|26562.4|26522.4|0
1638843600000|2021-12-07 02:20:00|26588.5|26548.5|26596.6|26556.6|26599.7|26559.7|26584|26544|0
1638843900000|2021-12-07 02:25:00|26596.5|26556.5|26585.8|26545.8|26599.7|26559.7|26582.4|26542.4|0
1638844200000|2021-12-07 02:30:00|26585.7|26545.7|26571.5|26531.5|26585.7|26545.7|26565.3|26525.3|0
1638844500000|2021-12-07 02:35:00|26571.6|26531.6|26578.4|26538.4|26586.5|26546.5|26571.1|26531.1|0
1638844800000|2021-12-07 02:40:00|26578.9|26538.9|26585.3|26545.3|26588.1|26548.1|26577.2|26537.2|0
1638845100000|2021-12-07 02:45:00|26585.4|26545.4|26572.2|26532.2|26589.5|26549.5|26570.9|26530.9|0
1638845400000|2021-12-07 02:50:00|26572.7|26532.7|26567.5|26527.5|26575.2|26535.2|26561.3|26521.3|0
1638845700000|2021-12-07 02:55:00|26567.6|26527.6|26562.4|26522.4|26576.7|26536.7|26562|26522|0
1638846000000|2021-12-07 03:00:00|26562.5|26522.5|26568.4|26528.4|26568.8|26528.8|26559.1|26519.1|0
1638846300000|2021-12-07 03:05:00|26569.7|26529.7|26561.6|26521.6|26576.3|26536.3|26558.6|26518.6|0
1638846600000|2021-12-07 03:10:00|26561.8|26521.8|26577.5|26537.5|26577.5|26537.5|26561.6|26521.6|0
1638846900000|2021-12-07 03:15:00|26578|26538|26571.5|26531.5|26582.1|26542.1|26563.6|26523.6|0
1638847200000|2021-12-07 03:20:00|26571.6|26531.6|26584.1|26544.1|26587.2|26547.2|26571.6|26531.6|0
1638847500000|2021-12-07 03:25:00|26583.9|26543.9|26584.3|26544.3|26594.8|26554.8|26581.3|26541.3|0
1638847800000|2021-12-07 03:30:00|26584.5|26544.5|26590.4|26550.4|26599.8|26559.8|26584.5|26544.5|0
1638848100000|2021-12-07 03:35:00|26589.8|26549.8|26607|26567|26610.2|26570.2|26588.8|26548.8|0
1638848400000|2021-12-07 03:40:00|26607.5|26567.5|26606.8|26566.8|26612|26572|26602.9|26562.9|0
1638848700000|2021-12-07 03:45:00|26608.4|26568.4|26619.2|26579.2|26621.7|26581.7|26608.4|26568.4|0
1638849000000|2021-12-07 03:50:00|26619.8|26579.8|26615|26575|26621|26581|26614.7|26574.7|0
1638849300000|2021-12-07 03:55:00|26614.9|26574.9|26618.2|26578.2|26623.9|26583.9|26614.4|26574.4|0
1638849600000|2021-12-07 04:00:00|26618.7|26578.7|26626.2|26586.2|26629.6|26589.6|26617.6|26577.6|0
1638849900000|2021-12-07 04:05:00|26626.1|26586.1|26635.5|26595.5|26640.1|26600.1|26625.2|26585.2|0
1638850200000|2021-12-07 04:10:00|26636|26596|26684.4|26644.4|26686.5|26646.5|26636|26596|0
1638850500000|2021-12-07 04:15:00|26680.7|26640.7|26669.1|26629.1|26680.7|26640.7|26664.8|26624.8|0
1638850800000|2021-12-07 04:20:00|26668.6|26628.6|26674.4|26634.4|26677.4|26637.4|26667.7|26627.7|0
1638851100000|2021-12-07 04:25:00|26674.9|26634.9|26674.9|26634.9|26680.8|26640.8|26669.4|26629.4|0
1638851400000|2021-12-07 04:30:00|26675.1|26635.1|26680.8|26640.8|26681.2|26641.2|26674.9|26634.9|0
1638851700000|2021-12-07 04:35:00|26681|26641|26677.2|26637.2|26684.4|26644.4|26677.2|26637.2|0
1638852000000|2021-12-07 04:40:00|26677.1|26637.1|26686.5|26646.5|26687.7|26647.7|26674|26634|0
1638852300000|2021-12-07 04:45:00|26685.9|26645.9|26667.7|26627.7|26686.5|26646.5|26667.7|26627.7|0
1638852600000|2021-12-07 04:50:00|26667.6|26627.6|26671.5|26631.5|26674.5|26634.5|26663.5|26623.5|0
1638852900000|2021-12-07 04:55:00|26671.7|26631.7|26676.9|26636.9|26678.5|26638.5|26669.4|26629.4|0
1638853200000|2021-12-07 05:00:00|26676.3|26636.3|26663.9|26623.9|26678.7|26638.7|26660.5|26620.5|0
1638853500000|2021-12-07 05:05:00|26664.1|26624.1|26674.8|26634.8|26677.7|26637.7|26657.8|26617.8|0
1638853800000|2021-12-07 05:10:00|26675.4|26635.4|26690.8|26650.8|26694|26654|26674.8|26634.8|0
1638854100000|2021-12-07 05:15:00|26690.9|26650.9|26694|26654|26694.1|26654.1|26684.9|26644.9|0
1638854400000|2021-12-07 05:20:00|26693.9|26653.9|26693.7|26653.7|26696.9|26656.9|26685|26645|0
1638854700000|2021-12-07 05:25:00|26693.1|26653.1|26698.3|26658.3|26701.2|26661.2|26690.8|26650.8|0
1638855000000|2021-12-07 05:30:00|26698.2|26658.2|26694.8|26654.8|26701.4|26661.4|26691.9|26651.9|0
1638855300000|2021-12-07 05:35:00|26694.9|26654.9|26698.8|26658.8|26706.7|26666.7|26694.8|26654.8|0
1638855600000|2021-12-07 05:40:00|26698.4|26658.4|26702.9|26662.9|26702.9|26662.9|26692.7|26652.7|0
1638855900000|2021-12-07 05:45:00|26702.8|26662.8|26706.4|26666.4|26706.5|26666.5|26690|26650|0
1638856200000|2021-12-07 05:50:00|26706.5|26666.5|26710.8|26670.8|26712.6|26672.6|26702.6|26662.6|0
1638856500000|2021-12-07 05:55:00|26710.3|26670.3|26748.5|26708.5|26750.1|26710.1|26709.6|26669.6|0
1638856800000|2021-12-07 06:00:00|26748.3|26708.3|26701|26661|26748.3|26708.3|26694.8|26654.8|0
1638857100000|2021-12-07 06:05:00|26700.5|26660.5|26709.8|26669.8|26715.1|26675.1|26698|26658|0
1638857400000|2021-12-07 06:10:00|26710.3|26670.3|26711.9|26671.9|26712.7|26672.7|26706.1|26666.1|0
1638857700000|2021-12-07 06:15:00|26711.4|26671.4|26726.6|26686.6|26726.7|26686.7|26704.3|26664.3|0
1638858000000|2021-12-07 06:20:00|26726.4|26686.4|26726.9|26686.9|26739|26699|26723.5|26683.5|0
1638858300000|2021-12-07 06:25:00|26727.1|26687.1|26724.1|26684.1|26740|26700|26722.5|26682.5|0
1638858600000|2021-12-07 06:30:00|26724.2|26684.2|26736|26696|26737.6|26697.6|26721.2|26681.2|0
1638858900000|2021-12-07 06:35:00|26735.9|26695.9|26736.2|26696.2|26739.4|26699.4|26726.9|26686.9|0
1638859200000|2021-12-07 06:40:00|26737.3|26697.3|26747.5|26707.5|26747.5|26707.5|26737.3|26697.3|0
1638859500000|2021-12-07 06:45:00|26747.6|26707.6|26765.1|26725.1|26767.9|26727.9|26747.2|26707.2|0
1638859800000|2021-12-07 06:50:00|26766.2|26726.2|26760.8|26720.8|26772.1|26732.1|26756.2|26716.2|0
1638860100000|2021-12-07 06:55:00|26760.7|26720.7|26730.8|26690.8|26765.8|26725.8|26730.8|26690.8|0
1638860400000|2021-12-07 07:00:00|26728.7|26688.7|26714.6|26699.6|26752.9|26712.9|26699.6|26672.2|86
1638860700000|2021-12-07 07:05:00|26732.1|26717.1|26734.6|26719.6|26759.6|26744.6|26727.1|26712.1|123
1638861000000|2021-12-07 07:10:00|26729.6|26714.6|26729.6|26714.6|26732.1|26717.1|26709.6|26694.6|60
1638861300000|2021-12-07 07:15:00|26727.1|26712.1|26729.6|26714.6|26737.1|26722.1|26722.1|26707.1|41
1638861600000|2021-12-07 07:20:00|26727.1|26712.1|26707.1|26692.1|26727.1|26712.1|26699.6|26684.6|38
1638861900000|2021-12-07 07:25:00|26709.6|26694.6|26709.6|26694.6|26719.6|26704.6|26704.6|26689.6|21
1638862200000|2021-12-07 07:30:00|26704.6|26689.6|26694.6|26679.6|26709.6|26694.6|26694.6|26679.6|22
1638862500000|2021-12-07 07:35:00|26699.6|26684.6|26709.6|26694.6|26714.6|26699.6|26697.1|26682.1|55
1638862800000|2021-12-07 07:40:00|26707.1|26692.1|26684.6|26669.6|26714.6|26699.6|26684.6|26669.6|15
1638863100000|2021-12-07 07:45:00|26687.1|26672.1|26704.6|26689.6|26712.1|26697.1|26687.1|26672.1|17
1638863400000|2021-12-07 07:50:00|26707.1|26692.1|26744.6|26729.6|26744.6|26729.6|26707.1|26692.1|24
1638863700000|2021-12-07 07:55:00|26747.1|26732.1|26757.1|26742.1|26764.6|26749.6|26734.6|26719.6|98
1638864000000|2021-12-07 08:00:00|26754.6|26739.6|26784.6|26769.6|26794.6|26779.6|26712.1|26697.1|933
1638864300000|2021-12-07 08:05:00|26787.1|26772.1|26809.6|26794.6|26809.6|26794.6|26734.6|26719.6|444
1638864600000|2021-12-07 08:10:00|26807.1|26792.1|26822.1|26807.1|26829.6|26814.6|26799.6|26784.6|432
1638864900000|2021-12-07 08:15:00|26824.6|26809.6|26804.6|26789.6|26829.6|26814.6|26767.1|26752.1|292
1638865200000|2021-12-07 08:20:00|26802.1|26787.1|26824.6|26809.6|26827.1|26812.1|26789.6|26774.6|242
1638865500000|2021-12-07 08:25:00|26827.1|26812.1|26834.6|26819.6|26839.6|26824.6|26814.6|26799.6|245
1638865800000|2021-12-07 08:30:00|26829.6|26814.6|26839.6|26824.6|26842.1|26827.1|26809.6|26794.6|221
1638866100000|2021-12-07 08:35:00|26844.6|26829.6|26827.1|26812.1|26849.6|26834.6|26809.6|26794.6|215
1638866400000|2021-12-07 08:40:00|26829.6|26814.6|26824.6|26809.6|26839.6|26824.6|26819.6|26804.6|186
1638866700000|2021-12-07 08:45:00|26819.6|26804.6|26850.5|26835.5|26855.5|26840.5|26819.6|26804.6|183
1638867000000|2021-12-07 08:50:00|26848|26833|26870.5|26855.5|26873|26858|26848|26833|151
1638867300000|2021-12-07 08:55:00|26868|26853|26888|26873|26900.5|26885.5|26868|26853|248
1638867600000|2021-12-07 09:00:00|26890.5|26875.5|26905.5|26890.5|26910.5|26895.5|26885.5|26870.5|192
1638867900000|2021-12-07 09:05:00|26903|26888|26925.5|26910.5|26930.5|26915.5|26900.5|26885.5|240
1638868200000|2021-12-07 09:10:00|26920.5|26905.5|26910.5|26895.5|26925.5|26910.5|26905.5|26890.5|205
1638868500000|2021-12-07 09:15:00|26913|26898|26910.5|26895.5|26920.5|26905.5|26898|26883|124
1638868800000|2021-12-07 09:20:00|26908|26893|26908|26893|26915.5|26900.5|26900.5|26885.5|135
1638869100000|2021-12-07 09:25:00|26905.5|26890.5|26900.5|26885.5|26910.5|26895.5|26895.5|26880.5|222
1638869400000|2021-12-07 09:30:00|26895.5|26880.5|26865.5|26850.5|26905.5|26890.5|26865.5|26850.5|209
1638869700000|2021-12-07 09:35:00|26870.5|26855.5|26840.5|26825.5|26870.5|26855.5|26840.5|26825.5|151
1638870000000|2021-12-07 09:40:00|26835.5|26820.5|26860.5|26845.5|26865.5|26850.5|26835.5|26820.5|180
1638870300000|2021-12-07 09:45:00|26855.5|26840.5|26865.5|26850.5|26865.5|26850.5|26850.5|26835.5|90
1638870600000|2021-12-07 09:50:00|26870.5|26855.5|26860.5|26845.5|26875.5|26860.5|26860.5|26845.5|77
1638870900000|2021-12-07 09:55:00|26863|26848|26895.5|26880.5|26895.5|26880.5|26860.5|26845.5|107
1638871200000|2021-12-07 10:00:00|26898|26883|26915.5|26900.5|26918|26903|26890.5|26875.5|134
1638871500000|2021-12-07 10:05:00|26910.5|26895.5|26890.5|26875.5|26910.5|26895.5|26885.5|26870.5|175
1638871800000|2021-12-07 10:10:00|26885.5|26870.5|26908|26893|26910.5|26895.5|26885.5|26870.5|140
1638872100000|2021-12-07 10:15:00|26905.5|26890.5|26920.5|26905.5|26920.5|26905.5|26905.5|26890.5|85
1638872400000|2021-12-07 10:20:00|26923|26908|26900.5|26885.5|26925.5|26910.5|26895.5|26880.5|73
1638872700000|2021-12-07 10:25:00|26903|26888|26925.5|26910.5|26925.5|26910.5|26903|26888|126
1638873000000|2021-12-07 10:30:00|26920.5|26905.5|26925.5|26910.5|26930.5|26915.5|26915.5|26900.5|96
1638873300000|2021-12-07 10:35:00|26930.5|26915.5|26920.5|26905.5|26935.5|26920.5|26905.5|26890.5|226
1638873600000|2021-12-07 10:40:00|26918|26903|26930.5|26915.5|26930.5|26915.5|26915.5|26900.5|92
1638873900000|2021-12-07 10:45:00|26925.5|26910.5|26945.5|26930.5|26945.5|26930.5|26925.5|26910.5|120
1638874200000|2021-12-07 10:50:00|26950.5|26935.5|26955.5|26940.5|26973|26958|26945.5|26930.5|138
1638874500000|2021-12-07 10:55:00|26958|26943|26975.5|26960.5|26975.5|26960.5|26955.5|26940.5|73
1638874800000|2021-12-07 11:00:00|26973|26958|26980.5|26965.5|26980.5|26965.5|26965.5|26950.5|76
1638875100000|2021-12-07 11:05:00|26975.5|26960.5|26975.5|26960.5|26990.5|26975.5|26975.5|26960.5|100
1638875400000|2021-12-07 11:10:00|26978|26963|26955.5|26940.5|26978|26963|26953|26938|107
1638875700000|2021-12-07 11:15:00|26960.5|26945.5|26970.5|26955.5|26970.5|26955.5|26955.5|26940.5|0
1638876000000|2021-12-07 11:20:00|26980.5|26965.5|26975.5|26960.5|26985.5|26970.5|26975.5|26960.5|96
1638876300000|2021-12-07 11:25:00|26970.5|26955.5|26965.5|26950.5|26985.5|26970.5|26965.5|26950.5|89
1638876600000|2021-12-07 11:30:00|26968|26953|26990.5|26975.5|26995.5|26980.5|26965.5|26950.5|134
1638876900000|2021-12-07 11:35:00|26993|26978|27005.5|26990.5|27010.5|26995.5|26993|26978|95
1638877200000|2021-12-07 11:40:00|27003|26988|27000.5|26985.5|27010.5|26995.5|26998|26983|61
1638877500000|2021-12-07 11:45:00|27003|26988|27005.5|26990.5|27010.5|26995.5|27000.5|26985.5|55
1638877800000|2021-12-07 11:50:00|27008|26993|27008|26993|27015.5|27000.5|27005.5|26990.5|77
1638878100000|2021-12-07 11:55:00|27010.5|26995.5|27020.5|27005.5|27020.5|27005.5|27005.5|26990.5|215
1638878400000|2021-12-07 12:00:00|27015.5|27000.5|26990.5|26975.5|27025.5|27010.5|26988|26973|280
1638878700000|2021-12-07 12:05:00|26993|26978|27000.5|26985.5|27013|26998|26990.5|26975.5|157
1638879000000|2021-12-07 12:10:00|27003|26988|26995.5|26980.5|27005.5|26990.5|26988|26973|56
1638879300000|2021-12-07 12:15:00|27000.5|26985.5|27000.5|26985.5|27005.5|26990.5|26995.5|26980.5|66
1638879600000|2021-12-07 12:20:00|26995.5|26980.5|27000.5|26985.5|27005.5|26990.5|26995.5|26980.5|40
1638879900000|2021-12-07 12:25:00|26998|26983|26985.5|26970.5|26998|26983|26985.5|26970.5|53
1638880200000|2021-12-07 12:30:00|26980.5|26965.5|26975.5|26960.5|26990.5|26975.5|26975.5|26960.5|64
1638880500000|2021-12-07 12:35:00|26973|26958|26975.5|26960.5|26985.5|26970.5|26970.5|26955.5|79
1638880800000|2021-12-07 12:40:00|26971.2|26956.2|26968.7|26953.7|26971.2|26956.2|26966.2|26951.2|63
1638881100000|2021-12-07 12:45:00|26966.2|26951.2|26981.2|26966.2|26981.2|26966.2|26961.2|26946.2|67
1638881400000|2021-12-07 12:50:00|26983.7|26968.7|26976.2|26961.2|26986.2|26971.2|26971.2|26956.2|81
1638881700000|2021-12-07 12:55:00|26978.7|26963.7|26986.2|26971.2|26986.2|26971.2|26973.7|26958.7|51
1638882000000|2021-12-07 13:00:00|26983.7|26968.7|26976.2|26961.2|26986.2|26971.2|26971.2|26956.2|63
1638882300000|2021-12-07 13:05:00|26973.7|26958.7|26983.7|26968.7|26986.2|26971.2|26968.7|26953.7|52
1638882600000|2021-12-07 13:10:00|26981.2|26966.2|27011.2|26996.2|27011.2|26996.2|26981.2|26966.2|149
1638882900000|2021-12-07 13:15:00|27008.7|26993.7|27008.7|26993.7|27016.2|27001.2|27001.2|26986.2|93
1638883200000|2021-12-07 13:20:00|27006.2|26991.2|27011.2|26996.2|27011.2|26996.2|27001.2|26986.2|74
1638883500000|2021-12-07 13:25:00|27013.7|26998.7|27006.2|26991.2|27021.2|27006.2|27003.7|26988.7|88
1638883800000|2021-12-07 13:30:00|27003.7|26988.7|27006.2|26991.2|27006.2|26991.2|26986.2|26971.2|121
1638884100000|2021-12-07 13:35:00|27008.7|26993.7|27011.2|26996.2|27011.2|26996.2|27001.2|26986.2|90
1638884400000|2021-12-07 13:40:00|27006.2|26991.2|27001.2|26986.2|27011.2|26996.2|27001.2|26986.2|86
1638884700000|2021-12-07 13:45:00|27006.2|26991.2|27013.7|26998.7|27016.2|27001.2|26996.2|26981.2|142
1638885000000|2021-12-07 13:50:00|27011.2|26996.2|27006.2|26991.2|27021.2|27006.2|27006.2|26991.2|105
1638885300000|2021-12-07 13:55:00|27003.7|26988.7|26991.2|26976.2|27011.2|26996.2|26991.2|26976.2|130
1638885600000|2021-12-07 14:00:00|26986.2|26971.2|26986.2|26971.2|26993.7|26978.7|26981.2|26966.2|113
1638885900000|2021-12-07 14:05:00|26981.2|26966.2|27006.2|26991.2|27011.2|26996.2|26981.2|26966.2|215
1638886200000|2021-12-07 14:10:00|27001.2|26986.2|27021.2|27006.2|27021.2|27006.2|27001.2|26986.2|144
1638886500000|2021-12-07 14:15:00|27018.7|27003.7|27006.2|26991.2|27018.7|27003.7|27006.2|26991.2|103
1638886800000|2021-12-07 14:20:00|27003.7|26988.7|27011.2|26996.2|27016.2|27001.2|26998.7|26983.7|111
1638887100000|2021-12-07 14:25:00|27013.7|26998.7|27018.7|27003.7|27023.7|27008.7|27011.2|26996.2|90
1638887400000|2021-12-07 14:30:00|27021.2|27006.2|27036.2|27021.2|27046.2|27031.2|27006.2|26991.2|259
1638887700000|2021-12-07 14:35:00|27033.7|27018.7|27036.2|27021.2|27056.2|27041.2|27031.2|27016.2|201
1638888000000|2021-12-07 14:40:00|27041.2|27026.2|27046.2|27031.2|27051.2|27036.2|27031.2|27016.2|160
1638888300000|2021-12-07 14:45:00|27043.7|27028.7|27051.2|27036.2|27051.2|27036.2|27041.2|27026.2|123
1638888600000|2021-12-07 14:50:00|27056.2|27041.2|27078.7|27063.7|27086.2|27071.2|27051.2|27036.2|222
1638888900000|2021-12-07 14:55:00|27076.2|27061.2|27101.2|27086.2|27101.2|27086.2|27076.2|27061.2|183
1638889200000|2021-12-07 15:00:00|27103.7|27088.7|27101.2|27086.2|27118.7|27103.7|27096.2|27081.2|287
1638889500000|2021-12-07 15:05:00|27106.2|27091.2|27121.2|27106.2|27121.2|27106.2|27096.2|27081.2|248
1638889800000|2021-12-07 15:10:00|27119.9|27104.9|27114.9|27099.9|27124.9|27109.9|27109.9|27094.9|187
1638890100000|2021-12-07 15:15:00|27117.4|27102.4|27124.9|27109.9|27134.9|27119.9|27109.9|27094.9|220
1638890400000|2021-12-07 15:20:00|27122.4|27107.4|27137.4|27122.4|27144.9|27129.9|27122.4|27107.4|169
1638890700000|2021-12-07 15:25:00|27139.9|27124.9|27104.9|27089.9|27139.9|27124.9|27104.9|27089.9|195
1638891000000|2021-12-07 15:30:00|27107.4|27092.4|27119.9|27104.9|27129.9|27114.9|27104.9|27089.9|168
1638891300000|2021-12-07 15:35:00|27114.9|27099.9|27134.9|27119.9|27139.9|27124.9|27114.9|27099.9|173
1638891600000|2021-12-07 15:40:00|27129.9|27114.9|27144.9|27129.9|27149.9|27134.9|27129.9|27114.9|235
1638891900000|2021-12-07 15:45:00|27147.4|27132.4|27149.9|27134.9|27157.4|27142.4|27144.9|27129.9|205
1638892200000|2021-12-07 15:50:00|27154.9|27139.9|27157.4|27142.4|27164.9|27149.9|27144.9|27129.9|217
1638892500000|2021-12-07 15:55:00|27159.9|27144.9|27174.9|27159.9|27174.9|27159.9|27154.9|27139.9|183
1638892800000|2021-12-07 16:00:00|27179.9|27164.9|27159.9|27144.9|27182.4|27167.4|27159.9|27144.9|229
1638893100000|2021-12-07 16:05:00|27162.4|27147.4|27159.9|27144.9|27169.9|27154.9|27154.9|27139.9|169
1638893400000|2021-12-07 16:10:00|27154.9|27139.9|27147.4|27132.4|27159.9|27144.9|27144.9|27129.9|204
1638893700000|2021-12-07 16:15:00|27149.9|27134.9|27169.9|27154.9|27169.9|27154.9|27144.9|27129.9|229
1638894000000|2021-12-07 16:20:00|27167.4|27152.4|27159.9|27144.9|27169.9|27154.9|27149.9|27134.9|189
1638894300000|2021-12-07 16:25:00|27154.9|27139.9|27149.9|27134.9|27164.9|27149.9|27144.9|27129.9|327
1638894600000|2021-12-07 16:30:00|27147.4|27132.4|27139.9|27124.9|27159.9|27144.9|27109.9|27094.9|701
1638894900000|2021-12-07 16:35:00|27142.4|27127.4|27147.4|27132.4|27159.9|27144.9|27139.9|27124.9|229
1638895200000|2021-12-07 16:40:00|27144.9|27129.9|27139.9|27124.9|27159.9|27144.9|27137.4|27122.4|66
1638895500000|2021-12-07 16:45:00|27142.4|27127.4|27129.9|27114.9|27144.9|27129.9|27129.9|27114.9|23
1638895800000|2021-12-07 16:50:00|27132.4|27112.4|27137.4|27117.4|27142.4|27122.4|27127.4|27102.4|52
1638896100000|2021-12-07 16:55:00|27142.4|27122.4|27132.4|27112.4|27147.4|27127.4|27127.4|27107.4|53
1638896400000|2021-12-07 17:00:00|27137.4|27117.4|27137.4|27117.4|27137.4|27117.4|27132.4|27107.4|17
1638896700000|2021-12-07 17:05:00|27142.4|27122.4|27137.4|27117.4|27147.4|27127.4|27132.4|27112.4|45
1638897000000|2021-12-07 17:10:00|27142.4|27122.4|27147.4|27127.4|27147.4|27127.4|27137.4|27117.4|11
1638897300000|2021-12-07 17:15:00|27142.4|27122.4|27137.4|27117.4|27147.4|27127.4|27132.4|27112.4|25
1638897600000|2021-12-07 17:20:00|27142.4|27122.4|27142.4|27122.4|27142.4|27122.4|27137.4|27117.4|18
1638897900000|2021-12-07 17:25:00|27137.4|27117.4|27137.4|27117.4|27142.4|27122.4|27137.4|27112.4|23
1638898200000|2021-12-07 17:30:00|27142.4|27122.4|27142.4|27122.4|27142.4|27122.4|27137.4|27117.4|4
1638898500000|2021-12-07 17:35:00|27137.4|27117.4|27137.4|27117.4|27142.4|27122.4|27137.4|27117.4|10
1638898800000|2021-12-07 17:40:00|27142.4|27122.4|27137.4|27117.4|27142.4|27122.4|27137.4|27112.4|18
1638899100000|2021-12-07 17:45:00|27142.4|27122.4|27147.4|27127.4|27147.4|27127.4|27142.4|27122.4|20
1638899400000|2021-12-07 17:50:00|27152.4|27122.4|27152.4|27132.4|27162.4|27142.4|27152.4|27122.4|25
1638899700000|2021-12-07 17:55:00|27157.4|27137.4|27172.4|27152.4|27172.4|27152.4|27152.4|27132.4|20
1638900000000|2021-12-07 18:00:00|27167.4|27147.4|27162.4|27137.4|27167.4|27147.4|27162.4|27137.4|18
1638900300000|2021-12-07 18:05:00|27157.4|27142.4|27147.4|27122.4|27157.4|27142.4|27147.4|27122.4|6
1638900600000|2021-12-07 18:10:00|27142.4|27127.4|27137.4|27112.4|27147.4|27127.4|27132.4|27112.4|29
1638900900000|2021-12-07 18:15:00|27142.4|27117.4|27147.4|27127.4|27147.4|27127.4|27137.4|27112.4|11
1638901200000|2021-12-07 18:20:00|27152.4|27122.4|27142.4|27122.4|27152.4|27127.4|27142.4|27122.4|2
1638901500000|2021-12-07 18:25:00|27137.4|27117.4|27142.4|27122.4|27147.4|27127.4|27137.4|27117.4|9
1638901800000|2021-12-07 18:30:00|27147.4|27127.4|27142.4|27122.4|27147.4|27127.4|27137.4|27117.4|9
1638902100000|2021-12-07 18:35:00|27137.4|27117.4|27142.4|27122.4|27147.4|27127.4|27137.4|27117.4|3
1638902400000|2021-12-07 18:40:00|27147.4|27127.4|27142.4|27122.4|27147.4|27127.4|27142.4|27122.4|2
1638902700000|2021-12-07 18:45:00|27147.4|27127.4|27142.4|27122.4|27147.4|27127.4|27137.4|27117.4|8
1638903000000|2021-12-07 18:50:00|27147.4|27127.4|27147.4|27122.4|27152.4|27127.4|27142.4|27122.4|6
1638903300000|2021-12-07 18:55:00|27142.4|27117.4|27137.4|27117.4|27142.4|27122.4|27137.4|27117.4|3
1638903600000|2021-12-07 19:00:00|27132.4|27112.4|27127.4|27107.4|27132.4|27112.4|27122.4|27102.4|25
1638903900000|2021-12-07 19:05:00|27122.4|27102.4|27122.4|27102.4|27127.4|27107.4|27122.4|27102.4|3
1638904200000|2021-12-07 19:10:00|27127.4|27107.4|27127.4|27107.4|27127.4|27107.4|27122.4|27102.4|15
1638904500000|2021-12-07 19:15:00|27122.4|27102.4|27127.4|27102.4|27127.4|27107.4|27122.4|27102.4|7
1638904800000|2021-12-07 19:20:00|27122.4|27097.4|27127.4|27107.4|27127.4|27107.4|27122.4|27097.4|13
1638905100000|2021-12-07 19:25:00|27132.4|27102.4|27119.9|27104.9|27132.4|27112.4|27119.9|27102.4|21
1638905400000|2021-12-07 19:30:00|27117.4|27102.4|27122.4|27107.4|27124.9|27109.9|27114.9|27099.9|4
1638905700000|2021-12-07 19:35:00|27119.9|27104.9|27114.9|27099.9|27119.9|27104.9|27114.9|27099.9|16
1638906000000|2021-12-07 19:40:00|27112.4|27097.4|27114.9|27099.9|27114.9|27099.9|27104.9|27089.9|20
1638906300000|2021-12-07 19:45:00|27117.4|27102.4|27112.4|27097.4|27117.4|27102.4|27104.9|27089.9|3
1638906600000|2021-12-07 19:50:00|27109.9|27094.9|27114.9|27099.9|27114.9|27099.9|27109.9|27094.9|4
1638906900000|2021-12-07 19:55:00|27112.4|27097.4|27109.9|27094.9|27117.4|27102.4|27104.9|27089.9|6
1638907200000|2021-12-07 20:00:00|27107.4|27092.4|27114.9|27099.9|27114.9|27099.9|27104.9|27089.9|15
1638907500000|2021-12-07 20:05:00|27117.4|27102.4|27107.4|27092.4|27119.9|27104.9|27107.4|27092.4|4
1638907800000|2021-12-07 20:10:00|27109.9|27094.9|27104.9|27089.9|27109.9|27094.9|27094.9|27079.9|25
1638908100000|2021-12-07 20:15:00|27107.4|27092.4|27104.9|27089.9|27114.9|27099.9|27104.9|27089.9|4
1638908400000|2021-12-07 20:20:00|27102.4|27087.4|27089.9|27074.9|27109.9|27094.9|27089.9|27074.9|14
1638908700000|2021-12-07 20:25:00|27092.4|27077.4|27079.9|27064.9|27097.4|27082.4|27079.9|27064.9|70
1638909000000|2021-12-07 20:30:00|27082.4|27067.4|27084.9|27069.9|27092.4|27077.4|27079.9|27064.9|32
1638909300000|2021-12-07 20:35:00|27087.4|27072.4|27064.9|27049.9|27087.4|27072.4|27064.9|27049.9|60
1638909600000|2021-12-07 20:40:00|27067.4|27052.4|27067.4|27052.4|27072.4|27057.4|27054.9|27039.9|33
1638909900000|2021-12-07 20:45:00|27069.9|27054.9|27069.9|27054.9|27072.4|27057.4|27059.9|27044.9|19
1638910200000|2021-12-07 20:50:00|27067.4|27052.4|27067.4|27052.4|27069.9|27054.9|27044.9|27029.9|26
1638910500000|2021-12-07 20:55:00|27069.9|27054.9|27104.9|27089.9|27104.9|27089.9|27069.9|27054.9|35
1638910800000|2021-12-07 21:00:00|27124.6|27084.6|27134.9|27094.9|27154.8|27114.8|27117.4|27077.4|0
1638911100000|2021-12-07 21:05:00|27135.2|27095.2|27159.7|27119.7|27169.8|27129.8|27134.9|27094.9|0
1638911400000|2021-12-07 21:10:00|27159.4|27119.4|27160.2|27120.2|27169.8|27129.8|27151.4|27111.4|0
1638911700000|2021-12-07 21:15:00|27159.7|27119.7|27189.5|27149.5|27196.4|27156.4|27154.6|27114.6|0
1638912000000|2021-12-07 21:20:00|27189.2|27149.2|27183.1|27143.1|27189.5|27149.5|27178|27138|0
1638912300000|2021-12-07 21:25:00|27183.4|27143.4|27181.4|27141.4|27189.5|27149.5|27181.4|27141.4|0
1638912600000|2021-12-07 21:30:00|27181.7|27141.7|27191.7|27151.7|27198.7|27158.7|27181.4|27141.4|0
1638912900000|2021-12-07 21:35:00|27192|27152|27186.6|27146.6|27193|27153|27186.6|27146.6|0
1638913200000|2021-12-07 21:40:00|27186.9|27146.9|27203.9|27163.9|27203.9|27163.9|27186.6|27146.6|0
1638913500000|2021-12-07 21:45:00|27203.7|27163.7|27193.8|27153.8|27203.9|27163.9|27192.5|27152.5|0
1638913800000|2021-12-07 21:50:00|27193.5|27153.5|27193.8|27153.8|27198.9|27158.9|27192.5|27152.5|0
1638914100000|2021-12-07 21:55:00|27193.5|27153.5|27191|27151|27195.7|27155.7|27190|27150|0
1638914400000|2021-12-07 22:00:00|27191.5|27151.5|27191.4|27151.4|27193|27153|27191|27151|0
1638914700000|2021-12-07 22:05:00|27192|27152|27192|27152|27193|27153|27191.4|27151.4|0
1638915000000|2021-12-07 22:10:00|27193|27153|27193|27153|27193|27153|27193|27153|0
1638915300000|2021-12-07 22:15:00|27192.5|27152.5|27192.5|27152.5|27193|27153|27192|27152|0
1638915600000|2021-12-07 22:20:00|27191.4|27151.4|27195.7|27155.7|27197.2|27157.2|27191.4|27151.4|0
1638915900000|2021-12-07 22:25:00|27198.3|27158.3|27196.2|27156.2|27198.3|27158.3|27194.1|27154.1|0
1638916200000|2021-12-07 22:30:00|27193.5|27153.5|27196.2|27156.2|27196.2|27156.2|27193|27153|0
1638916500000|2021-12-07 22:35:00|27194.1|27154.1|27194.1|27154.1|27194.1|27154.1|27193.5|27153.5|0
1638916800000|2021-12-07 22:40:00|27193.5|27153.5|27192.5|27152.5|27194.1|27154.1|27192.5|27152.5|0
1638917100000|2021-12-07 22:45:00|27193|27153|27193|27153|27196.2|27156.2|27193|27153|0
1638917400000|2021-12-07 22:50:00|27194.1|27154.1|27197.2|27157.2|27199.4|27159.4|27193.5|27153.5|0
1638917700000|2021-12-07 22:55:00|27197.8|27157.8|27196.2|27156.2|27198.8|27158.8|27195.7|27155.7|0
1638918000000|2021-12-07 23:00:00|27196.7|27156.7|27152.2|27112.2|27201.8|27161.8|27149|27109|0
1638918300000|2021-12-07 23:05:00|27152.3|27112.3|27145.8|27105.8|27155.9|27115.9|27145.1|27105.1|0
1638918600000|2021-12-07 23:10:00|27146.1|27106.1|27145.8|27105.8|27148.3|27108.3|27135.7|27095.7|0
1638918900000|2021-12-07 23:15:00|27145.5|27105.5|27150.9|27110.9|27152.2|27112.2|27142.6|27102.6|0
1638919200000|2021-12-07 23:20:00|27150.6|27110.6|27146.6|27106.6|27154.1|27114.1|27138.9|27098.9|0
1638919500000|2021-12-07 23:25:00|27146.3|27106.3|27139.7|27099.7|27146.6|27106.6|27136.5|27096.5|0
1638919800000|2021-12-07 23:30:00|27140|27100|27139.7|27099.7|27142.9|27102.9|27137.8|27097.8|0
1638920100000|2021-12-07 23:35:00|27139.6|27099.6|27148|27108|27153|27113|27137.8|27097.8|0
1638920400000|2021-12-07 23:40:00|27148.1|27108.1|27148|27108|27153|27113|27142.9|27102.9|0
1638920700000|2021-12-07 23:45:00|27147.4|27107.4|27151.2|27111.2|27161.3|27121.3|27142.9|27102.9|0
1638921000000|2021-12-07 23:50:00|27151|27111|27154.9|27114.9|27156.2|27116.2|27146.6|27106.6|0
1638921300000|2021-12-07 23:55:00|27154.7|27114.7|27148|27108|27158.1|27118.1|27141.6|27101.6|0
1638921600000|2021-12-08 00:00:00|27147.7|27107.7|27140|27100|27151.2|27111.2|27133|27093|0
1638921900000|2021-12-08 00:05:00|27139.9|27099.9|27136.4|27096.4|27142.8|27102.8|27129.5|27089.5|0
1638922200000|2021-12-08 00:10:00|27136.1|27096.1|27110.4|27070.4|27136.1|27096.1|27110.4|27070.4|0
1638922500000|2021-12-08 00:15:00|27110.1|27070.1|27070.1|27030.1|27110.1|27070.1|27064|27024|0
1638922800000|2021-12-08 00:20:00|27070.2|27030.2|27058|27018|27084.6|27044.6|27054.8|27014.8|0
1638923100000|2021-12-08 00:25:00|27058.1|27018.1|27097.4|27057.4|27097.4|27057.4|27058.1|27018.1|0
1638923400000|2021-12-08 00:30:00|27097.9|27057.9|27116.4|27076.4|27116.5|27076.5|27095|27055|0
1638923700000|2021-12-08 00:35:00|27116.3|27076.3|27121.2|27081.2|27127.6|27087.6|27113.3|27073.3|0
1638924000000|2021-12-08 00:40:00|27121.4|27081.4|27151.3|27111.3|27154.3|27114.3|27121.2|27081.2|0
1638924300000|2021-12-08 00:45:00|27150.7|27110.7|27148.8|27108.8|27157.5|27117.5|27142.6|27102.6|0
1638924600000|2021-12-08 00:50:00|27149.3|27109.3|27164.4|27124.4|27172.8|27132.8|27148.9|27108.9|0
1638924900000|2021-12-08 00:55:00|27164.2|27124.2|27193.6|27153.6|27197.7|27157.7|27161.4|27121.4|0
1638925200000|2021-12-08 01:00:00|27192.6|27152.6|27164.3|27124.3|27192.6|27152.6|27158.1|27118.1|0
1638925500000|2021-12-08 01:05:00|27164.5|27124.5|27164.9|27124.9|27166|27126|27142.7|27102.7|0
1638925800000|2021-12-08 01:10:00|27164.4|27124.4|27155.6|27115.6|27168.9|27128.9|27150.4|27110.4|0
1638926100000|2021-12-08 01:15:00|27155.5|27115.5|27145.6|27105.6|27157.2|27117.2|27137.8|27097.8|0
1638926400000|2021-12-08 01:20:00|27145.4|27105.4|27124.4|27084.4|27145.4|27105.4|27118.2|27078.2|0
1638926700000|2021-12-08 01:25:00|27124|27084|27131.7|27091.7|27139.4|27099.4|27122.4|27082.4|0
1638927000000|2021-12-08 01:30:00|27131.8|27091.8|27103.5|27063.5|27136.4|27096.4|27091.1|27051.1|0
1638927300000|2021-12-08 01:35:00|27103|27063|27106.7|27066.7|27127.7|27087.7|27099.3|27059.3|0
1638927600000|2021-12-08 01:40:00|27106.8|27066.8|27111.8|27071.8|27128.5|27088.5|27102.3|27062.3|0
1638927900000|2021-12-08 01:45:00|27111.7|27071.7|27106.9|27066.9|27117.7|27077.7|27099.5|27059.5|0
1638928200000|2021-12-08 01:50:00|27107.2|27067.2|27110.4|27070.4|27125.6|27085.6|27107.2|27067.2|0
1638928500000|2021-12-08 01:55:00|27111|27071|27122.1|27082.1|27125.3|27085.3|27110.6|27070.6|0
1638928800000|2021-12-08 02:00:00|27122.6|27082.6|27145.3|27105.3|27149.9|27109.9|27122.1|27082.1|0
1638929100000|2021-12-08 02:05:00|27145.4|27105.4|27136.3|27096.3|27149.9|27109.9|27134.8|27094.8|0
1638929400000|2021-12-08 02:10:00|27136.4|27096.4|27146|27106|27150.6|27110.6|27132|27092|0
1638929700000|2021-12-08 02:15:00|27146.5|27106.5|27169.9|27129.9|27185.9|27145.9|27143|27103|0
1638930000000|2021-12-08 02:20:00|27170|27130|27162.8|27122.8|27177.3|27137.3|27160.3|27120.3|0
1638930300000|2021-12-08 02:25:00|27162.3|27122.3|27163.7|27123.7|27171.1|27131.1|27154.7|27114.7|0
1638930600000|2021-12-08 02:30:00|27164.2|27124.2|27177|27137|27180.1|27140.1|27150.5|27110.5|0
1638930900000|2021-12-08 02:35:00|27176.9|27136.9|27180.6|27140.6|27187.3|27147.3|27174.1|27134.1|0
1638931200000|2021-12-08 02:40:00|27181.7|27141.7|27183.8|27143.8|27183.8|27143.8|27164.9|27124.9|0
1638931500000|2021-12-08 02:45:00|27182.8|27142.8|27184.4|27144.4|27198|27158|27177.8|27137.8|0
1638931800000|2021-12-08 02:50:00|27185.4|27145.4|27167.7|27127.7|27190.5|27150.5|27167.6|27127.6|0
1638932100000|2021-12-08 02:55:00|27167.8|27127.8|27167.4|27127.4|27176.6|27136.6|27163.2|27123.2|0
1638932400000|2021-12-08 03:00:00|27168|27128|27163.1|27123.1|27174.8|27134.8|27153.6|27113.6|0
1638932700000|2021-12-08 03:05:00|27162.9|27122.9|27165.9|27125.9|27167|27127|27156.6|27116.6|0
1638933000000|2021-12-08 03:10:00|27166.5|27126.5|27162.9|27122.9|27168.9|27128.9|27156.9|27116.9|0
1638933300000|2021-12-08 03:15:00|27161.3|27121.3|27168.9|27128.9|27180.1|27140.1|27160.1|27120.1|0
1638933600000|2021-12-08 03:20:00|27167.4|27127.4|27173|27133|27173|27133|27156.7|27116.7|0
1638933900000|2021-12-08 03:25:00|27174.6|27134.6|27163.6|27123.6|27175.1|27135.1|27157.1|27117.1|0
1638934200000|2021-12-08 03:30:00|27163.7|27123.7|27187|27147|27187.1|27147.1|27159.6|27119.6|0
1638934500000|2021-12-08 03:35:00|27185.9|27145.9|27187.7|27147.7|27187.9|27147.9|27172.4|27132.4|0
1638934800000|2021-12-08 03:40:00|27188.2|27148.2|27187.7|27147.7|27200.2|27160.2|27184.9|27144.9|0
1638935100000|2021-12-08 03:45:00|27188.2|27148.2|27176.9|27136.9|27190.8|27150.8|27175.7|27135.7|0
1638935400000|2021-12-08 03:50:00|27176.4|27136.4|27182.1|27142.1|27186.3|27146.3|27175.7|27135.7|0
1638935700000|2021-12-08 03:55:00|27180.5|27140.5|27172.9|27132.9|27184.9|27144.9|27170|27130|0
1638936000000|2021-12-08 04:00:00|27173.9|27133.9|27179.9|27139.9|27183.3|27143.3|27170|27130|0
1638936300000|2021-12-08 04:05:00|27180|27140|27181.7|27141.7|27190.7|27150.7|27176.9|27136.9|0
1638936600000|2021-12-08 04:10:00|27182.2|27142.2|27199.2|27159.2|27202.2|27162.2|27181.3|27141.3|0
1638936900000|2021-12-08 04:15:00|27199.3|27159.3|27199.2|27159.2|27208.2|27168.2|27199.2|27159.2|0
1638937200000|2021-12-08 04:20:00|27199.3|27159.3|27196.5|27156.5|27209.4|27169.4|27190.9|27150.9|0
1638937500000|2021-12-08 04:25:00|27196.7|27156.7|27193.7|27153.7|27202.5|27162.5|27190.7|27150.7|0
1638937800000|2021-12-08 04:30:00|27193.8|27153.8|27196.5|27156.5|27200.6|27160.6|27187.9|27147.9|0
1638938100000|2021-12-08 04:35:00|27196.7|27156.7|27190|27150|27196.7|27156.7|27187.1|27147.1|0
1638938400000|2021-12-08 04:40:00|27189.8|27149.8|27187|27147|27190|27150|27180.6|27140.6|0
1638938700000|2021-12-08 04:45:00|27186.4|27146.4|27174.9|27134.9|27187.1|27147.1|27174.9|27134.9|0
1638939000000|2021-12-08 04:50:00|27175.1|27135.1|27148.5|27108.5|27178|27138|27146.9|27106.9|0
1638939300000|2021-12-08 04:55:00|27148.6|27108.6|27163.9|27123.9|27166.7|27126.7|27147.1|27107.1|0
1638939600000|2021-12-08 05:00:00|27164.4|27124.4|27158.7|27118.7|27170.4|27130.4|27156.3|27116.3|0
1638939900000|2021-12-08 05:05:00|27158|27118|27140.9|27100.9|27158|27118|27139.5|27099.5|0
1638940200000|2021-12-08 05:10:00|27141.4|27101.4|27138.6|27098.6|27145.6|27105.6|27130.3|27090.3|0
1638940500000|2021-12-08 05:15:00|27138.1|27098.1|27129.1|27089.1|27144.2|27104.2|27127.8|27087.8|0
1638940800000|2021-12-08 05:20:00|27129.6|27089.6|27122.1|27082.1|27132.5|27092.5|27119.1|27079.1|0
1638941100000|2021-12-08 05:25:00|27122.2|27082.2|27141.5|27101.5|27146.1|27106.1|27122.2|27082.2|0
1638941400000|2021-12-08 05:30:00|27141.4|27101.4|27125.9|27085.9|27141.4|27101.4|27115.7|27075.7|0
1638941700000|2021-12-08 05:35:00|27125.8|27085.8|27129.3|27089.3|27134|27094|27125.7|27085.7|0
1638942000000|2021-12-08 05:40:00|27129.2|27089.2|27136.2|27096.2|27139.5|27099.5|27129.1|27089.1|0
1638942300000|2021-12-08 05:45:00|27136|27096|27138.8|27098.8|27141.5|27101.5|27131|27091|0
1638942600000|2021-12-08 05:50:00|27138.6|27098.6|27139.5|27099.5|27142.5|27102.5|27130.7|27090.7|0
1638942900000|2021-12-08 05:55:00|27140.6|27100.6|27162.2|27122.2|27165.3|27125.3|27139.6|27099.6|0
1638943200000|2021-12-08 06:00:00|27162.1|27122.1|27164.2|27124.2|27168.2|27128.2|27149.6|27109.6|0
1638943500000|2021-12-08 06:05:00|27164.1|27124.1|27165.1|27125.1|27167.1|27127.1|27157.7|27117.7|0
1638943800000|2021-12-08 06:10:00|27165.2|27125.2|27151.1|27111.1|27166.9|27126.9|27148.2|27108.2|0
1638944100000|2021-12-08 06:15:00|27151.2|27111.2|27160.3|27120.3|27163.2|27123.2|27151.2|27111.2|0
1638944400000|2021-12-08 06:20:00|27160.2|27120.2|27139.7|27099.7|27166.7|27126.7|27134.4|27094.4|0
1638944700000|2021-12-08 06:25:00|27139.9|27099.9|27153|27113|27153.8|27113.8|27134.3|27094.3|0
1638945000000|2021-12-08 06:30:00|27153.7|27113.7|27140.4|27100.4|27153.7|27113.7|27134.2|27094.2|0
1638945300000|2021-12-08 06:35:00|27138.8|27098.8|27116.2|27076.2|27140.1|27100.1|27116.2|27076.2|0
1638945600000|2021-12-08 06:40:00|27116.1|27076.1|27116|27076|27119.4|27079.4|27110|27070|0
1638945900000|2021-12-08 06:45:00|27115.9|27075.9|27130.7|27090.7|27134.9|27094.9|27115.7|27075.7|0
1638946200000|2021-12-08 06:50:00|27130.6|27090.6|27118.9|27078.9|27139.7|27099.7|27116|27076|0
1638946500000|2021-12-08 06:55:00|27119|27079|27114.5|27074.5|27125.2|27085.2|27104.8|27064.8|0
1638946800000|2021-12-08 07:00:00|27115.1|27075.1|27069.9|27054.9|27154.3|27114.3|27067.4|27052.4|51
1638947100000|2021-12-08 07:05:00|27067.4|27052.4|27052.4|27037.4|27079.9|27064.9|27052.4|27037.4|37
1638947400000|2021-12-08 07:10:00|27054.9|27039.9|27069.9|27054.9|27069.9|27054.9|27052.4|27037.4|26
1638947700000|2021-12-08 07:15:00|27067.4|27052.4|27037.4|27022.4|27074.9|27059.9|27037.4|27022.4|64
1638948000000|2021-12-08 07:20:00|27034.9|27019.9|27022.4|27007.4|27034.9|27019.9|27019.9|27004.9|16
1638948300000|2021-12-08 07:25:00|27019.9|27004.9|27029.9|27014.9|27034.9|27019.9|27019.9|27004.9|17
1638948600000|2021-12-08 07:30:00|27027.4|27012.4|27032.4|27017.4|27032.4|27017.4|27014.9|26999.9|24
1638948900000|2021-12-08 07:35:00|27029.9|27014.9|27027.4|27012.4|27042.4|27027.4|27024.9|27009.9|8
1638949200000|2021-12-08 07:40:00|27029.9|27014.9|27019.9|27004.9|27034.9|27019.9|27014.9|26999.9|86
1638949500000|2021-12-08 07:45:00|27022.4|27007.4|27029.9|27014.9|27032.4|27017.4|27019.9|27004.9|44
1638949800000|2021-12-08 07:50:00|27032.4|27017.4|27022.4|27007.4|27034.9|27019.9|27014.9|26999.9|25
1638950100000|2021-12-08 07:55:00|27019.9|27004.9|27062.4|27047.4|27069.9|27054.9|27019.9|27004.9|42
1638950400000|2021-12-08 08:00:00|27059.9|27044.9|27044.9|27029.9|27074.9|27059.9|27029.9|27014.9|454
1638950700000|2021-12-08 08:05:00|27052.4|27037.4|27099.9|27084.9|27104.9|27089.9|27052.4|27037.4|355
1638951000000|2021-12-08 08:10:00|27094.9|27079.9|27089.9|27074.9|27124.9|27109.9|27087.4|27072.4|273
1638951300000|2021-12-08 08:15:00|27094.9|27079.9|27077.4|27062.4|27097.4|27082.4|27057.4|27042.4|326
1638951600000|2021-12-08 08:20:00|27074.9|27059.9|27094.9|27079.9|27099.9|27084.9|27064.9|27049.9|197
1638951900000|2021-12-08 08:25:00|27089.9|27074.9|27119.9|27104.9|27124.9|27109.9|27084.9|27069.9|207
1638952200000|2021-12-08 08:30:00|27117.4|27102.4|27152.4|27137.4|27154.9|27139.9|27094.9|27079.9|220
1638952500000|2021-12-08 08:35:00|27154.9|27139.9|27137.4|27122.4|27159.9|27144.9|27134.9|27119.9|248
1638952800000|2021-12-08 08:40:00|27140|27125|27110|27095|27142.5|27127.5|27107.5|27092.5|176
1638953100000|2021-12-08 08:45:00|27112.5|27097.5|27095|27080|27112.5|27097.5|27087.5|27072.5|109
1638953400000|2021-12-08 08:50:00|27092.5|27077.5|27102.5|27087.5|27102.5|27087.5|27082.5|27067.5|121
1638953700000|2021-12-08 08:55:00|27100|27085|27117.5|27102.5|27122.5|27107.5|27097.5|27082.5|120
1638954000000|2021-12-08 09:00:00|27115|27100|27107.5|27092.5|27115|27100|27097.5|27082.5|77
1638954300000|2021-12-08 09:05:00|27105|27090|27092.5|27077.5|27112.5|27097.5|27092.5|27077.5|97
1638954600000|2021-12-08 09:10:00|27090|27075|27072.5|27057.5|27092.5|27077.5|27067.5|27052.5|156
1638954900000|2021-12-08 09:15:00|27067.5|27052.5|27032.5|27017.5|27072.5|27057.5|27032.5|27017.5|144
1638955200000|2021-12-08 09:20:00|27037.5|27022.5|27022.5|27007.5|27042.5|27027.5|27022.5|27007.5|144
1638955500000|2021-12-08 09:25:00|27025|27010|27007.5|26992.5|27027.5|27012.5|27002.5|26987.5|236
1638955800000|2021-12-08 09:30:00|27012.5|26997.5|27002.5|26987.5|27017.5|27002.5|26997.5|26982.5|142
1638956100000|2021-12-08 09:35:00|27000|26985|27032.5|27017.5|27032.5|27017.5|26997.5|26982.5|159
1638956400000|2021-12-08 09:40:00|27030|27015|27040|27025|27042.5|27027.5|27030|27015|90
1638956700000|2021-12-08 09:45:00|27037.5|27022.5|27020|27005|27045|27030|27012.5|26997.5|82
1638957000000|2021-12-08 09:50:00|27022.5|27007.5|27020|27005|27027.5|27012.5|27012.5|26997.5|78
1638957300000|2021-12-08 09:55:00|27022.5|27007.5|27032.5|27017.5|27037.5|27022.5|27017.5|27002.5|71
1638957600000|2021-12-08 10:00:00|27035|27020|27010|26995|27035|27020|27007.5|26992.5|95
1638957900000|2021-12-08 10:05:00|27012.5|26997.5|27020|27005|27020|27005|27002.5|26987.5|109
1638958200000|2021-12-08 10:10:00|27017.5|27002.5|27012.5|26997.5|27022.5|27007.5|27000|26985|104
1638958500000|2021-12-08 10:15:00|27010|26995|27007.5|26992.5|27010|26995|26997.5|26982.5|87
1638958800000|2021-12-08 10:20:00|27005|26990|26985|26970|27007.5|26992.5|26982.5|26967.5|152
1638959100000|2021-12-08 10:25:00|26987.5|26972.5|26977.5|26962.5|26987.5|26972.5|26972.5|26957.5|110
1638959400000|2021-12-08 10:30:00|26975|26960|26955|26940|26975|26960|26952.5|26937.5|121
1638959700000|2021-12-08 10:35:00|26952.5|26937.5|26922.5|26907.5|26952.5|26937.5|26917.5|26902.5|290
1638960000000|2021-12-08 10:40:00|26920|26905|26922.5|26907.5|26937.5|26922.5|26912.5|26897.5|148
1638960300000|2021-12-08 10:45:00|26925|26910|26920|26905|26937.5|26922.5|26902.5|26887.5|96
1638960600000|2021-12-08 10:50:00|26922.5|26907.5|26912.5|26897.5|26927.5|26912.5|26910|26895|95
1638960900000|2021-12-08 10:55:00|26910|26895|26900|26885|26925|26910|26897.5|26882.5|100
1638961200000|2021-12-08 11:00:00|26897.5|26882.5|26887.5|26872.5|26907.5|26892.5|26887.5|26872.5|79
1638961500000|2021-12-08 11:05:00|26882.5|26867.5|26902.5|26887.5|26905|26890|26877.5|26862.5|150
1638961800000|2021-12-08 11:10:00|26905|26890|26952.5|26937.5|26967.5|26952.5|26905|26890|276
1638962100000|2021-12-08 11:15:00|26955|26940|26942.5|26927.5|26960|26945|26927.5|26912.5|124
1638962400000|2021-12-08 11:20:00|26947.5|26932.5|26932.5|26917.5|26977.5|26962.5|26932.5|26917.5|300
1638962700000|2021-12-08 11:25:00|26935|26920|26915|26900|26942.5|26927.5|26912.5|26897.5|140
1638963000000|2021-12-08 11:30:00|26912.5|26897.5|26917.5|26902.5|26932.5|26917.5|26912.5|26897.5|114
1638963300000|2021-12-08 11:35:00|26912.5|26897.5|26922.5|26907.5|26925|26910|26900|26885|115
1638963600000|2021-12-08 11:40:00|26920|26905|26927.5|26912.5|26932.5|26917.5|26902.5|26887.5|86
1638963900000|2021-12-08 11:45:00|26925|26910|27060|27045|27110|27095|26922.5|26907.5|1283
1638964200000|2021-12-08 11:50:00|27062.5|27047.5|27082.5|27067.5|27102.5|27087.5|27022.5|27007.5|418
1638964500000|2021-12-08 11:55:00|27087.5|27072.5|27045|27030|27107.5|27092.5|27032.5|27017.5|266
1638964800000|2021-12-08 12:00:00|27042.5|27027.5|27042.5|27027.5|27062.5|27047.5|27032.5|27017.5|166
1638965100000|2021-12-08 12:05:00|27040|27025|27030|27015|27072.5|27057.5|27020|27005|178
1638965400000|2021-12-08 12:10:00|27032.5|27017.5|26997.5|26982.5|27032.5|27017.5|26997.5|26982.5|116
1638965700000|2021-12-08 12:15:00|27000|26985|27007.5|26992.5|27017.5|27002.5|26992.5|26977.5|112
1638966000000|2021-12-08 12:20:00|27010|26995|26985|26970|27012.5|26997.5|26982.5|26967.5|88
1638966300000|2021-12-08 12:25:00|26982.5|26967.5|26990|26975|26992.5|26977.5|26967.5|26952.5|77
1638966600000|2021-12-08 12:30:00|26987.5|26972.5|26997.5|26982.5|27007.5|26992.5|26975|26960|91
1638966900000|2021-12-08 12:35:00|27002.5|26987.5|26977.5|26962.5|27002.5|26987.5|26970|26955|94
1638967200000|2021-12-08 12:40:00|26981.7|26966.7|26959.2|26944.2|26986.7|26971.7|26956.7|26941.7|82
1638967500000|2021-12-08 12:45:00|26956.7|26941.7|26946.7|26931.7|26961.7|26946.7|26941.7|26926.7|64
1638967800000|2021-12-08 12:50:00|26951.7|26936.7|26966.7|26951.7|26966.7|26951.7|26941.7|26926.7|49
1638968100000|2021-12-08 12:55:00|26961.7|26946.7|26976.7|26961.7|26981.7|26966.7|26959.2|26944.2|24
1638968400000|2021-12-08 13:00:00|26979.2|26964.2|26971.7|26956.7|26979.2|26964.2|26961.7|26946.7|78
1638968700000|2021-12-08 13:05:00|26969.2|26954.2|26974.2|26959.2|26976.7|26961.7|26966.7|26951.7|53
1638969000000|2021-12-08 13:10:00|26976.7|26961.7|27001.7|26986.7|27004.2|26989.2|26976.7|26961.7|87
1638969300000|2021-12-08 13:15:00|26999.2|26984.2|26989.2|26974.2|27006.7|26991.7|26986.7|26971.7|85
1638969600000|2021-12-08 13:20:00|26986.7|26971.7|26959.2|26944.2|26991.7|26976.7|26956.7|26941.7|78
1638969900000|2021-12-08 13:25:00|26961.7|26946.7|26966.7|26951.7|26981.7|26966.7|26959.2|26944.2|67
1638970200000|2021-12-08 13:30:00|26964.2|26949.2|26966.7|26951.7|26971.7|26956.7|26961.7|26946.7|53
1638970500000|2021-12-08 13:35:00|26971.7|26956.7|26971.7|26956.7|26976.7|26961.7|26961.7|26946.7|70
1638970800000|2021-12-08 13:40:00|26966.7|26951.7|26956.7|26941.7|26966.7|26951.7|26951.7|26936.7|103
1638971100000|2021-12-08 13:45:00|26959.2|26944.2|26956.7|26941.7|26961.7|26946.7|26951.7|26936.7|68
1638971400000|2021-12-08 13:50:00|26961.7|26946.7|26961.7|26946.7|26966.7|26951.7|26956.7|26941.7|76
1638971700000|2021-12-08 13:55:00|26966.7|26951.7|26941.7|26926.7|26971.7|26956.7|26941.7|26926.7|84
1638972000000|2021-12-08 14:00:00|26936.7|26921.7|26901.7|26886.7|26939.2|26924.2|26899.2|26884.2|163
1638972300000|2021-12-08 14:05:00|26904.2|26889.2|26921.7|26906.7|26926.7|26911.7|26904.2|26889.2|90
1638972600000|2021-12-08 14:10:00|26926.7|26911.7|26909.2|26894.2|26926.7|26911.7|26906.7|26891.7|66
1638972900000|2021-12-08 14:15:00|26906.7|26891.7|26916.7|26901.7|26921.7|26906.7|26906.7|26891.7|49
1638973200000|2021-12-08 14:20:00|26914.2|26899.2|26916.7|26901.7|26921.7|26906.7|26909.2|26894.2|208
1638973500000|2021-12-08 14:25:00|26919.2|26904.2|26921.7|26906.7|26931.7|26916.7|26919.2|26904.2|119
1638973800000|2021-12-08 14:30:00|26919.2|26904.2|26899.2|26884.2|26931.7|26916.7|26896.7|26881.7|210
1638974100000|2021-12-08 14:35:00|26901.7|26886.7|26861.7|26846.7|26906.7|26891.7|26861.7|26846.7|205
1638974400000|2021-12-08 14:40:00|26864.2|26849.2|26886.7|26871.7|26901.7|26886.7|26861.7|26846.7|141
1638974700000|2021-12-08 14:45:00|26884.2|26869.2|26926.7|26911.7|26926.7|26911.7|26879.2|26864.2|120
1638975000000|2021-12-08 14:50:00|26921.7|26906.7|26934.2|26919.2|26946.7|26931.7|26919.2|26904.2|131
1638975300000|2021-12-08 14:55:00|26931.7|26916.7|26881.7|26866.7|26931.7|26916.7|26876.7|26861.7|133
1638975600000|2021-12-08 15:00:00|26879.2|26864.2|26886.7|26871.7|26906.7|26891.7|26879.2|26864.2|232
1638975900000|2021-12-08 15:05:00|26881.7|26866.7|26866.7|26851.7|26896.7|26881.7|26861.7|26846.7|166
1638976200000|2021-12-08 15:10:00|26865.6|26850.6|26850.6|26835.6|26870.6|26855.6|26845.6|26830.6|208
1638976500000|2021-12-08 15:15:00|26855.6|26840.6|26850.6|26835.6|26873.1|26858.1|26845.6|26830.6|156
1638976800000|2021-12-08 15:20:00|26853.1|26838.1|26865.6|26850.6|26875.6|26860.6|26850.6|26835.6|163
1638977100000|2021-12-08 15:25:00|26863.1|26848.1|26800.6|26785.6|26865.6|26850.6|26800.6|26785.6|239
1638977400000|2021-12-08 15:30:00|26805.6|26790.6|26828.1|26813.1|26845.6|26830.6|26800.6|26785.6|211
1638977700000|2021-12-08 15:35:00|26825.6|26810.6|26823.1|26808.1|26845.6|26830.6|26815.6|26800.6|158
1638978000000|2021-12-08 15:40:00|26825.6|26810.6|26805.6|26790.6|26825.6|26810.6|26795.6|26780.6|149
1638978300000|2021-12-08 15:45:00|26810.6|26795.6|26818.1|26803.1|26820.6|26805.6|26790.6|26775.6|173
1638978600000|2021-12-08 15:50:00|26820.6|26805.6|26795.6|26780.6|26820.6|26805.6|26790.6|26775.6|233
1638978900000|2021-12-08 15:55:00|26793.1|26778.1|26793.1|26778.1|26795.6|26780.6|26780.6|26765.6|227
1638979200000|2021-12-08 16:00:00|26790.6|26775.6|26790.6|26775.6|26800.6|26785.6|26775.6|26760.6|251
1638979500000|2021-12-08 16:05:00|26793.1|26778.1|26790.6|26775.6|26795.6|26780.6|26773.1|26758.1|138
1638979800000|2021-12-08 16:10:00|26788.1|26773.1|26825.6|26810.6|26835.6|26820.6|26785.6|26770.6|112
1638980100000|2021-12-08 16:15:00|26823.1|26808.1|26805.6|26790.6|26825.6|26810.6|26795.6|26780.6|166
1638980400000|2021-12-08 16:20:00|26800.6|26785.6|26800.6|26785.6|26815.6|26800.6|26800.6|26785.6|237
1638980700000|2021-12-08 16:25:00|26805.6|26790.6|26790.6|26775.6|26805.6|26790.6|26780.6|26765.6|295
1638981000000|2021-12-08 16:30:00|26785.6|26770.6|26765.6|26750.6|26795.6|26780.6|26765.6|26750.6|599
1638981300000|2021-12-08 16:35:00|26768.1|26753.1|26760.6|26745.6|26768.1|26753.1|26748.1|26733.1|261
1638981600000|2021-12-08 16:40:00|26763.1|26748.1|26780.6|26765.6|26780.6|26765.6|26755.6|26740.6|127
1638981900000|2021-12-08 16:45:00|26783.1|26768.1|26785.6|26770.6|26793.1|26778.1|26770.6|26755.6|67
1638982200000|2021-12-08 16:50:00|26788.1|26768.1|26788.1|26768.1|26803.1|26783.1|26783.1|26763.1|21
1638982500000|2021-12-08 16:55:00|26783.1|26763.1|26788.1|26768.1|26803.1|26778.1|26783.1|26763.1|74
1638982800000|2021-12-08 17:00:00|26783.1|26763.1|26783.1|26763.1|26793.1|26773.1|26778.1|26758.1|67
1638983100000|2021-12-08 17:05:00|26788.1|26758.1|26783.1|26763.1|26793.1|26768.1|26773.1|26753.1|23
1638983400000|2021-12-08 17:10:00|26788.1|26768.1|26803.1|26783.1|26808.1|26788.1|26783.1|26763.1|40
1638983700000|2021-12-08 17:15:00|26798.1|26778.1|26788.1|26768.1|26798.1|26778.1|26788.1|26768.1|5
1638984000000|2021-12-08 17:20:00|26783.1|26763.1|26783.1|26763.1|26788.1|26768.1|26773.1|26753.1|17
1638984300000|2021-12-08 17:25:00|26778.1|26758.1|26778.1|26753.1|26783.1|26763.1|26773.1|26753.1|8
1638984600000|2021-12-08 17:30:00|26773.1|26758.1|26778.1|26758.1|26783.1|26763.1|26773.1|26753.1|5
1638984900000|2021-12-08 17:35:00|26783.1|26763.1|26788.1|26768.1|26788.1|26768.1|26778.1|26758.1|6
1638985200000|2021-12-08 17:40:00|26793.1|26763.1|26793.1|26773.1|26793.1|26773.1|26783.1|26763.1|8
1638985500000|2021-12-08 17:45:00|26798.1|26778.1|26793.1|26773.1|26798.1|26778.1|26793.1|26773.1|5
1638985800000|2021-12-08 17:50:00|26798.1|26768.1|26803.1|26778.1|26803.1|26778.1|26793.1|26768.1|14
1638986100000|2021-12-08 17:55:00|26798.1|26773.1|26798.1|26778.1|26803.1|26783.1|26798.1|26773.1|69
1638986400000|2021-12-08 18:00:00|26793.1|26773.1|26798.1|26773.1|26798.1|26773.1|26793.1|26773.1|7
1638986700000|2021-12-08 18:05:00|26793.1|26778.1|26798.1|26773.1|26798.1|26778.1|26793.1|26773.1|16
1638987000000|2021-12-08 18:10:00|26793.1|26778.1|26788.1|26768.1|26793.1|26778.1|26788.1|26768.1|5
1638987300000|2021-12-08 18:15:00|26793.1|26773.1|26803.1|26783.1|26803.1|26783.1|26793.1|26773.1|6
1638987600000|2021-12-08 18:20:00|26798.1|26778.1|26798.1|26778.1|26798.1|26778.1|26798.1|26773.1|4
1638987900000|2021-12-08 18:25:00|26793.1|26773.1|26798.1|26778.1|26798.1|26778.1|26793.1|26773.1|25
1638988200000|2021-12-08 18:30:00|26793.1|26773.1|26798.1|26773.1|26798.1|26778.1|26788.1|26768.1|6
1638988500000|2021-12-08 18:35:00|26793.1|26778.1|26798.1|26778.1|26803.1|26778.1|26793.1|26773.1|3
1638988800000|2021-12-08 18:40:00|26803.1|26773.1|26813.1|26793.1|26813.1|26793.1|26803.1|26773.1|6
1638989100000|2021-12-08 18:45:00|26808.1|26788.1|26818.1|26793.1|26818.1|26798.1|26808.1|26788.1|3
1638989400000|2021-12-08 18:50:00|26813.1|26788.1|26813.1|26793.1|26818.1|26793.1|26808.1|26788.1|13
1638989700000|2021-12-08 18:55:00|26808.1|26788.1|26808.1|26788.1|26818.1|26798.1|26803.1|26783.1|19
1638990000000|2021-12-08 19:00:00|26813.1|26793.1|26818.1|26793.1|26818.1|26798.1|26808.1|26788.1|9
1638990300000|2021-12-08 19:05:00|26813.1|26798.1|26808.1|26788.1|26818.1|26798.1|26803.1|26783.1|7
1638990600000|2021-12-08 19:10:00|26803.1|26783.1|26798.1|26773.1|26808.1|26783.1|26793.1|26773.1|11
1638990900000|2021-12-08 19:15:00|26793.1|26778.1|26798.1|26773.1|26798.1|26778.1|26788.1|26768.1|5
1638991200000|2021-12-08 19:20:00|26793.1|26778.1|26803.1|26778.1|26803.1|26783.1|26793.1|26773.1|12
1638991500000|2021-12-08 19:25:00|26798.1|26783.1|26788.1|26773.1|26808.1|26783.1|26788.1|26768.1|19
1638991800000|2021-12-08 19:30:00|26785.6|26770.6|26793.1|26778.1|26793.1|26778.1|26785.6|26770.6|2
1638992100000|2021-12-08 19:35:00|26790.6|26775.6|26793.1|26778.1|26795.6|26780.6|26788.1|26773.1|1
1638992400000|2021-12-08 19:40:00|26790.6|26775.6|26793.1|26778.1|26795.6|26780.6|26788.1|26773.1|1
1638992700000|2021-12-08 19:45:00|26790.6|26775.6|26793.1|26778.1|26798.1|26783.1|26790.6|26775.6|1
1638993000000|2021-12-08 19:50:00|26795.6|26780.6|26795.6|26780.6|26795.6|26780.6|26790.6|26775.6|1
1638993300000|2021-12-08 19:55:00|26798.1|26783.1|26810.6|26795.6|26810.6|26795.6|26798.1|26783.1|7
1638993600000|2021-12-08 20:00:00|26808.1|26793.1|26805.6|26790.6|26808.1|26793.1|26800.6|26785.6|2
1638993900000|2021-12-08 20:05:00|26803.1|26788.1|26805.6|26790.6|26808.1|26793.1|26803.1|26788.1|5
1638994200000|2021-12-08 20:10:00|26803.1|26788.1|26805.6|26790.6|26805.6|26790.6|26803.1|26788.1|7
1638994500000|2021-12-08 20:15:00|26803.1|26788.1|26805.6|26790.6|26805.6|26790.6|26803.1|26788.1|9
1638994800000|2021-12-08 20:20:00|26803.1|26788.1|26815.6|26800.6|26815.6|26800.6|26803.1|26788.1|8
1638995100000|2021-12-08 20:25:00|26820.6|26805.6|26808.1|26793.1|26820.6|26805.6|26805.6|26790.6|8
1638995400000|2021-12-08 20:30:00|26805.6|26790.6|26815.6|26800.6|26815.6|26800.6|26803.1|26788.1|14
1638995700000|2021-12-08 20:35:00|26813.1|26798.1|26813.1|26798.1|26820.6|26805.6|26810.6|26795.6|3
1638996000000|2021-12-08 20:40:00|26815.6|26800.6|26808.1|26793.1|26820.6|26805.6|26808.1|26793.1|13
1638996300000|2021-12-08 20:45:00|26810.6|26795.6|26815.6|26800.6|26818.1|26803.1|26810.6|26795.6|4
1638996600000|2021-12-08 20:50:00|26818.1|26803.1|26823.1|26808.1|26825.6|26810.6|26815.6|26800.6|21
1638996900000|2021-12-08 20:55:00|26820.6|26805.6|26813.1|26798.1|26820.6|26805.6|26805.6|26790.6|12
1638997200000|2021-12-08 21:00:00|26819.6|26779.6|26820.1|26780.1|26831.5|26791.5|26815.4|26775.4|0
1638997500000|2021-12-08 21:05:00|26819.9|26779.9|26817|26777|26831.5|26791.5|26813.8|26773.8|0
1638997800000|2021-12-08 21:10:00|26817.2|26777.2|26820.1|26780.1|26828.4|26788.4|26815.1|26775.1|0
1638998100000|2021-12-08 21:15:00|26819.9|26779.9|26820.1|26780.1|26822|26782|26817|26777|0
1638998400000|2021-12-08 21:20:00|26820.4|26780.4|26830.9|26790.9|26831.5|26791.5|26820.1|26780.1|0
1638998700000|2021-12-08 21:25:00|26831|26791|26826.5|26786.5|26831.5|26791.5|26826.5|26786.5|0
1638999000000|2021-12-08 21:30:00|26826.8|26786.8|26823.3|26783.3|26828.4|26788.4|26822|26782|0
1638999300000|2021-12-08 21:35:00|26823.6|26783.6|26826.5|26786.5|26828.4|26788.4|26823.3|26783.3|0
1638999600000|2021-12-08 21:40:00|26826.2|26786.2|26823.3|26783.3|26826.5|26786.5|26823.3|26783.3|0
1638999900000|2021-12-08 21:45:00|26823.6|26783.6|26828.4|26788.4|26829.7|26789.7|26823.6|26783.6|0
1639000200000|2021-12-08 21:50:00|26828.6|26788.6|26823.3|26783.3|26831.5|26791.5|26823.3|26783.3|0
1639000500000|2021-12-08 21:55:00|26823.1|26783.1|26816.1|26776.1|26823.1|26783.1|26810.1|26770.1|0
1639000800000|2021-12-08 22:00:00|26815|26775|26815.5|26775.5|26815.5|26775.5|26814.5|26774.5|0
1639001100000|2021-12-08 22:05:00|26816.1|26776.1|26816.1|26776.1|26816.6|26776.6|26816.1|26776.1|0
1639001400000|2021-12-08 22:10:00|26816.6|26776.6|26816.6|26776.6|26816.6|26776.6|26816.6|26776.6|0
1639001700000|2021-12-08 22:15:00|26814.5|26774.5|26813.9|26773.9|26814.5|26774.5|26813.9|26773.9|0
1639002000000|2021-12-08 22:20:00|26814.5|26774.5|26816.1|26776.1|26817.1|26777.1|26813.9|26773.9|0
1639002300000|2021-12-08 22:25:00|26815.5|26775.5|26816.1|26776.1|26816.1|26776.1|26815.5|26775.5|0
1639002600000|2021-12-08 22:30:00|26815|26775|26816.1|26776.1|26817.1|26777.1|26815|26775|0
1639002900000|2021-12-08 22:35:00|26815.5|26775.5|26815|26775|26815.5|26775.5|26815|26775|0
1639003200000|2021-12-08 22:40:00|26814.5|26774.5|26815.5|26775.5|26815.5|26775.5|26813.9|26773.9|0
1639003500000|2021-12-08 22:45:00|26815|26775|26817.1|26777.1|26817.1|26777.1|26815|26775|0
1639003800000|2021-12-08 22:50:00|26817.6|26777.6|26817.1|26777.1|26818.7|26778.7|26816.1|26776.1|0
1639004100000|2021-12-08 22:55:00|26817.6|26777.6|26817.1|26777.1|26819.2|26779.2|26816.1|26776.1|0
1639004400000|2021-12-08 23:00:00|26816.8|26776.8|26811.9|26771.9|26825.2|26785.2|26811.9|26771.9|0
1639004700000|2021-12-08 23:05:00|26812.2|26772.2|26807.6|26767.6|26813.8|26773.8|26805.6|26765.6|0
1639005000000|2021-12-08 23:10:00|26807.4|26767.4|26813.8|26773.8|26813.8|26773.8|26805.6|26765.6|0
1639005300000|2021-12-08 23:15:00|26814.1|26774.1|26821.5|26781.5|26825.2|26785.2|26814.1|26774.1|0
1639005600000|2021-12-08 23:20:00|26821.7|26781.7|26826.5|26786.5|26829.7|26789.7|26820.1|26780.1|0
1639005900000|2021-12-08 23:25:00|26826.4|26786.4|26820.1|26780.1|26826.5|26786.5|26815.1|26775.1|0
1639006200000|2021-12-08 23:30:00|26820.4|26780.4|26818.3|26778.3|26821.5|26781.5|26811.9|26771.9|0
1639006500000|2021-12-08 23:35:00|26818.4|26778.4|26817|26777|26824|26784|26817|26777|0
1639006800000|2021-12-08 23:40:00|26817.1|26777.1|26821.5|26781.5|26821.5|26781.5|26817|26777|0
1639007100000|2021-12-08 23:45:00|26821.6|26781.6|26815.1|26775.1|26823.3|26783.3|26811.9|26771.9|0
1639007400000|2021-12-08 23:50:00|26812.9|26772.9|26806.9|26766.9|26812.9|26772.9|26801.9|26761.9|0
1639007700000|2021-12-08 23:55:00|26806.8|26766.8|26810.1|26770.1|26811.9|26771.9|26800.5|26760.5|0
1639008000000|2021-12-09 00:00:00|26809.9|26769.9|26817.4|26777.4|26817.4|26777.4|26805.6|26765.6|0
1639008300000|2021-12-09 00:05:00|26817.3|26777.3|26802.3|26762.3|26817.4|26777.4|26801|26761|0
1639008600000|2021-12-09 00:10:00|26802.4|26762.4|26802.3|26762.3|26806|26766|26799.1|26759.1|0
1639008900000|2021-12-09 00:15:00|26802|26762|26796.8|26756.8|26817.6|26777.6|26792.3|26752.3|0
1639009200000|2021-12-09 00:20:00|26797|26757|26802.6|26762.6|26807.1|26767.1|26793.8|26753.8|0
1639009500000|2021-12-09 00:25:00|26802.5|26762.5|26816.3|26776.3|26821.9|26781.9|26801.2|26761.2|0
1639009800000|2021-12-09 00:30:00|26816.1|26776.1|26824.3|26784.3|26830.3|26790.3|26816.1|26776.1|0
1639010100000|2021-12-09 00:35:00|26824.2|26784.2|26818.4|26778.4|26827.5|26787.5|26818.2|26778.2|0
1639010400000|2021-12-09 00:40:00|26818.9|26778.9|26812.8|26772.8|26819.6|26779.6|26809.8|26769.8|0
1639010700000|2021-12-09 00:45:00|26812.2|26772.2|26799.6|26759.6|26812.8|26772.8|26799.6|26759.6|0
1639011000000|2021-12-09 00:50:00|26800.1|26760.1|26810.5|26770.5|26810.5|26770.5|26796.6|26756.6|0
1639011300000|2021-12-09 00:55:00|26810.3|26770.3|26804.3|26764.3|26810.3|26770.3|26802.7|26762.7|0
1639011600000|2021-12-09 01:00:00|26803.8|26763.8|26816.1|26776.1|26816.3|26776.3|26796.6|26756.6|0
1639011900000|2021-12-09 01:05:00|26816.3|26776.3|26811.4|26771.4|26819.6|26779.6|26807.3|26767.3|0
1639012200000|2021-12-09 01:10:00|26810.1|26770.1|26821.2|26781.2|26824.2|26784.2|26808.4|26768.4|0
1639012500000|2021-12-09 01:15:00|26821.4|26781.4|26827.2|26787.2|26836.1|26796.1|26821.2|26781.2|0
1639012800000|2021-12-09 01:20:00|26827.1|26787.1|26841.9|26801.9|26842.1|26802.1|26824.2|26784.2|0
1639013100000|2021-12-09 01:25:00|26841.8|26801.8|26836.3|26796.3|26843.3|26803.3|26834.5|26794.5|0
1639013400000|2021-12-09 01:30:00|26836.1|26796.1|26838.8|26798.8|26846.1|26806.1|26826.4|26786.4|0
1639013700000|2021-12-09 01:35:00|26839.8|26799.8|26845.6|26805.6|26860.2|26820.2|26839.8|26799.8|0
1639014000000|2021-12-09 01:40:00|26845.5|26805.5|26850.2|26810.2|26851.8|26811.8|26837|26797|0
1639014300000|2021-12-09 01:45:00|26849.7|26809.7|26844.2|26804.2|26849.7|26809.7|26836.7|26796.7|0
1639014600000|2021-12-09 01:50:00|26844.8|26804.8|26834.4|26794.4|26848.8|26808.8|26828.4|26788.4|0
1639014900000|2021-12-09 01:55:00|26834.6|26794.6|26840.2|26800.2|26840.4|26800.4|26832.7|26792.7|0
1639015200000|2021-12-09 02:00:00|26840.4|26800.4|26843.7|26803.7|26846.4|26806.4|26837.2|26797.2|0
1639015500000|2021-12-09 02:05:00|26843.6|26803.6|26839|26799|26849.3|26809.3|26836.1|26796.1|0
1639015800000|2021-12-09 02:10:00|26838.9|26798.9|26839.1|26799.1|26842.1|26802.1|26830.2|26790.2|0
1639016100000|2021-12-09 02:15:00|26838.1|26798.1|26840.5|26800.5|26845.5|26805.5|26836.3|26796.3|0
1639016400000|2021-12-09 02:20:00|26840|26800|26842.1|26802.1|26842.3|26802.3|26836.3|26796.3|0
1639016700000|2021-12-09 02:25:00|26842.2|26802.2|26867.7|26827.7|26867.8|26827.8|26840.4|26800.4|0
1639017000000|2021-12-09 02:30:00|26867.8|26827.8|26866|26826|26871.9|26831.9|26860.2|26820.2|0
1639017300000|2021-12-09 02:35:00|26865|26825|26865.8|26825.8|26867|26827|26860.2|26820.2|0
1639017600000|2021-12-09 02:40:00|26865.9|26825.9|26869|26829|26870.4|26830.4|26865.9|26825.9|0
1639017900000|2021-12-09 02:45:00|26869.2|26829.2|26882.9|26842.9|26885.9|26845.9|26869.2|26829.2|0
1639018200000|2021-12-09 02:50:00|26883.5|26843.5|26885.4|26845.4|26891.4|26851.4|26878.5|26838.5|0
1639018500000|2021-12-09 02:55:00|26884.9|26844.9|26891.6|26851.6|26894.8|26854.8|26883.7|26843.7|0
1639018800000|2021-12-09 03:00:00|26892.8|26852.8|26888.6|26848.6|26894.8|26854.8|26887|26847|0
1639019100000|2021-12-09 03:05:00|26888.1|26848.1|26900.7|26860.7|26902.2|26862.2|26887|26847|0
1639019400000|2021-12-09 03:10:00|26900.9|26860.9|26911.3|26871.3|26913.3|26873.3|26896.2|26856.2|0
1639019700000|2021-12-09 03:15:00|26910.8|26870.8|26900.9|26860.9|26910.8|26870.8|26899.2|26859.2|0
1639020000000|2021-12-09 03:20:00|26901.1|26861.1|26891.8|26851.8|26901.1|26861.1|26888.6|26848.6|0
1639020300000|2021-12-09 03:25:00|26891.6|26851.6|26895|26855|26896.4|26856.4|26888.8|26848.8|0
1639020600000|2021-12-09 03:30:00|26894.4|26854.4|26905.2|26865.2|26906.7|26866.7|26889|26849|0
1639020900000|2021-12-09 03:35:00|26905.1|26865.1|26889.5|26849.5|26905.2|26865.2|26888.2|26848.2|0
1639021200000|2021-12-09 03:40:00|26889.4|26849.4|26873.7|26833.7|26890.9|26850.9|26870.7|26830.7|0
1639021500000|2021-12-09 03:45:00|26873.6|26833.6|26873.7|26833.7|26876.6|26836.6|26870.7|26830.7|0
1639021800000|2021-12-09 03:50:00|26873.1|26833.1|26865.9|26825.9|26873.7|26833.7|26861.7|26821.7|0
1639022100000|2021-12-09 03:55:00|26866|26826|26820.9|26780.9|26866.1|26826.1|26814.8|26774.8|0
1639022400000|2021-12-09 04:00:00|26819.9|26779.9|26817.4|26777.4|26822.3|26782.3|26793.4|26753.4|0
1639022700000|2021-12-09 04:05:00|26816.9|26776.9|26830.3|26790.3|26837.9|26797.9|26813.4|26773.4|0
1639023000000|2021-12-09 04:10:00|26830.1|26790.1|26826.6|26786.6|26837.7|26797.7|26825.3|26785.3|0
1639023300000|2021-12-09 04:15:00|26826|26786|26828.5|26788.5|26835.9|26795.9|26822.2|26782.2|0
1639023600000|2021-12-09 04:20:00|26828|26788|26831.3|26791.3|26835.7|26795.7|26825.5|26785.5|0
1639023900000|2021-12-09 04:25:00|26831.1|26791.1|26823.4|26783.4|26831.1|26791.1|26819.3|26779.3|0
1639024200000|2021-12-09 04:30:00|26822.9|26782.9|26818.7|26778.7|26825|26785|26816.2|26776.2|0
1639024500000|2021-12-09 04:35:00|26818.6|26778.6|26818|26778|26828.3|26788.3|26813.6|26773.6|0
1639024800000|2021-12-09 04:40:00|26817.4|26777.4|26822.5|26782.5|26822.5|26782.5|26807.6|26767.6|0
1639025100000|2021-12-09 04:45:00|26822|26782|26813.4|26773.4|26822.7|26782.7|26813.4|26773.4|0
1639025400000|2021-12-09 04:50:00|26813.6|26773.6|26806.4|26766.4|26814.4|26774.4|26805|26765|0
1639025700000|2021-12-09 04:55:00|26805.8|26765.8|26790.2|26750.2|26805.8|26765.8|26787|26747|0
1639026000000|2021-12-09 05:00:00|26790|26750|26806.2|26766.2|26807.9|26767.9|26786.8|26746.8|0
1639026300000|2021-12-09 05:05:00|26805.7|26765.7|26800|26760|26812.2|26772.2|26798.8|26758.8|0
1639026600000|2021-12-09 05:10:00|26800.5|26760.5|26804.6|26764.6|26809|26769|26799.8|26759.8|0
1639026900000|2021-12-09 05:15:00|26804.7|26764.7|26801.9|26761.9|26808.9|26768.9|26800.4|26760.4|0
1639027200000|2021-12-09 05:20:00|26801.8|26761.8|26800.6|26760.6|26805.1|26765.1|26799.3|26759.3|0
1639027500000|2021-12-09 05:25:00|26801.1|26761.1|26805|26765|26808.3|26768.3|26799|26759|0
1639027800000|2021-12-09 05:30:00|26804.8|26764.8|26813.7|26773.7|26818|26778|26803.2|26763.2|0
1639028100000|2021-12-09 05:35:00|26813.2|26773.2|26813.9|26773.9|26813.9|26773.9|26810.8|26770.8|0
1639028400000|2021-12-09 05:40:00|26814.5|26774.5|26826.6|26786.6|26828.2|26788.2|26810.9|26770.9|0
1639028700000|2021-12-09 05:45:00|26826|26786|26822.7|26782.7|26826.6|26786.6|26816.4|26776.4|0
1639029000000|2021-12-09 05:50:00|26822.5|26782.5|26813.4|26773.4|26822.7|26782.7|26807.6|26767.6|0
1639029300000|2021-12-09 05:55:00|26811.3|26771.3|26801.2|26761.2|26815.1|26775.1|26800|26760|0
1639029600000|2021-12-09 06:00:00|26800.7|26760.7|26795.7|26755.7|26812.5|26772.5|26794.3|26754.3|0
1639029900000|2021-12-09 06:05:00|26796.3|26756.3|26810.5|26770.5|26812.5|26772.5|26796.3|26756.3|0
1639030200000|2021-12-09 06:10:00|26810.7|26770.7|26803.8|26763.8|26818.4|26778.4|26800.8|26760.8|0
1639030500000|2021-12-09 06:15:00|26803.2|26763.2|26795.1|26755.1|26804|26764|26795.1|26755.1|0
1639030800000|2021-12-09 06:20:00|26795.6|26755.6|26807|26767|26807|26767|26795.6|26755.6|0
1639031100000|2021-12-09 06:25:00|26805.4|26765.4|26807.2|26767.2|26811.1|26771.1|26801.3|26761.3|0
1639031400000|2021-12-09 06:30:00|26807.4|26767.4|26808.6|26768.6|26819.3|26779.3|26807.2|26767.2|0
1639031700000|2021-12-09 06:35:00|26811.2|26771.2|26824.9|26784.9|26825|26785|26811.2|26771.2|0
1639032000000|2021-12-09 06:40:00|26824.8|26784.8|26833.4|26793.4|26836.2|26796.2|26824.8|26784.8|0
1639032300000|2021-12-09 06:45:00|26834.4|26794.4|26843.8|26803.8|26848.5|26808.5|26834.4|26794.4|0
1639032600000|2021-12-09 06:50:00|26843.2|26803.2|26830.9|26790.9|26851.3|26811.3|26830.9|26790.9|0
1639032900000|2021-12-09 06:55:00|26830.4|26790.4|26833.9|26793.9|26834.1|26794.1|26825.1|26785.1|0
1639033200000|2021-12-09 07:00:00|26834.5|26794.5|26815.6|26800.6|26842.5|26808.1|26795.6|26780.6|68
1639033500000|2021-12-09 07:05:00|26813.1|26798.1|26808.1|26793.1|26820.6|26805.6|26800.6|26785.6|66
1639033800000|2021-12-09 07:10:00|26810.6|26795.6|26805.6|26790.6|26815.6|26800.6|26800.6|26785.6|16
1639034100000|2021-12-09 07:15:00|26803.1|26788.1|26818.1|26803.1|26825.6|26810.6|26795.6|26780.6|34
1639034400000|2021-12-09 07:20:00|26815.6|26800.6|26825.6|26810.6|26830.6|26815.6|26813.1|26798.1|8
1639034700000|2021-12-09 07:25:00|26828.1|26813.1|26823.1|26808.1|26830.6|26815.6|26815.6|26800.6|6
1639035000000|2021-12-09 07:30:00|26825.6|26810.6|26835.6|26820.6|26840.6|26825.6|26823.1|26808.1|9
1639035300000|2021-12-09 07:35:00|26838.1|26823.1|26845.6|26830.6|26848.1|26833.1|26835.6|26820.6|12
1639035600000|2021-12-09 07:40:00|26843.1|26828.1|26853.1|26838.1|26855.6|26840.6|26843.1|26828.1|10
1639035900000|2021-12-09 07:45:00|26850.6|26835.6|26835.6|26820.6|26855.6|26840.6|26833.1|26818.1|14
1639036200000|2021-12-09 07:50:00|26838.1|26823.1|26825.6|26810.6|26840.6|26825.6|26825.6|26810.6|10
1639036500000|2021-12-09 07:55:00|26823.1|26808.1|26840.6|26825.6|26845.6|26830.6|26815.6|26800.6|40
1639036800000|2021-12-09 08:00:00|26838.1|26823.1|26813.1|26798.1|26848.1|26833.1|26790.6|26775.6|520
1639037100000|2021-12-09 08:05:00|26810.6|26795.6|26760.6|26745.6|26815.6|26800.6|26758.1|26743.1|405
1639037400000|2021-12-09 08:10:00|26758.1|26743.1|26760.6|26745.6|26765.6|26750.6|26730.6|26715.6|432
1639037700000|2021-12-09 08:15:00|26765.6|26750.6|26793.1|26778.1|26798.1|26783.1|26760.6|26745.6|247
1639038000000|2021-12-09 08:20:00|26795.6|26780.6|26790.6|26775.6|26803.1|26788.1|26785.6|26770.6|130
1639038300000|2021-12-09 08:25:00|26788.1|26773.1|26788.1|26773.1|26790.6|26775.6|26755.6|26740.6|202
1639038600000|2021-12-09 08:30:00|26785.6|26770.6|26785.6|26770.6|26805.6|26790.6|26770.6|26755.6|209
1639038900000|2021-12-09 08:35:00|26783.1|26768.1|26760.6|26745.6|26785.6|26770.6|26755.6|26740.6|138
1639039200000|2021-12-09 08:40:00|26761.3|26746.3|26743.8|26728.8|26761.3|26746.3|26731.3|26716.3|148
1639039500000|2021-12-09 08:45:00|26746.3|26731.3|26753.8|26738.8|26766.3|26751.3|26736.3|26721.3|118
1639039800000|2021-12-09 08:50:00|26751.3|26736.3|26746.3|26731.3|26761.3|26746.3|26731.3|26716.3|81
1639040100000|2021-12-09 08:55:00|26743.8|26728.8|26741.3|26726.3|26758.8|26743.8|26741.3|26726.3|88
1639040400000|2021-12-09 09:00:00|26743.8|26728.8|26796.3|26781.3|26796.3|26781.3|26741.3|26726.3|294
1639040700000|2021-12-09 09:05:00|26801.3|26786.3|26821.3|26806.3|26841.3|26826.3|26791.3|26776.3|293
1639041000000|2021-12-09 09:10:00|26823.8|26808.8|26821.3|26806.3|26826.3|26811.3|26801.3|26786.3|208
1639041300000|2021-12-09 09:15:00|26823.8|26808.8|26826.3|26811.3|26831.3|26816.3|26816.3|26801.3|147
1639041600000|2021-12-09 09:20:00|26828.8|26813.8|26881.3|26866.3|26886.3|26871.3|26821.3|26806.3|417
1639041900000|2021-12-09 09:25:00|26876.3|26861.3|26836.3|26821.3|26881.3|26866.3|26831.3|26816.3|226
1639042200000|2021-12-09 09:30:00|26838.8|26823.8|26861.3|26846.3|26861.3|26846.3|26836.3|26821.3|106
1639042500000|2021-12-09 09:35:00|26863.8|26848.8|26876.3|26861.3|26891.3|26876.3|26863.8|26848.8|108
1639042800000|2021-12-09 09:40:00|26871.3|26856.3|26896.3|26881.3|26896.3|26881.3|26861.3|26846.3|126
1639043100000|2021-12-09 09:45:00|26893.8|26878.8|26891.3|26876.3|26901.3|26886.3|26886.3|26871.3|226
1639043400000|2021-12-09 09:50:00|26888.8|26873.8|26871.3|26856.3|26888.8|26873.8|26871.3|26856.3|104
1639043700000|2021-12-09 09:55:00|26873.8|26858.8|26861.3|26846.3|26876.3|26861.3|26846.3|26831.3|121
1639044000000|2021-12-09 10:00:00|26863.8|26848.8|26803.8|26788.8|26868.8|26853.8|26801.3|26786.3|246
1639044300000|2021-12-09 10:05:00|26806.3|26791.3|26781.3|26766.3|26813.8|26798.8|26771.3|26756.3|195
1639044600000|2021-12-09 10:10:00|26783.8|26768.8|26776.3|26761.3|26806.3|26791.3|26771.3|26756.3|179
1639044900000|2021-12-09 10:15:00|26778.8|26763.8|26758.8|26743.8|26788.8|26773.8|26751.3|26736.3|118
1639045200000|2021-12-09 10:20:00|26756.3|26741.3|26771.3|26756.3|26786.3|26771.3|26743.8|26728.8|151
1639045500000|2021-12-09 10:25:00|26768.8|26753.8|26786.3|26771.3|26786.3|26771.3|26761.3|26746.3|94
1639045800000|2021-12-09 10:30:00|26791.3|26776.3|26796.3|26781.3|26811.3|26796.3|26786.3|26771.3|94
1639046100000|2021-12-09 10:35:00|26791.3|26776.3|26836.3|26821.3|26841.3|26826.3|26791.3|26776.3|58
1639046400000|2021-12-09 10:40:00|26838.8|26823.8|26821.3|26806.3|26841.3|26826.3|26806.3|26791.3|70
1639046700000|2021-12-09 10:45:00|26818.8|26803.8|26798.8|26783.8|26821.3|26806.3|26793.8|26778.8|90
1639047000000|2021-12-09 10:50:00|26796.3|26781.3|26818.8|26803.8|26821.3|26806.3|26791.3|26776.3|44
1639047300000|2021-12-09 10:55:00|26821.3|26806.3|26816.3|26801.3|26823.8|26808.8|26811.3|26796.3|65
1639047600000|2021-12-09 11:00:00|26811.3|26796.3|26846.3|26831.3|26851.3|26836.3|26811.3|26796.3|101
1639047900000|2021-12-09 11:05:00|26851.3|26836.3|26836.3|26821.3|26853.8|26838.8|26821.3|26806.3|94
1639048200000|2021-12-09 11:10:00|26833.8|26818.8|26803.8|26788.8|26846.3|26831.3|26791.3|26776.3|147
1639048500000|2021-12-09 11:15:00|26806.3|26791.3|26826.3|26811.3|26831.3|26816.3|26801.3|26786.3|142
1639048800000|2021-12-09 11:20:00|26821.3|26806.3|26818.8|26803.8|26841.3|26826.3|26811.3|26796.3|149
1639049100000|2021-12-09 11:25:00|26821.3|26806.3|26811.3|26796.3|26826.3|26811.3|26806.3|26791.3|84
1639049400000|2021-12-09 11:30:00|26813.8|26798.8|26813.8|26798.8|26821.3|26806.3|26806.3|26791.3|78
1639049700000|2021-12-09 11:35:00|26811.3|26796.3|26806.3|26791.3|26828.8|26813.8|26806.3|26791.3|72
1639050000000|2021-12-09 11:40:00|26801.3|26786.3|26831.3|26816.3|26831.3|26816.3|26796.3|26781.3|61
1639050300000|2021-12-09 11:45:00|26828.8|26813.8|26816.3|26801.3|26836.3|26821.3|26811.3|26796.3|68
1639050600000|2021-12-09 11:50:00|26818.8|26803.8|26818.8|26803.8|26821.3|26806.3|26803.8|26788.8|86
1639050900000|2021-12-09 11:55:00|26821.3|26806.3|26848.8|26833.8|26851.3|26836.3|26816.3|26801.3|69
1639051200000|2021-12-09 12:00:00|26846.3|26831.3|26866.3|26851.3|26868.8|26853.8|26836.3|26821.3|171
1639051500000|2021-12-09 12:05:00|26861.3|26846.3|26876.3|26861.3|26886.3|26871.3|26861.3|26846.3|113
1639051800000|2021-12-09 12:10:00|26873.8|26858.8|26856.3|26841.3|26876.3|26861.3|26848.8|26833.8|69
1639052100000|2021-12-09 12:15:00|26858.8|26843.8|26871.3|26856.3|26886.3|26871.3|26851.3|26836.3|138
1639052400000|2021-12-09 12:20:00|26873.8|26858.8|26861.3|26846.3|26881.3|26866.3|26861.3|26846.3|59
1639052700000|2021-12-09 12:25:00|26866.3|26851.3|26841.3|26826.3|26868.8|26853.8|26831.3|26816.3|58
1639053000000|2021-12-09 12:30:00|26843.8|26828.8|26841.3|26826.3|26856.3|26841.3|26836.3|26821.3|75
1639053300000|2021-12-09 12:35:00|26843.8|26828.8|26836.3|26821.3|26843.8|26828.8|26826.3|26811.3|90
1639053600000|2021-12-09 12:40:00|26837|26822|26797|26782|26837|26822|26797|26782|96
1639053900000|2021-12-09 12:45:00|26799.5|26784.5|26792|26777|26812|26797|26792|26777|85
1639054200000|2021-12-09 12:50:00|26794.5|26779.5|26782|26767|26802|26787|26782|26767|55
1639054500000|2021-12-09 12:55:00|26787|26772|26782|26767|26792|26777|26777|26762|89
1639054800000|2021-12-09 13:00:00|26777|26762|26767|26752|26782|26767|26767|26752|71
1639055100000|2021-12-09 13:05:00|26772|26757|26777|26762|26797|26782|26772|26757|109
1639055400000|2021-12-09 13:10:00|26772|26757|26749.5|26734.5|26777|26762|26747|26732|85
1639055700000|2021-12-09 13:15:00|26752|26737|26747|26732|26757|26742|26737|26722|119
1639056000000|2021-12-09 13:20:00|26749.5|26734.5|26717|26702|26749.5|26734.5|26697|26682|252
1639056300000|2021-12-09 13:25:00|26719.5|26704.5|26737|26722|26737|26722|26712|26697|69
1639056600000|2021-12-09 13:30:00|26742|26727|26717|26702|26757|26742|26707|26692|123
1639056900000|2021-12-09 13:35:00|26712|26697|26722|26707|26724.5|26709.5|26707|26692|93
1639057200000|2021-12-09 13:40:00|26727|26712|26742|26727|26742|26727|26717|26702|63
1639057500000|2021-12-09 13:45:00|26739.5|26724.5|26727|26712|26757|26742|26727|26712|83
1639057800000|2021-12-09 13:50:00|26732|26717|26752|26737|26757|26742|26722|26707|76
1639058100000|2021-12-09 13:55:00|26747|26732|26752|26737|26762|26747|26747|26732|51
1639058400000|2021-12-09 14:00:00|26757|26742|26772|26757|26779.5|26764.5|26757|26742|67
1639058700000|2021-12-09 14:05:00|26767|26752|26782|26767|26782|26767|26762|26747|78
1639059000000|2021-12-09 14:10:00|26784.5|26769.5|26787|26772|26802|26787|26782|26767|77
1639059300000|2021-12-09 14:15:00|26789.5|26774.5|26802|26787|26802|26787|26787|26772|59
1639059600000|2021-12-09 14:20:00|26804.5|26789.5|26807|26792|26812|26797|26792|26777|64
1639059900000|2021-12-09 14:25:00|26809.5|26794.5|26802|26787|26812|26797|26802|26787|43
1639060200000|2021-12-09 14:30:00|26807|26792|26804.5|26789.5|26807|26792|26777|26762|143
1639060500000|2021-12-09 14:35:00|26802|26787|26799.5|26784.5|26822|26807|26797|26782|165
1639060800000|2021-12-09 14:40:00|26802|26787|26792|26777|26812|26797|26787|26772|84
1639061100000|2021-12-09 14:45:00|26789.5|26774.5|26767|26752|26792|26777|26767|26752|118
1639061400000|2021-12-09 14:50:00|26769.5|26754.5|26757|26742|26777|26762|26742|26727|139
1639061700000|2021-12-09 14:55:00|26752|26737|26787|26772|26787|26772|26742|26727|140
1639062000000|2021-12-09 15:00:00|26784.5|26769.5|26817|26802|26819.5|26804.5|26767|26752|95
1639062300000|2021-12-09 15:05:00|26814.5|26799.5|26807|26792|26827|26812|26792|26777|207
1639062600000|2021-12-09 15:10:00|26805.2|26790.2|26790.2|26775.2|26812.7|26797.7|26790.2|26775.2|504
1639062900000|2021-12-09 15:15:00|26795.2|26780.2|26800.2|26785.2|26805.2|26790.2|26790.2|26775.2|54
1639063200000|2021-12-09 15:20:00|26802.7|26787.7|26802.7|26787.7|26830.2|26815.2|26800.2|26785.2|111
1639063500000|2021-12-09 15:25:00|26805.2|26790.2|26795.2|26780.2|26810.2|26795.2|26792.7|26777.7|109
1639063800000|2021-12-09 15:30:00|26797.7|26782.7|26800.2|26785.2|26810.2|26795.2|26785.2|26770.2|117
1639064100000|2021-12-09 15:35:00|26797.7|26782.7|26785.2|26770.2|26800.2|26785.2|26775.2|26760.2|136
1639064400000|2021-12-09 15:40:00|26780.2|26765.2|26805.2|26790.2|26810.2|26795.2|26780.2|26765.2|140
1639064700000|2021-12-09 15:45:00|26802.7|26787.7|26825.2|26810.2|26830.2|26815.2|26800.2|26785.2|76
1639065000000|2021-12-09 15:50:00|26827.7|26812.7|26820.2|26805.2|26830.2|26815.2|26815.2|26800.2|125
1639065300000|2021-12-09 15:55:00|26817.7|26802.7|26820.2|26805.2|26820.2|26805.2|26805.2|26790.2|115
1639065600000|2021-12-09 16:00:00|26822.7|26807.7|26815.2|26800.2|26830.2|26815.2|26815.2|26800.2|112
1639065900000|2021-12-09 16:05:00|26820.2|26805.2|26835.2|26820.2|26835.2|26820.2|26815.2|26800.2|70
1639066200000|2021-12-09 16:10:00|26832.7|26817.7|26815.2|26800.2|26835.2|26820.2|26810.2|26795.2|89
1639066500000|2021-12-09 16:15:00|26812.7|26797.7|26810.2|26795.2|26815.2|26800.2|26800.2|26785.2|138
1639066800000|2021-12-09 16:20:00|26815.2|26800.2|26810.2|26795.2|26815.2|26800.2|26800.2|26785.2|131
1639067100000|2021-12-09 16:25:00|26812.7|26797.7|26805.2|26790.2|26815.2|26800.2|26800.2|26785.2|253
1639067400000|2021-12-09 16:30:00|26800.2|26785.2|26825.2|26810.2|26830.2|26815.2|26797.7|26782.7|342
1639067700000|2021-12-09 16:35:00|26822.7|26807.7|26775.2|26760.2|26825.2|26810.2|26775.2|26760.2|234
1639068000000|2021-12-09 16:40:00|26777.7|26762.7|26770.2|26755.2|26782.7|26767.7|26760.2|26745.2|263
1639068300000|2021-12-09 16:45:00|26767.7|26752.7|26775.2|26760.2|26775.2|26760.2|26760.2|26745.2|50
1639068600000|2021-12-09 16:50:00|26777.7|26757.7|26782.7|26762.7|26792.7|26772.7|26777.7|26757.7|48
1639068900000|2021-12-09 16:55:00|26787.7|26767.7|26782.7|26762.7|26787.7|26767.7|26777.7|26752.7|22
1639069200000|2021-12-09 17:00:00|26777.7|26757.7|26762.7|26742.7|26782.7|26762.7|26757.7|26737.7|20
1639069500000|2021-12-09 17:05:00|26757.7|26737.7|26767.7|26747.7|26767.7|26747.7|26752.7|26732.7|31
1639069800000|2021-12-09 17:10:00|26772.7|26742.7|26772.7|26752.7|26777.7|26752.7|26767.7|26742.7|5
1639070100000|2021-12-09 17:15:00|26777.7|26757.7|26767.7|26747.7|26777.7|26757.7|26767.7|26747.7|5
1639070400000|2021-12-09 17:20:00|26772.7|26752.7|26777.7|26757.7|26777.7|26757.7|26767.7|26747.7|2
1639070700000|2021-12-09 17:25:00||26752.7||26757.7||26757.7||26752.7|4
1639071000000|2021-12-09 17:30:00|26772.7|26752.7|26772.7|26752.7|26777.7|26757.7|26772.7|26747.7|15
1639071300000|2021-12-09 17:35:00|26777.7|26757.7|26792.7|26772.7|26792.7|26772.7|26777.7|26757.7|15
1639071600000|2021-12-09 17:40:00|26787.7|26767.7|26797.7|26777.7|26797.7|26777.7|26782.7|26762.7|11
1639071900000|2021-12-09 17:45:00|26792.7|26772.7|26807.7|26782.7|26807.7|26782.7|26792.7|26772.7|29
1639072200000|2021-12-09 17:50:00|26812.7|26787.7|26812.7|26792.7|26817.7|26797.7|26807.7|26787.7|30
1639072500000|2021-12-09 17:55:00|26807.7|26787.7|26812.7|26787.7|26817.7|26797.7|26797.7|26777.7|37
1639072800000|2021-12-09 18:00:00|26807.7|26782.7|26802.7|26782.7|26812.7|26792.7|26797.7|26777.7|19
1639073100000|2021-12-09 18:05:00|26807.7|26787.7|26807.7|26787.7|26812.7|26792.7|26802.7|26777.7|3
1639073400000|2021-12-09 18:10:00|26802.7|26782.7|26802.7|26782.7|26817.7|26792.7|26802.7|26777.7|4
1639073700000|2021-12-09 18:15:00|26807.7|26787.7|26812.7|26787.7|26812.7|26792.7|26807.7|26787.7|3
1639074000000|2021-12-09 18:20:00|26807.7|26782.7|26797.7|26772.7|26807.7|26782.7|26792.7|26772.7|2
1639074300000|2021-12-09 18:25:00|26792.7|26767.7|26787.7|26767.7|26797.7|26782.7|26787.7|26762.7|11
1639074600000|2021-12-09 18:30:00|26792.7|26772.7|26802.7|26777.7|26802.7|26782.7|26787.7|26767.7|5
1639074900000|2021-12-09 18:35:00|26797.7|26782.7|26807.7|26787.7|26812.7|26792.7|26797.7|26777.7|3
1639075200000|2021-12-09 18:40:00|26802.7|26782.7|26787.7|26762.7|26802.7|26782.7|26787.7|26762.7|6
1639075500000|2021-12-09 18:45:00|26792.7|26767.7|26772.7|26752.7|26792.7|26772.7|26772.7|26752.7|6
1639075800000|2021-12-09 18:50:00|26767.7|26747.7|26782.7|26757.7|26782.7|26762.7|26767.7|26747.7|4
1639076100000|2021-12-09 18:55:00|26777.7|26762.7|26792.7|26767.7|26797.7|26777.7|26777.7|26757.7|5
1639076400000|2021-12-09 19:00:00|26797.7|26772.7|26797.7|26777.7|26802.7|26782.7|26787.7|26767.7|9
1639076700000|2021-12-09 19:05:00|26802.7|26772.7|26797.7|26777.7|26802.7|26782.7|26792.7|26772.7|8
1639077000000|2021-12-09 19:10:00|26802.7|26772.7|26787.7|26767.7|26802.7|26772.7|26782.7|26762.7|15
1639077300000|2021-12-09 19:15:00|26782.7|26762.7|26792.7|26772.7|26797.7|26772.7|26782.7|26762.7|2
1639077600000|2021-12-09 19:20:00|26797.7|26777.7|26802.7|26782.7|26807.7|26787.7|26792.7|26767.7|10
1639077900000|2021-12-09 19:25:00|26797.7|26777.7|26790.2|26775.2|26802.7|26782.7|26787.7|26767.7|37
1639078200000|2021-12-09 19:30:00|26792.7|26777.7|26780.2|26765.2|26795.2|26780.2|26780.2|26765.2|3
1639078500000|2021-12-09 19:35:00|26782.7|26767.7|26772.7|26757.7|26782.7|26767.7|26767.7|26752.7|1
1639078800000|2021-12-09 19:40:00|26775.2|26760.2|26767.7|26752.7|26777.7|26762.7|26762.7|26747.7|4
1639079100000|2021-12-09 19:45:00|26765.2|26750.2|26767.7|26752.7|26772.7|26757.7|26765.2|26750.2|0
1639079400000|2021-12-09 19:50:00|26765.2|26750.2|26757.7|26742.7|26767.7|26752.7|26750.2|26735.2|0
1639079700000|2021-12-09 19:55:00|26755.2|26740.2|26757.7|26742.7|26757.7|26742.7|26745.2|26730.2|7
1639080000000|2021-12-09 20:00:00|26755.2|26740.2|26760.2|26745.2|26770.2|26755.2|26755.2|26740.2|5
1639080300000|2021-12-09 20:05:00|26762.7|26747.7|26737.7|26722.7|26762.7|26747.7|26737.7|26722.7|5
1639080600000|2021-12-09 20:10:00|26740.2|26725.2|26735.2|26720.2|26745.2|26730.2|26725.2|26710.2|18
1639080900000|2021-12-09 20:15:00|26730.2|26715.2|26730.2|26715.2|26735.2|26720.2|26725.2|26710.2|13
1639081200000|2021-12-09 20:20:00|26732.7|26717.7|26722.7|26707.7|26735.2|26720.2|26722.7|26707.7|13
1639081500000|2021-12-09 20:25:00|26720.2|26705.2|26722.7|26707.7|26730.2|26715.2|26712.7|26697.7|15
1639081800000|2021-12-09 20:30:00|26720.2|26705.2|26737.7|26722.7|26742.7|26727.7|26720.2|26705.2|5
1639082100000|2021-12-09 20:35:00|26740.2|26725.2|26747.7|26732.7|26752.7|26737.7|26732.7|26717.7|6
1639082400000|2021-12-09 20:40:00|26745.2|26730.2|26752.7|26737.7|26760.2|26745.2|26740.2|26725.2|2
1639082700000|2021-12-09 20:45:00|26750.2|26735.2|26752.7|26737.7|26760.2|26745.2|26745.2|26730.2|11
1639083000000|2021-12-09 20:50:00|26750.2|26735.2|26735.2|26720.2|26755.2|26740.2|26735.2|26720.2|10
1639083300000|2021-12-09 20:55:00|26732.7|26717.7|26730.2|26715.2|26735.2|26720.2|26730.2|26715.2|23
1639083600000|2021-12-09 21:00:00|26737.3|26697.3|26734.1|26694.1|26758.9|26718.9|26732.2|26692.2|0
1639083900000|2021-12-09 21:05:00|26734.3|26694.3|26717.5|26677.5|26740.5|26700.5|26714.3|26674.3|0
1639084200000|2021-12-09 21:10:00|26718.1|26678.1|26730.9|26690.9|26733.4|26693.4|26717.5|26677.5|0
1639084500000|2021-12-09 21:15:00|26730.3|26690.3|26727.7|26687.7|26734.1|26694.1|26725.8|26685.8|0
1639084800000|2021-12-09 21:20:00|26727.9|26687.9|26734.1|26694.1|26734.1|26694.1|26727.7|26687.7|0
1639085100000|2021-12-09 21:25:00|26733.8|26693.8|26755.8|26715.8|26757.1|26717.1|26732.2|26692.2|0
1639085400000|2021-12-09 21:30:00|26755.4|26715.4|26747.5|26707.5|26757.1|26717.1|26745.7|26705.7|0
1639085700000|2021-12-09 21:35:00|26747|26707|26747.5|26707.5|26748.9|26708.9|26744.3|26704.3|0
1639086000000|2021-12-09 21:40:00|26748.1|26708.1|26744.3|26704.3|26752.1|26712.1|26744.3|26704.3|0
1639086300000|2021-12-09 21:45:00|26744.5|26704.5|26757.1|26717.1|26757.1|26717.1|26742.5|26702.5|0
1639086600000|2021-12-09 21:50:00|26756.9|26716.9|26755.8|26715.8|26757.1|26717.1|26752.1|26712.1|0
1639086900000|2021-12-09 21:55:00|26756.1|26716.1|26755.7|26715.7|26759|26719|26753.9|26713.9|0
1639087200000|2021-12-09 22:00:00|26753|26713|26755.1|26715.1|26757.2|26717.2|26753|26713|0
1639087500000|2021-12-09 22:05:00|26754.6|26714.6|26755.1|26715.1|26756.2|26716.2|26754.6|26714.6|0
1639087800000|2021-12-09 22:10:00|26755.7|26715.7|26760.4|26720.4|26763.1|26723.1|26755.7|26715.7|0
1639088100000|2021-12-09 22:15:00|26759.4|26719.4|26760.4|26720.4|26761|26721|26759.4|26719.4|0
1639088400000|2021-12-09 22:20:00|26761|26721|26761.5|26721.5|26763.6|26723.6|26760.4|26720.4|0
1639088700000|2021-12-09 22:25:00|26761|26721|26761|26721|26761.5|26721.5|26761|26721|0
1639089000000|2021-12-09 22:30:00|26762.5|26722.5|26761.5|26721.5|26762.5|26722.5|26761|26721|0
1639089300000|2021-12-09 22:35:00|26762|26722|26762.5|26722.5|26763.6|26723.6|26761.5|26721.5|0
1639089600000|2021-12-09 22:40:00|26762|26722|26765.7|26725.7|26765.7|26725.7|26761.5|26721.5|0
1639089900000|2021-12-09 22:45:00|26765.2|26725.2|26765.2|26725.2|26766.8|26726.8|26764.1|26724.1|0
1639090200000|2021-12-09 22:50:00|26763.6|26723.6|26762.5|26722.5|26764.1|26724.1|26762|26722|0
1639090500000|2021-12-09 22:55:00|26762|26722|26762|26722|26762.5|26722.5|26762|26722|0
1639090800000|2021-12-09 23:00:00|26762.8|26722.8|26780.1|26740.1|26780.1|26740.1|26757.1|26717.1|0
1639091100000|2021-12-09 23:05:00|26779.9|26739.9|26787.7|26747.7|26788.3|26748.3|26778.7|26738.7|0
1639091400000|2021-12-09 23:10:00|26787.8|26747.8|26787|26747|26788.3|26748.3|26783.8|26743.8|0
1639091700000|2021-12-09 23:15:00|26787.8|26747.8|26782.6|26742.6|26793.4|26753.4|26782.6|26742.6|0
1639092000000|2021-12-09 23:20:00|26782.7|26742.7|26780.1|26740.1|26787|26747|26778.7|26738.7|0
1639092300000|2021-12-09 23:25:00|26780.3|26740.3|26781.9|26741.9|26783.8|26743.8|26776.2|26736.2|0
1639092600000|2021-12-09 23:30:00|26782.1|26742.1|26795.3|26755.3|26798.5|26758.5|26782.1|26742.1|0
1639092900000|2021-12-09 23:35:00|26795.5|26755.5|26798.5|26758.5|26799.8|26759.8|26795.3|26755.3|0
1639093200000|2021-12-09 23:40:00|26798.2|26758.2|26796.6|26756.6|26801|26761|26795.3|26755.3|0
1639093500000|2021-12-09 23:45:00|26796.5|26756.5|26788.3|26748.3|26796.6|26756.6|26788.3|26748.3|0
1639093800000|2021-12-09 23:50:00|26788.2|26748.2|26787|26747|26793.4|26753.4|26785.1|26745.1|0
1639094100000|2021-12-09 23:55:00|26787.3|26747.3|26781.9|26741.9|26792.7|26752.7|26781.9|26741.9|0
1639094400000|2021-12-10 00:00:00|26782.2|26742.2|26771.8|26731.8|26793.4|26753.4|26768.6|26728.6|0
1639094700000|2021-12-10 00:05:00|26772.1|26732.1|26767.9|26727.9|26778.7|26738.7|26762.2|26722.2|0
1639095000000|2021-12-10 00:10:00|26767.8|26727.8|26784.7|26744.7|26784.7|26744.7|26758|26718|0
1639095300000|2021-12-10 00:15:00|26784.1|26744.1|26743.2|26703.2|26784.1|26744.1|26738.5|26698.5|0
1639095600000|2021-12-10 00:20:00|26742.2|26702.2|26738.3|26698.3|26743.2|26703.2|26731.4|26691.4|0
1639095900000|2021-12-10 00:25:00|26738.1|26698.1|26731.4|26691.4|26743.9|26703.9|26728.3|26688.3|0
1639096200000|2021-12-10 00:30:00|26731.2|26691.2|26719.5|26679.5|26731.2|26691.2|26713.3|26673.3|0
1639096500000|2021-12-10 00:35:00|26719.7|26679.7|26713.7|26673.7|26725.7|26685.7|26713.5|26673.5|0
1639096800000|2021-12-10 00:40:00|26713.6|26673.6|26723.5|26683.5|26728.8|26688.8|26708.7|26668.7|0
1639097100000|2021-12-10 00:45:00|26723.4|26683.4|26720|26680|26731.2|26691.2|26714.3|26674.3|0
1639097400000|2021-12-10 00:50:00|26719.5|26679.5|26711.1|26671.1|26721.9|26681.9|26709.9|26669.9|0
1639097700000|2021-12-10 00:55:00|26711.7|26671.7|26704|26664|26712.8|26672.8|26694.8|26654.8|0
1639098000000|2021-12-10 01:00:00|26704.2|26664.2|26695|26655|26720.2|26680.2|26691.8|26651.8|0
1639098300000|2021-12-10 01:05:00|26694.4|26654.4|26701.8|26661.8|26706.3|26666.3|26691.9|26651.9|0
1639098600000|2021-12-10 01:10:00|26701.9|26661.9|26699.8|26659.8|26709.9|26669.9|26698.3|26658.3|0
1639098900000|2021-12-10 01:15:00|26700.3|26660.3|26697.6|26657.6|26705.8|26665.8|26688.9|26648.9|0
1639099200000|2021-12-10 01:20:00|26697.1|26657.1|26710|26670|26713.4|26673.4|26695.9|26655.9|0
1639099500000|2021-12-10 01:25:00|26709|26669|26724.8|26684.8|26724.8|26684.8|26702.8|26662.8|0
1639099800000|2021-12-10 01:30:00|26724.2|26684.2|26753.8|26713.8|26753.8|26713.8|26715|26675|0
1639100100000|2021-12-10 01:35:00|26753.2|26713.2|26732.2|26692.2|26755.3|26715.3|26732.1|26692.1|0
1639100400000|2021-12-10 01:40:00|26732|26692|26748.4|26708.4|26748.4|26708.4|26727.1|26687.1|0
1639100700000|2021-12-10 01:45:00|26748.2|26708.2|26756|26716|26756|26716|26743.6|26703.6|0
1639101000000|2021-12-10 01:50:00|26755.8|26715.8|26748.4|26708.4|26759|26719|26748.3|26708.3|0
1639101300000|2021-12-10 01:55:00|26748.7|26708.7|26746.8|26706.8|26758.6|26718.6|26742.3|26702.3|0
1639101600000|2021-12-10 02:00:00|26747.3|26707.3|26751.9|26711.9|26757.8|26717.8|26742.3|26702.3|0
1639101900000|2021-12-10 02:05:00|26753|26713|26747.1|26707.1|26754.9|26714.9|26745.7|26705.7|0
1639102200000|2021-12-10 02:10:00|26746.6|26706.6|26746.5|26706.5|26746.6|26706.6|26740.3|26700.3|0
1639102500000|2021-12-10 02:15:00|26746.3|26706.3|26748.9|26708.9|26752.3|26712.3|26746.1|26706.1|0
1639102800000|2021-12-10 02:20:00|26747.9|26707.9|26747.1|26707.1|26749.1|26709.1|26743.1|26703.1|0
1639103100000|2021-12-10 02:25:00|26747.7|26707.7|26743.1|26703.1|26749.1|26709.1|26743.1|26703.1|0
1639103400000|2021-12-10 02:30:00|26743.3|26703.3|26743.4|26703.4|26746.3|26706.3|26740.1|26700.1|0
1639103700000|2021-12-10 02:35:00|26743.3|26703.3|26739.5|26699.5|26743.3|26703.3|26736.5|26696.5|0
1639104000000|2021-12-10 02:40:00|26739.4|26699.4|26737.7|26697.7|26739.6|26699.6|26736.3|26696.3|0
1639104300000|2021-12-10 02:45:00|26737.8|26697.8|26739.7|26699.7|26739.7|26699.7|26736.7|26696.7|0
1639104600000|2021-12-10 02:50:00|26739.8|26699.8|26744.5|26704.5|26749.1|26709.1|26739.8|26699.8|0
1639104900000|2021-12-10 02:55:00|26744|26704|26744.7|26704.7|26746.3|26706.3|26742.9|26702.9|0
1639105200000|2021-12-10 03:00:00|26744.1|26704.1|26749.6|26709.6|26756|26716|26743.3|26703.3|0
1639105500000|2021-12-10 03:05:00|26749.5|26709.5|26750|26710|26753|26713|26747.2|26707.2|0
1639105800000|2021-12-10 03:10:00|26748.9|26708.9|26744.2|26704.2|26750|26710|26741.2|26701.2|0
1639106100000|2021-12-10 03:15:00|26744|26704|26752.8|26712.8|26752.8|26712.8|26739.6|26699.6|0
1639106400000|2021-12-10 03:20:00|26752.3|26712.3|26749.8|26709.8|26754.2|26714.2|26746.8|26706.8|0
1639106700000|2021-12-10 03:25:00|26748.8|26708.8|26755.7|26715.7|26757.1|26717.1|26746.8|26706.8|0
1639107000000|2021-12-10 03:30:00|26755.8|26715.8|26755.7|26715.7|26758.9|26718.9|26749.8|26709.8|0
1639107300000|2021-12-10 03:35:00|26755.1|26715.1|26743.3|26703.3|26755.1|26715.1|26737.8|26697.8|0
1639107600000|2021-12-10 03:40:00|26743.1|26703.1|26740.2|26700.2|26743.3|26703.3|26736.8|26696.8|0
1639107900000|2021-12-10 03:45:00|26740.1|26700.1|26732.3|26692.3|26741.6|26701.6|26731|26691|0
1639108200000|2021-12-10 03:50:00|26731.7|26691.7|26725.7|26685.7|26732.3|26692.3|26725.2|26685.2|0
1639108500000|2021-12-10 03:55:00|26725.5|26685.5|26725.5|26685.5|26728.7|26688.7|26725.5|26685.5|0
1639108800000|2021-12-10 04:00:00|26725.7|26685.7|26722.7|26682.7|26731.8|26691.8|26719.7|26679.7|0
1639109100000|2021-12-10 04:05:00|26723.2|26683.2|26731.2|26691.2|26731.4|26691.4|26722.5|26682.5|0
1639109400000|2021-12-10 04:10:00|26730.7|26690.7|26728.2|26688.2|26731.4|26691.4|26725|26685|0
1639109700000|2021-12-10 04:15:00|26728|26688|26729.2|26689.2|26730.8|26690.8|26722|26682|0
1639110000000|2021-12-10 04:20:00|26729.8|26689.8|26734.2|26694.2|26734.2|26694.2|26728|26688|0
1639110300000|2021-12-10 04:25:00|26734.4|26694.4|26743.3|26703.3|26746.2|26706.2|26734.4|26694.4|0
1639110600000|2021-12-10 04:30:00|26743.2|26703.2|26737|26697|26743.2|26703.2|26734|26694|0
1639110900000|2021-12-10 04:35:00|26737.1|26697.1|26727.6|26687.6|26737.4|26697.4|26727.6|26687.6|0
1639111200000|2021-12-10 04:40:00|26727.5|26687.5|26733.3|26693.3|26734.7|26694.7|26727.5|26687.5|0
1639111500000|2021-12-10 04:45:00|26733.8|26693.8|26743.6|26703.6|26743.7|26703.7|26733.8|26693.8|0
1639111800000|2021-12-10 04:50:00|26744.1|26704.1|26735.2|26695.2|26745.3|26705.3|26733.6|26693.6|0
1639112100000|2021-12-10 04:55:00|26734.7|26694.7|26727.4|26687.4|26735.2|26695.2|26727.4|26687.4|0
1639112400000|2021-12-10 05:00:00|26726.9|26686.9|26732.8|26692.8|26732.8|26692.8|26726.2|26686.2|0
1639112700000|2021-12-10 05:05:00|26732.6|26692.6|26720|26680|26735.7|26695.7|26720|26680|0
1639113000000|2021-12-10 05:10:00|26720.1|26680.1|26718.6|26678.6|26720.5|26680.5|26717.1|26677.1|0
1639113300000|2021-12-10 05:15:00|26719.1|26679.1|26717.5|26677.5|26720.4|26680.4|26712.5|26672.5|0
1639113600000|2021-12-10 05:20:00|26717.7|26677.7|26714.1|26674.1|26720.5|26680.5|26714|26674|0
1639113900000|2021-12-10 05:25:00|26714.3|26674.3|26717.1|26677.1|26718.6|26678.6|26714.1|26674.1|0
1639114200000|2021-12-10 05:30:00|26717|26677|26710.9|26670.9|26717.1|26677.1|26707.9|26667.9|0
1639114500000|2021-12-10 05:35:00|26710.8|26670.8|26710.9|26670.9|26711.1|26671.1|26706.3|26666.3|0
1639114800000|2021-12-10 05:40:00|26709.9|26669.9|26673.5|26633.5|26711|26671|26672.1|26632.1|0
1639115100000|2021-12-10 05:45:00|26673.6|26633.6|26678.3|26638.3|26681.4|26641.4|26672.1|26632.1|0
1639115400000|2021-12-10 05:50:00|26678.2|26638.2|26672.3|26632.3|26678.5|26638.5|26672.3|26632.3|0
1639115700000|2021-12-10 05:55:00|26672.5|26632.5|26669.8|26629.8|26675.5|26635.5|26663.4|26623.4|0
1639116000000|2021-12-10 06:00:00|26669.7|26629.7|26679.3|26639.3|26679.4|26639.4|26666.6|26626.6|0
1639116300000|2021-12-10 06:05:00|26679.2|26639.2|26683.2|26643.2|26683.2|26643.2|26673.4|26633.4|0
1639116600000|2021-12-10 06:10:00|26683|26643|26691.7|26651.7|26691.7|26651.7|26683|26643|0
1639116900000|2021-12-10 06:15:00|26690.6|26650.6|26689.2|26649.2|26692.2|26652.2|26686.2|26646.2|0
1639117200000|2021-12-10 06:20:00|26689.4|26649.4|26692.2|26652.2|26692.2|26652.2|26686.2|26646.2|0
1639117500000|2021-12-10 06:25:00|26692|26652|26686|26646|26692|26652|26686|26646|0
1639117800000|2021-12-10 06:30:00|26686.2|26646.2|26683.2|26643.2|26686.3|26646.3|26683.2|26643.2|0
1639118100000|2021-12-10 06:35:00|26683.1|26643.1|26680.4|26640.4|26683.5|26643.5|26677.5|26637.5|0
1639118400000|2021-12-10 06:40:00|26680.9|26640.9|26683|26643|26683|26643|26677.2|26637.2|0
1639118700000|2021-12-10 06:45:00|26683.2|26643.2|26677.2|26637.2|26683.2|26643.2|26677.2|26637.2|0
1639119000000|2021-12-10 06:50:00|26677.3|26637.3|26677.9|26637.9|26683|26643|26674.3|26634.3|0
1639119300000|2021-12-10 06:55:00|26677.8|26637.8|26691.5|26651.5|26691.5|26651.5|26677.7|26637.7|0
1639119600000|2021-12-10 07:00:00|26691|26651|26682.7|26667.7|26700.2|26685.2|26665.2|26639.3|19
1639119900000|2021-12-10 07:05:00|26680.2|26665.2|26667.7|26652.7|26685.2|26670.2|26655.2|26640.2|20
1639120200000|2021-12-10 07:10:00|26665.2|26650.2|26660.2|26645.2|26665.2|26650.2|26652.7|26637.7|21
1639120500000|2021-12-10 07:15:00|26657.7|26642.7|26670.2|26655.2|26680.2|26665.2|26650.2|26635.2|34
1639120800000|2021-12-10 07:20:00|26667.7|26652.7|26672.7|26657.7|26680.2|26665.2|26665.2|26650.2|12
1639121100000|2021-12-10 07:25:00|26675.2|26660.2|26685.2|26670.2|26695.2|26680.2|26672.7|26657.7|17
1639121400000|2021-12-10 07:30:00|26682.7|26667.7|26685.2|26670.2|26687.7|26672.7|26677.7|26662.7|1
1639121700000|2021-12-10 07:35:00|26687.7|26672.7|26685.2|26670.2|26690.2|26675.2|26682.7|26667.7|13
1639122000000|2021-12-10 07:40:00|26682.7|26667.7|26680.2|26665.2|26685.2|26670.2|26675.2|26660.2|22
1639122300000|2021-12-10 07:45:00|26675.2|26660.2|26672.7|26657.7|26680.2|26665.2|26665.2|26650.2|39
1639122600000|2021-12-10 07:50:00|26670.2|26655.2|26660.2|26645.2|26672.7|26657.7|26657.7|26642.7|27
1639122900000|2021-12-10 07:55:00|26657.7|26642.7|26657.7|26642.7|26670.2|26655.2|26645.2|26630.2|74
1639123200000|2021-12-10 08:00:00|26660.2|26645.2|26730.2|26715.2|26740.2|26725.2|26645.2|26630.2|931
1639123500000|2021-12-10 08:05:00|26732.7|26717.7|26747.7|26732.7|26765.2|26750.2|26722.7|26707.7|282
1639123800000|2021-12-10 08:10:00|26750.2|26735.2|26705.2|26690.2|26752.7|26737.7|26700.2|26685.2|249
1639124100000|2021-12-10 08:15:00|26712.7|26697.7|26750.2|26735.2|26750.2|26735.2|26680.2|26665.2|180
1639124400000|2021-12-10 08:20:00|26755.2|26740.2|26740.2|26725.2|26770.2|26755.2|26740.2|26725.2|127
1639124700000|2021-12-10 08:25:00|26742.7|26727.7|26755.2|26740.2|26770.2|26755.2|26737.7|26722.7|146
1639125000000|2021-12-10 08:30:00|26752.7|26737.7|26780.2|26765.2|26780.2|26765.2|26745.2|26730.2|120
1639125300000|2021-12-10 08:35:00|26777.7|26762.7|26765.2|26750.2|26780.2|26765.2|26757.7|26742.7|59
1639125600000|2021-12-10 08:40:00|26764.3|26749.3|26769.3|26754.3|26779.3|26764.3|26759.3|26744.3|128
1639125900000|2021-12-10 08:45:00|26774.3|26759.3|26781.8|26766.8|26789.3|26774.3|26761.8|26746.8|112
1639126200000|2021-12-10 08:50:00|26779.3|26764.3|26804.3|26789.3|26804.3|26789.3|26779.3|26764.3|136
1639126500000|2021-12-10 08:55:00|26806.8|26791.8|26784.3|26769.3|26806.8|26791.8|26776.8|26761.8|53
1639126800000|2021-12-10 09:00:00|26781.8|26766.8|26774.3|26759.3|26789.3|26774.3|26774.3|26759.3|73
1639127100000|2021-12-10 09:05:00|26776.8|26761.8|26754.3|26739.3|26779.3|26764.3|26749.3|26734.3|105
1639127400000|2021-12-10 09:10:00|26759.3|26744.3|26734.3|26719.3|26759.3|26744.3|26734.3|26719.3|388
1639127700000|2021-12-10 09:15:00|26729.3|26714.3|26739.3|26724.3|26751.8|26736.8|26729.3|26714.3|113
1639128000000|2021-12-10 09:20:00|26736.8|26721.8|26736.8|26721.8|26744.3|26729.3|26724.3|26709.3|70
1639128300000|2021-12-10 09:25:00|26739.3|26724.3|26724.3|26709.3|26739.3|26724.3|26719.3|26704.3|54
1639128600000|2021-12-10 09:30:00|26721.8|26706.8|26744.3|26729.3|26744.3|26729.3|26721.8|26706.8|109
1639128900000|2021-12-10 09:35:00|26741.8|26726.8|26769.3|26754.3|26779.3|26764.3|26739.3|26724.3|111
1639129200000|2021-12-10 09:40:00|26771.8|26756.8|26751.8|26736.8|26774.3|26759.3|26744.3|26729.3|59
1639129500000|2021-12-10 09:45:00|26754.3|26739.3|26774.3|26759.3|26779.3|26764.3|26754.3|26739.3|25
1639129800000|2021-12-10 09:50:00|26779.3|26764.3|26769.3|26754.3|26779.3|26764.3|26759.3|26744.3|148
1639130100000|2021-12-10 09:55:00|26764.3|26749.3|26799.3|26784.3|26804.3|26789.3|26764.3|26749.3|75
1639130400000|2021-12-10 10:00:00|26801.8|26786.8|26799.3|26784.3|26804.3|26789.3|26784.3|26769.3|65
1639130700000|2021-12-10 10:05:00|26801.8|26786.8|26804.3|26789.3|26809.3|26794.3|26794.3|26779.3|56
1639131000000|2021-12-10 10:10:00|26801.8|26786.8|26799.3|26784.3|26809.3|26794.3|26794.3|26779.3|80
1639131300000|2021-12-10 10:15:00|26804.3|26789.3|26789.3|26774.3|26809.3|26794.3|26789.3|26774.3|37
1639131600000|2021-12-10 10:20:00|26791.8|26776.8|26791.8|26776.8|26801.8|26786.8|26789.3|26774.3|47
1639131900000|2021-12-10 10:25:00|26794.3|26779.3|26804.3|26789.3|26814.3|26799.3|26784.3|26769.3|40
1639132200000|2021-12-10 10:30:00|26801.8|26786.8|26809.3|26794.3|26816.8|26801.8|26799.3|26784.3|71
1639132500000|2021-12-10 10:35:00|26806.8|26791.8|26819.3|26804.3|26819.3|26804.3|26804.3|26789.3|46
1639132800000|2021-12-10 10:40:00|26816.8|26801.8|26809.3|26794.3|26819.3|26804.3|26809.3|26794.3|84
1639133100000|2021-12-10 10:45:00|26811.8|26796.8|26824.3|26809.3|26829.3|26814.3|26809.3|26794.3|34
1639133400000|2021-12-10 10:50:00|26819.3|26804.3|26829.3|26814.3|26829.3|26814.3|26809.3|26794.3|27
1639133700000|2021-12-10 10:55:00|26824.3|26809.3|26819.3|26804.3|26826.8|26811.8|26799.3|26784.3|161
1639134000000|2021-12-10 11:00:00|26821.8|26806.8|26834.3|26819.3|26834.3|26819.3|26821.8|26806.8|64
1639134300000|2021-12-10 11:05:00|26831.8|26816.8|26859.3|26844.3|26864.3|26849.3|26829.3|26814.3|81
1639134600000|2021-12-10 11:10:00|26856.8|26841.8|26849.3|26834.3|26864.3|26849.3|26839.3|26824.3|69
1639134900000|2021-12-10 11:15:00|26844.3|26829.3|26839.3|26824.3|26859.3|26844.3|26839.3|26824.3|53
1639135200000|2021-12-10 11:20:00|26841.8|26826.8|26836.8|26821.8|26844.3|26829.3|26829.3|26814.3|73
1639135500000|2021-12-10 11:25:00|26839.3|26824.3|26856.8|26841.8|26859.3|26844.3|26836.8|26821.8|43
1639135800000|2021-12-10 11:30:00|26854.3|26839.3|26851.8|26836.8|26861.8|26846.8|26839.3|26824.3|63
1639136100000|2021-12-10 11:35:00|26849.3|26834.3|26861.8|26846.8|26864.3|26849.3|26849.3|26834.3|49
1639136400000|2021-12-10 11:40:00|26859.3|26844.3|26871.8|26856.8|26879.3|26864.3|26854.3|26839.3|166
1639136700000|2021-12-10 11:45:00|26869.3|26854.3|26869.3|26854.3|26894.3|26879.3|26866.8|26851.8|186
1639137000000|2021-12-10 11:50:00|26866.8|26851.8|26874.3|26859.3|26886.8|26871.8|26864.3|26849.3|95
1639137300000|2021-12-10 11:55:00|26876.8|26861.8|26879.3|26864.3|26884.3|26869.3|26864.3|26849.3|47
1639137600000|2021-12-10 12:00:00|26876.8|26861.8|26844.3|26829.3|26876.8|26861.8|26839.3|26824.3|164
1639137900000|2021-12-10 12:05:00|26841.8|26826.8|26814.3|26799.3|26841.8|26826.8|26804.3|26789.3|96
1639138200000|2021-12-10 12:10:00|26811.8|26796.8|26804.3|26789.3|26819.3|26804.3|26804.3|26789.3|54
1639138500000|2021-12-10 12:15:00|26801.8|26786.8|26804.3|26789.3|26814.3|26799.3|26794.3|26779.3|71
1639138800000|2021-12-10 12:20:00|26801.8|26786.8|26814.3|26799.3|26814.3|26799.3|26799.3|26784.3|91
1639139100000|2021-12-10 12:25:00|26811.8|26796.8|26829.3|26814.3|26834.3|26819.3|26804.3|26789.3|64
1639139400000|2021-12-10 12:30:00|26831.8|26816.8|26819.3|26804.3|26834.3|26819.3|26819.3|26804.3|52
1639139700000|2021-12-10 12:35:00|26821.8|26806.8|26814.3|26799.3|26824.3|26809.3|26806.8|26791.8|18
1639140000000|2021-12-10 12:40:00|26812.7|26797.7|26812.7|26797.7|26812.7|26797.7|26802.7|26787.7|137
1639140300000|2021-12-10 12:45:00|26807.7|26792.7|26817.7|26802.7|26827.7|26812.7|26807.7|26792.7|46
1639140600000|2021-12-10 12:50:00|26820.2|26805.2|26825.2|26810.2|26832.7|26817.7|26817.7|26802.7|40
1639140900000|2021-12-10 12:55:00|26827.7|26812.7|26817.7|26802.7|26827.7|26812.7|26812.7|26797.7|25
1639141200000|2021-12-10 13:00:00|26812.7|26797.7|26807.7|26792.7|26820.2|26805.2|26802.7|26787.7|40
1639141500000|2021-12-10 13:05:00|26810.2|26795.2|26802.7|26787.7|26812.7|26797.7|26800.2|26785.2|57
1639141800000|2021-12-10 13:10:00|26807.7|26792.7|26817.7|26802.7|26820.2|26805.2|26797.7|26782.7|44
1639142100000|2021-12-10 13:15:00|26820.2|26805.2|26825.2|26810.2|26827.7|26812.7|26817.7|26802.7|56
1639142400000|2021-12-10 13:20:00|26822.7|26807.7|26802.7|26787.7|26827.7|26812.7|26797.7|26782.7|73
1639142700000|2021-12-10 13:25:00|26805.2|26790.2|26800.2|26785.2|26807.7|26792.7|26797.7|26782.7|50
1639143000000|2021-12-10 13:30:00|26797.7|26782.7|26877.7|26862.7|26877.7|26862.7|26790.2|26775.2|324
1639143300000|2021-12-10 13:35:00|26875.2|26860.2|26887.7|26872.7|26897.7|26882.7|26872.7|26857.7|136
1639143600000|2021-12-10 13:40:00|26885.2|26870.2|26902.7|26887.7|26917.7|26902.7|26877.7|26862.7|124
1639143900000|2021-12-10 13:45:00|26900.2|26885.2|26882.7|26867.7|26902.7|26887.7|26867.7|26852.7|89
1639144200000|2021-12-10 13:50:00|26885.2|26870.2|26877.7|26862.7|26890.2|26875.2|26877.7|26862.7|70
1639144500000|2021-12-10 13:55:00|26880.2|26865.2|26877.7|26862.7|26882.7|26867.7|26867.7|26852.7|39
1639144800000|2021-12-10 14:00:00|26882.7|26867.7|26857.7|26842.7|26882.7|26867.7|26852.7|26837.7|81
1639145100000|2021-12-10 14:05:00|26855.2|26840.2|26857.7|26842.7|26872.7|26857.7|26852.7|26837.7|91
1639145400000|2021-12-10 14:10:00|26855.2|26840.2|26872.7|26857.7|26872.7|26857.7|26855.2|26840.2|42
1639145700000|2021-12-10 14:15:00|26875.2|26860.2|26852.7|26837.7|26875.2|26860.2|26847.7|26832.7|68
1639146000000|2021-12-10 14:20:00|26850.2|26835.2|26862.7|26847.7|26862.7|26847.7|26847.7|26832.7|35
1639146300000|2021-12-10 14:25:00|26860.2|26845.2|26847.7|26832.7|26862.7|26847.7|26842.7|26827.7|69
1639146600000|2021-12-10 14:30:00|26852.7|26837.7|26880.2|26865.2|26882.7|26867.7|26837.7|26822.7|118
1639146900000|2021-12-10 14:35:00|26882.7|26867.7|26885.2|26870.2|26892.7|26877.7|26862.7|26847.7|83
1639147200000|2021-12-10 14:40:00|26887.7|26872.7|26862.7|26847.7|26892.7|26877.7|26860.2|26845.2|73
1639147500000|2021-12-10 14:45:00|26865.2|26850.2|26797.7|26782.7|26867.7|26852.7|26792.7|26777.7|201
1639147800000|2021-12-10 14:50:00|26792.7|26777.7|26792.7|26777.7|26807.7|26792.7|26792.7|26777.7|122
1639148100000|2021-12-10 14:55:00|26795.2|26780.2|26757.7|26742.7|26797.7|26782.7|26742.7|26727.7|149
1639148400000|2021-12-10 15:00:00|26755.2|26740.2|26772.7|26757.7|26802.7|26787.7|26755.2|26740.2|164
1639148700000|2021-12-10 15:05:00|26770.2|26755.2|26770.2|26755.2|26787.7|26772.7|26762.7|26747.7|95
1639149000000|2021-12-10 15:10:00|26774|26759|26781.5|26766.5|26784|26769|26746.5|26731.5|211
1639149300000|2021-12-10 15:15:00|26779|26764|26809|26794|26819|26804|26769|26754|124
1639149600000|2021-12-10 15:20:00|26804|26789|26796.5|26781.5|26811.5|26796.5|26789|26774|359
1639149900000|2021-12-10 15:25:00|26799|26784|26804|26789|26804|26789|26781.5|26766.5|1162
1639150200000|2021-12-10 15:30:00|26801.5|26786.5|26749|26734|26804|26789|26739|26724|660
1639150500000|2021-12-10 15:35:00|26751.5|26736.5|26744|26729|26754|26739|26729|26714|129
1639150800000|2021-12-10 15:40:00|26741.5|26726.5|26729|26714|26744|26729|26724|26709|94
1639151100000|2021-12-10 15:45:00|26734|26719|26714|26699|26739|26724|26714|26699|102
1639151400000|2021-12-10 15:50:00|26719|26704|26729|26714|26734|26719|26714|26699|403
1639151700000|2021-12-10 15:55:00|26731.5|26716.5|26739|26724|26741.5|26726.5|26729|26714|87
1639152000000|2021-12-10 16:00:00|26736.5|26721.5|26719|26704|26744|26729|26719|26704|186
1639152300000|2021-12-10 16:05:00|26714|26699|26694|26679|26719|26704|26689|26674|1190
1639152600000|2021-12-10 16:10:00|26691.5|26676.5|26699|26684|26704|26689|26684|26669|404
1639152900000|2021-12-10 16:15:00|26696.5|26681.5|26719|26704|26729|26714|26694|26679|150
1639153200000|2021-12-10 16:20:00|26724|26709|26729|26714|26729|26714|26714|26699|124
1639153500000|2021-12-10 16:25:00|26724|26709|26734|26719|26739|26724|26714|26699|251
1639153800000|2021-12-10 16:30:00|26731.9|26716.9|26721.9|26706.9|26741.9|26726.9|26706.9|26691.9|423
1639154100000|2021-12-10 16:35:00|26719.4|26704.4|26726.9|26711.9|26736.9|26721.9|26716.9|26701.9|158
1639154400000|2021-12-10 16:40:00|26721.9|26706.9|26726.9|26711.9|26744.4|26729.4|26719.4|26704.4|214
1639154700000|2021-12-10 16:45:00|26731.9|26716.9|26739.4|26724.4|26741.9|26726.9|26726.9|26711.9|235
1639155000000|2021-12-10 16:50:00|26744.4|26719.4|26739.4|26719.4|26754.4|26734.4|26739.4|26719.4|50
1639155300000|2021-12-10 16:55:00|26744.4|26724.4|26729.4|26709.4|26744.4|26724.4|26724.4|26704.4|105
1639155600000|2021-12-10 17:00:00|26734.4|26714.4|26729.4|26709.4|26744.4|26719.4|26724.4|26704.4|48
1639155900000|2021-12-10 17:05:00|26734.4|26714.4|26734.4|26714.4|26744.4|26724.4|26729.4|26709.4|29
1639156200000|2021-12-10 17:10:00|26739.4|26719.4|26739.4|26719.4|26744.4|26724.4|26734.4|26714.4|31
1639156500000|2021-12-10 17:15:00|26744.4|26724.4|26729.4|26709.4|26744.4|26724.4|26729.4|26709.4|8
1639156800000|2021-12-10 17:20:00|26734.4|26714.4|26744.4|26724.4|26744.4|26724.4|26724.4|26704.4|15
1639157100000|2021-12-10 17:25:00|26749.4|26729.4|26749.4|26729.4|26754.4|26734.4|26744.4|26724.4|19
1639157400000|2021-12-10 17:30:00|26754.4|26734.4|26734.4|26714.4|26754.4|26734.4|26734.4|26714.4|18
1639157700000|2021-12-10 17:35:00|26739.4|26719.4|26729.4|26709.4|26739.4|26719.4|26724.4|26704.4|7
1639158000000|2021-12-10 17:40:00|26724.4|26704.4|26724.4|26704.4|26729.4|26709.4|26719.4|26699.4|28
1639158300000|2021-12-10 17:45:00|26729.4|26699.4|26739.4|26719.4|26739.4|26719.4|26724.4|26699.4|13
1639158600000|2021-12-10 17:50:00|26744.4|26714.4|26739.4|26719.4|26744.4|26724.4|26739.4|26714.4|11
1639158900000|2021-12-10 17:55:00|26744.4|26714.4|26744.4|26724.4|26744.4|26724.4|26739.4|26714.4|11
1639159200000|2021-12-10 18:00:00|26749.4|26729.4|26759.4|26739.4|26759.4|26739.4|26739.4|26719.4|15
1639159500000|2021-12-10 18:05:00|26754.4|26734.4|26769.4|26744.4|26769.4|26744.4|26754.4|26734.4|9
1639159800000|2021-12-10 18:10:00|26764.4|26749.4|26759.4|26739.4|26769.4|26749.4|26754.4|26734.4|15
1639160100000|2021-12-10 18:15:00|26764.4|26744.4|26769.4|26744.4|26769.4|26749.4|26759.4|26734.4|7
1639160400000|2021-12-10 18:20:00|26764.4|26739.4|26749.4|26729.4|26769.4|26744.4|26749.4|26729.4|2
1639160700000|2021-12-10 18:25:00|26754.4|26734.4|26754.4|26734.4|26759.4|26739.4|26749.4|26729.4|7
1639161000000|2021-12-10 18:30:00|26749.4|26729.4|26749.4|26729.4|26759.4|26734.4|26744.4|26724.4|6
1639161300000|2021-12-10 18:35:00|26744.4|26724.4|26744.4|26724.4|26749.4|26729.4|26739.4|26719.4|7
1639161600000|2021-12-10 18:40:00|26739.4|26719.4|26744.4|26719.4|26744.4|26724.4|26739.4|26719.4|3
1639161900000|2021-12-10 18:45:00|26739.4|26724.4|26744.4|26724.4|26749.4|26729.4|26739.4|26719.4|3
1639162200000|2021-12-10 18:50:00|26749.4|26729.4|26749.4|26729.4|26754.4|26729.4|26744.4|26724.4|9
1639162500000|2021-12-10 18:55:00|26754.4|26734.4|26759.4|26734.4|26759.4|26739.4|26749.4|26729.4|2
1639162800000|2021-12-10 19:00:00|26754.4|26729.4|26754.4|26734.4|26759.4|26739.4|26749.4|26729.4|3
1639163100000|2021-12-10 19:05:00|26759.4|26729.4|26749.4|26729.4|26759.4|26729.4|26749.4|26724.4|1
1639163400000|2021-12-10 19:10:00|26754.4|26734.4|26749.4|26729.4|26754.4|26734.4|26749.4|26729.4|3
1639163700000|2021-12-10 19:15:00|26754.4|26734.4|26754.4|26734.4|26759.4|26734.4|26754.4|26734.4|0
1639164000000|2021-12-10 19:20:00|26759.4|26739.4|26754.4|26734.4|26759.4|26739.4|26754.4|26734.4|4
1639164300000|2021-12-10 19:25:00|26759.4|26739.4|26759.4|26744.4|26764.4|26744.4|26754.4|26734.4|20
1639164600000|2021-12-10 19:30:00|26761.9|26746.9|26744.4|26729.4|26764.4|26749.4|26741.9|26726.9|8
1639164900000|2021-12-10 19:35:00|26746.9|26731.9|26751.9|26736.9|26756.9|26741.9|26744.4|26729.4|0
1639165200000|2021-12-10 19:40:00|26754.4|26739.4|26749.4|26734.4|26754.4|26739.4|26749.4|26734.4|1
1639165500000|2021-12-10 19:45:00|26751.9|26736.9|26751.9|26736.9|26754.4|26739.4|26746.9|26731.9|1
1639165800000|2021-12-10 19:50:00|26749.4|26734.4|26746.9|26731.9|26751.9|26736.9|26746.9|26731.9|1
1639166100000|2021-12-10 19:55:00|26741.9|26726.9|26741.9|26726.9|26746.9|26731.9|26741.9|26726.9|10
1639166400000|2021-12-10 20:00:00|26746.9|26731.9|26736.9|26721.9|26746.9|26731.9|26736.9|26721.9|19
1639166700000|2021-12-10 20:05:00|26741.9|26726.9|26744.4|26729.4|26749.4|26734.4|26741.9|26726.9|10
1639167000000|2021-12-10 20:10:00|26746.9|26731.9|26749.4|26734.4|26751.9|26736.9|26746.9|26731.9|0
1639167300000|2021-12-10 20:15:00|26746.9|26731.9|26754.4|26739.4|26756.9|26741.9|26746.9|26731.9|1
1639167600000|2021-12-10 20:20:00|26756.9|26741.9|26759.4|26744.4|26761.9|26746.9|26751.9|26736.9|2
1639167900000|2021-12-10 20:25:00|26756.9|26741.9|26751.9|26736.9|26759.4|26744.4|26751.9|26736.9|3
1639168200000|2021-12-10 20:30:00|26756.9|26741.9|26769.4|26754.4|26771.9|26756.9|26756.9|26741.9|10
1639168500000|2021-12-10 20:35:00|26766.9|26751.9|26771.9|26756.9|26776.9|26761.9|26766.9|26751.9|11
1639168800000|2021-12-10 20:40:00|26774.4|26759.4|26774.4|26759.4|26776.9|26761.9|26771.9|26756.9|6
1639169100000|2021-12-10 20:45:00|26776.9|26761.9|26771.9|26756.9|26781.9|26766.9|26769.4|26754.4|12
1639169400000|2021-12-10 20:50:00|26774.4|26759.4|26769.4|26754.4|26781.9|26766.9|26766.9|26751.9|21
1639169700000|2021-12-10 20:55:00|26766.9|26751.9|26779.4|26764.4|26784.4|26769.4|26766.9|26751.9|17
1639170000000|2021-12-10 21:00:00|26789.3|26749.3|26792.6|26752.6|26795.8|26755.8|26773.6|26733.6|0
1639170300000|2021-12-10 21:05:00|26792.9|26752.9|26794.5|26754.5|26797.7|26757.7|26787.6|26747.6|0
1639170600000|2021-12-10 21:10:00|26794.2|26754.2|26794.5|26754.5|26794.5|26754.5|26792.6|26752.6|0
1639170900000|2021-12-10 21:15:00|26792.7|26752.7|26794.5|26754.5|26802.2|26762.2|26792.6|26752.6|0
1639171200000|2021-12-10 21:20:00|26794.2|26754.2|26781.2|26741.2|26794.2|26754.2|26779.3|26739.3|0
1639171500000|2021-12-10 21:25:00|26780.9|26740.9|26790.7|26750.7|26790.7|26750.7|26779.3|26739.3|0
1639171800000|2021-12-10 21:30:00|26790.6|26750.6|26792.6|26752.6|26792.6|26752.6|26787.6|26747.6|0
1639172100000|2021-12-10 21:35:00|26792.7|26752.7|26794.5|26754.5|26794.5|26754.5|26792.6|26752.6|0
1639172400000|2021-12-10 21:40:00|26794.6|26754.6|26794.5|26754.5|26795.8|26755.8|26794.5|26754.5|0
1639172700000|2021-12-10 21:45:00|26794.3|26754.3|26792.6|26752.6|26794.3|26754.3|26790.7|26750.7|0
1639173000000|2021-12-10 21:50:00|26792.5|26752.5|26792.6|26752.6|26792.6|26752.6|26790.1|26750.1|0
1639173300000|2021-12-10 21:55:00|26792.9|26752.9|26799.1|26759.1|26799.7|26759.7|26792.9|26752.9|0
1639350000000|2021-12-12 23:00:00|26813.7|26773.7|26825.1|26785.1|26828.9|26788.9|26812.4|26772.4|0
1639350300000|2021-12-12 23:05:00|26825|26785|26833.2|26793.2|26841.5|26801.5|26822|26782|0
1639350600000|2021-12-12 23:10:00|26833|26793|26825|26785|26840.1|26800.1|26825|26785|0
1639350900000|2021-12-12 23:15:00|26825.2|26785.2|26823.6|26783.6|26826.8|26786.8|26815.4|26775.4|0
1639351200000|2021-12-12 23:20:00|26823.5|26783.5|26823.6|26783.6|26835.1|26795.1|26818.6|26778.6|0
1639351500000|2021-12-12 23:25:00|26823.8|26783.8|26823.6|26783.6|26826.8|26786.8|26820.4|26780.4|0
1639351800000|2021-12-12 23:30:00|26823.9|26783.9|26828.7|26788.7|26831.9|26791.9|26820.4|26780.4|0
1639352100000|2021-12-12 23:35:00|26828.5|26788.5|26817.2|26777.2|26830|26790|26817.2|26777.2|0
1639352400000|2021-12-12 23:40:00|26817.5|26777.5|26836.4|26796.4|26841.5|26801.5|26817.2|26777.2|0
1639352700000|2021-12-12 23:45:00|26836.3|26796.3|26823.6|26783.6|26841.5|26801.5|26821.8|26781.8|0
1639353000000|2021-12-12 23:50:00|26823.9|26783.9|26844.6|26804.6|26851.6|26811.6|26823.6|26783.6|0
1639353300000|2021-12-12 23:55:00|26844.9|26804.9|26843.8|26803.8|26851.6|26811.6|26838.3|26798.3|0
1639353600000|2021-12-13 00:00:00|26843.3|26803.3|26855.2|26815.2|26863|26823|26842.1|26802.1|0
1639353900000|2021-12-13 00:05:00|26855.3|26815.3|26837.2|26797.2|26857.7|26817.7|26836.6|26796.6|0
1639354200000|2021-12-13 00:10:00|26837.4|26797.4|26841|26801|26848.7|26808.7|26837.2|26797.2|0
1639354500000|2021-12-13 00:15:00|26840.7|26800.7|26845.3|26805.3|26861.2|26821.2|26835.9|26795.9|0
1639354800000|2021-12-13 00:20:00|26845.5|26805.5|26845.7|26805.7|26860.7|26820.7|26839.4|26799.4|0
1639355100000|2021-12-13 00:25:00|26845.2|26805.2|26854.7|26814.7|26854.7|26814.7|26839.7|26799.7|0
1639355400000|2021-12-13 00:30:00|26854.2|26814.2|26858.4|26818.4|26858.6|26818.6|26851.3|26811.3|0
1639355700000|2021-12-13 00:35:00|26858.6|26818.6|26859|26819|26861.8|26821.8|26855.2|26815.2|0
1639356000000|2021-12-13 00:40:00|26859.1|26819.1|26864.8|26824.8|26868.5|26828.5|26859|26819|0
1639356300000|2021-12-13 00:45:00|26865|26825|26886|26846|26886|26846|26865|26825|0
1639356600000|2021-12-13 00:50:00|26887.1|26847.1|26891.9|26851.9|26891.9|26851.9|26882.5|26842.5|0
1639356900000|2021-12-13 00:55:00|26891.7|26851.7|26892.1|26852.1|26894.9|26854.9|26883.9|26843.9|0
1639357200000|2021-12-13 01:00:00|26892|26852|26886.8|26846.8|26892|26852|26880|26840|0
1639357500000|2021-12-13 01:05:00|26886.2|26846.2|26884.1|26844.1|26897.9|26857.9|26884.1|26844.1|0
1639357800000|2021-12-13 01:10:00|26884|26844|26878|26838|26884.1|26844.1|26871.9|26831.9|0
1639358100000|2021-12-13 01:15:00|26878.1|26838.1|26899|26859|26901.8|26861.8|26877.9|26837.9|0
1639358400000|2021-12-13 01:20:00|26898.5|26858.5|26896.9|26856.9|26905.5|26865.5|26893.5|26853.5|0
1639358700000|2021-12-13 01:25:00|26896.8|26856.8|26891.6|26851.6|26897.1|26857.1|26887.9|26847.9|0
1639359000000|2021-12-13 01:30:00|26891.4|26851.4|26885.6|26845.6|26898|26858|26884|26844|0
1639359300000|2021-12-13 01:35:00|26885.7|26845.7|26898|26858|26902|26862|26882.7|26842.7|0
1639359600000|2021-12-13 01:40:00|26897.9|26857.9|26897.6|26857.6|26904|26864|26894.8|26854.8|0
1639359900000|2021-12-13 01:45:00|26896.6|26856.6|26888.9|26848.9|26900.8|26860.8|26888.6|26848.6|0
1639360200000|2021-12-13 01:50:00|26888.8|26848.8|26895|26855|26898.2|26858.2|26888.8|26848.8|0
1639360500000|2021-12-13 01:55:00|26895.2|26855.2|26895|26855|26898.2|26858.2|26889.3|26849.3|0
1639360800000|2021-12-13 02:00:00|26895.2|26855.2|26883.1|26843.1|26895.2|26855.2|26880.1|26840.1|0
1639361100000|2021-12-13 02:05:00|26883.2|26843.2|26867.5|26827.5|26886.2|26846.2|26864.7|26824.7|0
1639361400000|2021-12-13 02:10:00|26867.7|26827.7|26878.5|26838.5|26880.3|26840.3|26867.5|26827.5|0
1639361700000|2021-12-13 02:15:00|26879.1|26839.1|26870.5|26830.5|26883.1|26843.1|26870.5|26830.5|0
1639362000000|2021-12-13 02:20:00|26870.6|26830.6|26867.4|26827.4|26873.6|26833.6|26867.4|26827.4|0
1639362300000|2021-12-13 02:25:00|26867.5|26827.5|26864.3|26824.3|26870.7|26830.7|26864.2|26824.2|0
1639362600000|2021-12-13 02:30:00|26864.9|26824.9|26867.4|26827.4|26867.5|26827.5|26861.3|26821.3|0
1639362900000|2021-12-13 02:35:00|26867.5|26827.5|26861.5|26821.5|26873.9|26833.9|26861.5|26821.5|0
1639363200000|2021-12-13 02:40:00|26861.7|26821.7|26879.2|26839.2|26879.4|26839.4|26861.7|26821.7|0
1639363500000|2021-12-13 02:45:00|26879|26839|26876.2|26836.2|26879.2|26839.2|26873.1|26833.1|0
1639363800000|2021-12-13 02:50:00|26877.3|26837.3|26876.2|26836.2|26879.3|26839.3|26876.2|26836.2|0
1639364100000|2021-12-13 02:55:00|26876.4|26836.4|26873|26833|26879.2|26839.2|26870|26830|0
1639364400000|2021-12-13 03:00:00|26872.9|26832.9|26867|26827|26873|26833|26865.2|26825.2|0
1639364700000|2021-12-13 03:05:00|26866.8|26826.8|26876|26836|26876|26836|26866.8|26826.8|0
1639365000000|2021-12-13 03:10:00|26876.2|26836.2|26882.4|26842.4|26882.4|26842.4|26876|26836|0
1639365300000|2021-12-13 03:15:00|26882.3|26842.3|26888.6|26848.6|26888.6|26848.6|26882.2|26842.2|0
1639365600000|2021-12-13 03:20:00|26888.1|26848.1|26884.9|26844.9|26888.1|26848.1|26881.9|26841.9|0
1639365900000|2021-12-13 03:25:00|26884.8|26844.8|26878.3|26838.3|26884.9|26844.9|26878.3|26838.3|0
1639366200000|2021-12-13 03:30:00|26878.8|26838.8|26881.7|26841.7|26884.3|26844.3|26878.3|26838.3|0
1639366500000|2021-12-13 03:35:00|26881.1|26841.1|26878.7|26838.7|26882|26842|26875.7|26835.7|0
1639366800000|2021-12-13 03:40:00|26878.6|26838.6|26872.6|26832.6|26878.7|26838.7|26869.8|26829.8|0
1639367100000|2021-12-13 03:45:00|26872.7|26832.7|26872.5|26832.5|26875.8|26835.8|26869.5|26829.5|0
1639367400000|2021-12-13 03:50:00|26870.9|26830.9|26872.7|26832.7|26875.7|26835.7|26870.7|26830.7|0
1639367700000|2021-12-13 03:55:00|26872.8|26832.8|26876.2|26836.2|26876.2|26836.2|26872.7|26832.7|0
1639368000000|2021-12-13 04:00:00|26876.1|26836.1|26879.4|26839.4|26882.2|26842.2|26873.4|26833.4|0
1639368300000|2021-12-13 04:05:00|26879.6|26839.6|26879.7|26839.7|26882.6|26842.6|26879.4|26839.4|0
1639368600000|2021-12-13 04:10:00|26879.6|26839.6|26876.6|26836.6|26879.7|26839.7|26873.4|26833.4|0
1639368900000|2021-12-13 04:15:00|26877.6|26837.6|26873.7|26833.7|26879.6|26839.6|26870.9|26830.9|0
1639369200000|2021-12-13 04:20:00|26873.8|26833.8|26873.9|26833.9|26873.9|26833.9|26870.9|26830.9|0
1639369500000|2021-12-13 04:25:00|26873.8|26833.8|26873.8|26833.8|26873.9|26833.9|26870.9|26830.9|0
1639369800000|2021-12-13 04:30:00|26873.7|26833.7|26873.9|26833.9|26873.9|26833.9|26870.9|26830.9|0
1639370100000|2021-12-13 04:35:00|26873.4|26833.4|26877.5|26837.5|26880.5|26840.5|26871.1|26831.1|0
1639370400000|2021-12-13 04:40:00|26877.3|26837.3|26864.9|26824.9|26877.3|26837.3|26864.7|26824.7|0
1639370700000|2021-12-13 04:45:00|26865|26825|26868.1|26828.1|26868.3|26828.3|26864.9|26824.9|0
1639371000000|2021-12-13 04:50:00|26868.2|26828.2|26864.9|26824.9|26869.5|26829.5|26864.8|26824.8|0
1639371300000|2021-12-13 04:55:00|26864.8|26824.8|26868.1|26828.1|26869.5|26829.5|26863.3|26823.3|0
1639371600000|2021-12-13 05:00:00|26868.2|26828.2|26856.1|26816.1|26868.3|26828.3|26856.1|26816.1|0
1639371900000|2021-12-13 05:05:00|26856.2|26816.2|26850.2|26810.2|26859.4|26819.4|26850.2|26810.2|0
1639372200000|2021-12-13 05:10:00|26850.1|26810.1|26847.6|26807.6|26853.2|26813.2|26847|26807|0
1639372500000|2021-12-13 05:15:00|26847.7|26807.7|26850.6|26810.6|26851|26811|26844.6|26804.6|0
1639372800000|2021-12-13 05:20:00|26850.5|26810.5|26844.5|26804.5|26850.6|26810.6|26844.5|26804.5|0
1639373100000|2021-12-13 05:25:00|26844.3|26804.3|26825.6|26785.6|26844.5|26804.5|26822.7|26782.7|0
1639373400000|2021-12-13 05:30:00|26825.7|26785.7|26829|26789|26829|26789|26819.7|26779.7|0
1639373700000|2021-12-13 05:35:00|26830.1|26790.1|26832.1|26792.1|26833.5|26793.5|26828.9|26788.9|0
1639374000000|2021-12-13 05:40:00|26831.5|26791.5|26832.5|26792.5|26835.2|26795.2|26826|26786|0
1639374300000|2021-12-13 05:45:00|26832.4|26792.4|26838.9|26798.9|26842.2|26802.2|26832.3|26792.3|0
1639374600000|2021-12-13 05:50:00|26839|26799|26844.9|26804.9|26849.1|26809.1|26839|26799|0
1639374900000|2021-12-13 05:55:00|26845.4|26805.4|26850.2|26810.2|26859.4|26819.4|26844.7|26804.7|0
1639375200000|2021-12-13 06:00:00|26849.1|26809.1|26861.5|26821.5|26864.8|26824.8|26847.2|26807.2|0
1639375500000|2021-12-13 06:05:00|26861.6|26821.6|26855.8|26815.8|26864.7|26824.7|26855.1|26815.1|0
1639375800000|2021-12-13 06:10:00|26855.1|26815.1|26855.1|26815.1|26858.3|26818.3|26854.9|26814.9|0
1639376100000|2021-12-13 06:15:00|26855.2|26815.2|26861.8|26821.8|26862.2|26822.2|26855.2|26815.2|0
1639376400000|2021-12-13 06:20:00|26861.7|26821.7|26853.3|26813.3|26861.8|26821.8|26853.2|26813.2|0
1639376700000|2021-12-13 06:25:00|26853.2|26813.2|26847.5|26807.5|26853.2|26813.2|26841.5|26801.5|0
1639377000000|2021-12-13 06:30:00|26847.7|26807.7|26865.9|26825.9|26865.9|26825.9|26847.7|26807.7|0
1639377300000|2021-12-13 06:35:00|26865.8|26825.8|26891.9|26851.9|26894.9|26854.9|26865.8|26825.8|0
1639377600000|2021-12-13 06:40:00|26892|26852|26883|26843|26895.2|26855.2|26874|26834|0
1639377900000|2021-12-13 06:45:00|26884.1|26844.1|26879.9|26839.9|26888.7|26848.7|26879.8|26839.8|0
1639378200000|2021-12-13 06:50:00|26879.8|26839.8|26874|26834|26879.8|26839.8|26871.3|26831.3|0
1639378500000|2021-12-13 06:55:00|26874.1|26834.1|26874.2|26834.2|26874.3|26834.3|26865.1|26825.1|0
1639378800000|2021-12-13 07:00:00|26874.3|26834.3|26841.9|26826.9|26883.2|26856.9|26839.4|26824.4|13
1639379100000|2021-12-13 07:05:00|26839.4|26824.4|26821.9|26806.9|26839.4|26824.4|26821.9|26806.9|31
1639379400000|2021-12-13 07:10:00|26819.4|26804.4|26814.4|26799.4|26821.9|26806.9|26791.9|26776.9|65
1639379700000|2021-12-13 07:15:00|26811.9|26796.9|26836.9|26821.9|26841.9|26826.9|26811.9|26796.9|27
1639380000000|2021-12-13 07:20:00|26839.4|26824.4|26819.4|26804.4|26841.9|26826.9|26816.9|26801.9|9
1639380300000|2021-12-13 07:25:00|26821.9|26806.9|26804.4|26789.4|26821.9|26806.9|26801.9|26786.9|20
1639380600000|2021-12-13 07:30:00|26801.9|26786.9|26811.9|26796.9|26811.9|26796.9|26801.9|26786.9|8
1639380900000|2021-12-13 07:35:00|26806.9|26791.9|26799.4|26784.4|26811.9|26796.9|26796.9|26781.9|12
1639381200000|2021-12-13 07:40:00|26796.9|26781.9|26791.9|26776.9|26799.4|26784.4|26781.9|26766.9|9
1639381500000|2021-12-13 07:45:00|26794.4|26779.4|26799.4|26784.4|26811.9|26796.9|26794.4|26779.4|22
1639381800000|2021-12-13 07:50:00|26796.9|26781.9|26809.4|26794.4|26814.4|26799.4|26796.9|26781.9|18
1639382100000|2021-12-13 07:55:00|26806.9|26791.9|26809.4|26794.4|26809.4|26794.4|26799.4|26784.4|12
1639382400000|2021-12-13 08:00:00|26811.9|26796.9|26784.4|26769.4|26829.4|26814.4|26781.9|26766.9|404
1639382700000|2021-12-13 08:05:00|26786.9|26771.9|26791.9|26776.9|26811.9|26796.9|26776.9|26761.9|256
1639383000000|2021-12-13 08:10:00|26796.9|26781.9|26821.9|26806.9|26826.9|26811.9|26796.9|26781.9|214
1639383300000|2021-12-13 08:15:00|26824.4|26809.4|26846.9|26831.9|26846.9|26831.9|26809.4|26794.4|784
1639383600000|2021-12-13 08:20:00|26849.4|26834.4|26876.9|26861.9|26886.9|26871.9|26846.9|26831.9|132
1639383900000|2021-12-13 08:25:00|26874.4|26859.4|26859.4|26844.4|26876.9|26861.9|26851.9|26836.9|693
1639384200000|2021-12-13 08:30:00|26856.9|26841.9|26891.9|26876.9|26891.9|26876.9|26836.9|26821.9|309
1639384500000|2021-12-13 08:35:00|26894.4|26879.4|26911.9|26896.9|26911.9|26896.9|26891.9|26876.9|201
1639384800000|2021-12-13 08:40:00|26912.7|26897.7|26907.7|26892.7|26912.7|26897.7|26902.7|26887.7|161
1639385100000|2021-12-13 08:45:00|26910.2|26895.2|26922.7|26907.7|26927.7|26912.7|26910.2|26895.2|1186
1639385400000|2021-12-13 08:50:00|26920.2|26905.2|26922.7|26907.7|26937.7|26922.7|26910.2|26895.2|75
1639385700000|2021-12-13 08:55:00|26920.2|26905.2|26902.7|26887.7|26927.7|26912.7|26902.7|26887.7|79
1639386000000|2021-12-13 09:00:00|26907.7|26892.7|26917.7|26902.7|26920.2|26905.2|26897.7|26882.7|181
1639386300000|2021-12-13 09:05:00|26915.2|26900.2|26897.7|26882.7|26917.7|26902.7|26897.7|26882.7|91
1639386600000|2021-12-13 09:10:00|26900.2|26885.2|26950.2|26935.2|26952.7|26937.7|26900.2|26885.2|184
1639386900000|2021-12-13 09:15:00|26952.7|26937.7|26947.7|26932.7|26952.7|26937.7|26942.7|26927.7|106
1639387200000|2021-12-13 09:20:00|26950.2|26935.2|26950.2|26935.2|26957.7|26942.7|26942.7|26927.7|519
1639387500000|2021-12-13 09:25:00|26952.7|26937.7|26947.7|26932.7|26952.7|26937.7|26927.7|26912.7|194
1639387800000|2021-12-13 09:30:00|26950.2|26935.2|26937.7|26922.7|26952.7|26937.7|26932.7|26917.7|113
1639388100000|2021-12-13 09:35:00|26935.2|26920.2|26925.2|26910.2|26937.7|26922.7|26922.7|26907.7|199
1639388400000|2021-12-13 09:40:00|26922.7|26907.7|26922.7|26907.7|26932.7|26917.7|26917.7|26902.7|59
1639388700000|2021-12-13 09:45:00|26917.7|26902.7|26932.7|26917.7|26937.7|26922.7|26912.7|26897.7|44
1639389000000|2021-12-13 09:50:00|26927.7|26912.7|26907.7|26892.7|26927.7|26912.7|26900.2|26885.2|5334
1639389300000|2021-12-13 09:55:00|26905.2|26890.2|26905.2|26890.2|26907.7|26892.7|26887.7|26872.7|125
1639389600000|2021-12-13 10:00:00|26907.7|26892.7|26907.7|26892.7|26922.7|26907.7|26902.7|26887.7|278
1639389900000|2021-12-13 10:05:00|26910.2|26895.2|26912.7|26897.7|26912.7|26897.7|26897.7|26882.7|52
1639390200000|2021-12-13 10:10:00|26910.2|26895.2|26907.7|26892.7|26912.7|26897.7|26900.2|26885.2|70
1639390500000|2021-12-13 10:15:00|26905.2|26890.2|26892.7|26877.7|26907.7|26892.7|26887.7|26872.7|103
1639390800000|2021-12-13 10:20:00|26890.2|26875.2|26897.7|26882.7|26900.2|26885.2|26885.2|26870.2|73
1639391100000|2021-12-13 10:25:00|26892.7|26877.7|26912.7|26897.7|26912.7|26897.7|26887.7|26872.7|46
1639391400000|2021-12-13 10:30:00|26907.7|26892.7|26900.2|26885.2|26912.7|26897.7|26897.7|26882.7|67
1639391700000|2021-12-13 10:35:00|26897.7|26882.7|26907.7|26892.7|26912.7|26897.7|26897.7|26882.7|186
1639392000000|2021-12-13 10:40:00|26912.7|26897.7|26907.7|26892.7|26917.7|26902.7|26905.2|26890.2|56
1639392300000|2021-12-13 10:45:00|26910.2|26895.2|26902.7|26887.7|26912.7|26897.7|26897.7|26882.7|203
1639392600000|2021-12-13 10:50:00|26900.2|26885.2|26872.7|26857.7|26900.2|26885.2|26867.7|26852.7|789
1639392900000|2021-12-13 10:55:00|26875.2|26860.2|26865.2|26850.2|26877.7|26862.7|26862.7|26847.7|79
1639393200000|2021-12-13 11:00:00|26867.7|26852.7|26872.7|26857.7|26872.7|26857.7|26852.7|26837.7|173
1639393500000|2021-12-13 11:05:00|26870.2|26855.2|26877.7|26862.7|26877.7|26862.7|26867.7|26852.7|2016
1639393800000|2021-12-13 11:10:00|26875.2|26860.2|26907.7|26892.7|26912.7|26897.7|26872.7|26857.7|193
1639394100000|2021-12-13 11:15:00|26902.7|26887.7|26910.2|26895.2|26912.7|26897.7|26897.7|26882.7|2040
1639394400000|2021-12-13 11:20:00|26907.7|26892.7|26892.7|26877.7|26912.7|26897.7|26890.2|26875.2|53
1639394700000|2021-12-13 11:25:00|26890.2|26875.2|26872.7|26857.7|26892.7|26877.7|26870.2|26855.2|60
1639395000000|2021-12-13 11:30:00|26870.2|26855.2|26882.7|26867.7|26887.7|26872.7|26862.7|26847.7|100
1639395300000|2021-12-13 11:35:00|26885.2|26870.2|26887.7|26872.7|26892.7|26877.7|26862.7|26847.7|194
1639395600000|2021-12-13 11:40:00|26882.7|26867.7|26895.2|26880.2|26902.7|26887.7|26882.7|26867.7|170
1639395900000|2021-12-13 11:45:00|26892.7|26877.7|26885.2|26870.2|26892.7|26877.7|26877.7|26862.7|89
1639396200000|2021-12-13 11:50:00|26887.7|26872.7|26885.2|26870.2|26892.7|26877.7|26882.7|26867.7|35
1639396500000|2021-12-13 11:55:00|26887.7|26872.7|26907.7|26892.7|26907.7|26892.7|26887.7|26872.7|560
1639396800000|2021-12-13 12:00:00|26902.7|26887.7|26877.7|26862.7|26902.7|26887.7|26872.7|26857.7|221
1639397100000|2021-12-13 12:05:00|26880.2|26865.2|26867.7|26852.7|26882.7|26867.7|26862.7|26847.7|55
1639397400000|2021-12-13 12:10:00|26865.2|26850.2|26857.7|26842.7|26872.7|26857.7|26857.7|26842.7|35
1639397700000|2021-12-13 12:15:00|26860.2|26845.2|26857.7|26842.7|26867.7|26852.7|26857.7|26842.7|90
1639398000000|2021-12-13 12:20:00|26860.2|26845.2|26860.2|26845.2|26867.7|26852.7|26857.7|26842.7|56
1639398300000|2021-12-13 12:25:00|26862.7|26847.7|26837.7|26822.7|26865.2|26850.2|26837.7|26822.7|187
1639398600000|2021-12-13 12:30:00|26840.2|26825.2|26852.7|26837.7|26852.7|26837.7|26837.7|26822.7|71
1639398900000|2021-12-13 12:35:00|26855.2|26840.2|26860.2|26845.2|26862.7|26847.7|26852.7|26837.7|37
1639399200000|2021-12-13 12:40:00|26857.7|26842.7|26857.7|26842.7|26862.7|26847.7|26850.2|26835.2|243
1639399500000|2021-12-13 12:45:00|26862.7|26847.7|26855.2|26840.2|26867.7|26852.7|26840.2|26825.2|91
1639399800000|2021-12-13 12:50:00|26857.7|26842.7|26837.7|26822.7|26860.2|26845.2|26837.7|26822.7|50
1639400100000|2021-12-13 12:55:00|26842.7|26827.7|26857.7|26842.7|26860.2|26845.2|26837.7|26822.7|63
1639400400000|2021-12-13 13:00:00|26860.2|26845.2|26865.2|26850.2|26872.7|26857.7|26857.7|26842.7|64
1639400700000|2021-12-13 13:05:00|26867.7|26852.7|26867.7|26852.7|26867.7|26852.7|26857.7|26842.7|133
1639401000000|2021-12-13 13:10:00|26862.7|26847.7|26862.7|26847.7|26872.7|26857.7|26862.7|26847.7|44
1639401300000|2021-12-13 13:15:00|26865.2|26850.2|26847.7|26832.7|26865.2|26850.2|26847.7|26832.7|121
1639401600000|2021-12-13 13:20:00|26850.2|26835.2|26847.7|26832.7|26852.7|26837.7|26840.2|26825.2|41
1639401900000|2021-12-13 13:25:00|26850.2|26835.2|26852.7|26837.7|26855.2|26840.2|26847.7|26832.7|446
1639402200000|2021-12-13 13:30:00|26847.7|26832.7|26842.7|26827.7|26852.7|26837.7|26837.7|26822.7|70
1639402500000|2021-12-13 13:35:00|26840.2|26825.2|26837.7|26822.7|26852.7|26837.7|26837.7|26822.7|262
1639402800000|2021-12-13 13:40:00|26842.7|26827.7|26837.7|26822.7|26857.7|26842.7|26832.7|26817.7|222
1639403100000|2021-12-13 13:45:00|26832.7|26817.7|26837.7|26822.7|26842.7|26827.7|26832.7|26817.7|46
1639403400000|2021-12-13 13:50:00|26832.7|26817.7|26812.7|26797.7|26832.7|26817.7|26807.7|26792.7|264
1639403700000|2021-12-13 13:55:00|26810.2|26795.2|26807.7|26792.7|26822.7|26807.7|26802.7|26787.7|178
1639404000000|2021-12-13 14:00:00|26812.7|26797.7|26777.7|26762.7|26812.7|26797.7|26777.7|26762.7|358
1639404300000|2021-12-13 14:05:00|26782.7|26767.7|26762.7|26747.7|26782.7|26767.7|26760.2|26745.2|102
1639404600000|2021-12-13 14:10:00|26760.2|26745.2|26735.2|26720.2|26760.2|26745.2|26732.7|26717.7|222
1639404900000|2021-12-13 14:15:00|26737.7|26722.7|26725.2|26710.2|26747.7|26732.7|26717.7|26702.7|145
1639405200000|2021-12-13 14:20:00|26727.7|26712.7|26720.2|26705.2|26745.2|26730.2|26712.7|26697.7|815
1639405500000|2021-12-13 14:25:00|26717.7|26702.7|26702.7|26687.7|26727.7|26712.7|26702.7|26687.7|357
1639405800000|2021-12-13 14:30:00|26705.2|26690.2|26702.7|26687.7|26732.7|26717.7|26702.7|26687.7|1245
1639406100000|2021-12-13 14:35:00|26697.7|26682.7|26697.7|26682.7|26732.7|26717.7|26682.7|26667.7|272
1639406400000|2021-12-13 14:40:00|26692.7|26677.7|26712.7|26697.7|26732.7|26717.7|26692.7|26677.7|156
1639406700000|2021-12-13 14:45:00|26710.2|26695.2|26687.7|26672.7|26717.7|26702.7|26687.7|26672.7|146
1639407000000|2021-12-13 14:50:00|26682.7|26667.7|26637.7|26622.7|26682.7|26667.7|26622.7|26607.7|312
1639407300000|2021-12-13 14:55:00|26632.7|26617.7|26652.7|26637.7|26667.7|26652.7|26632.7|26617.7|157
1639407600000|2021-12-13 15:00:00|26650.2|26635.2|26652.7|26637.7|26667.7|26652.7|26637.7|26622.7|343
1639407900000|2021-12-13 15:05:00|26655.2|26640.2|26664.4|26649.4|26687.7|26672.7|26652.7|26637.7|115
1639408200000|2021-12-13 15:10:00|26664.1|26649.1|26684.1|26669.1|26686.6|26671.6|26649.1|26634.1|163
1639408500000|2021-12-13 15:15:00|26686.6|26671.6|26679.1|26664.1|26696.6|26681.6|26671.6|26656.6|1383
1639408800000|2021-12-13 15:20:00|26681.6|26666.6|26624.1|26609.1|26686.6|26671.6|26621.6|26606.6|223
1639409100000|2021-12-13 15:25:00|26621.6|26606.6|26556.6|26541.6|26626.6|26611.6|26519.1|26504.1|1099
1639409400000|2021-12-13 15:30:00|26554.1|26539.1|26556.6|26541.6|26566.6|26551.6|26531.6|26516.6|1667
1639409700000|2021-12-13 15:35:00|26561.6|26546.6|26574.1|26559.1|26591.6|26576.6|26556.6|26541.6|218
1639410000000|2021-12-13 15:40:00|26576.6|26561.6|26581.6|26566.6|26596.6|26581.6|26571.6|26556.6|199
1639410300000|2021-12-13 15:45:00|26584.1|26569.1|26584.1|26569.1|26604.1|26589.1|26581.6|26566.6|230
1639410600000|2021-12-13 15:50:00|26586.6|26571.6|26621.6|26606.6|26621.6|26606.6|26584.1|26569.1|428
1639410900000|2021-12-13 15:55:00|26616.6|26601.6|26596.6|26581.6|26626.6|26611.6|26586.6|26571.6|292
1639411200000|2021-12-13 16:00:00|26591.6|26576.6|26574.1|26559.1|26604.1|26589.1|26571.6|26556.6|1355
1639411500000|2021-12-13 16:05:00|26571.6|26556.6|26571.6|26556.6|26589.1|26574.1|26566.6|26551.6|408
1639411800000|2021-12-13 16:10:00|26576.6|26561.6|26551.6|26536.6|26579.1|26564.1|26546.6|26531.6|250
1639412100000|2021-12-13 16:15:00|26556.6|26541.6|26551.6|26536.6|26566.6|26551.6|26541.6|26526.6|275
1639412400000|2021-12-13 16:20:00|26556.6|26541.6|26541.6|26526.6|26559.1|26544.1|26536.6|26521.6|261
1639412700000|2021-12-13 16:25:00|26544.1|26529.1|26561.6|26546.6|26569.1|26554.1|26536.6|26521.6|331
1639413000000|2021-12-13 16:30:00|26564.1|26549.1|26559.1|26544.1|26569.1|26554.1|26536.6|26521.6|631
1639413300000|2021-12-13 16:35:00|26556.6|26541.6|26556.6|26541.6|26571.6|26556.6|26546.6|26531.6|831
1639413600000|2021-12-13 16:40:00|26554.1|26539.1|26571.6|26556.6|26584.1|26569.1|26554.1|26539.1|344
1639413900000|2021-12-13 16:45:00|26576.6|26561.6|26566.6|26551.6|26581.6|26566.6|26566.6|26551.6|25
1639414200000|2021-12-13 16:50:00|26569.1|26549.1|26549.1|26529.1|26579.1|26554.1|26549.1|26529.1|68
1639414500000|2021-12-13 16:55:00|26554.1|26534.1|26564.1|26544.1|26569.1|26544.1|26544.1|26524.1|76
1639414800000|2021-12-13 17:00:00|26559.1|26539.1|26554.1|26529.1|26559.1|26539.1|26539.1|26519.1|26
1639415100000|2021-12-13 17:05:00|26549.1|26524.1|26584.1|26564.1|26589.1|26569.1|26544.1|26524.1|54
1639415400000|2021-12-13 17:10:00|26589.1|26569.1|26599.1|26574.1|26604.1|26584.1|26579.1|26559.1|30
1639415700000|2021-12-13 17:15:00|26594.1|26579.1|26589.1|26569.1|26609.1|26589.1|26589.1|26569.1|36
1639416000000|2021-12-13 17:20:00|26594.1|26574.1|26594.1|26574.1|26599.1|26574.1|26584.1|26564.1|12
1639416300000|2021-12-13 17:25:00|26599.1|26569.1|26599.1|26579.1|26599.1|26579.1|26589.1|26569.1|2
1639416600000|2021-12-13 17:30:00|26604.1|26574.1|26599.1|26574.1|26609.1|26589.1|26594.1|26574.1|13
1639416900000|2021-12-13 17:35:00|26594.1|26579.1|26604.1|26579.1|26609.1|26589.1|26589.1|26569.1|52
1639417200000|2021-12-13 17:40:00|26599.1|26574.1|26604.1|26584.1|26604.1|26584.1|26594.1|26574.1|9
1639417500000|2021-12-13 17:45:00|26599.1|26579.1|26579.1|26559.1|26604.1|26584.1|26579.1|26559.1|7
1639417800000|2021-12-13 17:50:00|26584.1|26564.1|26574.1|26554.1|26584.1|26564.1|26574.1|26549.1|11
1639418100000|2021-12-13 17:55:00|26569.1|26549.1|26574.1|26554.1|26579.1|26559.1|26569.1|26549.1|30
1639418400000|2021-12-13 18:00:00|26579.1|26549.1|26584.1|26559.1|26589.1|26569.1|26579.1|26549.1|12
1639418700000|2021-12-13 18:05:00|26579.1|26554.1|26574.1|26554.1|26584.1|26559.1|26574.1|26549.1|6
1639419000000|2021-12-13 18:10:00|26569.1|26549.1|26574.1|26554.1|26574.1|26554.1|26569.1|26549.1|16
1639419300000|2021-12-13 18:15:00|26569.1|26549.1|26574.1|26554.1|26579.1|26554.1|26569.1|26544.1|6
1639419600000|2021-12-13 18:20:00|26569.1|26549.1|26574.1|26549.1|26574.1|26554.1|26564.1|26544.1|28
1639419900000|2021-12-13 18:25:00|26569.1|26544.1|26564.1|26539.1|26569.1|26549.1|26559.1|26539.1|17
1639420200000|2021-12-13 18:30:00|26569.1|26544.1|26549.1|26529.1|26569.1|26549.1|26544.1|26524.1|15
1639420500000|2021-12-13 18:35:00|26554.1|26534.1|26549.1|26529.1|26559.1|26534.1|26549.1|26529.1|6
1639420800000|2021-12-13 18:40:00|26554.1|26534.1|26564.1|26544.1|26569.1|26549.1|26549.1|26529.1|8
1639421100000|2021-12-13 18:45:00|26559.1|26539.1|26554.1|26534.1|26569.1|26544.1|26554.1|26534.1|10
1639421400000|2021-12-13 18:50:00|26559.1|26539.1|26569.1|26549.1|26569.1|26549.1|26559.1|26534.1|8
1639421700000|2021-12-13 18:55:00|26564.1|26544.1|26569.1|26549.1|26569.1|26549.1|26564.1|26544.1|4
1639422000000|2021-12-13 19:00:00|26564.1|26544.1|26564.1|26539.1|26569.1|26549.1|26554.1|26534.1|9
1639422300000|2021-12-13 19:05:00|26569.1|26544.1|26569.1|26549.1|26569.1|26549.1|26559.1|26539.1|8
1639422600000|2021-12-13 19:10:00|26574.1|26554.1|26574.1|26549.1|26574.1|26554.1|26569.1|26549.1|6
1639422900000|2021-12-13 19:15:00|26569.1|26554.1|26574.1|26554.1|26574.1|26554.1|26569.1|26544.1|2
1639423200000|2021-12-13 19:20:00|26579.1|26549.1|26589.1|26569.1|26594.1|26569.1|26574.1|26549.1|5
1639423500000|2021-12-13 19:25:00|26594.1|26564.1|26579.1|26564.1|26594.1|26564.1|26579.1|26554.1|40
1639423800000|2021-12-13 19:30:00|26581.6|26566.6|26586.6|26571.6|26586.6|26571.6|26571.6|26556.6|2
1639424100000|2021-12-13 19:35:00|26584.1|26569.1|26584.1|26569.1|26586.6|26571.6|26579.1|26564.1|5
1639424400000|2021-12-13 19:40:00|26586.6|26571.6|26584.1|26569.1|26586.6|26571.6|26579.1|26564.1|2
1639424700000|2021-12-13 19:45:00|26581.6|26566.6|26584.1|26569.1|26586.6|26571.6|26579.1|26564.1|3
1639425000000|2021-12-13 19:50:00|26586.6|26571.6|26591.6|26576.6|26591.6|26576.6|26584.1|26569.1|9
1639425300000|2021-12-13 19:55:00|26589.1|26574.1|26599.1|26584.1|26599.1|26584.1|26589.1|26574.1|8
1639425600000|2021-12-13 20:00:00|26596.6|26581.6|26609.1|26594.1|26614.1|26599.1|26596.6|26581.6|9
1639425900000|2021-12-13 20:05:00|26611.6|26596.6|26599.1|26584.1|26616.6|26601.6|26594.1|26579.1|27
1639426200000|2021-12-13 20:10:00|26596.6|26581.6|26606.6|26591.6|26611.6|26596.6|26594.1|26579.1|4
1639426500000|2021-12-13 20:15:00|26604.1|26589.1|26601.6|26586.6|26611.6|26596.6|26596.6|26581.6|9
1639426800000|2021-12-13 20:20:00|26599.1|26584.1|26599.1|26584.1|26601.6|26586.6|26586.6|26571.6|20
1639427100000|2021-12-13 20:25:00|26601.6|26586.6|26591.6|26576.6|26604.1|26589.1|26589.1|26574.1|11
1639427400000|2021-12-13 20:30:00|26589.1|26574.1|26599.1|26584.1|26601.6|26586.6|26589.1|26574.1|24
1639427700000|2021-12-13 20:35:00|26601.6|26586.6|26594.1|26579.1|26604.1|26589.1|26591.6|26576.6|20
1639428000000|2021-12-13 20:40:00|26591.6|26576.6|26581.6|26566.6|26594.1|26579.1|26576.6|26561.6|47
1639428300000|2021-12-13 20:45:00|26579.1|26564.1|26569.1|26554.1|26586.6|26571.6|26569.1|26554.1|43
1639428600000|2021-12-13 20:50:00|26566.6|26551.6|26531.6|26516.6|26566.6|26551.6|26531.6|26516.6|112
1639428900000|2021-12-13 20:55:00|26529.1|26514.1|26539.1|26524.1|26539.1|26524.1|26526.6|26511.6|28
1639429200000|2021-12-13 21:00:00|26544.2|26504.2|26543.6|26503.6|26557.3|26517.3|26517|26477|0
1639429500000|2021-12-13 21:05:00|26543.3|26503.3|26551.8|26511.8|26555|26515|26530.3|26490.3|0
1639429800000|2021-12-13 21:10:00|26551.6|26511.6|26559.5|26519.5|26564.6|26524.6|26543.6|26503.6|0
1639430100000|2021-12-13 21:15:00|26559.3|26519.3|26559.5|26519.5|26560.7|26520.7|26546.8|26506.8|0
1639430400000|2021-12-13 21:20:00|26559|26519|26546.8|26506.8|26561.4|26521.4|26546.8|26506.8|0
1639430700000|2021-12-13 21:25:00|26546.9|26506.9|26550|26510|26555|26515|26543.6|26503.6|0
1639431000000|2021-12-13 21:30:00|26550.3|26510.3|26550|26510|26558.2|26518.2|26550|26510|0
1639431300000|2021-12-13 21:35:00|26549.7|26509.7|26561.4|26521.4|26561.4|26521.4|26548.1|26508.1|0
1639431600000|2021-12-13 21:40:00|26561.3|26521.3|26561.4|26521.4|26564.6|26524.6|26559.5|26519.5|0
1639431900000|2021-12-13 21:45:00|26561.7|26521.7|26580.4|26540.4|26582.9|26542.9|26561.7|26521.7|0
1639432200000|2021-12-13 21:50:00|26580.3|26540.3|26572.8|26532.8|26581.1|26541.1|26564.6|26524.6|0
1639432500000|2021-12-13 21:55:00|26573.1|26533.1|26569|26529|26574.7|26534.7|26566.5|26526.5|0
1639433100000|2021-12-13 22:05:00|26567.9|26527.9|26565.9|26525.9|26567.9|26527.9|26564.7|26524.7|0
1639433400000|2021-12-13 22:10:00|26565.4|26525.4|26568.6|26528.6|26568.6|26528.6|26565.4|26525.4|0
1639433700000|2021-12-13 22:15:00|26568.1|26528.1|26568.1|26528.1|26568.1|26528.1|26568.1|26528.1|0
1639434000000|2021-12-13 22:20:00|26566.5|26526.5|26567.5|26527.5|26567.5|26527.5|26566.5|26526.5|0
1639434300000|2021-12-13 22:25:00|26568.1|26528.1|26568.1|26528.1|26568.6|26528.6|26568.1|26528.1|0
1639434600000|2021-12-13 22:30:00|26567|26527|26567|26527|26568.1|26528.1|26565.9|26525.9|0
1639434900000|2021-12-13 22:35:00|26565.9|26525.9|26562.2|26522.2|26567|26527|26561.2|26521.2|0
1639435200000|2021-12-13 22:40:00|26561.7|26521.7|26562.8|26522.8|26563.8|26523.8|26560.1|26520.1|0
1639435500000|2021-12-13 22:45:00|26563.3|26523.3|26564.4|26524.4|26564.9|26524.9|26561.7|26521.7|0
1639435800000|2021-12-13 22:50:00|26563.3|26523.3|26562.8|26522.8|26563.8|26523.8|26562.8|26522.8|0
1639436100000|2021-12-13 22:55:00|26563.3|26523.3|26562.8|26522.8|26565.9|26525.9|26562.8|26522.8|0
1639436400000|2021-12-13 23:00:00|26562.5|26522.5|26583.9|26543.9|26583.9|26543.9|26562.5|26522.5|0
1639436700000|2021-12-13 23:05:00|26584.1|26544.1|26585.7|26545.7|26588.3|26548.3|26582.5|26542.5|0
1639437000000|2021-12-13 23:10:00|26586|26546|26575.6|26535.6|26587.1|26547.1|26572.4|26532.4|0
1639437300000|2021-12-13 23:15:00|26575.8|26535.8|26575.6|26535.6|26578.2|26538.2|26566.1|26526.1|0
1639437600000|2021-12-13 23:20:00|26575.9|26535.9|26572.4|26532.4|26578.8|26538.8|26567.4|26527.4|0
1639437900000|2021-12-13 23:25:00|26572.3|26532.3|26555.4|26515.4|26580.7|26540.7|26554.6|26514.6|0
1639438200000|2021-12-13 23:30:00|26556|26516|26574.3|26534.3|26575.6|26535.6|26556|26516|0
1639438500000|2021-12-13 23:35:00|26574.8|26534.8|26575.6|26535.6|26583.9|26543.9|26574.3|26534.3|0
1639438800000|2021-12-13 23:40:00|26575.4|26535.4|26581.3|26541.3|26583.9|26543.9|26574.3|26534.3|0
1639439100000|2021-12-13 23:45:00|26581.5|26541.5|26575.6|26535.6|26585.7|26545.7|26574.3|26534.3|0
1639439400000|2021-12-13 23:50:00|26575.9|26535.9|26575.6|26535.6|26577.5|26537.5|26569.3|26529.3|0
1639439700000|2021-12-13 23:55:00|26575.4|26535.4|26577.5|26537.5|26578.2|26538.2|26570.6|26530.6|0
1639440000000|2021-12-14 00:00:00|26577.2|26537.2|26592.1|26552.1|26595.3|26555.3|26575.6|26535.6|0
1639440300000|2021-12-14 00:05:00|26592.2|26552.2|26595.3|26555.3|26595.3|26555.3|26588.3|26548.3|0
1639440600000|2021-12-14 00:10:00|26595.6|26555.6|26592.1|26552.1|26603.5|26563.5|26590.2|26550.2|0
1639440900000|2021-12-14 00:15:00|26592.4|26552.4|26621.1|26581.1|26633.8|26593.8|26592.4|26552.4|0
1639441200000|2021-12-14 00:20:00|26620.9|26580.9|26635|26595|26635.8|26595.8|26614.8|26574.8|0
1639441500000|2021-12-14 00:25:00|26635.2|26595.2|26620.6|26580.6|26638.6|26598.6|26617.2|26577.2|0
1639441800000|2021-12-14 00:30:00|26620.7|26580.7|26622.5|26582.5|26627.3|26587.3|26614.6|26574.6|0
1639442100000|2021-12-14 00:35:00|26622.6|26582.6|26595.5|26555.5|26624.3|26584.3|26595.4|26555.4|0
1639442400000|2021-12-14 00:40:00|26595|26555|26609.5|26569.5|26609.7|26569.7|26594.1|26554.1|0
1639442700000|2021-12-14 00:45:00|26609.7|26569.7|26627.7|26587.7|26627.9|26587.9|26609.4|26569.4|0
1639443000000|2021-12-14 00:50:00|26627.5|26587.5|26625.9|26585.9|26627.5|26587.5|26616.7|26576.7|0
1639443300000|2021-12-14 00:55:00|26626.1|26586.1|26630.7|26590.7|26630.9|26590.9|26621.5|26581.5|0
1639443600000|2021-12-14 01:00:00|26631.2|26591.2|26617.2|26577.2|26633.9|26593.9|26615.9|26575.9|0
1639443900000|2021-12-14 01:05:00|26617.3|26577.3|26633.3|26593.3|26633.5|26593.5|26617.1|26577.1|0
1639444200000|2021-12-14 01:10:00|26633.4|26593.4|26630.1|26590.1|26639.2|26599.2|26628.6|26588.6|0
1639444500000|2021-12-14 01:15:00|26630.2|26590.2|26622.2|26582.2|26630.2|26590.2|26614.6|26574.6|0
1639444800000|2021-12-14 01:20:00|26622.1|26582.1|26599.4|26559.4|26622.1|26582.1|26599.4|26559.4|0
1639445100000|2021-12-14 01:25:00|26599.5|26559.5|26606.8|26566.8|26611.4|26571.4|26599.4|26559.4|0
1639445400000|2021-12-14 01:30:00|26606.9|26566.9|26642|26602|26647.8|26607.8|26602.6|26562.6|0
1639445700000|2021-12-14 01:35:00|26641.9|26601.9|26623.8|26583.8|26645|26605|26620.6|26580.6|0
1639446000000|2021-12-14 01:40:00|26623.7|26583.7|26596.8|26556.8|26627|26587|26593.7|26553.7|0
1639446300000|2021-12-14 01:45:00|26597.3|26557.3|26604.3|26564.3|26612|26572|26596.5|26556.5|0
1639446600000|2021-12-14 01:50:00|26604.4|26564.4|26603.3|26563.3|26609.3|26569.3|26598.2|26558.2|0
1639446900000|2021-12-14 01:55:00|26603.8|26563.8|26604.7|26564.7|26609.6|26569.6|26597.3|26557.3|0
1639447200000|2021-12-14 02:00:00|26605.3|26565.3|26609.1|26569.1|26618.3|26578.3|26597.1|26557.1|0
1639447500000|2021-12-14 02:05:00|26608.6|26568.6|26604|26564|26611.9|26571.9|26601|26561|0
1639447800000|2021-12-14 02:10:00|26604.1|26564.1|26606|26566|26607.2|26567.2|26597|26557|0
1639448100000|2021-12-14 02:15:00|26605.8|26565.8|26596.4|26556.4|26606|26566|26596.4|26556.4|0
1639448400000|2021-12-14 02:20:00|26596.5|26556.5|26605.9|26565.9|26609|26569|26596.5|26556.5|0
1639448700000|2021-12-14 02:25:00|26605.8|26565.8|26599.8|26559.8|26612|26572|26599.8|26559.8|0
1639449000000|2021-12-14 02:30:00|26599.6|26559.6|26600.9|26560.9|26606.3|26566.3|26585.1|26545.1|0
1639449300000|2021-12-14 02:35:00|26601|26561|26598.6|26558.6|26609.3|26569.3|26594.2|26554.2|0
1639449600000|2021-12-14 02:40:00|26598.5|26558.5|26601.2|26561.2|26604|26564|26597.3|26557.3|0
1639449900000|2021-12-14 02:45:00|26602.3|26562.3|26594.6|26554.6|26604.2|26564.2|26591.5|26551.5|0
1639450200000|2021-12-14 02:50:00|26594.5|26554.5|26587.9|26547.9|26594.5|26554.5|26582.1|26542.1|0
1639450500000|2021-12-14 02:55:00|26587.8|26547.8|26593.8|26553.8|26599.9|26559.9|26584.9|26544.9|0
1639450800000|2021-12-14 03:00:00|26593.9|26553.9|26600.1|26560.1|26600.2|26560.2|26593.8|26553.8|0
1639451100000|2021-12-14 03:05:00|26600|26560|26590.9|26550.9|26600.3|26560.3|26590.8|26550.8|0
1639451400000|2021-12-14 03:10:00|26590.8|26550.8|26606.2|26566.2|26606.3|26566.3|26590.8|26550.8|0
1639451700000|2021-12-14 03:15:00|26606.3|26566.3|26612.3|26572.3|26612.3|26572.3|26606.3|26566.3|0
1639452000000|2021-12-14 03:20:00|26611.8|26571.8|26612.5|26572.5|26613.7|26573.7|26603.5|26563.5|0
1639452300000|2021-12-14 03:25:00|26612.4|26572.4|26615.1|26575.1|26615.1|26575.1|26609.3|26569.3|0
1639452600000|2021-12-14 03:30:00|26614.6|26574.6|26597.2|26557.2|26615|26575|26597.1|26557.1|0
1639452900000|2021-12-14 03:35:00|26596.7|26556.7|26566.8|26526.8|26597.1|26557.1|26546.2|26506.2|0
1639453200000|2021-12-14 03:40:00|26567.3|26527.3|26574.4|26534.4|26576.1|26536.1|26557.6|26517.6|0
1639453500000|2021-12-14 03:45:00|26573.8|26533.8|26580.7|26540.7|26582.5|26542.5|26570.1|26530.1|0
1639453800000|2021-12-14 03:50:00|26580.8|26540.8|26597.5|26557.5|26600.7|26560.7|26579.5|26539.5|0
1639454100000|2021-12-14 03:55:00|26597|26557|26599.3|26559.3|26606.9|26566.9|26595.7|26555.7|0
1639454400000|2021-12-14 04:00:00|26598.7|26558.7|26608.1|26568.1|26609.9|26569.9|26597.9|26557.9|0
1639454700000|2021-12-14 04:05:00|26608.3|26568.3|26605.4|26565.4|26609.6|26569.6|26602.3|26562.3|0
1639455000000|2021-12-14 04:10:00|26604.8|26564.8|26595.2|26555.2|26605.5|26565.5|26595|26555|0
1639455300000|2021-12-14 04:15:00|26595|26555|26599.5|26559.5|26602.5|26562.5|26593.5|26553.5|0
1639455600000|2021-12-14 04:20:00|26599.4|26559.4|26595|26555|26601|26561|26594.9|26554.9|0
1639455900000|2021-12-14 04:25:00|26596.1|26556.1|26598.9|26558.9|26600.9|26560.9|26596.1|26556.1|0
1639456200000|2021-12-14 04:30:00|26598.7|26558.7|26600.5|26560.5|26601.9|26561.9|26591.5|26551.5|0
1639456500000|2021-12-14 04:35:00|26601|26561|26601.7|26561.7|26604.7|26564.7|26600.3|26560.3|0
1639456800000|2021-12-14 04:40:00|26602.3|26562.3|26603.7|26563.7|26606.5|26566.5|26598.8|26558.8|0
1639457100000|2021-12-14 04:45:00|26603.6|26563.6|26603.3|26563.3|26603.9|26563.9|26600.3|26560.3|0
1639457400000|2021-12-14 04:50:00|26603.4|26563.4|26590.8|26550.8|26603.6|26563.6|26590.8|26550.8|0
1639457700000|2021-12-14 04:55:00|26589.7|26549.7|26597.3|26557.3|26597.3|26557.3|26587.9|26547.9|0
1639458000000|2021-12-14 05:00:00|26596.8|26556.8|26594.9|26554.9|26597.3|26557.3|26585.5|26545.5|0
1639458300000|2021-12-14 05:05:00|26594.7|26554.7|26588.7|26548.7|26594.7|26554.7|26585.7|26545.7|0
1639458600000|2021-12-14 05:10:00|26588.5|26548.5|26591.3|26551.3|26594.7|26554.7|26588.5|26548.5|0
1639458900000|2021-12-14 05:15:00|26591.4|26551.4|26579.7|26539.7|26591.5|26551.5|26576.7|26536.7|0
1639459200000|2021-12-14 05:20:00|26580.2|26540.2|26576.7|26536.7|26582.9|26542.9|26574.9|26534.9|0
1639459500000|2021-12-14 05:25:00|26577.7|26537.7|26588.9|26548.9|26591.9|26551.9|26576.6|26536.6|0
1639459800000|2021-12-14 05:30:00|26588.7|26548.7|26596|26556|26599.3|26559.3|26583.7|26543.7|0
1639460100000|2021-12-14 05:35:00|26595.9|26555.9|26598|26558|26602.5|26562.5|26594.9|26554.9|0
1639460400000|2021-12-14 05:40:00|26597.9|26557.9|26590.1|26550.1|26604|26564|26588.9|26548.9|0
1639460700000|2021-12-14 05:45:00|26590.2|26550.2|26591.5|26551.5|26594.7|26554.7|26588.5|26548.5|0
1639461000000|2021-12-14 05:50:00|26591|26551|26576.5|26536.5|26592.7|26552.7|26576.5|26536.5|0
1639461300000|2021-12-14 05:55:00|26577.5|26537.5|26584.1|26544.1|26586|26546|26570.7|26530.7|0
1639461600000|2021-12-14 06:00:00|26583.6|26543.6|26585.7|26545.7|26591.5|26551.5|26576.3|26536.3|0
1639461900000|2021-12-14 06:05:00|26586.2|26546.2|26582.6|26542.6|26588.6|26548.6|26576.9|26536.9|0
1639462200000|2021-12-14 06:10:00|26582.5|26542.5|26562.2|26522.2|26582.5|26542.5|26555.7|26515.7|0
1639462500000|2021-12-14 06:15:00|26562.1|26522.1|26562|26522|26566.6|26526.6|26555.9|26515.9|0
1639462800000|2021-12-14 06:20:00|26562.1|26522.1|26574.8|26534.8|26574.9|26534.9|26562.1|26522.1|0
1639463100000|2021-12-14 06:25:00|26574.6|26534.6|26582.2|26542.2|26586.8|26546.8|26574.6|26534.6|0
1639463400000|2021-12-14 06:30:00|26583.8|26543.8|26595.4|26555.4|26596.8|26556.8|26580.8|26540.8|0
1639463700000|2021-12-14 06:35:00|26595.2|26555.2|26595.1|26555.1|26596.6|26556.6|26592.2|26552.2|0
1639464000000|2021-12-14 06:40:00|26595.2|26555.2|26595.4|26555.4|26595.4|26555.4|26589.4|26549.4|0
1639464300000|2021-12-14 06:45:00|26595.9|26555.9|26620.6|26580.6|26622.4|26582.4|26595.9|26555.9|0
1639464600000|2021-12-14 06:50:00|26619.3|26579.3|26613.8|26573.8|26625.4|26585.4|26610.8|26570.8|0
1639464900000|2021-12-14 06:55:00|26613.6|26573.6|26607.2|26567.2|26616.1|26576.1|26604.8|26564.8|0
1639465200000|2021-12-14 07:00:00|26607.8|26567.8|26601.6|26586.6|26616.1|26591.6|26586.6|26561.2|76
1639465500000|2021-12-14 07:05:00|26599.1|26584.1|26584.1|26569.1|26601.6|26586.6|26581.6|26566.6|9
1639465800000|2021-12-14 07:10:00|26581.6|26566.6|26609.1|26594.1|26614.1|26599.1|26581.6|26566.6|41
1639466100000|2021-12-14 07:15:00|26611.6|26596.6|26631.6|26616.6|26631.6|26616.6|26606.6|26591.6|14
1639466400000|2021-12-14 07:20:00|26634.1|26619.1|26631.6|26616.6|26639.1|26624.1|26626.6|26611.6|42
1639466700000|2021-12-14 07:25:00|26629.1|26614.1|26634.1|26619.1|26636.6|26621.6|26626.6|26611.6|246
1639467000000|2021-12-14 07:30:00|26636.6|26621.6|26636.6|26621.6|26641.6|26626.6|26634.1|26619.1|57
1639467300000|2021-12-14 07:35:00|26639.1|26624.1|26634.1|26619.1|26639.1|26624.1|26634.1|26619.1|22
1639467600000|2021-12-14 07:40:00|26631.6|26616.6|26651.6|26636.6|26654.1|26639.1|26631.6|26616.6|18
1639467900000|2021-12-14 07:45:00|26654.1|26639.1|26659.1|26644.1|26664.1|26649.1|26641.6|26626.6|52
1639468200000|2021-12-14 07:50:00|26661.6|26646.6|26664.1|26649.1|26674.1|26659.1|26661.6|26646.6|12
1639468500000|2021-12-14 07:55:00|26666.6|26651.6|26644.1|26629.1|26669.1|26654.1|26641.6|26626.6|15
1639468800000|2021-12-14 08:00:00|26641.6|26626.6|26716.6|26701.6|26716.6|26701.6|26641.6|26626.6|488
1639469100000|2021-12-14 08:05:00|26721.6|26706.6|26744.1|26729.1|26746.6|26731.6|26721.6|26706.6|502
1639469400000|2021-12-14 08:10:00|26741.6|26726.6|26746.6|26731.6|26761.6|26746.6|26741.6|26726.6|400
1639469700000|2021-12-14 08:15:00|26741.6|26726.6|26699.1|26684.1|26741.6|26726.6|26696.6|26681.6|181
1639470000000|2021-12-14 08:20:00|26696.6|26681.6|26701.6|26686.6|26716.6|26701.6|26686.6|26671.6|144
1639470300000|2021-12-14 08:25:00|26704.1|26689.1|26704.1|26689.1|26711.6|26696.6|26689.1|26674.1|146
1639470600000|2021-12-14 08:30:00|26706.6|26691.6|26706.6|26691.6|26721.6|26706.6|26699.1|26684.1|314
1639470900000|2021-12-14 08:35:00|26709.1|26694.1|26731.6|26716.6|26731.6|26716.6|26691.6|26676.6|197
1639471200000|2021-12-14 08:40:00|26726.5|26711.5|26736.5|26721.5|26739|26724|26716.5|26701.5|336
1639471500000|2021-12-14 08:45:00|26734|26719|26724|26709|26736.5|26721.5|26719|26704|457
1639471800000|2021-12-14 08:50:00|26726.5|26711.5|26736.5|26721.5|26739|26724|26706.5|26691.5|113
1639472100000|2021-12-14 08:55:00|26731.5|26716.5|26711.5|26696.5|26746.5|26731.5|26706.5|26691.5|209
1639472400000|2021-12-14 09:00:00|26716.5|26701.5|26701.5|26686.5|26719|26704|26701.5|26686.5|147
1639472700000|2021-12-14 09:05:00|26706.5|26691.5|26736.5|26721.5|26741.5|26726.5|26701.5|26686.5|267
1639473000000|2021-12-14 09:10:00|26741.5|26726.5|26701.5|26686.5|26741.5|26726.5|26699|26684|1374
1639473300000|2021-12-14 09:15:00|26706.5|26691.5|26701.5|26686.5|26709|26694|26696.5|26681.5|103
1639473600000|2021-12-14 09:20:00|26704|26689|26691.5|26676.5|26721.5|26706.5|26691.5|26676.5|378
1639473900000|2021-12-14 09:25:00|26694|26679|26666.5|26651.5|26696.5|26681.5|26666.5|26651.5|111
1639474200000|2021-12-14 09:30:00|26671.5|26656.5|26671.5|26656.5|26686.5|26671.5|26666.5|26651.5|1074
1639474500000|2021-12-14 09:35:00|26666.5|26651.5|26616.5|26601.5|26666.5|26651.5|26601.5|26586.5|166
1639474800000|2021-12-14 09:40:00|26614|26599|26614|26599|26621.5|26606.5|26591.5|26576.5|216
1639475100000|2021-12-14 09:45:00|26611.5|26596.5|26611.5|26596.5|26626.5|26611.5|26601.5|26586.5|116
1639475400000|2021-12-14 09:50:00|26616.5|26601.5|26561.5|26546.5|26616.5|26601.5|26561.5|26546.5|797
1639475700000|2021-12-14 09:55:00|26564|26549|26564|26549|26566.5|26551.5|26551.5|26536.5|152
1639476000000|2021-12-14 10:00:00|26561.5|26546.5|26556.5|26541.5|26566.5|26551.5|26541.5|26526.5|186
1639476300000|2021-12-14 10:05:00|26554|26539|26591.5|26576.5|26591.5|26576.5|26546.5|26531.5|1664
1639476600000|2021-12-14 10:10:00|26586.5|26571.5|26584|26569|26586.5|26571.5|26561.5|26546.5|195
1639476900000|2021-12-14 10:15:00|26581.5|26566.5|26581.5|26566.5|26594|26579|26566.5|26551.5|245
1639477200000|2021-12-14 10:20:00|26586.5|26571.5|26606.5|26591.5|26606.5|26591.5|26579|26564|249
1639477500000|2021-12-14 10:25:00|26604|26589|26616.5|26601.5|26621.5|26606.5|26591.5|26576.5|461
1639477800000|2021-12-14 10:30:00|26619|26604|26644|26629|26646.5|26631.5|26616.5|26601.5|221
1639478100000|2021-12-14 10:35:00|26641.5|26626.5|26624|26609|26651.5|26636.5|26621.5|26606.5|484
1639478400000|2021-12-14 10:40:00|26626.5|26611.5|26629|26614|26646.5|26631.5|26624|26609|148
1639478700000|2021-12-14 10:45:00|26631.5|26616.5|26611.5|26596.5|26644|26629|26606.5|26591.5|735
1639479000000|2021-12-14 10:50:00|26614|26599|26601.5|26586.5|26614|26599|26586.5|26571.5|360
1639479300000|2021-12-14 10:55:00|26604|26589|26636.5|26621.5|26636.5|26621.5|26604|26589|340
1639479600000|2021-12-14 11:00:00|26641.5|26626.5|26676.5|26661.5|26681.5|26666.5|26636.5|26621.5|205
1639479900000|2021-12-14 11:05:00|26679|26664|26709|26694|26711.5|26696.5|26679|26664|354
1639480200000|2021-12-14 11:10:00|26711.5|26696.5|26704|26689|26721.5|26706.5|26699|26684|133
1639480500000|2021-12-14 11:15:00|26701.5|26686.5|26676.5|26661.5|26706.5|26691.5|26671.5|26656.5|107
1639480800000|2021-12-14 11:20:00|26674|26659|26684|26669|26691.5|26676.5|26671.5|26656.5|95
1639481100000|2021-12-14 11:25:00|26686.5|26671.5|26676.5|26661.5|26686.5|26671.5|26659|26644|106
1639481400000|2021-12-14 11:30:00|26681.5|26666.5|26666.5|26651.5|26691.5|26676.5|26666.5|26651.5|92
1639481700000|2021-12-14 11:35:00|26669|26654|26666.5|26651.5|26684|26669|26664|26649|162
1639482000000|2021-12-14 11:40:00|26664|26649|26656.5|26641.5|26664|26649|26646.5|26631.5|133
1639482300000|2021-12-14 11:45:00|26654|26639|26654|26639|26691.5|26676.5|26649|26634|129
1639482600000|2021-12-14 11:50:00|26651.5|26636.5|26651.5|26636.5|26661.5|26646.5|26644|26629|94
1639482900000|2021-12-14 11:55:00|26654|26639|26666.5|26651.5|26669|26654|26654|26639|578
1639483200000|2021-12-14 12:00:00|26669|26654|26694|26679|26696.5|26681.5|26661.5|26646.5|81
1639483500000|2021-12-14 12:05:00|26691.5|26676.5|26686.5|26671.5|26696.5|26681.5|26679|26664|460
1639483800000|2021-12-14 12:10:00|26689|26674|26701.5|26686.5|26701.5|26686.5|26689|26674|713
1639484100000|2021-12-14 12:15:00|26704|26689|26706.5|26691.5|26706.5|26691.5|26691.5|26676.5|102
1639484400000|2021-12-14 12:20:00|26701.5|26686.5|26711.5|26696.5|26711.5|26696.5|26699|26684|121
1639484700000|2021-12-14 12:25:00|26709|26694|26711.5|26696.5|26719|26704|26709|26694|425
1639485000000|2021-12-14 12:30:00|26714|26699|26706.5|26691.5|26714|26699|26701.5|26686.5|1094
1639485300000|2021-12-14 12:35:00|26704|26689|26686.5|26671.5|26711.5|26696.5|26676.5|26661.5|477
1639485600000|2021-12-14 12:40:00|26685.6|26670.6|26690.6|26675.6|26695.6|26680.6|26680.6|26665.6|115
1639485900000|2021-12-14 12:45:00|26685.6|26670.6|26685.6|26670.6|26685.6|26670.6|26680.6|26665.6|141
1639486200000|2021-12-14 12:50:00|26683.1|26668.1|26690.6|26675.6|26698.1|26683.1|26680.6|26665.6|127
1639486500000|2021-12-14 12:55:00|26688.1|26673.1|26683.1|26668.1|26695.6|26680.6|26680.6|26665.6|58
1639486800000|2021-12-14 13:00:00|26685.6|26670.6|26673.1|26658.1|26690.6|26675.6|26673.1|26658.1|90
1639487100000|2021-12-14 13:05:00|26675.6|26660.6|26685.6|26670.6|26690.6|26675.6|26668.1|26653.1|54
1639487400000|2021-12-14 13:10:00|26688.1|26673.1|26688.1|26673.1|26700.6|26685.6|26688.1|26673.1|93
1639487700000|2021-12-14 13:15:00|26690.6|26675.6|26700.6|26685.6|26705.6|26690.6|26688.1|26673.1|92
1639488000000|2021-12-14 13:20:00|26698.1|26683.1|26685.6|26670.6|26700.6|26685.6|26675.6|26660.6|113
1639488300000|2021-12-14 13:25:00|26690.6|26675.6|26683.1|26668.1|26695.6|26680.6|26680.6|26665.6|82
1639488600000|2021-12-14 13:30:00|26685.6|26670.6|26605.6|26590.6|26685.6|26670.6|26605.6|26590.6|252
1639488900000|2021-12-14 13:35:00|26610.6|26595.6|26605.6|26590.6|26630.6|26615.6|26605.6|26590.6|146
1639489200000|2021-12-14 13:40:00|26608.1|26593.1|26568.1|26553.1|26615.6|26600.6|26565.6|26550.6|172
1639489500000|2021-12-14 13:45:00|26570.6|26555.6|26545.6|26530.6|26570.6|26555.6|26543.1|26528.1|194
1639489800000|2021-12-14 13:50:00|26543.1|26528.1|26555.6|26540.6|26565.6|26550.6|26540.6|26525.6|740
1639490100000|2021-12-14 13:55:00|26560.6|26545.6|26565.6|26550.6|26588.1|26573.1|26560.6|26545.6|604
1639490400000|2021-12-14 14:00:00|26560.6|26545.6|26585.6|26570.6|26585.6|26570.6|26560.6|26545.6|418
1639490700000|2021-12-14 14:05:00|26588.1|26573.1|26570.6|26555.6|26590.6|26575.6|26570.6|26555.6|181
1639491000000|2021-12-14 14:10:00|26573.1|26558.1|26570.6|26555.6|26575.6|26560.6|26550.6|26535.6|264
1639491300000|2021-12-14 14:15:00|26568.1|26553.1|26545.6|26530.6|26578.1|26563.1|26545.6|26530.6|216
1639491600000|2021-12-14 14:20:00|26543.1|26528.1|26525.6|26510.6|26555.6|26540.6|26525.6|26510.6|388
1639491900000|2021-12-14 14:25:00|26530.6|26515.6|26535.6|26520.6|26540.6|26525.6|26525.6|26510.6|1925
1639492200000|2021-12-14 14:30:00|26533.1|26518.1|26560.6|26545.6|26570.6|26555.6|26525.6|26510.6|700
1639492500000|2021-12-14 14:35:00|26563.1|26548.1|26595.6|26580.6|26615.6|26600.6|26553.1|26538.1|219
1639492800000|2021-12-14 14:40:00|26600.6|26585.6|26650.6|26635.6|26650.6|26635.6|26600.6|26585.6|246
1639493100000|2021-12-14 14:45:00|26655.6|26640.6|26675.6|26660.6|26675.6|26660.6|26650.6|26635.6|224
1639493400000|2021-12-14 14:50:00|26680.6|26665.6|26670.6|26655.6|26683.1|26668.1|26650.6|26635.6|256
1639493700000|2021-12-14 14:55:00|26668.1|26653.1|26665.6|26650.6|26700.6|26685.6|26660.6|26645.6|202
1639494000000|2021-12-14 15:00:00|26660.6|26645.6|26635.6|26620.6|26680.6|26665.6|26635.6|26620.6|477
1639494300000|2021-12-14 15:05:00|26638.1|26623.1|26660.6|26645.6|26670.6|26655.6|26630.6|26615.6|236
1639494600000|2021-12-14 15:10:00|26662.3|26647.3|26607.3|26592.3|26662.3|26647.3|26587.3|26572.3|260
1639494900000|2021-12-14 15:15:00|26604.8|26589.8|26597.3|26582.3|26607.3|26592.3|26582.3|26567.3|152
1639495200000|2021-12-14 15:20:00|26599.8|26584.8|26657.3|26642.3|26659.8|26644.8|26584.8|26569.8|1712
1639495500000|2021-12-14 15:25:00|26659.8|26644.8|26687.3|26672.3|26697.3|26682.3|26657.3|26642.3|212
1639495800000|2021-12-14 15:30:00|26684.8|26669.8|26662.3|26647.3|26692.3|26677.3|26657.3|26642.3|202
1639496100000|2021-12-14 15:35:00|26664.8|26649.8|26649.8|26634.8|26664.8|26649.8|26647.3|26632.3|673
1639496400000|2021-12-14 15:40:00|26652.3|26637.3|26634.8|26619.8|26664.8|26649.8|26622.3|26607.3|238
1639496700000|2021-12-14 15:45:00|26637.3|26622.3|26577.3|26562.3|26642.3|26627.3|26564.8|26549.8|1091
1639497000000|2021-12-14 15:50:00|26579.8|26564.8|26557.3|26542.3|26582.3|26567.3|26557.3|26542.3|268
1639497300000|2021-12-14 15:55:00|26559.8|26544.8|26547.3|26532.3|26564.8|26549.8|26537.3|26522.3|295
1639497600000|2021-12-14 16:00:00|26544.8|26529.8|26547.3|26532.3|26552.3|26537.3|26524.8|26509.8|166
1639497900000|2021-12-14 16:05:00|26544.8|26529.8|26562.3|26547.3|26567.3|26552.3|26542.3|26527.3|206
1639498200000|2021-12-14 16:10:00|26564.8|26549.8|26542.3|26527.3|26572.3|26557.3|26542.3|26527.3|146
1639498500000|2021-12-14 16:15:00|26539.8|26524.8|26559.8|26544.8|26572.3|26557.3|26539.8|26524.8|124
1639498800000|2021-12-14 16:20:00|26557.3|26542.3|26552.3|26537.3|26572.3|26557.3|26542.3|26527.3|240
1639499100000|2021-12-14 16:25:00|26549.8|26534.8|26599.8|26584.8|26607.3|26592.3|26547.3|26532.3|733
1639499400000|2021-12-14 16:30:00|26607.3|26592.3|26567.3|26552.3|26617.3|26602.3|26557.3|26542.3|369
1639499700000|2021-12-14 16:35:00|26564.8|26549.8|26544.8|26529.8|26569.8|26554.8|26532.3|26517.3|2296
1639500000000|2021-12-14 16:40:00|26542.3|26527.3|26554.8|26539.8|26577.3|26562.3|26542.3|26527.3|1331
1639500300000|2021-12-14 16:45:00|26552.3|26537.3|26552.3|26537.3|26564.8|26549.8|26549.8|26534.8|517
1639500600000|2021-12-14 16:50:00|26554.8|26534.8|26554.8|26534.8|26569.8|26549.8|26544.8|26524.8|4034
1639500900000|2021-12-14 16:55:00|26559.8|26539.8|26549.8|26524.8|26564.8|26544.8|26539.8|26519.8|159
1639501200000|2021-12-14 17:00:00|26544.8|26529.8|26534.8|26514.8|26549.8|26529.8|26529.8|26509.8|35
1639501500000|2021-12-14 17:05:00|26529.8|26509.8|26534.8|26514.8|26539.8|26514.8|26529.8|26504.8|72
1639501800000|2021-12-14 17:10:00|26539.8|26519.8|26529.8|26509.8|26539.8|26519.8|26524.8|26504.8|36
1639502100000|2021-12-14 17:15:00|26524.8|26504.8|26519.8|26499.8|26529.8|26509.8|26509.8|26484.8|122
1639502400000|2021-12-14 17:20:00|26514.8|26494.8|26519.8|26499.8|26529.8|26509.8|26509.8|26489.8|35
1639502700000|2021-12-14 17:25:00|26524.8|26494.8|26544.8|26524.8|26544.8|26524.8|26514.8|26494.8|33
1639503000000|2021-12-14 17:30:00|26539.8|26519.8|26539.8|26519.8|26544.8|26524.8|26524.8|26504.8|24
1639503300000|2021-12-14 17:35:00|26544.8|26514.8|26524.8|26499.8|26544.8|26524.8|26519.8|26499.8|10
1639503600000|2021-12-14 17:40:00|26519.8|26504.8|26514.8|26489.8|26524.8|26504.8|26514.8|26489.8|19
1639503900000|2021-12-14 17:45:00|26509.8|26494.8|26499.8|26479.8|26519.8|26494.8|26494.8|26474.8|68
1639504200000|2021-12-14 17:50:00|26504.8|26484.8|26509.8|26489.8|26509.8|26489.8|26494.8|26474.8|28
1639504500000|2021-12-14 17:55:00|26514.8|26494.8|26509.8|26484.8|26514.8|26494.8|26499.8|26479.8|31
1639504800000|2021-12-14 18:00:00|26504.8|26479.8|26524.8|26504.8|26524.8|26504.8|26499.8|26479.8|16
1639505100000|2021-12-14 18:05:00|26519.8|26499.8|26544.8|26524.8|26544.8|26524.8|26519.8|26499.8|22
1639505400000|2021-12-14 18:10:00|26549.8|26529.8|26539.8|26519.8|26549.8|26529.8|26539.8|26519.8|18
1639505700000|2021-12-14 18:15:00|26544.8|26514.8|26534.8|26514.8|26544.8|26524.8|26529.8|26509.8|12
1639506000000|2021-12-14 18:20:00|26539.8|26509.8|26529.8|26509.8|26539.8|26514.8|26529.8|26504.8|3
1639506300000|2021-12-14 18:25:00|26534.8|26504.8|26554.8|26529.8|26554.8|26534.8|26524.8|26504.8|12
1639506600000|2021-12-14 18:30:00|26549.8|26534.8|26544.8|26524.8|26554.8|26534.8|26544.8|26519.8|10
1639506900000|2021-12-14 18:35:00|26549.8|26529.8|26544.8|26524.8|26549.8|26529.8|26539.8|26519.8|9
1639507200000|2021-12-14 18:40:00|26549.8|26519.8|26544.8|26524.8|26549.8|26524.8|26539.8|26519.8|4
1639507500000|2021-12-14 18:45:00|26549.8|26529.8|26544.8|26524.8|26549.8|26529.8|26544.8|26524.8|5
1639507800000|2021-12-14 18:50:00|26539.8|26519.8|26539.8|26519.8|26549.8|26529.8|26534.8|26514.8|11
1639508100000|2021-12-14 18:55:00|26534.8|26514.8|26539.8|26519.8|26539.8|26519.8|26534.8|26514.8|2
1639508400000|2021-12-14 19:00:00|26544.8|26514.8|26554.8|26529.8|26554.8|26534.8|26534.8|26514.8|9
1639508700000|2021-12-14 19:05:00|26559.8|26534.8|26589.8|26569.8|26589.8|26569.8|26559.8|26529.8|24
1639509000000|2021-12-14 19:10:00|26594.8|26564.8|26594.8|26569.8|26599.8|26579.8|26589.8|26564.8|35
1639509300000|2021-12-14 19:15:00|26599.8|26574.8|26589.8|26569.8|26599.8|26579.8|26589.8|26569.8|22
1639509600000|2021-12-14 19:20:00|26594.8|26574.8|26599.8|26579.8|26599.8|26579.8|26584.8|26564.8|20
1639509900000|2021-12-14 19:25:00|26604.8|26584.8|26587.3|26572.3|26609.8|26589.8|26587.3|26569.8|18
1639510200000|2021-12-14 19:30:00|26589.8|26574.8|26607.3|26592.3|26609.8|26594.8|26584.8|26569.8|7
1639510500000|2021-12-14 19:35:00|26602.3|26587.3|26612.3|26597.3|26612.3|26597.3|26592.3|26577.3|10
1639510800000|2021-12-14 19:40:00|26609.8|26594.8|26619.8|26604.8|26622.3|26607.3|26607.3|26592.3|7
1639511100000|2021-12-14 19:45:00|26617.3|26602.3|26612.3|26597.3|26627.3|26612.3|26612.3|26597.3|27
1639511400000|2021-12-14 19:50:00|26607.3|26592.3|26607.3|26592.3|26612.3|26597.3|26602.3|26587.3|34
1639511700000|2021-12-14 19:55:00|26609.8|26594.8|26617.3|26602.3|26617.3|26602.3|26602.3|26587.3|24
1639512000000|2021-12-14 20:00:00|26614.8|26599.8|26642.3|26627.3|26644.8|26629.8|26612.3|26597.3|31
1639512300000|2021-12-14 20:05:00|26639.8|26624.8|26642.3|26627.3|26644.8|26629.8|26627.3|26612.3|31
1639512600000|2021-12-14 20:10:00|26644.8|26629.8|26634.8|26619.8|26652.3|26637.3|26624.8|26609.8|15
1639512900000|2021-12-14 20:15:00|26637.3|26622.3|26654.8|26639.8|26654.8|26639.8|26629.8|26614.8|29
1639513200000|2021-12-14 20:20:00|26652.3|26637.3|26649.8|26634.8|26657.3|26642.3|26639.8|26624.8|8
1639513500000|2021-12-14 20:25:00|26652.3|26637.3|26662.3|26647.3|26667.3|26652.3|26644.8|26629.8|9
1639513800000|2021-12-14 20:30:00|26664.8|26649.8|26662.3|26647.3|26667.3|26652.3|26652.3|26637.3|30
1639514100000|2021-12-14 20:35:00|26664.8|26649.8|26662.3|26647.3|26677.3|26662.3|26657.3|26642.3|18
1639514400000|2021-12-14 20:40:00|26659.8|26644.8|26632.3|26617.3|26659.8|26644.8|26632.3|26617.3|14
1639514700000|2021-12-14 20:45:00|26627.3|26612.3|26624.8|26609.8|26644.8|26629.8|26622.3|26607.3|6
1639515000000|2021-12-14 20:50:00|26627.3|26612.3|26599.8|26584.8|26632.3|26617.3|26599.8|26584.8|37
1639515300000|2021-12-14 20:55:00|26602.3|26587.3|26647.3|26632.3|26647.3|26632.3|26599.8|26584.8|19
1639515600000|2021-12-14 21:00:00|26663.9|26623.9|26652.1|26612.1|26669.2|26629.2|26638.7|26598.7|0
1639515900000|2021-12-14 21:05:00|26651.4|26611.4|26661.8|26621.8|26663.6|26623.6|26647.7|26607.7|0
1639516200000|2021-12-14 21:10:00|26661.3|26621.3|26638.7|26598.7|26663.6|26623.6|26633.6|26593.6|0
1639516500000|2021-12-14 21:15:00|26639|26599|26645.1|26605.1|26645.1|26605.1|26635.5|26595.5|0
1639516800000|2021-12-14 21:20:00|26644.9|26604.9|26652.1|26612.1|26652.1|26612.1|26640.6|26600.6|0
1639517100000|2021-12-14 21:25:00|26652.4|26612.4|26648.3|26608.3|26653.4|26613.4|26647|26607|0
1639517400000|2021-12-14 21:30:00|26648.6|26608.6|26653.4|26613.4|26661.8|26621.8|26648.6|26608.6|0
1639517700000|2021-12-14 21:35:00|26654|26614|26659.2|26619.2|26660.4|26620.4|26654|26614|0
1639518000000|2021-12-14 21:40:00|26659.3|26619.3|26663.6|26623.6|26665|26625|26659.3|26619.3|0
1639518300000|2021-12-14 21:45:00|26663.9|26623.9|26666.8|26626.8|26666.8|26626.8|26655.3|26615.3|0
1639518600000|2021-12-14 21:50:00|26667.5|26627.5|26669.4|26629.4|26670.7|26630.7|26667.5|26627.5|0
1639518900000|2021-12-14 21:55:00|26669.7|26629.7|26666.1|26626.1|26670.7|26630.7|26666.1|26626.1|0
1639519200000|2021-12-14 22:00:00|26666.6|26626.6|26666.1|26626.1|26667.7|26627.7|26663.9|26623.9|0
1639519500000|2021-12-14 22:05:00|26665.5|26625.5|26662.9|26622.9|26665.5|26625.5|26662.3|26622.3|0
1639519800000|2021-12-14 22:10:00|26664.5|26624.5|26665|26625|26665|26625|26664.5|26624.5|0
1639520100000|2021-12-14 22:15:00|26665.5|26625.5|26664.5|26624.5|26665.5|26625.5|26663.4|26623.4|0
1639520400000|2021-12-14 22:20:00|26663.9|26623.9|26663.9|26623.9|26665|26625|26663.9|26623.9|0
1639520700000|2021-12-14 22:25:00|26662.9|26622.9|26663.4|26623.4|26663.9|26623.9|26662.9|26622.9|0
1639521000000|2021-12-14 22:30:00|26663.9|26623.9|26663.9|26623.9|26663.9|26623.9|26662.9|26622.9|0
1639521300000|2021-12-14 22:35:00|26665.5|26625.5|26662.3|26622.3|26665.5|26625.5|26661.3|26621.3|0
1639521600000|2021-12-14 22:40:00|26661.8|26621.8|26661.3|26621.3|26661.8|26621.8|26661.3|26621.3|0
1639521900000|2021-12-14 22:45:00|26661.8|26621.8|26662.3|26622.3|26662.9|26622.9|26661.8|26621.8|0
1639522200000|2021-12-14 22:50:00|26662.9|26622.9|26663.9|26623.9|26663.9|26623.9|26662.9|26622.9|0
1639522500000|2021-12-14 22:55:00|26665|26625|26664.5|26624.5|26666.6|26626.6|26664.5|26624.5|0
1639522800000|2021-12-14 23:00:00|26663.9|26623.9|26670.7|26630.7|26672.6|26632.6|26659.9|26619.9|0
1639523100000|2021-12-14 23:05:00|26671|26631|26670.7|26630.7|26672.6|26632.6|26667.5|26627.5|0
1639523400000|2021-12-14 23:10:00|26670.9|26630.9|26685.5|26645.5|26685.5|26645.5|26670.7|26630.7|0
1639523700000|2021-12-14 23:15:00|26685.2|26645.2|26670.7|26630.7|26685.5|26645.5|26670.7|26630.7|0
1639524000000|2021-12-14 23:20:00|26671|26631|26652.8|26612.8|26679|26639|26652.8|26612.8|0
1639524300000|2021-12-14 23:25:00|26653.1|26613.1|26641.3|26601.3|26659.2|26619.2|26641.3|26601.3|0
1639524600000|2021-12-14 23:30:00|26641.8|26601.8|26650.9|26610.9|26650.9|26610.9|26634.3|26594.3|0
1639524900000|2021-12-14 23:35:00|26650.4|26610.4|26642.6|26602.6|26652.8|26612.8|26639.4|26599.4|0
1639525200000|2021-12-14 23:40:00|26642.9|26602.9|26654.1|26614.1|26656|26616|26639.4|26599.4|0
1639525500000|2021-12-14 23:45:00|26653.8|26613.8|26656|26616|26656|26616|26649|26609|0
1639525800000|2021-12-14 23:50:00|26655.7|26615.7|26661.8|26621.8|26664.3|26624.3|26651.6|26611.6|0
1639526100000|2021-12-14 23:55:00|26661.6|26621.6|26654.1|26614.1|26664.3|26624.3|26654.1|26614.1|0
1639526400000|2021-12-15 00:00:00|26654.7|26614.7|26670.7|26630.7|26670.7|26630.7|26650.9|26610.9|0
1639526700000|2021-12-15 00:05:00|26671|26631|26676.9|26636.9|26684.1|26644.1|26669.4|26629.4|0
1639527000000|2021-12-15 00:10:00|26677.1|26637.1|26670.3|26630.3|26678.8|26638.8|26668.4|26628.4|0
1639527300000|2021-12-15 00:15:00|26670|26630|26694.1|26654.1|26703|26663|26668.4|26628.4|0
1639527600000|2021-12-15 00:20:00|26693.6|26653.6|26688.8|26648.8|26694.8|26654.8|26675.9|26635.9|0
1639527900000|2021-12-15 00:25:00|26689.8|26649.8|26699.1|26659.1|26700.7|26660.7|26688.6|26648.6|0
1639528200000|2021-12-15 00:30:00|26698.9|26658.9|26692.5|26652.5|26703.7|26663.7|26688.8|26648.8|0
1639528500000|2021-12-15 00:35:00|26693.6|26653.6|26689.9|26649.9|26695.6|26655.6|26689|26649|0
1639528800000|2021-12-15 00:40:00|26689.4|26649.4|26674.2|26634.2|26692.7|26652.7|26674|26634|0
1639529100000|2021-12-15 00:45:00|26674.3|26634.3|26665.7|26625.7|26677.5|26637.5|26665.7|26625.7|0
1639529400000|2021-12-15 00:50:00|26665.5|26625.5|26668.7|26628.7|26677.8|26637.8|26662.5|26622.5|0
1639529700000|2021-12-15 00:55:00|26669.8|26629.8|26674.6|26634.6|26676.4|26636.4|26662.8|26622.8|0
1639530000000|2021-12-15 01:00:00|26674.4|26634.4|26656.8|26616.8|26680.4|26640.4|26644.7|26604.7|0
1639530300000|2021-12-15 01:05:00|26656.6|26616.6|26644.6|26604.6|26656.6|26616.6|26641.6|26601.6|0
1639530600000|2021-12-15 01:10:00|26644.7|26604.7|26627.7|26587.7|26647.7|26607.7|26627.7|26587.7|0
1639530900000|2021-12-15 01:15:00|26627.8|26587.8|26619.5|26579.5|26629.5|26589.5|26603.8|26563.8|0
1639531200000|2021-12-15 01:20:00|26619|26579|26625.9|26585.9|26632.6|26592.6|26616.5|26576.5|0
1639531500000|2021-12-15 01:25:00|26625.3|26585.3|26600|26560|26629|26589|26598.1|26558.1|0
1639531800000|2021-12-15 01:30:00|26599.5|26559.5|26595.6|26555.6|26611|26571|26593.5|26553.5|0
1639532100000|2021-12-15 01:35:00|26596.2|26556.2|26621.8|26581.8|26621.8|26581.8|26589.4|26549.4|0
1639532400000|2021-12-15 01:40:00|26622|26582|26630.7|26590.7|26638.4|26598.4|26622|26582|0
1639532700000|2021-12-15 01:45:00|26630.8|26590.8|26629.3|26589.3|26640.2|26600.2|26624.7|26584.7|0
1639533000000|2021-12-15 01:50:00|26629.8|26589.8|26628.6|26588.6|26642|26602|26622|26582|0
1639533300000|2021-12-15 01:55:00|26628.5|26588.5|26650|26610|26651.8|26611.8|26628.4|26588.4|0
1639533600000|2021-12-15 02:00:00|26649.8|26609.8|26644.3|26604.3|26658|26618|26640.9|26600.9|0
1639533900000|2021-12-15 02:05:00|26644.2|26604.2|26635.2|26595.2|26650.4|26610.4|26635|26595|0
1639534200000|2021-12-15 02:10:00|26635|26595|26638.2|26598.2|26641.3|26601.3|26630.1|26590.1|0
1639534500000|2021-12-15 02:15:00|26638.8|26598.8|26623.3|26583.3|26645.7|26605.7|26620.2|26580.2|0
1639534800000|2021-12-15 02:20:00|26622.7|26582.7|26628.6|26588.6|26628.6|26588.6|26618.8|26578.8|0
1639535100000|2021-12-15 02:25:00|26628.4|26588.4|26616.1|26576.1|26628.4|26588.4|26612.6|26572.6|0
1639535400000|2021-12-15 02:30:00|26616.3|26576.3|26632.7|26592.7|26634.2|26594.2|26610.4|26570.4|0
1639535700000|2021-12-15 02:35:00|26632.8|26592.8|26636.7|26596.7|26639.7|26599.7|26629.7|26589.7|0
1639536000000|2021-12-15 02:40:00|26636.1|26596.1|26633.1|26593.1|26638.1|26598.1|26629.9|26589.9|0
1639536300000|2021-12-15 02:45:00|26633.2|26593.2|26633.7|26593.7|26636.7|26596.7|26629.9|26589.9|0
1639536600000|2021-12-15 02:50:00|26633.5|26593.5|26636.9|26596.9|26643.1|26603.1|26633.5|26593.5|0
1639536900000|2021-12-15 02:55:00|26636.3|26596.3|26637.2|26597.2|26640.3|26600.3|26630.6|26590.6|0
1639537200000|2021-12-15 03:00:00|26637.8|26597.8|26637.4|26597.4|26643.7|26603.7|26636.9|26596.9|0
1639537500000|2021-12-15 03:05:00|26637.3|26597.3|26637.6|26597.6|26640.5|26600.5|26634.2|26594.2|0
1639537800000|2021-12-15 03:10:00|26637.5|26597.5|26646.8|26606.8|26650.1|26610.1|26637.2|26597.2|0
1639538100000|2021-12-15 03:15:00|26646.9|26606.9|26634.7|26594.7|26648|26608|26631.3|26591.3|0
1639538400000|2021-12-15 03:20:00|26634.8|26594.8|26638|26598|26641|26601|26634.8|26594.8|0
1639538700000|2021-12-15 03:25:00|26637.9|26597.9|26632.8|26592.8|26637.9|26597.9|26631.5|26591.5|0
1639539000000|2021-12-15 03:30:00|26632.3|26592.3|26631.6|26591.6|26637.8|26597.8|26631.6|26591.6|0
1639539300000|2021-12-15 03:35:00|26632.1|26592.1|26637.9|26597.9|26639.3|26599.3|26632.1|26592.1|0
1639539600000|2021-12-15 03:40:00|26637.8|26597.8|26638.2|26598.2|26641|26601|26637.8|26597.8|0
1639539900000|2021-12-15 03:45:00|26638.3|26598.3|26648.7|26608.7|26650.5|26610.5|26638.3|26598.3|0
1639540200000|2021-12-15 03:50:00|26648.5|26608.5|26648.9|26608.9|26650.6|26610.6|26647.4|26607.4|0
1639540500000|2021-12-15 03:55:00|26649|26609|26650.3|26610.3|26650.6|26610.6|26647.2|26607.2|0
1639540800000|2021-12-15 04:00:00|26650.5|26610.5|26647.4|26607.4|26650.6|26610.6|26647.4|26607.4|0
1639541100000|2021-12-15 04:05:00|26646.4|26606.4|26644.8|26604.8|26647.6|26607.6|26641.6|26601.6|0
1639541400000|2021-12-15 04:10:00|26644.6|26604.6|26641.7|26601.7|26644.7|26604.7|26640|26600|0
1639541700000|2021-12-15 04:15:00|26641.5|26601.5|26643.3|26603.3|26645.1|26605.1|26638.6|26598.6|0
1639542000000|2021-12-15 04:20:00|26642.8|26602.8|26638.7|26598.7|26642.8|26602.8|26636.9|26596.9|0
1639542300000|2021-12-15 04:25:00|26638.6|26598.6|26633.5|26593.5|26638.7|26598.7|26633.5|26593.5|0
1639542600000|2021-12-15 04:30:00|26634.1|26594.1|26638.9|26598.9|26638.9|26598.9|26634.1|26594.1|0
1639542900000|2021-12-15 04:35:00|26639.1|26599.1|26639.2|26599.2|26642.1|26602.1|26635.9|26595.9|0
1639543200000|2021-12-15 04:40:00|26639.1|26599.1|26636.2|26596.2|26642.3|26602.3|26636.2|26596.2|0
1639543500000|2021-12-15 04:45:00|26636|26596|26636.4|26596.4|26636.4|26596.4|26633.2|26593.2|0
1639543800000|2021-12-15 04:50:00|26636.2|26596.2|26633|26593|26636.2|26596.2|26630.2|26590.2|0
1639544100000|2021-12-15 04:55:00|26633.2|26593.2|26633|26593|26633.4|26593.4|26630|26590|0
1639544400000|2021-12-15 05:00:00|26633.1|26593.1|26636.2|26596.2|26636.2|26596.2|26629.8|26589.8|0
1639544700000|2021-12-15 05:05:00|26636.3|26596.3|26620.4|26580.4|26636.4|26596.4|26620.4|26580.4|0
1639545000000|2021-12-15 05:10:00|26619.3|26579.3|26617.2|26577.2|26620.4|26580.4|26613.6|26573.6|0
1639545300000|2021-12-15 05:15:00|26616.1|26576.1|26612.7|26572.7|26619.1|26579.1|26611.5|26571.5|0
1639545600000|2021-12-15 05:20:00|26612.2|26572.2|26614.4|26574.4|26614.5|26574.5|26607.9|26567.9|0
1639545900000|2021-12-15 05:25:00|26614.5|26574.5|26621|26581|26621.1|26581.1|26611.5|26571.5|0
1639546200000|2021-12-15 05:30:00|26620.9|26580.9|26636.6|26596.6|26636.6|26596.6|26617.9|26577.9|0
1639546500000|2021-12-15 05:35:00|26635.5|26595.5|26633.4|26593.4|26636.4|26596.4|26630.2|26590.2|0
1639546800000|2021-12-15 05:40:00|26634.6|26594.6|26628.9|26588.9|26636.6|26596.6|26628.8|26588.8|0
1639547100000|2021-12-15 05:45:00|26629.5|26589.5|26636.6|26596.6|26636.6|26596.6|26629.5|26589.5|0
1639547400000|2021-12-15 05:50:00|26636.1|26596.1|26636.6|26596.6|26639.4|26599.4|26635|26595|0
1639547700000|2021-12-15 05:55:00|26637.1|26597.1|26636.4|26596.4|26642.3|26602.3|26627.3|26587.3|0
1639548000000|2021-12-15 06:00:00|26637|26597|26654.9|26614.9|26659.4|26619.4|26636|26596|0
1639548300000|2021-12-15 06:05:00|26655.4|26615.4|26654.4|26614.4|26663.8|26623.8|26650|26610|0
1639548600000|2021-12-15 06:10:00|26654.9|26614.9|26648.7|26608.7|26656.1|26616.1|26640.5|26600.5|0
1639548900000|2021-12-15 06:15:00|26648.8|26608.8|26645.1|26605.1|26652|26612|26642.1|26602.1|0
1639549200000|2021-12-15 06:20:00|26645.3|26605.3|26632.8|26592.8|26648.3|26608.3|26632.6|26592.6|0
1639549500000|2021-12-15 06:25:00|26632.7|26592.7|26635.5|26595.5|26641.6|26601.6|26632.5|26592.5|0
1639549800000|2021-12-15 06:30:00|26635.7|26595.7|26601.1|26561.1|26637.1|26597.1|26601|26561|0
1639550100000|2021-12-15 06:35:00|26600.9|26560.9|26610.2|26570.2|26610.2|26570.2|26594.7|26554.7|0
1639550400000|2021-12-15 06:40:00|26609.6|26569.6|26598.1|26558.1|26610.6|26570.6|26596.1|26556.1|0
1639550700000|2021-12-15 06:45:00|26598|26558|26602.9|26562.9|26610.2|26570.2|26596.5|26556.5|0
1639551000000|2021-12-15 06:50:00|26601.6|26561.6|26586.7|26546.7|26604.4|26564.4|26586.7|26546.7|0
1639551300000|2021-12-15 06:55:00|26587.2|26547.2|26589.5|26549.5|26589.5|26549.5|26576|26536|0
1639551600000|2021-12-15 07:00:00|26590|26550|26554.8|26539.8|26609.3|26577.3|26552.3|26537.3|31
1639551900000|2021-12-15 07:05:00|26557.3|26542.3|26554.8|26539.8|26564.8|26549.8|26552.3|26537.3|25
1639552200000|2021-12-15 07:10:00|26552.3|26537.3|26552.3|26537.3|26554.8|26539.8|26537.3|26522.3|8
1639552500000|2021-12-15 07:15:00|26549.8|26534.8|26567.3|26552.3|26572.3|26557.3|26547.3|26532.3|20
1639552800000|2021-12-15 07:20:00|26569.8|26554.8|26569.8|26554.8|26584.8|26569.8|26559.8|26544.8|20
1639553100000|2021-12-15 07:25:00|26567.3|26552.3|26574.8|26559.8|26574.8|26559.8|26564.8|26549.8|3
1639553400000|2021-12-15 07:30:00|26572.3|26557.3|26582.3|26567.3|26584.8|26569.8|26567.3|26552.3|5
1639553700000|2021-12-15 07:35:00|26584.8|26569.8|26609.8|26594.8|26619.8|26604.8|26584.8|26569.8|5
1639554000000|2021-12-15 07:40:00|26612.3|26597.3|26617.3|26602.3|26617.3|26602.3|26602.3|26587.3|19
1639554300000|2021-12-15 07:45:00|26614.8|26599.8|26637.3|26622.3|26639.8|26624.8|26609.8|26594.8|39
1639554600000|2021-12-15 07:50:00|26639.8|26624.8|26662.3|26647.3|26662.3|26647.3|26637.3|26622.3|112
1639554900000|2021-12-15 07:55:00|26657.3|26642.3|26652.3|26637.3|26657.3|26642.3|26649.8|26634.8|68
1639555200000|2021-12-15 08:00:00|26649.8|26634.8|26727.3|26712.3|26747.3|26732.3|26647.3|26632.3|599
1639555500000|2021-12-15 08:05:00|26732.3|26717.3|26732.3|26717.3|26749.8|26734.8|26722.3|26707.3|320
1639555800000|2021-12-15 08:10:00|26734.8|26719.8|26737.3|26722.3|26742.3|26727.3|26714.8|26699.8|220
1639556100000|2021-12-15 08:15:00|26742.3|26727.3|26762.3|26747.3|26762.3|26747.3|26727.3|26712.3|229
1639556400000|2021-12-15 08:20:00|26764.8|26749.8|26782.3|26767.3|26787.3|26772.3|26747.3|26732.3|204
1639556700000|2021-12-15 08:25:00|26784.8|26769.8|26762.3|26747.3|26787.3|26772.3|26757.3|26742.3|145
1639557000000|2021-12-15 08:30:00|26764.8|26749.8|26762.3|26747.3|26787.3|26772.3|26759.8|26744.8|148
1639557300000|2021-12-15 08:35:00|26764.8|26749.8|26742.3|26727.3|26767.3|26752.3|26732.3|26717.3|131
1639557600000|2021-12-15 08:40:00|26746.6|26731.6|26761.6|26746.6|26766.6|26751.6|26736.6|26721.6|203
1639557900000|2021-12-15 08:45:00|26764.1|26749.1|26749.1|26734.1|26766.6|26751.6|26741.6|26726.6|158
1639558200000|2021-12-15 08:50:00|26751.6|26736.6|26766.6|26751.6|26766.6|26751.6|26746.6|26731.6|177
1639558500000|2021-12-15 08:55:00|26769.1|26754.1|26751.6|26736.6|26771.6|26756.6|26741.6|26726.6|158
1639558800000|2021-12-15 09:00:00|26756.6|26741.6|26779.1|26764.1|26779.1|26764.1|26751.6|26736.6|123
1639559100000|2021-12-15 09:05:00|26776.6|26761.6|26756.6|26741.6|26781.6|26766.6|26751.6|26736.6|174
1639559400000|2021-12-15 09:10:00|26754.1|26739.1|26724.1|26709.1|26766.6|26751.6|26721.6|26706.6|235
1639559700000|2021-12-15 09:15:00|26721.6|26706.6|26721.6|26706.6|26734.1|26719.1|26719.1|26704.1|92
1639560000000|2021-12-15 09:20:00|26719.1|26704.1|26716.6|26701.6|26721.6|26706.6|26711.6|26696.6|77
1639560300000|2021-12-15 09:25:00|26719.1|26704.1|26681.6|26666.6|26719.1|26704.1|26671.6|26656.6|997
1639560600000|2021-12-15 09:30:00|26679.1|26664.1|26696.6|26681.6|26706.6|26691.6|26676.6|26661.6|113
1639560900000|2021-12-15 09:35:00|26699.1|26684.1|26681.6|26666.6|26701.6|26686.6|26681.6|26666.6|83
1639561200000|2021-12-15 09:40:00|26684.1|26669.1|26674.1|26659.1|26686.6|26671.6|26656.6|26641.6|119
1639561500000|2021-12-15 09:45:00|26671.6|26656.6|26701.6|26686.6|26706.6|26691.6|26671.6|26656.6|870
1639561800000|2021-12-15 09:50:00|26704.1|26689.1|26679.1|26664.1|26706.6|26691.6|26676.6|26661.6|52
1639562100000|2021-12-15 09:55:00|26681.6|26666.6|26696.6|26681.6|26701.6|26686.6|26681.6|26666.6|177
1639562400000|2021-12-15 10:00:00|26694.1|26679.1|26706.6|26691.6|26711.6|26696.6|26691.6|26676.6|901
1639562700000|2021-12-15 10:05:00|26704.1|26689.1|26691.6|26676.6|26709.1|26694.1|26686.6|26671.6|58
1639563000000|2021-12-15 10:10:00|26689.1|26674.1|26671.6|26656.6|26691.6|26676.6|26671.6|26656.6|63
1639563300000|2021-12-15 10:15:00|26674.1|26659.1|26704.1|26689.1|26711.6|26696.6|26671.6|26656.6|113
1639563600000|2021-12-15 10:20:00|26706.6|26691.6|26709.1|26694.1|26711.6|26696.6|26701.6|26686.6|133
1639563900000|2021-12-15 10:25:00|26711.6|26696.6|26706.6|26691.6|26716.6|26701.6|26701.6|26686.6|271
1639564200000|2021-12-15 10:30:00|26701.6|26686.6|26699.1|26684.1|26711.6|26696.6|26694.1|26679.1|70
1639564500000|2021-12-15 10:35:00|26696.6|26681.6|26681.6|26666.6|26696.6|26681.6|26676.6|26661.6|46
1639564800000|2021-12-15 10:40:00|26679.1|26664.1|26681.6|26666.6|26691.6|26676.6|26671.6|26656.6|102
1639565100000|2021-12-15 10:45:00|26684.1|26669.1|26681.6|26666.6|26684.1|26669.1|26661.6|26646.6|105
1639565400000|2021-12-15 10:50:00|26679.1|26664.1|26696.6|26681.6|26696.6|26681.6|26676.6|26661.6|56
1639565700000|2021-12-15 10:55:00|26701.6|26686.6|26701.6|26686.6|26701.6|26686.6|26681.6|26666.6|142
1639566000000|2021-12-15 11:00:00|26706.6|26691.6|26706.6|26691.6|26716.6|26701.6|26701.6|26686.6|139
1639566300000|2021-12-15 11:05:00|26711.6|26696.6|26679.1|26664.1|26711.6|26696.6|26679.1|26664.1|129
1639566600000|2021-12-15 11:10:00|26681.6|26666.6|26661.6|26646.6|26681.6|26666.6|26656.6|26641.6|162
1639566900000|2021-12-15 11:15:00|26666.6|26651.6|26666.6|26651.6|26676.6|26661.6|26664.1|26649.1|74
1639567200000|2021-12-15 11:20:00|26664.1|26649.1|26676.6|26661.6|26676.6|26661.6|26649.1|26634.1|108
1639567500000|2021-12-15 11:25:00|26679.1|26664.1|26701.6|26686.6|26706.6|26691.6|26676.6|26661.6|118
1639567800000|2021-12-15 11:30:00|26704.1|26689.1|26681.6|26666.6|26704.1|26689.1|26681.6|26666.6|58
1639568100000|2021-12-15 11:35:00|26676.6|26661.6|26686.6|26671.6|26691.6|26676.6|26676.6|26661.6|80
1639568400000|2021-12-15 11:40:00|26689.1|26674.1|26691.6|26676.6|26701.6|26686.6|26686.6|26671.6|1094
1639568700000|2021-12-15 11:45:00|26696.6|26681.6|26694.1|26679.1|26696.6|26681.6|26684.1|26669.1|550
1639569000000|2021-12-15 11:50:00|26696.6|26681.6|26691.6|26676.6|26696.6|26681.6|26686.6|26671.6|336
1639569300000|2021-12-15 11:55:00|26696.6|26681.6|26701.6|26686.6|26706.6|26691.6|26694.1|26679.1|41
1639569600000|2021-12-15 12:00:00|26706.6|26691.6|26706.6|26691.6|26711.6|26696.6|26696.6|26681.6|109
1639569900000|2021-12-15 12:05:00|26709.1|26694.1|26711.6|26696.6|26716.6|26701.6|26706.6|26691.6|72
1639570200000|2021-12-15 12:10:00|26714.1|26699.1|26724.1|26709.1|26726.6|26711.6|26709.1|26694.1|90
1639570500000|2021-12-15 12:15:00|26721.6|26706.6|26734.1|26719.1|26736.6|26721.6|26716.6|26701.6|75
1639570800000|2021-12-15 12:20:00|26736.6|26721.6|26691.6|26676.6|26736.6|26721.6|26689.1|26674.1|64
1639571100000|2021-12-15 12:25:00|26686.6|26671.6|26706.6|26691.6|26706.6|26691.6|26679.1|26664.1|123
1639571400000|2021-12-15 12:30:00|26704.1|26689.1|26721.6|26706.6|26726.6|26711.6|26701.6|26686.6|107
1639571700000|2021-12-15 12:35:00|26719.1|26704.1|26699.1|26684.1|26721.6|26706.6|26699.1|26684.1|529
1639572000000|2021-12-15 12:40:00|26695.9|26680.9|26723.4|26708.4|26723.4|26708.4|26693.4|26678.4|249
1639572300000|2021-12-15 12:45:00|26718.4|26703.4|26728.4|26713.4|26733.4|26718.4|26715.9|26700.9|78
1639572600000|2021-12-15 12:50:00|26725.9|26710.9|26715.9|26700.9|26728.4|26713.4|26715.9|26700.9|65
1639572900000|2021-12-15 12:55:00|26718.4|26703.4|26718.4|26703.4|26725.9|26710.9|26713.4|26698.4|167
1639573200000|2021-12-15 13:00:00|26723.4|26708.4|26713.4|26698.4|26723.4|26708.4|26710.9|26695.9|106
1639573500000|2021-12-15 13:05:00|26715.9|26700.9|26703.4|26688.4|26718.4|26703.4|26700.9|26685.9|69
1639573800000|2021-12-15 13:10:00|26708.4|26693.4|26718.4|26703.4|26723.4|26708.4|26703.4|26688.4|147
1639574100000|2021-12-15 13:15:00|26720.9|26705.9|26723.4|26708.4|26723.4|26708.4|26713.4|26698.4|115
1639574400000|2021-12-15 13:20:00|26725.9|26710.9|26718.4|26703.4|26738.4|26723.4|26718.4|26703.4|99
1639574700000|2021-12-15 13:25:00|26723.4|26708.4|26735.9|26720.9|26743.4|26728.4|26718.4|26703.4|191
1639575000000|2021-12-15 13:30:00|26733.4|26718.4|26718.4|26703.4|26743.4|26728.4|26718.4|26703.4|385
1639575300000|2021-12-15 13:35:00|26713.4|26698.4|26708.4|26693.4|26723.4|26708.4|26698.4|26683.4|114
1639575600000|2021-12-15 13:40:00|26705.9|26690.9|26708.4|26693.4|26710.9|26695.9|26703.4|26688.4|95
1639575900000|2021-12-15 13:45:00|26710.9|26695.9|26703.4|26688.4|26723.4|26708.4|26703.4|26688.4|96
1639576200000|2021-12-15 13:50:00|26705.9|26690.9|26698.4|26683.4|26708.4|26693.4|26693.4|26678.4|144
1639576500000|2021-12-15 13:55:00|26695.9|26680.9|26703.4|26688.4|26703.4|26688.4|26693.4|26678.4|121
1639576800000|2021-12-15 14:00:00|26698.4|26683.4|26713.4|26698.4|26718.4|26703.4|26693.4|26678.4|2196
1639577100000|2021-12-15 14:05:00|26715.9|26700.9|26723.4|26708.4|26723.4|26708.4|26708.4|26693.4|88
1639577400000|2021-12-15 14:10:00|26718.4|26703.4|26713.4|26698.4|26720.9|26705.9|26710.9|26695.9|87
1639577700000|2021-12-15 14:15:00|26715.9|26700.9|26720.9|26705.9|26723.4|26708.4|26715.9|26700.9|137
1639578000000|2021-12-15 14:20:00|26718.4|26703.4|26723.4|26708.4|26738.4|26723.4|26718.4|26703.4|207
1639578300000|2021-12-15 14:25:00|26725.9|26710.9|26733.4|26718.4|26743.4|26728.4|26723.4|26708.4|156
1639578600000|2021-12-15 14:30:00|26728.4|26713.4|26668.4|26653.4|26735.9|26720.9|26665.9|26650.9|203
1639578900000|2021-12-15 14:35:00|26670.9|26655.9|26658.4|26643.4|26688.4|26673.4|26648.4|26633.4|226
1639579200000|2021-12-15 14:40:00|26653.4|26638.4|26668.4|26653.4|26668.4|26653.4|26643.4|26628.4|257
1639579500000|2021-12-15 14:45:00|26665.9|26650.9|26658.4|26643.4|26673.4|26658.4|26650.9|26635.9|312
1639579800000|2021-12-15 14:50:00|26655.9|26640.9|26673.4|26658.4|26673.4|26658.4|26643.4|26628.4|528
1639580100000|2021-12-15 14:55:00|26670.9|26655.9|26660.9|26645.9|26678.4|26663.4|26643.4|26628.4|142
1639580400000|2021-12-15 15:00:00|26658.4|26643.4|26658.4|26643.4|26673.4|26658.4|26638.4|26623.4|207
1639580700000|2021-12-15 15:05:00|26655.9|26640.9|26645.9|26630.9|26668.4|26653.4|26645.9|26630.9|152
1639581000000|2021-12-15 15:10:00|26643.6|26628.6|26621.1|26606.1|26656.1|26641.1|26621.1|26606.1|162
1639581300000|2021-12-15 15:15:00|26623.6|26608.6|26626.1|26611.1|26641.1|26626.1|26616.1|26601.1|157
1639581600000|2021-12-15 15:20:00|26628.6|26613.6|26636.1|26621.1|26653.6|26638.6|26628.6|26613.6|150
1639581900000|2021-12-15 15:25:00|26638.6|26623.6|26651.1|26636.1|26651.1|26636.1|26628.6|26613.6|511
1639582200000|2021-12-15 15:30:00|26648.6|26633.6|26666.1|26651.1|26666.1|26651.1|26648.6|26633.6|394
1639582500000|2021-12-15 15:35:00|26668.6|26653.6|26696.1|26681.1|26701.1|26686.1|26666.1|26651.1|223
1639582800000|2021-12-15 15:40:00|26698.6|26683.6|26701.1|26686.1|26711.1|26696.1|26696.1|26681.1|231
1639583100000|2021-12-15 15:45:00|26703.6|26688.6|26676.1|26661.1|26706.1|26691.1|26676.1|26661.1|272
1639583400000|2021-12-15 15:50:00|26678.6|26663.6|26696.1|26681.1|26698.6|26683.6|26678.6|26663.6|109
1639583700000|2021-12-15 15:55:00|26698.6|26683.6|26703.6|26688.6|26711.1|26696.1|26696.1|26681.1|171
1639584000000|2021-12-15 16:00:00|26701.1|26686.1|26696.1|26681.1|26708.6|26693.6|26688.6|26673.6|199
1639584300000|2021-12-15 16:05:00|26693.6|26678.6|26701.1|26686.1|26706.1|26691.1|26691.1|26676.1|1623
1639584600000|2021-12-15 16:10:00|26703.6|26688.6|26703.6|26688.6|26706.1|26691.1|26696.1|26681.1|557
1639584900000|2021-12-15 16:15:00|26706.1|26691.1|26688.6|26673.6|26706.1|26691.1|26686.1|26671.1|194
1639585200000|2021-12-15 16:20:00|26691.1|26676.1|26711.1|26696.1|26716.1|26701.1|26691.1|26676.1|169
1639585500000|2021-12-15 16:25:00|26708.6|26693.6|26698.6|26683.6|26716.1|26701.1|26696.1|26681.1|828
1639585800000|2021-12-15 16:30:00|26701.1|26686.1|26671.1|26656.1|26701.1|26686.1|26671.1|26656.1|1109
1639586100000|2021-12-15 16:35:00|26673.6|26658.6|26678.6|26663.6|26681.1|26666.1|26656.1|26641.1|113
1639586400000|2021-12-15 16:40:00|26676.1|26661.1|26688.6|26673.6|26691.1|26676.1|26671.1|26656.1|41
1639586700000|2021-12-15 16:45:00|26686.1|26671.1|26703.6|26688.6|26706.1|26691.1|26686.1|26671.1|14
1639587000000|2021-12-15 16:50:00|26708.6|26683.6|26708.6|26688.6|26713.6|26688.6|26688.6|26668.6|55
1639587300000|2021-12-15 16:55:00|26713.6|26693.6|26718.6|26698.6|26718.6|26698.6|26708.6|26683.6|30
1639587600000|2021-12-15 17:00:00|26713.6|26693.6|26723.6|26703.6|26733.6|26708.6|26713.6|26693.6|22
1639587900000|2021-12-15 17:05:00|26718.6|26698.6|26708.6|26688.6|26723.6|26703.6|26708.6|26688.6|22
1639588200000|2021-12-15 17:10:00|26713.6|26693.6|26703.6|26683.6|26713.6|26693.6|26703.6|26683.6|29
1639588500000|2021-12-15 17:15:00|26698.6|26678.6|26693.6|26673.6|26703.6|26683.6|26693.6|26668.6|17
1639588800000|2021-12-15 17:20:00|26698.6|26668.6|26688.6|26668.6|26698.6|26673.6|26688.6|26668.6|11
1639589100000|2021-12-15 17:25:00|26693.6|26673.6|26718.6|26698.6|26718.6|26698.6|26688.6|26673.6|17
1639589400000|2021-12-15 17:30:00|26713.6|26693.6|26718.6|26698.6|26723.6|26703.6|26713.6|26693.6|21
1639589700000|2021-12-15 17:35:00|26723.6|26703.6|26713.6|26693.6|26723.6|26703.6|26713.6|26693.6|12
1639590000000|2021-12-15 17:40:00|26708.6|26688.6|26708.6|26688.6|26713.6|26693.6|26703.6|26683.6|5
1639590300000|2021-12-15 17:45:00|26703.6|26683.6|26703.6|26683.6|26708.6|26688.6|26703.6|26678.6|11
1639590600000|2021-12-15 17:50:00|26708.6|26688.6|26713.6|26688.6|26713.6|26688.6|26703.6|26683.6|9
1639590900000|2021-12-15 17:55:00|26708.6|26693.6|26713.6|26693.6|26713.6|26693.6|26708.6|26683.6|12
1639591200000|2021-12-15 18:00:00|26718.6|26688.6|26703.6|26683.6|26718.6|26693.6|26703.6|26683.6|16
1639591500000|2021-12-15 18:05:00|26708.6|26688.6|26698.6|26678.6|26708.6|26688.6|26698.6|26678.6|60
1639591800000|2021-12-15 18:10:00|26693.6|26673.6|26698.6|26673.6|26703.6|26683.6|26693.6|26668.6|44
1639592100000|2021-12-15 18:15:00|26693.6|26668.6|26678.6|26658.6|26698.6|26673.6|26678.6|26658.6|96
1639592400000|2021-12-15 18:20:00|26673.6|26653.6|26673.6|26648.6|26678.6|26658.6|26668.6|26648.6|74
1639592700000|2021-12-15 18:25:00|26668.6|26653.6|26678.6|26658.6|26683.6|26663.6|26668.6|26653.6|15
1639593000000|2021-12-15 18:30:00|26683.6|26663.6|26688.6|26668.6|26688.6|26668.6|26678.6|26658.6|19
1639593300000|2021-12-15 18:35:00|26683.6|26663.6|26683.6|26663.6|26688.6|26668.6|26683.6|26663.6|18
1639593600000|2021-12-15 18:40:00|26678.6|26658.6|26693.6|26668.6|26693.6|26668.6|26673.6|26653.6|10
1639593900000|2021-12-15 18:45:00|26688.6|26673.6|26688.6|26668.6|26698.6|26678.6|26683.6|26663.6|27
1639594200000|2021-12-15 18:50:00|26693.6|26673.6|26683.6|26663.6|26693.6|26673.6|26673.6|26653.6|15
1639594500000|2021-12-15 18:55:00|26678.6|26658.6|26703.6|26678.6|26703.6|26683.6|26678.6|26658.6|31
1639594800000|2021-12-15 19:00:00|26698.6|26667.1|26758.6|26738.6|26763.6|26738.6|26648.6|26623.6|77
1639595100000|2021-12-15 19:05:00|26763.6|26743.6|26778.6|26753.6|26788.6|26763.6|26753.6|26728.6|82
1639595400000|2021-12-15 19:10:00|26773.6|26748.6|26803.6|26778.6|26813.6|26788.6|26763.6|26743.6|76
1639595700000|2021-12-15 19:15:00|26798.6|26773.6|26798.6|26778.6|26808.6|26788.6|26788.6|26768.6|61
1639596000000|2021-12-15 19:20:00|26803.6|26773.6|26768.6|26748.6|26803.6|26778.6|26763.6|26743.6|50
1639596300000|2021-12-15 19:25:00|26763.6|26743.6|26731.1|26716.1|26763.6|26748.6|26723.6|26698.6|62
1639596600000|2021-12-15 19:30:00|26733.6|26718.6|26733.6|26718.6|26743.6|26728.6|26726.1|26711.1|14
1639596900000|2021-12-15 19:35:00|26736.1|26721.1|26778.6|26763.6|26788.6|26773.6|26728.6|26713.6|41
1639597200000|2021-12-15 19:40:00|26776.1|26761.1|26763.6|26748.6|26801.1|26786.1|26761.1|26746.1|26
1639597500000|2021-12-15 19:45:00|26768.6|26753.6|26768.6|26753.6|26793.6|26778.6|26761.1|26746.1|24
1639597800000|2021-12-15 19:50:00|26766.1|26751.1|26776.1|26761.1|26783.6|26768.6|26746.1|26731.1|26
1639598100000|2021-12-15 19:55:00|26773.6|26758.6|26753.6|26738.6|26783.6|26768.6|26736.1|26721.1|32
1639598400000|2021-12-15 20:00:00|26756.1|26741.1|26778.6|26763.6|26788.6|26773.6|26748.6|26733.6|29
1639598700000|2021-12-15 20:05:00|26781.1|26766.1|26808.6|26793.6|26818.6|26803.6|26773.6|26758.6|32
1639599000000|2021-12-15 20:10:00|26806.1|26791.1|26818.6|26803.6|26818.6|26803.6|26803.6|26788.6|11
1639599300000|2021-12-15 20:15:00|26821.1|26806.1|26833.6|26818.6|26841.1|26826.1|26818.6|26803.6|31
1639599600000|2021-12-15 20:20:00|26836.1|26821.1|26853.6|26838.6|26866.1|26851.1|26836.1|26821.1|36
1639599900000|2021-12-15 20:25:00|26851.1|26836.1|26861.1|26846.1|26861.1|26846.1|26851.1|26836.1|10
1639600200000|2021-12-15 20:30:00|26863.6|26848.6|26876.1|26861.1|26876.1|26861.1|26863.6|26848.6|32
1639600500000|2021-12-15 20:35:00|26878.6|26863.6|26898.6|26883.6|26903.6|26888.6|26878.6|26863.6|51
1639600800000|2021-12-15 20:40:00|26901.1|26886.1|26868.6|26853.6|26903.6|26888.6|26866.1|26851.1|16
1639601100000|2021-12-15 20:45:00|26871.1|26856.1|26861.1|26846.1|26878.6|26863.6|26856.1|26841.1|17
1639601400000|2021-12-15 20:50:00|26863.6|26848.6|26908.6|26893.6|26908.6|26893.6|26863.6|26848.6|23
1639601700000|2021-12-15 20:55:00|26911.1|26896.1|26946.1|26931.1|26946.1|26931.1|26906.1|26891.1|20
1639602000000|2021-12-15 21:00:00|26950.1|26910.1|26961.1|26921.1|26967.3|26927.3|26921.3|26881.3|0
1639602300000|2021-12-15 21:05:00|26962.7|26922.7|26953.8|26913.8|26975|26935|26943.7|26903.7|0
1639602600000|2021-12-15 21:10:00|26954.1|26914.1|26947.5|26907.5|26955.2|26915.2|26943.7|26903.7|0
1639602900000|2021-12-15 21:15:00|26947.8|26907.8|26941.7|26901.7|26952.6|26912.6|26941.1|26901.1|0
1639603200000|2021-12-15 21:20:00|26941.9|26901.9|26952.6|26912.6|26953.9|26913.9|26939.2|26899.2|0
1639603500000|2021-12-15 21:25:00|26952.4|26912.4|26955.8|26915.8|26955.8|26915.8|26948.8|26908.8|0
1639603800000|2021-12-15 21:30:00|26955.5|26915.5|26947.5|26907.5|26955.8|26915.8|26944.3|26904.3|0
1639604100000|2021-12-15 21:35:00|26947.8|26907.8|26948.6|26908.6|26952.6|26912.6|26942.2|26902.2|0
1639604400000|2021-12-15 21:40:00|26948.4|26908.4|26954|26914|26957.2|26917.2|26947.3|26907.3|0
1639604700000|2021-12-15 21:45:00|26954.2|26914.2|26954.1|26914.1|26964.1|26924.1|26954|26914|0
1639605000000|2021-12-15 21:50:00|26954.4|26914.4|26954.8|26914.8|26957.3|26917.3|26954.1|26914.1|0
1639605300000|2021-12-15 21:55:00|26954.9|26914.9|26954.8|26914.8|26962.4|26922.4|26952.9|26912.9|0
1639605600000|2021-12-15 22:00:00|26956.4|26916.4|26956.9|26916.9|26959.1|26919.1|26954.3|26914.3|0
1639605900000|2021-12-15 22:05:00|26958|26918|26956.6|26916.6|26958|26918|26955|26915|0
1639606200000|2021-12-15 22:10:00|26958.7|26918.7|26958.6|26918.6|26959.1|26919.1|26957|26917|0
1639606500000|2021-12-15 22:15:00|26958.1|26918.1|26959.1|26919.1|26959.7|26919.7|26958.1|26918.1|0
1639606800000|2021-12-15 22:20:00|26959.7|26919.7|26962.3|26922.3|26962.3|26922.3|26959.7|26919.7|0
1639607100000|2021-12-15 22:25:00|26960.2|26920.2|26959.1|26919.1|26961.3|26921.3|26958.1|26918.1|0
1639607400000|2021-12-15 22:30:00|26958.1|26918.1|26959.1|26919.1|26959.1|26919.1|26958.1|26918.1|0
1639607700000|2021-12-15 22:35:00|26959.7|26919.7|26961.3|26921.3|26961.8|26921.8|26959.1|26919.1|0
1639608000000|2021-12-15 22:40:00|26961.8|26921.8|26961.8|26921.8|26961.8|26921.8|26960.7|26920.7|0
1639608300000|2021-12-15 22:45:00|26960.7|26920.7|26961.3|26921.3|26962.3|26922.3|26960.7|26920.7|0
1639608600000|2021-12-15 22:50:00|26960.7|26920.7|26959.7|26919.7|26961.3|26921.3|26959.1|26919.1|0
1639608900000|2021-12-15 22:55:00|26959.1|26919.1|26958.1|26918.1|26959.1|26919.1|26958.1|26918.1|0
1639609200000|2021-12-15 23:00:00|26958.4|26918.4|26982.8|26942.8|26989.3|26949.3|26950.3|26910.3|0
1639609500000|2021-12-15 23:05:00|26983|26943|26973.5|26933.5|26995.7|26955.7|26972.2|26932.2|0
1639609800000|2021-12-15 23:10:00|26973.8|26933.8|26986.7|26946.7|26988.2|26948.2|26967.1|26927.1|0
1639610100000|2021-12-15 23:15:00|26986.4|26946.4|26994.4|26954.4|26994.4|26954.4|26979.7|26939.7|0
1639610400000|2021-12-15 23:20:00|26994.2|26954.2|26993.5|26953.5|27001.8|26961.8|26988|26948|0
1639610700000|2021-12-15 23:25:00|26993.8|26953.8|26990.3|26950.3|26996.7|26956.7|26987.1|26947.1|0
1639611000000|2021-12-15 23:30:00|26990.5|26950.5|26991.8|26951.8|26998.6|26958.6|26986|26946|0
1639611300000|2021-12-15 23:35:00|26987.1|26947.1|26954.1|26914.1|26987.1|26947.1|26954.1|26914.1|0
1639611600000|2021-12-15 23:40:00|26954.4|26914.4|26960.5|26920.5|26963.7|26923.7|26954.1|26914.1|0
1639611900000|2021-12-15 23:45:00|26960|26920|26974.6|26934.6|26975.2|26935.2|26957.3|26917.3|0
1639612200000|2021-12-15 23:50:00|26974.4|26934.4|26963.7|26923.7|26977.8|26937.8|26957.3|26917.3|0
1639612500000|2021-12-15 23:55:00|26963.6|26923.6|26967.1|26927.1|26968.3|26928.3|26959.9|26919.9|0
1639612800000|2021-12-16 00:00:00|26966.9|26926.9|26938.5|26898.5|26966.9|26926.9|26935.2|26895.2|0
1639613100000|2021-12-16 00:05:00|26938.6|26898.6|26932.7|26892.7|26947.9|26907.9|26928.2|26888.2|0
1639613400000|2021-12-16 00:10:00|26932.4|26892.4|26936.7|26896.7|26948.2|26908.2|26931.4|26891.4|0
1639613700000|2021-12-16 00:15:00|26936.5|26896.5|26949.2|26909.2|26973.2|26933.2|26933.5|26893.5|0
1639614000000|2021-12-16 00:20:00|26949.1|26909.1|26951.4|26911.4|26953|26913|26936.1|26896.1|0
1639614300000|2021-12-16 00:25:00|26951.5|26911.5|26945.1|26905.1|26953.1|26913.1|26938.9|26898.9|0
1639614600000|2021-12-16 00:30:00|26945.7|26905.7|26951.9|26911.9|26957.4|26917.4|26944.8|26904.8|0
1639614900000|2021-12-16 00:35:00|26952.4|26912.4|26957.1|26917.1|26958.3|26918.3|26951.7|26911.7|0
1639615200000|2021-12-16 00:40:00|26956.9|26916.9|26973.2|26933.2|26979.5|26939.5|26954.1|26914.1|0
1639615500000|2021-12-16 00:45:00|26972.7|26932.7|26976.3|26936.3|26978.2|26938.2|26971.9|26931.9|0
1639615800000|2021-12-16 00:50:00|26975.7|26935.7|26968.2|26928.2|26979.5|26939.5|26965.2|26925.2|0
1639616100000|2021-12-16 00:55:00|26967.7|26927.7|26956|26916|26972.5|26932.5|26956|26916|0
1639616400000|2021-12-16 01:00:00|26956.5|26916.5|26962.8|26922.8|26966|26926|26947.2|26907.2|0
1639616700000|2021-12-16 01:05:00|26962.7|26922.7|26944.3|26904.3|26962.7|26922.7|26944.3|26904.3|0
1639617000000|2021-12-16 01:10:00|26944.4|26904.4|26952.5|26912.5|26955.5|26915.5|26940|26900|0
1639617300000|2021-12-16 01:15:00|26951.9|26911.9|26924.3|26884.3|26954.2|26914.2|26924.2|26884.2|0
1639617600000|2021-12-16 01:20:00|26923.8|26883.8|26932.9|26892.9|26937.8|26897.8|26921.4|26881.4|0
1639617900000|2021-12-16 01:25:00|26933.5|26893.5|26947|26907|26948.7|26908.7|26931.3|26891.3|0
1639618200000|2021-12-16 01:30:00|26947.1|26907.1|26961.7|26921.7|26964.6|26924.6|26945.7|26905.7|0
1639618500000|2021-12-16 01:35:00|26964.6|26924.6|26937.2|26897.2|26964.8|26924.8|26937.2|26897.2|0
1639618800000|2021-12-16 01:40:00|26937.4|26897.4|26929|26889|26941.8|26901.8|26925.1|26885.1|0
1639619100000|2021-12-16 01:45:00|26928.3|26888.3|26880.3|26840.3|26928.3|26888.3|26880.1|26840.1|0
1639619400000|2021-12-16 01:50:00|26880.2|26840.2|26863|26823|26880.7|26840.7|26855.4|26815.4|0
1639619700000|2021-12-16 01:55:00|26862.5|26822.5|26871.6|26831.6|26879.9|26839.9|26856.5|26816.5|0
1639620000000|2021-12-16 02:00:00|26872.1|26832.1|26906|26866|26908.9|26868.9|26872.1|26832.1|0
1639620300000|2021-12-16 02:05:00|26906.6|26866.6|26898.7|26858.7|26909.2|26869.2|26895.2|26855.2|0
1639620600000|2021-12-16 02:10:00|26899.8|26859.8|26906.6|26866.6|26906.6|26866.6|26895|26855|0
1639620900000|2021-12-16 02:15:00|26906.5|26866.5|26931.6|26891.6|26934.9|26894.9|26906.5|26866.5|0
1639621200000|2021-12-16 02:20:00|26931.7|26891.7|26946.8|26906.8|26949.1|26909.1|26931.7|26891.7|0
1639621500000|2021-12-16 02:25:00|26946.1|26906.1|26945.9|26905.9|26949|26909|26942.8|26902.8|0
1639621800000|2021-12-16 02:30:00|26946.4|26906.4|26939.1|26899.1|26948.7|26908.7|26936.4|26896.4|0
1639622100000|2021-12-16 02:35:00|26939.3|26899.3|26940.2|26900.2|26942.3|26902.3|26935.7|26895.7|0
1639622400000|2021-12-16 02:40:00|26940.1|26900.1|26935.9|26895.9|26941.8|26901.8|26932.5|26892.5|0
1639622700000|2021-12-16 02:45:00|26936|26896|26935.5|26895.5|26942.5|26902.5|26932.5|26892.5|0
1639623000000|2021-12-16 02:50:00|26935.4|26895.4|26941.6|26901.6|26945|26905|26932.3|26892.3|0
1639623300000|2021-12-16 02:55:00|26941.4|26901.4|26942.5|26902.5|26947.1|26907.1|26937|26897|0
1639623600000|2021-12-16 03:00:00|26942.4|26902.4|26942.3|26902.3|26942.7|26902.7|26936.3|26896.3|0
1639623900000|2021-12-16 03:05:00|26941.8|26901.8|26951.9|26911.9|26951.9|26911.9|26939.3|26899.3|0
1639624200000|2021-12-16 03:10:00|26952.1|26912.1|26948.2|26908.2|26958|26918|26942.1|26902.1|0
1639624500000|2021-12-16 03:15:00|26948.3|26908.3|26956.9|26916.9|26960.1|26920.1|26948.3|26908.3|0
1639624800000|2021-12-16 03:20:00|26956.8|26916.8|26959.7|26919.7|26964.2|26924.2|26955.1|26915.1|0
1639625100000|2021-12-16 03:25:00|26959.8|26919.8|26954.9|26914.9|26961.1|26921.1|26950.3|26910.3|0
1639625400000|2021-12-16 03:30:00|26955.4|26915.4|26964|26924|26969|26929|26950.5|26910.5|0
1639625700000|2021-12-16 03:35:00|26964.1|26924.1|26975.4|26935.4|26981.6|26941.6|26964.1|26924.1|0
1639626000000|2021-12-16 03:40:00|26974.3|26934.3|26969.3|26929.3|26974.3|26934.3|26969.1|26929.1|0
1639626300000|2021-12-16 03:45:00|26969.1|26929.1|26973.8|26933.8|26975.5|26935.5|26966.3|26926.3|0
1639626600000|2021-12-16 03:50:00|26973.2|26933.2|26970.5|26930.5|26979.8|26939.8|26969.1|26929.1|0
1639626900000|2021-12-16 03:55:00|26970.6|26930.6|26973.8|26933.8|26978.8|26938.8|26970.6|26930.6|0
1639627200000|2021-12-16 04:00:00|26974.3|26934.3|26970.6|26930.6|26979.8|26939.8|26968.3|26928.3|0
1639627500000|2021-12-16 04:05:00|26970.4|26930.4|26974|26934|26980.4|26940.4|26968.8|26928.8|0
1639627800000|2021-12-16 04:10:00|26974.5|26934.5|26976.6|26936.6|26979.8|26939.8|26973.4|26933.4|0
1639628100000|2021-12-16 04:15:00|26976|26936|26976.3|26936.3|26980.9|26940.9|26973.2|26933.2|0
1639628400000|2021-12-16 04:20:00|26976.1|26936.1|26973.8|26933.8|26976.1|26936.1|26967|26927|0
1639628700000|2021-12-16 04:25:00|26973.6|26933.6|26980.4|26940.4|26986.6|26946.6|26973.4|26933.4|0
1639629000000|2021-12-16 04:30:00|26980.9|26940.9|26969.2|26929.2|26983.2|26943.2|26965.7|26925.7|0
1639629300000|2021-12-16 04:35:00|26969.4|26929.4|26972.1|26932.1|26972.2|26932.2|26966.2|26926.2|0
1639629600000|2021-12-16 04:40:00|26971.9|26931.9|26977.9|26937.9|26981.3|26941.3|26971.9|26931.9|0
1639629900000|2021-12-16 04:45:00|26977.7|26937.7|26979|26939|26980.8|26940.8|26974.7|26934.7|0
1639630200000|2021-12-16 04:50:00|26978.5|26938.5|26983.4|26943.4|26986.4|26946.4|26977.7|26937.7|0
1639630500000|2021-12-16 04:55:00|26983.2|26943.2|27006.9|26966.9|27006.9|26966.9|26981.5|26941.5|0
1639630800000|2021-12-16 05:00:00|27007.4|26967.4|27001.4|26961.4|27015.8|26975.8|26992.2|26952.2|0
1639631100000|2021-12-16 05:05:00|27000.9|26960.9|26989|26949|27001.4|26961.4|26987.6|26947.6|0
1639631400000|2021-12-16 05:10:00|26988.8|26948.8|27003.7|26963.7|27004.1|26964.1|26985.9|26945.9|0
1639631700000|2021-12-16 05:15:00|27003.8|26963.8|27012.4|26972.4|27012.6|26972.6|27003.6|26963.6|0
1639632000000|2021-12-16 05:20:00|27012.5|26972.5|27003.6|26963.6|27018.7|26978.7|27000.5|26960.5|0
1639632300000|2021-12-16 05:25:00|27003.7|26963.7|27013|26973|27015.8|26975.8|27003.7|26963.7|0
1639632600000|2021-12-16 05:30:00|27013.5|26973.5|27034.5|26994.5|27041.1|27001.1|27013|26973|0
1639632900000|2021-12-16 05:35:00|27034.7|26994.7|27044.9|27004.9|27050.1|27010.1|27034.7|26994.7|0
1639633200000|2021-12-16 05:40:00|27044.4|27004.4|27031.1|26991.1|27044.4|27004.4|27030.9|26990.9|0
1639633500000|2021-12-16 05:45:00|27031.3|26991.3|27029.4|26989.4|27034.6|26994.6|27022.8|26982.8|0
1639633800000|2021-12-16 05:50:00|27029.6|26989.6|27043.2|27003.2|27046.4|27006.4|27029.4|26989.4|0
1639634100000|2021-12-16 05:55:00|27043.3|27003.3|27046|27006|27046|27006|27039.8|26999.8|0
1639634400000|2021-12-16 06:00:00|27044.9|27004.9|27037.7|26997.7|27044.9|27004.9|27031.3|26991.3|0
1639634700000|2021-12-16 06:05:00|27037.1|26997.1|27056.6|27016.6|27067.8|27027.8|27034.8|26994.8|0
1639635000000|2021-12-16 06:10:00|27056.4|27016.4|27052.8|27012.8|27056.6|27016.6|27046.4|27006.4|0
1639635300000|2021-12-16 06:15:00|27052.9|27012.9|27053.4|27013.4|27055.8|27015.8|27046.8|27006.8|0
1639635600000|2021-12-16 06:20:00|27054.6|27014.6|27055.8|27015.8|27056.4|27016.4|27050.1|27010.1|0
1639635900000|2021-12-16 06:25:00|27056|27016|27064.7|27024.7|27074.7|27034.7|27052.9|27012.9|0
1639636200000|2021-12-16 06:30:00|27061.9|27021.9|27060.8|27020.8|27062.1|27022.1|27046.4|27006.4|0
1639636500000|2021-12-16 06:35:00|27060.3|27020.3|27058.1|27018.1|27064.5|27024.5|27057.8|27017.8|0
1639636800000|2021-12-16 06:40:00|27058.3|27018.3|27065|27025|27070.9|27030.9|27058.1|27018.1|0
1639637100000|2021-12-16 06:45:00|27064.8|27024.8|27056.9|27016.9|27071.1|27031.1|27056.9|27016.9|0
1639637400000|2021-12-16 06:50:00|27057.5|27017.5|27051.3|27011.3|27059.4|27019.4|27048.5|27008.5|0
1639637700000|2021-12-16 06:55:00|27050.8|27010.8|27065.5|27025.5|27071.3|27031.3|27048.3|27008.3|0
1639638000000|2021-12-16 07:00:00|27065|27025|27028.6|27013.6|27074.6|27034.6|27016.1|26993.3|46
1639638300000|2021-12-16 07:05:00|27031.1|27016.1|27053.6|27038.6|27058.6|27043.6|27028.6|27013.6|25
1639638600000|2021-12-16 07:10:00|27051.1|27036.1|27038.6|27023.6|27053.6|27038.6|27036.1|27021.1|44
1639638900000|2021-12-16 07:15:00|27041.1|27026.1|27061.1|27046.1|27063.6|27048.6|27033.6|27018.6|33
1639639200000|2021-12-16 07:20:00|27058.6|27043.6|27056.1|27041.1|27081.1|27066.1|27056.1|27041.1|32
1639639500000|2021-12-16 07:25:00|27051.1|27036.1|27058.6|27043.6|27061.1|27046.1|27041.1|27026.1|28
1639639800000|2021-12-16 07:30:00|27061.1|27046.1|27053.6|27038.6|27068.6|27053.6|27053.6|27038.6|24
1639640100000|2021-12-16 07:35:00|27051.1|27036.1|27048.6|27033.6|27056.1|27041.1|27048.6|27033.6|4
1639640400000|2021-12-16 07:40:00|27051.1|27036.1|27058.6|27043.6|27058.6|27043.6|27046.1|27031.1|30
1639640700000|2021-12-16 07:45:00|27056.1|27041.1|27036.1|27021.1|27056.1|27041.1|27036.1|27021.1|20
1639641000000|2021-12-16 07:50:00|27038.6|27023.6|27016.1|27001.1|27041.1|27026.1|27011.1|26996.1|38
1639641300000|2021-12-16 07:55:00|27013.6|26998.6|27021.1|27006.1|27021.1|27006.1|27011.1|26996.1|21
1639641600000|2021-12-16 08:00:00|27026.1|27011.1|26981.1|26966.1|27026.1|27011.1|26976.1|26961.1|340
1639641900000|2021-12-16 08:05:00|26983.6|26968.6|26981.1|26966.1|26996.1|26981.1|26956.1|26941.1|251
1639642200000|2021-12-16 08:10:00|26983.6|26968.6|26961.1|26946.1|26996.1|26981.1|26953.6|26938.6|253
1639642500000|2021-12-16 08:15:00|26958.6|26943.6|26971.1|26956.1|26986.1|26971.1|26943.6|26928.6|160
1639642800000|2021-12-16 08:20:00|26973.6|26958.6|26996.1|26981.1|27011.1|26996.1|26973.6|26958.6|683
1639643100000|2021-12-16 08:25:00|26993.6|26978.6|26981.1|26966.1|26996.1|26981.1|26976.1|26961.1|73
1639643400000|2021-12-16 08:30:00|26983.6|26968.6|26973.6|26958.6|26986.1|26971.1|26953.6|26938.6|613
1639643700000|2021-12-16 08:35:00|26971.1|26956.1|27011.1|26996.1|27026.1|27011.1|26971.1|26956.1|190
1639644000000|2021-12-16 08:40:00|27012.8|26997.8|26987.8|26972.8|27012.8|26997.8|26982.8|26967.8|142
1639644300000|2021-12-16 08:45:00|26990.3|26975.3|26987.8|26972.8|26992.8|26977.8|26975.3|26960.3|125
1639644600000|2021-12-16 08:50:00|26985.3|26970.3|26960.3|26945.3|26987.8|26972.8|26957.8|26942.8|342
1639644900000|2021-12-16 08:55:00|26962.8|26947.8|26940.3|26925.3|26967.8|26952.8|26932.8|26917.8|348
1639645200000|2021-12-16 09:00:00|26937.8|26922.8|26932.8|26917.8|26947.8|26932.8|26922.8|26907.8|136
1639645500000|2021-12-16 09:05:00|26930.3|26915.3|26907.8|26892.8|26937.8|26922.8|26902.8|26887.8|72
1639645800000|2021-12-16 09:10:00|26905.3|26890.3|26907.8|26892.8|26922.8|26907.8|26897.8|26882.8|75
1639646100000|2021-12-16 09:15:00|26902.8|26887.8|26892.8|26877.8|26907.8|26892.8|26892.8|26877.8|78
1639646400000|2021-12-16 09:20:00|26887.8|26872.8|26847.8|26832.8|26887.8|26872.8|26845.3|26830.3|212
1639646700000|2021-12-16 09:25:00|26845.3|26830.3|26822.8|26807.8|26847.8|26832.8|26817.8|26802.8|167
1639647000000|2021-12-16 09:30:00|26825.3|26810.3|26837.8|26822.8|26842.8|26827.8|26817.8|26802.8|490
1639647300000|2021-12-16 09:35:00|26835.3|26820.3|26807.8|26792.8|26835.3|26820.3|26807.8|26792.8|96
1639647600000|2021-12-16 09:40:00|26802.8|26787.8|26837.8|26822.8|26842.8|26827.8|26802.8|26787.8|62
1639647900000|2021-12-16 09:45:00|26840.3|26825.3|26847.8|26832.8|26860.3|26845.3|26832.8|26817.8|1136
1639648200000|2021-12-16 09:50:00|26850.3|26835.3|26847.8|26832.8|26862.8|26847.8|26847.8|26832.8|177
1639648500000|2021-12-16 09:55:00|26850.3|26835.3|26855.3|26840.3|26857.8|26842.8|26847.8|26832.8|37
1639648800000|2021-12-16 10:00:00|26857.8|26842.8|26847.8|26832.8|26857.8|26842.8|26835.3|26820.3|40
1639649100000|2021-12-16 10:05:00|26845.3|26830.3|26832.8|26817.8|26847.8|26832.8|26827.8|26812.8|2162
1639649400000|2021-12-16 10:10:00|26830.3|26815.3|26832.8|26817.8|26842.8|26827.8|26827.8|26812.8|46
1639649700000|2021-12-16 10:15:00|26830.3|26815.3|26847.8|26832.8|26852.8|26837.8|26830.3|26815.3|52
1639650000000|2021-12-16 10:20:00|26845.3|26830.3|26867.8|26852.8|26870.3|26855.3|26842.8|26827.8|61
1639650300000|2021-12-16 10:25:00|26870.3|26855.3|26872.8|26857.8|26872.8|26857.8|26862.8|26847.8|47
1639650600000|2021-12-16 10:30:00|26870.3|26855.3|26880.3|26865.3|26887.8|26872.8|26867.8|26852.8|157
1639650900000|2021-12-16 10:35:00|26882.8|26867.8|26872.8|26857.8|26882.8|26867.8|26865.3|26850.3|45
1639651200000|2021-12-16 10:40:00|26870.3|26855.3|26877.8|26862.8|26880.3|26865.3|26860.3|26845.3|35
1639651500000|2021-12-16 10:45:00|26880.3|26865.3|26895.3|26880.3|26897.8|26882.8|26877.8|26862.8|106
1639651800000|2021-12-16 10:50:00|26897.8|26882.8|26907.8|26892.8|26907.8|26892.8|26895.3|26880.3|38
1639652100000|2021-12-16 10:55:00|26910.3|26895.3|26925.3|26910.3|26925.3|26910.3|26910.3|26895.3|67
1639652400000|2021-12-16 11:00:00|26927.8|26912.8|26902.8|26887.8|26927.8|26912.8|26902.8|26887.8|155
1639652700000|2021-12-16 11:05:00|26905.3|26890.3|26912.8|26897.8|26912.8|26897.8|26902.8|26887.8|47
1639653000000|2021-12-16 11:10:00|26915.3|26900.3|26917.8|26902.8|26930.3|26915.3|26915.3|26900.3|37
1639653300000|2021-12-16 11:15:00|26915.3|26900.3|26932.8|26917.8|26945.3|26930.3|26912.8|26897.8|55
1639653600000|2021-12-16 11:20:00|26937.8|26922.8|26937.8|26922.8|26942.8|26927.8|26927.8|26912.8|100
1639653900000|2021-12-16 11:25:00|26940.3|26925.3|26987.8|26972.8|26990.3|26975.3|26937.8|26922.8|256
1639654200000|2021-12-16 11:30:00|26990.3|26975.3|27005.3|26990.3|27005.3|26990.3|26987.8|26972.8|135
1639654500000|2021-12-16 11:35:00|27007.8|26992.8|27007.8|26992.8|27012.8|26997.8|26995.3|26980.3|41
1639654800000|2021-12-16 11:40:00|27010.3|26995.3|27015.3|27000.3|27017.8|27002.8|27010.3|26995.3|39
1639655100000|2021-12-16 11:45:00|27012.8|26997.8|27025.3|27010.3|27027.8|27012.8|27005.3|26990.3|118
1639655400000|2021-12-16 11:50:00|27022.8|27007.8|27007.8|26992.8|27022.8|27007.8|27002.8|26987.8|92
1639655700000|2021-12-16 11:55:00|27010.3|26995.3|27007.8|26992.8|27017.8|27002.8|27007.8|26992.8|92
1639656000000|2021-12-16 12:00:00|27005.3|26990.3|27025.3|27010.3|27025.3|27010.3|26990.3|26975.3|45
1639656300000|2021-12-16 12:05:00|27022.8|27007.8|26990.3|26975.3|27022.8|27007.8|26987.8|26972.8|56
1639656600000|2021-12-16 12:10:00|26987.8|26972.8|26980.3|26965.3|27005.3|26990.3|26972.8|26957.8|17
1639656900000|2021-12-16 12:15:00|26982.8|26967.8|26995.3|26980.3|26995.3|26980.3|26980.3|26965.3|28
1639657200000|2021-12-16 12:20:00|26992.8|26977.8|26990.3|26975.3|26997.8|26982.8|26982.8|26967.8|46
1639657500000|2021-12-16 12:25:00|26987.8|26972.8|26972.8|26957.8|26992.8|26977.8|26967.8|26952.8|40
1639657800000|2021-12-16 12:30:00|26980.3|26965.3|26985.3|26970.3|26995.3|26980.3|26977.8|26962.8|35
1639658100000|2021-12-16 12:35:00|26982.8|26967.8|26972.8|26957.8|26985.3|26970.3|26967.8|26952.8|36
1639658400000|2021-12-16 12:40:00|26968.5|26953.5|26976|26961|26978.5|26963.5|26961|26946|27
1639658700000|2021-12-16 12:45:00|26973.5|26958.5|26961|26946|26973.5|26958.5|26928.5|26913.5|116
1639659000000|2021-12-16 12:50:00|26958.5|26943.5|26958.5|26943.5|26963.5|26948.5|26941|26926|41
1639659300000|2021-12-16 12:55:00|26956|26941|26971|26956|26973.5|26958.5|26951|26936|43
1639659600000|2021-12-16 13:00:00|26968.5|26953.5|26956|26941|26971|26956|26948.5|26933.5|134
1639659900000|2021-12-16 13:05:00|26953.5|26938.5|26951|26936|26961|26946|26948.5|26933.5|51
1639660200000|2021-12-16 13:10:00|26948.5|26933.5|26941|26926|26961|26946|26941|26926|35
1639660500000|2021-12-16 13:15:00|26938.5|26923.5|26933.5|26918.5|26948.5|26933.5|26923.5|26908.5|149
1639660800000|2021-12-16 13:20:00|26936|26921|26936|26921|26943.5|26928.5|26928.5|26913.5|39
1639661100000|2021-12-16 13:25:00|26933.5|26918.5|26931|26916|26933.5|26918.5|26926|26911|289
1639661400000|2021-12-16 13:30:00|26928.5|26913.5|26923.5|26908.5|26948.5|26933.5|26923.5|26908.5|36
1639661700000|2021-12-16 13:35:00|26921|26906|26911|26896|26923.5|26908.5|26908.5|26893.5|47
1639662000000|2021-12-16 13:40:00|26908.5|26893.5|26893.5|26878.5|26911|26896|26893.5|26878.5|62
1639662300000|2021-12-16 13:45:00|26891|26876|26863.5|26848.5|26891|26876|26853.5|26838.5|81
1639662600000|2021-12-16 13:50:00|26861|26846|26853.5|26838.5|26873.5|26858.5|26853.5|26838.5|71
1639662900000|2021-12-16 13:55:00|26851|26836|26851|26836|26853.5|26838.5|26838.5|26823.5|120
1639663200000|2021-12-16 14:00:00|26853.5|26838.5|26833.5|26818.5|26853.5|26838.5|26811|26796|112
1639663500000|2021-12-16 14:05:00|26831|26816|26831|26816|26843.5|26828.5|26816|26801|85
1639663800000|2021-12-16 14:10:00|26828.5|26813.5|26818.5|26803.5|26838.5|26823.5|26818.5|26803.5|54
1639664100000|2021-12-16 14:15:00|26811|26796|26806|26791|26811|26796|26798.5|26783.5|189
1639664400000|2021-12-16 14:20:00|26808.5|26793.5|26826|26811|26833.5|26818.5|26808.5|26793.5|64
1639664700000|2021-12-16 14:25:00|26828.5|26813.5|26823.5|26808.5|26828.5|26813.5|26813.5|26798.5|310
1639665000000|2021-12-16 14:30:00|26826|26811|26808.5|26793.5|26841|26826|26803.5|26788.5|111
1639665300000|2021-12-16 14:35:00|26813.5|26798.5|26831|26816|26838.5|26823.5|26806|26791|132
1639665600000|2021-12-16 14:40:00|26833.5|26818.5|26806|26791|26836|26821|26801|26786|98
1639665900000|2021-12-16 14:45:00|26803.5|26788.5|26861|26846|26863.5|26848.5|26803.5|26788.5|123
1639666200000|2021-12-16 14:50:00|26863.5|26848.5|26836|26821|26863.5|26848.5|26808.5|26793.5|106
1639666500000|2021-12-16 14:55:00|26838.5|26823.5|26778.5|26763.5|26838.5|26823.5|26778.5|26763.5|127
1639666800000|2021-12-16 15:00:00|26781|26766|26753.5|26738.5|26801|26786|26743.5|26728.5|853
1639667100000|2021-12-16 15:05:00|26756|26741|26716|26701|26761|26746|26716|26701|96
1639667400000|2021-12-16 15:10:00|26714.1|26699.1|26776.6|26761.6|26779.1|26764.1|26711.6|26696.6|101
1639667700000|2021-12-16 15:15:00|26781.6|26766.6|26819.1|26804.1|26821.6|26806.6|26776.6|26761.6|212
1639668000000|2021-12-16 15:20:00|26816.6|26801.6|26821.6|26806.6|26826.6|26811.6|26816.6|26801.6|98
1639668300000|2021-12-16 15:25:00|26816.6|26801.6|26851.6|26836.6|26856.6|26841.6|26816.6|26801.6|254
1639668600000|2021-12-16 15:30:00|26854.1|26839.1|26851.6|26836.6|26866.6|26851.6|26841.6|26826.6|257
1639668900000|2021-12-16 15:35:00|26846.6|26831.6|26836.6|26821.6|26854.1|26839.1|26836.6|26821.6|115
1639669200000|2021-12-16 15:40:00|26834.1|26819.1|26824.1|26809.1|26841.6|26826.6|26821.6|26806.6|158
1639669500000|2021-12-16 15:45:00|26826.6|26811.6|26851.6|26836.6|26851.6|26836.6|26824.1|26809.1|49
1639669800000|2021-12-16 15:50:00|26849.1|26834.1|26834.1|26819.1|26854.1|26839.1|26831.6|26816.6|190
1639670100000|2021-12-16 15:55:00|26836.6|26821.6|26864.1|26849.1|26864.1|26849.1|26836.6|26821.6|392
1639670400000|2021-12-16 16:00:00|26866.6|26851.6|26831.6|26816.6|26866.6|26851.6|26821.6|26806.6|109
1639670700000|2021-12-16 16:05:00|26834.1|26819.1|26806.6|26791.6|26841.6|26826.6|26806.6|26791.6|72
1639671000000|2021-12-16 16:10:00|26809.1|26794.1|26809.1|26794.1|26821.6|26806.6|26806.6|26791.6|88
1639671300000|2021-12-16 16:15:00|26811.6|26796.6|26811.6|26796.6|26831.6|26816.6|26811.6|26796.6|82
1639671600000|2021-12-16 16:20:00|26814.1|26799.1|26814.1|26799.1|26826.6|26811.6|26811.6|26796.6|227
1639671900000|2021-12-16 16:25:00|26816.6|26801.6|26826.6|26811.6|26839.1|26824.1|26801.6|26786.6|98
1639672200000|2021-12-16 16:30:00|26829.1|26814.1|26794.1|26779.1|26829.1|26814.1|26791.6|26776.6|205
1639672500000|2021-12-16 16:35:00|26796.6|26781.6|26771.6|26756.6|26799.1|26784.1|26769.1|26754.1|68
1639672800000|2021-12-16 16:40:00|26776.6|26761.6|26786.6|26771.6|26796.6|26781.6|26774.1|26759.1|379
1639673100000|2021-12-16 16:45:00|26784.1|26769.1|26811.6|26796.6|26816.6|26801.6|26779.1|26764.1|14
1639673400000|2021-12-16 16:50:00|26818.1|26790.1|26809.1|26784.1|26823.1|26795.1|26809.1|26784.1|29
1639673700000|2021-12-16 16:55:00|26804.1|26789.1|26784.1|26764.1|26804.1|26789.1|26784.1|26764.1|11
1639674000000|2021-12-16 17:00:00|26789.1|26760.1|26774.1|26754.1|26799.1|26774.1|26769.1|26749.1|24
1639674300000|2021-12-16 17:05:00|26769.1|26749.1|26759.1|26734.1|26769.1|26749.1|26754.1|26734.1|24
1639674600000|2021-12-16 17:10:00|26764.1|26739.1|26764.1|26739.1|26774.1|26749.1|26763.1|26734.1|27
1639674900000|2021-12-16 17:15:00|26763.1|26735.1|26739.1|26719.1|26763.1|26739.1|26739.1|26714.1|76
1639675200000|2021-12-16 17:20:00|26744.1|26724.1|26749.1|26729.1|26764.1|26744.1|26744.1|26724.1|15
1639675500000|2021-12-16 17:25:00|26744.1|26724.1|26749.1|26724.1|26749.1|26729.1|26739.1|26719.1|13
1639675800000|2021-12-16 17:30:00|26748.1|26720.1|26739.1|26719.1|26749.1|26729.1|26739.1|26719.1|42
1639676100000|2021-12-16 17:35:00|26734.1|26709.1|26729.1|26709.1|26734.1|26714.1|26729.1|26709.1|13
1639676400000|2021-12-16 17:40:00|26738.1|26710.1|26729.1|26709.1|26739.1|26714.1|26729.1|26709.1|6
1639676700000|2021-12-16 17:45:00|26734.1|26710.1|26704.1|26684.1|26739.1|26714.1|26704.1|26679.1|51
1639677000000|2021-12-16 17:50:00|26713.1|26685.1|26699.1|26674.1|26719.1|26694.1|26699.1|26674.1|26
1639677300000|2021-12-16 17:55:00|26698.1|26670.1|26684.1|26664.1|26699.1|26679.1|26684.1|26664.1|32
1639677600000|2021-12-16 18:00:00|26693.1|26665.1|26694.1|26674.1|26704.1|26679.1|26684.1|26664.1|19
1639677900000|2021-12-16 18:05:00|26689.1|26669.1|26714.1|26689.1|26714.1|26694.1|26684.1|26664.1|10
1639678200000|2021-12-16 18:10:00|26713.1|26685.1|26729.1|26704.1|26729.1|26704.1|26713.1|26685.1|6
1639678500000|2021-12-16 18:15:00|26724.1|26709.1|26729.1|26709.1|26729.1|26709.1|26719.1|26695.1|24
1639678800000|2021-12-16 18:20:00|26734.1|26714.1|26719.1|26699.1|26734.1|26714.1|26714.1|26694.1|15
1639679100000|2021-12-16 18:25:00|26724.1|26704.1|26724.1|26699.1|26729.1|26704.1|26723.1|26695.1|8
1639679400000|2021-12-16 18:30:00|26719.1|26694.1|26704.1|26684.1|26719.1|26699.1|26704.1|26684.1|5
1639679700000|2021-12-16 18:35:00|26699.1|26679.1|26709.1|26684.1|26709.1|26684.1|26699.1|26674.1|5
1639680000000|2021-12-16 18:40:00|26704.1|26689.1|26714.1|26689.1|26714.1|26689.1|26704.1|26679.1|3
1639680300000|2021-12-16 18:45:00|26719.1|26694.1|26734.1|26714.1|26734.1|26714.1|26709.1|26689.1|7
1639680600000|2021-12-16 18:50:00|26729.1|26709.1|26714.1|26694.1|26734.1|26714.1|26714.1|26694.1|13
1639680900000|2021-12-16 18:55:00|26709.1|26684.1|26704.1|26679.1|26719.1|26694.1|26704.1|26679.1|9
1639681200000|2021-12-16 19:00:00|26714.1|26684.1|26719.1|26694.1|26719.1|26694.1|26704.1|26684.1|10
1639681500000|2021-12-16 19:05:00|26714.1|26689.1|26694.1|26674.1|26719.1|26694.1|26694.1|26670.1|7
1639681800000|2021-12-16 19:10:00|26689.1|26669.1|26684.1|26664.1|26689.1|26669.1|26679.1|26659.1|11
1639682100000|2021-12-16 19:15:00|26679.1|26659.1|26669.1|26644.1|26679.1|26659.1|26668.1|26640.1|37
1639682400000|2021-12-16 19:20:00|26664.1|26649.1|26644.1|26624.1|26664.1|26649.1|26639.1|26619.1|21
1639682700000|2021-12-16 19:25:00|26648.1|26619.1|26651.6|26636.6|26664.1|26644.1|26648.1|26619.1|55
1639683000000|2021-12-16 19:30:00|26654.1|26639.1|26639.1|26624.1|26656.6|26641.6|26631.6|26616.6|18
1639683300000|2021-12-16 19:35:00|26636.6|26621.6|26656.6|26641.6|26656.6|26641.6|26629.1|26614.1|4
1639683600000|2021-12-16 19:40:00|26661.6|26646.6|26641.6|26626.6|26666.6|26651.6|26641.6|26626.6|7
1639683900000|2021-12-16 19:45:00|26636.6|26621.6|26579.1|26564.1|26636.6|26621.6|26574.1|26559.1|33
1639684200000|2021-12-16 19:50:00|26581.6|26566.6|26566.6|26551.6|26594.1|26579.1|26559.1|26544.1|52
1639684500000|2021-12-16 19:55:00|26569.1|26554.1|26604.1|26589.1|26604.1|26589.1|26569.1|26554.1|11
1639684800000|2021-12-16 20:00:00|26601.6|26586.6|26614.1|26599.1|26614.1|26599.1|26576.6|26561.6|7
1639685100000|2021-12-16 20:05:00|26616.6|26601.6|26601.6|26586.6|26629.1|26614.1|26596.6|26581.6|11
1639685400000|2021-12-16 20:10:00|26599.1|26584.1|26586.6|26571.6|26609.1|26594.1|26581.6|26566.6|7
1639685700000|2021-12-16 20:15:00|26584.1|26569.1|26611.6|26596.6|26611.6|26596.6|26576.6|26561.6|6
1639686000000|2021-12-16 20:20:00|26616.6|26601.6|26621.6|26606.6|26621.6|26606.6|26614.1|26599.1|6
1639686300000|2021-12-16 20:25:00|26631.6|26616.6|26656.6|26641.6|26661.6|26646.6|26631.6|26616.6|21
1639686600000|2021-12-16 20:30:00|26659.1|26644.1|26654.1|26639.1|26664.1|26649.1|26631.6|26616.6|3
1639686900000|2021-12-16 20:35:00|26641.6|26626.6|26654.1|26639.1|26664.1|26649.1|26636.6|26621.6|28
1639687200000|2021-12-16 20:40:00|26651.6|26636.6|26626.6|26611.6|26671.6|26656.6|26626.6|26611.6|14
1639687500000|2021-12-16 20:45:00|26629.1|26614.1|26591.6|26576.6|26629.1|26614.1|26591.6|26576.6|12
1639687800000|2021-12-16 20:50:00|26594.1|26579.1|26661.6|26646.6|26661.6|26646.6|26584.1|26569.1|68
1639688100000|2021-12-16 20:55:00|26656.6|26641.6|26654.1|26639.1|26666.6|26651.6|26641.6|26626.6|27
1639688400000|2021-12-16 21:00:00|26647.7|26607.7|26672.4|26632.4|26672.4|26632.4|26633.2|26593.2|0
1639688700000|2021-12-16 21:05:00|26672.2|26632.2|26702.7|26662.7|26702.7|26662.7|26670.6|26630.6|0
1639689000000|2021-12-16 21:10:00|26702.9|26662.9|26688.1|26648.1|26707.7|26667.7|26677.9|26637.9|0
1639689300000|2021-12-16 21:15:00|26688.2|26648.2|26672.8|26632.8|26689.3|26649.3|26669.6|26629.6|0
1639689600000|2021-12-16 21:20:00|26673.1|26633.1|26662.7|26622.7|26675.3|26635.3|26653.2|26613.2|0
1639689900000|2021-12-16 21:25:00|26662.6|26622.6|26664.6|26624.6|26681.1|26641.1|26661.4|26621.4|0
1639690200000|2021-12-16 21:30:00|26664.9|26624.9|26674.2|26634.2|26674.2|26634.2|26664.9|26624.9|0
1639690500000|2021-12-16 21:35:00|26674.7|26634.7|26682.4|26642.4|26684.9|26644.9|26674.2|26634.2|0
1639690800000|2021-12-16 21:40:00|26682.7|26642.7|26676.7|26636.7|26686.8|26646.8|26672.8|26632.8|0
1639691100000|2021-12-16 21:45:00|26677.4|26637.4|26692.5|26652.5|26692.5|26652.5|26676|26636|0
1639691400000|2021-12-16 21:50:00|26692.2|26652.2|26687.4|26647.4|26692.5|26652.5|26674.2|26634.2|0
1639691700000|2021-12-16 21:55:00|26687.7|26647.7|26692.5|26652.5|26697|26657|26687.7|26647.7|0
1639692000000|2021-12-16 22:00:00|26693|26653|26687.7|26647.7|26693|26653|26687.7|26647.7|0
1639692300000|2021-12-16 22:05:00|26689.9|26649.9|26683|26643|26692|26652|26682.5|26642.5|0
1639692600000|2021-12-16 22:10:00|26683.5|26643.5|26687.7|26647.7|26687.7|26647.7|26682.5|26642.5|0
1639692900000|2021-12-16 22:15:00|26686.7|26646.7|26680.9|26640.9|26688.3|26648.3|26680.3|26640.3|0
1639693200000|2021-12-16 22:20:00|26681.4|26641.4|26677.7|26637.7|26681.4|26641.4|26677.2|26637.2|0
1639693500000|2021-12-16 22:25:00|26678.2|26638.2|26680.9|26640.9|26680.9|26640.9|26677.2|26637.2|0
1639693800000|2021-12-16 22:30:00|26681.9|26641.9|26680.3|26640.3|26682.5|26642.5|26678.8|26638.8|0
1639694100000|2021-12-16 22:35:00|26680.9|26640.9|26679.3|26639.3|26682.5|26642.5|26678.8|26638.8|0
1639694400000|2021-12-16 22:40:00|26679.8|26639.8|26680.9|26640.9|26681.9|26641.9|26679.3|26639.3|0
1639694700000|2021-12-16 22:45:00|26681.9|26641.9|26680.3|26640.3|26681.9|26641.9|26679.8|26639.8|0
1639695000000|2021-12-16 22:50:00|26679.8|26639.8|26682.5|26642.5|26683|26643|26679.8|26639.8|0
1639695300000|2021-12-16 22:55:00|26681.9|26641.9|26684|26644|26684|26644|26681.4|26641.4|0
1639695600000|2021-12-16 23:00:00|26683|26643|26669.9|26629.9|26691.7|26651.7|26669.9|26629.9|0
1639695900000|2021-12-16 23:05:00|26668.9|26628.9|26678.3|26638.3|26678.3|26638.3|26668.2|26628.2|0
1639696200000|2021-12-16 23:10:00|26678.6|26638.6|26670.1|26630.1|26683.5|26643.5|26670.1|26630.1|0
1639696500000|2021-12-16 23:15:00|26669.8|26629.8|26651.8|26611.8|26669.8|26629.8|26647.2|26607.2|0
1639696800000|2021-12-16 23:20:00|26651.5|26611.5|26635.8|26595.8|26654.9|26614.9|26635.8|26595.8|0
1639697100000|2021-12-16 23:25:00|26636.1|26596.1|26616.9|26576.9|26639|26599|26613|26573|0
1639697400000|2021-12-16 23:30:00|26617|26577|26642.2|26602.2|26645.4|26605.4|26617|26577|0
1639697700000|2021-12-16 23:35:00|26642.5|26602.5|26648.6|26608.6|26653.6|26613.6|26627.6|26587.6|0
1639698000000|2021-12-16 23:40:00|26648.8|26608.8|26642.2|26602.2|26650.4|26610.4|26639|26599|0
1639698300000|2021-12-16 23:45:00|26642.5|26602.5|26645.4|26605.4|26661.8|26621.8|26642.2|26602.2|0
1639698600000|2021-12-16 23:50:00|26645.7|26605.7|26645.4|26605.4|26658.7|26618.7|26643.5|26603.5|0
1639698900000|2021-12-16 23:55:00|26645.7|26605.7|26647.2|26607.2|26651.8|26611.8|26637.2|26597.2|0
1639699200000|2021-12-17 00:00:00|26647.8|26607.8|26665.7|26625.7|26684.2|26644.2|26647.8|26607.8|0
1639699500000|2021-12-17 00:05:00|26665.8|26625.8|26674.6|26634.6|26677.8|26637.8|26653.6|26613.6|0
1639699800000|2021-12-17 00:10:00|26674.7|26634.7|26689.8|26649.8|26696.1|26656.1|26673.9|26633.9|0
1639700100000|2021-12-17 00:15:00|26684.5|26644.5|26648.2|26608.2|26709.6|26669.6|26645.1|26605.1|0
1639700400000|2021-12-17 00:20:00|26647.7|26607.7|26662.1|26622.1|26666.4|26626.4|26647|26607|0
1639700700000|2021-12-17 00:25:00|26663.2|26623.2|26656.3|26616.3|26668.1|26628.1|26649.8|26609.8|0
1639701000000|2021-12-17 00:30:00|26656.9|26616.9|26670.6|26630.6|26670.6|26630.6|26653.3|26613.3|0
1639701300000|2021-12-17 00:35:00|26670.7|26630.7|26677.2|26637.2|26680.2|26640.2|26667.1|26627.1|0
1639701600000|2021-12-17 00:40:00|26677.3|26637.3|26677.6|26637.6|26679|26639|26669.6|26629.6|0
1639701900000|2021-12-17 00:45:00|26677|26637|26685|26645|26686.6|26646.6|26676.3|26636.3|0
1639702200000|2021-12-17 00:50:00|26684.9|26644.9|26680.4|26640.4|26691.2|26651.2|26680.4|26640.4|0
1639702500000|2021-12-17 00:55:00|26680.9|26640.9|26674|26634|26688.2|26648.2|26672.4|26632.4|0
1639702800000|2021-12-17 01:00:00|26673.7|26633.7|26681.6|26641.6|26688.5|26648.5|26667.8|26627.8|0
1639703100000|2021-12-17 01:05:00|26682.1|26642.1|26690.1|26650.1|26690.4|26650.4|26682.1|26642.1|0
1639703400000|2021-12-17 01:10:00|26689.9|26649.9|26684.4|26644.4|26704.9|26664.9|26684.1|26644.1|0
1639703700000|2021-12-17 01:15:00|26684.3|26644.3|26698.8|26658.8|26706.7|26666.7|26684.3|26644.3|0
1639704000000|2021-12-17 01:20:00|26698.7|26658.7|26699.1|26659.1|26705.3|26665.3|26696.3|26656.3|0
1639704300000|2021-12-17 01:25:00|26698.6|26658.6|26697.3|26657.3|26699.1|26659.1|26693.1|26653.1|0
1639704600000|2021-12-17 01:30:00|26696.9|26656.9|26684|26644|26697.3|26657.3|26681.2|26641.2|0
1639704900000|2021-12-17 01:35:00|26683.5|26643.5|26668.3|26628.3|26688.8|26648.8|26668.3|26628.3|0
1639705200000|2021-12-17 01:40:00|26668.5|26628.5|26681|26641|26681|26641|26668.3|26628.3|0
1639705500000|2021-12-17 01:45:00|26681.2|26641.2|26687.8|26647.8|26690.8|26650.8|26672.9|26632.9|0
1639705800000|2021-12-17 01:50:00|26687.6|26647.6|26678.8|26638.8|26696.9|26656.9|26675.6|26635.6|0
1639706100000|2021-12-17 01:55:00|26678.2|26638.2|26682.4|26642.4|26688.5|26648.5|26675|26635|0
1639706400000|2021-12-17 02:00:00|26682.5|26642.5|26684.7|26644.7|26686.7|26646.7|26678.9|26638.9|0
1639706700000|2021-12-17 02:05:00|26684.8|26644.8|26694.1|26654.1|26694.1|26654.1|26684.8|26644.8|0
1639707000000|2021-12-17 02:10:00|26695.2|26655.2|26697.1|26657.1|26697.3|26657.3|26693.9|26653.9|0
1639707300000|2021-12-17 02:15:00|26698.2|26658.2|26702.6|26662.6|26702.8|26662.8|26696.6|26656.6|0
1639707600000|2021-12-17 02:20:00|26702.4|26662.4|26699.1|26659.1|26704|26664|26696|26656|0
1639707900000|2021-12-17 02:25:00|26699|26659|26689.5|26649.5|26699|26659|26689.1|26649.1|0
1639708200000|2021-12-17 02:30:00|26689.4|26649.4|26679.8|26639.8|26692.3|26652.3|26679.8|26639.8|0
1639708500000|2021-12-17 02:35:00|26679.9|26639.9|26677.2|26637.2|26686.4|26646.4|26677.1|26637.1|0
1639708800000|2021-12-17 02:40:00|26677.3|26637.3|26685.3|26645.3|26687|26647|26675.5|26635.5|0
1639709100000|2021-12-17 02:45:00|26684.7|26644.7|26686.5|26646.5|26692.9|26652.9|26683.9|26643.9|0
1639709400000|2021-12-17 02:50:00|26686.4|26646.4|26688.9|26648.9|26689.1|26649.1|26679.8|26639.8|0
1639709700000|2021-12-17 02:55:00|26689|26649|26689.1|26649.1|26692.3|26652.3|26685.6|26645.6|0
1639710000000|2021-12-17 03:00:00|26689.2|26649.2|26671.6|26631.6|26689.2|26649.2|26668.3|26628.3|0
1639710300000|2021-12-17 03:05:00|26671.5|26631.5|26649|26609|26671.5|26631.5|26646|26606|0
1639710600000|2021-12-17 03:10:00|26648.8|26608.8|26636.5|26596.5|26649|26609|26627.3|26587.3|0
1639710900000|2021-12-17 03:15:00|26636.4|26596.4|26632.4|26592.4|26636.4|26596.4|26619.9|26579.9|0
1639711200000|2021-12-17 03:20:00|26631.9|26591.9|26633.1|26593.1|26638|26598|26627.8|26587.8|0
1639711500000|2021-12-17 03:25:00|26633.2|26593.2|26638.2|26598.2|26639.7|26599.7|26632.9|26592.9|0
1639711800000|2021-12-17 03:30:00|26639.8|26599.8|26618.4|26578.4|26639.8|26599.8|26604.3|26564.3|0
1639712100000|2021-12-17 03:35:00|26617.9|26577.9|26590.4|26550.4|26620.1|26580.1|26589.1|26549.1|0
1639712400000|2021-12-17 03:40:00|26590.5|26550.5|26588.8|26548.8|26593.9|26553.9|26587.2|26547.2|0
1639712700000|2021-12-17 03:45:00|26588.7|26548.7|26590.6|26550.6|26598.2|26558.2|26583.6|26543.6|0
1639713000000|2021-12-17 03:50:00|26590.7|26550.7|26591.8|26551.8|26593.7|26553.7|26590.6|26550.6|0
1639713300000|2021-12-17 03:55:00|26592.3|26552.3|26548.8|26508.8|26593.6|26553.6|26541.6|26501.6|0
1639713600000|2021-12-17 04:00:00|26549.3|26509.3|26539.1|26499.1|26559.3|26519.3|26539.1|26499.1|0
1639713900000|2021-12-17 04:05:00|26539.2|26499.2|26554.6|26514.6|26556.7|26516.7|26538.9|26498.9|0
1639714200000|2021-12-17 04:10:00|26554|26514|26550.6|26510.6|26559.5|26519.5|26550.3|26510.3|0
1639714500000|2021-12-17 04:15:00|26550.5|26510.5|26545.3|26505.3|26554.4|26514.4|26545.1|26505.1|0
1639714800000|2021-12-17 04:20:00|26545.4|26505.4|26550.5|26510.5|26559.8|26519.8|26545.1|26505.1|0
1639715100000|2021-12-17 04:25:00|26550.6|26510.6|26553.5|26513.5|26559.8|26519.8|26550.6|26510.6|0
1639715400000|2021-12-17 04:30:00|26553.6|26513.6|26547.1|26507.1|26572.7|26532.7|26545.4|26505.4|0
1639715700000|2021-12-17 04:35:00|26547|26507|26549.7|26509.7|26554.2|26514.2|26544.1|26504.1|0
1639716000000|2021-12-17 04:40:00|26550.2|26510.2|26562.2|26522.2|26568.6|26528.6|26548.4|26508.4|0
1639716300000|2021-12-17 04:45:00|26562.1|26522.1|26560.4|26520.4|26562.4|26522.4|26551.6|26511.6|0
1639716600000|2021-12-17 04:50:00|26560.5|26520.5|26583|26543|26586|26546|26560.5|26520.5|0
1639716900000|2021-12-17 04:55:00|26582.9|26542.9|26610.7|26570.7|26617.1|26577.1|26579.8|26539.8|0
1639717200000|2021-12-17 05:00:00|26610.8|26570.8|26586.2|26546.2|26621.9|26581.9|26586|26546|0
1639717500000|2021-12-17 05:05:00|26586|26546|26567.8|26527.8|26587.4|26547.4|26567.8|26527.8|0
1639717800000|2021-12-17 05:10:00|26567.7|26527.7|26552|26512|26569.2|26529.2|26552|26512|0
1639718100000|2021-12-17 05:15:00|26552.2|26512.2|26570.8|26530.8|26571.3|26531.3|26552.2|26512.2|0
1639718400000|2021-12-17 05:20:00|26570.6|26530.6|26568.3|26528.3|26578.4|26538.4|26568|26528|0
1639718700000|2021-12-17 05:25:00|26566.6|26526.6|26573.5|26533.5|26579|26539|26565.1|26525.1|0
1639719000000|2021-12-17 05:30:00|26574.5|26534.5|26566.2|26526.2|26578.1|26538.1|26562.1|26522.1|0
1639719300000|2021-12-17 05:35:00|26566.4|26526.4|26576.1|26536.1|26610.8|26570.8|26566.4|26526.4|0
1639719600000|2021-12-17 05:40:00|26576.3|26536.3|26587|26547|26588.7|26548.7|26568.1|26528.1|0
1639719900000|2021-12-17 05:45:00|26587.1|26547.1|26572.3|26532.3|26593.3|26553.3|26572.3|26532.3|0
1639720200000|2021-12-17 05:50:00|26572.5|26532.5|26568.1|26528.1|26578.9|26538.9|26563.6|26523.6|0
1639720500000|2021-12-17 05:55:00|26567.6|26527.6|26570.5|26530.5|26576|26536|26563.3|26523.3|0
1639720800000|2021-12-17 06:00:00|26571|26531|26587.6|26547.6|26609.3|26569.3|26571|26531|0
1639721100000|2021-12-17 06:05:00|26588.2|26548.2|26600.1|26560.1|26617.1|26577.1|26582.5|26542.5|0
1639721400000|2021-12-17 06:10:00|26600.2|26560.2|26598.2|26558.2|26608.7|26568.7|26589.8|26549.8|0
1639721700000|2021-12-17 06:15:00|26598.3|26558.3|26590.3|26550.3|26607.9|26567.9|26585.5|26545.5|0
1639722000000|2021-12-17 06:20:00|26590.9|26550.9|26594.7|26554.7|26606.1|26566.1|26590.3|26550.3|0
1639722300000|2021-12-17 06:25:00|26595.2|26555.2|26591.6|26551.6|26599.6|26559.6|26582.4|26542.4|0
1639722600000|2021-12-17 06:30:00|26591.4|26551.4|26594.3|26554.3|26600.6|26560.6|26585.8|26545.8|0
1639722900000|2021-12-17 06:35:00|26593.7|26553.7|26615.4|26575.4|26615.5|26575.5|26592.6|26552.6|0
1639723200000|2021-12-17 06:40:00|26615.7|26575.7|26629.5|26589.5|26634.1|26594.1|26615.7|26575.7|0
1639723500000|2021-12-17 06:45:00|26629.4|26589.4|26617.9|26577.9|26636.1|26596.1|26617.9|26577.9|0
1639723800000|2021-12-17 06:50:00|26617.4|26577.4|26591.5|26551.5|26619.5|26579.5|26576.5|26536.5|0
1639724100000|2021-12-17 06:55:00|26591.3|26551.3|26595.5|26555.5|26609|26569|26582.7|26542.7|0
1639724400000|2021-12-17 07:00:00|26595.7|26555.7|26609.1|26594.1|26636.7|26614.1|26595.7|26555.7|40
1639724700000|2021-12-17 07:05:00|26611.6|26596.6|26631.6|26616.6|26636.6|26621.6|26609.1|26594.1|14
1639725000000|2021-12-17 07:10:00|26629.1|26614.1|26656.6|26641.6|26661.6|26646.6|26626.6|26611.6|25
1639725300000|2021-12-17 07:15:00|26654.1|26639.1|26689.1|26674.1|26689.1|26674.1|26644.1|26629.1|24
1639725600000|2021-12-17 07:20:00|26691.6|26676.6|26681.6|26666.6|26694.1|26679.1|26676.6|26661.6|24
1639725900000|2021-12-17 07:25:00|26679.1|26664.1|26679.1|26664.1|26681.6|26666.6|26674.1|26659.1|17
1639726200000|2021-12-17 07:30:00|26681.6|26666.6|26694.1|26679.1|26701.6|26686.6|26669.1|26654.1|13
1639726500000|2021-12-17 07:35:00|26696.6|26681.6|26694.1|26679.1|26699.1|26684.1|26681.6|26666.6|23
1639726800000|2021-12-17 07:40:00|26691.6|26676.6|26684.1|26669.1|26701.6|26686.6|26684.1|26669.1|17
1639727100000|2021-12-17 07:45:00|26686.6|26671.6|26696.6|26681.6|26696.6|26681.6|26681.6|26666.6|20
1639727400000|2021-12-17 07:50:00|26694.1|26679.1|26646.6|26631.6|26696.6|26681.6|26636.6|26621.6|132
1639727700000|2021-12-17 07:55:00|26649.1|26634.1|26599.1|26584.1|26659.1|26644.1|26559.1|26544.1|1081
1639728000000|2021-12-17 08:00:00|26601.6|26586.6|26629.1|26614.1|26656.6|26641.6|26576.6|26561.6|703
1639728300000|2021-12-17 08:05:00|26626.6|26611.6|26606.6|26591.6|26654.1|26639.1|26604.1|26589.1|340
1639728600000|2021-12-17 08:10:00|26604.1|26589.1|26591.6|26576.6|26606.6|26591.6|26576.6|26561.6|249
1639728900000|2021-12-17 08:15:00|26586.6|26571.6|26616.6|26601.6|26629.1|26614.1|26576.6|26561.6|164
1639729200000|2021-12-17 08:20:00|26614.1|26599.1|26661.6|26646.6|26666.6|26651.6|26611.6|26596.6|245
1639729500000|2021-12-17 08:25:00|26666.6|26651.6|26679.1|26664.1|26691.6|26676.6|26659.1|26644.1|197
1639729800000|2021-12-17 08:30:00|26676.6|26661.6|26661.6|26646.6|26681.6|26666.6|26654.1|26639.1|128
1639730100000|2021-12-17 08:35:00|26664.1|26649.1|26651.6|26636.6|26666.6|26651.6|26636.6|26621.6|68
1639730400000|2021-12-17 08:40:00|26648|26633|26590.5|26575.5|26653|26638|26590.5|26575.5|134
1639730700000|2021-12-17 08:45:00|26588|26573|26608|26593|26613|26598|26578|26563|113
1639731000000|2021-12-17 08:50:00|26603|26588|26620.5|26605.5|26623|26608|26598|26583|105
1639731300000|2021-12-17 08:55:00|26623|26608|26608|26593|26628|26613|26595.5|26580.5|91
1639731600000|2021-12-17 09:00:00|26605.5|26590.5|26573|26558|26613|26598|26563|26548|222
1639731900000|2021-12-17 09:05:00|26575.5|26560.5|26530.5|26515.5|26578|26563|26518|26503|259
1639732200000|2021-12-17 09:10:00|26528|26513|26475.5|26460.5|26530.5|26515.5|26470.5|26455.5|228
1639732500000|2021-12-17 09:15:00|26473|26458|26510.5|26495.5|26513|26498|26468|26453|188
1639732800000|2021-12-17 09:20:00|26503|26488|26533|26518|26543|26528|26498|26483|219
1639733100000|2021-12-17 09:25:00|26535.5|26520.5|26523|26508|26550.5|26535.5|26523|26508|193
1639733400000|2021-12-17 09:30:00|26528|26513|26530.5|26515.5|26543|26528|26510.5|26495.5|98
1639733700000|2021-12-17 09:35:00|26528|26513|26528|26513|26540.5|26525.5|26510.5|26495.5|128
1639734000000|2021-12-17 09:40:00|26530.5|26515.5|26480.5|26465.5|26530.5|26515.5|26478|26463|245
1639734300000|2021-12-17 09:45:00|26483|26468|26500.5|26485.5|26503|26488|26468|26453|128
1639734600000|2021-12-17 09:50:00|26498|26483|26543|26528|26548|26533|26493|26478|101
1639734900000|2021-12-17 09:55:00|26545.5|26530.5|26573|26558|26573|26558|26538|26523|118
1639735200000|2021-12-17 10:00:00|26578|26563|26555.5|26540.5|26593|26578|26553|26538|145
1639735500000|2021-12-17 10:05:00|26553|26538|26558|26543|26585.5|26570.5|26553|26538|121
1639735800000|2021-12-17 10:10:00|26560.5|26545.5|26533|26518|26575.5|26560.5|26528|26513|81
1639736100000|2021-12-17 10:15:00|26535.5|26520.5|26540.5|26525.5|26550.5|26535.5|26515.5|26500.5|126
1639736400000|2021-12-17 10:20:00|26543|26528|26553|26538|26563|26548|26540.5|26525.5|84
1639736700000|2021-12-17 10:25:00|26555.5|26540.5|26533|26518|26558|26543|26525.5|26510.5|71
1639737000000|2021-12-17 10:30:00|26538|26523|26540.5|26525.5|26548|26533|26523|26508|115
1639737300000|2021-12-17 10:35:00|26543|26528|26508|26493|26543|26528|26493|26478|117
1639737600000|2021-12-17 10:40:00|26505.5|26490.5|26483|26468|26505.5|26490.5|26483|26468|83
1639737900000|2021-12-17 10:45:00|26485.5|26470.5|26495.5|26480.5|26508|26493|26483|26468|47
1639738200000|2021-12-17 10:50:00|26498|26483|26500.5|26485.5|26525.5|26510.5|26468|26453|194
1639738500000|2021-12-17 10:55:00|26498|26483|26508|26493|26538|26523|26498|26483|79
1639738800000|2021-12-17 11:00:00|26503|26488|26473|26458|26523|26508|26473|26458|164
1639739100000|2021-12-17 11:05:00|26475.5|26460.5|26473|26458|26503|26488|26458|26443|127
1639739400000|2021-12-17 11:10:00|26475.5|26460.5|26483|26468|26503|26488|26475.5|26460.5|77
1639739700000|2021-12-17 11:15:00|26485.5|26470.5|26508|26493|26515.5|26500.5|26483|26468|44
1639740000000|2021-12-17 11:20:00|26513|26498|26510.5|26495.5|26518|26503|26505.5|26490.5|67
1639740300000|2021-12-17 11:25:00|26513|26498|26538|26523|26550.5|26535.5|26508|26493|130
1639740600000|2021-12-17 11:30:00|26540.5|26525.5|26538|26523|26555.5|26540.5|26538|26523|37
1639740900000|2021-12-17 11:35:00|26540.5|26525.5|26538|26523|26548|26533|26533|26518|37
1639741200000|2021-12-17 11:40:00|26540.5|26525.5|26548|26533|26553|26538|26538|26523|20
1639741500000|2021-12-17 11:45:00|26550.5|26535.5|26545.5|26530.5|26550.5|26535.5|26528|26513|59
1639741800000|2021-12-17 11:50:00|26548|26533|26528|26513|26548|26533|26525.5|26510.5|32
1639742100000|2021-12-17 11:55:00|26525.5|26510.5|26535.5|26520.5|26538|26523|26518|26503|40
1639742400000|2021-12-17 12:00:00|26538|26523|26530.5|26515.5|26543|26528|26525.5|26510.5|68
1639742700000|2021-12-17 12:05:00|26528|26513|26508|26493|26530.5|26515.5|26505.5|26490.5|51
1639743000000|2021-12-17 12:10:00|26503|26488|26503|26488|26508|26493|26495.5|26480.5|49
1639743300000|2021-12-17 12:15:00|26498|26483|26493|26478|26503|26488|26488|26473|38
1639743600000|2021-12-17 12:20:00|26488|26473|26463|26448|26495.5|26480.5|26463|26448|64
1639743900000|2021-12-17 12:25:00|26460.5|26445.5|26448|26433|26463|26448|26438|26423|90
1639744200000|2021-12-17 12:30:00|26453|26438|26453|26438|26463|26448|26448|26433|78
1639744500000|2021-12-17 12:35:00|26455.5|26440.5|26430.5|26415.5|26468|26453|26428|26413|126
1639744800000|2021-12-17 12:40:00|26433.2|26418.2|26425.7|26410.7|26435.7|26420.7|26425.7|26410.7|72
1639745100000|2021-12-17 12:45:00|26420.7|26405.7|26405.7|26390.7|26425.7|26410.7|26398.2|26383.2|187
1639745400000|2021-12-17 12:50:00|26403.2|26388.2|26390.7|26375.7|26405.7|26390.7|26380.7|26365.7|124
1639745700000|2021-12-17 12:55:00|26388.2|26373.2|26383.2|26368.2|26395.7|26380.7|26380.7|26365.7|122
1639746000000|2021-12-17 13:00:00|26385.7|26370.7|26400.7|26385.7|26405.7|26390.7|26380.7|26365.7|73
1639746300000|2021-12-17 13:05:00|26398.2|26383.2|26365.7|26350.7|26405.7|26390.7|26353.2|26338.2|205
1639746600000|2021-12-17 13:10:00|26360.7|26345.7|26393.2|26378.2|26395.7|26380.7|26360.7|26345.7|135
1639746900000|2021-12-17 13:15:00|26390.7|26375.7|26395.7|26380.7|26410.7|26395.7|26385.7|26370.7|63
1639747200000|2021-12-17 13:20:00|26393.2|26378.2|26390.7|26375.7|26405.7|26390.7|26380.7|26365.7|59
1639747500000|2021-12-17 13:25:00|26395.7|26380.7|26395.7|26380.7|26405.7|26390.7|26390.7|26375.7|41
1639747800000|2021-12-17 13:30:00|26390.7|26375.7|26405.7|26390.7|26410.7|26395.7|26380.7|26365.7|113
1639748100000|2021-12-17 13:35:00|26408.2|26393.2|26405.7|26390.7|26425.7|26410.7|26398.2|26383.2|163
1639748400000|2021-12-17 13:40:00|26408.2|26393.2|26435.7|26420.7|26435.7|26420.7|26405.7|26390.7|115
1639748700000|2021-12-17 13:45:00|26430.7|26415.7|26430.7|26415.7|26445.7|26430.7|26425.7|26410.7|155
1639749000000|2021-12-17 13:50:00|26433.2|26418.2|26433.2|26418.2|26440.7|26425.7|26430.7|26415.7|69
1639749300000|2021-12-17 13:55:00|26430.7|26415.7|26460.7|26445.7|26460.7|26445.7|26428.2|26413.2|115
1639749600000|2021-12-17 14:00:00|26465.7|26450.7|26463.2|26448.2|26465.7|26450.7|26445.7|26430.7|134
1639749900000|2021-12-17 14:05:00|26465.7|26450.7|26435.7|26420.7|26465.7|26450.7|26435.7|26420.7|88
1639750200000|2021-12-17 14:10:00|26440.7|26425.7|26445.7|26430.7|26455.7|26440.7|26435.7|26420.7|121
1639750500000|2021-12-17 14:15:00|26448.2|26433.2|26470.7|26455.7|26470.7|26455.7|26438.2|26423.2|60
1639750800000|2021-12-17 14:20:00|26465.7|26450.7|26460.7|26445.7|26475.7|26460.7|26455.7|26440.7|25
1639751100000|2021-12-17 14:25:00|26463.2|26448.2|26460.7|26445.7|26470.7|26455.7|26445.7|26430.7|46
1639751400000|2021-12-17 14:30:00|26463.2|26448.2|26450.7|26435.7|26480.7|26465.7|26435.7|26420.7|200
1639751700000|2021-12-17 14:35:00|26448.2|26433.2|26415.7|26400.7|26455.7|26440.7|26400.7|26385.7|153
1639752000000|2021-12-17 14:40:00|26418.2|26403.2|26385.7|26370.7|26418.2|26403.2|26383.2|26368.2|128
1639752300000|2021-12-17 14:45:00|26383.2|26368.2|26450.7|26435.7|26450.7|26435.7|26375.7|26360.7|133
1639752600000|2021-12-17 14:50:00|26453.2|26438.2|26435.7|26420.7|26480.7|26465.7|26430.7|26415.7|171
1639752900000|2021-12-17 14:55:00|26433.2|26418.2|26470.7|26455.7|26470.7|26455.7|26425.7|26410.7|140
1639753200000|2021-12-17 15:00:00|26468.2|26453.2|26480.7|26465.7|26500.7|26485.7|26445.7|26430.7|228
1639753500000|2021-12-17 15:05:00|26478.2|26463.2|26453.2|26438.2|26485.7|26470.7|26445.7|26430.7|96
1639753800000|2021-12-17 15:10:00|26457.4|26442.4|26412.4|26397.4|26457.4|26442.4|26407.4|26392.4|267
1639754100000|2021-12-17 15:15:00|26409.9|26394.9|26399.9|26384.9|26414.9|26399.9|26374.9|26359.9|209
1639754400000|2021-12-17 15:20:00|26402.4|26387.4|26382.4|26367.4|26402.4|26387.4|26364.9|26349.9|142
1639754700000|2021-12-17 15:25:00|26384.9|26369.9|26439.9|26424.9|26439.9|26424.9|26382.4|26367.4|121
1639755000000|2021-12-17 15:30:00|26437.4|26422.4|26474.9|26459.9|26479.9|26464.9|26409.9|26394.9|199
1639755300000|2021-12-17 15:35:00|26477.4|26462.4|26539.9|26524.9|26544.9|26529.9|26477.4|26462.4|296
1639755600000|2021-12-17 15:40:00|26537.4|26522.4|26542.4|26527.4|26549.9|26534.9|26519.9|26504.9|210
1639755900000|2021-12-17 15:45:00|26544.9|26529.9|26582.4|26567.4|26584.9|26569.9|26539.9|26524.9|250
1639756200000|2021-12-17 15:50:00|26584.9|26569.9|26614.9|26599.9|26624.9|26609.9|26569.9|26554.9|256
1639756500000|2021-12-17 15:55:00|26617.4|26602.4|26599.9|26584.9|26624.9|26609.9|26597.4|26582.4|217
1639756800000|2021-12-17 16:00:00|26597.4|26582.4|26589.9|26574.9|26614.9|26599.9|26587.4|26572.4|85
1639757100000|2021-12-17 16:05:00|26592.4|26577.4|26607.4|26592.4|26609.9|26594.9|26584.9|26569.9|81
1639757400000|2021-12-17 16:10:00|26604.9|26589.9|26629.9|26614.9|26637.4|26622.4|26604.9|26589.9|175
1639757700000|2021-12-17 16:15:00|26632.4|26617.4|26629.9|26614.9|26639.9|26624.9|26622.4|26607.4|127
1639758000000|2021-12-17 16:20:00|26632.4|26617.4|26624.9|26609.9|26644.9|26629.9|26624.9|26609.9|106
1639758300000|2021-12-17 16:25:00|26629.9|26614.9|26604.9|26589.9|26637.4|26622.4|26599.9|26584.9|408
1639758600000|2021-12-17 16:30:00|26602.4|26587.4|26619.9|26604.9|26634.9|26619.9|26599.9|26584.9|486
1639758900000|2021-12-17 16:35:00|26622.4|26607.4|26572.4|26557.4|26627.4|26612.4|26564.9|26549.9|290
1639759200000|2021-12-17 16:40:00|26569.9|26554.9|26547.4|26532.4|26579.9|26564.9|26539.9|26524.9|97
1639759500000|2021-12-17 16:45:00|26549.9|26534.9|26519.9|26504.9|26557.4|26542.4|26514.9|26499.9|51
1639759800000|2021-12-17 16:50:00|26522.4|26502.4|26547.4|26527.4|26552.4|26527.4|26522.4|26497.4|36
1639760100000|2021-12-17 16:55:00|26542.4|26522.4|26592.4|26572.4|26597.4|26577.4|26542.4|26522.4|190
1639760400000|2021-12-17 17:00:00|26587.4|26567.4|26562.4|26542.4|26587.4|26567.4|26552.4|26532.4|129
1639760700000|2021-12-17 17:05:00|26567.4|26547.4|26542.4|26522.4|26567.4|26547.4|26527.4|26507.4|59
1639761000000|2021-12-17 17:10:00|26547.4|26527.4|26572.4|26552.4|26577.4|26552.4|26547.4|26522.4|27
1639761300000|2021-12-17 17:15:00|26577.4|26547.4|26572.4|26552.4|26587.4|26567.4|26567.4|26547.4|13
1639761600000|2021-12-17 17:20:00|26577.4|26557.4|26577.4|26552.4|26592.4|26572.4|26572.4|26552.4|5
1639761900000|2021-12-17 17:25:00|26572.4|26547.4|26582.4|26557.4|26582.4|26557.4|26557.4|26537.4|20
1639762200000|2021-12-17 17:30:00|26577.4|26552.4|26597.4|26577.4|26617.4|26592.4|26572.4|26547.4|20
1639762500000|2021-12-17 17:35:00|26602.4|26572.4|26582.4|26562.4|26607.4|26587.4|26572.4|26552.4|17
1639762800000|2021-12-17 17:40:00|26587.4|26567.4|26582.4|26557.4|26592.4|26567.4|26572.4|26552.4|8
1639763100000|2021-12-17 17:45:00|26577.4|26562.4|26592.4|26567.4|26597.4|26572.4|26577.4|26562.4|8
1639763400000|2021-12-17 17:50:00|26587.4|26572.4|26572.4|26552.4|26607.4|26587.4|26562.4|26542.4|14
1639763700000|2021-12-17 17:55:00|26577.4|26557.4|26592.4|26572.4|26597.4|26577.4|26577.4|26557.4|27
1639764000000|2021-12-17 18:00:00|26587.4|26567.4|26597.4|26577.4|26607.4|26587.4|26582.4|26557.4|18
1639764300000|2021-12-17 18:05:00|26592.4|26572.4|26572.4|26552.4|26597.4|26577.4|26567.4|26547.4|19
1639764600000|2021-12-17 18:10:00|26577.4|26547.4|26577.4|26557.4|26587.4|26562.4|26567.4|26547.4|5
1639764900000|2021-12-17 18:15:00|26582.4|26562.4|26592.4|26572.4|26597.4|26572.4|26572.4|26552.4|13
1639765200000|2021-12-17 18:20:00|26597.4|26577.4|26607.4|26587.4|26612.4|26587.4|26597.4|26572.4|12
1639765500000|2021-12-17 18:25:00|26602.4|26582.4|26627.4|26607.4|26627.4|26607.4|26602.4|26582.4|15
1639765800000|2021-12-17 18:30:00|26632.4|26602.4|26632.4|26612.4|26637.4|26617.4|26622.4|26602.4|14
1639766100000|2021-12-17 18:35:00|26637.4|26617.4|26627.4|26607.4|26642.4|26617.4|26627.4|26607.4|12
1639766400000|2021-12-17 18:40:00|26632.4|26612.4|26622.4|26602.4|26632.4|26612.4|26617.4|26597.4|2
1639766700000|2021-12-17 18:45:00|26627.4|26607.4|26647.4|26622.4|26647.4|26627.4|26627.4|26607.4|8
1639767000000|2021-12-17 18:50:00|26642.4|26627.4|26637.4|26617.4|26647.4|26627.4|26637.4|26617.4|20
1639767300000|2021-12-17 18:55:00|26642.4|26622.4|26657.4|26632.4|26657.4|26637.4|26637.4|26617.4|25
1639767600000|2021-12-17 19:00:00|26652.4|26637.4|26632.4|26612.4|26652.4|26637.4|26632.4|26607.4|9
1639767900000|2021-12-17 19:05:00|26627.4|26607.4|26642.4|26622.4|26642.4|26622.4|26627.4|26607.4|8
1639768200000|2021-12-17 19:10:00|26647.4|26627.4|26637.4|26617.4|26657.4|26637.4|26637.4|26617.4|10
1639768500000|2021-12-17 19:15:00|26642.4|26622.4|26642.4|26622.4|26652.4|26632.4|26637.4|26617.4|7
1639768800000|2021-12-17 19:20:00|26637.4|26617.4|26642.4|26622.4|26647.4|26627.4|26632.4|26612.4|11
1639769100000|2021-12-17 19:25:00|26637.4|26617.4|26612.4|26597.4|26642.4|26622.4|26607.4|26587.4|16
1639769400000|2021-12-17 19:30:00|26614.9|26599.9|26614.9|26599.9|26629.9|26614.9|26612.4|26597.4|12
1639769700000|2021-12-17 19:35:00|26612.4|26597.4|26609.9|26594.9|26614.9|26599.9|26599.9|26584.9|19
1639770000000|2021-12-17 19:40:00|26607.4|26592.4|26622.4|26607.4|26622.4|26607.4|26607.4|26592.4|27
1639770300000|2021-12-17 19:45:00|26624.9|26609.9|26629.9|26614.9|26642.4|26627.4|26624.9|26609.9|18
1639770600000|2021-12-17 19:50:00|26624.9|26609.9|26602.4|26587.4|26629.9|26614.9|26599.9|26584.9|11
1639770900000|2021-12-17 19:55:00|26599.9|26584.9|26617.4|26602.4|26617.4|26602.4|26594.9|26579.9|3
1639771200000|2021-12-17 20:00:00|26614.9|26599.9|26617.4|26602.4|26647.4|26632.4|26614.9|26599.9|19
1639771500000|2021-12-17 20:05:00|26619.9|26604.9|26632.4|26617.4|26634.9|26619.9|26617.4|26602.4|9
1639771800000|2021-12-17 20:10:00|26629.9|26614.9|26614.9|26599.9|26632.4|26617.4|26612.4|26597.4|10
1639772100000|2021-12-17 20:15:00|26617.4|26602.4|26604.9|26589.9|26619.9|26604.9|26589.9|26574.9|16
1639772400000|2021-12-17 20:20:00|26607.4|26592.4|26617.4|26602.4|26629.9|26614.9|26602.4|26587.4|6
1639772700000|2021-12-17 20:25:00|26619.9|26604.9|26607.4|26592.4|26622.4|26607.4|26592.4|26577.4|8
1639773000000|2021-12-17 20:30:00|26604.9|26589.9|26579.9|26564.9|26609.9|26594.9|26557.4|26542.4|18
1639773300000|2021-12-17 20:35:00|26577.4|26562.4|26579.9|26564.9|26579.9|26564.9|26567.4|26552.4|10
1639773600000|2021-12-17 20:40:00|26584.9|26569.9|26579.9|26564.9|26592.4|26577.4|26574.9|26559.9|11
1639773900000|2021-12-17 20:45:00|26584.9|26569.9|26547.4|26532.4|26584.9|26569.9|26547.4|26532.4|11
1639774200000|2021-12-17 20:50:00|26549.9|26534.9|26537.4|26522.4|26552.4|26537.4|26504.9|26489.9|65
1639774500000|2021-12-17 20:55:00|26534.9|26519.9|26522.4|26507.4|26554.9|26539.9|26517.4|26502.4|36
1639774800000|2021-12-17 21:00:00|26513.7|26473.7|26559.3|26519.3|26559.6|26519.6|26502.3|26462.3|0
1639775100000|2021-12-17 21:05:00|26558.3|26518.3|26566.5|26526.5|26581.2|26541.2|26546.8|26506.8|0
1639775400000|2021-12-17 21:10:00|26566.4|26526.4|26567.9|26527.9|26576.1|26536.1|26558.3|26518.3|0
1639775700000|2021-12-17 21:15:00|26568.2|26528.2|26582.5|26542.5|26592.7|26552.7|26567.9|26527.9|0
1639776000000|2021-12-17 21:20:00|26582.7|26542.7|26587.6|26547.6|26589.5|26549.5|26578|26538|0
1639776300000|2021-12-17 21:25:00|26587.9|26547.9|26587.6|26547.6|26594|26554|26587.6|26547.6|0
1639776600000|2021-12-17 21:30:00|26587.1|26547.1|26586.3|26546.3|26587.6|26547.6|26584.4|26544.4|0
1639776900000|2021-12-17 21:35:00|26586.1|26546.1|26587.6|26547.6|26589.5|26549.5|26581.2|26541.2|0
1639777200000|2021-12-17 21:40:00|26587.9|26547.9|26587.6|26547.6|26589.5|26549.5|26587.6|26547.6|0
1639778100000|2021-12-17 21:55:00|26587.9|26547.9|26586.3|26546.3|26589.5|26549.5|26584.7|26544.7|0
1639778400000|2021-12-17 22:00:00|26592.2|26552.2|26592.2|26552.2|26592.2|26552.2|26592.2|26552.2|0
1639954800000|2021-12-19 23:00:00|26588.9|26548.9|26540.4|26500.4|26602.2|26562.2|26539.2|26499.2|0
1639955100000|2021-12-19 23:05:00|26540.6|26500.6|26485.2|26445.2|26546.2|26506.2|26474.2|26434.2|0
1639955400000|2021-12-19 23:10:00|26486|26446|26460.3|26420.3|26508.1|26468.1|26458.2|26418.2|0
1639955700000|2021-12-19 23:15:00|26461.4|26421.4|26433.2|26393.2|26471.7|26431.7|26416.6|26376.6|0
1639956000000|2021-12-19 23:20:00|26433.4|26393.4|26399.2|26359.2|26442.8|26402.8|26389.6|26349.6|0
1639956300000|2021-12-19 23:25:00|26399.7|26359.7|26447.1|26407.1|26447.1|26407.1|26399.7|26359.7|0
1639956600000|2021-12-19 23:30:00|26447.4|26407.4|26449.7|26409.7|26455.4|26415.4|26433.1|26393.1|0
1639956900000|2021-12-19 23:35:00|26449.5|26409.5|26454.7|26414.7|26454.7|26414.7|26439.8|26399.8|0
1639957200000|2021-12-19 23:40:00|26454.6|26414.6|26458.4|26418.4|26458.4|26418.4|26449.2|26409.2|0
1639957500000|2021-12-19 23:45:00|26458.6|26418.6|26412.5|26372.5|26460.2|26420.2|26407.4|26367.4|0
1639957800000|2021-12-19 23:50:00|26412.8|26372.8|26384.8|26344.8|26427.8|26387.8|26370|26330|0
1639958100000|2021-12-19 23:55:00|26385.4|26345.4|26356.7|26316.7|26389.8|26349.8|26347.8|26307.8|0
1639958400000|2021-12-20 00:00:00|26357.1|26317.1|26311.2|26271.2|26377.3|26337.3|26289.6|26249.6|0
1639958700000|2021-12-20 00:05:00|26310.9|26270.9|26362.6|26322.6|26365.8|26325.8|26304.2|26264.2|0
1639959000000|2021-12-20 00:10:00|26362.3|26322.3|26375.7|26335.7|26387|26347|26347.3|26307.3|0
1639959300000|2021-12-20 00:15:00|26375.6|26335.6|26266.9|26226.9|26375.6|26335.6|26265.5|26225.5|0
1639959600000|2021-12-20 00:20:00|26264.7|26224.7|26288.5|26248.5|26328|26288|26260.8|26220.8|0
1639959900000|2021-12-20 00:25:00|26289|26249|26329.6|26289.6|26329.8|26289.8|26289|26249|0
1639960200000|2021-12-20 00:30:00|26329.7|26289.7|26343.6|26303.6|26345.8|26305.8|26323.2|26283.2|0
1639960500000|2021-12-20 00:35:00|26343.7|26303.7|26315.6|26275.6|26351.7|26311.7|26315.4|26275.4|0
1639960800000|2021-12-20 00:40:00|26316.1|26276.1|26378.2|26338.2|26378.9|26338.9|26315.2|26275.2|0
1639961100000|2021-12-20 00:45:00|26378.3|26338.3|26363.6|26323.6|26388.8|26348.8|26361.6|26321.6|0
1639961400000|2021-12-20 00:50:00|26363.5|26323.5|26363.6|26323.6|26370.3|26330.3|26348.3|26308.3|0
1639961700000|2021-12-20 00:55:00|26364.1|26324.1|26385.4|26345.4|26393.2|26353.2|26364.1|26324.1|0
1639962000000|2021-12-20 01:00:00|26385.5|26345.5|26371|26331|26391.6|26351.6|26363.9|26323.9|0
1639962300000|2021-12-20 01:05:00|26370.9|26330.9|26345.5|26305.5|26372.8|26332.8|26312.3|26272.3|0
1639962600000|2021-12-20 01:10:00|26345.6|26305.6|26385.9|26345.9|26386.1|26346.1|26338.7|26298.7|0
1639962900000|2021-12-20 01:15:00|26386.1|26346.1|26352.2|26312.2|26393.9|26353.9|26344.9|26304.9|0
1639963200000|2021-12-20 01:20:00|26352.1|26312.1|26363.2|26323.2|26373.2|26333.2|26339.8|26299.8|0
1639963500000|2021-12-20 01:25:00|26363.3|26323.3|26363|26323|26370.9|26330.9|26352.8|26312.8|0
1639963800000|2021-12-20 01:30:00|26362.5|26322.5|26376.3|26336.3|26378.2|26338.2|26339.6|26299.6|0
1639964100000|2021-12-20 01:35:00|26375.8|26335.8|26379.2|26339.2|26398.5|26358.5|26370.1|26330.1|0
1639964400000|2021-12-20 01:40:00|26381.1|26341.1|26333.4|26293.4|26382.4|26342.4|26327.2|26287.2|0
1639964700000|2021-12-20 01:45:00|26334|26294|26349.3|26309.3|26351.5|26311.5|26326.7|26286.7|0
1639965000000|2021-12-20 01:50:00|26348.1|26308.1|26334.3|26294.3|26348.1|26308.1|26325.2|26285.2|0
1639965300000|2021-12-20 01:55:00|26332.8|26292.8|26287.1|26247.1|26340.7|26300.7|26272.3|26232.3|0
1639965600000|2021-12-20 02:00:00|26286.8|26246.8|26250.4|26210.4|26286.8|26246.8|26247.4|26207.4|0
1639965900000|2021-12-20 02:05:00|26249.9|26209.9|26244.8|26204.8|26260.3|26220.3|26222.5|26182.5|0
1639966200000|2021-12-20 02:10:00|26244.9|26204.9|26274.9|26234.9|26276.5|26236.5|26238.1|26198.1|0
1639966500000|2021-12-20 02:15:00|26275.3|26235.3|26290.1|26250.1|26298|26258|26268.9|26228.9|0
1639966800000|2021-12-20 02:20:00|26290.2|26250.2|26292.6|26252.6|26299.1|26259.1|26278|26238|0
1639967100000|2021-12-20 02:25:00|26293.3|26253.3|26291.9|26251.9|26298.2|26258.2|26283.8|26243.8|0
1639967400000|2021-12-20 02:30:00|26293|26253|26280|26240|26303.5|26263.5|26279.9|26239.9|0
1639967700000|2021-12-20 02:35:00|26279.9|26239.9|26256.1|26216.1|26279.9|26239.9|26238|26198|0
1639968000000|2021-12-20 02:40:00|26256|26216|26241.1|26201.1|26256.1|26216.1|26222|26182|0
1639968300000|2021-12-20 02:45:00|26241|26201|26226.7|26186.7|26242.5|26202.5|26206.5|26166.5|0
1639968600000|2021-12-20 02:50:00|26226.1|26186.1|26196.7|26156.7|26227.2|26187.2|26185.4|26145.4|0
1639968900000|2021-12-20 02:55:00|26195|26155|26203|26163|26206.5|26166.5|26195|26155|0
1639969200000|2021-12-20 03:00:00|26202|26162|26205|26165|26213.5|26173.5|26190.1|26150.1|0
1639969500000|2021-12-20 03:05:00|26204.4|26164.4|26216.5|26176.5|26216.7|26176.7|26196.1|26156.1|0
1639969800000|2021-12-20 03:10:00|26216.6|26176.6|26213.6|26173.6|26226.2|26186.2|26207.9|26167.9|0
1639970100000|2021-12-20 03:15:00|26213.5|26173.5|26212.3|26172.3|26221.2|26181.2|26207.9|26167.9|0
1639970400000|2021-12-20 03:20:00|26212.8|26172.8|26215.7|26175.7|26218.2|26178.2|26203.9|26163.9|0
1639970700000|2021-12-20 03:25:00|26215.6|26175.6|26211.1|26171.1|26221.9|26181.9|26208.3|26168.3|0
1639971000000|2021-12-20 03:30:00|26211.2|26171.2|26223.1|26183.1|26241.1|26201.1|26204.2|26164.2|0
1639971300000|2021-12-20 03:35:00|26223.7|26183.7|26190.2|26150.2|26224.5|26184.5|26188.4|26148.4|0
1639971600000|2021-12-20 03:40:00|26190.3|26150.3|26190.8|26150.8|26197.8|26157.8|26177.4|26137.4|0
1639971900000|2021-12-20 03:45:00|26190.6|26150.6|26192.5|26152.5|26205.8|26165.8|26185.7|26145.7|0
1639972200000|2021-12-20 03:50:00|26192.4|26152.4|26189.2|26149.2|26198.6|26158.6|26188.8|26148.8|0
1639972500000|2021-12-20 03:55:00|26189.3|26149.3|26173.5|26133.5|26194.1|26154.1|26171.9|26131.9|0
1639972800000|2021-12-20 04:00:00|26174.1|26134.1|26200.7|26160.7|26200.7|26160.7|26172.4|26132.4|0
1639973100000|2021-12-20 04:05:00|26200.5|26160.5|26191.5|26151.5|26203.9|26163.9|26179.5|26139.5|0
1639973400000|2021-12-20 04:10:00|26191.6|26151.6|26193.5|26153.5|26202.8|26162.8|26189|26149|0
1639973700000|2021-12-20 04:15:00|26193|26153|26192.9|26152.9|26203|26163|26192.2|26152.2|0
1639974000000|2021-12-20 04:20:00|26193.4|26153.4|26235.9|26195.9|26235.9|26195.9|26190.8|26150.8|0
1639974300000|2021-12-20 04:25:00|26235.7|26195.7|26222.8|26182.8|26256.8|26216.8|26222.6|26182.6|0
1639974600000|2021-12-20 04:30:00|26224.1|26184.1|26215.3|26175.3|26232|26192|26215.2|26175.2|0
1639974900000|2021-12-20 04:35:00|26215.8|26175.8|26213.2|26173.2|26221.6|26181.6|26212|26172|0
1639975200000|2021-12-20 04:40:00|26213.6|26173.6|26218.8|26178.8|26224.4|26184.4|26209.2|26169.2|0
1639975500000|2021-12-20 04:45:00|26218.7|26178.7|26216.1|26176.1|26218.8|26178.8|26205.4|26165.4|0
1639975800000|2021-12-20 04:50:00|26216.2|26176.2|26190.9|26150.9|26217.8|26177.8|26188|26148|0
1639976100000|2021-12-20 04:55:00|26190.3|26150.3|26206|26166|26213.8|26173.8|26188|26148|0
1639976400000|2021-12-20 05:00:00|26206.1|26166.1|26184.1|26144.1|26206.1|26166.1|26171.7|26131.7|0
1639976700000|2021-12-20 05:05:00|26183.5|26143.5|26199.5|26159.5|26205.7|26165.7|26171.5|26131.5|0
1639977000000|2021-12-20 05:10:00|26199|26159|26200|26160|26211.6|26171.6|26196.5|26156.5|0
1639977300000|2021-12-20 05:15:00|26200.6|26160.6|26190.9|26150.9|26220.4|26180.4|26179.5|26139.5|0
1639977600000|2021-12-20 05:20:00|26188|26148|26190.5|26150.5|26200.3|26160.3|26185.6|26145.6|0
1639977900000|2021-12-20 05:25:00|26191.1|26151.1|26202.7|26162.7|26207.5|26167.5|26191.1|26151.1|0
1639978200000|2021-12-20 05:30:00|26202.8|26162.8|26186.2|26146.2|26205.3|26165.3|26169.1|26129.1|0
1639978500000|2021-12-20 05:35:00|26186.1|26146.1|26182.3|26142.3|26193.8|26153.8|26174.8|26134.8|0
1639978800000|2021-12-20 05:40:00|26182.2|26142.2|26162.9|26122.9|26184|26144|26155.3|26115.3|0
1639979100000|2021-12-20 05:45:00|26162.3|26122.3|26168.1|26128.1|26178.4|26138.4|26155.9|26115.9|0
1639979400000|2021-12-20 05:50:00|26168.2|26128.2|26115|26075|26168.5|26128.5|26100|26060|0
1639979700000|2021-12-20 05:55:00|26115.1|26075.1|26113.5|26073.5|26130.4|26090.4|26110.6|26070.6|0
1639980000000|2021-12-20 06:00:00|26114|26074|26125.9|26085.9|26127.6|26087.6|26090.8|26050.8|0
1639980300000|2021-12-20 06:05:00|26125.4|26085.4|26126.9|26086.9|26131.5|26091.5|26104.7|26064.7|0
1639980600000|2021-12-20 06:10:00|26126.7|26086.7|26138|26098|26144.8|26104.8|26111.7|26071.7|0
1639980900000|2021-12-20 06:15:00|26138.1|26098.1|26131|26091|26146.6|26106.6|26121.5|26081.5|0
1639981200000|2021-12-20 06:20:00|26131.1|26091.1|26153.4|26113.4|26156.7|26116.7|26128.4|26088.4|0
1639981500000|2021-12-20 06:25:00|26153.5|26113.5|26071|26031|26153.5|26113.5|26071|26031|0
1639981800000|2021-12-20 06:30:00|26070.3|26030.3|26101.9|26061.9|26120.5|26080.5|26067|26027|0
1639982100000|2021-12-20 06:35:00|26103|26063|26072.7|26032.7|26105.1|26065.1|26036.8|25996.8|0
1639982400000|2021-12-20 06:40:00|26072.9|26032.9|26034.9|25994.9|26077.7|26037.7|26023.3|25983.3|0
1639982700000|2021-12-20 06:45:00|26034.8|25994.8|26065.7|26025.7|26070.1|26030.1|26027.2|25987.2|0
1639983000000|2021-12-20 06:50:00|26065.8|26025.8|26080.7|26040.7|26097|26057|26062.8|26022.8|0
1639983300000|2021-12-20 06:55:00|26081.3|26041.3|26084.8|26044.8|26102|26062|26074.5|26034.5|0
1639983600000|2021-12-20 07:00:00|26084.2|26044.2|26032.4|26017.4|26122.8|26092.4|26029.9|26013.9|171
1639983900000|2021-12-20 07:05:00|26029.9|26014.9|25972.4|25957.4|26032.4|26017.4|25969.9|25954.9|78
1639984200000|2021-12-20 07:10:00|25969.9|25954.9|25959.9|25944.9|25977.4|25962.4|25952.4|25937.4|83
1639984500000|2021-12-20 07:15:00|25957.4|25942.4|25934.9|25919.9|25987.4|25972.4|25932.4|25917.4|144
1639984800000|2021-12-20 07:20:00|25929.9|25914.9|25937.4|25922.4|25939.9|25924.9|25904.9|25889.9|65
1639985100000|2021-12-20 07:25:00|25939.9|25924.9|25932.4|25917.4|25939.9|25924.9|25907.4|25892.4|43
1639985400000|2021-12-20 07:30:00|25934.9|25919.9|25977.4|25962.4|25979.9|25964.9|25932.4|25917.4|36
1639985700000|2021-12-20 07:35:00|25972.4|25957.4|25959.9|25944.9|25987.4|25972.4|25947.4|25932.4|50
1639986000000|2021-12-20 07:40:00|25957.4|25942.4|25992.4|25977.4|25994.9|25979.9|25957.4|25942.4|35
1639986300000|2021-12-20 07:45:00|25989.9|25974.9|26007.4|25992.4|26012.4|25997.4|25982.4|25967.4|21
1639986600000|2021-12-20 07:50:00|26009.9|25994.9|26042.4|26027.4|26047.4|26032.4|26004.9|25989.9|42
1639986900000|2021-12-20 07:55:00|26039.9|26024.9|26074.9|26059.9|26089.9|26074.9|26039.9|26024.9|143
1639987200000|2021-12-20 08:00:00|26077.4|26062.4|26022.4|26007.4|26109.9|26094.9|26019.9|26004.9|648
1639987500000|2021-12-20 08:05:00|26019.9|26004.9|26054.9|26039.9|26074.9|26059.9|26004.9|25989.9|448
1639987800000|2021-12-20 08:10:00|26052.4|26037.4|25977.4|25962.4|26059.9|26044.9|25972.4|25957.4|410
1639988100000|2021-12-20 08:15:00|25974.9|25959.9|26049.9|26034.9|26064.9|26049.9|25972.4|25957.4|297
1639988400000|2021-12-20 08:20:00|26047.4|26032.4|25967.4|25952.4|26064.9|26049.9|25924.9|25909.9|416
1639988700000|2021-12-20 08:25:00|25964.9|25949.9|26049.9|26034.9|26059.9|26044.9|25964.9|25949.9|291
1639989000000|2021-12-20 08:30:00|26054.9|26039.9|26064.9|26049.9|26069.9|26054.9|26027.4|26012.4|191
1639989300000|2021-12-20 08:35:00|26054.9|26039.9|25977.4|25962.4|26079.9|26064.9|25974.9|25959.9|212
1639989600000|2021-12-20 08:40:00|25973.6|25958.6|25988.6|25973.6|25998.6|25983.6|25941.1|25926.1|231
1639989900000|2021-12-20 08:45:00|25986.1|25971.1|25943.6|25928.6|25991.1|25976.1|25941.1|25926.1|131
1639990200000|2021-12-20 08:50:00|25941.1|25926.1|25916.1|25901.1|25941.1|25926.1|25886.1|25871.1|239
1639990500000|2021-12-20 08:55:00|25911.1|25896.1|25883.6|25868.6|25938.6|25923.6|25881.1|25866.1|281
1639990800000|2021-12-20 09:00:00|25881.1|25866.1|25851.1|25836.1|25886.1|25871.1|25836.1|25821.1|274
1639991100000|2021-12-20 09:05:00|25848.6|25833.6|25836.1|25821.1|25851.1|25836.1|25811.1|25796.1|268
1639991400000|2021-12-20 09:10:00|25838.6|25823.6|25811.1|25796.1|25861.1|25846.1|25811.1|25796.1|278
1639991700000|2021-12-20 09:15:00|25813.6|25798.6|25811.1|25796.1|25826.1|25811.1|25791.1|25776.1|197
1639992000000|2021-12-20 09:20:00|25808.6|25793.6|25806.1|25791.1|25821.1|25806.1|25786.1|25771.1|237
1639992300000|2021-12-20 09:25:00|25808.6|25793.6|25831.1|25816.1|25831.1|25816.1|25786.1|25771.1|108
1639992600000|2021-12-20 09:30:00|25833.6|25818.6|25901.1|25886.1|25906.1|25891.1|25833.6|25818.6|236
1639992900000|2021-12-20 09:35:00|25906.1|25891.1|25911.1|25896.1|25916.1|25901.1|25886.1|25871.1|150
1639993200000|2021-12-20 09:40:00|25918.6|25903.6|25966.1|25951.1|25966.1|25951.1|25911.1|25896.1|178
1639993500000|2021-12-20 09:45:00|25968.6|25953.6|25971.1|25956.1|25976.1|25961.1|25943.6|25928.6|163
1639993800000|2021-12-20 09:50:00|25968.6|25953.6|25956.1|25941.1|25976.1|25961.1|25946.1|25931.1|97
1639994100000|2021-12-20 09:55:00|25958.6|25943.6|26011.1|25996.1|26013.6|25998.6|25956.1|25941.1|107
1639994400000|2021-12-20 10:00:00|26008.6|25993.6|26056.1|26041.1|26073.6|26058.6|26008.6|25993.6|476
1639994700000|2021-12-20 10:05:00|26058.6|26043.6|26076.1|26061.1|26091.1|26076.1|26056.1|26041.1|319
1639995000000|2021-12-20 10:10:00|26078.6|26063.6|26113.6|26098.6|26121.1|26106.1|26076.1|26061.1|254
1639995300000|2021-12-20 10:15:00|26116.1|26101.1|26116.1|26101.1|26121.1|26106.1|26101.1|26086.1|102
1639995600000|2021-12-20 10:20:00|26121.1|26106.1|26136.1|26121.1|26151.1|26136.1|26101.1|26086.1|173
1639995900000|2021-12-20 10:25:00|26133.6|26118.6|26126.1|26111.1|26151.1|26136.1|26116.1|26101.1|174
1639996200000|2021-12-20 10:30:00|26123.6|26108.6|26071.1|26056.1|26141.1|26126.1|26066.1|26051.1|366
1639996500000|2021-12-20 10:35:00|26068.6|26053.6|26051.1|26036.1|26081.1|26066.1|26038.6|26023.6|228
1639996800000|2021-12-20 10:40:00|26053.6|26038.6|26063.6|26048.6|26076.1|26061.1|26041.1|26026.1|207
1639997100000|2021-12-20 10:45:00|26061.1|26046.1|26073.6|26058.6|26076.1|26061.1|26051.1|26036.1|112
1639997400000|2021-12-20 10:50:00|26076.1|26061.1|26091.1|26076.1|26091.1|26076.1|26051.1|26036.1|235
1639997700000|2021-12-20 10:55:00|26088.6|26073.6|26098.6|26083.6|26098.6|26083.6|26081.1|26066.1|73
1639998000000|2021-12-20 11:00:00|26101.1|26086.1|26056.1|26041.1|26101.1|26086.1|26051.1|26036.1|43
1639998300000|2021-12-20 11:05:00|26053.6|26038.6|26061.1|26046.1|26073.6|26058.6|26051.1|26036.1|49
1639998600000|2021-12-20 11:10:00|26058.6|26043.6|26051.1|26036.1|26071.1|26056.1|26043.6|26028.6|78
1639998900000|2021-12-20 11:15:00|26053.6|26038.6|26056.1|26041.1|26056.1|26041.1|26028.6|26013.6|81
1639999200000|2021-12-20 11:20:00|26053.6|26038.6|26076.1|26061.1|26081.1|26066.1|26051.1|26036.1|36
1639999500000|2021-12-20 11:25:00|26071.1|26056.1|26078.6|26063.6|26081.1|26066.1|26061.1|26046.1|63
1639999800000|2021-12-20 11:30:00|26076.1|26061.1|26066.1|26051.1|26086.1|26071.1|26063.6|26048.6|48
1640000100000|2021-12-20 11:35:00|26068.6|26053.6|26073.6|26058.6|26081.1|26066.1|26066.1|26051.1|52
1640000400000|2021-12-20 11:40:00|26076.1|26061.1|26071.1|26056.1|26081.1|26066.1|26058.6|26043.6|39
1640000700000|2021-12-20 11:45:00|26076.1|26061.1|26066.1|26051.1|26081.1|26066.1|26061.1|26046.1|67
1640001000000|2021-12-20 11:50:00|26063.6|26048.6|26093.6|26078.6|26096.1|26081.1|26061.1|26046.1|44
1640001300000|2021-12-20 11:55:00|26096.1|26081.1|26141.1|26126.1|26141.1|26126.1|26086.1|26071.1|94
1640001600000|2021-12-20 12:00:00|26136.1|26121.1|26151.1|26136.1|26151.1|26136.1|26136.1|26121.1|124
1640001900000|2021-12-20 12:05:00|26148.6|26133.6|26141.1|26126.1|26171.1|26156.1|26141.1|26126.1|150
1640002200000|2021-12-20 12:10:00|26146.1|26131.1|26131.1|26116.1|26151.1|26136.1|26126.1|26111.1|64
1640002500000|2021-12-20 12:15:00|26126.1|26111.1|26088.6|26073.6|26126.1|26111.1|26071.1|26056.1|115
1640002800000|2021-12-20 12:20:00|26086.1|26071.1|26121.1|26106.1|26121.1|26106.1|26083.6|26068.6|45
1640003100000|2021-12-20 12:25:00|26116.1|26101.1|26106.1|26091.1|26121.1|26106.1|26096.1|26081.1|44
1640003400000|2021-12-20 12:30:00|26103.6|26088.6|26121.1|26106.1|26121.1|26106.1|26101.1|26086.1|17
1640003700000|2021-12-20 12:35:00|26118.6|26103.6|26131.1|26116.1|26131.1|26116.1|26111.1|26096.1|46
1640004000000|2021-12-20 12:40:00|26133.6|26118.6|26116.1|26101.1|26136.1|26121.1|26116.1|26101.1|32
1640004300000|2021-12-20 12:45:00|26118.6|26103.6|26091.1|26076.1|26118.6|26103.6|26078.6|26063.6|62
1640004600000|2021-12-20 12:50:00|26088.6|26073.6|26073.6|26058.6|26098.6|26083.6|26066.1|26051.1|49
1640004900000|2021-12-20 12:55:00|26076.1|26061.1|26071.1|26056.1|26086.1|26071.1|26071.1|26056.1|52
1640005200000|2021-12-20 13:00:00|26073.6|26058.6|26096.1|26081.1|26106.1|26091.1|26073.6|26058.6|78
1640005500000|2021-12-20 13:05:00|26093.6|26078.6|26076.1|26061.1|26096.1|26081.1|26071.1|26056.1|50
1640005800000|2021-12-20 13:10:00|26078.6|26063.6|26076.1|26061.1|26081.1|26066.1|26068.6|26053.6|63
1640006100000|2021-12-20 13:15:00|26081.1|26066.1|26081.1|26066.1|26081.1|26066.1|26071.1|26056.1|38
1640006400000|2021-12-20 13:20:00|26086.1|26071.1|26096.1|26081.1|26101.1|26086.1|26081.1|26066.1|57
1640006700000|2021-12-20 13:25:00|26093.6|26078.6|26101.1|26086.1|26108.6|26093.6|26091.1|26076.1|73
1640007000000|2021-12-20 13:30:00|26098.6|26083.6|26118.6|26103.6|26118.6|26103.6|26096.1|26081.1|93
1640007300000|2021-12-20 13:35:00|26121.1|26106.1|26131.1|26116.1|26131.1|26116.1|26111.1|26096.1|82
1640007600000|2021-12-20 13:40:00|26136.1|26121.1|26106.1|26091.1|26136.1|26121.1|26103.6|26088.6|69
1640007900000|2021-12-20 13:45:00|26111.1|26096.1|26086.1|26071.1|26116.1|26101.1|26081.1|26066.1|81
1640008200000|2021-12-20 13:50:00|26083.6|26068.6|26091.1|26076.1|26091.1|26076.1|26071.1|26056.1|99
1640008500000|2021-12-20 13:55:00|26086.1|26071.1|26106.1|26091.1|26116.1|26101.1|26086.1|26071.1|47
1640008800000|2021-12-20 14:00:00|26111.1|26096.1|26096.1|26081.1|26116.1|26101.1|26091.1|26076.1|69
1640009100000|2021-12-20 14:05:00|26091.1|26076.1|26098.6|26083.6|26101.1|26086.1|26086.1|26071.1|78
1640009400000|2021-12-20 14:10:00|26101.1|26086.1|26126.1|26111.1|26126.1|26111.1|26096.1|26081.1|72
1640009700000|2021-12-20 14:15:00|26131.1|26116.1|26126.1|26111.1|26136.1|26121.1|26116.1|26101.1|141
1640010000000|2021-12-20 14:20:00|26123.6|26108.6|26151.1|26136.1|26153.6|26138.6|26121.1|26106.1|96
1640010300000|2021-12-20 14:25:00|26146.1|26131.1|26141.1|26126.1|26151.1|26136.1|26131.1|26116.1|77
1640010600000|2021-12-20 14:30:00|26133.6|26118.6|26123.6|26108.6|26141.1|26126.1|26106.1|26091.1|215
1640010900000|2021-12-20 14:35:00|26121.1|26106.1|26146.1|26131.1|26156.1|26141.1|26116.1|26101.1|260
1640011200000|2021-12-20 14:40:00|26151.1|26136.1|26103.6|26088.6|26151.1|26136.1|26066.1|26051.1|259
1640011500000|2021-12-20 14:45:00|26106.1|26091.1|26076.1|26061.1|26106.1|26091.1|26076.1|26061.1|100
1640011800000|2021-12-20 14:50:00|26078.6|26063.6|26103.6|26088.6|26103.6|26088.6|26063.6|26048.6|204
1640012100000|2021-12-20 14:55:00|26101.1|26086.1|26171.1|26156.1|26176.1|26161.1|26096.1|26081.1|238
1640012400000|2021-12-20 15:00:00|26168.6|26153.6|26191.1|26176.1|26206.1|26191.1|26156.1|26141.1|209
1640012700000|2021-12-20 15:05:00|26193.6|26178.6|26171.1|26156.1|26211.1|26196.1|26156.1|26141.1|135
1640013000000|2021-12-20 15:10:00|26175.1|26160.1|26157.6|26142.6|26185.1|26170.1|26152.6|26137.6|235
1640013300000|2021-12-20 15:15:00|26155.1|26140.1|26245.1|26230.1|26247.6|26232.6|26155.1|26140.1|256
1640013600000|2021-12-20 15:20:00|26242.6|26227.6|26205.1|26190.1|26257.6|26242.6|26200.1|26185.1|147
1640013900000|2021-12-20 15:25:00|26202.6|26187.6|26180.1|26165.1|26205.1|26190.1|26175.1|26160.1|166
1640014200000|2021-12-20 15:30:00|26182.6|26167.6|26187.6|26172.6|26192.6|26177.6|26155.1|26140.1|146
1640014500000|2021-12-20 15:35:00|26185.1|26170.1|26212.6|26197.6|26220.1|26205.1|26182.6|26167.6|69
1640014800000|2021-12-20 15:40:00|26210.1|26195.1|26215.1|26200.1|26215.1|26200.1|26197.6|26182.6|91
1640015100000|2021-12-20 15:45:00|26217.6|26202.6|26172.6|26157.6|26220.1|26205.1|26172.6|26157.6|73
1640015400000|2021-12-20 15:50:00|26175.1|26160.1|26172.6|26157.6|26195.1|26180.1|26160.1|26145.1|178
1640015700000|2021-12-20 15:55:00|26170.1|26155.1|26180.1|26165.1|26185.1|26170.1|26165.1|26150.1|126
1640016000000|2021-12-20 16:00:00|26177.6|26162.6|26160.1|26145.1|26180.1|26165.1|26150.1|26135.1|141
1640016300000|2021-12-20 16:05:00|26157.6|26142.6|26175.1|26160.1|26177.6|26162.6|26155.1|26140.1|136
1640016600000|2021-12-20 16:10:00|26170.1|26155.1|26170.1|26155.1|26185.1|26170.1|26160.1|26145.1|149
1640016900000|2021-12-20 16:15:00|26165.1|26150.1|26200.1|26185.1|26202.6|26187.6|26155.1|26140.1|235
1640017200000|2021-12-20 16:20:00|26202.6|26187.6|26200.1|26185.1|26210.1|26195.1|26190.1|26175.1|167
1640017500000|2021-12-20 16:25:00|26197.6|26182.6|26205.1|26190.1|26210.1|26195.1|26180.1|26165.1|261
1640017800000|2021-12-20 16:30:00|26207.6|26192.6|26197.6|26182.6|26250.1|26235.1|26190.1|26175.1|493
1640018100000|2021-12-20 16:35:00|26200.1|26185.1|26207.6|26192.6|26207.6|26192.6|26165.1|26150.1|279
1640018400000|2021-12-20 16:40:00|26205.1|26190.1|26207.6|26192.6|26210.1|26195.1|26185.1|26170.1|55
1640018700000|2021-12-20 16:45:00|26210.1|26195.1|26200.1|26185.1|26210.1|26195.1|26182.6|26167.6|16
1640019000000|2021-12-20 16:50:00|26202.6|26182.6|26247.6|26227.6|26257.6|26232.6|26202.6|26182.6|48
1640019300000|2021-12-20 16:55:00|26242.6|26222.6|26252.6|26232.6|26252.6|26232.6|26227.6|26207.6|40
1640019600000|2021-12-20 17:00:00|26247.6|26227.6|26252.6|26232.6|26257.6|26237.6|26237.6|26217.6|24
1640019900000|2021-12-20 17:05:00|26247.6|26227.6|26247.6|26222.6|26252.6|26227.6|26237.6|26217.6|20
1640020200000|2021-12-20 17:10:00|26242.6|26227.6|26237.6|26217.6|26257.6|26232.6|26237.6|26217.6|13
1640020500000|2021-12-20 17:15:00|26242.6|26222.6|26277.6|26257.6|26282.6|26257.6|26237.6|26217.6|49
1640020800000|2021-12-20 17:20:00|26272.6|26252.6|26257.6|26232.6|26277.6|26257.6|26252.6|26232.6|20
1640021100000|2021-12-20 17:25:00|26252.6|26237.6|26267.6|26242.6|26267.6|26247.6|26252.6|26232.6|16
1640021400000|2021-12-20 17:30:00|26262.6|26237.6|26247.6|26222.6|26267.6|26242.6|26242.6|26222.6|9
1640021700000|2021-12-20 17:35:00|26242.6|26227.6|26247.6|26227.6|26257.6|26232.6|26242.6|26222.6|12
1640022000000|2021-12-20 17:40:00|26252.6|26222.6|26257.6|26232.6|26262.6|26237.6|26247.6|26222.6|10
1640022300000|2021-12-20 17:45:00|26252.6|26227.6|26252.6|26232.6|26262.6|26242.6|26247.6|26222.6|4
1640022600000|2021-12-20 17:50:00|26257.6|26227.6|26262.6|26242.6|26267.6|26247.6|26247.6|26227.6|6
1640022900000|2021-12-20 17:55:00|26257.6|26237.6|26242.6|26222.6|26262.6|26242.6|26242.6|26217.6|9
1640023200000|2021-12-20 18:00:00|26247.6|26227.6|26242.6|26222.6|26247.6|26227.6|26237.6|26217.6|11
1640023500000|2021-12-20 18:05:00|26247.6|26227.6|26262.6|26242.6|26262.6|26242.6|26242.6|26222.6|16
1640023800000|2021-12-20 18:10:00|26267.6|26237.6|26272.6|26247.6|26272.6|26252.6|26257.6|26232.6|8
1640024100000|2021-12-20 18:15:00|26267.6|26242.6|26252.6|26232.6|26272.6|26252.6|26252.6|26232.6|12
1640024400000|2021-12-20 18:20:00|26257.6|26227.6|26252.6|26232.6|26262.6|26242.6|26247.6|26227.6|5
1640024700000|2021-12-20 18:25:00|26257.6|26237.6|26257.6|26237.6|26262.6|26237.6|26252.6|26232.6|3
1640025000000|2021-12-20 18:30:00|26252.6|26232.6|26247.6|26222.6|26262.6|26242.6|26242.6|26222.6|7
1640025300000|2021-12-20 18:35:00|26242.6|26227.6|26297.6|26272.6|26297.6|26272.6|26242.6|26222.6|49
1640025600000|2021-12-20 18:40:00|26292.6|26277.6|26302.6|26277.6|26322.6|26297.6|26292.6|26272.6|45
1640025900000|2021-12-20 18:45:00|26297.6|26282.6|26307.6|26282.6|26307.6|26287.6|26292.6|26272.6|10
1640026200000|2021-12-20 18:50:00|26302.6|26287.6|26312.6|26292.6|26317.6|26297.6|26292.6|26272.6|9
1640026500000|2021-12-20 18:55:00|26317.6|26297.6|26307.6|26287.6|26322.6|26302.6|26302.6|26277.6|40
1640026800000|2021-12-20 19:00:00|26312.6|26282.6|26312.6|26292.6|26327.6|26307.6|26302.6|26282.6|27
1640027100000|2021-12-20 19:05:00|26317.6|26297.6|26327.6|26302.6|26327.6|26307.6|26312.6|26292.6|18
1640027400000|2021-12-20 19:10:00|26322.6|26297.6|26322.6|26297.6|26327.6|26307.6|26317.6|26297.6|12
1640027700000|2021-12-20 19:15:00|26317.6|26302.6|26327.6|26302.6|26332.6|26312.6|26317.6|26302.6|12
1640028000000|2021-12-20 19:20:00|26322.6|26307.6|26317.6|26297.6|26332.6|26307.6|26317.6|26292.6|8
1640028300000|2021-12-20 19:25:00|26322.6|26302.6|26305.1|26290.1|26327.6|26302.6|26302.6|26282.6|19
1640028600000|2021-12-20 19:30:00|26302.6|26287.6|26287.6|26272.6|26305.1|26290.1|26280.1|26265.1|23
1640028900000|2021-12-20 19:35:00|26285.1|26270.1|26285.1|26270.1|26290.1|26275.1|26277.6|26262.6|10
1640029200000|2021-12-20 19:40:00|26287.6|26272.6|26292.6|26277.6|26295.1|26280.1|26280.1|26265.1|15
1640029500000|2021-12-20 19:45:00|26290.1|26275.1|26287.6|26272.6|26295.1|26280.1|26280.1|26265.1|3
1640029800000|2021-12-20 19:50:00|26290.1|26275.1|26305.1|26290.1|26305.1|26290.1|26287.6|26272.6|10
1640030100000|2021-12-20 19:55:00|26307.6|26292.6|26312.6|26297.6|26320.1|26305.1|26305.1|26290.1|27
1640030400000|2021-12-20 20:00:00|26315.1|26300.1|26315.1|26300.1|26327.6|26312.6|26310.1|26295.1|15
1640030700000|2021-12-20 20:05:00|26320.1|26305.1|26315.1|26300.1|26325.1|26310.1|26307.6|26292.6|9
1640031000000|2021-12-20 20:10:00|26317.6|26302.6|26312.6|26297.6|26327.6|26312.6|26312.6|26297.6|12
1640031300000|2021-12-20 20:15:00|26315.1|26300.1|26322.6|26307.6|26335.1|26320.1|26310.1|26295.1|23
1640031600000|2021-12-20 20:20:00|26325.1|26310.1|26327.6|26312.6|26340.1|26325.1|26322.6|26307.6|26
1640031900000|2021-12-20 20:25:00|26325.1|26310.1|26335.1|26320.1|26342.6|26327.6|26325.1|26310.1|18
1640032200000|2021-12-20 20:30:00|26332.6|26317.6|26310.1|26295.1|26335.1|26320.1|26307.6|26292.6|22
1640032500000|2021-12-20 20:35:00|26307.6|26292.6|26322.6|26307.6|26325.1|26310.1|26307.6|26292.6|7
1640032800000|2021-12-20 20:40:00|26320.1|26305.1|26312.6|26297.6|26330.1|26315.1|26310.1|26295.1|8
1640033100000|2021-12-20 20:45:00|26310.1|26295.1|26317.6|26302.6|26327.6|26312.6|26310.1|26295.1|20
1640033400000|2021-12-20 20:50:00|26320.1|26305.1|26337.6|26322.6|26345.1|26330.1|26320.1|26305.1|22
1640033700000|2021-12-20 20:55:00|26340.1|26325.1|26362.6|26347.6|26375.1|26360.1|26335.1|26320.1|55
1640034000000|2021-12-20 21:00:00|26358.7|26318.7|26375.6|26335.6|26382.5|26342.5|26349.6|26309.6|0
1640034300000|2021-12-20 21:05:00|26375.3|26335.3|26411.9|26371.9|26411.9|26371.9|26370.6|26330.6|0
1640034600000|2021-12-20 21:10:00|26412.5|26372.5|26451.6|26411.6|26451.6|26411.6|26412.5|26372.5|0
1640034900000|2021-12-20 21:15:00|26451.9|26411.9|26455.5|26415.5|26459.9|26419.9|26433.4|26393.4|0
1640035200000|2021-12-20 21:20:00|26455.6|26415.6|26449.1|26409.1|26457.3|26417.3|26444|26404|0
1640035500000|2021-12-20 21:25:00|26448.9|26408.9|26451.9|26411.9|26457.3|26417.3|26444.7|26404.7|0
1640035800000|2021-12-20 21:30:00|26452.2|26412.2|26448.7|26408.7|26458.3|26418.3|26446.8|26406.8|0
1640036100000|2021-12-20 21:35:00|26449|26409|26452.5|26412.5|26453.7|26413.7|26446.8|26406.8|0
1640036400000|2021-12-20 21:40:00|26452.7|26412.7|26445.5|26405.5|26455.1|26415.1|26443.6|26403.6|0
1640036700000|2021-12-20 21:45:00|26446|26406|26445.5|26405.5|26450|26410|26443.6|26403.6|0
1640037000000|2021-12-20 21:50:00|26445.2|26405.2|26439.4|26399.4|26445.5|26405.5|26437.3|26397.3|0
1640037300000|2021-12-20 21:55:00|26439.7|26399.7|26439.8|26399.8|26442|26402|26438.1|26398.1|0
1640037600000|2021-12-20 22:00:00|26441.9|26401.9|26440.4|26400.4|26441.9|26401.9|26438.8|26398.8|0
1640037900000|2021-12-20 22:05:00|26440.9|26400.9|26441.4|26401.4|26441.4|26401.4|26440.4|26400.4|0
1640038200000|2021-12-20 22:10:00|26440.9|26400.9|26440.4|26400.4|26441.9|26401.9|26440.4|26400.4|0
1640038500000|2021-12-20 22:15:00|26441.4|26401.4|26440.4|26400.4|26441.4|26401.4|26440.4|26400.4|0
1640038800000|2021-12-20 22:20:00|26441.4|26401.4|26441.4|26401.4|26441.4|26401.4|26439.8|26399.8|0
1640039100000|2021-12-20 22:25:00|26439.8|26399.8|26441.4|26401.4|26443.5|26403.5|26439.8|26399.8|0
1640039400000|2021-12-20 22:30:00|26440.9|26400.9|26440.4|26400.4|26440.9|26400.9|26440.4|26400.4|0
1640040000000|2021-12-20 22:40:00|26439.8|26399.8|26440.9|26400.9|26440.9|26400.9|26439.8|26399.8|0
1640040300000|2021-12-20 22:45:00|26441.9|26401.9|26440.9|26400.9|26441.9|26401.9|26440.9|26400.9|0
1640040600000|2021-12-20 22:50:00|26441.4|26401.4|26443|26403|26443.5|26403.5|26440.9|26400.9|0
1640040900000|2021-12-20 22:55:00|26440.9|26400.9|26443|26403|26443|26403|26440.4|26400.4|0
1640041200000|2021-12-20 23:00:00|26442.7|26402.7|26439.4|26399.4|26467.4|26427.4|26433.7|26393.7|0
1640041500000|2021-12-20 23:05:00|26440.1|26400.1|26449.5|26409.5|26452.1|26412.1|26439.4|26399.4|0
1640041800000|2021-12-20 23:10:00|26449.3|26409.3|26447.7|26407.7|26454.6|26414.6|26442.6|26402.6|0
1640042100000|2021-12-20 23:15:00|26448|26408|26460.3|26420.3|26462.8|26422.8|26436.2|26396.2|0
1640042400000|2021-12-20 23:20:00|26460.4|26420.4|26475.6|26435.6|26475.6|26435.6|26457.8|26417.8|0
1640042700000|2021-12-20 23:25:00|26475.5|26435.5|26480.6|26440.6|26482.5|26442.5|26474.3|26434.3|0
1640043000000|2021-12-20 23:30:00|26480.9|26440.9|26490.7|26450.7|26492.5|26452.5|26480.9|26440.9|0
1640043300000|2021-12-20 23:35:00|26490.9|26450.9|26494.6|26454.6|26503.8|26463.8|26490.5|26450.5|0
1640043600000|2021-12-20 23:40:00|26494.8|26454.8|26504.7|26464.7|26506.5|26466.5|26491.4|26451.4|0
1640043900000|2021-12-20 23:45:00|26504.8|26464.8|26495.2|26455.2|26510.4|26470.4|26488.9|26448.9|0
1640044200000|2021-12-20 23:50:00|26495.1|26455.1|26488.9|26448.9|26496.4|26456.4|26483.8|26443.8|0
1640044500000|2021-12-20 23:55:00|26488.7|26448.7|26495.2|26455.2|26500.3|26460.3|26485.7|26445.7|0
1640044800000|2021-12-21 00:00:00|26495.5|26455.5|26470.1|26430.1|26500.1|26460.1|26470.1|26430.1|0
1640045100000|2021-12-21 00:05:00|26470.4|26430.4|26475.2|26435.2|26481.5|26441.5|26470.1|26430.1|0
1640045400000|2021-12-21 00:10:00|26475|26435|26457|26417|26475|26435|26456.1|26416.1|0
1640045700000|2021-12-21 00:15:00|26457.3|26417.3|26419.2|26379.2|26458.9|26418.9|26411|26371|0
1640046000000|2021-12-21 00:20:00|26419.4|26379.4|26399.3|26359.3|26423.6|26383.6|26398.2|26358.2|0
1640046300000|2021-12-21 00:25:00|26399.8|26359.8|26381.5|26341.5|26406.1|26366.1|26381.4|26341.4|0
1640046600000|2021-12-21 00:30:00|26382.6|26342.6|26387|26347|26391.1|26351.1|26349.2|26309.2|0
1640046900000|2021-12-21 00:35:00|26387.5|26347.5|26418|26378|26424.3|26384.3|26387|26347|0
1640047200000|2021-12-21 00:40:00|26419|26379|26421.3|26381.3|26431.6|26391.6|26418.2|26378.2|0
1640047500000|2021-12-21 00:45:00|26421.5|26381.5|26417.1|26377.1|26433.9|26393.9|26414.2|26374.2|0
1640047800000|2021-12-21 00:50:00|26417|26377|26422.7|26382.7|26426.4|26386.4|26412.5|26372.5|0
1640048100000|2021-12-21 00:55:00|26423.9|26383.9|26422.5|26382.5|26428.5|26388.5|26413.8|26373.8|0
1640048400000|2021-12-21 01:00:00|26423|26383|26387.4|26347.4|26431.7|26391.7|26374.5|26334.5|0
1640048700000|2021-12-21 01:05:00|26387.3|26347.3|26404.9|26364.9|26412.7|26372.7|26387.3|26347.3|0
1640049000000|2021-12-21 01:10:00|26405.1|26365.1|26426.5|26386.5|26430.2|26390.2|26405.1|26365.1|0
1640049300000|2021-12-21 01:15:00|26426.4|26386.4|26416.4|26376.4|26437.3|26397.3|26416.2|26376.2|0
1640049600000|2021-12-21 01:20:00|26417|26377|26406.2|26366.2|26434|26394|26406.2|26366.2|0
1640049900000|2021-12-21 01:25:00|26405.7|26365.7|26419.9|26379.9|26424.3|26384.3|26397.4|26357.4|0
1640050200000|2021-12-21 01:30:00|26419.3|26379.3|26460.8|26420.8|26461.8|26421.8|26416.7|26376.7|0
1640050500000|2021-12-21 01:35:00|26460.9|26420.9|26453.5|26413.5|26478.5|26438.5|26450.5|26410.5|0
1640050800000|2021-12-21 01:40:00|26453.4|26413.4|26466.4|26426.4|26475.5|26435.5|26450.3|26410.3|0
1640051100000|2021-12-21 01:45:00|26466.5|26426.5|26475.8|26435.8|26478.8|26438.8|26463.1|26423.1|0
1640051400000|2021-12-21 01:50:00|26476.3|26436.3|26483.8|26443.8|26484.2|26444.2|26472.6|26432.6|0
1640051700000|2021-12-21 01:55:00|26484|26444|26480.9|26440.9|26492.4|26452.4|26477|26437|0
1640052000000|2021-12-21 02:00:00|26481.6|26441.6|26474.8|26434.8|26483.8|26443.8|26468.6|26428.6|0
1640052300000|2021-12-21 02:05:00|26474.9|26434.9|26462.7|26422.7|26474.9|26434.9|26462.4|26422.4|0
1640052600000|2021-12-21 02:10:00|26462.9|26422.9|26448.4|26408.4|26464.2|26424.2|26448.2|26408.2|0
1640052900000|2021-12-21 02:15:00|26448.3|26408.3|26442.1|26402.1|26451.6|26411.6|26435.7|26395.7|0
1640053200000|2021-12-21 02:20:00|26441.9|26401.9|26436.6|26396.6|26445.4|26405.4|26436.5|26396.5|0
1640053500000|2021-12-21 02:25:00|26437.1|26397.1|26439.3|26399.3|26445.5|26405.5|26430.6|26390.6|0
1640053800000|2021-12-21 02:30:00|26439.4|26399.4|26446.4|26406.4|26451.1|26411.1|26439.4|26399.4|0
1640054100000|2021-12-21 02:35:00|26446.9|26406.9|26435.3|26395.3|26448.3|26408.3|26435.1|26395.1|0
1640054400000|2021-12-21 02:40:00|26435.2|26395.2|26395.4|26355.4|26436.7|26396.7|26395.3|26355.3|0
1640054700000|2021-12-21 02:45:00|26395.3|26355.3|26414.6|26374.6|26415.8|26375.8|26395.3|26355.3|0
1640055000000|2021-12-21 02:50:00|26414.7|26374.7|26420.9|26380.9|26427|26387|26414.6|26374.6|0
1640055300000|2021-12-21 02:55:00|26421.4|26381.4|26412|26372|26427|26387|26412|26372|0
1640055600000|2021-12-21 03:00:00|26412.6|26372.6|26454.3|26414.3|26457.5|26417.5|26411.8|26371.8|0
1640055900000|2021-12-21 03:05:00|26454.4|26414.4|26447.5|26407.5|26455.7|26415.7|26447.2|26407.2|0
1640056200000|2021-12-21 03:10:00|26448.6|26408.6|26462.4|26422.4|26465.4|26425.4|26448.6|26408.6|0
1640056500000|2021-12-21 03:15:00|26461.3|26421.3|26477|26437|26490.8|26450.8|26459.6|26419.6|0
1640056800000|2021-12-21 03:20:00|26476.9|26436.9|26468.1|26428.1|26480.1|26440.1|26467.9|26427.9|0
1640057100000|2021-12-21 03:25:00|26468.2|26428.2|26463|26423|26474.1|26434.1|26461.2|26421.2|0
1640057400000|2021-12-21 03:30:00|26462.8|26422.8|26464|26424|26471.9|26431.9|26460|26420|0
1640057700000|2021-12-21 03:35:00|26463.5|26423.5|26473|26433|26476.2|26436.2|26461|26421|0
1640058000000|2021-12-21 03:40:00|26472.9|26432.9|26472.7|26432.7|26475.7|26435.7|26469.7|26429.7|0
1640058300000|2021-12-21 03:45:00|26472.8|26432.8|26458.7|26418.7|26474|26434|26454.2|26414.2|0
1640058600000|2021-12-21 03:50:00|26458.2|26418.2|26471.7|26431.7|26474.5|26434.5|26457.3|26417.3|0
1640058900000|2021-12-21 03:55:00|26471.6|26431.6|26471.5|26431.5|26477.6|26437.6|26470|26430|0
1640059200000|2021-12-21 04:00:00|26472.1|26432.1|26467|26427|26473.2|26433.2|26463.7|26423.7|0
1640059500000|2021-12-21 04:05:00|26466.5|26426.5|26464.7|26424.7|26473.4|26433.4|26463.4|26423.4|0
1640059800000|2021-12-21 04:10:00|26465.2|26425.2|26470|26430|26472.5|26432.5|26451.8|26411.8|0
1640060100000|2021-12-21 04:15:00|26470.6|26430.6|26452.4|26412.4|26471.3|26431.3|26452.4|26412.4|0
1640060400000|2021-12-21 04:20:00|26451.3|26411.3|26444.6|26404.6|26452.6|26412.6|26426.2|26386.2|0
1640060700000|2021-12-21 04:25:00|26445.2|26405.2|26454|26414|26455.3|26415.3|26441.4|26401.4|0
1640061000000|2021-12-21 04:30:00|26454.1|26414.1|26453.7|26413.7|26456.6|26416.6|26450.8|26410.8|0
1640061300000|2021-12-21 04:35:00|26453.1|26413.1|26450.8|26410.8|26453.8|26413.8|26447.6|26407.6|0
1640061600000|2021-12-21 04:40:00|26450.3|26410.3|26453.7|26413.7|26458.6|26418.6|26447.7|26407.7|0
1640061900000|2021-12-21 04:45:00|26453.5|26413.5|26458.3|26418.3|26460.2|26420.2|26450.3|26410.3|0
1640062200000|2021-12-21 04:50:00|26458.4|26418.4|26463|26423|26463|26423|26454|26414|0
1640062500000|2021-12-21 04:55:00|26462.9|26422.9|26457.9|26417.9|26462.9|26422.9|26453.8|26413.8|0
1640062800000|2021-12-21 05:00:00|26458.1|26418.1|26467.9|26427.9|26487.1|26447.1|26458.1|26418.1|0
1640063100000|2021-12-21 05:05:00|26468.1|26428.1|26474.4|26434.4|26481.3|26441.3|26461.9|26421.9|0
1640063400000|2021-12-21 05:10:00|26474.2|26434.2|26470|26430|26474.4|26434.4|26457.5|26417.5|0
1640063700000|2021-12-21 05:15:00|26469.9|26429.9|26475.6|26435.6|26475.9|26435.9|26468.6|26428.6|0
1640064000000|2021-12-21 05:20:00|26475.5|26435.5|26459.5|26419.5|26480.5|26440.5|26458.1|26418.1|0
1640064300000|2021-12-21 05:25:00|26458.9|26418.9|26457.6|26417.6|26459.1|26419.1|26453.1|26413.1|0
1640064600000|2021-12-21 05:30:00|26457.5|26417.5|26453.5|26413.5|26457.9|26417.9|26451.9|26411.9|0
1640064900000|2021-12-21 05:35:00|26454|26414|26454.9|26414.9|26457.3|26417.3|26451.3|26411.3|0
1640065200000|2021-12-21 05:40:00|26454.8|26414.8|26474|26434|26474|26434|26454.8|26414.8|0
1640065500000|2021-12-21 05:45:00|26473.5|26433.5|26479.1|26439.1|26479.1|26439.1|26466.7|26426.7|0
1640065800000|2021-12-21 05:50:00|26478.9|26438.9|26472.9|26432.9|26482.5|26442.5|26470.1|26430.1|0
1640066100000|2021-12-21 05:55:00|26473.4|26433.4|26467.6|26427.6|26479.3|26439.3|26464.4|26424.4|0
1640066400000|2021-12-21 06:00:00|26467.4|26427.4|26511.4|26471.4|26514.4|26474.4|26464.6|26424.6|0
1640066700000|2021-12-21 06:05:00|26511.6|26471.6|26490.6|26450.6|26511.6|26471.6|26490.4|26450.4|0
1640067000000|2021-12-21 06:10:00|26490.4|26450.4|26492.2|26452.2|26496.3|26456.3|26481.7|26441.7|0
1640067300000|2021-12-21 06:15:00|26492.3|26452.3|26495.6|26455.6|26498.6|26458.6|26492.1|26452.1|0
1640067600000|2021-12-21 06:20:00|26495.8|26455.8|26486.6|26446.6|26498.6|26458.6|26484.8|26444.8|0
1640067900000|2021-12-21 06:25:00|26486.7|26446.7|26476.1|26436.1|26486.8|26446.8|26476.1|26436.1|0
1640068200000|2021-12-21 06:30:00|26476.3|26436.3|26494.1|26454.1|26514.3|26474.3|26476.2|26436.2|0
1640068500000|2021-12-21 06:35:00|26494.2|26454.2|26494.3|26454.3|26503.5|26463.5|26491.3|26451.3|0
1640068800000|2021-12-21 06:40:00|26494.1|26454.1|26503.2|26463.2|26503.2|26463.2|26489.2|26449.2|0
1640069100000|2021-12-21 06:45:00|26502.7|26462.7|26536.2|26496.2|26545|26505|26501.6|26461.6|0
1640069400000|2021-12-21 06:50:00|26536.3|26496.3|26568.6|26528.6|26568.6|26528.6|26536.3|26496.3|0
1640069700000|2021-12-21 06:55:00|26568.7|26528.7|26556.5|26516.5|26585.7|26545.7|26556.5|26516.5|0
1640070000000|2021-12-21 07:00:00|26556.4|26516.4|26487.6|26472.6|26556.4|26516.4|26487.6|26472.6|104
1640070300000|2021-12-21 07:05:00|26485.1|26470.1|26525.1|26510.1|26530.1|26515.1|26482.6|26467.6|64
1640070600000|2021-12-21 07:10:00|26527.6|26512.6|26540.1|26525.1|26540.1|26525.1|26517.6|26502.6|78
1640070900000|2021-12-21 07:15:00|26537.6|26522.6|26562.6|26547.6|26567.6|26552.6|26530.1|26515.1|60
1640071200000|2021-12-21 07:20:00|26560.1|26545.1|26550.1|26535.1|26565.1|26550.1|26545.1|26530.1|34
1640071500000|2021-12-21 07:25:00|26552.6|26537.6|26552.6|26537.6|26555.1|26540.1|26537.6|26522.6|13
1640071800000|2021-12-21 07:30:00|26550.1|26535.1|26502.6|26487.6|26550.1|26535.1|26500.1|26485.1|19
1640072100000|2021-12-21 07:35:00|26505.1|26490.1|26532.6|26517.6|26540.1|26525.1|26505.1|26490.1|56
1640072400000|2021-12-21 07:40:00|26535.1|26520.1|26495.1|26480.1|26535.1|26520.1|26495.1|26480.1|51
1640072700000|2021-12-21 07:45:00|26490.1|26475.1|26492.6|26477.6|26500.1|26485.1|26480.1|26465.1|28
1640073000000|2021-12-21 07:50:00|26495.1|26480.1|26480.1|26465.1|26497.6|26482.6|26465.1|26450.1|15
1640073300000|2021-12-21 07:55:00|26477.6|26462.6|26492.6|26477.6|26492.6|26477.6|26465.1|26450.1|47
1640073600000|2021-12-21 08:00:00|26490.1|26475.1|26437.6|26422.6|26490.1|26475.1|26402.6|26387.6|629
1640073900000|2021-12-21 08:05:00|26440.1|26425.1|26425.1|26410.1|26470.1|26455.1|26415.1|26400.1|237
1640074200000|2021-12-21 08:10:00|26435.1|26420.1|26430.1|26415.1|26460.1|26445.1|26410.1|26395.1|247
1640074500000|2021-12-21 08:15:00|26435.1|26420.1|26400.1|26385.1|26435.1|26420.1|26375.1|26360.1|193
1640074800000|2021-12-21 08:20:00|26397.6|26382.6|26390.1|26375.1|26420.1|26405.1|26375.1|26360.1|134
1640075100000|2021-12-21 08:25:00|26387.6|26372.6|26360.1|26345.1|26390.1|26375.1|26355.1|26340.1|237
1640075400000|2021-12-21 08:30:00|26357.6|26342.6|26347.6|26332.6|26357.6|26342.6|26335.1|26320.1|241
1640075700000|2021-12-21 08:35:00|26345.1|26330.1|26370.1|26355.1|26370.1|26355.1|26325.1|26310.1|163
1640076000000|2021-12-21 08:40:00|26369.2|26354.2|26399.2|26384.2|26404.2|26389.2|26364.2|26349.2|125
1640076300000|2021-12-21 08:45:00|26396.7|26381.7|26399.2|26384.2|26421.7|26406.7|26394.2|26379.2|102
1640076600000|2021-12-21 08:50:00|26401.7|26386.7|26414.2|26399.2|26429.2|26414.2|26399.2|26384.2|124
1640076900000|2021-12-21 08:55:00|26419.2|26404.2|26416.7|26401.7|26429.2|26414.2|26404.2|26389.2|90
1640077200000|2021-12-21 09:00:00|26414.2|26399.2|26384.2|26369.2|26416.7|26401.7|26374.2|26359.2|120
1640077500000|2021-12-21 09:05:00|26389.2|26374.2|26421.7|26406.7|26429.2|26414.2|26389.2|26374.2|154
1640077800000|2021-12-21 09:10:00|26424.2|26409.2|26431.7|26416.7|26439.2|26424.2|26416.7|26401.7|87
1640078100000|2021-12-21 09:15:00|26429.2|26414.2|26426.7|26411.7|26439.2|26424.2|26414.2|26399.2|160
1640078400000|2021-12-21 09:20:00|26424.2|26409.2|26434.2|26419.2|26449.2|26434.2|26424.2|26409.2|128
1640078700000|2021-12-21 09:25:00|26436.7|26421.7|26444.2|26429.2|26454.2|26439.2|26429.2|26414.2|134
1640079000000|2021-12-21 09:30:00|26441.7|26426.7|26409.2|26394.2|26444.2|26429.2|26409.2|26394.2|101
1640079300000|2021-12-21 09:35:00|26404.2|26389.2|26384.2|26369.2|26421.7|26406.7|26379.2|26364.2|126
1640079600000|2021-12-21 09:40:00|26389.2|26374.2|26356.7|26341.7|26389.2|26374.2|26354.2|26339.2|101
1640079900000|2021-12-21 09:45:00|26359.2|26344.2|26349.2|26334.2|26366.7|26351.7|26344.2|26329.2|57
1640080200000|2021-12-21 09:50:00|26346.7|26331.7|26354.2|26339.2|26359.2|26344.2|26344.2|26329.2|66
1640080500000|2021-12-21 09:55:00|26344.2|26329.2|26311.7|26296.7|26346.7|26331.7|26299.2|26284.2|234
1640080800000|2021-12-21 10:00:00|26309.2|26294.2|26314.2|26299.2|26324.2|26309.2|26304.2|26289.2|119
1640081100000|2021-12-21 10:05:00|26316.7|26301.7|26324.2|26309.2|26329.2|26314.2|26304.2|26289.2|95
1640081400000|2021-12-21 10:10:00|26326.7|26311.7|26349.2|26334.2|26349.2|26334.2|26319.2|26304.2|108
1640081700000|2021-12-21 10:15:00|26354.2|26339.2|26354.2|26339.2|26369.2|26354.2|26349.2|26334.2|106
1640082000000|2021-12-21 10:20:00|26351.7|26336.7|26374.2|26359.2|26389.2|26374.2|26351.7|26336.7|125
1640082300000|2021-12-21 10:25:00|26379.2|26364.2|26369.2|26354.2|26384.2|26369.2|26359.2|26344.2|74
1640082600000|2021-12-21 10:30:00|26366.7|26351.7|26374.2|26359.2|26376.7|26361.7|26364.2|26349.2|60
1640082900000|2021-12-21 10:35:00|26379.2|26364.2|26371.7|26356.7|26394.2|26379.2|26366.7|26351.7|93
1640083200000|2021-12-21 10:40:00|26374.2|26359.2|26374.2|26359.2|26374.2|26359.2|26359.2|26344.2|69
1640083500000|2021-12-21 10:45:00|26376.7|26361.7|26399.2|26384.2|26404.2|26389.2|26369.2|26354.2|82
1640083800000|2021-12-21 10:50:00|26401.7|26386.7|26394.2|26379.2|26404.2|26389.2|26374.2|26359.2|61
1640084100000|2021-12-21 10:55:00|26391.7|26376.7|26404.2|26389.2|26409.2|26394.2|26384.2|26369.2|58
1640084400000|2021-12-21 11:00:00|26406.7|26391.7|26411.7|26396.7|26419.2|26404.2|26394.2|26379.2|83
1640084700000|2021-12-21 11:05:00|26414.2|26399.2|26421.7|26406.7|26426.7|26411.7|26404.2|26389.2|71
1640085000000|2021-12-21 11:10:00|26424.2|26409.2|26414.2|26399.2|26424.2|26409.2|26406.7|26391.7|35
1640085300000|2021-12-21 11:15:00|26416.7|26401.7|26434.2|26419.2|26436.7|26421.7|26414.2|26399.2|65
1640085600000|2021-12-21 11:20:00|26431.7|26416.7|26436.7|26421.7|26449.2|26434.2|26429.2|26414.2|71
1640085900000|2021-12-21 11:25:00|26439.2|26424.2|26474.2|26459.2|26474.2|26459.2|26434.2|26419.2|141
1640086200000|2021-12-21 11:30:00|26469.2|26454.2|26464.2|26449.2|26474.2|26459.2|26461.7|26446.7|86
1640086500000|2021-12-21 11:35:00|26466.7|26451.7|26474.2|26459.2|26484.2|26469.2|26464.2|26449.2|92
1640086800000|2021-12-21 11:40:00|26476.7|26461.7|26454.2|26439.2|26479.2|26464.2|26454.2|26439.2|85
1640087100000|2021-12-21 11:45:00|26456.7|26441.7|26469.2|26454.2|26469.2|26454.2|26439.2|26424.2|111
1640087400000|2021-12-21 11:50:00|26464.2|26449.2|26464.2|26449.2|26479.2|26464.2|26459.2|26444.2|35
1640087700000|2021-12-21 11:55:00|26461.7|26446.7|26454.2|26439.2|26464.2|26449.2|26449.2|26434.2|42
1640088000000|2021-12-21 12:00:00|26456.7|26441.7|26469.2|26454.2|26474.2|26459.2|26451.7|26436.7|53
1640088300000|2021-12-21 12:05:00|26474.2|26459.2|26474.2|26459.2|26479.2|26464.2|26474.2|26459.2|86
1640088600000|2021-12-21 12:10:00|26479.2|26464.2|26484.2|26469.2|26484.2|26469.2|26474.2|26459.2|87
1640088900000|2021-12-21 12:15:00|26479.2|26464.2|26476.7|26461.7|26484.2|26469.2|26471.7|26456.7|70
1640089200000|2021-12-21 12:20:00|26479.2|26464.2|26491.7|26476.7|26494.2|26479.2|26474.2|26459.2|29
1640089500000|2021-12-21 12:25:00|26494.2|26479.2|26509.2|26494.2|26514.2|26499.2|26489.2|26474.2|87
1640089800000|2021-12-21 12:30:00|26511.7|26496.7|26494.2|26479.2|26514.2|26499.2|26494.2|26479.2|72
1640090100000|2021-12-21 12:35:00|26496.7|26481.7|26491.7|26476.7|26504.2|26489.2|26489.2|26474.2|36
1640090400000|2021-12-21 12:40:00|26490.9|26475.9|26503.4|26488.4|26503.4|26488.4|26488.4|26473.4|19
1640090700000|2021-12-21 12:45:00|26505.9|26490.9|26503.4|26488.4|26513.4|26498.4|26503.4|26488.4|20
1640091000000|2021-12-21 12:50:00|26508.4|26493.4|26508.4|26493.4|26513.4|26498.4|26503.4|26488.4|24
1640091300000|2021-12-21 12:55:00|26505.9|26490.9|26503.4|26488.4|26508.4|26493.4|26498.4|26483.4|26
1640091600000|2021-12-21 13:00:00|26505.9|26490.9|26500.9|26485.9|26505.9|26490.9|26488.4|26473.4|64
1640091900000|2021-12-21 13:05:00|26503.4|26488.4|26485.9|26470.9|26505.9|26490.9|26483.4|26468.4|68
1640092200000|2021-12-21 13:10:00|26488.4|26473.4|26488.4|26473.4|26488.4|26473.4|26473.4|26458.4|71
1640092500000|2021-12-21 13:15:00|26493.4|26478.4|26508.4|26493.4|26518.4|26503.4|26493.4|26478.4|80
1640092800000|2021-12-21 13:20:00|26505.9|26490.9|26503.4|26488.4|26513.4|26498.4|26498.4|26483.4|70
1640093100000|2021-12-21 13:25:00|26505.9|26490.9|26515.9|26500.9|26518.4|26503.4|26503.4|26488.4|55
1640093400000|2021-12-21 13:30:00|26513.4|26498.4|26528.4|26513.4|26528.4|26513.4|26508.4|26493.4|98
1640093700000|2021-12-21 13:35:00|26525.9|26510.9|26533.4|26518.4|26538.4|26523.4|26523.4|26508.4|76
1640094000000|2021-12-21 13:40:00|26538.4|26523.4|26528.4|26513.4|26540.9|26525.9|26523.4|26508.4|62
1640094300000|2021-12-21 13:45:00|26525.9|26510.9|26523.4|26508.4|26533.4|26518.4|26518.4|26503.4|97
1640094600000|2021-12-21 13:50:00|26525.9|26510.9|26565.9|26550.9|26568.4|26553.4|26523.4|26508.4|151
1640094900000|2021-12-21 13:55:00|26568.4|26553.4|26563.4|26548.4|26568.4|26553.4|26558.4|26543.4|106
1640095200000|2021-12-21 14:00:00|26568.4|26553.4|26573.4|26558.4|26583.4|26568.4|26568.4|26553.4|224
1640095500000|2021-12-21 14:05:00|26575.9|26560.9|26558.4|26543.4|26578.4|26563.4|26553.4|26538.4|51
1640095800000|2021-12-21 14:10:00|26555.9|26540.9|26543.4|26528.4|26558.4|26543.4|26538.4|26523.4|81
1640096100000|2021-12-21 14:15:00|26538.4|26523.4|26543.4|26528.4|26543.4|26528.4|26533.4|26518.4|38
1640096400000|2021-12-21 14:20:00|26540.9|26525.9|26538.4|26523.4|26548.4|26533.4|26533.4|26518.4|42
1640096700000|2021-12-21 14:25:00|26535.9|26520.9|26528.4|26513.4|26543.4|26528.4|26528.4|26513.4|59
1640097000000|2021-12-21 14:30:00|26533.4|26518.4|26523.4|26508.4|26563.4|26548.4|26523.4|26508.4|197
1640097300000|2021-12-21 14:35:00|26520.9|26505.9|26553.4|26538.4|26563.4|26548.4|26520.9|26505.9|140
1640097600000|2021-12-21 14:40:00|26555.9|26540.9|26528.4|26513.4|26555.9|26540.9|26520.9|26505.9|110
1640097900000|2021-12-21 14:45:00|26530.9|26515.9|26523.4|26508.4|26543.4|26528.4|26513.4|26498.4|133
1640098200000|2021-12-21 14:50:00|26520.9|26505.9|26520.9|26505.9|26543.4|26528.4|26518.4|26503.4|81
1640098500000|2021-12-21 14:55:00|26523.4|26508.4|26530.9|26515.9|26533.4|26518.4|26513.4|26498.4|68
1640098800000|2021-12-21 15:00:00|26528.4|26513.4|26553.4|26538.4|26553.4|26538.4|26528.4|26513.4|141
1640099100000|2021-12-21 15:05:00|26550.9|26535.9|26568.4|26553.4|26570.9|26555.9|26548.4|26533.4|117
1640099400000|2021-12-21 15:10:00|26571.3|26556.3|26578.8|26563.8|26581.3|26566.3|26561.3|26546.3|105
1640099700000|2021-12-21 15:15:00|26576.3|26561.3|26591.3|26576.3|26598.8|26583.8|26576.3|26561.3|184
1640100000000|2021-12-21 15:20:00|26588.8|26573.8|26546.3|26531.3|26601.3|26586.3|26546.3|26531.3|146
1640100300000|2021-12-21 15:25:00|26541.3|26526.3|26521.3|26506.3|26548.8|26533.8|26511.3|26496.3|208
1640100600000|2021-12-21 15:30:00|26518.8|26503.8|26521.3|26506.3|26541.3|26526.3|26518.8|26503.8|83
1640100900000|2021-12-21 15:35:00|26523.8|26508.8|26536.3|26521.3|26543.8|26528.8|26516.3|26501.3|68
1640101200000|2021-12-21 15:40:00|26533.8|26518.8|26571.3|26556.3|26571.3|26556.3|26531.3|26516.3|87
1640101500000|2021-12-21 15:45:00|26568.8|26553.8|26568.8|26553.8|26576.3|26561.3|26556.3|26541.3|97
1640101800000|2021-12-21 15:50:00|26566.3|26551.3|26586.3|26571.3|26591.3|26576.3|26566.3|26551.3|132
1640102100000|2021-12-21 15:55:00|26583.8|26568.8|26596.3|26581.3|26601.3|26586.3|26583.8|26568.8|103
1640102400000|2021-12-21 16:00:00|26598.8|26583.8|26606.3|26591.3|26611.3|26596.3|26581.3|26566.3|148
1640102700000|2021-12-21 16:05:00|26608.8|26593.8|26621.3|26606.3|26626.3|26611.3|26608.8|26593.8|125
1640103000000|2021-12-21 16:10:00|26623.8|26608.8|26616.3|26601.3|26626.3|26611.3|26611.3|26596.3|87
1640103300000|2021-12-21 16:15:00|26613.8|26598.8|26611.3|26596.3|26616.3|26601.3|26601.3|26586.3|81
1640103600000|2021-12-21 16:20:00|26616.3|26601.3|26621.3|26606.3|26621.3|26606.3|26611.3|26596.3|124
1640103900000|2021-12-21 16:25:00|26618.8|26603.8|26623.8|26608.8|26631.3|26616.3|26616.3|26601.3|274
1640104200000|2021-12-21 16:30:00|26626.3|26611.3|26648.8|26633.8|26651.3|26636.3|26616.3|26601.3|440
1640104500000|2021-12-21 16:35:00|26646.3|26631.3|26681.3|26666.3|26681.3|26666.3|26646.3|26631.3|232
1640104800000|2021-12-21 16:40:00|26678.8|26663.8|26731.3|26716.3|26736.3|26721.3|26676.3|26661.3|135
1640105100000|2021-12-21 16:45:00|26728.8|26713.8|26716.3|26701.3|26736.3|26721.3|26716.3|26701.3|50
1640105400000|2021-12-21 16:50:00|26718.8|26698.8|26718.8|26698.8|26723.8|26703.8|26713.8|26693.8|22
1640105700000|2021-12-21 16:55:00|26723.8|26703.8|26713.8|26693.8|26723.8|26703.8|26708.8|26688.8|36
1640106000000|2021-12-21 17:00:00|26718.8|26688.8|26708.8|26688.8|26723.8|26703.8|26708.8|26688.8|33
1640106300000|2021-12-21 17:05:00|26713.8|26693.8|26718.8|26698.8|26723.8|26703.8|26708.8|26688.8|24
1640106600000|2021-12-21 17:10:00|26713.8|26693.8|26733.8|26713.8|26738.8|26718.8|26713.8|26693.8|36
1640106900000|2021-12-21 17:15:00|26728.8|26708.8|26733.8|26713.8|26743.8|26718.8|26728.8|26708.8|12
1640107200000|2021-12-21 17:20:00|26728.8|26708.8|26728.8|26708.8|26733.8|26708.8|26718.8|26698.8|14
1640107500000|2021-12-21 17:25:00|26723.8|26703.8|26733.8|26713.8|26738.8|26713.8|26723.8|26698.8|10
1640107800000|2021-12-21 17:30:00|26738.8|26718.8|26738.8|26718.8|26743.8|26723.8|26733.8|26713.8|18
1640108100000|2021-12-21 17:35:00|26743.8|26723.8|26743.8|26723.8|26753.8|26733.8|26743.8|26718.8|29
1640108400000|2021-12-21 17:40:00|26738.8|26718.8|26738.8|26718.8|26743.8|26723.8|26738.8|26718.8|5
1640108700000|2021-12-21 17:45:00|26743.8|26723.8|26748.8|26728.8|26753.8|26733.8|26738.8|26723.8|9
1640109000000|2021-12-21 17:50:00|26743.8|26723.8|26753.8|26733.8|26763.8|26743.8|26743.8|26723.8|37
1640109300000|2021-12-21 17:55:00|26758.8|26738.8|26773.8|26748.8|26773.8|26753.8|26758.8|26738.8|53
1640109600000|2021-12-21 18:00:00|26768.8|26743.8|26768.8|26748.8|26778.8|26758.8|26763.8|26743.8|18
1640109900000|2021-12-21 18:05:00|26773.8|26743.8|26763.8|26743.8|26773.8|26748.8|26753.8|26733.8|38
1640110200000|2021-12-21 18:10:00|26768.8|26738.8|26758.8|26733.8|26768.8|26743.8|26753.8|26728.8|5
1640110500000|2021-12-21 18:15:00|26753.8|26738.8|26748.8|26728.8|26758.8|26738.8|26748.8|26723.8|8
1640110800000|2021-12-21 18:20:00|26753.8|26733.8|26753.8|26733.8|26763.8|26743.8|26748.8|26728.8|8
1640111100000|2021-12-21 18:25:00|26758.8|26738.8|26758.8|26733.8|26758.8|26738.8|26748.8|26728.8|13
1640111400000|2021-12-21 18:30:00|26763.8|26738.8|26763.8|26738.8|26763.8|26743.8|26758.8|26733.8|7
1640111700000|2021-12-21 18:35:00|26758.8|26748.8|26758.8|26738.8|26768.8|26748.8|26758.8|26738.8|22
1640112000000|2021-12-21 18:40:00|26763.8|26743.8|26763.8|26743.8|26768.8|26743.8|26758.8|26738.8|16
1640112300000|2021-12-21 18:45:00|26768.8|26748.8|26773.8|26753.8|26773.8|26753.8|26763.8|26743.8|10
1640112600000|2021-12-21 18:50:00|26768.8|26748.8|26763.8|26743.8|26773.8|26753.8|26763.8|26743.8|11
1640112900000|2021-12-21 18:55:00|26758.8|26738.8|26763.8|26743.8|26768.8|26748.8|26758.8|26738.8|7
1640113200000|2021-12-21 19:00:00|26768.8|26738.8|26768.8|26748.8|26773.8|26753.8|26758.8|26738.8|13
1640113500000|2021-12-21 19:05:00|26773.8|26753.8|26768.8|26748.8|26773.8|26753.8|26763.8|26743.8|17
1640113800000|2021-12-21 19:10:00|26773.8|26753.8|26768.8|26748.8|26773.8|26753.8|26768.8|26743.8|6
1640114100000|2021-12-21 19:15:00|26763.8|26743.8|26763.8|26743.8|26768.8|26748.8|26763.8|26743.8|9
1640114400000|2021-12-21 19:20:00|26758.8|26738.8|26758.8|26733.8|26768.8|26748.8|26758.8|26733.8|20
1640114700000|2021-12-21 19:25:00|26763.8|26738.8|26761.3|26746.3|26763.8|26746.3|26761.3|26738.8|23
1640115000000|2021-12-21 19:30:00|26763.8|26748.8|26748.8|26733.8|26766.3|26751.3|26746.3|26731.3|22
1640115300000|2021-12-21 19:35:00|26746.3|26731.3|26731.3|26716.3|26748.8|26733.8|26731.3|26716.3|9
1640115600000|2021-12-21 19:40:00|26733.8|26718.8|26726.3|26711.3|26736.3|26721.3|26721.3|26706.3|14
1640115900000|2021-12-21 19:45:00|26728.8|26713.8|26741.3|26726.3|26741.3|26726.3|26726.3|26711.3|38
1640116200000|2021-12-21 19:50:00|26743.8|26728.8|26748.8|26733.8|26748.8|26733.8|26741.3|26726.3|6
1640116500000|2021-12-21 19:55:00|26746.3|26731.3|26753.8|26738.8|26753.8|26738.8|26746.3|26731.3|7
1640116800000|2021-12-21 20:00:00|26751.3|26736.3|26746.3|26731.3|26756.3|26741.3|26746.3|26731.3|3
1640117100000|2021-12-21 20:05:00|26741.3|26726.3|26731.3|26716.3|26746.3|26731.3|26731.3|26716.3|7
1640117400000|2021-12-21 20:10:00|26736.3|26721.3|26733.8|26718.8|26743.8|26728.8|26731.3|26716.3|5
1640117700000|2021-12-21 20:15:00|26736.3|26721.3|26741.3|26726.3|26741.3|26726.3|26736.3|26721.3|2
1640118000000|2021-12-21 20:20:00|26738.8|26723.8|26736.3|26721.3|26751.3|26736.3|26736.3|26721.3|12
1640118300000|2021-12-21 20:25:00|26741.3|26726.3|26751.3|26736.3|26751.3|26736.3|26741.3|26726.3|10
1640118600000|2021-12-21 20:30:00|26748.8|26733.8|26743.8|26728.8|26756.3|26741.3|26741.3|26726.3|25
1640118900000|2021-12-21 20:35:00|26746.3|26731.3|26741.3|26726.3|26753.8|26738.8|26736.3|26721.3|31
1640119200000|2021-12-21 20:40:00|26738.8|26723.8|26726.3|26711.3|26743.8|26728.8|26721.3|26706.3|13
1640119500000|2021-12-21 20:45:00|26723.8|26708.8|26708.8|26693.8|26723.8|26708.8|26708.8|26693.8|16
1640119800000|2021-12-21 20:50:00|26711.3|26696.3|26751.3|26736.3|26751.3|26736.3|26711.3|26696.3|20
1640120100000|2021-12-21 20:55:00|26746.3|26731.3|26761.3|26746.3|26763.8|26748.8|26741.3|26726.3|25
1640120400000|2021-12-21 21:00:00|26775.8|26735.8|26761.7|26721.7|26776|26736|26740.1|26700.1|0
1640120700000|2021-12-21 21:05:00|26762|26722|26773.1|26733.1|26776.3|26736.3|26762|26722|0
1640121000000|2021-12-21 21:10:00|26772.9|26732.9|26766.9|26726.9|26772.9|26732.9|26765.1|26725.1|0
1640121300000|2021-12-21 21:15:00|26766.7|26726.7|26775.2|26735.2|26776.5|26736.5|26765.1|26725.1|0
1640121600000|2021-12-21 21:20:00|26775.5|26735.5|26788|26748|26788|26748|26772|26732|0
1640121900000|2021-12-21 21:25:00|26787.8|26747.8|26784.8|26744.8|26787.8|26747.8|26783.9|26743.9|0
1640122200000|2021-12-21 21:30:00|26785|26745|26786.6|26746.6|26788|26748|26783.4|26743.4|0
1640122500000|2021-12-21 21:35:00|26786.3|26746.3|26784.9|26744.9|26786.6|26746.6|26783.1|26743.1|0
1640122800000|2021-12-21 21:40:00|26785.2|26745.2|26786.3|26746.3|26786.3|26746.3|26784.9|26744.9|0
1640123100000|2021-12-21 21:45:00|26786|26746|26784.9|26744.9|26788.1|26748.1|26783.1|26743.1|0
1640123400000|2021-12-21 21:50:00|26784.6|26744.6|26786.3|26746.3|26788.1|26748.1|26783.1|26743.1|0
1640123700000|2021-12-21 21:55:00|26786|26746|26784|26744|26788.1|26748.1|26782.4|26742.4|0
1640124000000|2021-12-21 22:00:00|26785.6|26745.6|26787.2|26747.2|26788.2|26748.2|26784.5|26744.5|0
1640124300000|2021-12-21 22:05:00|26786.1|26746.1|26786.6|26746.6|26787.2|26747.2|26784.5|26744.5|0
1640124600000|2021-12-21 22:10:00|26785.6|26745.6|26784.5|26744.5|26785.6|26745.6|26784|26744|0
1640124900000|2021-12-21 22:15:00|26785|26745|26784|26744|26785|26745|26783.5|26743.5|0
1640125200000|2021-12-21 22:20:00|26783.5|26743.5|26782.4|26742.4|26784|26744|26781.3|26741.3|0
1640125500000|2021-12-21 22:25:00|26783.5|26743.5|26784.5|26744.5|26785|26745|26783.5|26743.5|0
1640125800000|2021-12-21 22:30:00|26785|26745|26785.6|26745.6|26786.1|26746.1|26784.5|26744.5|0
1640126100000|2021-12-21 22:35:00|26786.1|26746.1|26783.5|26743.5|26786.1|26746.1|26783.5|26743.5|0
1640126400000|2021-12-21 22:40:00|26784|26744|26783.5|26743.5|26785.6|26745.6|26782.9|26742.9|0
1640126700000|2021-12-21 22:45:00|26782.9|26742.9|26781.3|26741.3|26782.9|26742.9|26781.3|26741.3|0
1640127000000|2021-12-21 22:50:00|26781.9|26741.9|26782.4|26742.4|26782.4|26742.4|26781.9|26741.9|0
1640127300000|2021-12-21 22:55:00|26780.8|26740.8|26778.2|26738.2|26781.3|26741.3|26775|26735|0
1640127600000|2021-12-21 23:00:00|26777.3|26737.3|26774.8|26734.8|26786.3|26746.3|26762|26722|0
1640127900000|2021-12-21 23:05:00|26774.5|26734.5|26771.6|26731.6|26781.7|26741.7|26766.6|26726.6|0
1640128200000|2021-12-21 23:10:00|26772.2|26732.2|26765.2|26725.2|26774.8|26734.8|26763.4|26723.4|0
1640128500000|2021-12-21 23:15:00|26765|26725|26748.7|26708.7|26765.2|26725.2|26748.7|26708.7|0
1640128800000|2021-12-21 23:20:00|26749.3|26709.3|26759.1|26719.1|26760.2|26720.2|26749.3|26709.3|0
1640129100000|2021-12-21 23:25:00|26759|26719|26753.4|26713.4|26759.1|26719.1|26751.5|26711.5|0
1640129400000|2021-12-21 23:30:00|26753.8|26713.8|26764.8|26724.8|26764.8|26724.8|26745.2|26705.2|0
1640129700000|2021-12-21 23:35:00|26764.7|26724.7|26757.9|26717.9|26764.8|26724.8|26756.6|26716.6|0
1640130000000|2021-12-21 23:40:00|26757.7|26717.7|26751.5|26711.5|26757.9|26717.9|26749.7|26709.7|0
1640130300000|2021-12-21 23:45:00|26751.3|26711.3|26748.4|26708.4|26757.9|26717.9|26745.2|26705.2|0
1640130600000|2021-12-21 23:50:00|26748.1|26708.1|26753.4|26713.4|26753.4|26713.4|26746.5|26706.5|0
1640130900000|2021-12-21 23:55:00|26753.3|26713.3|26754.7|26714.7|26757.9|26717.9|26749.7|26709.7|0
1640131200000|2021-12-22 00:00:00|26755|26715|26767.8|26727.8|26771|26731|26746.5|26706.5|0
1640131500000|2021-12-22 00:05:00|26767.5|26727.5|26759.6|26719.6|26771|26731|26756.4|26716.4|0
1640131800000|2021-12-22 00:10:00|26759.8|26719.8|26761.4|26721.4|26767.8|26727.8|26757.7|26717.7|0
1640132100000|2021-12-22 00:15:00|26761.1|26721.1|26717.6|26677.6|26761.4|26721.4|26717.6|26677.6|0
1640132400000|2021-12-22 00:20:00|26717.7|26677.7|26715.3|26675.3|26725.5|26685.5|26698.2|26658.2|0
1640132700000|2021-12-22 00:25:00|26715.4|26675.4|26721.5|26681.5|26725.8|26685.8|26715.1|26675.1|0
1640133000000|2021-12-22 00:30:00|26721.7|26681.7|26718.5|26678.5|26724.5|26684.5|26712.1|26672.1|0
1640133300000|2021-12-22 00:35:00|26718.4|26678.4|26718|26678|26724.3|26684.3|26714.9|26674.9|0
1640133600000|2021-12-22 00:40:00|26719.2|26679.2|26721.9|26681.9|26724.3|26684.3|26716|26676|0
1640133900000|2021-12-22 00:45:00|26721.8|26681.8|26711.4|26671.4|26723.8|26683.8|26709.6|26669.6|0
1640134200000|2021-12-22 00:50:00|26711.5|26671.5|26720.4|26680.4|26720.4|26680.4|26708.5|26668.5|0
1640134500000|2021-12-22 00:55:00|26720.5|26680.5|26710.8|26670.8|26725.2|26685.2|26706.1|26666.1|0
1640134800000|2021-12-22 01:00:00|26710.3|26670.3|26732.1|26692.1|26732.1|26692.1|26709.1|26669.1|0
1640135100000|2021-12-22 01:05:00|26732|26692|26749.6|26709.6|26753.1|26713.1|26731.9|26691.9|0
1640135400000|2021-12-22 01:10:00|26749.7|26709.7|26746.6|26706.6|26755.7|26715.7|26744.8|26704.8|0
1640135700000|2021-12-22 01:15:00|26746.5|26706.5|26746.6|26706.6|26747.8|26707.8|26737.4|26697.4|0
1640136000000|2021-12-22 01:20:00|26746.7|26706.7|26752.8|26712.8|26759|26719|26746.7|26706.7|0
1640136300000|2021-12-22 01:25:00|26752.6|26712.6|26761.4|26721.4|26764.5|26724.5|26749.6|26709.6|0
1640136600000|2021-12-22 01:30:00|26761.5|26721.5|26759|26719|26762.9|26722.9|26752.9|26712.9|0
1640136900000|2021-12-22 01:35:00|26759.2|26719.2|26770|26730|26771.7|26731.7|26753.1|26713.1|0
1640137200000|2021-12-22 01:40:00|26770.1|26730.1|26762.4|26722.4|26771.7|26731.7|26759.2|26719.2|0
1640137500000|2021-12-22 01:45:00|26762.2|26722.2|26737.4|26697.4|26762.2|26722.2|26737.4|26697.4|0
1640137800000|2021-12-22 01:50:00|26737.5|26697.5|26728.3|26688.3|26740.6|26700.6|26721.8|26681.8|0
1640138100000|2021-12-22 01:55:00|26728.4|26688.4|26723.7|26683.7|26734.5|26694.5|26722.3|26682.3|0
1640138400000|2021-12-22 02:00:00|26724.3|26684.3|26743.3|26703.3|26743.4|26703.4|26723.7|26683.7|0
1640138700000|2021-12-22 02:05:00|26743.4|26703.4|26734.4|26694.4|26746.1|26706.1|26734.4|26694.4|0
1640139000000|2021-12-22 02:10:00|26734.5|26694.5|26734.5|26694.5|26741.8|26701.8|26734.4|26694.4|0
1640139300000|2021-12-22 02:15:00|26734.4|26694.4|26718.4|26678.4|26737.4|26697.4|26718.4|26678.4|0
1640139600000|2021-12-22 02:20:00|26717.9|26677.9|26727.9|26687.9|26731.2|26691.2|26712.6|26672.6|0
1640139900000|2021-12-22 02:25:00|26728|26688|26740.3|26700.3|26740.4|26700.4|26727.6|26687.6|0
1640140200000|2021-12-22 02:30:00|26740.4|26700.4|26745.5|26705.5|26748.7|26708.7|26740.2|26700.2|0
1640140500000|2021-12-22 02:35:00|26745.4|26705.4|26745.1|26705.1|26748.3|26708.3|26739.1|26699.1|0
1640140800000|2021-12-22 02:40:00|26744.9|26704.9|26726.7|26686.7|26745.1|26705.1|26726.7|26686.7|0
1640141100000|2021-12-22 02:45:00|26725.6|26685.6|26707.9|26667.9|26726.7|26686.7|26707.7|26667.7|0
1640141400000|2021-12-22 02:50:00|26707.7|26667.7|26712.3|26672.3|26714.3|26674.3|26701.7|26661.7|0
1640141700000|2021-12-22 02:55:00|26711.8|26671.8|26715.3|26675.3|26717.1|26677.1|26708.1|26668.1|0
1640142000000|2021-12-22 03:00:00|26714.1|26674.1|26706|26666|26716.9|26676.9|26704.2|26664.2|0
1640142300000|2021-12-22 03:05:00|26706.1|26666.1|26715.5|26675.5|26717.3|26677.3|26706.1|26666.1|0
1640142600000|2021-12-22 03:10:00|26715|26675|26720.1|26680.1|26720.1|26680.1|26713.7|26673.7|0
1640142900000|2021-12-22 03:15:00|26719.6|26679.6|26719.9|26679.9|26725.8|26685.8|26716.9|26676.9|0
1640143200000|2021-12-22 03:20:00|26719.8|26679.8|26721.4|26681.4|26723|26683|26715.1|26675.1|0
1640143500000|2021-12-22 03:25:00|26720.1|26680.1|26726.3|26686.3|26732.5|26692.5|26719.8|26679.8|0
1640143800000|2021-12-22 03:30:00|26726.9|26686.9|26742.8|26702.8|26742.8|26702.8|26726.9|26686.9|0
1640144100000|2021-12-22 03:35:00|26742.3|26702.3|26738.4|26698.4|26744.7|26704.7|26738.2|26698.2|0
1640144400000|2021-12-22 03:40:00|26738.5|26698.5|26735.2|26695.2|26738.5|26698.5|26732|26692|0
1640144700000|2021-12-22 03:45:00|26735.3|26695.3|26739.3|26699.3|26741|26701|26732.2|26692.2|0
1640145000000|2021-12-22 03:50:00|26739.2|26699.2|26737.6|26697.6|26742.4|26702.4|26737.6|26697.6|0
1640145300000|2021-12-22 03:55:00|26737.4|26697.4|26734.8|26694.8|26737.7|26697.7|26731.4|26691.4|0
1640145600000|2021-12-22 04:00:00|26735|26695|26736.4|26696.4|26738|26698|26734.8|26694.8|0
1640145900000|2021-12-22 04:05:00|26736.9|26696.9|26741|26701|26747.4|26707.4|26736.9|26696.9|0
1640146200000|2021-12-22 04:10:00|26741.5|26701.5|26733.4|26693.4|26742.4|26702.4|26732.1|26692.1|0
1640146500000|2021-12-22 04:15:00|26733.9|26693.9|26735.2|26695.2|26735.2|26695.2|26732.1|26692.1|0
1640146800000|2021-12-22 04:20:00|26735.1|26695.1|26733.6|26693.6|26735.1|26695.1|26731.8|26691.8|0
1640147100000|2021-12-22 04:25:00|26733.5|26693.5|26729|26689|26735.4|26695.4|26729|26689|0
1640147400000|2021-12-22 04:30:00|26728.9|26688.9|26732|26692|26732|26692|26727|26687|0
1640147700000|2021-12-22 04:35:00|26731.9|26691.9|26735|26695|26735.2|26695.2|26731.9|26691.9|0
1640148000000|2021-12-22 04:40:00|26734.9|26694.9|26730.4|26690.4|26735|26695|26729|26689|0
1640148300000|2021-12-22 04:45:00|26730.9|26690.9|26735.4|26695.4|26735.4|26695.4|26730.9|26690.9|0
1640148600000|2021-12-22 04:50:00|26735.5|26695.5|26735.1|26695.1|26735.5|26695.5|26732.1|26692.1|0
1640148900000|2021-12-22 04:55:00|26735|26695|26733.2|26693.2|26736.4|26696.4|26731.6|26691.6|0
1640149200000|2021-12-22 05:00:00|26733.7|26693.7|26750.8|26710.8|26750.9|26710.9|26731.8|26691.8|0
1640149500000|2021-12-22 05:05:00|26750.7|26710.7|26726|26686|26750.8|26710.8|26723|26683|0
1640149800000|2021-12-22 05:10:00|26725.4|26685.4|26728.4|26688.4|26734.8|26694.8|26723|26683|0
1640150100000|2021-12-22 05:15:00|26728.6|26688.6|26725.2|26685.2|26731.3|26691.3|26725.1|26685.1|0
1640150400000|2021-12-22 05:20:00|26725.1|26685.1|26722.4|26682.4|26726.7|26686.7|26713.6|26673.6|0
1640150700000|2021-12-22 05:25:00|26722.9|26682.9|26728.9|26688.9|26729|26689|26719.6|26679.6|0
1640151000000|2021-12-22 05:30:00|26729|26689|26740|26700|26743|26703|26729|26689|0
1640151300000|2021-12-22 05:35:00|26739.4|26699.4|26735.5|26695.5|26741.7|26701.7|26735.5|26695.5|0
1640151600000|2021-12-22 05:40:00|26736.1|26696.1|26726.9|26686.9|26738.4|26698.4|26725.6|26685.6|0
1640151900000|2021-12-22 05:45:00|26726.4|26686.4|26729.5|26689.5|26732.2|26692.2|26725.6|26685.6|0
1640152200000|2021-12-22 05:50:00|26729.4|26689.4|26732.5|26692.5|26735.9|26695.9|26727.7|26687.7|0
1640152500000|2021-12-22 05:55:00|26732.7|26692.7|26742.1|26702.1|26742.3|26702.3|26732.4|26692.4|0
1640152800000|2021-12-22 06:00:00|26743.2|26703.2|26735.7|26695.7|26751.1|26711.1|26732.5|26692.5|0
1640153100000|2021-12-22 06:05:00|26735.9|26695.9|26751.8|26711.8|26755.1|26715.1|26734.1|26694.1|0
1640153400000|2021-12-22 06:10:00|26751.7|26711.7|26751.5|26711.5|26758.3|26718.3|26751.4|26711.4|0
1640153700000|2021-12-22 06:15:00|26751.6|26711.6|26767.8|26727.8|26769.3|26729.3|26746.9|26706.9|0
1640154000000|2021-12-22 06:20:00|26767.7|26727.7|26769.5|26729.5|26775|26735|26763.8|26723.8|0
1640154300000|2021-12-22 06:25:00|26769.6|26729.6|26767.2|26727.2|26774|26734|26767.1|26727.1|0
1640154600000|2021-12-22 06:30:00|26767.7|26727.7|26765.9|26725.9|26773.7|26733.7|26765.9|26725.9|0
1640154900000|2021-12-22 06:35:00|26765.8|26725.8|26751.9|26711.9|26767.8|26727.8|26749|26709|0
1640155200000|2021-12-22 06:40:00|26751.7|26711.7|26753.4|26713.4|26755.3|26715.3|26745.8|26705.8|0
1640155500000|2021-12-22 06:45:00|26752.8|26712.8|26752.1|26712.1|26757.6|26717.6|26748.7|26708.7|0
1640155800000|2021-12-22 06:50:00|26751.9|26711.9|26747|26707|26751.9|26711.9|26742.5|26702.5|0
1640156100000|2021-12-22 06:55:00|26747.1|26707.1|26747.8|26707.8|26751.9|26711.9|26739.1|26699.1|0
1640156400000|2021-12-22 07:00:00|26747.7|26707.7|26696.3|26681.3|26748.3|26708.3|26693.8|26678.8|45
1640156700000|2021-12-22 07:05:00|26698.8|26683.8|26698.8|26683.8|26718.8|26703.8|26693.8|26678.8|40
1640157000000|2021-12-22 07:10:00|26696.3|26681.3|26718.8|26703.8|26728.8|26713.8|26696.3|26681.3|18
1640157300000|2021-12-22 07:15:00|26721.3|26706.3|26708.8|26693.8|26723.8|26708.8|26703.8|26688.8|14
1640157600000|2021-12-22 07:20:00|26711.3|26696.3|26718.8|26703.8|26723.8|26708.8|26706.3|26691.3|7
1640157900000|2021-12-22 07:25:00|26716.3|26701.3|26696.3|26681.3|26718.8|26703.8|26693.8|26678.8|29
1640158200000|2021-12-22 07:30:00|26693.8|26678.8|26678.8|26663.8|26693.8|26678.8|26673.8|26658.8|32
1640158500000|2021-12-22 07:35:00|26681.3|26666.3|26666.3|26651.3|26681.3|26666.3|26656.3|26641.3|36
1640158800000|2021-12-22 07:40:00|26663.8|26648.8|26671.3|26656.3|26678.8|26663.8|26661.3|26646.3|32
1640159100000|2021-12-22 07:45:00|26668.8|26653.8|26663.8|26648.8|26668.8|26653.8|26658.8|26643.8|32
1640159400000|2021-12-22 07:50:00|26661.3|26646.3|26658.8|26643.8|26673.8|26658.8|26658.8|26643.8|20
1640159700000|2021-12-22 07:55:00|26661.3|26646.3|26678.8|26663.8|26686.3|26671.3|26661.3|26646.3|39
1640160000000|2021-12-22 08:00:00|26688.8|26673.8|26671.3|26656.3|26696.3|26681.3|26656.3|26641.3|399
1640160300000|2021-12-22 08:05:00|26666.3|26651.3|26631.3|26616.3|26671.3|26656.3|26626.3|26611.3|330
1640160600000|2021-12-22 08:10:00|26636.3|26621.3|26636.3|26621.3|26651.3|26636.3|26631.3|26616.3|204
1640160900000|2021-12-22 08:15:00|26633.8|26618.8|26611.3|26596.3|26638.8|26623.8|26606.3|26591.3|179
1640161200000|2021-12-22 08:20:00|26613.8|26598.8|26601.3|26586.3|26613.8|26598.8|26586.3|26571.3|205
1640161500000|2021-12-22 08:25:00|26596.3|26581.3|26586.3|26571.3|26596.3|26581.3|26576.3|26561.3|148
1640161800000|2021-12-22 08:30:00|26581.3|26566.3|26576.3|26561.3|26598.8|26583.8|26553.8|26538.8|157
1640162100000|2021-12-22 08:35:00|26578.8|26563.8|26571.3|26556.3|26586.3|26571.3|26566.3|26551.3|111
1640162400000|2021-12-22 08:40:00|26573.4|26558.4|26583.4|26568.4|26598.4|26583.4|26563.4|26548.4|118
1640162700000|2021-12-22 08:45:00|26578.4|26563.4|26630.9|26615.9|26635.9|26620.9|26575.9|26560.9|88
1640163000000|2021-12-22 08:50:00|26633.4|26618.4|26635.9|26620.9|26653.4|26638.4|26628.4|26613.4|87
1640163300000|2021-12-22 08:55:00|26633.4|26618.4|26643.4|26628.4|26648.4|26633.4|26633.4|26618.4|43
1640163600000|2021-12-22 09:00:00|26640.9|26625.9|26635.9|26620.9|26643.4|26628.4|26620.9|26605.9|53
1640163900000|2021-12-22 09:05:00|26633.4|26618.4|26618.4|26603.4|26633.4|26618.4|26618.4|26603.4|53
1640164200000|2021-12-22 09:10:00|26620.9|26605.9|26618.4|26603.4|26620.9|26605.9|26588.4|26573.4|126
1640164500000|2021-12-22 09:15:00|26615.9|26600.9|26638.4|26623.4|26638.4|26623.4|26613.4|26598.4|108
1640164800000|2021-12-22 09:20:00|26635.9|26620.9|26643.4|26628.4|26643.4|26628.4|26623.4|26608.4|55
1640165100000|2021-12-22 09:25:00|26640.9|26625.9|26643.4|26628.4|26653.4|26638.4|26638.4|26623.4|48
1640165400000|2021-12-22 09:30:00|26645.9|26630.9|26683.4|26668.4|26688.4|26673.4|26643.4|26628.4|137
1640165700000|2021-12-22 09:35:00|26688.4|26673.4|26675.9|26660.9|26690.9|26675.9|26673.4|26658.4|115
1640166000000|2021-12-22 09:40:00|26673.4|26658.4|26655.9|26640.9|26675.9|26660.9|26648.4|26633.4|57
1640166300000|2021-12-22 09:45:00|26653.4|26638.4|26658.4|26643.4|26658.4|26643.4|26638.4|26623.4|59
1640166600000|2021-12-22 09:50:00|26663.4|26648.4|26633.4|26618.4|26663.4|26648.4|26633.4|26618.4|74
1640166900000|2021-12-22 09:55:00|26635.9|26620.9|26608.4|26593.4|26638.4|26623.4|26603.4|26588.4|116
1640167200000|2021-12-22 10:00:00|26610.9|26595.9|26595.9|26580.9|26613.4|26598.4|26593.4|26578.4|90
1640167500000|2021-12-22 10:05:00|26598.4|26583.4|26603.4|26588.4|26603.4|26588.4|26588.4|26573.4|74
1640167800000|2021-12-22 10:10:00|26608.4|26593.4|26600.9|26585.9|26613.4|26598.4|26598.4|26583.4|49
1640168100000|2021-12-22 10:15:00|26598.4|26583.4|26628.4|26613.4|26628.4|26613.4|26598.4|26583.4|66
1640168400000|2021-12-22 10:20:00|26625.9|26610.9|26613.4|26598.4|26628.4|26613.4|26608.4|26593.4|90
1640168700000|2021-12-22 10:25:00|26618.4|26603.4|26603.4|26588.4|26618.4|26603.4|26600.9|26585.9|91
1640169000000|2021-12-22 10:30:00|26605.9|26590.9|26598.4|26583.4|26615.9|26600.9|26598.4|26583.4|80
1640169300000|2021-12-22 10:35:00|26600.9|26585.9|26633.4|26618.4|26635.9|26620.9|26598.4|26583.4|41
1640169600000|2021-12-22 10:40:00|26630.9|26615.9|26630.9|26615.9|26648.4|26633.4|26628.4|26613.4|48
1640169900000|2021-12-22 10:45:00|26628.4|26613.4|26658.4|26643.4|26660.9|26645.9|26628.4|26613.4|34
1640170200000|2021-12-22 10:50:00|26663.4|26648.4|26643.4|26628.4|26668.4|26653.4|26643.4|26628.4|49
1640170500000|2021-12-22 10:55:00|26645.9|26630.9|26643.4|26628.4|26650.9|26635.9|26643.4|26628.4|18
1640170800000|2021-12-22 11:00:00|26645.9|26630.9|26643.4|26628.4|26648.4|26633.4|26623.4|26608.4|44
1640171100000|2021-12-22 11:05:00|26640.9|26625.9|26633.4|26618.4|26640.9|26625.9|26623.4|26608.4|20
1640171400000|2021-12-22 11:10:00|26635.9|26620.9|26630.9|26615.9|26648.4|26633.4|26628.4|26613.4|38
1640171700000|2021-12-22 11:15:00|26633.4|26618.4|26633.4|26618.4|26645.9|26630.9|26628.4|26613.4|23
1640172000000|2021-12-22 11:20:00|26630.9|26615.9|26643.4|26628.4|26643.4|26628.4|26623.4|26608.4|32
1640172300000|2021-12-22 11:25:00|26640.9|26625.9|26638.4|26623.4|26643.4|26628.4|26630.9|26615.9|34
1640172600000|2021-12-22 11:30:00|26640.9|26625.9|26638.4|26623.4|26643.4|26628.4|26638.4|26623.4|11
1640172900000|2021-12-22 11:35:00|26635.9|26620.9|26638.4|26623.4|26640.9|26625.9|26628.4|26613.4|43
1640173200000|2021-12-22 11:40:00|26640.9|26625.9|26643.4|26628.4|26643.4|26628.4|26633.4|26618.4|19
1640173500000|2021-12-22 11:45:00|26648.4|26633.4|26648.4|26633.4|26653.4|26638.4|26643.4|26628.4|28
1640173800000|2021-12-22 11:50:00|26650.9|26635.9|26648.4|26633.4|26653.4|26638.4|26648.4|26633.4|25
1640174100000|2021-12-22 11:55:00|26650.9|26635.9|26678.4|26663.4|26683.4|26668.4|26648.4|26633.4|77
1640174400000|2021-12-22 12:00:00|26675.9|26660.9|26655.9|26640.9|26675.9|26660.9|26653.4|26638.4|59
1640174700000|2021-12-22 12:05:00|26653.4|26638.4|26678.4|26663.4|26683.4|26668.4|26653.4|26638.4|25
1640175000000|2021-12-22 12:10:00|26680.9|26665.9|26678.4|26663.4|26683.4|26668.4|26673.4|26658.4|10
1640175300000|2021-12-22 12:15:00|26673.4|26658.4|26660.9|26645.9|26673.4|26658.4|26658.4|26643.4|54
1640175600000|2021-12-22 12:20:00|26658.4|26643.4|26653.4|26638.4|26660.9|26645.9|26648.4|26633.4|23
1640175900000|2021-12-22 12:25:00|26650.9|26635.9|26623.4|26608.4|26653.4|26638.4|26623.4|26608.4|34
1640176200000|2021-12-22 12:30:00|26625.9|26610.9|26635.9|26620.9|26638.4|26623.4|26623.4|26608.4|39
1640176500000|2021-12-22 12:35:00|26638.4|26623.4|26645.9|26630.9|26645.9|26630.9|26633.4|26618.4|10
1640176800000|2021-12-22 12:40:00|26646.2|26631.2|26621.2|26606.2|26646.2|26631.2|26616.2|26601.2|12
1640177100000|2021-12-22 12:45:00|26618.7|26603.7|26628.7|26613.7|26633.7|26618.7|26618.7|26603.7|10
1640177400000|2021-12-22 12:50:00|26631.2|26616.2|26626.2|26611.2|26636.2|26621.2|26623.7|26608.7|10
1640177700000|2021-12-22 12:55:00|26628.7|26613.7|26628.7|26613.7|26633.7|26618.7|26626.2|26611.2|12
1640178000000|2021-12-22 13:00:00|26626.2|26611.2|26621.2|26606.2|26631.2|26616.2|26613.7|26598.7|41
1640178300000|2021-12-22 13:05:00|26623.7|26608.7|26626.2|26611.2|26626.2|26611.2|26621.2|26606.2|20
1640178600000|2021-12-22 13:10:00|26623.7|26608.7|26618.7|26603.7|26628.7|26613.7|26611.2|26596.2|59
1640178900000|2021-12-22 13:15:00|26621.2|26606.2|26618.7|26603.7|26623.7|26608.7|26616.2|26601.2|21
1640179200000|2021-12-22 13:20:00|26621.2|26606.2|26598.7|26583.7|26621.2|26606.2|26596.2|26581.2|49
1640179500000|2021-12-22 13:25:00|26596.2|26581.2|26583.7|26568.7|26598.7|26583.7|26578.7|26563.7|71
1640179800000|2021-12-22 13:30:00|26586.2|26571.2|26588.7|26573.7|26598.7|26583.7|26578.7|26563.7|92
1640180100000|2021-12-22 13:35:00|26586.2|26571.2|26553.7|26538.7|26588.7|26573.7|26551.2|26536.2|89
1640180400000|2021-12-22 13:40:00|26558.7|26543.7|26548.7|26533.7|26568.7|26553.7|26543.7|26528.7|86
1640180700000|2021-12-22 13:45:00|26553.7|26538.7|26578.7|26563.7|26578.7|26563.7|26548.7|26533.7|76
1640181000000|2021-12-22 13:50:00|26573.7|26558.7|26573.7|26558.7|26588.7|26573.7|26568.7|26553.7|58
1640181300000|2021-12-22 13:55:00|26571.2|26556.2|26573.7|26558.7|26578.7|26563.7|26568.7|26553.7|25
1640181600000|2021-12-22 14:00:00|26571.2|26556.2|26563.7|26548.7|26573.7|26558.7|26558.7|26543.7|61
1640181900000|2021-12-22 14:05:00|26566.2|26551.2|26598.7|26583.7|26598.7|26583.7|26566.2|26551.2|60
1640182200000|2021-12-22 14:10:00|26601.2|26586.2|26598.7|26583.7|26603.7|26588.7|26588.7|26573.7|40
1640182500000|2021-12-22 14:15:00|26593.7|26578.7|26608.7|26593.7|26608.7|26593.7|26588.7|26573.7|65
1640182800000|2021-12-22 14:20:00|26603.7|26588.7|26603.7|26588.7|26608.7|26593.7|26593.7|26578.7|59
1640183100000|2021-12-22 14:25:00|26606.2|26591.2|26623.7|26608.7|26628.7|26613.7|26598.7|26583.7|144
1640183400000|2021-12-22 14:30:00|26618.7|26603.7|26638.7|26623.7|26648.7|26633.7|26606.2|26591.2|204
1640183700000|2021-12-22 14:35:00|26641.2|26626.2|26678.7|26663.7|26688.7|26673.7|26638.7|26623.7|196
1640184000000|2021-12-22 14:40:00|26681.2|26666.2|26693.7|26678.7|26698.7|26683.7|26653.7|26638.7|142
1640184300000|2021-12-22 14:45:00|26696.2|26681.2|26671.2|26656.2|26698.7|26683.7|26668.7|26653.7|96
1640184600000|2021-12-22 14:50:00|26673.7|26658.7|26686.2|26671.2|26688.7|26673.7|26648.7|26633.7|145
1640184900000|2021-12-22 14:55:00|26683.7|26668.7|26681.2|26666.2|26693.7|26678.7|26666.2|26651.2|112
1640185200000|2021-12-22 15:00:00|26678.7|26663.7|26683.7|26668.7|26708.7|26693.7|26673.7|26658.7|177
1640185500000|2021-12-22 15:05:00|26686.2|26671.2|26676.2|26661.2|26688.7|26673.7|26661.2|26646.2|140
1640185800000|2021-12-22 15:10:00|26675|26660|26697.5|26682.5|26697.5|26682.5|26672.5|26657.5|112
1640186100000|2021-12-22 15:15:00|26695|26680|26707.5|26692.5|26727.5|26712.5|26690|26675|209
1640186400000|2021-12-22 15:20:00|26705|26690|26700|26685|26717.5|26702.5|26695|26680|125
1640186700000|2021-12-22 15:25:00|26697.5|26682.5|26692.5|26677.5|26707.5|26692.5|26687.5|26672.5|79
1640187000000|2021-12-22 15:30:00|26695|26680|26700|26685|26702.5|26687.5|26692.5|26677.5|72
1640187300000|2021-12-22 15:35:00|26702.5|26687.5|26725|26710|26727.5|26712.5|26685|26670|165
1640187600000|2021-12-22 15:40:00|26722.5|26707.5|26712.5|26697.5|26732.5|26717.5|26707.5|26692.5|61
1640187900000|2021-12-22 15:45:00|26707.5|26692.5|26722.5|26707.5|26722.5|26707.5|26707.5|26692.5|63
1640188200000|2021-12-22 15:50:00|26720|26705|26737.5|26722.5|26737.5|26722.5|26717.5|26702.5|148
1640188500000|2021-12-22 15:55:00|26735|26720|26742.5|26727.5|26747.5|26732.5|26727.5|26712.5|125
1640188800000|2021-12-22 16:00:00|26740|26725|26742.5|26727.5|26747.5|26732.5|26737.5|26722.5|98
1640189100000|2021-12-22 16:05:00|26737.5|26722.5|26732.5|26717.5|26742.5|26727.5|26727.5|26712.5|68
1640189400000|2021-12-22 16:10:00|26730|26715|26765|26750|26767.5|26752.5|26730|26715|92
1640189700000|2021-12-22 16:15:00|26762.5|26747.5|26762.5|26747.5|26772.5|26757.5|26750|26735|175
1640190000000|2021-12-22 16:20:00|26765|26750|26772.5|26757.5|26772.5|26757.5|26747.5|26732.5|199
1640190300000|2021-12-22 16:25:00|26767.5|26752.5|26800|26785|26802.5|26787.5|26762.5|26747.5|319
1640190600000|2021-12-22 16:30:00|26797.5|26782.5|26835|26820|26837.5|26822.5|26782.5|26767.5|470
1640190900000|2021-12-22 16:35:00|26832.5|26817.5|26830|26815|26852.5|26837.5|26822.5|26807.5|187
1640191200000|2021-12-22 16:40:00|26832.5|26817.5|26845|26830|26847.5|26832.5|26827.5|26812.5|117
1640191500000|2021-12-22 16:45:00|26847.5|26832.5|26840|26825|26850|26835|26837.5|26822.5|12
1640191800000|2021-12-22 16:50:00|26845|26820|26845|26825|26845|26825|26840|26815|16
1640192100000|2021-12-22 16:55:00|26840|26820|26855|26835|26855|26835|26840|26820|26
1640192400000|2021-12-22 17:00:00|26860|26840|26865|26845|26870|26850|26845|26825|23
1640192700000|2021-12-22 17:05:00|26870|26840|26870|26850|26870|26850|26860|26835|28
1640193000000|2021-12-22 17:10:00|26865|26845|26865|26845|26870|26850|26860|26840|5
1640193300000|2021-12-22 17:15:00|26870|26840|26855|26835|26870|26840|26855|26835|6
1640193600000|2021-12-22 17:20:00|26860|26830|26850|26830|26860|26840|26850|26830|14
1640193900000|2021-12-22 17:25:00|26855|26835|26865|26845|26865|26845|26855|26835|18
1640194200000|2021-12-22 17:30:00|26870|26850|26870|26850|26870|26850|26865|26845|6
1640194500000|2021-12-22 17:35:00|26865|26845|26865|26840|26865|26845|26860|26840|10
1640194800000|2021-12-22 17:40:00|26860|26845|26865|26845|26865|26845|26860|26840|6
1640195100000|2021-12-22 17:45:00|26870|26850|26870|26850|26870|26850|26865|26845|10
1640195400000|2021-12-22 17:50:00|26875|26855|26870|26850|26880|26855|26865|26845|24
1640195700000|2021-12-22 17:55:00|26875|26855|26875|26855|26880|26855|26870|26850|3
1640196000000|2021-12-22 18:00:00|26870|26850|26875|26850|26875|26855|26865|26845|8
1640196300000|2021-12-22 18:05:00|26880|26855|26870|26850|26880|26860|26870|26845|13
1640196600000|2021-12-22 18:10:00|26865|26845|26865|26845|26865|26845|26865|26845|8
1640196900000|2021-12-22 18:15:00|26870|26850|26865|26845|26875|26850|26865|26845|15
1640197200000|2021-12-22 18:20:00|26870|26840|26860|26835|26870|26840|26860|26835|6
1640197500000|2021-12-22 18:25:00|26865|26840|26855|26835|26865|26840|26855|26835|7
1640197800000|2021-12-22 18:30:00|26860|26840|26860|26835|26865|26845|26855|26835|8
1640198100000|2021-12-22 18:35:00|26855|26840|26845|26825|26855|26840|26840|26820|6
1640198400000|2021-12-22 18:40:00|26850|26820|26850|26830|26855|26830|26850|26820|9
1640198700000|2021-12-22 18:45:00|26855|26835|26850|26830|26860|26840|26850|26830|8
1640199000000|2021-12-22 18:50:00|26855|26835|26855|26835|26860|26840|26855|26830|15
1640199300000|2021-12-22 18:55:00|26850|26830|26850|26830|26855|26835|26850|26830|1
1640199600000|2021-12-22 19:00:00|26845|26825|26845|26820|26850|26825|26835|26815|10
1640199900000|2021-12-22 19:05:00|26840|26825|26840|26820|26845|26825|26835|26815|12
1640200200000|2021-12-22 19:10:00|26835|26815|26845|26825|26845|26825|26835|26815|16
1640200500000|2021-12-22 19:15:00|26850|26820|26850|26825|26850|26830|26845|26820|3
1640200800000|2021-12-22 19:20:00|26845|26830|26855|26835|26860|26835|26845|26825|14
1640201100000|2021-12-22 19:25:00|26850|26830|26835|26820|26855|26835|26835|26810|5
1640201400000|2021-12-22 19:30:00|26837.5|26822.5|26845|26830|26855|26840|26835|26820|3
1640201700000|2021-12-22 19:35:00|26847.5|26832.5|26855|26840|26855|26840|26845|26830|0
1640202000000|2021-12-22 19:40:00|26852.5|26837.5|26847.5|26832.5|26860|26845|26847.5|26832.5|8
1640202300000|2021-12-22 19:45:00|26850|26835|26850|26835|26850|26835|26850|26835|1
1640202600000|2021-12-22 19:50:00|26852.5|26837.5|26852.5|26837.5|26855|26840|26852.5|26837.5|0
1640202900000|2021-12-22 19:55:00|||||||||3
1640203200000|2021-12-22 20:00:00|26857.5|26842.5|26850|26835|26857.5|26842.5|26850|26835|28
1640203500000|2021-12-22 20:05:00|26847.5|26832.5|26855|26840|26857.5|26842.5|26847.5|26832.5|6
1640203800000|2021-12-22 20:10:00|26852.5|26837.5|26857.5|26842.5|26860|26845|26852.5|26837.5|9
1640204100000|2021-12-22 20:15:00|26855|26840|26847.5|26832.5|26855|26840|26845|26830|14
1640204400000|2021-12-22 20:20:00|26845|26830|26852.5|26837.5|26855|26840|26840|26825|5
1640204700000|2021-12-22 20:25:00|26855|26840|26862.5|26847.5|26862.5|26847.5|26850|26835|16
1640205000000|2021-12-22 20:30:00|26867.5|26852.5|26857.5|26842.5|26867.5|26852.5|26852.5|26837.5|14
1640205300000|2021-12-22 20:35:00|26860|26845|26877.5|26862.5|26880|26865|26857.5|26842.5|56
1640205600000|2021-12-22 20:40:00|26875|26860|26872.5|26857.5|26875|26860|26870|26855|9
1640205900000|2021-12-22 20:45:00|26870|26855|26875|26860|26877.5|26862.5|26865|26850|13
1640206200000|2021-12-22 20:50:00|26877.5|26862.5|26887.5|26872.5|26887.5|26872.5|26875|26860|22
1640206500000|2021-12-22 20:55:00|26885|26870|26877.5|26862.5|26885|26870|26875|26860|12
1640206800000|2021-12-22 21:00:00|26884.3|26844.3|26893.8|26853.8|26895.6|26855.6|26884.3|26844.3|0
1640207100000|2021-12-22 21:05:00|26894|26854|26905.2|26865.2|26908.9|26868.9|26893.8|26853.8|0
1640207400000|2021-12-22 21:10:00|26905.4|26865.4|26913.4|26873.4|26916.5|26876.5|26905.4|26865.4|0
1640207700000|2021-12-22 21:15:00|26913.1|26873.1|26913.4|26873.4|26915.2|26875.2|26912|26872|0
1640208000000|2021-12-22 21:20:00|26913.1|26873.1|26913.3|26873.3|26916.5|26876.5|26912|26872|0
1640208300000|2021-12-22 21:25:00|26913.6|26873.6|26911.4|26871.4|26914.6|26874.6|26911.4|26871.4|0
1640208600000|2021-12-22 21:30:00|26911.3|26871.3|26911.4|26871.4|26911.4|26871.4|26910.1|26870.1|0
1640208900000|2021-12-22 21:35:00|26911.2|26871.2|26913.5|26873.5|26913.5|26873.5|26910.1|26870.1|0
1640209200000|2021-12-22 21:40:00|26913.2|26873.2|26911.6|26871.6|26913.2|26873.2|26910.3|26870.3|0
1640209500000|2021-12-22 21:45:00|26911.8|26871.8|26914.8|26874.8|26918.5|26878.5|26910.3|26870.3|0
1640209800000|2021-12-22 21:50:00|26914.7|26874.7|26913.5|26873.5|26918.5|26878.5|26911.6|26871.6|0
1640210100000|2021-12-22 21:55:00|26913.7|26873.7|26911.6|26871.6|26918.5|26878.5|26910.5|26870.5|0
1640210400000|2021-12-22 22:00:00|26912.1|26872.1|26910.5|26870.5|26912.1|26872.1|26910|26870|0
1640210700000|2021-12-22 22:05:00|26911.1|26871.1|26910.5|26870.5|26911.1|26871.1|26910.5|26870.5|0
1640211000000|2021-12-22 22:10:00|26911.1|26871.1|26911.1|26871.1|26911.6|26871.6|26911.1|26871.1|0
1640211600000|2021-12-22 22:20:00|26911.6|26871.6|26911.6|26871.6|26912.1|26872.1|26911.6|26871.6|0
1640211900000|2021-12-22 22:25:00|26911.1|26871.1|26912.1|26872.1|26912.1|26872.1|26910.5|26870.5|0
1640212200000|2021-12-22 22:30:00|26912.6|26872.6|26912.6|26872.6|26913.2|26873.2|26912.6|26872.6|0
1640212500000|2021-12-22 22:35:00|26912.1|26872.1|26912.1|26872.1|26912.1|26872.1|26911.1|26871.1|0
1640212800000|2021-12-22 22:40:00|26911.6|26871.6|26910.6|26870.6|26912.1|26872.1|26910|26870|0
1640213100000|2021-12-22 22:45:00|26911.1|26871.1|26911.1|26871.1|26911.1|26871.1|26910.6|26870.6|0
1640213400000|2021-12-22 22:50:00|26910.6|26870.6|26908.1|26868.1|26910.6|26870.6|26907|26867|0
1640213700000|2021-12-22 22:55:00|26909.7|26869.7|26903.5|26863.5|26909.7|26869.7|26903.5|26863.5|0
1640214000000|2021-12-22 23:00:00|26903.2|26863.2|26923.2|26883.2|26928.3|26888.3|26903.2|26863.2|0
1640214300000|2021-12-22 23:05:00|26923|26883|26926.4|26886.4|26931.5|26891.5|26920.1|26880.1|0
1640214600000|2021-12-22 23:10:00|26926.7|26886.7|26912.3|26872.3|26929.6|26889.6|26908.6|26868.6|0
1640214900000|2021-12-22 23:15:00|26912.6|26872.6|26920.6|26880.6|26921.9|26881.9|26912.6|26872.6|0
1640215200000|2021-12-22 23:20:00|26920.8|26880.8|26915.5|26875.5|26924.4|26884.4|26913.7|26873.7|0
1640215500000|2021-12-22 23:25:00|26915.8|26875.8|26912.3|26872.3|26918.7|26878.7|26908.6|26868.6|0
1640215800000|2021-12-22 23:30:00|26912.1|26872.1|26923.7|26883.7|26923.7|26883.7|26910.5|26870.5|0
1640216100000|2021-12-22 23:35:00|26923.6|26883.6|26923.7|26883.7|26925.1|26885.1|26916.8|26876.8|0
1640216400000|2021-12-22 23:40:00|26923.5|26883.5|26920.6|26880.6|26926.9|26886.9|26912.3|26872.3|0
1640216700000|2021-12-22 23:45:00|26921.1|26881.1|26908.6|26868.6|26926.9|26886.9|26907.3|26867.3|0
1640217000000|2021-12-22 23:50:00|26908.9|26868.9|26915.5|26875.5|26916.8|26876.8|26908.6|26868.6|0
1640217300000|2021-12-22 23:55:00|26915.8|26875.8|26916.8|26876.8|26920.6|26880.6|26912.3|26872.3|0
1640217600000|2021-12-23 00:00:00|26916.3|26876.3|26908.6|26868.6|26918.7|26878.7|26907.3|26867.3|0
1640217900000|2021-12-23 00:05:00|26908.9|26868.9|26902.3|26862.3|26911.1|26871.1|26902.3|26862.3|0
1640218200000|2021-12-23 00:10:00|26902.4|26862.4|26894|26854|26908|26868|26894|26854|0
1640218500000|2021-12-23 00:15:00|26894.3|26854.3|26863.2|26823.2|26895.9|26855.9|26856.8|26816.8|0
1640218800000|2021-12-23 00:20:00|26862.1|26822.1|26859.5|26819.5|26864.8|26824.8|26855.2|26815.2|0
1640219100000|2021-12-23 00:25:00|26858.4|26818.4|26863.5|26823.5|26864.8|26824.8|26857|26817|0
1640219400000|2021-12-23 00:30:00|26863.4|26823.4|26869.3|26829.3|26871.3|26831.3|26863.3|26823.3|0
1640219700000|2021-12-23 00:35:00|26869.5|26829.5|26872.9|26832.9|26873.1|26833.1|26869.5|26829.5|0
1640220000000|2021-12-23 00:40:00|26872.7|26832.7|26863.9|26823.9|26872.8|26832.8|26863.5|26823.5|0
1640220300000|2021-12-23 00:45:00|26863.7|26823.7|26873.2|26833.2|26876.2|26836.2|26863.7|26823.7|0
1640220600000|2021-12-23 00:50:00|26873.1|26833.1|26872.8|26832.8|26876.1|26836.1|26869.9|26829.9|0
1640220900000|2021-12-23 00:55:00|26872.7|26832.7|26869.3|26829.3|26874.1|26834.1|26866.2|26826.2|0
1640221200000|2021-12-23 01:00:00|26869.9|26829.9|26865.4|26825.4|26873.6|26833.6|26857.5|26817.5|0
1640221500000|2021-12-23 01:05:00|26866|26826|26868.9|26828.9|26871.4|26831.4|26865.2|26825.2|0
1640221800000|2021-12-23 01:10:00|26869|26829|26863|26823|26869|26829|26862.8|26822.8|0
1640222100000|2021-12-23 01:15:00|26862.9|26822.9|26857.2|26817.2|26864.2|26824.2|26855.4|26815.4|0
1640222400000|2021-12-23 01:20:00|26857.3|26817.3|26854.5|26814.5|26857.3|26817.3|26854.3|26814.3|0
1640222700000|2021-12-23 01:25:00|26854.4|26814.4|26866.7|26826.7|26869.7|26829.7|26854.4|26814.4|0
1640223000000|2021-12-23 01:30:00|26866.2|26826.2|26851.4|26811.4|26866.9|26826.9|26851.2|26811.2|0
1640223300000|2021-12-23 01:35:00|26851.3|26811.3|26858.6|26818.6|26860.5|26820.5|26851.2|26811.2|0
1640223600000|2021-12-23 01:40:00|26858.1|26818.1|26860.3|26820.3|26860.5|26820.5|26851.4|26811.4|0
1640223900000|2021-12-23 01:45:00|26860.4|26820.4|26860|26820|26861.3|26821.3|26853.8|26813.8|0
1640224200000|2021-12-23 01:50:00|26860.1|26820.1|26867|26827|26869|26829|26860|26820|0
1640224500000|2021-12-23 01:55:00|26867.6|26827.6|26865.2|26825.2|26872.7|26832.7|26862.4|26822.4|0
1640224800000|2021-12-23 02:00:00|26865.4|26825.4|26871.4|26831.4|26880.4|26840.4|26865.2|26825.2|0
1640225100000|2021-12-23 02:05:00|26870.9|26830.9|26883.8|26843.8|26883.8|26843.8|26866.7|26826.7|0
1640225400000|2021-12-23 02:10:00|26883.7|26843.7|26887|26847|26893.1|26853.1|26882|26842|0
1640225700000|2021-12-23 02:15:00|26887.1|26847.1|26884|26844|26887.1|26847.1|26881|26841|0
1640226000000|2021-12-23 02:20:00|26882.9|26842.9|26876.9|26836.9|26882.9|26842.9|26872|26832|0
1640226300000|2021-12-23 02:25:00|26876.3|26836.3|26882|26842|26884.8|26844.8|26875.6|26835.6|0
1640226600000|2021-12-23 02:30:00|26881.8|26841.8|26879.2|26839.2|26888.2|26848.2|26877.3|26837.3|0
1640226900000|2021-12-23 02:35:00|26879.1|26839.1|26890.8|26850.8|26893.8|26853.8|26879|26839|0
1640227200000|2021-12-23 02:40:00|26890.7|26850.7|26890.3|26850.3|26896.6|26856.6|26890.1|26850.1|0
1640227500000|2021-12-23 02:45:00|26890.4|26850.4|26896.3|26856.3|26896.3|26856.3|26890.3|26850.3|0
1640227800000|2021-12-23 02:50:00|26896.1|26856.1|26889|26849|26896.1|26856.1|26887.4|26847.4|0
1640228100000|2021-12-23 02:55:00|26888.5|26848.5|26888|26848|26892.2|26852.2|26884.8|26844.8|0
1640228400000|2021-12-23 03:00:00|26887.8|26847.8|26890.4|26850.4|26891|26851|26885|26845|0
1640228700000|2021-12-23 03:05:00|26890.3|26850.3|26890.4|26850.4|26893.3|26853.3|26887.6|26847.6|0
1640229000000|2021-12-23 03:10:00|26890.3|26850.3|26879.3|26839.3|26890.6|26850.6|26876.4|26836.4|0
1640229300000|2021-12-23 03:15:00|26879.4|26839.4|26866.8|26826.8|26879.4|26839.4|26865.2|26825.2|0
1640229600000|2021-12-23 03:20:00|26867|26827|26870.2|26830.2|26873|26833|26866.8|26826.8|0
1640229900000|2021-12-23 03:25:00|26870.1|26830.1|26870|26830|26870.3|26830.3|26867.2|26827.2|0
1640230200000|2021-12-23 03:30:00|26869.9|26829.9|26862.3|26822.3|26870.2|26830.2|26862.3|26822.3|0
1640230500000|2021-12-23 03:35:00|26861.7|26821.7|26867.1|26827.1|26870.2|26830.2|26859.3|26819.3|0
1640230800000|2021-12-23 03:40:00|26867.2|26827.2|26876.3|26836.3|26876.4|26836.4|26867.1|26827.1|0
1640231100000|2021-12-23 03:45:00|26875.8|26835.8|26876|26836|26879.2|26839.2|26873|26833|0
1640231400000|2021-12-23 03:50:00|26876.1|26836.1|26873.2|26833.2|26876.2|26836.2|26871.4|26831.4|0
1640231700000|2021-12-23 03:55:00|26873.3|26833.3|26875.9|26835.9|26876.1|26836.1|26873|26833|0
1640232000000|2021-12-23 04:00:00|26875.8|26835.8|26878.8|26838.8|26879|26839|26873|26833|0
1640232300000|2021-12-23 04:05:00|26878.6|26838.6|26875.6|26835.6|26878.8|26838.8|26875.6|26835.6|0
1640232600000|2021-12-23 04:10:00|26875.8|26835.8|26876|26836|26879|26839|26875.8|26835.8|0
1640232900000|2021-12-23 04:15:00|26875.8|26835.8|26873|26833|26875.8|26835.8|26872.8|26832.8|0
1640233200000|2021-12-23 04:20:00|26873.2|26833.2|26874.2|26834.2|26876.2|26836.2|26873.2|26833.2|0
1640233500000|2021-12-23 04:25:00|26873.7|26833.7|26875.9|26835.9|26876|26836|26873|26833|0
1640233800000|2021-12-23 04:30:00|26876|26836|26876.2|26836.2|26876.2|26836.2|26874.2|26834.2|0
1640234100000|2021-12-23 04:35:00|26877.2|26837.2|26875.8|26835.8|26879|26839|26875.8|26835.8|0
1640234400000|2021-12-23 04:40:00|26876|26836|26873.2|26833.2|26876|26836|26873|26833|0
1640234700000|2021-12-23 04:45:00|26873|26833|26872.8|26832.8|26873|26833|26872.6|26832.6|0
1640235000000|2021-12-23 04:50:00|26872.7|26832.7|26872.6|26832.6|26875.6|26835.6|26872.6|26832.6|0
1640235300000|2021-12-23 04:55:00|26872.5|26832.5|26875.5|26835.5|26875.5|26835.5|26869.5|26829.5|0
1640235600000|2021-12-23 05:00:00|26875.6|26835.6|26881.6|26841.6|26881.6|26841.6|26875.6|26835.6|0
1640235900000|2021-12-23 05:05:00|26881.5|26841.5|26881.6|26841.6|26881.6|26841.6|26878.5|26838.5|0
1640236200000|2021-12-23 05:10:00|26882.7|26842.7|26881.2|26841.2|26887.1|26847.1|26881.1|26841.1|0
1640236500000|2021-12-23 05:15:00|26881.1|26841.1|26882.7|26842.7|26884.3|26844.3|26881.1|26841.1|0
1640236800000|2021-12-23 05:20:00|26883.2|26843.2|26890.6|26850.6|26890.6|26850.6|26881.5|26841.5|0
1640237100000|2021-12-23 05:25:00|26890.5|26850.5|26881.5|26841.5|26890.5|26850.5|26881.5|26841.5|0
1640237400000|2021-12-23 05:30:00|26881.6|26841.6|26887.6|26847.6|26890.8|26850.8|26881.6|26841.6|0
1640237700000|2021-12-23 05:35:00|26887.8|26847.8|26887.8|26847.8|26887.8|26847.8|26884.8|26844.8|0
1640238000000|2021-12-23 05:40:00|26887.9|26847.9|26900.7|26860.7|26902.3|26862.3|26886.1|26846.1|0
1640238300000|2021-12-23 05:45:00|26900.1|26860.1|26909.1|26869.1|26910.5|26870.5|26896.3|26856.3|0
1640238600000|2021-12-23 05:50:00|26908.6|26868.6|26901.3|26861.3|26909.1|26869.1|26901.3|26861.3|0
1640238900000|2021-12-23 05:55:00|26902.6|26862.6|26907.2|26867.2|26910.7|26870.7|26901.2|26861.2|0
1640239200000|2021-12-23 06:00:00|26907.3|26867.3|26925.9|26885.9|26931.9|26891.9|26907.3|26867.3|0
1640239500000|2021-12-23 06:05:00|26925.3|26885.3|26922|26882|26928|26888|26922|26882|0
1640239800000|2021-12-23 06:10:00|26921.8|26881.8|26898.3|26858.3|26921.8|26881.8|26898.2|26858.2|0
1640240100000|2021-12-23 06:15:00|26899.4|26859.4|26901.8|26861.8|26927|26887|26895.3|26855.3|0
1640240400000|2021-12-23 06:20:00|26901.3|26861.3|26909.2|26869.2|26921.1|26881.1|26887.6|26847.6|0
1640240700000|2021-12-23 06:25:00|26908.2|26868.2|26912.4|26872.4|26918.4|26878.4|26897.6|26857.6|0
1640241000000|2021-12-23 06:30:00|26913|26873|26911|26871|26913.8|26873.8|26906.6|26866.6|0
1640241300000|2021-12-23 06:35:00|26911.6|26871.6|26900.8|26860.8|26912.8|26872.8|26896.5|26856.5|0
1640241600000|2021-12-23 06:40:00|26900.2|26860.2|26896.9|26856.9|26900.8|26860.8|26888.3|26848.3|0
1640241900000|2021-12-23 06:45:00|26896.8|26856.8|26900.9|26860.9|26905.3|26865.3|26893.9|26853.9|0
1640242200000|2021-12-23 06:50:00|26901.5|26861.5|26896.7|26856.7|26902.9|26862.9|26896.7|26856.7|0
1640242500000|2021-12-23 06:55:00|26897.8|26857.8|26900.6|26860.6|26905.7|26865.7|26896.9|26856.9|0
1640242800000|2021-12-23 07:00:00|26901.7|26861.7|26900|26885|26913.5|26887.5|26885|26861.7|43
1640243100000|2021-12-23 07:05:00|26902.5|26887.5|26900|26885|26907.5|26892.5|26895|26880|22
1640243400000|2021-12-23 07:10:00|26902.5|26887.5|26882.5|26867.5|26902.5|26887.5|26880|26865|32
1640243700000|2021-12-23 07:15:00|26885|26870|26892.5|26877.5|26895|26880|26880|26865|44
1640244000000|2021-12-23 07:20:00|26895|26880|26887.5|26872.5|26897.5|26882.5|26882.5|26867.5|5
1640244300000|2021-12-23 07:25:00|26890|26875|26895|26880|26902.5|26887.5|26887.5|26872.5|12
1640244600000|2021-12-23 07:30:00|26892.5|26877.5|26882.5|26867.5|26895|26880|26882.5|26867.5|15
1640244900000|2021-12-23 07:35:00|26880|26865|26892.5|26877.5|26897.5|26882.5|26880|26865|23
1640245200000|2021-12-23 07:40:00|26890|26875|26897.5|26882.5|26897.5|26882.5|26885|26870|23
1640245500000|2021-12-23 07:45:00|26895|26880|26897.5|26882.5|26905|26890|26895|26880|18
1640245800000|2021-12-23 07:50:00|26895|26880|26892.5|26877.5|26905|26890|26890|26875|18
1640246100000|2021-12-23 07:55:00|26897.5|26882.5|26897.5|26882.5|26920|26905|26897.5|26882.5|91
1640246400000|2021-12-23 08:00:00|26910|26895|26900|26885|26910|26895|26872.5|26857.5|264
1640246700000|2021-12-23 08:05:00|26897.5|26882.5|26872.5|26857.5|26917.5|26902.5|26872.5|26857.5|213
1640247000000|2021-12-23 08:10:00|26867.5|26852.5|26852.5|26837.5|26872.5|26857.5|26822.5|26807.5|290
1640247300000|2021-12-23 08:15:00|26855|26840|26842.5|26827.5|26882.5|26867.5|26840|26825|109
1640247600000|2021-12-23 08:20:00|26837.5|26822.5|26877.5|26862.5|26877.5|26862.5|26837.5|26822.5|77
1640247900000|2021-12-23 08:25:00|26880|26865|26877.5|26862.5|26892.5|26877.5|26872.5|26857.5|75
1640248200000|2021-12-23 08:30:00|26875|26860|26867.5|26852.5|26877.5|26862.5|26860|26845|154
1640248500000|2021-12-23 08:35:00|26870|26855|26832.5|26817.5|26870|26855|26817.5|26802.5|153
1640248800000|2021-12-23 08:40:00|26832.7|26817.7|26835.2|26820.2|26857.7|26842.7|26827.7|26812.7|76
1640249100000|2021-12-23 08:45:00|26832.7|26817.7|26867.7|26852.7|26872.7|26857.7|26827.7|26812.7|73
1640249400000|2021-12-23 08:50:00|26862.7|26847.7|26887.7|26872.7|26895.2|26880.2|26862.7|26847.7|89
1640249700000|2021-12-23 08:55:00|26890.2|26875.2|26902.7|26887.7|26907.7|26892.7|26887.7|26872.7|112
1640250000000|2021-12-23 09:00:00|26897.7|26882.7|26922.7|26907.7|26925.2|26910.2|26897.7|26882.7|114
1640250300000|2021-12-23 09:05:00|26925.2|26910.2|26940.2|26925.2|26952.7|26937.7|26922.7|26907.7|163
1640250600000|2021-12-23 09:10:00|26937.7|26922.7|26922.7|26907.7|26947.7|26932.7|26922.7|26907.7|50
1640250900000|2021-12-23 09:15:00|26925.2|26910.2|26922.7|26907.7|26927.7|26912.7|26902.7|26887.7|130
1640251200000|2021-12-23 09:20:00|26925.2|26910.2|26917.7|26902.7|26927.7|26912.7|26912.7|26897.7|35
1640251500000|2021-12-23 09:25:00|26915.2|26900.2|26907.7|26892.7|26927.7|26912.7|26907.7|26892.7|112
1640251800000|2021-12-23 09:30:00|26905.2|26890.2|26887.7|26872.7|26922.7|26907.7|26887.7|26872.7|46
1640252100000|2021-12-23 09:35:00|26882.7|26867.7|26892.7|26877.7|26902.7|26887.7|26882.7|26867.7|53
1640252400000|2021-12-23 09:40:00|26890.2|26875.2|26895.2|26880.2|26897.7|26882.7|26882.7|26867.7|45
1640252700000|2021-12-23 09:45:00|26892.7|26877.7|26900.2|26885.2|26902.7|26887.7|26885.2|26870.2|29
1640253000000|2021-12-23 09:50:00|26897.7|26882.7|26897.7|26882.7|26902.7|26887.7|26892.7|26877.7|25
1640253300000|2021-12-23 09:55:00|26902.7|26887.7|26897.7|26882.7|26907.7|26892.7|26892.7|26877.7|38
1640253600000|2021-12-23 10:00:00|26900.2|26885.2|26900.2|26885.2|26907.7|26892.7|26882.7|26867.7|28
1640253900000|2021-12-23 10:05:00|26897.7|26882.7|26882.7|26867.7|26900.2|26885.2|26882.7|26867.7|51
1640254200000|2021-12-23 10:10:00|26887.7|26872.7|26892.7|26877.7|26892.7|26877.7|26882.7|26867.7|55
1640254500000|2021-12-23 10:15:00|26895.2|26880.2|26887.7|26872.7|26902.7|26887.7|26887.7|26872.7|25
1640254800000|2021-12-23 10:20:00|26890.2|26875.2|26897.7|26882.7|26902.7|26887.7|26887.7|26872.7|30
1640255100000|2021-12-23 10:25:00|26900.2|26885.2|26917.7|26902.7|26922.7|26907.7|26897.7|26882.7|20
1640255400000|2021-12-23 10:30:00|26920.2|26905.2|26917.7|26902.7|26922.7|26907.7|26912.7|26897.7|49
1640255700000|2021-12-23 10:35:00|26922.7|26907.7|26925.2|26910.2|26927.7|26912.7|26917.7|26902.7|75
1640256000000|2021-12-23 10:40:00|26927.7|26912.7|26927.7|26912.7|26937.7|26922.7|26922.7|26907.7|53
1640256300000|2021-12-23 10:45:00|26922.7|26907.7|26917.7|26902.7|26925.2|26910.2|26915.2|26900.2|43
1640256600000|2021-12-23 10:50:00|26920.2|26905.2|26935.2|26920.2|26937.7|26922.7|26917.7|26902.7|35
1640256900000|2021-12-23 10:55:00|26937.7|26922.7|26935.2|26920.2|26940.2|26925.2|26927.7|26912.7|75
1640257200000|2021-12-23 11:00:00|26932.7|26917.7|26915.2|26900.2|26935.2|26920.2|26915.2|26900.2|29
1640257500000|2021-12-23 11:05:00|26912.7|26897.7|26912.7|26897.7|26917.7|26902.7|26907.7|26892.7|16
1640257800000|2021-12-23 11:10:00|26915.2|26900.2|26907.7|26892.7|26920.2|26905.2|26902.7|26887.7|43
1640258100000|2021-12-23 11:15:00|26910.2|26895.2|26917.7|26902.7|26920.2|26905.2|26907.7|26892.7|30
1640258400000|2021-12-23 11:20:00|26920.2|26905.2|26925.2|26910.2|26927.7|26912.7|26917.7|26902.7|22
1640258700000|2021-12-23 11:25:00|26927.7|26912.7|26937.7|26922.7|26940.2|26925.2|26922.7|26907.7|19
1640259000000|2021-12-23 11:30:00|26932.7|26917.7|26940.2|26925.2|26942.7|26927.7|26927.7|26912.7|62
1640259300000|2021-12-23 11:35:00|26937.7|26922.7|26942.7|26927.7|26942.7|26927.7|26932.7|26917.7|34
1640259600000|2021-12-23 11:40:00|26940.2|26925.2|26927.7|26912.7|26942.7|26927.7|26927.7|26912.7|33
1640259900000|2021-12-23 11:45:00|26925.2|26910.2|26917.7|26902.7|26927.7|26912.7|26912.7|26897.7|45
1640260200000|2021-12-23 11:50:00|26915.2|26900.2|26917.7|26902.7|26925.2|26910.2|26915.2|26900.2|23
1640260500000|2021-12-23 11:55:00|26920.2|26905.2|26927.7|26912.7|26932.7|26917.7|26917.7|26902.7|27
1640260800000|2021-12-23 12:00:00|26930.2|26915.2|26932.7|26917.7|26932.7|26917.7|26927.7|26912.7|15
1640261100000|2021-12-23 12:05:00|26935.2|26920.2|26917.7|26902.7|26935.2|26920.2|26917.7|26902.7|36
1640261400000|2021-12-23 12:10:00|26920.2|26905.2|26927.7|26912.7|26932.7|26917.7|26917.7|26902.7|45
1640261700000|2021-12-23 12:15:00|26925.2|26910.2|26912.7|26897.7|26930.2|26915.2|26910.2|26895.2|35
1640262000000|2021-12-23 12:20:00|26910.2|26895.2|26902.7|26887.7|26915.2|26900.2|26900.2|26885.2|75
1640262300000|2021-12-23 12:25:00|26907.7|26892.7|26895.2|26880.2|26907.7|26892.7|26892.7|26877.7|80
1640262600000|2021-12-23 12:30:00|26892.7|26877.7|26887.7|26872.7|26902.7|26887.7|26887.7|26872.7|52
1640262900000|2021-12-23 12:35:00|26890.2|26875.2|26897.7|26882.7|26900.2|26885.2|26890.2|26875.2|75
1640263200000|2021-12-23 12:40:00|26899.1|26884.1|26919.1|26904.1|26921.6|26906.6|26899.1|26884.1|100
1640263500000|2021-12-23 12:45:00|26921.6|26906.6|26899.1|26884.1|26924.1|26909.1|26899.1|26884.1|82
1640263800000|2021-12-23 12:50:00|26901.6|26886.6|26909.1|26894.1|26911.6|26896.6|26899.1|26884.1|12
1640264100000|2021-12-23 12:55:00|26911.6|26896.6|26861.6|26846.6|26911.6|26896.6|26859.1|26844.1|260
1640264400000|2021-12-23 13:00:00|26859.1|26844.1|26854.1|26839.1|26869.1|26854.1|26851.6|26836.6|69
1640264700000|2021-12-23 13:05:00|26851.6|26836.6|26849.1|26834.1|26856.6|26841.6|26849.1|26834.1|42
1640265000000|2021-12-23 13:10:00|26846.6|26831.6|26839.1|26824.1|26849.1|26834.1|26839.1|26824.1|77
1640265300000|2021-12-23 13:15:00|26844.1|26829.1|26839.1|26824.1|26849.1|26834.1|26839.1|26824.1|81
1640265600000|2021-12-23 13:20:00|26836.6|26821.6|26824.1|26809.1|26836.6|26821.6|26824.1|26809.1|112
1640265900000|2021-12-23 13:25:00|26826.6|26811.6|26836.6|26821.6|26836.6|26821.6|26824.1|26809.1|38
1640266200000|2021-12-23 13:30:00|26839.1|26824.1|26846.6|26831.6|26849.1|26834.1|26834.1|26819.1|58
1640266500000|2021-12-23 13:35:00|26844.1|26829.1|26849.1|26834.1|26864.1|26849.1|26844.1|26829.1|44
1640266800000|2021-12-23 13:40:00|26846.6|26831.6|26844.1|26829.1|26851.6|26836.6|26834.1|26819.1|49
1640267100000|2021-12-23 13:45:00|26841.6|26826.6|26864.1|26849.1|26864.1|26849.1|26841.6|26826.6|36
1640267400000|2021-12-23 13:50:00|26861.6|26846.6|26869.1|26854.1|26874.1|26859.1|26861.6|26846.6|45
1640267700000|2021-12-23 13:55:00|26866.6|26851.6|26879.1|26864.1|26879.1|26864.1|26864.1|26849.1|21
1640268000000|2021-12-23 14:00:00|26881.6|26866.6|26894.1|26879.1|26894.1|26879.1|26871.6|26856.6|71
1640268300000|2021-12-23 14:05:00|26891.6|26876.6|26904.1|26889.1|26904.1|26889.1|26889.1|26874.1|66
1640268600000|2021-12-23 14:10:00|26909.1|26894.1|26896.6|26881.6|26909.1|26894.1|26894.1|26879.1|59
1640268900000|2021-12-23 14:15:00|26894.1|26879.1|26894.1|26879.1|26899.1|26884.1|26889.1|26874.1|29
1640269200000|2021-12-23 14:20:00|26891.6|26876.6|26894.1|26879.1|26899.1|26884.1|26889.1|26874.1|26
1640269500000|2021-12-23 14:25:00|26896.6|26881.6|26904.1|26889.1|26906.6|26891.6|26894.1|26879.1|39
1640269800000|2021-12-23 14:30:00|26906.6|26891.6|26944.1|26929.1|26944.1|26929.1|26899.1|26884.1|169
1640270100000|2021-12-23 14:35:00|26941.6|26926.6|26964.1|26949.1|26974.1|26959.1|26941.6|26926.6|241
1640270400000|2021-12-23 14:40:00|26959.1|26944.1|26951.6|26936.6|26961.6|26946.6|26949.1|26934.1|48
1640270700000|2021-12-23 14:45:00|26971.6|26956.6|26969.1|26954.1|26974.1|26959.1|26961.6|26946.6|89
1640271000000|2021-12-23 14:50:00|26971.6|26956.6|26964.1|26949.1|26979.1|26964.1|26959.1|26944.1|79
1640271300000|2021-12-23 14:55:00|26966.6|26951.6|26981.6|26966.6|26989.1|26974.1|26954.1|26939.1|123
1640271600000|2021-12-23 15:00:00|26984.1|26969.1|26959.1|26944.1|26991.6|26976.6|26954.1|26939.1|84
1640271900000|2021-12-23 15:05:00|26964.1|26949.1|26984.1|26969.1|26984.1|26969.1|26959.1|26944.1|81
1640272200000|2021-12-23 15:10:00|26978.7|26963.7|26986.2|26971.2|26993.7|26978.7|26978.7|26963.7|89
1640272500000|2021-12-23 15:15:00|26988.7|26973.7|26981.2|26966.2|26998.7|26983.7|26976.2|26961.2|82
1640272800000|2021-12-23 15:20:00|26978.7|26963.7|26968.7|26953.7|26981.2|26966.2|26958.7|26943.7|66
1640273100000|2021-12-23 15:25:00|26971.2|26956.2|26973.7|26958.7|26976.2|26961.2|26963.7|26948.7|24
1640273400000|2021-12-23 15:30:00|26978.7|26963.7|26978.7|26963.7|26988.7|26973.7|26971.2|26956.2|62
1640273700000|2021-12-23 15:35:00|26976.2|26961.2|26978.7|26963.7|26983.7|26968.7|26973.7|26958.7|52
1640274000000|2021-12-23 15:40:00|26983.7|26968.7|26998.7|26983.7|27003.7|26988.7|26983.7|26968.7|74
1640274300000|2021-12-23 15:45:00|26993.7|26978.7|27003.7|26988.7|27003.7|26988.7|26988.7|26973.7|52
1640274600000|2021-12-23 15:50:00|27001.2|26986.2|27003.7|26988.7|27006.2|26991.2|26998.7|26983.7|49
1640274900000|2021-12-23 15:55:00|26998.7|26983.7|27003.7|26988.7|27008.7|26993.7|26998.7|26983.7|54
1640275200000|2021-12-23 16:00:00|27001.2|26986.2|27008.7|26993.7|27008.7|26993.7|26998.7|26983.7|88
1640275500000|2021-12-23 16:05:00|27011.2|26996.2|27003.7|26988.7|27018.7|27003.7|27003.7|26988.7|65
1640275800000|2021-12-23 16:10:00|27006.2|26991.2|27008.7|26993.7|27013.7|26998.7|27003.7|26988.7|85
1640276100000|2021-12-23 16:15:00|27013.7|26998.7|27023.7|27008.7|27023.7|27008.7|27008.7|26993.7|104
1640276400000|2021-12-23 16:20:00|27028.7|27013.7|27023.7|27008.7|27028.7|27013.7|27023.7|27008.7|98
1640276700000|2021-12-23 16:25:00|27026.2|27011.2|27013.7|26998.7|27033.7|27018.7|26998.7|26983.7|313
1640277000000|2021-12-23 16:30:00|27011.2|26996.2|27011.2|26996.2|27013.7|26998.7|26978.7|26963.7|399
1640277300000|2021-12-23 16:35:00|27008.7|26993.7|27038.7|27023.7|27038.7|27023.7|27003.7|26988.7|194
1640277600000|2021-12-23 16:40:00|27033.7|27018.7|27038.7|27023.7|27043.7|27028.7|27033.7|27018.7|25
1640277900000|2021-12-23 16:45:00|27041.2|27026.2|27038.7|27023.7|27043.7|27028.7|27036.2|27021.2|32
1640278200000|2021-12-23 16:50:00|27041.2|27021.2|27041.2|27021.2|27046.2|27026.2|27036.2|27016.2|27
1640278500000|2021-12-23 16:55:00|27046.2|27026.2|27046.2|27026.2|27051.2|27031.2|27041.2|27021.2|19
1640278800000|2021-12-23 17:00:00|27041.2|27021.2|27036.2|27016.2|27041.2|27021.2|27036.2|27016.2|16
1640279100000|2021-12-23 17:05:00|27031.2|27011.2|27036.2|27016.2|27036.2|27016.2|27031.2|27011.2|19
1640279400000|2021-12-23 17:10:00|27031.2|27011.2|27026.2|27001.2|27036.2|27016.2|27021.2|27001.2|9
1640279700000|2021-12-23 17:15:00|27031.2|27006.2|27016.2|26996.2|27031.2|27006.2|27016.2|26996.2|12
1640280000000|2021-12-23 17:20:00|27011.2|26991.2|27016.2|26996.2|27016.2|26996.2|27011.2|26991.2|24
1640280300000|2021-12-23 17:25:00|27021.2|27001.2|27031.2|27011.2|27031.2|27011.2|27021.2|27001.2|46
1640280600000|2021-12-23 17:30:00|27036.2|27016.2|27056.2|27036.2|27056.2|27036.2|27036.2|27011.2|97
1640280900000|2021-12-23 17:35:00|27061.2|27031.2|27031.2|27011.2|27061.2|27041.2|27031.2|27011.2|43
1640281200000|2021-12-23 17:40:00|27036.2|27016.2|27036.2|27016.2|27036.2|27016.2|27031.2|27011.2|16
1640281500000|2021-12-23 17:45:00|27031.2|27011.2|27021.2|27001.2|27036.2|27011.2|27021.2|26996.2|5
1640281800000|2021-12-23 17:50:00|27016.2|26996.2|27016.2|26996.2|27021.2|27001.2|27016.2|26996.2|50
1640282100000|2021-12-23 17:55:00|27021.2|27001.2|27021.2|27001.2|27021.2|27001.2|27016.2|26996.2|10
1640282400000|2021-12-23 18:00:00|27016.2|26996.2|27016.2|26996.2|27021.2|27001.2|27016.2|26996.2|4
1640282700000|2021-12-23 18:05:00|27021.2|26991.2|27011.2|26991.2|27021.2|26991.2|27011.2|26991.2|9
1640283000000|2021-12-23 18:10:00|27006.2|26986.2|27001.2|26981.2|27006.2|26986.2|26996.2|26976.2|9
1640283300000|2021-12-23 18:15:00|26996.2|26976.2|27001.2|26981.2|27006.2|26981.2|26996.2|26976.2|6
1640283600000|2021-12-23 18:20:00|27006.2|26986.2|27001.2|26981.2|27006.2|26986.2|27001.2|26981.2|4
1640283900000|2021-12-23 18:25:00|27006.2|26986.2|27016.2|26996.2|27016.2|26996.2|27001.2|26986.2|6
1640284200000|2021-12-23 18:30:00|27011.2|26991.2|27011.2|26991.2|27016.2|26996.2|27011.2|26986.2|8
1640284800000|2021-12-23 18:40:00||26986.2||26991.2||26991.2||26986.2|2
1640285100000|2021-12-23 18:45:00|27016.2||27011.2||27016.2||27011.2||5
1640285400000|2021-12-23 18:50:00|27016.2||27016.2||27016.2||27011.2||3
1640285700000|2021-12-23 18:55:00|27021.2|26996.2|27016.2|26996.2|27021.2|27001.2|27016.2|26996.2|8
1640286000000|2021-12-23 19:00:00|27021.2|27001.2|27026.2|27001.2|27026.2|27006.2|27021.2|27001.2|12
1640286300000|2021-12-23 19:05:00|27031.2|27006.2|27021.2|27001.2|27031.2|27006.2|27021.2|27001.2|3
1640286900000|2021-12-23 19:15:00|27016.2|26996.2|27026.2|27006.2|27026.2|27006.2|27016.2|26996.2|4
1640287200000|2021-12-23 19:20:00|27031.2|27011.2|27036.2|27011.2|27036.2|27011.2|27026.2|27006.2|7
1640287500000|2021-12-23 19:25:00|27031.2|27016.2|27023.7|27008.7|27031.2|27016.2|27023.7|27006.2|17
1640287800000|2021-12-23 19:30:00|27021.2|27006.2|27013.7|26998.7|27021.2|27006.2|27013.7|26998.7|15
1640288100000|2021-12-23 19:35:00|27011.2|26996.2|27008.7|26993.7|27011.2|26996.2|27008.7|26993.7|7
1640288400000|2021-12-23 19:40:00|27011.2|26996.2|27016.2|27001.2|27016.2|27001.2|27008.7|26993.7|4
1640288700000|2021-12-23 19:45:00|27018.7|27003.7|27021.2|27006.2|27021.2|27006.2|27016.2|27001.2|3
1640289000000|2021-12-23 19:50:00|27018.7|27003.7|27026.2|27011.2|27031.2|27016.2|27018.7|27003.7|8
1640289300000|2021-12-23 19:55:00|27028.7|27013.7|27026.2|27011.2|27028.7|27013.7|27026.2|27011.2|1
1640289600000|2021-12-23 20:00:00|27023.7|27008.7|27008.7|26993.7|27023.7|27008.7|27008.7|26993.7|2
1640289900000|2021-12-23 20:05:00|27011.2|26996.2|27013.7|26998.7|27016.2|27001.2|27011.2|26996.2|3
1640290200000|2021-12-23 20:10:00|||||||||1
1640290500000|2021-12-23 20:15:00|27021.2|27006.2|27016.2|27001.2|27028.7|27013.7|27016.2|27001.2|5
1640290800000|2021-12-23 20:20:00|27018.7|27003.7|27013.7|26998.7|27018.7|27003.7|27013.7|26998.7|0
1640291100000|2021-12-23 20:25:00|27016.2|27001.2|27003.7|26988.7|27016.2|27001.2|27003.7|26988.7|21
1640291400000|2021-12-23 20:30:00|26998.7|26983.7|27006.2|26991.2|27008.7|26993.7|26996.2|26981.2|12
1640291700000|2021-12-23 20:35:00|27008.7|26993.7|27028.7|27013.7|27028.7|27013.7|27008.7|26993.7|17
1640292000000|2021-12-23 20:40:00|27031.2|27016.2|27038.7|27023.7|27038.7|27023.7|27031.2|27016.2|14
1640292300000|2021-12-23 20:45:00|27036.2|27021.2|27053.7|27038.7|27061.2|27046.2|27036.2|27021.2|28
1640292600000|2021-12-23 20:50:00|27056.2|27041.2|27056.2|27041.2|27063.7|27048.7|27048.7|27033.7|35
1640292900000|2021-12-23 20:55:00|27058.7|27043.7|27003.7|26988.7|27058.7|27043.7|27003.7|26988.7|22
1640293200000|2021-12-23 21:00:00|27024.5|26984.5|27031.1|26991.1|27043.7|27003.7|27015.5|26975.5|0
1640293500000|2021-12-23 21:05:00|27031.3|26991.3|27026|26986|27043.7|27003.7|27026|26986|0
1640293800000|2021-12-23 21:10:00|27026.3|26986.3|27027.4|26987.4|27029.2|26989.2|27021|26981|0
1640294100000|2021-12-23 21:15:00|27027.5|26987.5|27027.4|26987.4|27029.2|26989.2|27024.2|26984.2|0
1640294400000|2021-12-23 21:20:00|27027.6|26987.6|27027.4|26987.4|27031.1|26991.1|27024.2|26984.2|0
1640294700000|2021-12-23 21:25:00|27027.5|26987.5|27031.1|26991.1|27034.2|26994.2|27024.2|26984.2|0
1640295000000|2021-12-23 21:30:00|27031.3|26991.3|27032|26992|27035.1|26995.1|27031.3|26991.3|0
1640295300000|2021-12-23 21:35:00|27032.2|26992.2|27032|26992|27033.8|26993.8|27032|26992|0
1640295600000|2021-12-23 21:40:00|27032.5|26992.5|27033.8|26993.8|27035.1|26995.1|27032|26992|0
1640295900000|2021-12-23 21:45:00|27033.5|26993.5|27035.1|26995.1|27035.1|26995.1|27032|26992|0
1640296200000|2021-12-23 21:50:00|27035.4|26995.4|27038.3|26998.3|27038.3|26998.3|27035.1|26995.1|0
1640296500000|2021-12-23 21:55:00|27038.2|26998.2|27031.3|26991.3|27038.3|26998.3|27031.3|26991.3|0
1640559600000|2021-12-26 23:00:00|27028.3|26988.3|27033.3|26993.3|27033.3|26993.3|27016.9|26976.9|0
1640559900000|2021-12-26 23:05:00|27033.4|26993.4|27055.5|27015.5|27057|27017|27032|26992|0
1640560200000|2021-12-26 23:10:00|27055.8|27015.8|27050.5|27010.5|27060.5|27020.5|27048.6|27008.6|0
1640560500000|2021-12-26 23:15:00|27050.8|27010.8|27046.7|27006.7|27063.7|27023.7|27044.1|27004.1|0
1640560800000|2021-12-26 23:20:00|27046.8|27006.8|27045.5|27005.5|27053.7|27013.7|27043|27003|0
1640561100000|2021-12-26 23:25:00|27045.3|27005.3|27042.3|27002.3|27049.8|27009.8|27039.1|26999.1|0
1640561400000|2021-12-26 23:30:00|27042|27002|27052.3|27012.3|27052.3|27012.3|27037.3|26997.3|0
1640561700000|2021-12-26 23:35:00|27052.5|27012.5|27053|27013|27063.7|27023.7|27052.3|27012.3|0
1640562000000|2021-12-26 23:40:00|27053.1|27013.1|27044.1|27004.1|27053.7|27013.7|27037.3|26997.3|0
1640562300000|2021-12-26 23:45:00|27044.4|27004.4|27041|27001|27047.3|27007.3|27038.5|26998.5|0
1640562600000|2021-12-26 23:50:00|27041.1|27001.1|27043|27003|27045.5|27005.5|27035.9|26995.9|0
1640562900000|2021-12-26 23:55:00|27042.8|27002.8|27048.8|27008.8|27050.5|27010.5|27041|27001|0
1640563200000|2021-12-27 00:00:00|27049.8|27009.8|27060.5|27020.5|27063.7|27023.7|27042.3|27002.3|0
1640563500000|2021-12-27 00:05:00|27061.1|27021.1|27070|27030|27073.2|27033.2|27052.3|27012.3|0
1640563800000|2021-12-27 00:10:00|27069.9|27029.9|27050.7|27010.7|27070|27030|27047.5|27007.5|0
1640564100000|2021-12-27 00:15:00|27050.9|27010.9|27024.4|26984.4|27051.9|27011.9|27015.9|26975.9|0
1640564400000|2021-12-27 00:20:00|27023.4|26983.4|27046.1|27006.1|27046.1|27006.1|27021.5|26981.5|0
1640564700000|2021-12-27 00:25:00|27046.3|27006.3|27054.7|27014.7|27057.7|27017.7|27042.4|27002.4|0
1640565000000|2021-12-27 00:30:00|27054.9|27014.9|27040.3|27000.3|27054.9|27014.9|27040.1|27000.1|0
1640565300000|2021-12-27 00:35:00|27040.4|27000.4|27037.1|26997.1|27040.7|27000.7|27028|26988|0
1640565600000|2021-12-27 00:40:00|27037.2|26997.2|27022.2|26982.2|27037.2|26997.2|27017.6|26977.6|0
1640565900000|2021-12-27 00:45:00|27021.1|26981.1|27019.6|26979.6|27025|26985|27019.2|26979.2|0
1640566200000|2021-12-27 00:50:00|27020.6|26980.6|27006.5|26966.5|27023.6|26983.6|27003.5|26963.5|0
1640566500000|2021-12-27 00:55:00|27006.6|26966.6|27009.9|26969.9|27013|26973|27003.7|26963.7|0
1640566800000|2021-12-27 01:00:00|27010|26970|26994.6|26954.6|27016|26976|26991.6|26951.6|0
1640567100000|2021-12-27 01:05:00|26994.1|26954.1|27006.1|26966.1|27009.1|26969.1|26988.2|26948.2|0
1640567400000|2021-12-27 01:10:00|27006.3|26966.3|26994.4|26954.4|27012.5|26972.5|26994.4|26954.4|0
1640567700000|2021-12-27 01:15:00|26993.3|26953.3|26988.6|26948.6|26993.3|26953.3|26982.2|26942.2|0
1640568000000|2021-12-27 01:20:00|26988.5|26948.5|26994.8|26954.8|26994.9|26954.9|26985.4|26945.4|0
1640568300000|2021-12-27 01:25:00|26994.7|26954.7|27002.5|26962.5|27004.4|26964.4|26991.8|26951.8|0
1640568600000|2021-12-27 01:30:00|27002|26962|27012.7|26972.7|27019.5|26979.5|26996.5|26956.5|0
1640568900000|2021-12-27 01:35:00|27012.9|26972.9|27009.1|26969.1|27015.5|26975.5|27006|26966|0
1640569200000|2021-12-27 01:40:00|27009.4|26969.4|27015.8|26975.8|27015.8|26975.8|27009.1|26969.1|0
1640569500000|2021-12-27 01:45:00|27015.6|26975.6|27009.8|26969.8|27017.4|26977.4|27009.8|26969.8|0
1640569800000|2021-12-27 01:50:00|27010|26970|27010.2|26970.2|27013.2|26973.2|27006.7|26966.7|0
1640570100000|2021-12-27 01:55:00|27010|26970|26998.1|26958.1|27010.2|26970.2|26995.1|26955.1|0
1640570400000|2021-12-27 02:00:00|26998|26958|26994.7|26954.7|27007.2|26967.2|26994.7|26954.7|0
1640570700000|2021-12-27 02:05:00|26995.8|26955.8|27000.7|26960.7|27001.1|26961.1|26995.8|26955.8|0
1640571000000|2021-12-27 02:10:00|27000.9|26960.9|27005.5|26965.5|27007|26967|27000.7|26960.7|0
1640571300000|2021-12-27 02:15:00|27004.9|26964.9|26995.3|26955.3|27007|26967|26995.1|26955.1|0
1640571600000|2021-12-27 02:20:00|26996.3|26956.3|26998.3|26958.3|26998.4|26958.4|26995.1|26955.1|0
1640571900000|2021-12-27 02:25:00|26998.4|26958.4|26998.6|26958.6|26998.8|26958.8|26998.3|26958.3|0
1640572200000|2021-12-27 02:30:00|26998.7|26958.7|27010.8|26970.8|27013.9|26973.9|26998.6|26958.6|0
1640572500000|2021-12-27 02:35:00|27010.7|26970.7|27014.1|26974.1|27014.1|26974.1|27007.8|26967.8|0
1640572800000|2021-12-27 02:40:00|27013.9|26973.9|27007.9|26967.9|27013.9|26973.9|27007.9|26967.9|0
1640573100000|2021-12-27 02:45:00|27008|26968|27005|26965|27010.9|26970.9|27001.8|26961.8|0
1640573400000|2021-12-27 02:50:00|27004.9|26964.9|26999|26959|27005|26965|26998.8|26958.8|0
1640573700000|2021-12-27 02:55:00|26998.9|26958.9|27002|26962|27002.2|26962.2|26998.8|26958.8|0
1640574000000|2021-12-27 03:00:00|27001.9|26961.9|27002|26962|27003.4|26963.4|26999|26959|0
1640574300000|2021-12-27 03:05:00|27001.9|26961.9|27005.5|26965.5|27005.5|26965.5|27001.8|26961.8|0
1640574600000|2021-12-27 03:10:00|27005|26965|26999.3|26959.3|27005|26965|26999.3|26959.3|0
1640574900000|2021-12-27 03:15:00|26999.2|26959.2|26999|26959|27000.4|26960.4|26999|26959|0
1640575200000|2021-12-27 03:20:00|26999.1|26959.1|26995.4|26955.4|26999.2|26959.2|26992.8|26952.8|0
1640575500000|2021-12-27 03:25:00|26995.6|26955.6|26995.4|26955.4|26998.4|26958.4|26992.6|26952.6|0
1640575800000|2021-12-27 03:30:00|26995.3|26955.3|26998.8|26958.8|27000|26960|26995.3|26955.3|0
1640576100000|2021-12-27 03:35:00|26998.6|26958.6|26998.6|26958.6|26998.6|26958.6|26995.4|26955.4|0
1640576400000|2021-12-27 03:40:00|26998.5|26958.5|27002.2|26962.2|27005.3|26965.3|26998.4|26958.4|0
1640576700000|2021-12-27 03:45:00|27000.4|26960.4|27002|26962|27002|26962|26999|26959|0
1640577000000|2021-12-27 03:50:00|27001.8|26961.8|27000.4|26960.4|27002.2|26962.2|26999|26959|0
1640577300000|2021-12-27 03:55:00|27000.2|26960.2|27002|26962|27002|26962|26999|26959|0
1640577600000|2021-12-27 04:00:00|27001.4|26961.4|27004.8|26964.8|27007.8|26967.8|27000.4|26960.4|0
1640577900000|2021-12-27 04:05:00|27005|26965|26998.4|26958.4|27005|26965|26998.4|26958.4|0
1640578200000|2021-12-27 04:10:00|26998.6|26958.6|26998.4|26958.4|26998.6|26958.6|26998.3|26958.3|0
1640578500000|2021-12-27 04:15:00|26998.3|26958.3|26998.6|26958.6|27001.2|26961.2|26998.3|26958.3|0
1640578800000|2021-12-27 04:20:00|26999.1|26959.1|26995.6|26955.6|27001.4|26961.4|26995.4|26955.4|0
1640579100000|2021-12-27 04:25:00|26995.4|26955.4|26990.9|26950.9|26995.4|26955.4|26989.5|26949.5|0
1640579400000|2021-12-27 04:30:00|26991.4|26951.4|26991.1|26951.1|26992.6|26952.6|26989.8|26949.8|0
1640579700000|2021-12-27 04:35:00|26991.6|26951.6|26989.7|26949.7|26992.6|26952.6|26988|26948|0
1640580000000|2021-12-27 04:40:00|26989.1|26949.1|26989.6|26949.6|26992.6|26952.6|26986.8|26946.8|0
1640580300000|2021-12-27 04:45:00|26989.5|26949.5|26989.7|26949.7|26990.9|26950.9|26986.5|26946.5|0
1640580600000|2021-12-27 04:50:00|26989.5|26949.5|26988.1|26948.1|26992.5|26952.5|26986.8|26946.8|0
1640580900000|2021-12-27 04:55:00|26988.6|26948.6|26990.8|26950.8|26991|26951|26987.9|26947.9|0
1640581200000|2021-12-27 05:00:00|26990.6|26950.6|26987.5|26947.5|26990.6|26950.6|26987.4|26947.4|0
1640581500000|2021-12-27 05:05:00|26987.6|26947.6|26985.9|26945.9|26987.8|26947.8|26984.5|26944.5|0
1640581800000|2021-12-27 05:10:00|26987.5|26947.5|26988|26948|26991|26951|26985.8|26945.8|0
1640582100000|2021-12-27 05:15:00|26987.5|26947.5|26991|26951|26991.2|26951.2|26985|26945|0
1640582400000|2021-12-27 05:20:00|26990.9|26950.9|26988.4|26948.4|26991.2|26951.2|26985.4|26945.4|0
1640582700000|2021-12-27 05:25:00|26988.2|26948.2|26986.2|26946.2|26988.5|26948.5|26985|26945|0
1640583000000|2021-12-27 05:30:00|26985.7|26945.7|26984.8|26944.8|26988|26948|26984.8|26944.8|0
1640583300000|2021-12-27 05:35:00|26984.7|26944.7|26981.5|26941.5|26987.8|26947.8|26981.5|26941.5|0
1640583600000|2021-12-27 05:40:00|26981.3|26941.3|26978.3|26938.3|26981.5|26941.5|26978.3|26938.3|0
1640583900000|2021-12-27 05:45:00|26978.2|26938.2|26975.8|26935.8|26978.2|26938.2|26972.5|26932.5|0
1640584200000|2021-12-27 05:50:00|26975.7|26935.7|26972.3|26932.3|26975.8|26935.8|26972.1|26932.1|0
1640584500000|2021-12-27 05:55:00|26972.1|26932.1|26975.5|26935.5|26978.5|26938.5|26969.1|26929.1|0
1640584800000|2021-12-27 06:00:00|26975.3|26935.3|26975.8|26935.8|26976|26936|26970.9|26930.9|0
1640585100000|2021-12-27 06:05:00|26975.7|26935.7|26972.7|26932.7|26975.8|26935.8|26972.5|26932.5|0
1640585400000|2021-12-27 06:10:00|26972.8|26932.8|26965.4|26925.4|26972.8|26932.8|26965.2|26925.2|0
1640585700000|2021-12-27 06:15:00|26965.2|26925.2|26965.6|26925.6|26965.7|26925.7|26958.4|26918.4|0
1640586000000|2021-12-27 06:20:00|26965.8|26925.8|26972.3|26932.3|26972.5|26932.5|26962.4|26922.4|0
1640586300000|2021-12-27 06:25:00|26971.8|26931.8|26959.8|26919.8|26972.3|26932.3|26959.6|26919.6|0
1640586600000|2021-12-27 06:30:00|26959.7|26919.7|26960.5|26920.5|26963.5|26923.5|26959.7|26919.7|0
1640586900000|2021-12-27 06:35:00|26960.4|26920.4|26956.6|26916.6|26963.1|26923.1|26956.6|26916.6|0
1640587200000|2021-12-27 06:40:00|26956.8|26916.8|26963.1|26923.1|26963.1|26923.1|26956.8|26916.8|0
1640587500000|2021-12-27 06:45:00|26963|26923|26960|26920|26966|26926|26960|26920|0
1640587800000|2021-12-27 06:50:00|26960.1|26920.1|26968.4|26928.4|26968.6|26928.6|26959.8|26919.8|0
1640588100000|2021-12-27 06:55:00|26968.5|26928.5|26984.8|26944.8|26984.8|26944.8|26968.3|26928.3|0
1640588400000|2021-12-27 07:00:00|26983.7|26943.7|26958.7|26943.7|27014.5|26974.5|26958.7|26941.8|49
1640588700000|2021-12-27 07:05:00|26956.2|26941.2|26946.2|26931.2|26956.2|26941.2|26946.2|26931.2|12
1640589000000|2021-12-27 07:10:00|26943.7|26928.7|26946.2|26931.2|26948.7|26933.7|26943.7|26928.7|9
1640589300000|2021-12-27 07:15:00|26948.7|26933.7|26956.2|26941.2|26958.7|26943.7|26948.7|26933.7|10
1640589600000|2021-12-27 07:20:00|26953.7|26938.7|26928.7|26913.7|26953.7|26938.7|26926.2|26911.2|11
1640589900000|2021-12-27 07:25:00|26931.2|26916.2|26918.7|26903.7|26933.7|26918.7|26918.7|26903.7|11
1640590200000|2021-12-27 07:30:00|26913.7|26898.7|26883.7|26868.7|26913.7|26898.7|26883.7|26868.7|17
1640590500000|2021-12-27 07:35:00|26891.2|26876.2|26893.7|26878.7|26901.2|26886.2|26888.7|26873.7|14
1640590800000|2021-12-27 07:40:00|26896.2|26881.2|26883.7|26868.7|26898.7|26883.7|26883.7|26868.7|19
1640591100000|2021-12-27 07:45:00|26888.7|26873.7|26893.7|26878.7|26901.2|26886.2|26866.2|26851.2|33
1640591400000|2021-12-27 07:50:00|26896.2|26881.2|26921.2|26906.2|26926.2|26911.2|26893.7|26878.7|19
1640591700000|2021-12-27 07:55:00|26923.7|26908.7|26926.2|26911.2|26941.2|26926.2|26921.2|26906.2|27
1640592000000|2021-12-27 08:00:00|26928.7|26913.7|26948.7|26933.7|26968.7|26953.7|26908.7|26893.7|246
1640592300000|2021-12-27 08:05:00|26953.7|26938.7|27008.7|26993.7|27013.7|26998.7|26948.7|26933.7|212
1640592600000|2021-12-27 08:10:00|27011.2|26996.2|27018.7|27003.7|27041.2|27026.2|27008.7|26993.7|166
1640592900000|2021-12-27 08:15:00|27013.7|26998.7|27033.7|27018.7|27048.7|27033.7|27008.7|26993.7|148
1640593200000|2021-12-27 08:20:00|27036.2|27021.2|27013.7|26998.7|27048.7|27033.7|27003.7|26988.7|155
1640593500000|2021-12-27 08:25:00|27016.2|27001.2|27001.2|26986.2|27016.2|27001.2|26998.7|26983.7|87
1640593800000|2021-12-27 08:30:00|27003.7|26988.7|27016.2|27001.2|27023.7|27008.7|26991.2|26976.2|78
1640594100000|2021-12-27 08:35:00|27018.7|27003.7|27031.2|27016.2|27033.7|27018.7|27013.7|26998.7|69
1640594400000|2021-12-27 08:40:00|27031.6|27016.6|27016.6|27001.6|27034.1|27019.1|27014.1|26999.1|55
1640594700000|2021-12-27 08:45:00|27014.1|26999.1|27024.1|27009.1|27024.1|27009.1|27004.1|26989.1|51
1640595000000|2021-12-27 08:50:00|27029.1|27014.1|27036.6|27021.6|27039.1|27024.1|27019.1|27004.1|53
1640595300000|2021-12-27 08:55:00|27039.1|27024.1|27074.1|27059.1|27074.1|27059.1|27034.1|27019.1|89
1640595600000|2021-12-27 09:00:00|27071.6|27056.6|27069.1|27054.1|27086.6|27071.6|27061.6|27046.6|107
1640595900000|2021-12-27 09:05:00|27074.1|27059.1|27106.6|27091.6|27114.1|27099.1|27074.1|27059.1|101
1640596200000|2021-12-27 09:10:00|27104.1|27089.1|27106.6|27091.6|27109.1|27094.1|27099.1|27084.1|83
1640596500000|2021-12-27 09:15:00|27104.1|27089.1|27094.1|27079.1|27109.1|27094.1|27089.1|27074.1|48
1640596800000|2021-12-27 09:20:00|27089.1|27074.1|27084.1|27069.1|27091.6|27076.6|27079.1|27064.1|46
1640597100000|2021-12-27 09:25:00|27081.6|27066.6|27084.1|27069.1|27089.1|27074.1|27074.1|27059.1|51
1640597400000|2021-12-27 09:30:00|27086.6|27071.6|27086.6|27071.6|27086.6|27071.6|27061.6|27046.6|52
1640597700000|2021-12-27 09:35:00|27089.1|27074.1|27104.1|27089.1|27109.1|27094.1|27086.6|27071.6|44
1640598000000|2021-12-27 09:40:00|27106.6|27091.6|27104.1|27089.1|27114.1|27099.1|27099.1|27084.1|36
1640598300000|2021-12-27 09:45:00|27106.6|27091.6|27104.1|27089.1|27109.1|27094.1|27099.1|27084.1|27
1640598600000|2021-12-27 09:50:00|27106.6|27091.6|27104.1|27089.1|27106.6|27091.6|27099.1|27084.1|61
1640598900000|2021-12-27 09:55:00|27101.6|27086.6|27099.1|27084.1|27114.1|27099.1|27099.1|27084.1|66
1640599200000|2021-12-27 10:00:00|27101.6|27086.6|27094.1|27079.1|27109.1|27094.1|27094.1|27079.1|51
1640599500000|2021-12-27 10:05:00|27089.1|27074.1|27084.1|27069.1|27094.1|27079.1|27081.6|27066.6|44
1640599800000|2021-12-27 10:10:00|27086.6|27071.6|27089.1|27074.1|27089.1|27074.1|27079.1|27064.1|38
1640600100000|2021-12-27 10:15:00|27091.6|27076.6|27106.6|27091.6|27106.6|27091.6|27091.6|27076.6|30
1640600400000|2021-12-27 10:20:00|27104.1|27089.1|27099.1|27084.1|27109.1|27094.1|27099.1|27084.1|37
1640600700000|2021-12-27 10:25:00|27094.1|27079.1|27101.6|27086.6|27104.1|27089.1|27089.1|27074.1|65
1640601000000|2021-12-27 10:30:00|27104.1|27089.1|27091.6|27076.6|27109.1|27094.1|27089.1|27074.1|31
1640601300000|2021-12-27 10:35:00|27089.1|27074.1|27089.1|27074.1|27094.1|27079.1|27084.1|27069.1|22
1640601600000|2021-12-27 10:40:00|27086.6|27071.6|27086.6|27071.6|27094.1|27079.1|27084.1|27069.1|38
1640601900000|2021-12-27 10:45:00|27089.1|27074.1|27099.1|27084.1|27109.1|27094.1|27089.1|27074.1|24
1640602200000|2021-12-27 10:50:00|27096.6|27081.6|27089.1|27074.1|27099.1|27084.1|27086.6|27071.6|21
1640602500000|2021-12-27 10:55:00|27086.6|27071.6|27089.1|27074.1|27089.1|27074.1|27074.1|27059.1|31
1640602800000|2021-12-27 11:00:00|27086.6|27071.6|27089.1|27074.1|27094.1|27079.1|27084.1|27069.1|16
1640603100000|2021-12-27 11:05:00|27086.6|27071.6|27099.1|27084.1|27099.1|27084.1|27084.1|27069.1|14
1640603400000|2021-12-27 11:10:00|27104.1|27089.1|27099.1|27084.1|27106.6|27091.6|27096.6|27081.6|23
1640603700000|2021-12-27 11:15:00|27101.6|27086.6|27096.6|27081.6|27104.1|27089.1|27094.1|27079.1|11
1640604000000|2021-12-27 11:20:00|27099.1|27084.1|27096.6|27081.6|27099.1|27084.1|27094.1|27079.1|5
1640604300000|2021-12-27 11:25:00|27099.1|27084.1|27089.1|27074.1|27099.1|27084.1|27084.1|27069.1|14
1640604600000|2021-12-27 11:30:00|27094.1|27079.1|27091.6|27076.6|27094.1|27079.1|27084.1|27069.1|20
1640604900000|2021-12-27 11:35:00|27094.1|27079.1|27099.1|27084.1|27104.1|27089.1|27094.1|27079.1|22
1640605200000|2021-12-27 11:40:00|27104.1|27089.1|27104.1|27089.1|27114.1|27099.1|27099.1|27084.1|56
1640605500000|2021-12-27 11:45:00|27101.6|27086.6|27099.1|27084.1|27104.1|27089.1|27094.1|27079.1|9
1640605800000|2021-12-27 11:50:00|27104.1|27089.1|27111.6|27096.6|27114.1|27099.1|27096.6|27081.6|24
1640606100000|2021-12-27 11:55:00|27109.1|27094.1|27109.1|27094.1|27111.6|27096.6|27104.1|27089.1|16
1640606400000|2021-12-27 12:00:00|27114.1|27099.1|27114.1|27099.1|27119.1|27104.1|27109.1|27094.1|42
1640606700000|2021-12-27 12:05:00|27116.6|27101.6|27134.1|27119.1|27139.1|27124.1|27114.1|27099.1|63
1640607000000|2021-12-27 12:10:00|27131.6|27116.6|27129.1|27114.1|27134.1|27119.1|27124.1|27109.1|52
1640607300000|2021-12-27 12:15:00|27126.6|27111.6|27134.1|27119.1|27134.1|27119.1|27124.1|27109.1|24
1640607600000|2021-12-27 12:20:00|27131.6|27116.6|27144.1|27129.1|27149.1|27134.1|27131.6|27116.6|55
1640607900000|2021-12-27 12:25:00|27146.6|27131.6|27154.1|27139.1|27159.1|27144.1|27139.1|27124.1|46
1640608200000|2021-12-27 12:30:00|27156.6|27141.6|27166.6|27151.6|27169.1|27154.1|27154.1|27139.1|55
1640608500000|2021-12-27 12:35:00|27169.1|27154.1|27169.1|27154.1|27184.1|27169.1|27169.1|27154.1|82
1640608800000|2021-12-27 12:40:00|27167.5|27152.5|27162.5|27147.5|27172.5|27157.5|27162.5|27147.5|49
1640609100000|2021-12-27 12:45:00|27157.5|27142.5|27162.5|27147.5|27162.5|27147.5|27157.5|27142.5|24
1640609400000|2021-12-27 12:50:00|27167.5|27152.5|27162.5|27147.5|27167.5|27152.5|27152.5|27137.5|13
1640609700000|2021-12-27 12:55:00|27160|27145|27160|27145|27162.5|27147.5|27152.5|27137.5|10
1640610000000|2021-12-27 13:00:00|27162.5|27147.5|27152.5|27137.5|27165|27150|27152.5|27137.5|32
1640610300000|2021-12-27 13:05:00|27150|27135|27157.5|27142.5|27157.5|27142.5|27147.5|27132.5|18
1640610600000|2021-12-27 13:10:00|27160|27145|27157.5|27142.5|27160|27145|27150|27135|27
1640610900000|2021-12-27 13:15:00|27160|27145|27175|27160|27175|27160|27157.5|27142.5|38
1640611200000|2021-12-27 13:20:00|27177.5|27162.5|27187.5|27172.5|27187.5|27172.5|27172.5|27157.5|45
1640611500000|2021-12-27 13:25:00|27192.5|27177.5|27192.5|27177.5|27197.5|27182.5|27187.5|27172.5|55
1640611800000|2021-12-27 13:30:00|27197.5|27182.5|27202.5|27187.5|27207.5|27192.5|27197.5|27182.5|62
1640612100000|2021-12-27 13:35:00|27205|27190|27207.5|27192.5|27212.5|27197.5|27197.5|27182.5|73
1640612400000|2021-12-27 13:40:00|27210|27195|27217.5|27202.5|27220|27205|27207.5|27192.5|47
1640612700000|2021-12-27 13:45:00|27220|27205|27210|27195|27227.5|27212.5|27207.5|27192.5|74
1640613000000|2021-12-27 13:50:00|27207.5|27192.5|27207.5|27192.5|27210|27195|27202.5|27187.5|34
1640613300000|2021-12-27 13:55:00|27205|27190|27197.5|27182.5|27207.5|27192.5|27197.5|27182.5|30
1640613600000|2021-12-27 14:00:00|27202.5|27187.5|27207.5|27192.5|27207.5|27192.5|27200|27185|28
1640613900000|2021-12-27 14:05:00|27202.5|27187.5|27202.5|27187.5|27207.5|27192.5|27197.5|27182.5|46
1640614200000|2021-12-27 14:10:00|27207.5|27192.5|27207.5|27192.5|27207.5|27192.5|27202.5|27187.5|31
1640614500000|2021-12-27 14:15:00|27205|27190|27207.5|27192.5|27207.5|27192.5|27202.5|27187.5|43
1640614800000|2021-12-27 14:20:00|27205|27190|27212.5|27197.5|27212.5|27197.5|27202.5|27187.5|35
1640615100000|2021-12-27 14:25:00|27210|27195|27222.5|27207.5|27225|27210|27207.5|27192.5|73
1640615400000|2021-12-27 14:30:00|27225|27210|27207.5|27192.5|27227.5|27212.5|27205|27190|96
1640615700000|2021-12-27 14:35:00|27205|27190|27207.5|27192.5|27210|27195|27192.5|27177.5|64
1640616000000|2021-12-27 14:40:00|27205|27190|27222.5|27207.5|27227.5|27212.5|27202.5|27187.5|91
1640616300000|2021-12-27 14:45:00|27227.5|27212.5|27245|27230|27247.5|27232.5|27222.5|27207.5|92
1640616600000|2021-12-27 14:50:00|27247.5|27232.5|27210|27195|27252.5|27237.5|27207.5|27192.5|100
1640616900000|2021-12-27 14:55:00|27212.5|27197.5|27197.5|27182.5|27212.5|27197.5|27192.5|27177.5|81
1640617200000|2021-12-27 15:00:00|27195|27180|27217.5|27202.5|27217.5|27202.5|27192.5|27177.5|78
1640617500000|2021-12-27 15:05:00|27222.5|27207.5|27225|27210|27227.5|27212.5|27207.5|27192.5|52
1640617800000|2021-12-27 15:10:00|27225.7|27210.7|27218.2|27203.2|27228.2|27213.2|27213.2|27198.2|64
1640618100000|2021-12-27 15:15:00|27213.2|27198.2|27223.2|27208.2|27223.2|27208.2|27213.2|27198.2|56
1640618400000|2021-12-27 15:20:00|27225.7|27210.7|27240.7|27225.7|27248.2|27233.2|27218.2|27203.2|76
1640618700000|2021-12-27 15:25:00|27243.2|27228.2|27253.2|27238.2|27258.2|27243.2|27233.2|27218.2|99
1640619000000|2021-12-27 15:30:00|27255.7|27240.7|27253.2|27238.2|27258.2|27243.2|27233.2|27218.2|74
1640619300000|2021-12-27 15:35:00|27250.7|27235.7|27253.2|27238.2|27258.2|27243.2|27248.2|27233.2|75
1640619600000|2021-12-27 15:40:00|27255.7|27240.7|27248.2|27233.2|27258.2|27243.2|27248.2|27233.2|31
1640619900000|2021-12-27 15:45:00|27250.7|27235.7|27243.2|27228.2|27253.2|27238.2|27233.2|27218.2|45
1640620200000|2021-12-27 15:50:00|27240.7|27225.7|27248.2|27233.2|27248.2|27233.2|27238.2|27223.2|47
1640620500000|2021-12-27 15:55:00|27245.7|27230.7|27253.2|27238.2|27255.7|27240.7|27243.2|27228.2|47
1640620800000|2021-12-27 16:00:00|27255.7|27240.7|27248.2|27233.2|27255.7|27240.7|27238.2|27223.2|71
1640621100000|2021-12-27 16:05:00|27245.7|27230.7|27250.7|27235.7|27253.2|27238.2|27238.2|27223.2|48
1640621400000|2021-12-27 16:10:00|27248.2|27233.2|27258.2|27243.2|27258.2|27243.2|27245.7|27230.7|100
1640621700000|2021-12-27 16:15:00|27263.2|27248.2|27238.2|27223.2|27263.2|27248.2|27228.2|27213.2|97
1640622000000|2021-12-27 16:20:00|27235.7|27220.7|27233.2|27218.2|27245.7|27230.7|27233.2|27218.2|121
1640622300000|2021-12-27 16:25:00|27230.7|27215.7|27243.2|27228.2|27245.7|27230.7|27228.2|27213.2|108
1640622600000|2021-12-27 16:30:00|27238.2|27223.2|27238.2|27223.2|27243.2|27228.2|27228.2|27213.2|242
1640622900000|2021-12-27 16:35:00|27235.7|27220.7|27240.7|27225.7|27248.2|27233.2|27235.7|27220.7|103
1640623200000|2021-12-27 16:40:00|27238.2|27223.2|27238.2|27223.2|27243.2|27228.2|27235.7|27220.7|23
1640623500000|2021-12-27 16:45:00|27240.7|27225.7|27238.2|27223.2|27243.2|27228.2|27238.2|27223.2|23
1640623800000|2021-12-27 16:50:00|27240.7|27220.7|27245.7|27225.7|27245.7|27225.7|27240.7|27220.7|11
1640624100000|2021-12-27 16:55:00|27250.7|27230.7|27250.7|27230.7|27255.7|27235.7|27250.7|27230.7|24
1640624400000|2021-12-27 17:00:00|27255.7|27235.7|27265.7|27245.7|27270.7|27250.7|27255.7|27235.7|30
1640624700000|2021-12-27 17:05:00|27270.7|27250.7|27265.7|27245.7|27270.7|27250.7|27265.7|27245.7|23
1640625000000|2021-12-27 17:10:00|27270.7|27240.7|27275.7|27255.7|27275.7|27255.7|27270.7|27240.7|14
1640625300000|2021-12-27 17:15:00|27270.7|27250.7|27270.7|27245.7|27270.7|27250.7|27265.7|27245.7|16
1640625600000|2021-12-27 17:20:00|27265.7|27250.7|27275.7|27255.7|27275.7|27255.7|27265.7|27245.7|4
1640625900000|2021-12-27 17:25:00||27250.7||27255.7||27255.7||27250.7|3
1640626200000|2021-12-27 17:30:00|27270.7|27250.7|27270.7|27245.7|27270.7|27250.7|27265.7|27245.7|13
1640626500000|2021-12-27 17:35:00||27250.7||27250.7||27250.7||27250.7|0
1640626800000|2021-12-27 17:40:00|27265.7|27245.7|27270.7|27250.7|27270.7|27250.7|27265.7|27245.7|5
1640627100000|2021-12-27 17:45:00|27265.7|27245.7|27270.7|27250.7|27270.7|27250.7|27265.7|27245.7|6
1640627400000|2021-12-27 17:50:00||27245.7||27250.7||27250.7||27245.7|14
1640627700000|2021-12-27 17:55:00|27275.7|27245.7|27275.7|27255.7|27275.7|27255.7|27270.7|27245.7|12
1640628000000|2021-12-27 18:00:00|27270.7|27250.7|27270.7|27250.7|27275.7|27250.7|27270.7|27250.7|2
1640628300000|2021-12-27 18:05:00|||||||||1
1640628600000|2021-12-27 18:10:00|27275.7||27275.7||27275.7||27275.7||14
1640628900000|2021-12-27 18:15:00|27270.7|27245.7|27270.7|27245.7|27270.7|27245.7|27265.7|27245.7|1
1640629200000|2021-12-27 18:20:00|27265.7|27250.7|27275.7|27255.7|27275.7|27255.7|27265.7|27245.7|5
1640629500000|2021-12-27 18:25:00|27280.7|27260.7|27275.7|27255.7|27280.7|27260.7|27275.7|27255.7|5
1640629800000|2021-12-27 18:30:00|27280.7|27260.7|27275.7|27250.7|27280.7|27260.7|27275.7|27250.7|7
1640630100000|2021-12-27 18:35:00|27280.7|27255.7|27280.7|27255.7|27280.7|27260.7|27280.7|27255.7|1
1640630400000|2021-12-27 18:40:00||27260.7||27260.7||27260.7||27255.7|0
1640630700000|2021-12-27 18:45:00|27285.7|27255.7|27280.7|27260.7|27285.7|27260.7|27280.7|27255.7|8
1640631000000|2021-12-27 18:50:00|27285.7|27265.7|27285.7|27265.7|27285.7|27265.7|27280.7|27260.7|4
1640631300000|2021-12-27 18:55:00|27290.7|27270.7|27290.7|27270.7|27295.7|27275.7|27290.7|27265.7|6
1640631600000|2021-12-27 19:00:00|27285.7|27265.7|27295.7|27275.7|27295.7|27275.7|27285.7|27265.7|11
1640631900000|2021-12-27 19:05:00|27290.7|27270.7|27295.7|27270.7|27295.7|27275.7|27290.7|27270.7|2
1640632200000|2021-12-27 19:10:00|27290.7|27275.7|27300.7|27275.7|27300.7|27275.7|27290.7|27270.7|10
1640632500000|2021-12-27 19:15:00|27295.7|27280.7|27290.7|27270.7|27300.7|27280.7|27290.7|27270.7|11
1640632800000|2021-12-27 19:20:00|27295.7|27275.7|27300.7|27280.7|27305.7|27285.7|27295.7|27275.7|15
1640633100000|2021-12-27 19:25:00|27305.7|27285.7|27303.2|27288.2|27305.7|27288.2|27303.2|27285.7|15
1640633400000|2021-12-27 19:30:00|27300.7|27285.7|27300.7|27285.7|27303.2|27288.2|27298.2|27283.2|6
1640633700000|2021-12-27 19:35:00|27303.2|27288.2|27300.7|27285.7|27303.2|27288.2|27298.2|27283.2|4
1640634000000|2021-12-27 19:40:00|27298.2|27283.2|27298.2|27283.2|27303.2|27288.2|27298.2|27283.2|4
1640634300000|2021-12-27 19:45:00|27295.7|27280.7|27295.7|27280.7|27303.2|27288.2|27293.2|27278.2|10
1640634600000|2021-12-27 19:50:00|27293.2|27278.2|27293.2|27278.2|27298.2|27283.2|27293.2|27278.2|3
1640634900000|2021-12-27 19:55:00|27295.7|27280.7|27303.2|27288.2|27303.2|27288.2|27293.2|27278.2|11
1640635200000|2021-12-27 20:00:00|27300.7|27285.7|27295.7|27280.7|27300.7|27285.7|27293.2|27278.2|7
1640635500000|2021-12-27 20:05:00|27298.2|27283.2|27298.2|27283.2|27303.2|27288.2|27295.7|27280.7|9
1640635800000|2021-12-27 20:10:00|27300.7|27285.7|27295.7|27280.7|27300.7|27285.7|27295.7|27280.7|4
1640636100000|2021-12-27 20:15:00|27298.2|27283.2|27298.2|27283.2|27298.2|27283.2|27293.2|27278.2|10
1640636400000|2021-12-27 20:20:00|27300.7|27285.7|27298.2|27283.2|27303.2|27288.2|27295.7|27280.7|1
1640636700000|2021-12-27 20:25:00|27300.7|27285.7|27303.2|27288.2|27310.7|27295.7|27298.2|27283.2|10
1640637000000|2021-12-27 20:30:00|27305.7|27290.7|27313.2|27298.2|27313.2|27298.2|27303.2|27288.2|23
1640637300000|2021-12-27 20:35:00|27315.7|27300.7|27323.2|27308.2|27323.2|27308.2|27315.7|27300.7|46
1640637600000|2021-12-27 20:40:00|27325.7|27310.7|27330.7|27315.7|27333.2|27318.2|27323.2|27308.2|60
1640637900000|2021-12-27 20:45:00|27333.2|27318.2|27325.7|27310.7|27333.2|27318.2|27323.2|27308.2|9
1640638200000|2021-12-27 20:50:00|27328.2|27313.2|27333.2|27318.2|27333.2|27318.2|27323.2|27308.2|16
1640638500000|2021-12-27 20:55:00|27330.7|27315.7|27338.2|27323.2|27338.2|27323.2|27328.2|27313.2|24
1640638800000|2021-12-27 21:00:00|27354.3|27314.3|27354.1|27314.1|27360.9|27320.9|27348|27308|0
1640639100000|2021-12-27 21:05:00|27353.8|27313.8|27347.7|27307.7|27355.9|27315.9|27345.9|27305.9|0
1640639400000|2021-12-27 21:10:00|27347.4|27307.4|27341.4|27301.4|27349.6|27309.6|27341.4|27301.4|0
1640639700000|2021-12-27 21:15:00|27341.6|27301.6|27350.5|27310.5|27352.7|27312.7|27341.6|27301.6|0
1640640000000|2021-12-27 21:20:00|27350.2|27310.2|27347.5|27307.5|27350.7|27310.7|27347.3|27307.3|0
1640640300000|2021-12-27 21:25:00|27347.8|27307.8|27350.7|27310.7|27350.7|27310.7|27347.8|27307.8|0
1640640600000|2021-12-27 21:30:00|27350.8|27310.8|27352.5|27312.5|27353.8|27313.8|27349.3|27309.3|0
1640640900000|2021-12-27 21:35:00|27352.2|27312.2|27359|27319|27360.8|27320.8|27350.7|27310.7|0
1640641200000|2021-12-27 21:40:00|27358.7|27318.7|27354.5|27314.5|27359|27319|27352.6|27312.6|0
1640641500000|2021-12-27 21:45:00|27354.2|27314.2|27347.6|27307.6|27355.8|27315.8|27347.6|27307.6|0
1640641800000|2021-12-27 21:50:00|27347.8|27307.8|27355.8|27315.8|27357.6|27317.6|27347.8|27307.8|0
1640642100000|2021-12-27 21:55:00|27356|27316|27349.8|27309.8|27357.6|27317.6|27348.8|27308.8|0
1640642400000|2021-12-27 22:00:00|27350.1|27310.1|27345.9|27305.9|27350.1|27310.1|27342.2|27302.2|0
1640642700000|2021-12-27 22:05:00|27346.4|27306.4|27348|27308|27348|27308|27346.4|27306.4|0
1640643000000|2021-12-27 22:10:00|27347.5|27307.5|27345.9|27305.9|27347.5|27307.5|27345.9|27305.9|0
1640643300000|2021-12-27 22:15:00|27346.4|27306.4|27346.9|27306.9|27346.9|27306.9|27346.4|27306.4|0
1640643600000|2021-12-27 22:20:00|27346.7|27306.7|27345.9|27305.9|27346.9|27306.9|27344.6|27304.6|0
1640643900000|2021-12-27 22:25:00|27345.3|27305.3|27345.9|27305.9|27349.6|27309.6|27344.8|27304.8|0
1640644200000|2021-12-27 22:30:00|27346.4|27306.4|27345.9|27305.9|27347.5|27307.5|27345.3|27305.3|0
1640644500000|2021-12-27 22:35:00|27346.4|27306.4|27348.5|27308.5|27348.5|27308.5|27345.9|27305.9|0
1640644800000|2021-12-27 22:40:00|27348|27308|27346.4|27306.4|27349|27309|27346.4|27306.4|0
1640645100000|2021-12-27 22:45:00|27346.9|27306.9|27346.4|27306.4|27346.9|27306.9|27346.4|27306.4|0
1640645400000|2021-12-27 22:50:00|27346.9|27306.9|27345.3|27305.3|27346.9|27306.9|27345.3|27305.3|0
1640645700000|2021-12-27 22:55:00|27345.9|27305.9|27344.8|27304.8|27345.9|27305.9|27344.8|27304.8|0
1640646000000|2021-12-27 23:00:00|27342.9|27302.9|27348.8|27308.8|27352.6|27312.6|27335.5|27295.5|0
1640646300000|2021-12-27 23:05:00|27348.9|27308.9|27341.2|27301.2|27352.6|27312.6|27339.4|27299.4|0
1640646600000|2021-12-27 23:10:00|27341.5|27301.5|27341.2|27301.2|27346.2|27306.2|27339.4|27299.4|0
1640646900000|2021-12-27 23:15:00|27340.9|27300.9|27341.2|27301.2|27346.2|27306.2|27339.4|27299.4|0
1640647200000|2021-12-27 23:20:00|27341.1|27301.1|27333|27293|27343.1|27303.1|27331.7|27291.7|0
1640647500000|2021-12-27 23:25:00|27332.7|27292.7|27329.2|27289.2|27334.9|27294.9|27323.5|27283.5|0
1640647800000|2021-12-27 23:30:00|27329|27289|27334.9|27294.9|27334.9|27294.9|27328|27288|0
1640648100000|2021-12-27 23:35:00|27334.7|27294.7|27329.8|27289.8|27334.9|27294.9|27329.8|27289.8|0
1640648400000|2021-12-27 23:40:00|27329.7|27289.7|27326.7|27286.7|27332.3|27292.3|27324.8|27284.8|0
1640648700000|2021-12-27 23:45:00|27326.5|27286.5|27326.7|27286.7|27329.8|27289.8|27323.5|27283.5|0
1640649000000|2021-12-27 23:50:00|27326.5|27286.5|27325.5|27285.5|27326.7|27286.7|27323.5|27283.5|0
1640649300000|2021-12-27 23:55:00|27325.3|27285.3|27324.8|27284.8|27328|27288|27323.5|27283.5|0
1640649600000|2021-12-28 00:00:00|27325.1|27285.1|27313|27273|27326.7|27286.7|27311.7|27271.7|0
1640649900000|2021-12-28 00:05:00|27313.2|27273.2|27308|27268|27318.1|27278.1|27304.2|27264.2|0
1640650200000|2021-12-28 00:10:00|27307.7|27267.7|27303.5|27263.5|27313|27273|27303.5|27263.5|0
1640650500000|2021-12-28 00:15:00|27303.6|27263.6|27301.6|27261.6|27308|27268|27298.2|27258.2|0
1640650800000|2021-12-28 00:20:00|27301.8|27261.8|27320.1|27280.1|27323.1|27283.1|27298.8|27258.8|0
1640651100000|2021-12-28 00:25:00|27321.2|27281.2|27323.5|27283.5|27326.1|27286.1|27316.9|27276.9|0
1640651400000|2021-12-28 00:30:00|27324|27284|27328.5|27288.5|27331.9|27291.9|27319.9|27279.9|0
1640651700000|2021-12-28 00:35:00|27328.3|27288.3|27325.5|27285.5|27328.6|27288.6|27319.4|27279.4|0
1640652000000|2021-12-28 00:40:00|27325|27285|27354.9|27314.9|27354.9|27314.9|27324|27284|0
1640652300000|2021-12-28 00:45:00|27354.7|27314.7|27345.8|27305.8|27358.3|27318.3|27345.8|27305.8|0
1640652600000|2021-12-28 00:50:00|27345.6|27305.6|27345.8|27305.8|27345.9|27305.9|27336.8|27296.8|0
1640652900000|2021-12-28 00:55:00|27344.7|27304.7|27350.5|27310.5|27352.5|27312.5|27343|27303|0
1640653200000|2021-12-28 01:00:00|27350.7|27310.7|27343.1|27303.1|27353.7|27313.7|27340|27300|0
1640653500000|2021-12-28 01:05:00|27343|27303|27332.6|27292.6|27343.1|27303.1|27325.2|27285.2|0
1640653800000|2021-12-28 01:10:00|27332|27292|27331.3|27291.3|27337.5|27297.5|27329.4|27289.4|0
1640654100000|2021-12-28 01:15:00|27331.2|27291.2|27315.1|27275.1|27331.7|27291.7|27309.8|27269.8|0
1640654400000|2021-12-28 01:20:00|27313.2|27273.2|27314.4|27274.4|27319|27279|27308.4|27268.4|0
1640654700000|2021-12-28 01:25:00|27314.2|27274.2|27309.8|27269.8|27314.2|27274.2|27306.8|27266.8|0
1640655000000|2021-12-28 01:30:00|27310.3|27270.3|27304|27264|27317.1|27277.1|27299.3|27259.3|0
1640655300000|2021-12-28 01:35:00|27303.9|27263.9|27306|27266|27316.4|27276.4|27303.9|27263.9|0
1640655600000|2021-12-28 01:40:00|27306.5|27266.5|27309.2|27269.2|27310.9|27270.9|27298.8|27258.8|0
1640655900000|2021-12-28 01:45:00|27308.6|27268.6|27297.1|27257.1|27309.2|27269.2|27295.8|27255.8|0
1640656200000|2021-12-28 01:50:00|27296.6|27256.6|27305.5|27265.5|27305.7|27265.7|27285|27245|0
1640656500000|2021-12-28 01:55:00|27305.3|27265.3|27306.2|27266.2|27312.3|27272.3|27302.5|27262.5|0
1640656800000|2021-12-28 02:00:00|27306.1|27266.1|27304|27264|27310.7|27270.7|27301|27261|0
1640657100000|2021-12-28 02:05:00|27304.2|27264.2|27304.6|27264.6|27310.2|27270.2|27302.6|27262.6|0
1640657400000|2021-12-28 02:10:00|27304.8|27264.8|27295.8|27255.8|27304.9|27264.9|27295.7|27255.7|0
1640657700000|2021-12-28 02:15:00|27295.7|27255.7|27283.1|27243.1|27296.1|27256.1|27283.1|27243.1|0
1640658000000|2021-12-28 02:20:00|27283.3|27243.3|27283.3|27243.3|27292.2|27252.2|27280.3|27240.3|0
1640658300000|2021-12-28 02:25:00|27282.7|27242.7|27286.6|27246.6|27286.6|27246.6|27280.1|27240.1|0
1640658600000|2021-12-28 02:30:00|27286.5|27246.5|27283.6|27243.6|27289.7|27249.7|27280.6|27240.6|0
1640658900000|2021-12-28 02:35:00|27284.7|27244.7|27292.6|27252.6|27292.8|27252.8|27284.7|27244.7|0
1640659200000|2021-12-28 02:40:00|27292.7|27252.7|27300.2|27260.2|27301.8|27261.8|27291|27251|0
1640659500000|2021-12-28 02:45:00|27300.7|27260.7|27295.8|27255.8|27302.1|27262.1|27293|27253|0
1640659800000|2021-12-28 02:50:00|27296|27256|27293|27253|27299|27259|27293|27253|0
1640660100000|2021-12-28 02:55:00|27293.1|27253.1|27284.4|27244.4|27296|27256|27284.4|27244.4|0
1640660400000|2021-12-28 03:00:00|27284.5|27244.5|27290.3|27250.3|27290.7|27250.7|27284.2|27244.2|0
1640660700000|2021-12-28 03:05:00|27290.5|27250.5|27290.5|27250.5|27290.7|27250.7|27287.3|27247.3|0
1640661000000|2021-12-28 03:10:00|27290.3|27250.3|27281.4|27241.4|27290.3|27250.3|27281.2|27241.2|0
1640661300000|2021-12-28 03:15:00|27282.4|27242.4|27281|27241|27284.4|27244.4|27280.9|27240.9|0
1640661600000|2021-12-28 03:20:00|27281.1|27241.1|27281|27241|27283.8|27243.8|27278|27238|0
1640661900000|2021-12-28 03:25:00|27281.2|27241.2|27284.2|27244.2|27284.4|27244.4|27281|27241|0
1640662200000|2021-12-28 03:30:00|27284.4|27244.4|27279.8|27239.8|27290.3|27250.3|27279.8|27239.8|0
1640662500000|2021-12-28 03:35:00|27279.2|27239.2|27284.8|27244.8|27284.9|27244.9|27278.5|27238.5|0
1640662800000|2021-12-28 03:40:00|27284.9|27244.9|27287.7|27247.7|27289.5|27249.5|27284.8|27244.8|0
1640663100000|2021-12-28 03:45:00|27288.2|27248.2|27299.7|27259.7|27299.7|27259.7|27287.7|27247.7|0
1640663400000|2021-12-28 03:50:00|27299.5|27259.5|27293.5|27253.5|27299.5|27259.5|27293.5|27253.5|0
1640663700000|2021-12-28 03:55:00|27293.4|27253.4|27296.5|27256.5|27297.7|27257.7|27293.3|27253.3|0
1640664000000|2021-12-28 04:00:00|27296.4|27256.4|27296.1|27256.1|27296.5|27256.5|27293.5|27253.5|0
1640664300000|2021-12-28 04:05:00|27296|27256|27299.1|27259.1|27299.1|27259.1|27296|27256|0
1640664600000|2021-12-28 04:10:00|27299.7|27259.7|27300.6|27260.6|27302.1|27262.1|27299|27259|0
1640664900000|2021-12-28 04:15:00|27300|27260|27302.5|27262.5|27303.7|27263.7|27299.1|27259.1|0
1640665200000|2021-12-28 04:20:00|27302.4|27262.4|27299.3|27259.3|27305.3|27265.3|27296.3|27256.3|0
1640665500000|2021-12-28 04:25:00|27299.2|27259.2|27302.7|27262.7|27302.9|27262.9|27299.2|27259.2|0
1640665800000|2021-12-28 04:30:00|27302.1|27262.1|27303|27263|27306.3|27266.3|27299.9|27259.9|0
1640666100000|2021-12-28 04:35:00|27303.2|27263.2|27297.2|27257.2|27303.2|27263.2|27297.1|27257.1|0
1640666400000|2021-12-28 04:40:00|27298.3|27258.3|27297.2|27257.2|27300|27260|27297.1|27257.1|0
1640666700000|2021-12-28 04:45:00|27297.1|27257.1|27288.6|27248.6|27297.2|27257.2|27288.6|27248.6|0
1640667000000|2021-12-28 04:50:00|27289.7|27249.7|27294.2|27254.2|27294.2|27254.2|27288.4|27248.4|0
1640667300000|2021-12-28 04:55:00|27293.7|27253.7|27291.2|27251.2|27294.4|27254.4|27291.2|27251.2|0
1640667600000|2021-12-28 05:00:00|27291.1|27251.1|27291.1|27251.1|27294.1|27254.1|27287.9|27247.9|0
1640667900000|2021-12-28 05:05:00|27291|27251|27291.1|27251.1|27294.1|27254.1|27289.3|27249.3|0
1640668200000|2021-12-28 05:10:00|27291.2|27251.2|27294.6|27254.6|27297.6|27257.6|27291.2|27251.2|0
1640668500000|2021-12-28 05:15:00|27294.7|27254.7|27294.4|27254.4|27294.8|27254.8|27291.4|27251.4|0
1640668800000|2021-12-28 05:20:00|27294.5|27254.5|27291.4|27251.4|27294.6|27254.6|27291.2|27251.2|0
1640669100000|2021-12-28 05:25:00|27291.6|27251.6|27291.4|27251.4|27294.4|27254.4|27289.5|27249.5|0
1640669400000|2021-12-28 05:30:00|27291.3|27251.3|27291.6|27251.6|27294.4|27254.4|27291.2|27251.2|0
1640669700000|2021-12-28 05:35:00|27291.5|27251.5|27304|27264|27304.1|27264.1|27291.5|27251.5|0
1640670000000|2021-12-28 05:40:00|27304.1|27264.1|27302.2|27262.2|27306.9|27266.9|27301|27261|0
1640670300000|2021-12-28 05:45:00|27302.7|27262.7|27304.3|27264.3|27307.1|27267.1|27301|27261|0
1640670600000|2021-12-28 05:50:00|27305.4|27265.4|27319.1|27279.1|27319.1|27279.1|27305.4|27265.4|0
1640670900000|2021-12-28 05:55:00|27320.3|27280.3|27327.9|27287.9|27327.9|27287.9|27318.9|27278.9|0
1640671200000|2021-12-28 06:00:00|27328|27288|27320.7|27280.7|27328.1|27288.1|27313.1|27273.1|0
1640671500000|2021-12-28 06:05:00|27319.5|27279.5|27306.4|27266.4|27319.5|27279.5|27306.4|27266.4|0
1640671800000|2021-12-28 06:10:00|27306.2|27266.2|27300.2|27260.2|27306.4|27266.4|27297.4|27257.4|0
1640672100000|2021-12-28 06:15:00|27300.1|27260.1|27309.2|27269.2|27312.7|27272.7|27298.6|27258.6|0
1640672400000|2021-12-28 06:20:00|27309.3|27269.3|27312.2|27272.2|27312.6|27272.6|27309.3|27269.3|0
1640672700000|2021-12-28 06:25:00|27312.4|27272.4|27324.5|27284.5|27324.5|27284.5|27312.2|27272.2|0
1640673000000|2021-12-28 06:30:00|27324.7|27284.7|27321.7|27281.7|27324.7|27284.7|27315.7|27275.7|0
1640673300000|2021-12-28 06:35:00|27321.6|27281.6|27315.8|27275.8|27321.9|27281.9|27315.7|27275.7|0
1640673600000|2021-12-28 06:40:00|27315.9|27275.9|27313.5|27273.5|27316.3|27276.3|27313|27273|0
1640673900000|2021-12-28 06:45:00|27314|27274|27312.9|27272.9|27314.7|27274.7|27310.1|27270.1|0
1640674200000|2021-12-28 06:50:00|27313.2|27273.2|27312.9|27272.9|27316.1|27276.1|27312.6|27272.6|0
1640674500000|2021-12-28 06:55:00|27312.8|27272.8|27319.5|27279.5|27319.6|27279.6|27312.7|27272.7|0
1640674800000|2021-12-28 07:00:00|27318.9|27278.9|27283.2|27268.2|27323.9|27283.9|27280.7|27265.7|25
1640675100000|2021-12-28 07:05:00|27280.7|27265.7|27283.2|27268.2|27283.2|27268.2|27273.2|27258.2|15
1640675400000|2021-12-28 07:10:00|27280.7|27265.7|27263.2|27248.2|27280.7|27265.7|27263.2|27248.2|11
1640675700000|2021-12-28 07:15:00|27275.7|27260.7|27285.7|27270.7|27288.2|27273.2|27275.7|27260.7|20
1640676000000|2021-12-28 07:20:00|27288.2|27273.2|27280.7|27265.7|27290.7|27275.7|27280.7|27265.7|12
1640676300000|2021-12-28 07:25:00|27278.2|27263.2|27275.7|27260.7|27280.7|27265.7|27273.2|27258.2|3
1640676600000|2021-12-28 07:30:00|27273.2|27258.2|27260.7|27245.7|27273.2|27258.2|27258.2|27243.2|9
1640676900000|2021-12-28 07:35:00|27258.2|27243.2|27255.7|27240.7|27263.2|27248.2|27248.2|27233.2|12
1640677200000|2021-12-28 07:40:00|27253.2|27238.2|27243.2|27228.2|27258.2|27243.2|27243.2|27228.2|7
1640677500000|2021-12-28 07:45:00|27240.7|27225.7|27260.7|27245.7|27263.2|27248.2|27240.7|27225.7|7
1640677800000|2021-12-28 07:50:00|27258.2|27243.2|27248.2|27233.2|27265.7|27250.7|27245.7|27230.7|10
1640678100000|2021-12-28 07:55:00|27250.7|27235.7|27265.7|27250.7|27265.7|27250.7|27243.2|27228.2|20
1640678400000|2021-12-28 08:00:00|27270.7|27255.7|27323.2|27308.2|27328.2|27313.2|27268.2|27253.2|282
1640678700000|2021-12-28 08:05:00|27318.2|27303.2|27383.2|27368.2|27383.2|27368.2|27313.2|27298.2|281
1640679000000|2021-12-28 08:10:00|27380.7|27365.7|27375.7|27360.7|27398.2|27383.2|27373.2|27358.2|183
1640679300000|2021-12-28 08:15:00|27373.2|27358.2|27378.2|27363.2|27383.2|27368.2|27373.2|27358.2|98
1640679600000|2021-12-28 08:20:00|27383.2|27368.2|27368.2|27353.2|27383.2|27368.2|27368.2|27353.2|85
1640679900000|2021-12-28 08:25:00|27373.2|27358.2|27398.2|27383.2|27410.7|27395.7|27368.2|27353.2|137
1640680200000|2021-12-28 08:30:00|27395.7|27380.7|27400.7|27385.7|27400.7|27385.7|27373.2|27358.2|119
1640680500000|2021-12-28 08:35:00|27398.2|27383.2|27385.7|27370.7|27403.2|27388.2|27368.2|27353.2|69
1640680800000|2021-12-28 08:40:00|27384.7|27369.7|27392.2|27377.2|27392.2|27377.2|27372.2|27357.2|75
1640681100000|2021-12-28 08:45:00|27397.2|27382.2|27427.2|27412.2|27432.2|27417.2|27394.7|27379.7|160
1640681400000|2021-12-28 08:50:00|27429.7|27414.7|27447.2|27432.2|27447.2|27432.2|27427.2|27412.2|110
1640681700000|2021-12-28 08:55:00|27449.7|27434.7|27457.2|27442.2|27457.2|27442.2|27439.7|27424.7|129
1640682000000|2021-12-28 09:00:00|27459.7|27444.7|27447.2|27432.2|27459.7|27444.7|27442.2|27427.2|106
1640682300000|2021-12-28 09:05:00|27449.7|27434.7|27462.2|27447.2|27469.7|27454.7|27447.2|27432.2|91
1640682600000|2021-12-28 09:10:00|27457.2|27442.2|27462.2|27447.2|27467.2|27452.2|27457.2|27442.2|76
1640682900000|2021-12-28 09:15:00|27457.2|27442.2|27467.2|27452.2|27477.2|27462.2|27457.2|27442.2|50
1640683200000|2021-12-28 09:20:00|27472.2|27457.2|27477.2|27462.2|27484.7|27469.7|27467.2|27452.2|81
1640683500000|2021-12-28 09:25:00|27472.2|27457.2|27472.2|27457.2|27479.7|27464.7|27472.2|27457.2|58
1640683800000|2021-12-28 09:30:00|27469.7|27454.7|27472.2|27457.2|27477.2|27462.2|27462.2|27447.2|80
1640684100000|2021-12-28 09:35:00|27474.7|27459.7|27482.2|27467.2|27489.7|27474.7|27472.2|27457.2|103
1640684400000|2021-12-28 09:40:00|27477.2|27462.2|27457.2|27442.2|27479.7|27464.7|27457.2|27442.2|61
1640684700000|2021-12-28 09:45:00|27454.7|27439.7|27459.7|27444.7|27464.7|27449.7|27447.2|27432.2|44
1640685000000|2021-12-28 09:50:00|27457.2|27442.2|27462.2|27447.2|27462.2|27447.2|27457.2|27442.2|1
1640685300000|2021-12-28 09:55:00|27469.7|27454.7|27472.2|27457.2|27477.2|27462.2|27464.7|27449.7|37
1640685600000|2021-12-28 10:00:00|27467.2|27452.2|27467.2|27452.2|27472.2|27457.2|27467.2|27452.2|22
1640685900000|2021-12-28 10:05:00|27469.7|27454.7|27477.2|27462.2|27479.7|27464.7|27467.2|27452.2|54
1640686200000|2021-12-28 10:10:00|27479.7|27464.7|27487.2|27472.2|27487.2|27472.2|27477.2|27462.2|58
1640686500000|2021-12-28 10:15:00|27484.7|27469.7|27484.7|27469.7|27487.2|27472.2|27482.2|27467.2|46
1640686800000|2021-12-28 10:20:00|27487.2|27472.2|27477.2|27462.2|27487.2|27472.2|27472.2|27457.2|63
1640687100000|2021-12-28 10:25:00|27472.2|27457.2|27442.2|27427.2|27477.2|27462.2|27442.2|27427.2|81
1640687400000|2021-12-28 10:30:00|27437.2|27422.2|27457.2|27442.2|27462.2|27447.2|27432.2|27417.2|88
1640687700000|2021-12-28 10:35:00|27454.7|27439.7|27437.2|27422.2|27459.7|27444.7|27432.2|27417.2|55
1640688000000|2021-12-28 10:40:00|27434.7|27419.7|27447.2|27432.2|27447.2|27432.2|27434.7|27419.7|41
1640688300000|2021-12-28 10:45:00|27444.7|27429.7|27444.7|27429.7|27457.2|27442.2|27442.2|27427.2|43
1640688600000|2021-12-28 10:50:00|27447.2|27432.2|27442.2|27427.2|27452.2|27437.2|27442.2|27427.2|39
1640688900000|2021-12-28 10:55:00|27444.7|27429.7|27452.2|27437.2|27454.7|27439.7|27437.2|27422.2|46
1640689200000|2021-12-28 11:00:00|27454.7|27439.7|27442.2|27427.2|27454.7|27439.7|27437.2|27422.2|37
1640689500000|2021-12-28 11:05:00|27437.2|27422.2|27442.2|27427.2|27447.2|27432.2|27437.2|27422.2|29
1640689800000|2021-12-28 11:10:00|27444.7|27429.7|27452.2|27437.2|27457.2|27442.2|27444.7|27429.7|22
1640690100000|2021-12-28 11:15:00|27454.7|27439.7|27454.7|27439.7|27457.2|27442.2|27447.2|27432.2|21
1640690400000|2021-12-28 11:20:00|27452.2|27437.2|27452.2|27437.2|27457.2|27442.2|27447.2|27432.2|23
1640690700000|2021-12-28 11:25:00|27454.7|27439.7|27457.2|27442.2|27457.2|27442.2|27447.2|27432.2|29
1640691000000|2021-12-28 11:30:00|27452.2|27437.2|27457.2|27442.2|27457.2|27442.2|27452.2|27437.2|13
1640691300000|2021-12-28 11:35:00|27454.7|27439.7|27452.2|27437.2|27457.2|27442.2|27452.2|27437.2|25
1640691600000|2021-12-28 11:40:00|27449.7|27434.7|27447.2|27432.2|27449.7|27434.7|27442.2|27427.2|29
1640691900000|2021-12-28 11:45:00|27449.7|27434.7|27439.7|27424.7|27452.2|27437.2|27439.7|27424.7|30
1640692200000|2021-12-28 11:50:00|27437.2|27422.2|27439.7|27424.7|27442.2|27427.2|27432.2|27417.2|24
1640692500000|2021-12-28 11:55:00|27442.2|27427.2|27439.7|27424.7|27442.2|27427.2|27437.2|27422.2|16
1640692800000|2021-12-28 12:00:00|27437.2|27422.2|27452.2|27437.2|27454.7|27439.7|27437.2|27422.2|50
1640693100000|2021-12-28 12:05:00|27449.7|27434.7|27449.7|27434.7|27452.2|27437.2|27447.2|27432.2|31
1640693400000|2021-12-28 12:10:00|27452.2|27437.2|27457.2|27442.2|27462.2|27447.2|27449.7|27434.7|36
1640693700000|2021-12-28 12:15:00|27459.7|27444.7|27449.7|27434.7|27462.2|27447.2|27444.7|27429.7|20
1640694000000|2021-12-28 12:20:00|27452.2|27437.2|27464.7|27449.7|27467.2|27452.2|27452.2|27437.2|26
1640694300000|2021-12-28 12:25:00|27467.2|27452.2|27462.2|27447.2|27472.2|27457.2|27459.7|27444.7|34
1640694600000|2021-12-28 12:30:00|27459.7|27444.7|27462.2|27447.2|27464.7|27449.7|27457.2|27442.2|14
1640694900000|2021-12-28 12:35:00|27464.7|27449.7|27467.2|27452.2|27467.2|27452.2|27459.7|27444.7|57
1640695200000|2021-12-28 12:40:00|27472.2|27457.2|27482.2|27467.2|27482.2|27467.2|27469.7|27454.7|43
1640695500000|2021-12-28 12:45:00|27484.7|27469.7|27492.2|27477.2|27492.2|27477.2|27484.7|27469.7|28
1640695800000|2021-12-28 12:50:00|27494.7|27479.7|27484.7|27469.7|27497.2|27482.2|27484.7|27469.7|49
1640696100000|2021-12-28 12:55:00|27482.2|27467.2|27497.2|27482.2|27497.2|27482.2|27479.7|27464.7|22
1640696400000|2021-12-28 13:00:00|27494.7|27479.7|27501.9|27486.9|27501.9|27486.9|27489.4|27474.4|44
1640696700000|2021-12-28 13:05:00|27499.4|27484.4|27494.4|27479.4|27506.9|27491.9|27491.9|27476.9|44
1640697000000|2021-12-28 13:10:00|27491.9|27476.9|27479.4|27464.4|27491.9|27476.9|27479.4|27464.4|54
1640697300000|2021-12-28 13:15:00|27481.9|27466.9|27466.9|27451.9|27481.9|27466.9|27466.9|27451.9|70
1640697600000|2021-12-28 13:20:00|27469.4|27454.4|27476.9|27461.9|27476.9|27461.9|27466.9|27451.9|19
1640697900000|2021-12-28 13:25:00|27471.9|27456.9|27476.9|27461.9|27476.9|27461.9|27471.9|27456.9|28
1640698200000|2021-12-28 13:30:00|27474.4|27459.4|27469.4|27454.4|27476.9|27461.9|27466.9|27451.9|27
1640698500000|2021-12-28 13:35:00|27471.9|27456.9|27481.9|27466.9|27481.9|27466.9|27466.9|27451.9|32
1640698800000|2021-12-28 13:40:00|27479.4|27464.4|27486.9|27471.9|27486.9|27471.9|27476.9|27461.9|61
1640699100000|2021-12-28 13:45:00|27484.4|27469.4|27464.4|27449.4|27484.4|27469.4|27464.4|27449.4|31
1640699400000|2021-12-28 13:50:00|27461.9|27446.9|27451.9|27436.9|27471.9|27456.9|27451.9|27436.9|24
1640699700000|2021-12-28 13:55:00|27454.4|27439.4|27446.9|27431.9|27461.9|27446.9|27441.9|27426.9|33
1640700000000|2021-12-28 14:00:00|27449.4|27434.4|27436.9|27421.9|27451.9|27436.9|27436.9|27421.9|42
1640700300000|2021-12-28 14:05:00|27434.4|27419.4|27421.9|27406.9|27436.9|27421.9|27416.9|27401.9|55
1640700600000|2021-12-28 14:10:00|27419.4|27404.4|27421.9|27406.9|27426.9|27411.9|27416.9|27401.9|63
1640700900000|2021-12-28 14:15:00|27426.9|27411.9|27434.4|27419.4|27436.9|27421.9|27421.9|27406.9|61
1640701200000|2021-12-28 14:20:00|27431.9|27416.9|27429.4|27414.4|27436.9|27421.9|27421.9|27406.9|43
1640701500000|2021-12-28 14:25:00|27431.9|27416.9|27441.9|27426.9|27441.9|27426.9|27429.4|27414.4|35
1640701800000|2021-12-28 14:30:00|27436.9|27421.9|27461.9|27446.9|27461.9|27446.9|27424.4|27409.4|63
1640702100000|2021-12-28 14:35:00|27466.9|27451.9|27461.9|27446.9|27476.9|27461.9|27446.9|27431.9|149
1640702400000|2021-12-28 14:40:00|27464.4|27449.4|27471.9|27456.9|27481.9|27466.9|27461.9|27446.9|111
1640702700000|2021-12-28 14:45:00|27466.9|27451.9|27461.9|27446.9|27476.9|27461.9|27446.9|27431.9|91
1640703000000|2021-12-28 14:50:00|27459.4|27444.4|27471.9|27456.9|27471.9|27456.9|27451.9|27436.9|80
1640703300000|2021-12-28 14:55:00|27474.4|27459.4|27471.9|27456.9|27494.4|27479.4|27471.9|27456.9|375
1640703600000|2021-12-28 15:00:00|27466.9|27451.9|27486.9|27471.9|27486.9|27471.9|27466.9|27451.9|331
1640703900000|2021-12-28 15:05:00|27484.4|27469.4|27451.9|27436.9|27486.9|27471.9|27451.9|27436.9|82
1640704200000|2021-12-28 15:10:00|27448.4|27433.4|27453.4|27438.4|27468.4|27453.4|27443.4|27428.4|59
1640704500000|2021-12-28 15:15:00|27450.9|27435.9|27433.4|27418.4|27460.9|27445.9|27433.4|27418.4|75
1640704800000|2021-12-28 15:20:00|27435.9|27420.9|27448.4|27433.4|27450.9|27435.9|27433.4|27418.4|68
1640705100000|2021-12-28 15:25:00|27445.9|27430.9|27445.9|27430.9|27453.4|27438.4|27443.4|27428.4|50
1640705400000|2021-12-28 15:30:00|27448.4|27433.4|27458.4|27443.4|27458.4|27443.4|27443.4|27428.4|53
1640705700000|2021-12-28 15:35:00|27463.4|27448.4|27443.4|27428.4|27468.4|27453.4|27443.4|27428.4|59
1640706000000|2021-12-28 15:40:00|27448.4|27433.4|27443.4|27428.4|27453.4|27438.4|27438.4|27423.4|80
1640706300000|2021-12-28 15:45:00|27438.4|27423.4|27455.9|27440.9|27463.4|27448.4|27438.4|27423.4|78
1640706600000|2021-12-28 15:50:00|27453.4|27438.4|27453.4|27438.4|27463.4|27448.4|27453.4|27438.4|57
1640706900000|2021-12-28 15:55:00|27450.9|27435.9|27453.4|27438.4|27463.4|27448.4|27450.9|27435.9|100
1640707200000|2021-12-28 16:00:00|27450.9|27435.9|27465.9|27450.9|27465.9|27450.9|27450.9|27435.9|70
1640707500000|2021-12-28 16:05:00|27463.4|27448.4|27458.4|27443.4|27463.4|27448.4|27453.4|27438.4|43
1640707800000|2021-12-28 16:10:00|27463.4|27448.4|27458.4|27443.4|27463.4|27448.4|27453.4|27438.4|67
1640708100000|2021-12-28 16:15:00|27460.9|27445.9|27453.4|27438.4|27465.9|27450.9|27450.9|27435.9|110
1640708400000|2021-12-28 16:20:00|27455.9|27440.9|27468.4|27453.4|27473.4|27458.4|27455.9|27440.9|136
1640708700000|2021-12-28 16:25:00|27465.9|27450.9|27465.9|27450.9|27468.4|27453.4|27443.4|27428.4|138
1640709000000|2021-12-28 16:30:00|27463.4|27448.4|27450.9|27435.9|27463.4|27448.4|27443.4|27428.4|105
1640709300000|2021-12-28 16:35:00|27448.4|27433.4|27445.9|27430.9|27450.9|27435.9|27443.4|27428.4|115
1640709600000|2021-12-28 16:40:00|27443.4|27428.4|27435.9|27420.9|27448.4|27433.4|27433.4|27418.4|15
1640709900000|2021-12-28 16:45:00|27433.4|27418.4|27448.4|27433.4|27448.4|27433.4|27433.4|27418.4|15
1640710200000|2021-12-28 16:50:00|27450.9|27430.9|27460.9|27440.9|27460.9|27440.9|27450.9|27430.9|9
1640710500000|2021-12-28 16:55:00|27465.9|27445.9|27465.9|27445.9|27465.9|27450.9|27460.9|27440.9|26
1640710800000|2021-12-28 17:00:00|27460.9|27440.9|27470.9|27450.9|27470.9|27450.9|27460.9|27440.9|13
1640711100000|2021-12-28 17:05:00|27475.9|27455.9|27470.9|27450.9|27475.9|27455.9|27470.9|27450.9|33
1640711400000|2021-12-28 17:10:00|27465.9|27445.9|27470.9|27450.9|27475.9|27455.9|27465.9|27445.9|22
1640711700000|2021-12-28 17:15:00|27465.9|27445.9|27465.9|27445.9|27470.9|27450.9|27460.9|27440.9|36
1640712000000|2021-12-28 17:20:00|27460.9|27440.9|27465.9|27445.9|27470.9|27450.9|27460.9|27440.9|19
1640712300000|2021-12-28 17:25:00|27470.9|27450.9|27445.9|27425.9|27470.9|27450.9|27440.9|27420.9|20
1640712600000|2021-12-28 17:30:00|27440.9|27420.9|27420.9|27400.9|27450.9|27430.9|27420.9|27400.9|41
1640712900000|2021-12-28 17:35:00|27425.9|27405.9|27435.9|27415.9|27435.9|27415.9|27420.9|27400.9|32
1640713200000|2021-12-28 17:40:00|27430.9|27410.9|27435.9|27415.9|27435.9|27415.9|27430.9|27410.9|8
1640713500000|2021-12-28 17:45:00|27440.9|27410.9|27430.9|27410.9|27440.9|27415.9|27425.9|27405.9|18
1640713800000|2021-12-28 17:50:00|27435.9|27415.9|27445.9|27425.9|27445.9|27425.9|27430.9|27415.9|15
1640714100000|2021-12-28 17:55:00|27440.9|27420.9|27455.9|27430.9|27455.9|27435.9|27440.9|27420.9|14
1640714400000|2021-12-28 18:00:00|27450.9|27425.9|27455.9|27435.9|27460.9|27440.9|27445.9|27425.9|19
1640714700000|2021-12-28 18:05:00|27460.9|27430.9|27455.9|27435.9|27460.9|27440.9|27455.9|27430.9|4
1640715000000|2021-12-28 18:10:00|27450.9|27430.9|27450.9|27430.9|27455.9|27435.9|27450.9|27430.9|3
1640715300000|2021-12-28 18:15:00|27455.9|27425.9|27450.9|27430.9|27455.9|27435.9|27450.9|27425.9|4
1640715600000|2021-12-28 18:20:00|27445.9|27425.9|27445.9|27425.9|27450.9|27430.9|27440.9|27420.9|7
1640715900000|2021-12-28 18:25:00|27440.9|27420.9|27455.9|27435.9|27455.9|27435.9|27435.9|27415.9|5
1640716200000|2021-12-28 18:30:00|27450.9|27430.9|27445.9|27425.9|27455.9|27430.9|27445.9|27425.9|5
1640716500000|2021-12-28 18:35:00|27450.9|27420.9|27440.9|27420.9|27450.9|27420.9|27440.9|27415.9|4
1640716800000|2021-12-28 18:40:00|27445.9|27415.9|27435.9|27410.9|27450.9|27425.9|27435.9|27410.9|25
1640717100000|2021-12-28 18:45:00|27430.9|27415.9|27435.9|27415.9|27440.9|27420.9|27430.9|27410.9|7
1640717400000|2021-12-28 18:50:00|27440.9|27420.9|27440.9|27420.9|27445.9|27420.9|27435.9|27415.9|3
1640717700000|2021-12-28 18:55:00|27445.9|27425.9|27450.9|27430.9|27450.9|27430.9|27440.9|27425.9|9
1640718000000|2021-12-28 19:00:00|27445.9|27425.9|27430.9|27410.9|27445.9|27425.9|27430.9|27410.9|17
1640718300000|2021-12-28 19:05:00|27435.9|27415.9|27435.9|27415.9|27440.9|27420.9|27430.9|27410.9|8
1640718600000|2021-12-28 19:10:00|27440.9|27410.9|27440.9|27415.9|27440.9|27420.9|27435.9|27410.9|12
1640718900000|2021-12-28 19:15:00|27445.9|27420.9|27445.9|27425.9|27450.9|27430.9|27440.9|27415.9|12
1640719200000|2021-12-28 19:20:00|27450.9|27430.9|27450.9|27425.9|27450.9|27430.9|27445.9|27425.9|3
1640719500000|2021-12-28 19:25:00|27445.9|27420.9|27440.9|27425.9|27445.9|27425.9|27440.9|27415.9|2
1640719800000|2021-12-28 19:30:00|27438.4|27423.4|27445.9|27430.9|27448.4|27433.4|27435.9|27420.9|12
1640720100000|2021-12-28 19:35:00|27443.4|27428.4|27445.9|27430.9|27445.9|27430.9|27440.9|27425.9|4
1640720400000|2021-12-28 19:40:00|27443.4|27428.4|27443.4|27428.4|27443.4|27428.4|27438.4|27423.4|1
1640720700000|2021-12-28 19:45:00|27440.9|27425.9|27440.9|27425.9|27448.4|27433.4|27433.4|27418.4|2
1640721000000|2021-12-28 19:50:00|27438.4|27423.4|27440.9|27425.9|27445.9|27430.9|27435.9|27420.9|2
1640721300000|2021-12-28 19:55:00|27443.4|27428.4|27443.4|27428.4|27448.4|27433.4|27440.9|27425.9|0
1640721600000|2021-12-28 20:00:00|27445.9|27430.9|27438.4|27423.4|27445.9|27430.9|27435.9|27420.9|1
1640721900000|2021-12-28 20:05:00|27435.9|27420.9|27438.4|27423.4|27438.4|27423.4|27433.4|27418.4|5
1640722500000|2021-12-28 20:15:00|27440.9|27425.9|27440.9|27425.9|27440.9|27425.9|27440.9|27425.9|14
1640722800000|2021-12-28 20:20:00|27438.4|27423.4|27443.4|27428.4|27445.9|27430.9|27438.4|27423.4|4
1640723100000|2021-12-28 20:25:00|27440.9|27425.9|27440.9|27425.9|27440.9|27425.9|27440.9|27425.9|9
1640723400000|2021-12-28 20:30:00|27443.4|27428.4|27463.4|27448.4|27463.4|27448.4|27443.4|27428.4|74
1640723700000|2021-12-28 20:35:00|27468.4|27453.4|27468.4|27453.4|27478.4|27463.4|27463.4|27448.4|32
1640724000000|2021-12-28 20:40:00|27465.9|27450.9|27475.9|27460.9|27480.9|27465.9|27463.4|27448.4|17
1640724300000|2021-12-28 20:45:00|27473.4|27458.4|27470.9|27455.9|27485.9|27470.9|27468.4|27453.4|16
1640724600000|2021-12-28 20:50:00|27468.4|27453.4|27435.9|27420.9|27468.4|27453.4|27433.4|27418.4|15
1640724900000|2021-12-28 20:55:00|27438.4|27423.4|27433.4|27418.4|27438.4|27423.4|27423.4|27408.4|29
1640725200000|2021-12-28 21:00:00|27443.7|27403.7|27469.2|27429.2|27472.1|27432.1|27442.9|27402.9|0
1640725500000|2021-12-28 21:05:00|27470.8|27430.8|27474|27434|27479.1|27439.1|27469|27429|0
1640725800000|2021-12-28 21:10:00|27473.5|27433.5|27472.1|27432.1|27474|27434|27465.8|27425.8|0
1640726100000|2021-12-28 21:15:00|27471.6|27431.6|27472.1|27432.1|27475.3|27435.3|27469|27429|0
1640726400000|2021-12-28 21:20:00|27472.4|27432.4|27472.1|27432.1|27475.3|27435.3|27472.1|27432.1|0
1640726700000|2021-12-28 21:25:00|27472.4|27432.4|27472.1|27432.1|27474|27434|27472.1|27432.1|0
1640727000000|2021-12-28 21:30:00|27472|27432|27467.6|27427.6|27472|27432|27465.8|27425.8|0
1640727300000|2021-12-28 21:35:00|27467.4|27427.4|27463.9|27423.9|27467.4|27427.4|27462.6|27422.6|0
1640727600000|2021-12-28 21:40:00|27463.6|27423.6|27457.5|27417.5|27463.6|27423.6|27455.7|27415.7|0
1640727900000|2021-12-28 21:45:00|27457.7|27417.7|27455.7|27415.7|27460.7|27420.7|27451.2|27411.2|0
1640728200000|2021-12-28 21:50:00|27455.9|27415.9|27454.2|27414.2|27457.5|27417.5|27451|27411|0
1640728500000|2021-12-28 21:55:00|27453.9|27413.9|27452.4|27412.4|27454.8|27414.8|27449.1|27409.1|0
1640728800000|2021-12-28 22:00:00|27455.6|27415.6|27453|27413|27455.6|27415.6|27453|27413|0
1640729100000|2021-12-28 22:05:00|27452.4|27412.4|27450.8|27410.8|27452.4|27412.4|27450.8|27410.8|0
1640729400000|2021-12-28 22:10:00|27451.9|27411.9|27450.3|27410.3|27451.9|27411.9|27449.8|27409.8|0
1640729700000|2021-12-28 22:15:00|27449.8|27409.8|27448.2|27408.2|27451.4|27411.4|27446.1|27406.1|0
1640730000000|2021-12-28 22:20:00|27448.7|27408.7|27448.2|27408.2|27450.3|27410.3|27448.2|27408.2|0
1640730300000|2021-12-28 22:25:00|27447.7|27407.7|27447.1|27407.1|27447.7|27407.7|27447.1|27407.1|0
1640730600000|2021-12-28 22:30:00|27447.7|27407.7|27448.2|27408.2|27448.7|27408.7|27447.1|27407.1|0
1640730900000|2021-12-28 22:35:00|27447.7|27407.7|27447.7|27407.7|27447.7|27407.7|27447.7|27407.7|0
1640731200000|2021-12-28 22:40:00|27447.1|27407.1|27447.1|27407.1|27447.7|27407.7|27446.6|27406.6|0
1640731500000|2021-12-28 22:45:00|27447.7|27407.7|27447.7|27407.7|27447.7|27407.7|27447.1|27407.1|0
1640731800000|2021-12-28 22:50:00|27448.2|27408.2|27448.2|27408.2|27448.7|27408.7|27447.7|27407.7|0
1640732100000|2021-12-28 22:55:00|27447.7|27407.7|27450.8|27410.8|27450.8|27410.8|27447.7|27407.7|0
1640732400000|2021-12-28 23:00:00|27451.7|27411.7|27453.5|27413.5|27468.1|27428.1|27451.7|27411.7|0
1640732700000|2021-12-28 23:05:00|27453.7|27413.7|27461.8|27421.8|27470|27430|27453.7|27413.7|0
1640733000000|2021-12-28 23:10:00|27462.1|27422.1|27457.3|27417.3|27466.2|27426.2|27457.3|27417.3|0
1640733300000|2021-12-28 23:15:00|27457.5|27417.5|27468.7|27428.7|27478.3|27438.3|27457.5|27417.5|0
1640733600000|2021-12-28 23:20:00|27469|27429|27478.3|27438.3|27478.3|27438.3|27466.8|27426.8|0
1640733900000|2021-12-28 23:25:00|27477.7|27437.7|27473.2|27433.2|27477.7|27437.7|27471.9|27431.9|0
1640734200000|2021-12-28 23:30:00|27473.5|27433.5|27478.3|27438.3|27480.1|27440.1|27473.2|27433.2|0
1640734500000|2021-12-28 23:35:00|27478|27438|27478.3|27438.3|27480.1|27440.1|27473.2|27433.2|0
1640734800000|2021-12-28 23:40:00|27478.5|27438.5|27480.1|27440.1|27481.4|27441.4|27475.1|27435.1|0
1640735100000|2021-12-28 23:45:00|27480.4|27440.4|27491.5|27451.5|27492.9|27452.9|27480.1|27440.1|0
1640735400000|2021-12-28 23:50:00|27491.3|27451.3|27489.7|27449.7|27491.5|27451.5|27486.5|27446.5|0
1640735700000|2021-12-28 23:55:00|27489.4|27449.4|27485.2|27445.2|27489.4|27449.4|27483.3|27443.3|0
1640736000000|2021-12-29 00:00:00|27484.9|27444.9|27480.1|27440.1|27494.7|27454.7|27473.2|27433.2|0
1640736300000|2021-12-29 00:05:00|27480|27440|27488.4|27448.4|27494.7|27454.7|27478.3|27438.3|0
1640736600000|2021-12-29 00:10:00|27488.6|27448.6|27489.3|27449.3|27493.6|27453.6|27482.6|27442.6|0
1640736900000|2021-12-29 00:15:00|27489.4|27449.4|27479.6|27439.6|27500.6|27460.6|27475.2|27435.2|0
1640737200000|2021-12-29 00:20:00|27479.1|27439.1|27478.4|27438.4|27499|27459|27475.4|27435.4|0
1640737500000|2021-12-29 00:25:00|27477.3|27437.3|27469.7|27429.7|27478.4|27438.4|27457.9|27417.9|0
1640737800000|2021-12-29 00:30:00|27470.3|27430.3|27451.9|27411.9|27471|27431|27449.1|27409.1|0
1640738100000|2021-12-29 00:35:00|27452.4|27412.4|27447.5|27407.5|27455|27415|27446.1|27406.1|0
1640738400000|2021-12-29 00:40:00|27448|27408|27456.5|27416.5|27458.1|27418.1|27448|27408|0
1640738700000|2021-12-29 00:45:00|27456.7|27416.7|27466.9|27426.9|27469.7|27429.7|27456.5|27416.5|0
1640739000000|2021-12-29 00:50:00|27467.1|27427.1|27468|27428|27469.9|27429.9|27462.1|27422.1|0
1640739300000|2021-12-29 00:55:00|27467.5|27427.5|27484.9|27444.9|27484.9|27444.9|27466.7|27426.7|0
1640739600000|2021-12-29 01:00:00|27483.9|27443.9|27493.4|27453.4|27496.8|27456.8|27480.5|27440.5|0
1640739900000|2021-12-29 01:05:00|27493.6|27453.6|27503.3|27463.3|27511.2|27471.2|27493.6|27453.6|0
1640740200000|2021-12-29 01:10:00|27503.8|27463.8|27486|27446|27504.9|27464.9|27485.8|27445.8|0
1640740500000|2021-12-29 01:15:00|27484.7|27444.7|27464.6|27424.6|27493.6|27453.6|27457.3|27417.3|0
1640740800000|2021-12-29 01:20:00|27464.1|27424.1|27477.8|27437.8|27484|27444|27460.3|27420.3|0
1640741100000|2021-12-29 01:25:00|27477.9|27437.9|27476.4|27436.4|27487|27447|27472.2|27432.2|0
1640741400000|2021-12-29 01:30:00|27475.9|27435.9|27422.1|27382.1|27476.4|27436.4|27420.1|27380.1|0
1640741700000|2021-12-29 01:35:00|27423.2|27383.2|27432|27392|27436.8|27396.8|27420|27380|0
1640742000000|2021-12-29 01:40:00|27431.8|27391.8|27437.9|27397.9|27439.5|27399.5|27425.8|27385.8|0
1640742300000|2021-12-29 01:45:00|27437.7|27397.7|27432|27392|27439.1|27399.1|27424.1|27384.1|0
1640742600000|2021-12-29 01:50:00|27431.8|27391.8|27434.9|27394.9|27445.3|27405.3|27427.1|27387.1|0
1640742900000|2021-12-29 01:55:00|27435|27395|27424|27384|27437.9|27397.9|27418.9|27378.9|0
1640743200000|2021-12-29 02:00:00|27424.5|27384.5|27408.1|27368.1|27425.4|27385.4|27398.9|27358.9|0
1640743500000|2021-12-29 02:05:00|27408.7|27368.7|27415.9|27375.9|27415.9|27375.9|27406.4|27366.4|0
1640743800000|2021-12-29 02:10:00|27415.8|27375.8|27421.7|27381.7|27421.7|27381.7|27412.9|27372.9|0
1640744100000|2021-12-29 02:15:00|27421.9|27381.9|27415.9|27375.9|27425.1|27385.1|27415.9|27375.9|0
1640744400000|2021-12-29 02:20:00|27416.4|27376.4|27423.2|27383.2|27424.9|27384.9|27415.9|27375.9|0
1640744700000|2021-12-29 02:25:00|27423.7|27383.7|27419.1|27379.1|27424.9|27384.9|27414|27374|0
1640745000000|2021-12-29 02:30:00|27418.9|27378.9|27417|27377|27421.9|27381.9|27404.6|27364.6|0
1640745300000|2021-12-29 02:35:00|27418.1|27378.1|27426.7|27386.7|27431|27391|27416.8|27376.8|0
1640745600000|2021-12-29 02:40:00|27426.6|27386.6|27426.7|27386.7|27429.7|27389.7|27423.2|27383.2|0
1640745900000|2021-12-29 02:45:00|27426.6|27386.6|27426.4|27386.4|27430.6|27390.6|27423.2|27383.2|0
1640746200000|2021-12-29 02:50:00|27426.2|27386.2|27436.1|27396.1|27439|27399|27424.6|27384.6|0
1640746500000|2021-12-29 02:55:00|27435.9|27395.9|27440.4|27400.4|27440.4|27400.4|27432.7|27392.7|0
1640746800000|2021-12-29 03:00:00|27440.9|27400.9|27435.8|27395.8|27442|27402|27434.2|27394.2|0
1640747100000|2021-12-29 03:05:00|27435.2|27395.2|27433.5|27393.5|27435.9|27395.9|27427.5|27387.5|0
1640747400000|2021-12-29 03:10:00|27433.7|27393.7|27436.9|27396.9|27440.9|27400.9|27433.7|27393.7|0
1640747700000|2021-12-29 03:15:00|27437|27397|27433.5|27393.5|27437|27397|27430.5|27390.5|0
1640748000000|2021-12-29 03:20:00|27433.7|27393.7|27430.7|27390.7|27436.5|27396.5|27430.3|27390.3|0
1640748300000|2021-12-29 03:25:00|27430.6|27390.6|27426.9|27386.9|27430.6|27390.6|27419.2|27379.2|0
1640748600000|2021-12-29 03:30:00|27427.5|27387.5|27436.8|27396.8|27445.9|27405.9|27427.5|27387.5|0
1640748900000|2021-12-29 03:35:00|27436.9|27396.9|27430.9|27390.9|27438.1|27398.1|27430.6|27390.6|0
1640749200000|2021-12-29 03:40:00|27430.8|27390.8|27439.8|27399.8|27440|27400|27430.7|27390.7|0
1640749500000|2021-12-29 03:45:00|27439.9|27399.9|27442.5|27402.5|27445.9|27405.9|27436.7|27396.7|0
1640749800000|2021-12-29 03:50:00|27442.7|27402.7|27452.7|27412.7|27460.3|27420.3|27442.4|27402.4|0
1640750100000|2021-12-29 03:55:00|27452.8|27412.8|27451.3|27411.3|27454.3|27414.3|27448|27408|0
1640750400000|2021-12-29 04:00:00|27450.3|27410.3|27445.1|27405.1|27451.3|27411.3|27445.1|27405.1|0
1640750700000|2021-12-29 04:05:00|27445|27405|27445.4|27405.4|27451.2|27411.2|27442.1|27402.1|0
1640751000000|2021-12-29 04:10:00|27445.3|27405.3|27437.2|27397.2|27448.3|27408.3|27435.9|27395.9|0
1640751300000|2021-12-29 04:15:00|27436.7|27396.7|27440.4|27400.4|27440.4|27400.4|27435.9|27395.9|0
1640751600000|2021-12-29 04:20:00|27439.8|27399.8|27442.1|27402.1|27445.1|27405.1|27439|27399|0
1640751900000|2021-12-29 04:25:00|27445|27405|27440.2|27400.2|27445.1|27405.1|27438.8|27398.8|0
1640752200000|2021-12-29 04:30:00|27439.7|27399.7|27442.3|27402.3|27442.3|27402.3|27439|27399|0
1640752500000|2021-12-29 04:35:00|27442.4|27402.4|27442.1|27402.1|27445.5|27405.5|27439.3|27399.3|0
1640752800000|2021-12-29 04:40:00|27442.3|27402.3|27442.3|27402.3|27445.5|27405.5|27442.1|27402.1|0
1640753100000|2021-12-29 04:45:00|27442.5|27402.5|27439.3|27399.3|27442.5|27402.5|27439.3|27399.3|0
1640753400000|2021-12-29 04:50:00|27439.5|27399.5|27442.9|27402.9|27444.1|27404.1|27439.5|27399.5|0
1640753700000|2021-12-29 04:55:00|27443.4|27403.4|27442.7|27402.7|27445.7|27405.7|27442.5|27402.5|0
1640754000000|2021-12-29 05:00:00|27443.2|27403.2|27436.5|27396.5|27443.9|27403.9|27430.7|27390.7|0
1640754300000|2021-12-29 05:05:00|27436.7|27396.7|27442.5|27402.5|27445.7|27405.7|27436.5|27396.5|0
1640754600000|2021-12-29 05:10:00|27442.7|27402.7|27442.7|27402.7|27445.9|27405.9|27439.7|27399.7|0
1640754900000|2021-12-29 05:15:00|27443.7|27403.7|27448.9|27408.9|27451.9|27411.9|27442.7|27402.7|0
1640755200000|2021-12-29 05:20:00|27448.7|27408.7|27442.5|27402.5|27448.9|27408.9|27442.5|27402.5|0
1640755500000|2021-12-29 05:25:00|27442.4|27402.4|27435.6|27395.6|27442.5|27402.5|27432.6|27392.6|0
1640755800000|2021-12-29 05:30:00|27435.5|27395.5|27445.1|27405.1|27445.3|27405.3|27432.4|27392.4|0
1640756100000|2021-12-29 05:35:00|27445.7|27405.7|27463|27423|27464.6|27424.6|27445.1|27405.1|0
1640756400000|2021-12-29 05:40:00|27462.5|27422.5|27470.5|27430.5|27470.5|27430.5|27458.4|27418.4|0
1640756700000|2021-12-29 05:45:00|27471.5|27431.5|27473.6|27433.6|27476.6|27436.6|27470.3|27430.3|0
1640757000000|2021-12-29 05:50:00|27473.5|27433.5|27467.6|27427.6|27473.6|27433.6|27467.4|27427.4|0
1640757300000|2021-12-29 05:55:00|27468.2|27428.2|27470.1|27430.1|27470.1|27430.1|27464.3|27424.3|0
1640757600000|2021-12-29 06:00:00|27471.2|27431.2|27461.4|27421.4|27476.5|27436.5|27459.4|27419.4|0
1640757900000|2021-12-29 06:05:00|27462|27422|27449.6|27409.6|27462.7|27422.7|27446.4|27406.4|0
1640758200000|2021-12-29 06:10:00|27449.5|27409.5|27431|27391|27456.9|27416.9|27431|27391|0
1640758500000|2021-12-29 06:15:00|27431.2|27391.2|27434.2|27394.2|27437.4|27397.4|27431|27391|0
1640758800000|2021-12-29 06:20:00|27435.5|27395.5|27440.6|27400.6|27443.6|27403.6|27434.2|27394.2|0
1640759100000|2021-12-29 06:25:00|27440.5|27400.5|27443.5|27403.5|27443.6|27403.6|27440.4|27400.4|0
1640759400000|2021-12-29 06:30:00|27443.6|27403.6|27445.2|27405.2|27452.9|27412.9|27443.6|27403.6|0
1640759700000|2021-12-29 06:35:00|27445.1|27405.1|27444|27404|27447.2|27407.2|27440.8|27400.8|0
1640760000000|2021-12-29 06:40:00|27444.1|27404.1|27445.2|27405.2|27449.8|27409.8|27443.8|27403.8|0
1640760300000|2021-12-29 06:45:00|27445.8|27405.8|27446.8|27406.8|27449.8|27409.8|27441|27401|0
1640760600000|2021-12-29 06:50:00|27445.7|27405.7|27438.5|27398.5|27448.2|27408.2|27438.3|27398.3|0
1640760900000|2021-12-29 06:55:00|27438.7|27398.7|27441.5|27401.5|27444.7|27404.7|27438.5|27398.5|0
1640761200000|2021-12-29 07:00:00|27441.7|27401.7|27443.4|27428.4|27450.2|27428.4|27428.4|27395.9|31
1640761500000|2021-12-29 07:05:00|27448.4|27433.4|27455.9|27440.9|27475.9|27460.9|27448.4|27433.4|26
1640761800000|2021-12-29 07:10:00|27453.4|27438.4|27455.9|27440.9|27460.9|27445.9|27450.9|27435.9|18
1640762100000|2021-12-29 07:15:00|27453.4|27438.4|27458.4|27443.4|27463.4|27448.4|27453.4|27438.4|12
1640762400000|2021-12-29 07:20:00|27460.9|27445.9|27455.9|27440.9|27468.4|27453.4|27455.9|27440.9|21
1640762700000|2021-12-29 07:25:00|27453.4|27438.4|27450.9|27435.9|27453.4|27438.4|27445.9|27430.9|3
1640763000000|2021-12-29 07:30:00|27448.4|27433.4|27438.4|27423.4|27450.9|27435.9|27438.4|27423.4|14
1640763300000|2021-12-29 07:35:00|27435.9|27420.9|27448.4|27433.4|27448.4|27433.4|27430.9|27415.9|17
1640763600000|2021-12-29 07:40:00|27445.9|27430.9|27455.9|27440.9|27463.4|27448.4|27445.9|27430.9|7
1640763900000|2021-12-29 07:45:00|27458.4|27443.4|27463.4|27448.4|27473.4|27458.4|27453.4|27438.4|12
1640764200000|2021-12-29 07:50:00|27460.9|27445.9|27463.4|27448.4|27475.9|27460.9|27460.9|27445.9|12
1640764500000|2021-12-29 07:55:00|27465.9|27450.9|27468.4|27453.4|27480.9|27465.9|27460.9|27445.9|16
1640764800000|2021-12-29 08:00:00|27463.4|27448.4|27448.4|27433.4|27483.4|27468.4|27443.4|27428.4|293
1640765100000|2021-12-29 08:05:00|27443.4|27428.4|27450.9|27435.9|27478.4|27463.4|27433.4|27418.4|236
1640765400000|2021-12-29 08:10:00|27448.4|27433.4|27438.4|27423.4|27450.9|27435.9|27418.4|27403.4|291
1640765700000|2021-12-29 08:15:00|27435.9|27420.9|27433.4|27418.4|27468.4|27453.4|27430.9|27415.9|132
1640766000000|2021-12-29 08:20:00|27438.4|27423.4|27443.4|27428.4|27455.9|27440.9|27433.4|27418.4|83
1640766300000|2021-12-29 08:25:00|27440.9|27425.9|27440.9|27425.9|27455.9|27440.9|27435.9|27420.9|82
1640766600000|2021-12-29 08:30:00|27438.4|27423.4|27433.4|27418.4|27448.4|27433.4|27423.4|27408.4|96
1640766900000|2021-12-29 08:35:00|27435.9|27420.9|27430.9|27415.9|27438.4|27423.4|27418.4|27403.4|80
1640767200000|2021-12-29 08:40:00|27429.6|27414.6|27437.1|27422.1|27442.1|27427.1|27427.1|27412.1|45
1640767500000|2021-12-29 08:45:00|27439.6|27424.6|27437.1|27422.1|27452.1|27437.1|27432.1|27417.1|77
1640767800000|2021-12-29 08:50:00|27434.6|27419.6|27427.1|27412.1|27447.1|27432.1|27422.1|27407.1|75
1640768100000|2021-12-29 08:55:00|27432.1|27417.1|27424.6|27409.6|27442.1|27427.1|27422.1|27407.1|39
1640768400000|2021-12-29 09:00:00|27422.1|27407.1|27432.1|27417.1|27437.1|27422.1|27422.1|27407.1|42
1640768700000|2021-12-29 09:05:00|27434.6|27419.6|27407.1|27392.1|27437.1|27422.1|27402.1|27387.1|97
1640769000000|2021-12-29 09:10:00|27409.6|27394.6|27414.6|27399.6|27422.1|27407.1|27407.1|27392.1|55
1640769300000|2021-12-29 09:15:00|27412.1|27397.1|27409.6|27394.6|27424.6|27409.6|27407.1|27392.1|61
1640769600000|2021-12-29 09:20:00|27407.1|27392.1|27424.6|27409.6|27424.6|27409.6|27397.1|27382.1|45
1640769900000|2021-12-29 09:25:00|27422.1|27407.1|27432.1|27417.1|27437.1|27422.1|27422.1|27407.1|45
1640770200000|2021-12-29 09:30:00|27427.1|27412.1|27419.6|27404.6|27434.6|27419.6|27417.1|27402.1|44
1640770500000|2021-12-29 09:35:00|27422.1|27407.1|27417.1|27402.1|27427.1|27412.1|27417.1|27402.1|22
1640770800000|2021-12-29 09:40:00|27419.6|27404.6|27417.1|27402.1|27432.1|27417.1|27417.1|27402.1|39
1640771100000|2021-12-29 09:45:00|27419.6|27404.6|27412.1|27397.1|27422.1|27407.1|27407.1|27392.1|36
1640771400000|2021-12-29 09:50:00|27414.6|27399.6|27412.1|27397.1|27422.1|27407.1|27407.1|27392.1|38
1640771700000|2021-12-29 09:55:00|27409.6|27394.6|27404.6|27389.6|27412.1|27397.1|27402.1|27387.1|41
1640772000000|2021-12-29 10:00:00|27402.1|27387.1|27379.6|27364.6|27407.1|27392.1|27377.1|27362.1|114
1640772300000|2021-12-29 10:05:00|27377.1|27362.1|27367.1|27352.1|27377.1|27362.1|27362.1|27347.1|126
1640772600000|2021-12-29 10:10:00|27362.1|27347.1|27372.1|27357.1|27372.1|27357.1|27362.1|27347.1|41
1640772900000|2021-12-29 10:15:00|27377.1|27362.1|27377.1|27362.1|27387.1|27372.1|27372.1|27357.1|77
1640773200000|2021-12-29 10:20:00|27382.1|27367.1|27389.6|27374.6|27392.1|27377.1|27382.1|27367.1|60
1640773500000|2021-12-29 10:25:00|27387.1|27372.1|27382.1|27367.1|27392.1|27377.1|27379.6|27364.6|31
1640773800000|2021-12-29 10:30:00|27379.6|27364.6|27382.1|27367.1|27387.1|27372.1|27372.1|27357.1|32
1640774100000|2021-12-29 10:35:00|27379.6|27364.6|27367.1|27352.1|27382.1|27367.1|27367.1|27352.1|69
1640774400000|2021-12-29 10:40:00|27369.6|27354.6|27374.6|27359.6|27384.6|27369.6|27367.1|27352.1|87
1640774700000|2021-12-29 10:45:00|27372.1|27357.1|27354.6|27339.6|27382.1|27367.1|27352.1|27337.1|114
1640775000000|2021-12-29 10:50:00|27357.1|27342.1|27349.6|27334.6|27357.1|27342.1|27342.1|27327.1|50
1640775300000|2021-12-29 10:55:00|27347.1|27332.1|27332.1|27317.1|27349.6|27334.6|27322.1|27307.1|262
1640775600000|2021-12-29 11:00:00|27327.1|27312.1|27307.1|27292.1|27332.1|27317.1|27307.1|27292.1|119
1640775900000|2021-12-29 11:05:00|27304.6|27289.6|27292.1|27277.1|27314.6|27299.6|27287.1|27272.1|87
1640776200000|2021-12-29 11:10:00|27289.6|27274.6|27309.6|27294.6|27312.1|27297.1|27284.6|27269.6|81
1640776500000|2021-12-29 11:15:00|27312.1|27297.1|27312.1|27297.1|27317.1|27302.1|27307.1|27292.1|26
1640776800000|2021-12-29 11:20:00|27309.6|27294.6|27312.1|27297.1|27317.1|27302.1|27302.1|27287.1|50
1640777100000|2021-12-29 11:25:00|27314.6|27299.6|27302.1|27287.1|27319.6|27304.6|27302.1|27287.1|57
1640777400000|2021-12-29 11:30:00|27299.6|27284.6|27312.1|27297.1|27314.6|27299.6|27297.1|27282.1|31
1640777700000|2021-12-29 11:35:00|27314.6|27299.6|27312.1|27297.1|27322.1|27307.1|27302.1|27287.1|57
1640778000000|2021-12-29 11:40:00|27309.6|27294.6|27314.6|27299.6|27322.1|27307.1|27309.6|27294.6|37
1640778300000|2021-12-29 11:45:00|27312.1|27297.1|27312.1|27297.1|27317.1|27302.1|27307.1|27292.1|22
1640778600000|2021-12-29 11:50:00|27307.1|27292.1|27309.6|27294.6|27317.1|27302.1|27304.6|27289.6|20
1640778900000|2021-12-29 11:55:00|27307.1|27292.1|27317.1|27302.1|27317.1|27302.1|27302.1|27287.1|22
1640779200000|2021-12-29 12:00:00|27314.6|27299.6|27314.6|27299.6|27317.1|27302.1|27304.6|27289.6|11
1640779500000|2021-12-29 12:05:00|27312.1|27297.1|27302.1|27287.1|27314.6|27299.6|27297.1|27282.1|20
1640779800000|2021-12-29 12:10:00|27299.6|27284.6|27307.1|27292.1|27307.1|27292.1|27297.1|27282.1|56
1640780100000|2021-12-29 12:15:00|27309.6|27294.6|27304.6|27289.6|27312.1|27297.1|27302.1|27287.1|180
1640780400000|2021-12-29 12:20:00|27307.1|27292.1|27307.1|27292.1|27312.1|27297.1|27292.1|27277.1|33
1640780700000|2021-12-29 12:25:00|27309.6|27294.6|27309.6|27294.6|27312.1|27297.1|27307.1|27292.1|13
1640781000000|2021-12-29 12:30:00|27307.1|27292.1|27292.1|27277.1|27309.6|27294.6|27292.1|27277.1|32
1640781300000|2021-12-29 12:35:00|27294.6|27279.6|27299.6|27284.6|27302.1|27287.1|27294.6|27279.6|7
1640781600000|2021-12-29 12:40:00|27302.9|27287.9|27310.4|27295.4|27315.4|27300.4|27300.4|27285.4|26
1640781900000|2021-12-29 12:45:00|27312.9|27297.9|27295.4|27280.4|27312.9|27297.9|27295.4|27280.4|44
1640782200000|2021-12-29 12:50:00|27297.9|27282.9|27300.4|27285.4|27305.4|27290.4|27295.4|27280.4|29
1640782500000|2021-12-29 12:55:00|27302.9|27287.9|27300.4|27285.4|27305.4|27290.4|27295.4|27280.4|12
1640782800000|2021-12-29 13:00:00|27305.4|27290.4|27300.4|27285.4|27310.4|27295.4|27295.4|27280.4|62
1640783100000|2021-12-29 13:05:00|27305.4|27290.4|27315.4|27300.4|27315.4|27300.4|27302.9|27287.9|12
1640783400000|2021-12-29 13:10:00|27320.4|27305.4|27315.4|27300.4|27320.4|27305.4|27315.4|27300.4|21
1640783700000|2021-12-29 13:15:00|27312.9|27297.9|27322.9|27307.9|27327.9|27312.9|27310.4|27295.4|25
1640784000000|2021-12-29 13:20:00|27325.4|27310.4|27312.9|27297.9|27325.4|27310.4|27310.4|27295.4|29
1640784300000|2021-12-29 13:25:00|27315.4|27300.4|27320.4|27305.4|27325.4|27310.4|27307.9|27292.9|32
1640784600000|2021-12-29 13:30:00|27317.9|27302.9|27310.4|27295.4|27320.4|27305.4|27307.9|27292.9|41
1640784900000|2021-12-29 13:35:00|27305.4|27290.4|27270.4|27255.4|27305.4|27290.4|27265.4|27250.4|130
1640785200000|2021-12-29 13:40:00|27275.4|27260.4|27285.4|27270.4|27292.9|27277.9|27270.4|27255.4|58
1640785500000|2021-12-29 13:45:00|27280.4|27265.4|27292.9|27277.9|27300.4|27285.4|27280.4|27265.4|49
1640785800000|2021-12-29 13:50:00|27295.4|27280.4|27305.4|27290.4|27310.4|27295.4|27292.9|27277.9|41
1640786100000|2021-12-29 13:55:00|27307.9|27292.9|27310.4|27295.4|27312.9|27297.9|27305.4|27290.4|24
1640786400000|2021-12-29 14:00:00|27307.9|27292.9|27337.9|27322.9|27340.4|27325.4|27307.9|27292.9|82
1640786700000|2021-12-29 14:05:00|27335.4|27320.4|27320.4|27305.4|27335.4|27320.4|27315.4|27300.4|36
1640787000000|2021-12-29 14:10:00|27317.9|27302.9|27315.4|27300.4|27320.4|27305.4|27310.4|27295.4|23
1640787300000|2021-12-29 14:15:00|27312.9|27297.9|27320.4|27305.4|27320.4|27305.4|27312.9|27297.9|17
1640787600000|2021-12-29 14:20:00|27322.9|27307.9|27320.4|27305.4|27330.4|27315.4|27310.4|27295.4|51
1640787900000|2021-12-29 14:25:00|27315.4|27300.4|27315.4|27300.4|27327.9|27312.9|27310.4|27295.4|75
1640788200000|2021-12-29 14:30:00|27320.4|27305.4|27335.4|27320.4|27340.4|27325.4|27295.4|27280.4|111
1640788500000|2021-12-29 14:35:00|27332.9|27317.9|27335.4|27320.4|27345.4|27330.4|27315.4|27300.4|125
1640788800000|2021-12-29 14:40:00|27340.4|27325.4|27320.4|27305.4|27345.4|27330.4|27310.4|27295.4|134
1640789100000|2021-12-29 14:45:00|27322.9|27307.9|27312.9|27297.9|27325.4|27310.4|27290.4|27275.4|114
1640789400000|2021-12-29 14:50:00|27310.4|27295.4|27325.4|27310.4|27335.4|27320.4|27300.4|27285.4|48
1640789700000|2021-12-29 14:55:00|27322.9|27307.9|27315.4|27300.4|27325.4|27310.4|27302.9|27287.9|71
1640790000000|2021-12-29 15:00:00|27317.9|27302.9|27320.4|27305.4|27330.4|27315.4|27305.4|27290.4|86
1640790300000|2021-12-29 15:05:00|27317.9|27302.9|27330.4|27315.4|27335.4|27320.4|27310.4|27295.4|54
1640790600000|2021-12-29 15:10:00|27335|27320|27295|27280|27340|27325|27277.5|27262.5|139
1640790900000|2021-12-29 15:15:00|27297.5|27282.5|27310|27295|27320|27305|27262.5|27247.5|98
1640791200000|2021-12-29 15:20:00|27307.5|27292.5|27325|27310|27330|27315|27305|27290|58
1640791500000|2021-12-29 15:25:00|27327.5|27312.5|27315|27300|27337.5|27322.5|27310|27295|78
1640791800000|2021-12-29 15:30:00|27317.5|27302.5|27325|27310|27332.5|27317.5|27300|27285|67
1640792100000|2021-12-29 15:35:00|27327.5|27312.5|27315|27300|27330|27315|27305|27290|55
1640792400000|2021-12-29 15:40:00|27312.5|27297.5|27347.5|27332.5|27350|27335|27310|27295|104
1640792700000|2021-12-29 15:45:00|27345|27330|27345|27330|27350|27335|27332.5|27317.5|113
1640793000000|2021-12-29 15:50:00|27340|27325|27352.5|27337.5|27355|27340|27332.5|27317.5|63
1640793300000|2021-12-29 15:55:00|27350|27335|27355|27340|27355|27340|27340|27325|53
1640793600000|2021-12-29 16:00:00|27352.5|27337.5|27372.5|27357.5|27372.5|27357.5|27350|27335|51
1640793900000|2021-12-29 16:05:00|27370|27355|27350|27335|27372.5|27357.5|27350|27335|99
1640794200000|2021-12-29 16:10:00|27352.5|27337.5|27347.5|27332.5|27355|27340|27340|27325|61
1640794500000|2021-12-29 16:15:00|27345|27330|27352.5|27337.5|27355|27340|27345|27330|68
1640794800000|2021-12-29 16:20:00|27355|27340|27365|27350|27375|27360|27355|27340|110
1640795100000|2021-12-29 16:25:00|27367.5|27352.5|27340|27325|27370|27355|27337.5|27322.5|257
1640795400000|2021-12-29 16:30:00|27342.5|27327.5|27355|27340|27360|27345|27330|27315|183
1640795700000|2021-12-29 16:35:00|27360|27345|27340|27325|27360|27345|27335|27320|116
1640796000000|2021-12-29 16:40:00|27337.5|27322.5|27342.5|27327.5|27345|27330|27335|27320|14
1640796300000|2021-12-29 16:45:00|27345|27330|27342.5|27327.5|27347.5|27332.5|27337.5|27322.5|1
1640796600000|2021-12-29 16:50:00|27347.5|27322.5|27337.5|27317.5|27352.5|27332.5|27337.5|27312.5|16
1640796900000|2021-12-29 16:55:00|27332.5|27312.5|27342.5|27322.5|27347.5|27327.5|27332.5|27312.5|25
1640797200000|2021-12-29 17:00:00|27337.5|27317.5|27337.5|27317.5|27342.5|27322.5|27327.5|27307.5|12
1640797500000|2021-12-29 17:05:00|27342.5|27312.5|27302.5|27282.5|27342.5|27312.5|27302.5|27282.5|32
1640797800000|2021-12-29 17:10:00|27307.5|27287.5|27312.5|27287.5|27317.5|27292.5|27302.5|27287.5|10
1640798100000|2021-12-29 17:15:00|27307.5|27282.5|27307.5|27287.5|27307.5|27287.5|27302.5|27277.5|21
1640798400000|2021-12-29 17:20:00|27312.5|27292.5|27297.5|27277.5|27312.5|27292.5|27297.5|27277.5|16
1640798700000|2021-12-29 17:25:00|27302.5|27282.5|27302.5|27282.5|27302.5|27282.5|27297.5|27277.5|4
1640799000000|2021-12-29 17:30:00|27307.5|27287.5|27307.5|27287.5|27307.5|27287.5|27307.5|27287.5|8
1640799300000|2021-12-29 17:35:00|27312.5|27292.5|27327.5|27307.5|27327.5|27307.5|27312.5|27287.5|18
1640799600000|2021-12-29 17:40:00|27322.5|27302.5|27322.5|27302.5|27327.5|27307.5|27322.5|27302.5|2
1640799900000|2021-12-29 17:45:00|27327.5|27307.5|27327.5|27307.5|27327.5|27307.5|27322.5|27302.5|10
1640800200000|2021-12-29 17:50:00|27332.5|27312.5|27342.5|27317.5|27342.5|27322.5|27327.5|27307.5|6
1640800500000|2021-12-29 17:55:00|27337.5|27322.5|27347.5|27322.5|27347.5|27327.5|27337.5|27317.5|16
1640800800000|2021-12-29 18:00:00|27352.5|27327.5|27357.5|27332.5|27357.5|27337.5|27352.5|27322.5|6
1640801100000|2021-12-29 18:05:00|27362.5|27337.5|27362.5|27337.5|27362.5|27337.5|27362.5|27332.5|2
1640801400000|2021-12-29 18:10:00|27357.5|27332.5|27357.5|27332.5|27357.5|27337.5|27352.5|27332.5|1
1640801700000|2021-12-29 18:15:00|27352.5|27337.5|27352.5|27327.5|27352.5|27337.5|27352.5|27327.5|3
1640802000000|2021-12-29 18:20:00|27347.5|27322.5|27342.5|27322.5|27347.5|27322.5|27342.5|27322.5|0
1640802300000|2021-12-29 18:25:00|27347.5|27327.5|27342.5|27322.5|27347.5|27327.5|27342.5|27322.5|1
1640802600000|2021-12-29 18:30:00|27347.5|27327.5|27352.5|27327.5|27352.5|27332.5|27347.5|27327.5|6
1640802900000|2021-12-29 18:35:00|27347.5|27322.5|27337.5|27317.5|27347.5|27322.5|27337.5|27312.5|5
1640803200000|2021-12-29 18:40:00|27342.5|27322.5|27347.5|27327.5|27347.5|27327.5|27342.5|27322.5|1
1640803500000|2021-12-29 18:45:00|27342.5|27322.5|27352.5|27327.5|27352.5|27332.5|27342.5|27322.5|17
1640803800000|2021-12-29 18:50:00|27347.5|27322.5|27357.5|27332.5|27357.5|27337.5|27347.5|27322.5|2
1640804100000|2021-12-29 18:55:00|27352.5|27337.5|27362.5|27337.5|27367.5|27342.5|27352.5|27337.5|3
1640804400000|2021-12-29 19:00:00|27357.5|27332.5|27357.5|27337.5|27362.5|27337.5|27357.5|27332.5|2
1640804700000|2021-12-29 19:05:00|27362.5|27342.5|27357.5|27337.5|27362.5|27342.5|27357.5|27337.5|3
1640805000000|2021-12-29 19:10:00|27362.5|27342.5|27367.5|27347.5|27367.5|27347.5|27362.5|27342.5|4
1640805300000|2021-12-29 19:15:00|27362.5|27342.5|27367.5|27342.5|27367.5|27342.5|27362.5|27337.5|1
1640805600000|2021-12-29 19:20:00|27372.5|27347.5|27367.5|27347.5|27372.5|27352.5|27367.5|27347.5|6
1640805900000|2021-12-29 19:25:00|27372.5|27352.5|27370|27355|27372.5|27355|27367.5|27347.5|7
1640806200000|2021-12-29 19:30:00|27372.5|27357.5|27370|27355|27375|27360|27367.5|27352.5|4
1640806500000|2021-12-29 19:35:00|27372.5|27357.5|27377.5|27362.5|27380|27365|27372.5|27357.5|5
1640806800000|2021-12-29 19:40:00|27375|27360|27372.5|27357.5|27375|27360|27362.5|27347.5|7
1640807100000|2021-12-29 19:45:00|27370|27355|27367.5|27352.5|27370|27355|27367.5|27352.5|0
1640807400000|2021-12-29 19:50:00|27370|27355|27377.5|27362.5|27382.5|27367.5|27370|27355|2
1640807700000|2021-12-29 19:55:00|27375|27360|27375|27360|27380|27365|27375|27360|5
1640808000000|2021-12-29 20:00:00|27370|27355|27370|27355|27375|27360|27367.5|27352.5|7
1640808300000|2021-12-29 20:05:00|27372.5|27357.5|27372.5|27357.5|27380|27365|27370|27355|9
1640808600000|2021-12-29 20:10:00|27370|27355|27372.5|27357.5|27375|27360|27370|27355|2
1640808900000|2021-12-29 20:15:00|27375|27360|27377.5|27362.5|27382.5|27367.5|27372.5|27357.5|4
1640809200000|2021-12-29 20:20:00|27375|27360|27375|27360|27377.5|27362.5|27370|27355|1
1640809500000|2021-12-29 20:25:00|27372.5|27357.5|27385|27370|27385|27370|27372.5|27357.5|20
1640809800000|2021-12-29 20:30:00|27380|27365|27400|27385|27402.5|27387.5|27380|27365|19
1640810100000|2021-12-29 20:35:00|27402.5|27387.5|27395|27380|27405|27390|27390|27375|16
1640810400000|2021-12-29 20:40:00|27397.5|27382.5|27402.5|27387.5|27405|27390|27390|27375|9
1640810700000|2021-12-29 20:45:00|27405|27390|27402.5|27387.5|27410|27395|27402.5|27387.5|5
1640811000000|2021-12-29 20:50:00|27405|27390|27402.5|27387.5|27410|27395|27395|27380|11
1640811300000|2021-12-29 20:55:00|27400|27385|27370|27355|27400|27385|27367.5|27352.5|17
1640811600000|2021-12-29 21:00:00|27384.8|27344.8|27389|27349|27394.1|27354.1|27376.3|27336.3|0
1640811900000|2021-12-29 21:05:00|27389.3|27349.3|27394.1|27354.1|27400.5|27360.5|27389|27349|0
1640812200000|2021-12-29 21:10:00|27393.8|27353.8|27373.1|27333.1|27393.8|27353.8|27373.1|27333.1|0
1640812500000|2021-12-29 21:15:00|27373.3|27333.3|27381.3|27341.3|27381.3|27341.3|27373.1|27333.1|0
1640812800000|2021-12-29 21:20:00|27381|27341|27381.3|27341.3|27384.5|27344.5|27379.5|27339.5|0
1640813100000|2021-12-29 21:25:00|27381.6|27341.6|27377.6|27337.6|27384.5|27344.5|27377.6|27337.6|0
1640813400000|2021-12-29 21:30:00|27377.9|27337.9|27379.5|27339.5|27381.3|27341.3|27377.6|27337.6|0
1640813700000|2021-12-29 21:35:00|27379.2|27339.2|27379.5|27339.5|27382.6|27342.6|27377.6|27337.6|0
1640814000000|2021-12-29 21:40:00|27379.2|27339.2|27377.6|27337.6|27379.5|27339.5|27374.4|27334.4|0
1640814300000|2021-12-29 21:45:00|27377.7|27337.7|27375.7|27335.7|27379.5|27339.5|27374.3|27334.3|0
1640814600000|2021-12-29 21:50:00|27375.9|27335.9|27371.1|27331.1|27377.5|27337.5|27371.1|27331.1|0
1640814900000|2021-12-29 21:55:00|27371|27331|27374.7|27334.7|27376.8|27336.8|27369.3|27329.3|0
1640815200000|2021-12-29 22:00:00|27376.3|27336.3|27377.4|27337.4|27377.9|27337.9|27376.3|27336.3|0
1640815500000|2021-12-29 22:05:00|27376.3|27336.3|27378.4|27338.4|27379|27339|27376.3|27336.3|0
1640816100000|2021-12-29 22:15:00|27377.9|27337.9|27379|27339|27379|27339|27377.9|27337.9|0
1640816400000|2021-12-29 22:20:00|27379.5|27339.5|27379.5|27339.5|27380|27340|27379.5|27339.5|0
1640816700000|2021-12-29 22:25:00|27380|27340|27379.5|27339.5|27380|27340|27379.5|27339.5|0
1640817000000|2021-12-29 22:30:00|27380|27340|27380|27340|27380|27340|27380|27340|0
1640817300000|2021-12-29 22:35:00|27379.5|27339.5|27377.9|27337.9|27380|27340|27377.4|27337.4|0
1640817600000|2021-12-29 22:40:00|27377.4|27337.4|27378.4|27338.4|27378.4|27338.4|27377.4|27337.4|0
1640817900000|2021-12-29 22:45:00|27376.3|27336.3|27377.7|27337.7|27378.2|27338.2|27375.8|27335.8|0
1640818200000|2021-12-29 22:50:00|27378.2|27338.2|27377.7|27337.7|27379.3|27339.3|27377.7|27337.7|0
1640818500000|2021-12-29 22:55:00|27378.7|27338.7|27377.7|27337.7|27378.7|27338.7|27377.7|27337.7|0
1640818800000|2021-12-29 23:00:00|27378.5|27338.5|27347.3|27307.3|27393|27353|27347.3|27307.3|0
1640819100000|2021-12-29 23:05:00|27347.5|27307.5|27357.4|27317.4|27357.4|27317.4|27346.6|27306.6|0
1640819400000|2021-12-29 23:10:00|27357.5|27317.5|27357.4|27317.4|27361.9|27321.9|27355.5|27315.5|0
1640819700000|2021-12-29 23:15:00|27357.5|27317.5|27350.4|27310.4|27360.5|27320.5|27349.1|27309.1|0
1640820000000|2021-12-29 23:20:00|27351.3|27311.3|27350.4|27310.4|27357.4|27317.4|27347.3|27307.3|0
1640820300000|2021-12-29 23:25:00|27350.7|27310.7|27347.3|27307.3|27353.6|27313.6|27342.2|27302.2|0
1640820600000|2021-12-29 23:30:00|27347.1|27307.1|27350.4|27310.4|27353.6|27313.6|27345.9|27305.9|0
1640820900000|2021-12-29 23:35:00|27350.2|27310.2|27357.4|27317.4|27358.7|27318.7|27345.9|27305.9|0
1640821200000|2021-12-29 23:40:00|27357.6|27317.6|27360.5|27320.5|27360.5|27320.5|27353.6|27313.6|0
1640821500000|2021-12-29 23:45:00|27360.4|27320.4|27358.7|27318.7|27366.9|27326.9|27357.4|27317.4|0
1640821800000|2021-12-29 23:50:00|27358.4|27318.4|27352.3|27312.3|27359.3|27319.3|27350.4|27310.4|0
1640822100000|2021-12-29 23:55:00|27352.4|27312.4|27353.6|27313.6|27361.9|27321.9|27352.3|27312.3|0
1640822400000|2021-12-30 00:00:00|27353.4|27313.4|27347.3|27307.3|27355.5|27315.5|27344.1|27304.1|0
1640822700000|2021-12-30 00:05:00|27347|27307|27347.3|27307.3|27349.8|27309.8|27343.4|27303.4|0
1640823000000|2021-12-30 00:10:00|27347.5|27307.5|27335.8|27295.8|27354.6|27314.6|27332.6|27292.6|0
1640823300000|2021-12-30 00:15:00|27335.5|27295.5|27314.5|27274.5|27335.8|27295.8|27296.4|27256.4|0
1640823600000|2021-12-30 00:20:00|27315|27275|27326.4|27286.4|27327.7|27287.7|27311.5|27271.5|0
1640823900000|2021-12-30 00:25:00|27326.5|27286.5|27329.1|27289.1|27335.3|27295.3|27320.3|27280.3|0
1640824200000|2021-12-30 00:30:00|27329|27289|27339.7|27299.7|27344.4|27304.4|27326|27286|0
1640824500000|2021-12-30 00:35:00|27339.8|27299.8|27353.2|27313.2|27353.2|27313.2|27338.3|27298.3|0
1640824800000|2021-12-30 00:40:00|27352.1|27312.1|27344.4|27304.4|27352.1|27312.1|27341.5|27301.5|0
1640825100000|2021-12-30 00:45:00|27346.5|27306.5|27356|27316|27358.9|27318.9|27343.8|27303.8|0
1640825400000|2021-12-30 00:50:00|27355.9|27315.9|27361.9|27321.9|27361.9|27321.9|27344.2|27304.2|0
1640825700000|2021-12-30 00:55:00|27360.8|27320.8|27350.6|27310.6|27360.8|27320.8|27350.2|27310.2|0
1640826000000|2021-12-30 01:00:00|27350.7|27310.7|27349.7|27309.7|27359|27319|27349.7|27309.7|0
1640826300000|2021-12-30 01:05:00|27349.8|27309.8|27347.3|27307.3|27356|27316|27346.8|27306.8|0
1640826600000|2021-12-30 01:10:00|27347.2|27307.2|27365.6|27325.6|27365.8|27325.8|27347.2|27307.2|0
1640826900000|2021-12-30 01:15:00|27366.1|27326.1|27375.2|27335.2|27380.6|27340.6|27360.1|27320.1|0
1640827200000|2021-12-30 01:20:00|27374.6|27334.6|27365.8|27325.8|27374.6|27334.6|27359.2|27319.2|0
1640827500000|2021-12-30 01:25:00|27367|27327|27368.8|27328.8|27377.6|27337.6|27367|27327|0
1640827800000|2021-12-30 01:30:00|27368.7|27328.7|27377.3|27337.3|27386.5|27346.5|27368.5|27328.5|0
1640828100000|2021-12-30 01:35:00|27377.1|27337.1|27398.5|27358.5|27404.3|27364.3|27374.1|27334.1|0
1640828400000|2021-12-30 01:40:00|27398|27358|27394.3|27354.3|27398.9|27358.9|27389.5|27349.5|0
1640828700000|2021-12-30 01:45:00|27394.4|27354.4|27393|27353|27397.5|27357.5|27388.3|27348.3|0
1640829000000|2021-12-30 01:50:00|27392.8|27352.8|27392.8|27352.8|27394.3|27354.3|27386.8|27346.8|0
1640829300000|2021-12-30 01:55:00|27393|27353|27395.7|27355.7|27399.9|27359.9|27392.5|27352.5|0
1640829600000|2021-12-30 02:00:00|27396.2|27356.2|27405.4|27365.4|27412.3|27372.3|27395.5|27355.5|0
1640829900000|2021-12-30 02:05:00|27405.2|27365.2|27399.2|27359.2|27405.2|27365.2|27396.4|27356.4|0
1640830200000|2021-12-30 02:10:00|27399|27359|27384.9|27344.9|27399|27359|27383.5|27343.5|0
1640830500000|2021-12-30 02:15:00|27384.4|27344.4|27386.7|27346.7|27389.8|27349.8|27380.8|27340.8|0
1640830800000|2021-12-30 02:20:00|27386.8|27346.8|27392.5|27352.5|27393.9|27353.9|27380.6|27340.6|0
1640831100000|2021-12-30 02:25:00|27392.7|27352.7|27392.5|27352.5|27395.5|27355.5|27392.3|27352.3|0
1640831400000|2021-12-30 02:30:00|27392.4|27352.4|27388.3|27348.3|27395.5|27355.5|27383.5|27343.5|0
1640831700000|2021-12-30 02:35:00|27388.2|27348.2|27382.4|27342.4|27388.2|27348.2|27377.6|27337.6|0
1640832000000|2021-12-30 02:40:00|27381.9|27341.9|27378|27338|27381.9|27341.9|27373|27333|0
1640832300000|2021-12-30 02:45:00|27377.5|27337.5|27378.4|27338.4|27378.5|27338.5|27372.3|27332.3|0
1640832600000|2021-12-30 02:50:00|27377.8|27337.8|27370.4|27330.4|27378.5|27338.5|27369|27329|0
1640832900000|2021-12-30 02:55:00|27369.9|27329.9|27364.5|27324.5|27369.9|27329.9|27360|27320|0
1640833200000|2021-12-30 03:00:00|27364.4|27324.4|27378|27338|27378.2|27338.2|27363|27323|0
1640833500000|2021-12-30 03:05:00|27376.9|27336.9|27373.4|27333.4|27376.9|27336.9|27369.2|27329.2|0
1640833800000|2021-12-30 03:10:00|27372.9|27332.9|27360.1|27320.1|27372.9|27332.9|27354.1|27314.1|0
1640834100000|2021-12-30 03:15:00|27360.3|27320.3|27363.1|27323.1|27366.1|27326.1|27358.4|27318.4|0
1640834400000|2021-12-30 03:20:00|27362.6|27322.6|27364.4|27324.4|27366|27326|27360|27320|0
1640834700000|2021-12-30 03:25:00|27363.8|27323.8|27350.9|27310.9|27364.2|27324.2|27350.8|27310.8|0
1640835000000|2021-12-30 03:30:00|27352.2|27312.2|27353.8|27313.8|27361.1|27321.1|27352.2|27312.2|0
1640835300000|2021-12-30 03:35:00|27354.3|27314.3|27358|27318|27359.6|27319.6|27350.9|27310.9|0
1640835600000|2021-12-30 03:40:00|27358.2|27318.2|27362.6|27322.6|27362.8|27322.8|27358.2|27318.2|0
1640835900000|2021-12-30 03:45:00|27361.5|27321.5|27359.6|27319.6|27365.6|27325.6|27359.6|27319.6|0
1640836200000|2021-12-30 03:50:00|27359.8|27319.8|27353.9|27313.9|27362.6|27322.6|27352.3|27312.3|0
1640836500000|2021-12-30 03:55:00|27354.1|27314.1|27352.2|27312.2|27354.1|27314.1|27348.1|27308.1|0
1640836800000|2021-12-30 04:00:00|27351.6|27311.6|27353.8|27313.8|27355.2|27315.2|27350.7|27310.7|0
1640837100000|2021-12-30 04:05:00|27353.7|27313.7|27358.2|27318.2|27358.2|27318.2|27350.9|27310.9|0
1640837400000|2021-12-30 04:10:00|27357.7|27317.7|27357.1|27317.1|27360.1|27320.1|27356.9|27316.9|0
1640837700000|2021-12-30 04:15:00|27357.2|27317.2|27374.6|27334.6|27377.6|27337.6|27357.1|27317.1|0
1640838000000|2021-12-30 04:20:00|27375.2|27335.2|27374.6|27334.6|27380.6|27340.6|27374.6|27334.6|0
1640838300000|2021-12-30 04:25:00|27373.6|27333.6|27370.1|27330.1|27373.6|27333.6|27368.8|27328.8|0
1640838600000|2021-12-30 04:30:00|27370|27330|27368.4|27328.4|27371.8|27331.8|27366.7|27326.7|0
1640838900000|2021-12-30 04:35:00|27368.6|27328.6|27365.4|27325.4|27368.6|27328.6|27365.4|27325.4|0
1640839200000|2021-12-30 04:40:00|27365.6|27325.6|27365.8|27325.8|27368.8|27328.8|27365.4|27325.4|0
1640839500000|2021-12-30 04:45:00|27366.3|27326.3|27372|27332|27372|27332|27365.5|27325.5|0
1640839800000|2021-12-30 04:50:00|27371.5|27331.5|27371.8|27331.8|27375|27335|27368.4|27328.4|0
1640840100000|2021-12-30 04:55:00|27371.3|27331.3|27373.4|27333.4|27375.2|27335.2|27368.8|27328.8|0
1640840400000|2021-12-30 05:00:00|27372.9|27332.9|27381.2|27341.2|27384|27344|27372.2|27332.2|0
1640840700000|2021-12-30 05:05:00|27381|27341|27372.2|27332.2|27381|27341|27369|27329|0
1640841000000|2021-12-30 05:10:00|27372.3|27332.3|27371.8|27331.8|27375.2|27335.2|27371.8|27331.8|0
1640841300000|2021-12-30 05:15:00|27371.3|27331.3|27377.6|27337.6|27382.1|27342.1|27370.2|27330.2|0
1640841600000|2021-12-30 05:20:00|27376.6|27336.6|27383.3|27343.3|27386.3|27346.3|27371.6|27331.6|0
1640841900000|2021-12-30 05:25:00|27383.8|27343.8|27372.9|27332.9|27384.5|27344.5|27371.3|27331.3|0
1640842200000|2021-12-30 05:30:00|27372.8|27332.8|27374.1|27334.1|27374.4|27334.4|27367.9|27327.9|0
1640842500000|2021-12-30 05:35:00|27373.5|27333.5|27371.3|27331.3|27377.3|27337.3|27367.9|27327.9|0
1640842800000|2021-12-30 05:40:00|27371.2|27331.2|27362.2|27322.2|27371.3|27331.3|27359.2|27319.2|0
1640843100000|2021-12-30 05:45:00|27362.4|27322.4|27365.4|27325.4|27371.1|27331.1|27359.4|27319.4|0
1640843400000|2021-12-30 05:50:00|27365.3|27325.3|27361|27321|27365.3|27325.3|27354.8|27314.8|0
1640843700000|2021-12-30 05:55:00|27361.5|27321.5|27347|27307|27365.3|27325.3|27347|27307|0
1640844000000|2021-12-30 06:00:00|27346.7|27306.7|27358.7|27318.7|27365.1|27325.1|27343.8|27303.8|0
1640844300000|2021-12-30 06:05:00|27358.6|27318.6|27374.3|27334.3|27380.3|27340.3|27349.7|27309.7|0
1640844600000|2021-12-30 06:10:00|27374.4|27334.4|27389.4|27349.4|27390.8|27350.8|27371.3|27331.3|0
1640844900000|2021-12-30 06:15:00|27389.3|27349.3|27383.2|27343.2|27389.3|27349.3|27377.3|27337.3|0
1640845200000|2021-12-30 06:20:00|27383.3|27343.3|27380.4|27340.4|27383.5|27343.5|27371.6|27331.6|0
1640845500000|2021-12-30 06:25:00|27380.3|27340.3|27374.3|27334.3|27380.5|27340.5|27371.3|27331.3|0
1640845800000|2021-12-30 06:30:00|27374.8|27334.8|27374.3|27334.3|27377.3|27337.3|27372.3|27332.3|0
1640846100000|2021-12-30 06:35:00|27374.2|27334.2|27378.2|27338.2|27380.5|27340.5|27371.3|27331.3|0
1640846400000|2021-12-30 06:40:00|27377.4|27337.4|27377.4|27337.4|27383.1|27343.1|27377.3|27337.3|0
1640846700000|2021-12-30 06:45:00|27377.3|27337.3|27371.6|27331.6|27380.3|27340.3|27365.8|27325.8|0
1640847000000|2021-12-30 06:50:00|27370.6|27330.6|27375.1|27335.1|27375.2|27335.2|27366|27326|0
1640847300000|2021-12-30 06:55:00|27375|27335|27380.8|27340.8|27380.8|27340.8|27369.3|27329.3|0
1640847600000|2021-12-30 07:00:00|27382.4|27342.4|27372.5|27357.5|27389.7|27365|27370|27339|14
1640847900000|2021-12-30 07:05:00|27370|27355|27357.5|27342.5|27375|27360|27352.5|27337.5|12
1640848200000|2021-12-30 07:10:00|27355|27340|27350|27335|27355|27340|27340|27325|7
1640848500000|2021-12-30 07:15:00|27352.5|27337.5|27345|27330|27352.5|27337.5|27342.5|27327.5|4
1640848800000|2021-12-30 07:20:00|27347.5|27332.5|27360|27345|27360|27345|27337.5|27322.5|6
1640849100000|2021-12-30 07:25:00|27362.5|27347.5|27370|27355|27372.5|27357.5|27360|27345|12
1640849400000|2021-12-30 07:30:00|27372.5|27357.5|27380|27365|27382.5|27367.5|27372.5|27357.5|7
1640849700000|2021-12-30 07:35:00|27377.5|27362.5|27367.5|27352.5|27377.5|27362.5|27360|27345|5
1640850000000|2021-12-30 07:40:00|27370|27355|27357.5|27342.5|27370|27355|27357.5|27342.5|10
1640850300000|2021-12-30 07:45:00|27360|27345|27360|27345|27360|27345|27355|27340|3
1640850600000|2021-12-30 07:50:00|27357.5|27342.5|27347.5|27332.5|27357.5|27342.5|27342.5|27327.5|7
1640850900000|2021-12-30 07:55:00|27345|27330|27347.5|27332.5|27352.5|27337.5|27330|27315|58
1640851200000|2021-12-30 08:00:00|27350|27335|27350|27335|27372.5|27357.5|27335|27320|300
1640851500000|2021-12-30 08:05:00|27342.5|27327.5|27365|27350|27370|27355|27327.5|27312.5|180
1640851800000|2021-12-30 08:10:00|27360|27345|27360|27345|27375|27360|27360|27345|143
1640852100000|2021-12-30 08:15:00|27362.5|27347.5|27375|27360|27400|27385|27362.5|27347.5|221
1640852400000|2021-12-30 08:20:00|27377.5|27362.5|27365|27350|27377.5|27362.5|27355|27340|109
1640852700000|2021-12-30 08:25:00|27367.5|27352.5|27352.5|27337.5|27370|27355|27345|27330|142
1640853000000|2021-12-30 08:30:00|27350|27335|27342.5|27327.5|27360|27345|27335|27320|105
1640853300000|2021-12-30 08:35:00|27340|27325|27315|27300|27340|27325|27315|27300|62
1640853600000|2021-12-30 08:40:00|27316.5|27301.5|27344|27329|27346.5|27331.5|27316.5|27301.5|47
1640853900000|2021-12-30 08:45:00|27346.5|27331.5|27346.5|27331.5|27356.5|27341.5|27334|27319|55
1640854200000|2021-12-30 08:50:00|27344|27329|27346.5|27331.5|27346.5|27331.5|27336.5|27321.5|25
1640854500000|2021-12-30 08:55:00|27349|27334|27356.5|27341.5|27359|27344|27341.5|27326.5|38
1640854800000|2021-12-30 09:00:00|27359|27344|27371.5|27356.5|27371.5|27356.5|27346.5|27331.5|61
1640855100000|2021-12-30 09:05:00|27366.5|27351.5|27371.5|27356.5|27371.5|27356.5|27361.5|27346.5|60
1640855400000|2021-12-30 09:10:00|27366.5|27351.5|27354|27339|27379|27364|27354|27339|89
1640855700000|2021-12-30 09:15:00|27356.5|27341.5|27366.5|27351.5|27374|27359|27356.5|27341.5|35
1640856000000|2021-12-30 09:20:00|27361.5|27346.5|27366.5|27351.5|27369|27354|27356.5|27341.5|21
1640856300000|2021-12-30 09:25:00|27369|27354|27381.5|27366.5|27381.5|27366.5|27366.5|27351.5|61
1640856600000|2021-12-30 09:30:00|27386.5|27371.5|27389|27374|27401.5|27386.5|27379|27364|44
1640856900000|2021-12-30 09:35:00|27391.5|27376.5|27406.5|27391.5|27414|27399|27389|27374|64
1640857200000|2021-12-30 09:40:00|27401.5|27386.5|27401.5|27386.5|27411.5|27396.5|27399|27384|52
1640857500000|2021-12-30 09:45:00|27396.5|27381.5|27399|27384|27406.5|27391.5|27394|27379|23
1640857800000|2021-12-30 09:50:00|27401.5|27386.5|27406.5|27391.5|27406.5|27391.5|27396.5|27381.5|31
1640858100000|2021-12-30 09:55:00|27404|27389|27404|27389|27416.5|27401.5|27401.5|27386.5|30
1640858400000|2021-12-30 10:00:00|27401.5|27386.5|27391.5|27376.5|27409|27394|27391.5|27376.5|42
1640858700000|2021-12-30 10:05:00|27389|27374|27361.5|27346.5|27389|27374|27361.5|27346.5|66
1640859000000|2021-12-30 10:10:00|27366.5|27351.5|27371.5|27356.5|27384|27369|27361.5|27346.5|39
1640859300000|2021-12-30 10:15:00|27369|27354|27386.5|27371.5|27386.5|27371.5|27366.5|27351.5|19
1640859600000|2021-12-30 10:20:00|27384|27369|27376.5|27361.5|27389|27374|27376.5|27361.5|27
1640859900000|2021-12-30 10:25:00|27379|27364|27384|27369|27386.5|27371.5|27371.5|27356.5|43
1640860200000|2021-12-30 10:30:00|27381.5|27366.5|27369|27354|27381.5|27366.5|27369|27354|18
1640860500000|2021-12-30 10:35:00|27366.5|27351.5|27374|27359|27381.5|27366.5|27366.5|27351.5|30
1640860800000|2021-12-30 10:40:00|27376.5|27361.5|27381.5|27366.5|27384|27369|27371.5|27356.5|22
1640861100000|2021-12-30 10:45:00|27384|27369|27369|27354|27384|27369|27366.5|27351.5|19
1640861400000|2021-12-30 10:50:00|27366.5|27351.5|27356.5|27341.5|27371.5|27356.5|27356.5|27341.5|40
1640861700000|2021-12-30 10:55:00|27359|27344|27371.5|27356.5|27374|27359|27356.5|27341.5|54
1640862000000|2021-12-30 11:00:00|27369|27354|27366.5|27351.5|27376.5|27361.5|27361.5|27346.5|50
1640862300000|2021-12-30 11:05:00|27369|27354|27376.5|27361.5|27381.5|27366.5|27366.5|27351.5|28
1640862600000|2021-12-30 11:10:00|27379|27364|27366.5|27351.5|27381.5|27366.5|27361.5|27346.5|29
1640862900000|2021-12-30 11:15:00|27369|27354|27364|27349|27374|27359|27361.5|27346.5|12
1640863200000|2021-12-30 11:20:00|27361.5|27346.5|27381.5|27366.5|27381.5|27366.5|27361.5|27346.5|22
1640863500000|2021-12-30 11:25:00|27384|27369|27361.5|27346.5|27386.5|27371.5|27361.5|27346.5|39
1640863800000|2021-12-30 11:30:00|27364|27349|27381.5|27366.5|27386.5|27371.5|27361.5|27346.5|32
1640864100000|2021-12-30 11:35:00|27384|27369|27391.5|27376.5|27396.5|27381.5|27381.5|27366.5|27
1640864400000|2021-12-30 11:40:00|27396.5|27381.5|27386.5|27371.5|27396.5|27381.5|27381.5|27366.5|28
1640864700000|2021-12-30 11:45:00|27389|27374|27404|27389|27406.5|27391.5|27386.5|27371.5|59
1640865000000|2021-12-30 11:50:00|27406.5|27391.5|27404|27389|27411.5|27396.5|27396.5|27381.5|105
1640865300000|2021-12-30 11:55:00|27401.5|27386.5|27411.5|27396.5|27411.5|27396.5|27401.5|27386.5|20
1640865600000|2021-12-30 12:00:00|27409|27394|27401.5|27386.5|27411.5|27396.5|27396.5|27381.5|32
1640865900000|2021-12-30 12:05:00|27399|27384|27411.5|27396.5|27411.5|27396.5|27396.5|27381.5|78
1640866200000|2021-12-30 12:10:00|27414|27399|27421.5|27406.5|27421.5|27406.5|27411.5|27396.5|24
1640866500000|2021-12-30 12:15:00|27426.5|27411.5|27416.5|27401.5|27426.5|27411.5|27411.5|27396.5|40
1640866800000|2021-12-30 12:20:00|27421.5|27406.5|27416.5|27401.5|27421.5|27406.5|27411.5|27396.5|12
1640867100000|2021-12-30 12:25:00|27411.5|27396.5|27411.5|27396.5|27419|27404|27411.5|27396.5|15
1640867400000|2021-12-30 12:30:00|27414|27399|27411.5|27396.5|27414|27399|27401.5|27386.5|18
1640867700000|2021-12-30 12:35:00|27414|27399|27411.5|27396.5|27416.5|27401.5|27406.5|27391.5|43
1640868000000|2021-12-30 12:40:00|27409|27394|27411.5|27396.5|27416.5|27401.5|27404|27389|31
1640868300000|2021-12-30 12:45:00|27406.5|27391.5|27395|27380|27406.5|27391.5|27395|27380|37
1640868600000|2021-12-30 12:50:00|27392.5|27377.5|27379.3|27364.3|27392.5|27377.5|27378|27363|28
1640868900000|2021-12-30 12:55:00|27381.8|27366.8|27386.8|27371.8|27386.8|27371.8|27374.3|27359.3|19
1640869200000|2021-12-30 13:00:00|27384.3|27369.3|27389.3|27374.3|27394.3|27379.3|27381.8|27366.8|68
1640869500000|2021-12-30 13:05:00|27386.8|27371.8|27389.3|27374.3|27394.3|27379.3|27386.8|27371.8|13
1640869800000|2021-12-30 13:10:00|27391.8|27376.8|27381.8|27366.8|27394.3|27379.3|27379.3|27364.3|26
1640870100000|2021-12-30 13:15:00|27384.3|27369.3|27376.8|27361.8|27384.3|27369.3|27374.3|27359.3|31
1640870400000|2021-12-30 13:20:00|27374.3|27359.3|27379.3|27364.3|27379.3|27364.3|27374.3|27359.3|19
1640870700000|2021-12-30 13:25:00|27381.8|27366.8|27389.3|27374.3|27389.3|27374.3|27379.3|27364.3|28
1640871000000|2021-12-30 13:30:00|27394.3|27379.3|27399.3|27384.3|27404.3|27389.3|27386.8|27371.8|86
1640871300000|2021-12-30 13:35:00|27401.8|27386.8|27404.3|27389.3|27404.3|27389.3|27394.3|27379.3|54
1640871600000|2021-12-30 13:40:00|27399.3|27384.3|27394.3|27379.3|27404.3|27389.3|27394.3|27379.3|70
1640871900000|2021-12-30 13:45:00|27389.3|27374.3|27384.3|27369.3|27394.3|27379.3|27384.3|27369.3|101
1640872200000|2021-12-30 13:50:00|27381.8|27366.8|27386.8|27371.8|27389.3|27374.3|27379.3|27364.3|28
1640872500000|2021-12-30 13:55:00|27389.3|27374.3|27409.3|27394.3|27409.3|27394.3|27389.3|27374.3|64
1640872800000|2021-12-30 14:00:00|27406.8|27391.8|27401.8|27386.8|27409.3|27394.3|27394.3|27379.3|57
1640873100000|2021-12-30 14:05:00|27399.3|27384.3|27394.3|27379.3|27404.3|27389.3|27391.8|27376.8|43
1640873400000|2021-12-30 14:10:00|27399.3|27384.3|27399.3|27384.3|27399.3|27384.3|27391.8|27376.8|35
1640873700000|2021-12-30 14:15:00|27396.8|27381.8|27399.3|27384.3|27399.3|27384.3|27394.3|27379.3|23
1640874000000|2021-12-30 14:20:00|27396.8|27381.8|27409.3|27394.3|27409.3|27394.3|27396.8|27381.8|56
1640874300000|2021-12-30 14:25:00|27406.8|27391.8|27394.3|27379.3|27406.8|27391.8|27394.3|27379.3|59
1640874600000|2021-12-30 14:30:00|27396.8|27381.8|27409.3|27394.3|27409.3|27394.3|27386.8|27371.8|49
1640874900000|2021-12-30 14:35:00|27411.8|27396.8|27421.8|27406.8|27429.3|27414.3|27409.3|27394.3|125
1640875200000|2021-12-30 14:40:00|27419.3|27404.3|27381.8|27366.8|27419.3|27404.3|27379.3|27364.3|76
1640875500000|2021-12-30 14:45:00|27384.3|27369.3|27404.3|27389.3|27409.3|27394.3|27376.8|27361.8|70
1640875800000|2021-12-30 14:50:00|27406.8|27391.8|27399.3|27384.3|27411.8|27396.8|27399.3|27384.3|70
1640876100000|2021-12-30 14:55:00|27394.3|27379.3|27379.3|27364.3|27404.3|27389.3|27379.3|27364.3|61
1640876400000|2021-12-30 15:00:00|27381.8|27366.8|27379.3|27364.3|27394.3|27379.3|27379.3|27364.3|63
1640876700000|2021-12-30 15:05:00|27376.8|27361.8|27386.8|27371.8|27394.3|27379.3|27369.3|27354.3|55
1640877000000|2021-12-30 15:10:00|27384|27369|27376.5|27361.5|27384|27369|27361.5|27346.5|78
1640877300000|2021-12-30 15:15:00|27374|27359|27381.5|27366.5|27386.5|27371.5|27371.5|27356.5|83
1640877600000|2021-12-30 15:20:00|27379|27364|27366.5|27351.5|27379|27364|27361.5|27346.5|68
1640877900000|2021-12-30 15:25:00|27369|27354|27361.5|27346.5|27376.5|27361.5|27361.5|27346.5|50
1640878200000|2021-12-30 15:30:00|27364|27349|27376.5|27361.5|27381.5|27366.5|27359|27344|58
1640878500000|2021-12-30 15:35:00|27379|27364|27376.5|27361.5|27386.5|27371.5|27376.5|27361.5|44
1640878800000|2021-12-30 15:40:00|27379|27364|27391.5|27376.5|27396.5|27381.5|27376.5|27361.5|63
1640879100000|2021-12-30 15:45:00|27394|27379|27386.5|27371.5|27396.5|27381.5|27381.5|27366.5|65
1640879400000|2021-12-30 15:50:00|27384|27369|27391.5|27376.5|27391.5|27376.5|27381.5|27366.5|51
1640879700000|2021-12-30 15:55:00|27389|27374|27381.5|27366.5|27396.5|27381.5|27381.5|27366.5|71
1640880000000|2021-12-30 16:00:00|27379|27364|27391.5|27376.5|27391.5|27376.5|27379|27364|52
1640880300000|2021-12-30 16:05:00|27394|27379|27386.5|27371.5|27396.5|27381.5|27386.5|27371.5|58
1640880600000|2021-12-30 16:10:00|27389|27374|27386.5|27371.5|27391.5|27376.5|27379|27364|95
1640880900000|2021-12-30 16:15:00|27391.5|27376.5|27386.5|27371.5|27396.5|27381.5|27386.5|27371.5|70
1640881200000|2021-12-30 16:20:00|27391.5|27376.5|27371.5|27356.5|27391.5|27376.5|27371.5|27356.5|129
1640881500000|2021-12-30 16:25:00|27374|27359|27354|27339|27381.5|27366.5|27351.5|27336.5|159
1640881800000|2021-12-30 16:30:00|27356.5|27341.5|27361.5|27346.5|27376.5|27361.5|27341.5|27326.5|390
1640882100000|2021-12-30 16:35:00|27364|27349|27371.5|27356.5|27374|27359|27356.5|27341.5|165
1640882400000|2021-12-30 16:40:00|27376.5|27361.5|27374|27359|27386.5|27371.5|27371.5|27356.5|27
1640882700000|2021-12-30 16:45:00|27371.5|27356.5|27374|27359|27376.5|27361.5|27369|27354|16
1640883000000|2021-12-30 16:50:00|27379|27354|27379|27359|27379|27359|27374|27354|4
1640883300000|2021-12-30 16:55:00|27384|27364|27384|27364|27384|27364|27379|27359|18
1640883600000|2021-12-30 17:00:00|27389|27359|27384|27364|27389|27369|27384|27359|16
1640883900000|2021-12-30 17:05:00|27379|27369|27374|27354|27384|27369|27369|27349|50
1640884200000|2021-12-30 17:10:00|27369|27349|27364|27344|27369|27349|27364|27344|53
1640884500000|2021-12-30 17:15:00|27369|27349|27364|27344|27374|27354|27364|27344|21
1640884800000|2021-12-30 17:20:00|27369|27349|27369|27349|27369|27349|27364|27344|8
1640885100000|2021-12-30 17:25:00|27374|27354|27379|27359|27379|27359|27369|27349|6
1640885400000|2021-12-30 17:30:00|27374|27354|27374|27354|27379|27359|27374|27354|3
1640885700000|2021-12-30 17:35:00|27379||27374||27379||27374||0
1640886000000|2021-12-30 17:40:00|27379|27349|27379|27359|27379|27359|27379|27349|3
1640886300000|2021-12-30 17:45:00||27354||27359||27359||27354|5
1640886600000|2021-12-30 17:50:00|27384|27364|27379|27359|27384|27364|27379|27359|3
1640886900000|2021-12-30 17:55:00|27384|27354|27379|27359|27384|27359|27379|27354|11
1640887500000|2021-12-30 18:05:00|27384|27354|27379|27359|27384|27364|27379|27354|8
1640887800000|2021-12-30 18:10:00||27354||27359||27359||27354|2
1640888100000|2021-12-30 18:15:00|27374|27354|27374|27354|27374|27359|27374|27354|1
1640888400000|2021-12-30 18:20:00|27369|27349|27374|27354|27374|27354|27369|27349|17
1640889000000|2021-12-30 18:30:00|27379|27359|27379|27359|27379|27359|27379|27359|2
1640889300000|2021-12-30 18:35:00|27374|27354|27379|27359|27379|27359|27374|27354|4
1640889600000|2021-12-30 18:40:00|27374|27354|27379|27359|27379|27359|27374|27354|1
1640889900000|2021-12-30 18:45:00||27354||27359||27359||27354|2
1640890200000|2021-12-30 18:50:00|27384|27364|27384|27359|27389|27364|27384|27359|5
1640890500000|2021-12-30 18:55:00|27379||27379||27379||27379||0
1640890800000|2021-12-30 19:00:00|27374|27354|27369|27344|27374|27354|27364|27344|8
1640891100000|2021-12-30 19:05:00|27364|27349|27369|27349|27369|27349|27364|27344|2
1640891400000|2021-12-30 19:10:00|27364|27344|27369|27349|27369|27349|27364|27344|1
1640891700000|2021-12-30 19:15:00|27374|27354|27374|27349|27374|27354|27369|27349|4
1640892000000|2021-12-30 19:20:00|27369|27354|27369|27344|27374|27354|27369|27344|1
1640892300000|2021-12-30 19:25:00|27364|27349|27369|27354|27374|27354|27364|27344|10
1640892600000|2021-12-30 19:30:00|27371.5|27356.5|27369|27354|27371.5|27356.5|27369|27354|0
1640892900000|2021-12-30 19:35:00|27366.5|27351.5|27366.5|27351.5|27369|27354|27366.5|27351.5|3
1640893200000|2021-12-30 19:40:00|27369|27354|27369|27354|27369|27354|27369|27354|3
1640893500000|2021-12-30 19:45:00|27366.5|27351.5|27364|27349|27366.5|27351.5|27361.5|27346.5|4
1640893800000|2021-12-30 19:50:00|27361.5|27346.5|27361.5|27346.5|27366.5|27351.5|27361.5|27346.5|1
1640894100000|2021-12-30 19:55:00|27359|27344|27356.5|27341.5|27359|27344|27356.5|27341.5|4
1640894400000|2021-12-30 20:00:00|27359|27344|27346.5|27331.5|27359|27344|27341.5|27326.5|11
1640894700000|2021-12-30 20:05:00|27349|27334|27339|27324|27349|27334|27339|27324|4
1640895000000|2021-12-30 20:10:00|27341.5|27326.5|27329|27314|27341.5|27326.5|27326.5|27311.5|11
1640895300000|2021-12-30 20:15:00|27326.5|27311.5|27331.5|27316.5|27336.5|27321.5|27321.5|27306.5|13
1640895600000|2021-12-30 20:20:00|27336.5|27321.5|27331.5|27316.5|27341.5|27326.5|27329|27314|5
1640895900000|2021-12-30 20:25:00|27329|27314|27326.5|27311.5|27334|27319|27326.5|27311.5|11
1640896200000|2021-12-30 20:30:00|27331.5|27316.5|27329|27314|27331.5|27316.5|27326.5|27311.5|3
1640896500000|2021-12-30 20:35:00|27326.5|27311.5|27324|27309|27329|27314|27321.5|27306.5|11
1640896800000|2021-12-30 20:40:00|27329|27314|27319|27304|27331.5|27316.5|27319|27304|15
1640897100000|2021-12-30 20:45:00|27316.5|27301.5|27314|27299|27319|27304|27311.5|27296.5|4
1640897400000|2021-12-30 20:50:00|27309|27294|27299|27284|27311.5|27296.5|27296.5|27281.5|41
1640897700000|2021-12-30 20:55:00|27301.5|27286.5|27296.5|27281.5|27301.5|27286.5|27281.5|27266.5|18
1640898000000|2021-12-30 21:00:00|27315.4|27275.4|27306.1|27266.1|27334|27294|27302.9|27262.9|0
1640898300000|2021-12-30 21:05:00|27305.8|27265.8|27323.9|27283.9|27325.7|27285.7|27302.9|27262.9|0
1640898600000|2021-12-30 21:10:00|27324.1|27284.1|27334|27294|27337.1|27297.1|27323.9|27283.9|0
1640898900000|2021-12-30 21:15:00|27333.7|27293.7|27330.8|27290.8|27335.3|27295.3|27322.5|27282.5|0
1640899200000|2021-12-30 21:20:00|27330.5|27290.5|27325.7|27285.7|27332.1|27292.1|27323.9|27283.9|0
1640899500000|2021-12-30 21:25:00|27325.9|27285.9|27322.5|27282.5|27327.1|27287.1|27322.5|27282.5|0
1640899800000|2021-12-30 21:30:00|27322.8|27282.8|27320.7|27280.7|27323.9|27283.9|27319.4|27279.4|0
1640900100000|2021-12-30 21:35:00|27321|27281|27322.5|27282.5|27328.9|27288.9|27321|27281|0
1640900400000|2021-12-30 21:40:00|27322.3|27282.3|27319.4|27279.4|27323.9|27283.9|27314.3|27274.3|0
1640900700000|2021-12-30 21:45:00|27319.6|27279.6|27314.3|27274.3|27325.7|27285.7|27312.5|27272.5|0
1640901000000|2021-12-30 21:50:00|27314.6|27274.6|27319.4|27279.4|27323.9|27283.9|27314.3|27274.3|0
1640901300000|2021-12-30 21:55:00|27319.2|27279.2|27320.3|27280.3|27323.9|27283.9|27317.5|27277.5|0
1640901600000|2021-12-30 22:00:00|27319.8|27279.8|27319.8|27279.8|27320.3|27280.3|27319.8|27279.8|0
1640901900000|2021-12-30 22:05:00|27320.3|27280.3|27321.9|27281.9|27324|27284|27320.3|27280.3|0
1640902200000|2021-12-30 22:10:00|27322.4|27282.4|27320.3|27280.3|27322.4|27282.4|27318.7|27278.7|0
1640902500000|2021-12-30 22:15:00|27320.8|27280.8|27319.2|27279.2|27322.4|27282.4|27317.7|27277.7|0
1640902800000|2021-12-30 22:20:00|27319.8|27279.8|27318.7|27278.7|27320.3|27280.3|27316.1|27276.1|0
1640903100000|2021-12-30 22:25:00|27318.2|27278.2|27317.7|27277.7|27318.7|27278.7|27317.7|27277.7|0
1640903400000|2021-12-30 22:30:00|27317.1|27277.1|27318.2|27278.2|27318.7|27278.7|27317.1|27277.1|0
1640903700000|2021-12-30 22:35:00|27317.1|27277.1|27317.1|27277.1|27317.1|27277.1|27317.1|27277.1|0
1640904300000|2021-12-30 22:45:00|27318.7|27278.7|27319.2|27279.2|27319.2|27279.2|27318.7|27278.7|0
1640904900000|2021-12-30 22:55:00|27320.3|27280.3|27319.8|27279.8|27320.3|27280.3|27318.2|27278.2|0
1640905200000|2021-12-30 23:00:00|27321.7|27281.7|27335.3|27295.3|27342.2|27302.2|27321.7|27281.7|0
1640905500000|2021-12-30 23:05:00|27335.1|27295.1|27334.6|27294.6|27342.2|27302.2|27332.1|27292.1|0
1640905800000|2021-12-30 23:10:00|27334.8|27294.8|27334|27294|27337.8|27297.8|27334|27294|0
1640906100000|2021-12-30 23:15:00|27334.1|27294.1|27335.3|27295.3|27342.2|27302.2|27330.8|27290.8|0
1640906400000|2021-12-30 23:20:00|27335.4|27295.4|27334|27294|27336.5|27296.5|27328.9|27288.9|0
1640906700000|2021-12-30 23:25:00|27333.7|27293.7|27332.1|27292.1|27333.7|27293.7|27327.1|27287.1|0
1640907000000|2021-12-30 23:30:00|27331.8|27291.8|27325.7|27285.7|27332.8|27292.8|27317.5|27277.5|0
1640907300000|2021-12-30 23:35:00|27325.5|27285.5|27325.7|27285.7|27326.4|27286.4|27318.8|27278.8|0
1640907600000|2021-12-30 23:40:00|27326|27286|27326.4|27286.4|27327.1|27287.1|27324.5|27284.5|0
1640907900000|2021-12-30 23:45:00|27326.3|27286.3|27322.5|27282.5|27326.3|27286.3|27320.7|27280.7|0
1640908200000|2021-12-30 23:50:00|27322.3|27282.3|27318.8|27278.8|27322.5|27282.5|27314.3|27274.3|0
1640908500000|2021-12-30 23:55:00|27319.1|27279.1|27325.7|27285.7|27327.1|27287.1|27318.8|27278.8|0
1640908800000|2021-12-31 00:00:00|27325.9|27285.9|27323.9|27283.9|27328.9|27288.9|27322.5|27282.5|0
1640909100000|2021-12-31 00:05:00|27323.6|27283.6|27313.1|27273.1|27323.9|27283.9|27312.5|27272.5|0
1640909400000|2021-12-31 00:10:00|27313|27273|27313.1|27273.1|27318.8|27278.8|27312.5|27272.5|0
1640909700000|2021-12-31 00:15:00|27313|27273|27284.6|27244.6|27315.7|27275.7|27281.5|27241.5|0
1640910000000|2021-12-31 00:20:00|27284.9|27244.9|27248|27208|27286.5|27246.5|27248|27208|0
1640910300000|2021-12-31 00:25:00|27248.1|27208.1|27221.3|27181.3|27252.5|27212.5|27190.6|27150.6|0
1640910600000|2021-12-31 00:30:00|27221.6|27181.6|27209.8|27169.8|27224.5|27184.5|27208.1|27168.1|0
1640910900000|2021-12-31 00:35:00|27209.3|27169.3|27227|27187|27229.6|27189.6|27208.1|27168.1|0
1640911200000|2021-12-31 00:40:00|27226.9|27186.9|27218.2|27178.2|27226.9|27186.9|27216.3|27176.3|0
1640911500000|2021-12-31 00:45:00|27218.4|27178.4|27221.3|27181.3|27226.4|27186.4|27218.4|27178.4|0
1640911800000|2021-12-31 00:50:00|27221.5|27181.5|27230.9|27190.9|27232.7|27192.7|27221.3|27181.3|0
1640912100000|2021-12-31 00:55:00|27231|27191|27223.9|27183.9|27232.7|27192.7|27218.2|27178.2|0
1640912400000|2021-12-31 01:00:00|27224|27184|27244.1|27204.1|27244.8|27204.8|27224|27184|0
1640912700000|2021-12-31 01:05:00|27244.3|27204.3|27237.8|27197.8|27247.3|27207.3|27235.9|27195.9|0
1640913000000|2021-12-31 01:10:00|27237.9|27197.9|27235.9|27195.9|27241|27201|27230.9|27190.9|0
1640913300000|2021-12-31 01:15:00|27235.5|27195.5|27270.1|27230.1|27281.5|27241.5|27233.4|27193.4|0
1640913600000|2021-12-31 01:20:00|27270.5|27230.5|27294.1|27254.1|27303|27263|27266.9|27226.9|0
1640913900000|2021-12-31 01:25:00|27294|27254|27301.1|27261.1|27301.1|27261.1|27292.9|27252.9|0
1640914200000|2021-12-31 01:30:00|27301.4|27261.4|27283.4|27243.4|27306.2|27266.2|27281.5|27241.5|0
1640914500000|2021-12-31 01:35:00|27283.7|27243.7|27296.6|27256.6|27296.6|27256.6|27280.2|27240.2|0
1640914800000|2021-12-31 01:40:00|27296.4|27256.4|27308|27268|27308|27268|27288.4|27248.4|0
1640915100000|2021-12-31 01:45:00|27308.2|27268.2|27306.2|27266.2|27309.4|27269.4|27299.8|27259.8|0
1640915400000|2021-12-31 01:50:00|27306.5|27266.5|27304.3|27264.3|27317.6|27277.6|27298|27258|0
1640915700000|2021-12-31 01:55:00|27304.1|27264.1|27319.4|27279.4|27319.4|27279.4|27303|27263|0
1640916000000|2021-12-31 02:00:00|27319.6|27279.6|27309.4|27269.4|27320.1|27280.1|27303|27263|0
1640916300000|2021-12-31 02:05:00|27309.6|27269.6|27312.5|27272.5|27315.7|27275.7|27308|27268|0
1640916600000|2021-12-31 02:10:00|27312.7|27272.7|27297.9|27257.9|27313.7|27273.7|27297.9|27257.9|0
1640916900000|2021-12-31 02:15:00|27298.2|27258.2|27304.2|27264.2|27304.9|27264.9|27296|27256|0
1640917200000|2021-12-31 02:20:00|27303.7|27263.7|27286.5|27246.5|27303.7|27263.7|27281.4|27241.4|0
1640917500000|2021-12-31 02:25:00|27286.6|27246.6|27286.5|27246.5|27291|27251|27283.3|27243.3|0
1640917800000|2021-12-31 02:30:00|27286.3|27246.3|27275.1|27235.1|27286.5|27246.5|27270|27230|0
1640918100000|2021-12-31 02:35:00|27275.4|27235.4|27271.4|27231.4|27276.4|27236.4|27268.2|27228.2|0
1640918400000|2021-12-31 02:40:00|27271.2|27231.2|27270|27230|27271.4|27231.4|27262.5|27222.5|0
1640918700000|2021-12-31 02:45:00|27270.3|27230.3|27278.3|27238.3|27281.4|27241.4|27270|27230|0
1640919000000|2021-12-31 02:50:00|27278.4|27238.4|27279.6|27239.6|27281.4|27241.4|27276.4|27236.4|0
1640919300000|2021-12-31 02:55:00|27279.9|27239.9|27278.3|27238.3|27281.4|27241.4|27268.2|27228.2|0
1640919600000|2021-12-31 03:00:00|27278|27238|27278.9|27238.9|27279.6|27239.6|27268.2|27228.2|0
1640919900000|2021-12-31 03:05:00|27278.8|27238.8|27268.2|27228.2|27278.9|27238.9|27268.2|27228.2|0
1640920200000|2021-12-31 03:10:00|27267.6|27227.6|27250.4|27210.4|27267.6|27227.6|27242.2|27202.2|0
1640920500000|2021-12-31 03:15:00|27250.3|27210.3|27258.6|27218.6|27258.6|27218.6|27245.4|27205.4|0
1640920800000|2021-12-31 03:20:00|27258.4|27218.4|27247.9|27207.9|27258.6|27218.6|27244.1|27204.1|0
1640921100000|2021-12-31 03:25:00|27247.8|27207.8|27250.4|27210.4|27250.4|27210.4|27240.3|27200.3|0
1640921400000|2021-12-31 03:30:00|27250.7|27210.7|27254.3|27214.3|27261.8|27221.8|27247.2|27207.2|0
1640921700000|2021-12-31 03:35:00|27254.4|27214.4|27253.6|27213.6|27258|27218|27247.2|27207.2|0
1640922000000|2021-12-31 03:40:00|27253.3|27213.3|27248.6|27208.6|27253.6|27213.6|27247.2|27207.2|0
1640922300000|2021-12-31 03:45:00|27248.7|27208.7|27252.3|27212.3|27255.5|27215.5|27247.9|27207.9|0
1640922600000|2021-12-31 03:50:00|27252|27212|27256.8|27216.8|27261.8|27221.8|27250.4|27210.4|0
1640922900000|2021-12-31 03:55:00|27256.9|27216.9|27258|27218|27258.6|27218.6|27255.5|27215.5|0
1640923200000|2021-12-31 04:00:00|27258.1|27218.1|27269.2|27229.2|27271.4|27231.4|27258|27218|0
1640923500000|2021-12-31 04:05:00|27268.2|27228.2|27268.2|27228.2|27272.6|27232.6|27268.2|27228.2|0
1640923800000|2021-12-31 04:10:00|27267.9|27227.9|27268.2|27228.2|27271.4|27231.4|27265|27225|0
1640924100000|2021-12-31 04:15:00|27268.5|27228.5|27266.9|27226.9|27270|27230|27265|27225|0
1640924400000|2021-12-31 04:20:00|27267.1|27227.1|27266.9|27226.9|27270|27230|27264.3|27224.3|0
1640924700000|2021-12-31 04:25:00|27267.1|27227.1|27263.7|27223.7|27268.2|27228.2|27263.7|27223.7|0
1640925000000|2021-12-31 04:30:00|27263.5|27223.5|27269.9|27229.9|27270.5|27230.5|27261.8|27221.8|0
1640925300000|2021-12-31 04:35:00|27270|27230|27271.8|27231.8|27271.8|27231.8|27267.3|27227.3|0
1640925600000|2021-12-31 04:40:00|27272.1|27232.1|27271.8|27231.8|27273.7|27233.7|27268.7|27228.7|0
1640925900000|2021-12-31 04:45:00|27272.1|27232.1|27273.7|27233.7|27275.6|27235.6|27271.8|27231.8|0
1640926200000|2021-12-31 04:50:00|27274|27234|27273.7|27233.7|27276.9|27236.9|27271.8|27231.8|0
1640926500000|2021-12-31 04:55:00|27273.8|27233.8|27276.9|27236.9|27278.7|27238.7|27273.7|27233.7|0
1640926800000|2021-12-31 05:00:00|27276.7|27236.7|27271.8|27231.8|27276.9|27236.9|27268.7|27228.7|0
1640927100000|2021-12-31 05:05:00|27271.7|27231.7|27268.7|27228.7|27271.8|27231.8|27265.5|27225.5|0
1640927400000|2021-12-31 05:10:00|27268.9|27228.9|27276.9|27236.9|27276.9|27236.9|27268.9|27228.9|0
1640927700000|2021-12-31 05:15:00|27277.2|27237.2|27276.9|27236.9|27281.9|27241.9|27276.2|27236.2|0
1640928000000|2021-12-31 05:20:00|27276.7|27236.7|27273.7|27233.7|27276.9|27236.9|27273|27233|0
1640928300000|2021-12-31 05:25:00|27273.4|27233.4|27271.8|27231.8|27273.7|27233.7|27268.7|27228.7|0
1640928600000|2021-12-31 05:30:00|27272.1|27232.1|27298.4|27258.4|27304.7|27264.7|27272.1|27232.1|0
1640928900000|2021-12-31 05:35:00|27298.1|27258.1|27288.3|27248.3|27298.1|27258.1|27287|27247|0
1640929200000|2021-12-31 05:40:00|27288|27248|27287|27247|27288.3|27248.3|27285.1|27245.1|0
1640929500000|2021-12-31 05:45:00|27286.7|27246.7|27289|27249|27290.1|27250.1|27282.6|27242.6|0
1640929800000|2021-12-31 05:50:00|27288.8|27248.8|27296.5|27256.5|27296.5|27256.5|27288.3|27248.3|0
1640930100000|2021-12-31 05:55:00|27296.6|27256.6|27298.4|27258.4|27299.7|27259.7|27296.5|27256.5|0
1640930400000|2021-12-31 06:00:00|27298.6|27258.6|27296.5|27256.5|27304.7|27264.7|27291.5|27251.5|0
1640930700000|2021-12-31 06:05:00|27296.8|27256.8|27300.9|27260.9|27307.9|27267.9|27296.8|27256.8|0
1640931000000|2021-12-31 06:10:00|27301|27261|27296.5|27256.5|27301.5|27261.5|27295.2|27255.2|0
1640931300000|2021-12-31 06:15:00|27296.4|27256.4|27299.7|27259.7|27299.7|27259.7|27295.2|27255.2|0
1640931600000|2021-12-31 06:20:00|27300|27260|27291.5|27251.5|27302.2|27262.2|27285.8|27245.8|0
1640931900000|2021-12-31 06:25:00|27291.3|27251.3|27290.1|27250.1|27293.3|27253.3|27289|27249|0
1640932200000|2021-12-31 06:30:00|27290.4|27250.4|27283.9|27243.9|27291.5|27251.5|27283.6|27243.6|0
1640932500000|2021-12-31 06:35:00|27284.9|27244.9|27283.6|27243.6|27284.9|27244.9|27279.2|27239.2|0
1640932800000|2021-12-31 06:40:00|27283.9|27243.9|27286.8|27246.8|27289.3|27249.3|27283.9|27243.9|0
1640933100000|2021-12-31 06:45:00|27286.7|27246.7|27284.3|27244.3|27286.8|27246.8|27283.6|27243.6|0
1640933400000|2021-12-31 06:50:00|27284.4|27244.4|27284.3|27244.3|27284.9|27244.9|27282.4|27242.4|0
1640933700000|2021-12-31 06:55:00|27284.1|27244.1|27282.4|27242.4|27286.8|27246.8|27280.4|27240.4|0
1640934000000|2021-12-31 07:00:00|27282.6|27242.6|27291.8|27251.8|27293.2|27253.2|27282.4|27242.4|0
1640934300000|2021-12-31 07:05:00|27292.1|27252.1|27296.3|27256.3|27296.3|27256.3|27292.1|27252.1|0
1640934600000|2021-12-31 07:10:00|27296.6|27256.6|27301.4|27261.4|27301.4|27261.4|27296.3|27256.3|0
1640934900000|2021-12-31 07:15:00|27301.6|27261.6|27302|27262|27304.6|27264.6|27296.3|27256.3|0
1640935200000|2021-12-31 07:20:00|27301.9|27261.9|27298.2|27258.2|27303.2|27263.2|27298.2|27258.2|0
1640935500000|2021-12-31 07:25:00|27298.1|27258.1|27298.2|27258.2|27298.2|27258.2|27295.7|27255.7|0
1640935800000|2021-12-31 07:30:00|27298.1|27258.1|27298.2|27258.2|27299.5|27259.5|27295|27255|0
1640936100000|2021-12-31 07:35:00|27297.9|27257.9|27301.4|27261.4|27303.2|27263.2|27295|27255|0
1640936400000|2021-12-31 07:40:00|27301.2|27261.2|27303.2|27263.2|27303.2|27263.2|27299.5|27259.5|0
1640936700000|2021-12-31 07:45:00|27303|27263|27295|27255|27304.6|27264.6|27293.2|27253.2|0
1640937000000|2021-12-31 07:50:00|27295.3|27255.3|27288.1|27248.1|27299.5|27259.5|27286.8|27246.8|0
1640937300000|2021-12-31 07:55:00|27288.4|27248.4|27298.2|27258.2|27298.2|27258.2|27286.8|27246.8|0
1640937600000|2021-12-31 08:00:00|27298.1|27258.1|27305.3|27265.3|27308.4|27268.4|27296.3|27256.3|0
1640937900000|2021-12-31 08:05:00|27305.5|27265.5|27308.4|27268.4|27308.4|27268.4|27297|27257|0
1640938200000|2021-12-31 08:10:00|27309|27269|27319.8|27279.8|27323|27283|27309|27269|0
1640938500000|2021-12-31 08:15:00|27320.1|27280.1|27306.6|27266.6|27324.9|27284.9|27305.3|27265.3|0
1640938800000|2021-12-31 08:20:00|27306.9|27266.9|27306.6|27266.6|27311.6|27271.6|27305.3|27265.3|0
1640939100000|2021-12-31 08:25:00|27306.9|27266.9|27310.3|27270.3|27313.5|27273.5|27306.6|27266.6|0
1640939400000|2021-12-31 08:30:00|27310.2|27270.2|27321.7|27281.7|27321.7|27281.7|27309.1|27269.1|0
1640939700000|2021-12-31 08:35:00|27321.4|27281.4|27313.5|27273.5|27321.4|27281.4|27311.6|27271.6|0
1640940000000|2021-12-31 08:40:00|27313.2|27273.2|27319.8|27279.8|27319.8|27279.8|27308.4|27268.4|0
1640940300000|2021-12-31 08:45:00|27319.7|27279.7|27313.5|27273.5|27324.9|27284.9|27313.5|27273.5|0
1640940600000|2021-12-31 08:50:00|27313.7|27273.7|27311.6|27271.6|27314.8|27274.8|27311.6|27271.6|0
1640940900000|2021-12-31 08:55:00|27311.5|27271.5|27308.4|27268.4|27311.6|27271.6|27303.4|27263.4|0
1640941200000|2021-12-31 09:00:00|27308.7|27268.7|27307|27267|27308.7|27268.7|27303.7|27263.7|0
1640941500000|2021-12-31 09:05:00|27307.8|27267.8|27320.1|27280.1|27320.1|27280.1|27305.4|27265.4|0
1640941800000|2021-12-31 09:10:00|27318.5|27278.5|27316.8|27276.8|27320.1|27280.1|27316.8|27276.8|0
1640942100000|2021-12-31 09:15:00|27317.7|27277.7|27291.5|27251.5|27318.5|27278.5|27291.5|27251.5|0
1640942400000|2021-12-31 09:20:00|27292.3|27252.3|27289|27249|27295.6|27255.6|27284.1|27244.1|0
1640942700000|2021-12-31 09:25:00|27287.4|27247.4|27293.9|27253.9|27295.6|27255.6|27287.4|27247.4|0
1640943000000|2021-12-31 09:30:00|27292.3|27252.3|27293.9|27253.9|27297.2|27257.2|27292.3|27252.3|0
1640943300000|2021-12-31 09:35:00|27294.7|27254.7|27300.5|27260.5|27300.5|27260.5|27294.7|27254.7|0
1640943600000|2021-12-31 09:40:00|27301.3|27261.3|27302.9|27262.9|27305.4|27265.4|27300.5|27260.5|0
1640943900000|2021-12-31 09:45:00|27303.7|27263.7|27300.5|27260.5|27305.4|27265.4|27300.5|27260.5|0
1640944200000|2021-12-31 09:50:00|27302.1|27262.1|27303.7|27263.7|27307|27267|27302.1|27262.1|0
1640944500000|2021-12-31 09:55:00|27305.4|27265.4|27307|27267|27307|27267|27303.7|27263.7|0
1640944800000|2021-12-31 10:00:00|27308.7|27268.7|27300.5|27260.5|27308.7|27268.7|27300.5|27260.5|0
1640945100000|2021-12-31 10:05:00|27298.8|27258.8|27297.2|27257.2|27302.1|27262.1|27295.6|27255.6|0
1640945400000|2021-12-31 10:10:00|27296.4|27256.4|27297.2|27257.2|27298.8|27258.8|27295.6|27255.6|0
1640945700000|2021-12-31 10:15:00|27298|27258|27297.2|27257.2|27298.8|27258.8|27296.4|27256.4|0
1640946000000|2021-12-31 10:20:00|27296.4|27256.4|27294.7|27254.7|27297.2|27257.2|27292.3|27252.3|0
1640946300000|2021-12-31 10:25:00|27295.6|27255.6|27300.5|27260.5|27300.5|27260.5|27293.9|27253.9|0
1640946600000|2021-12-31 10:30:00|27302.1|27262.1|27302.1|27262.1|27305.4|27265.4|27300.5|27260.5|0
1640946900000|2021-12-31 10:35:00|27300.5|27260.5|27295.6|27255.6|27302.1|27262.1|27295.6|27255.6|0
1640947200000|2021-12-31 10:40:00|27293.9|27253.9|27285.7|27245.7|27293.9|27253.9|27279.2|27239.2|0
1640947500000|2021-12-31 10:45:00|27287.4|27247.4|27280.8|27240.8|27289|27249|27279.2|27239.2|0
1640947800000|2021-12-31 10:50:00|27282.4|27242.4|27282.4|27242.4|27284.1|27244.1|27277.5|27237.5|0
1640948100000|2021-12-31 10:55:00|27284.1|27244.1|27282.4|27242.4|27287.4|27247.4|27281.6|27241.6|0
1640948400000|2021-12-31 11:00:00|27280.8|27240.8|27277.5|27237.5|27286.5|27246.5|27277.5|27237.5|0
1640948700000|2021-12-31 11:05:00|27275.9|27235.9|27259.5|27219.5|27275.9|27235.9|27257.9|27217.9|0
1640949000000|2021-12-31 11:10:00|27258.7|27218.7|27267.7|27227.7|27267.7|27227.7|27257.9|27217.9|0
1640949300000|2021-12-31 11:15:00|27268.5|27228.5|27274.3|27234.3|27277.6|27237.6|27267.7|27227.7|0
1640949600000|2021-12-31 11:20:00|27276|27236|27277.6|27237.6|27282.5|27242.5|27274.3|27234.3|0
1640949900000|2021-12-31 11:25:00|27276.8|27236.8|27282.5|27242.5|27285.8|27245.8|27274.3|27234.3|0
1640950200000|2021-12-31 11:30:00|27280.9|27240.9|27274.3|27234.3|27280.9|27240.9|27273.5|27233.5|0
1640950500000|2021-12-31 11:35:00|27272.7|27232.7|27274.3|27234.3|27276|27236|27272.7|27232.7|0
1640950800000|2021-12-31 11:40:00|27276|27236|27274.3|27234.3|27281.7|27241.7|27273.5|27233.5|0
1640951100000|2021-12-31 11:45:00|27276|27236|27274.3|27234.3|27276|27236|27274.3|27234.3|0
1640951400000|2021-12-31 11:50:00|27274.3|27234.3|27264.9|27224.9|27274.3|27234.3|27258.4|27218.4|0
1640951700000|2021-12-31 11:55:00|27266.6|27226.6|27256.7|27216.7|27268.2|27228.2|27248.6|27208.6|0
1640952000000|2021-12-31 12:00:00|27258.4|27218.4|27244.1|27204.1|27258.4|27218.4|27244.1|27204.1|0
1640952300000|2021-12-31 12:05:00|27242.4|27202.4|27234.2|27194.2|27245.7|27205.7|27229.3|27189.3|0
1640952600000|2021-12-31 12:10:00|27235.9|27195.9|27250.8|27210.8|27255.7|27215.7|27235.9|27195.9|0
1640952900000|2021-12-31 12:15:00|27254|27214|27262.2|27222.2|27263.9|27223.9|27252.4|27212.4|0
1640953200000|2021-12-31 12:20:00|27260.6|27220.6|27273.7|27233.7|27273.7|27233.7|27259|27219|0
1640953500000|2021-12-31 12:25:00|27272.1|27232.1|27281.9|27241.9|27281.9|27241.9|27270.4|27230.4|0
1640953800000|2021-12-31 12:30:00|27283.5|27243.5|27283.5|27243.5|27288.4|27248.4|27279.4|27239.4|0
1640954100000|2021-12-31 12:35:00|27281.9|27241.9|27281.9|27241.9|27285.2|27245.2|27280.2|27240.2|0
1640954400000|2021-12-31 12:40:00|27281.1|27241.1|27301.5|27261.5|27303.2|27263.2|27281.1|27241.1|0
1640954700000|2021-12-31 12:45:00|27299.9|27259.9|27299.9|27259.9|27304.8|27264.8|27298.3|27258.3|0
1640955000000|2021-12-31 12:50:00|27298.3|27258.3|27304.8|27264.8|27304.8|27264.8|27298.3|27258.3|0
1640955300000|2021-12-31 12:55:00|27303.2|27263.2|27299.9|27259.9|27308.1|27268.1|27298.3|27258.3|0
1640955600000|2021-12-31 13:00:00|27301.5|27261.5|27293.4|27253.4|27301.5|27261.5|27290.1|27250.1|0
1640955900000|2021-12-31 13:05:00|27295|27255|27293.4|27253.4|27298.3|27258.3|27288.4|27248.4|0
1640956200000|2021-12-31 13:10:00|27295|27255|27291.7|27251.7|27301.5|27261.5|27291.7|27251.7|0
1640956500000|2021-12-31 13:15:00|27292.5|27252.5|27296.6|27256.6|27299.9|27259.9|27290.1|27250.1|0
1640956800000|2021-12-31 13:20:00|27298.3|27258.3|27296.6|27256.6|27298.3|27258.3|27291.7|27251.7|0
1640957100000|2021-12-31 13:25:00|27297.4|27257.4|27298.3|27258.3|27299.9|27259.9|27296.6|27256.6|0
1640957400000|2021-12-31 13:30:00|27297.4|27257.4|27296.6|27256.6|27299.9|27259.9|27295|27255|0
1640957700000|2021-12-31 13:35:00|27295|27255|27308.1|27268.1|27316.3|27276.3|27291.7|27251.7|0
1640958000000|2021-12-31 13:40:00|27308.9|27268.9|27311.4|27271.4|27313|27273|27303.2|27263.2|0
1640958300000|2021-12-31 13:45:00|27309.7|27269.7|27303.2|27263.2|27311.4|27271.4|27299.9|27259.9|0
1640958600000|2021-12-31 13:50:00|27299.9|27259.9|27308.1|27268.1|27311.4|27271.4|27291.7|27251.7|0
1640958900000|2021-12-31 13:55:00|27309.7|27269.7|27298.3|27258.3|27311.4|27271.4|27296.6|27256.6|0
1640959200000|2021-12-31 14:00:00|27299.9|27259.9|27304.8|27264.8|27309.7|27269.7|27296.6|27256.6|0
1640959500000|2021-12-31 14:05:00|27305.6|27265.6|27309.7|27269.7|27313|27273|27305.6|27265.6|0
1640959800000|2021-12-31 14:10:00|27311.4|27271.4|27304.8|27264.8|27311.4|27271.4|27303.2|27263.2|0
1640960100000|2021-12-31 14:15:00|27306.5|27266.5|27296.6|27256.6|27309.7|27269.7|27291.7|27251.7|0
1640960400000|2021-12-31 14:20:00|27299.9|27259.9|27298.3|27258.3|27304.8|27264.8|27295|27255|0
1640960700000|2021-12-31 14:25:00|27295.8|27255.8|27295|27255|27299.9|27259.9|27293.3|27253.3|0
1640961000000|2021-12-31 14:30:00|27294.2|27254.2|27363.6|27323.6|27365.2|27325.2|27288.4|27248.4|0
1640961300000|2021-12-31 14:35:00|27365.2|27325.2|27363.6|27323.6|27370.2|27330.2|27348.9|27308.9|0
1640961600000|2021-12-31 14:40:00|27362|27322|27319.4|27279.4|27375.1|27335.1|27316.1|27276.1|0
1640961900000|2021-12-31 14:45:00|27321|27281|27304.6|27264.6|27335.8|27295.8|27291.5|27251.5|0
1640962200000|2021-12-31 14:50:00|27303|27263|27332.5|27292.5|27332.5|27292.5|27296.5|27256.5|0
1640962500000|2021-12-31 14:55:00|27330.8|27290.8|27299.7|27259.7|27347.2|27307.2|27283.4|27243.4|0
1640962800000|2021-12-31 15:00:00|27301.4|27261.4|27283.4|27243.4|27311.2|27271.2|27245.7|27205.7|0
1640963100000|2021-12-31 15:05:00|27285|27245|27311.2|27271.2|27327.6|27287.6|27280.1|27240.1|0
1640963400000|2021-12-31 15:10:00|27312.8|27272.8|27301.4|27261.4|27319.4|27279.4|27294.8|27254.8|0
1640963700000|2021-12-31 15:15:00|27299.7|27259.7|27327.6|27287.6|27335.8|27295.8|27296.5|27256.5|0
1640964000000|2021-12-31 15:20:00|27325.9|27285.9|27298.1|27258.1|27325.9|27285.9|27294.8|27254.8|0
1640964300000|2021-12-31 15:25:00|27299.7|27259.7|27319.4|27279.4|27324.3|27284.3|27293.2|27253.2|0
1640964600000|2021-12-31 15:30:00|27317.7|27277.7|27280.1|27240.1|27322.7|27282.7|27276.8|27236.8|0
1640964900000|2021-12-31 15:35:00|27278.4|27238.4|27276.8|27236.8|27294.8|27254.8|27267|27227|0
1640965200000|2021-12-31 15:40:00|27277.6|27237.6|27283.4|27243.4|27283.4|27243.4|27258.8|27218.8|0
1640965500000|2021-12-31 15:45:00|27281.7|27241.7|27280.1|27240.1|27290.7|27250.7|27270.3|27230.3|0
1640965800000|2021-12-31 15:50:00|27281.7|27241.7|27296.5|27256.5|27301.4|27261.4|27262.1|27222.1|0
1640966100000|2021-12-31 15:55:00|27294.8|27254.8|27304.6|27264.6|27307.9|27267.9|27293.2|27253.2|0
1640966400000|2021-12-31 16:00:00|27305.5|27265.5|27291.5|27251.5|27316.1|27276.1|27280.1|27240.1|0
1640966700000|2021-12-31 16:05:00|27289.9|27249.9|27288.3|27248.3|27293.2|27253.2|27276.8|27236.8|0
1640967000000|2021-12-31 16:10:00|27286.6|27246.6|27294.8|27254.8|27311.2|27271.2|27281.7|27241.7|0
1640967300000|2021-12-31 16:15:00|27293.2|27253.2|27307.9|27267.9|27314.5|27274.5|27288.3|27248.3|0
1640967600000|2021-12-31 16:20:00|27306.3|27266.3|27307.6|27267.6|27312.5|27272.5|27306|27266|0
1640967900000|2021-12-31 16:25:00|27306|27266|27311.1|27271.1|27312.7|27272.7|27306|27266|0
1640968200000|2021-12-31 16:30:00|27309.5|27269.5|27293.8|27253.8|27312.7|27272.7|27288.9|27248.9|0
1640968500000|2021-12-31 16:35:00|27292.2|27252.2|27288.9|27248.9|27293.8|27253.8|27279.1|27239.1|0
1640968800000|2021-12-31 16:40:00|27290.5|27250.5|27297.1|27257.1|27298.7|27258.7|27287.3|27247.3|0
1640969100000|2021-12-31 16:45:00|27298.7|27258.7|27292.2|27252.2|27303.6|27263.6|27287.3|27247.3|0
1640969400000|2021-12-31 16:50:00|27290.5|27250.5|27275.8|27235.8|27290.5|27250.5|27264.3|27224.3|0
1640969700000|2021-12-31 16:55:00|27274.2|27234.2|27266|27226|27285.6|27245.6|27262.7|27222.7|0
1640970000000|2021-12-31 17:00:00|27266.8|27226.8|27280.7|27240.7|27285.6|27245.6|27251.2|27211.2|0
1640970300000|2021-12-31 17:05:00|27279.1|27239.1|27275.8|27235.8|27287.3|27247.3|27275.8|27235.8|0
1640970600000|2021-12-31 17:10:00|27274.2|27234.2|27267.6|27227.6|27284|27244|27262.7|27222.7|0
1640970900000|2021-12-31 17:15:00|27269.2|27229.2|27247.2|27207.2|27269.2|27229.2|27242.3|27202.3|0
1640971200000|2021-12-31 17:20:00|27245.5|27205.5|27263.8|27223.8|27267|27227|27243.9|27203.9|0
1640971500000|2021-12-31 17:25:00|27262.1|27222.1|27260.5|27220.5|27273.6|27233.6|27258.9|27218.9|0
1640971800000|2021-12-31 17:30:00|27258.9|27218.9|27258.9|27218.9|27263.8|27223.8|27252.3|27212.3|0
1640972100000|2021-12-31 17:35:00|27257.2|27217.2|27290|27250|27291.6|27251.6|27257.2|27217.2|0
1640972400000|2021-12-31 17:40:00|27291.6|27251.6|27291.6|27251.6|27294.9|27254.9|27290|27250|0
1640972700000|2021-12-31 17:45:00|27293.2|27253.2|27283.8|27243.8|27293.2|27253.2|27278.5|27238.5|0
1640973000000|2021-12-31 17:50:00|27285.5|27245.5|27295.5|27255.5|27297.1|27257.1|27285.5|27245.5|0
1640973300000|2021-12-31 17:55:00|27293.9|27253.9|27325|27285|27328.3|27288.3|27293.9|27253.9|0
1640973600000|2021-12-31 18:00:00|27323.3|27283.3|27329.9|27289.9|27334.8|27294.8|27318.4|27278.4|0
1640973900000|2021-12-31 18:05:00|27331.5|27291.5|27318|27278|27339.7|27299.7|27318|27278|0
1640974200000|2021-12-31 18:10:00|27316.4|27276.4|27309.5|27269.5|27321.3|27281.3|27307.9|27267.9|0
1640974500000|2021-12-31 18:15:00|27308.7|27268.7|27299.7|27259.7|27309.5|27269.5|27296.4|27256.4|0
1640974800000|2021-12-31 18:20:00|27298|27258|27304.6|27264.6|27312.8|27272.8|27296.4|27256.4|0
1640975100000|2021-12-31 18:25:00|27303.8|27263.8|27312.8|27272.8|27314.4|27274.4|27301.3|27261.3|0
1640975400000|2021-12-31 18:30:00|27311.1|27271.1|27321|27281|27325.9|27285.9|27298|27258|0
1640975700000|2021-12-31 18:35:00|27319.3|27279.3|27306.4|27266.4|27324.2|27284.2|27306.4|27266.4|0
1640976000000|2021-12-31 18:40:00|27308.1|27268.1|27290|27250|27308.1|27268.1|27290|27250|0
1640976300000|2021-12-31 18:45:00|27291.7|27251.7|27293.3|27253.3|27296.6|27256.6|27286.8|27246.8|0
1640976600000|2021-12-31 18:50:00|27291.7|27251.7|27301.5|27261.5|27301.5|27261.5|27288.4|27248.4|0
1640976900000|2021-12-31 18:55:00|27299.9|27259.9|27316.3|27276.3|27316.3|27276.3|27299.9|27259.9|0
1640977200000|2021-12-31 19:00:00|27314.6|27274.6|27321.2|27281.2|27326.1|27286.1|27309.7|27269.7|0
1640977500000|2021-12-31 19:05:00|27322.8|27282.8|27319.5|27279.5|27337.5|27297.5|27317.9|27277.9|0
1640977800000|2021-12-31 19:10:00|27318.7|27278.7|27311.3|27271.3|27322.8|27282.8|27308.1|27268.1|0
1640978100000|2021-12-31 19:15:00|27309.7|27269.7|27291.7|27251.7|27311.3|27271.3|27288.4|27248.4|0
1640978400000|2021-12-31 19:20:00|27290.9|27250.9|27286.8|27246.8|27298.2|27258.2|27285.1|27245.1|0
1640978700000|2021-12-31 19:25:00|27288.4|27248.4|27298.2|27258.2|27303.1|27263.1|27285.1|27245.1|0
1640979000000|2021-12-31 19:30:00|27299.9|27259.9|27304.8|27264.8|27316.3|27276.3|27296.6|27256.6|0
1640979300000|2021-12-31 19:35:00|27306.4|27266.4|27311.3|27271.3|27311.3|27271.3|27298.2|27258.2|0
1640979600000|2021-12-31 19:40:00|27309.7|27269.7|27308.1|27268.1|27314.6|27274.6|27304.8|27264.8|0
1640979900000|2021-12-31 19:45:00|27307.2|27267.2|27299.9|27259.9|27309.7|27269.7|27295|27255|0
1640980200000|2021-12-31 19:50:00|27301.5|27261.5|27291.7|27251.7|27304.8|27264.8|27291.7|27251.7|0
1640980500000|2021-12-31 19:55:00|27293.3|27253.3|27290|27250|27296.6|27256.6|27278.6|27238.6|0
1640980800000|2021-12-31 20:00:00|27289.2|27249.2|27309.7|27269.7|27321.2|27281.2|27288.4|27248.4|0
1640981100000|2021-12-31 20:05:00|27308.1|27268.1|27306.4|27266.4|27313|27273|27298.2|27258.2|0
1640981400000|2021-12-31 20:10:00|27308.1|27268.1|27293.3|27253.3|27314.6|27274.6|27291.7|27251.7|0
1640981700000|2021-12-31 20:15:00|27292.5|27252.5|27309.7|27269.7|27309.7|27269.7|27286.8|27246.8|0
1640982000000|2021-12-31 20:20:00|27308.1|27268.1|27306.4|27266.4|27308.1|27268.1|27291.7|27251.7|0
1640982300000|2021-12-31 20:25:00|27304.8|27264.8|27324.4|27284.4|27331|27291|27303.1|27263.1|0
1640982600000|2021-12-31 20:30:00|27326.1|27286.1|27299.9|27259.9|27335.9|27295.9|27296.6|27256.6|0
1640982900000|2021-12-31 20:35:00|27301.5|27261.5|27308.1|27268.1|27308.1|27268.1|27295|27255|0
1640983200000|2021-12-31 20:40:00|27306.4|27266.4|27322.8|27282.8|27326.1|27286.1|27304.8|27264.8|0
1640983500000|2021-12-31 20:45:00|27324.4|27284.4|27309.7|27269.7|27340.8|27300.8|27308.9|27268.9|0
1640983800000|2021-12-31 20:50:00|27304.8|27264.8|27231.1|27191.1|27304.8|27264.8|27229.4|27189.4|0
1640984100000|2021-12-31 20:55:00|27229.4|27189.4|27219.4|27179.4|27244.2|27204.2|27211.4|27171.4|0
1640984400000|2021-12-31 21:00:00|27226.3|27186.3|27249.1|27209.1|27268.7|27228.7|27226.3|27186.3|0
1640984700000|2021-12-31 21:05:00|27248.8|27208.8|27245.4|27205.4|27252.3|27212.3|27240.9|27200.9|0
1640985000000|2021-12-31 21:10:00|27245.6|27205.6|27255.4|27215.4|27256.8|27216.8|27240.9|27200.9|0
1640985300000|2021-12-31 21:15:00|27255.2|27215.2|27253.6|27213.6|27256.8|27216.8|27249.1|27209.1|0
1640985600000|2021-12-31 21:20:00|27253.3|27213.3|27240.9|27200.9|27253.3|27213.3|27240.9|27200.9|0
1640985900000|2021-12-31 21:25:00|27241.1|27201.1|27244|27204|27244|27204|27237.7|27197.7|0
1640986200000|2021-12-31 21:30:00|27244.2|27204.2|27241.8|27201.8|27245.4|27205.4|27239.7|27199.7|0
1640986500000|2021-12-31 21:35:00|27241.5|27201.5|27243.6|27203.6|27244.9|27204.9|27240.4|27200.4|0
1640986800000|2021-12-31 21:40:00|27243.3|27203.3|27235.4|27195.4|27243.6|27203.6|27233.5|27193.5|0
1640987100000|2021-12-31 21:45:00|27235.3|27195.3|27231.5|27191.5|27237.9|27197.9|27231.5|27191.5|0
1640987400000|2021-12-31 21:50:00|27231.2|27191.2|27238.4|27198.4|27238.4|27198.4|27230.2|27190.2|0
1640987700000|2021-12-31 21:55:00|27238.3|27198.3|27237.7|27197.7|27239.7|27199.7|27234|27194|0
1640988000000|2021-12-31 22:00:00|27237.8|27197.8|27237.8|27197.8|27237.8|27197.8|27237.8|27197.8|0
1641164400000|2022-01-02 23:00:00|27331.4|27291.4|27316.2|27276.2|27333.3|27293.3|27304.8|27264.8|0
1641164700000|2022-01-02 23:05:00|27315.9|27275.9|27322.5|27282.5|27333.9|27293.9|27313.6|27273.6|0
1641165000000|2022-01-02 23:10:00|27322.7|27282.7|27314.3|27274.3|27325.7|27285.7|27314.3|27274.3|0
1641165300000|2022-01-02 23:15:00|27314.6|27274.6|27330.8|27290.8|27333.9|27293.9|27314.3|27274.3|0
1641165600000|2022-01-02 23:20:00|27331|27291|27324.4|27284.4|27342.2|27302.2|27322.5|27282.5|0
1641165900000|2022-01-02 23:25:00|27324.7|27284.7|27326.5|27286.5|27328.9|27288.9|27316.2|27276.2|0
1641166200000|2022-01-02 23:30:00|27327.6|27287.6|27315.8|27275.8|27328.9|27288.9|27312.6|27272.6|0
1641166500000|2022-01-02 23:35:00|27315.7|27275.7|27315.8|27275.8|27319|27279|27311.3|27271.3|0
1641166800000|2022-01-02 23:40:00|27315.3|27275.3|27315.8|27275.8|27315.8|27275.8|27307.6|27267.6|0
1641167100000|2022-01-02 23:45:00|27315.7|27275.7|27320.9|27280.9|27322.7|27282.7|27312.6|27272.6|0
1641167400000|2022-01-02 23:50:00|27320.6|27280.6|27322.7|27282.7|27324|27284|27317.7|27277.7|0
1641167700000|2022-01-02 23:55:00|27322.6|27282.6|27324|27284|27329.1|27289.1|27317.7|27277.7|0
1641168000000|2022-01-03 00:00:00|27324.2|27284.2|27332.3|27292.3|27338.6|27298.6|27324|27284|0
1641168300000|2022-01-03 00:05:00|27332.4|27292.4|27334.1|27294.1|27335.4|27295.4|27329.1|27289.1|0
1641168600000|2022-01-03 00:10:00|27334.3|27294.3|27341.7|27301.7|27346|27306|27329.1|27289.1|0
1641168900000|2022-01-03 00:15:00|27342|27302|27361.3|27321.3|27381.4|27341.4|27341.7|27301.7|0
1641169200000|2022-01-03 00:20:00|27361.8|27321.8|27394.1|27354.1|27394.3|27354.3|27361.8|27321.8|0
1641169500000|2022-01-03 00:25:00|27394.3|27354.3|27470.7|27430.7|27470.7|27430.7|27394.3|27354.3|0
1641169800000|2022-01-03 00:30:00|27468.6|27428.6|27425.2|27385.2|27468.6|27428.6|27422.3|27382.3|0
1641170100000|2022-01-03 00:35:00|27425.1|27385.1|27410.2|27370.2|27441.5|27401.5|27408.9|27368.9|0
1641170400000|2022-01-03 00:40:00|27411.8|27371.8|27428.3|27388.3|27455.5|27415.5|27411.8|27371.8|0
1641170700000|2022-01-03 00:45:00|27428.9|27388.9|27429.3|27389.3|27449.9|27409.9|27427.5|27387.5|0
1641171000000|2022-01-03 00:50:00|27429.8|27389.8|27434.5|27394.5|27439.5|27399.5|27429.3|27389.3|0
1641171300000|2022-01-03 00:55:00|27435.1|27395.1|27444.9|27404.9|27450.9|27410.9|27432.7|27392.7|0
1641171600000|2022-01-03 01:00:00|27445.1|27405.1|27431|27391|27453.9|27413.9|27429.6|27389.6|0
1641171900000|2022-01-03 01:05:00|27431.5|27391.5|27435.9|27395.9|27439.8|27399.8|27430.8|27390.8|0
1641172200000|2022-01-03 01:10:00|27435.8|27395.8|27468.2|27428.2|27468.9|27428.9|27435.7|27395.7|0
1641172500000|2022-01-03 01:15:00|27468.3|27428.3|27460.3|27420.3|27471.5|27431.5|27448.2|27408.2|0
1641172800000|2022-01-03 01:20:00|27460.1|27420.1|27451.6|27411.6|27461.3|27421.3|27449.9|27409.9|0
1641173100000|2022-01-03 01:25:00|27451.7|27411.7|27439.5|27399.5|27454.8|27414.8|27436.3|27396.3|0
1641173400000|2022-01-03 01:30:00|27439.7|27399.7|27451.4|27411.4|27453.6|27413.6|27434.3|27394.3|0
1641173700000|2022-01-03 01:35:00|27452|27412|27410.5|27370.5|27453|27413|27394.9|27354.9|0
1641174000000|2022-01-03 01:40:00|27411.1|27371.1|27358.2|27318.2|27412.1|27372.1|27342.4|27302.4|0
1641174300000|2022-01-03 01:45:00|27358.7|27318.7|27352.3|27312.3|27369.8|27329.8|27346|27306|0
1641174600000|2022-01-03 01:50:00|27352.4|27312.4|27357.9|27317.9|27365.6|27325.6|27351|27311|0
1641174900000|2022-01-03 01:55:00|27358|27318|27337.2|27297.2|27360.9|27320.9|27332.5|27292.5|0
1641175200000|2022-01-03 02:00:00|27337.1|27297.1|27302.7|27262.7|27337.1|27297.1|27299|27259|0
1641175500000|2022-01-03 02:05:00|27304|27264|27305.4|27265.4|27317.2|27277.2|27287.7|27247.7|0
1641175800000|2022-01-03 02:10:00|27305.5|27265.5|27308.2|27268.2|27311|27271|27286|27246|0
1641176100000|2022-01-03 02:15:00|27308.7|27268.7|27314.9|27274.9|27326.7|27286.7|27304|27264|0
1641176400000|2022-01-03 02:20:00|27315.9|27275.9|27304.9|27264.9|27323.7|27283.7|27297.8|27257.8|0
1641176700000|2022-01-03 02:25:00|27305|27265|27309.4|27269.4|27309.6|27269.6|27303.4|27263.4|0
1641177000000|2022-01-03 02:30:00|27309.5|27269.5|27339|27299|27339|27299|27309.2|27269.2|0
1641177300000|2022-01-03 02:35:00|27340.1|27300.1|27326.3|27286.3|27345|27305|27324|27284|0
1641177600000|2022-01-03 02:40:00|27326.4|27286.4|27344.4|27304.4|27344.5|27304.5|27323.5|27283.5|0
1641177900000|2022-01-03 02:45:00|27344.3|27304.3|27331|27291|27350.4|27310.4|27330.9|27290.9|0
1641178200000|2022-01-03 02:50:00|27330.9|27290.9|27331.1|27291.1|27332.7|27292.7|27324.9|27284.9|0
1641178500000|2022-01-03 02:55:00|27329.8|27289.8|27340.3|27300.3|27340.3|27300.3|27328.1|27288.1|0
1641178800000|2022-01-03 03:00:00|27340.4|27300.4|27331.2|27291.2|27340.4|27300.4|27331.2|27291.2|0
1641179100000|2022-01-03 03:05:00|27330.5|27290.5|27325.4|27285.4|27334.4|27294.4|27315.6|27275.6|0
1641179400000|2022-01-03 03:10:00|27325.3|27285.3|27306.2|27266.2|27327|27287|27306.2|27266.2|0
1641179700000|2022-01-03 03:15:00|27306.3|27266.3|27306|27266|27307.6|27267.6|27300.2|27260.2|0
1641180000000|2022-01-03 03:20:00|27306.6|27266.6|27307.6|27267.6|27313.5|27273.5|27306|27266|0
1641180300000|2022-01-03 03:25:00|27307.7|27267.7|27319.8|27279.8|27320|27280|27307.6|27267.6|0
1641180600000|2022-01-03 03:30:00|27319.3|27279.3|27313.8|27273.8|27324.7|27284.7|27312.6|27272.6|0
1641180900000|2022-01-03 03:35:00|27313.3|27273.3|27310.5|27270.5|27315.1|27275.1|27307.6|27267.6|0
1641181200000|2022-01-03 03:40:00|27309.9|27269.9|27316|27276|27316|27276|27306|27266|0
1641181500000|2022-01-03 03:45:00|27315.5|27275.5|27318.7|27278.7|27318.8|27278.8|27307|27267|0
1641181800000|2022-01-03 03:50:00|27319.3|27279.3|27324.4|27284.4|27327.5|27287.5|27319.3|27279.3|0
1641182100000|2022-01-03 03:55:00|27324.3|27284.3|27330.1|27290.1|27330.1|27290.1|27318.5|27278.5|0
1641182400000|2022-01-03 04:00:00|27330.2|27290.2|27329.4|27289.4|27335.7|27295.7|27322.1|27282.1|0
1641182700000|2022-01-03 04:05:00|27329.7|27289.7|27330.3|27290.3|27336.6|27296.6|27327.2|27287.2|0
1641183000000|2022-01-03 04:10:00|27330.4|27290.4|27331.8|27291.8|27332|27292|27328.3|27288.3|0
1641183300000|2022-01-03 04:15:00|27331.7|27291.7|27333.6|27293.6|27338.2|27298.2|27330.1|27290.1|0
1641183600000|2022-01-03 04:20:00|27333.4|27293.4|27335|27295|27343.8|27303.8|27329.4|27289.4|0
1641183900000|2022-01-03 04:25:00|27336.1|27296.1|27336.2|27296.2|27343.7|27303.7|27336|27296|0
1641184200000|2022-01-03 04:30:00|27336.4|27296.4|27338|27298|27340.8|27300.8|27335|27295|0
1641184500000|2022-01-03 04:35:00|27339.1|27299.1|27339.2|27299.2|27341|27301|27339|27299|0
1641184800000|2022-01-03 04:40:00|27338.7|27298.7|27338.1|27298.1|27339.4|27299.4|27335|27295|0
1641185100000|2022-01-03 04:45:00|27338|27298|27332|27292|27338.1|27298.1|27329|27289|0
1641185400000|2022-01-03 04:50:00|27332.1|27292.1|27332|27292|27332.2|27292.2|27329|27289|0
1641185700000|2022-01-03 04:55:00|27329.9|27289.9|27344|27304|27344|27304|27326.2|27286.2|0
1641186000000|2022-01-03 05:00:00|27343.5|27303.5|27347.4|27307.4|27348.4|27308.4|27338.4|27298.4|0
1641186300000|2022-01-03 05:05:00|27347.5|27307.5|27338.4|27298.4|27348.4|27308.4|27336.6|27296.6|0
1641186600000|2022-01-03 05:10:00|27338.3|27298.3|27328.1|27288.1|27338.3|27298.3|27326.4|27286.4|0
1641186900000|2022-01-03 05:15:00|27328|27288|27330.1|27290.1|27330.1|27290.1|27319.3|27279.3|0
1641187200000|2022-01-03 05:20:00|27329.9|27289.9|27329.9|27289.9|27332.7|27292.7|27329.7|27289.7|0
1641187500000|2022-01-03 05:25:00|27329.8|27289.8|27335.2|27295.2|27335.4|27295.4|27329.4|27289.4|0
1641187800000|2022-01-03 05:30:00|27335.1|27295.1|27338.3|27298.3|27342.3|27302.3|27332.1|27292.1|0
1641188100000|2022-01-03 05:35:00|27338.4|27298.4|27338.2|27298.2|27341.4|27301.4|27336.6|27296.6|0
1641188400000|2022-01-03 05:40:00|27338.3|27298.3|27341.9|27301.9|27349|27309|27338.3|27298.3|0
1641188700000|2022-01-03 05:45:00|27342.1|27302.1|27343.1|27303.1|27344.9|27304.9|27335.9|27295.9|0
1641189000000|2022-01-03 05:50:00|27343|27303|27331.3|27291.3|27343|27303|27329.9|27289.9|0
1641189300000|2022-01-03 05:55:00|27331.4|27291.4|27344.2|27304.2|27350|27310|27327.2|27287.2|0
1641189600000|2022-01-03 06:00:00|27344.1|27304.1|27371.3|27331.3|27371.3|27331.3|27341.2|27301.2|0
1641189900000|2022-01-03 06:05:00|27371.1|27331.1|27361|27321|27372.7|27332.7|27357|27317|0
1641190200000|2022-01-03 06:10:00|27361.1|27321.1|27349|27309|27361.2|27321.2|27345.3|27305.3|0
1641190500000|2022-01-03 06:15:00|27350.1|27310.1|27345.3|27305.3|27350.3|27310.3|27336|27296|0
1641190800000|2022-01-03 06:20:00|27344.1|27304.1|27337.2|27297.2|27352|27312|27335.8|27295.8|0
1641191100000|2022-01-03 06:25:00|27336.2|27296.2|27328.5|27288.5|27336.2|27296.2|27328.3|27288.3|0
1641191400000|2022-01-03 06:30:00|27328.4|27288.4|27336.8|27296.8|27338.7|27298.7|27325.8|27285.8|0
1641191700000|2022-01-03 06:35:00|27336.9|27296.9|27341.1|27301.1|27349.4|27309.4|27329.3|27289.3|0
1641192000000|2022-01-03 06:40:00|27344.8|27304.8|27340|27300|27346.8|27306.8|27338.7|27298.7|0
1641192300000|2022-01-03 06:45:00|27340.1|27300.1|27344.2|27304.2|27345.9|27305.9|27337.1|27297.1|0
1641192600000|2022-01-03 06:50:00|27344.3|27304.3|27366.2|27326.2|27366.4|27326.4|27342.7|27302.7|0
1641192900000|2022-01-03 06:55:00|27366.4|27326.4|27379.1|27339.1|27380.9|27340.9|27366.2|27326.2|0
1641193200000|2022-01-03 07:00:00|27378.5|27338.5|27371.5|27356.5|27390.1|27369|27369|27331.6|41
1641193500000|2022-01-03 07:05:00|27369|27354|27374|27359|27376.5|27361.5|27366.5|27351.5|13
1641193800000|2022-01-03 07:10:00|27376.5|27361.5|27349|27334|27379|27364|27349|27334|16
1641194100000|2022-01-03 07:15:00|27351.5|27336.5|27331.5|27316.5|27356.5|27341.5|27324|27309|15
1641194400000|2022-01-03 07:20:00|27329|27314|27326.5|27311.5|27331.5|27316.5|27321.5|27306.5|9
1641194700000|2022-01-03 07:25:00|27321.5|27306.5|27336.5|27321.5|27336.5|27321.5|27314|27299|26
1641195000000|2022-01-03 07:30:00|27331.5|27316.5|27349|27334|27351.5|27336.5|27331.5|27316.5|14
1641195300000|2022-01-03 07:35:00|27346.5|27331.5|27344|27329|27351.5|27336.5|27339|27324|9
1641195600000|2022-01-03 07:40:00|27346.5|27331.5|27359|27344|27359|27344|27341.5|27326.5|9
1641195900000|2022-01-03 07:45:00|27356.5|27341.5|27349|27334|27359|27344|27346.5|27331.5|0
1641196200000|2022-01-03 07:50:00|27346.5|27331.5|27359|27344|27361.5|27346.5|27346.5|27331.5|2
1641196500000|2022-01-03 07:55:00|27361.5|27346.5|27414|27399|27434|27419|27359|27344|76
1641196800000|2022-01-03 08:00:00|27389|27374|27459|27444|27474|27459|27389|27374|570
1641197100000|2022-01-03 08:05:00|27461.5|27446.5|27486.5|27471.5|27524|27509|27456.5|27441.5|433
1641197400000|2022-01-03 08:10:00|27491.5|27476.5|27579|27564|27581.5|27566.5|27491.5|27476.5|305
1641197700000|2022-01-03 08:15:00|27581.5|27566.5|27581.5|27566.5|27611.5|27596.5|27576.5|27561.5|287
1641198000000|2022-01-03 08:20:00|27579|27564|27586.5|27571.5|27619|27604|27579|27564|367
1641198300000|2022-01-03 08:25:00|27584|27569|27626.5|27611.5|27641.5|27626.5|27581.5|27566.5|236
1641198600000|2022-01-03 08:30:00|27631.5|27616.5|27626.5|27611.5|27639|27624|27616.5|27601.5|191
1641198900000|2022-01-03 08:35:00|27629|27614|27646.5|27631.5|27651.5|27636.5|27629|27614|173
1641199200000|2022-01-03 08:40:00|27644|27629|27651.5|27636.5|27671.5|27656.5|27636.5|27621.5|138
1641199500000|2022-01-03 08:45:00|27654|27639|27653|27638|27666.5|27651.5|27648|27633|101
1641199800000|2022-01-03 08:50:00|27658|27643|27655.5|27640.5|27663|27648|27643|27628|107
1641200100000|2022-01-03 08:55:00|27653|27638|27648|27633|27658|27643|27638|27623|86
1641200400000|2022-01-03 09:00:00|27653|27638|27630.5|27615.5|27663|27648|27623|27608|107
1641200700000|2022-01-03 09:05:00|27628|27613|27628|27613|27633|27618|27598|27583|123
1641201000000|2022-01-03 09:10:00|27630.5|27615.5|27673|27658|27675.5|27660.5|27623|27608|83
1641201300000|2022-01-03 09:15:00|27675.5|27660.5|27615.5|27600.5|27675.5|27660.5|27610.5|27595.5|97
1641201600000|2022-01-03 09:20:00|27613|27598|27623|27608|27633|27618|27613|27598|98
1641201900000|2022-01-03 09:25:00|27625.5|27610.5|27628|27613|27645.5|27630.5|27618|27603|85
1641202200000|2022-01-03 09:30:00|27630.5|27615.5|27625.5|27610.5|27643|27628|27623|27608|47
1641202500000|2022-01-03 09:35:00|27628|27613|27623|27608|27633|27618|27618|27603|54
1641202800000|2022-01-03 09:40:00|27625.5|27610.5|27620.5|27605.5|27628|27613|27598|27583|74
1641203100000|2022-01-03 09:45:00|27618|27603|27638|27623|27638|27623|27613|27598|67
1641203400000|2022-01-03 09:50:00|27640.5|27625.5|27625.5|27610.5|27640.5|27625.5|27623|27608|42
1641203700000|2022-01-03 09:55:00|27628|27613|27613|27598|27633|27618|27613|27598|82
1641204000000|2022-01-03 10:00:00|27615.5|27600.5|27613|27598|27623|27608|27600.5|27585.5|84
1641204300000|2022-01-03 10:05:00|27615.5|27600.5|27638|27623|27640.5|27625.5|27610.5|27595.5|62
1641204600000|2022-01-03 10:10:00|27640.5|27625.5|27628|27613|27645.5|27630.5|27628|27613|115
1641204900000|2022-01-03 10:15:00|27633|27618|27638|27623|27643|27628|27633|27618|59
1641205200000|2022-01-03 10:20:00|27643|27628|27635.5|27620.5|27658|27643|27633|27618|144
1641205500000|2022-01-03 10:25:00|27638|27623|27643|27628|27648|27633|27633|27618|37
1641205800000|2022-01-03 10:30:00|27645.5|27630.5|27638|27623|27645.5|27630.5|27635.5|27620.5|37
1641206100000|2022-01-03 10:35:00|27635.5|27620.5|27633|27618|27643|27628|27628|27613|42
1641206400000|2022-01-03 10:40:00|27630.5|27615.5|27648|27633|27648|27633|27630.5|27615.5|25
1641206700000|2022-01-03 10:45:00|27645.5|27630.5|27650.5|27635.5|27650.5|27635.5|27635.5|27620.5|24
1641207000000|2022-01-03 10:50:00|27648|27633|27673|27658|27673|27658|27643|27628|58
1641207300000|2022-01-03 10:55:00|27670.5|27655.5|27673|27658|27675.5|27660.5|27668|27653|42
1641207600000|2022-01-03 11:00:00|27678|27663|27678|27663|27693|27678|27668|27653|99
1641207900000|2022-01-03 11:05:00|27680.5|27665.5|27678|27663|27683|27668|27678|27663|24
1641208200000|2022-01-03 11:10:00|27683|27668|27668|27653|27688|27673|27668|27653|41
1641208500000|2022-01-03 11:15:00|27663|27648|27658|27643|27668|27653|27653|27638|54
1641208800000|2022-01-03 11:20:00|27660.5|27645.5|27663|27648|27668|27653|27650.5|27635.5|39
1641209100000|2022-01-03 11:25:00|27660.5|27645.5|27638|27623|27663|27648|27633|27618|65
1641209400000|2022-01-03 11:30:00|27640.5|27625.5|27663|27648|27665.5|27650.5|27640.5|27625.5|49
1641209700000|2022-01-03 11:35:00|27660.5|27645.5|27663|27648|27663|27648|27643|27628|36
1641210000000|2022-01-03 11:40:00|27658|27643|27650.5|27635.5|27658|27643|27645.5|27630.5|39
1641210300000|2022-01-03 11:45:00|27653|27638|27658|27643|27658|27643|27643|27628|34
1641210600000|2022-01-03 11:50:00|27655.5|27640.5|27638|27623|27658|27643|27638|27623|28
1641210900000|2022-01-03 11:55:00|27633|27618|27653|27638|27653|27638|27633|27618|39
1641211200000|2022-01-03 12:00:00|27650.5|27635.5|27645.5|27630.5|27653|27638|27643|27628|29
1641211500000|2022-01-03 12:05:00|27643|27628|27640.5|27625.5|27648|27633|27638|27623|56
1641211800000|2022-01-03 12:10:00|27638|27623|27645.5|27630.5|27653|27638|27638|27623|37
1641212100000|2022-01-03 12:15:00|27648|27633|27658|27643|27658|27643|27648|27633|21
1641212400000|2022-01-03 12:20:00|27653|27638|27668|27653|27678|27663|27653|27638|55
1641212700000|2022-01-03 12:25:00|27665.5|27650.5|27663|27648|27668|27653|27663|27648|24
1641213000000|2022-01-03 12:30:00|27668|27653|27653|27638|27668|27653|27653|27638|35
1641213300000|2022-01-03 12:35:00|27655.5|27640.5|27668|27653|27668|27653|27653|27638|17
1641213600000|2022-01-03 12:40:00|27666.3|27651.3|27676.3|27661.3|27678.8|27663.8|27661.3|27646.3|41
1641213900000|2022-01-03 12:45:00|27681.3|27666.3|27688.8|27673.8|27691.3|27676.3|27671.3|27656.3|50
1641214200000|2022-01-03 12:50:00|27686.3|27671.3|27688.8|27673.8|27691.3|27676.3|27686.3|27671.3|22
1641214500000|2022-01-03 12:55:00|27686.3|27671.3|27683.8|27668.8|27691.3|27676.3|27681.3|27666.3|14
1641214800000|2022-01-03 13:00:00|27681.3|27666.3|27676.3|27661.3|27683.8|27668.8|27671.3|27656.3|17
1641215100000|2022-01-03 13:05:00|27673.8|27658.8|27676.3|27661.3|27678.8|27663.8|27666.3|27651.3|44
1641215400000|2022-01-03 13:10:00|27678.8|27663.8|27686.3|27671.3|27691.3|27676.3|27676.3|27661.3|29
1641215700000|2022-01-03 13:15:00|27691.3|27676.3|27681.3|27666.3|27691.3|27676.3|27676.3|27661.3|31
1641216000000|2022-01-03 13:20:00|27683.8|27668.8|27686.3|27671.3|27686.3|27671.3|27676.3|27661.3|27
1641216300000|2022-01-03 13:25:00|27688.8|27673.8|27691.3|27676.3|27696.3|27681.3|27683.8|27668.8|117
1641216600000|2022-01-03 13:30:00|27688.8|27673.8|27711.3|27696.3|27711.3|27696.3|27688.8|27673.8|121
1641216900000|2022-01-03 13:35:00|27713.8|27698.8|27731.3|27716.3|27733.8|27718.8|27713.8|27698.8|171
1641217200000|2022-01-03 13:40:00|27728.8|27713.8|27716.3|27701.3|27728.8|27713.8|27716.3|27701.3|75
1641217500000|2022-01-03 13:45:00|27718.8|27703.8|27731.3|27716.3|27731.3|27716.3|27711.3|27696.3|78
1641217800000|2022-01-03 13:50:00|27728.8|27713.8|27718.8|27703.8|27731.3|27716.3|27716.3|27701.3|49
1641218100000|2022-01-03 13:55:00|27716.3|27701.3|27698.8|27683.8|27716.3|27701.3|27696.3|27681.3|46
1641218400000|2022-01-03 14:00:00|27696.3|27681.3|27676.3|27661.3|27698.8|27683.8|27671.3|27656.3|178
1641218700000|2022-01-03 14:05:00|27678.8|27663.8|27686.3|27671.3|27686.3|27671.3|27671.3|27656.3|32
1641219000000|2022-01-03 14:10:00|27683.8|27668.8|27696.3|27681.3|27696.3|27681.3|27678.8|27663.8|67
1641219300000|2022-01-03 14:15:00|27693.8|27678.8|27691.3|27676.3|27696.3|27681.3|27686.3|27671.3|180
1641219600000|2022-01-03 14:20:00|27686.3|27671.3|27688.8|27673.8|27696.3|27681.3|27681.3|27666.3|42
1641219900000|2022-01-03 14:25:00|27686.3|27671.3|27686.3|27671.3|27691.3|27676.3|27681.3|27666.3|37
1641220200000|2022-01-03 14:30:00|27688.8|27673.8|27711.3|27696.3|27711.3|27696.3|27686.3|27671.3|115
1641220500000|2022-01-03 14:35:00|27716.3|27701.3|27741.3|27726.3|27743.8|27728.8|27711.3|27696.3|161
1641220800000|2022-01-03 14:40:00|27746.3|27731.3|27731.3|27716.3|27746.3|27731.3|27721.3|27706.3|109
1641221100000|2022-01-03 14:45:00|27736.3|27721.3|27671.3|27656.3|27736.3|27721.3|27666.3|27651.3|224
1641221400000|2022-01-03 14:50:00|27668.8|27653.8|27696.3|27681.3|27716.3|27701.3|27646.3|27631.3|215
1641221700000|2022-01-03 14:55:00|27693.8|27678.8|27688.8|27673.8|27716.3|27701.3|27681.3|27666.3|136
1641222000000|2022-01-03 15:00:00|27691.3|27676.3|27706.3|27691.3|27721.3|27706.3|27681.3|27666.3|238
1641222300000|2022-01-03 15:05:00|27708.8|27693.8|27713.8|27698.8|27716.3|27701.3|27693.8|27678.8|187
1641222600000|2022-01-03 15:10:00|27716.2|27701.2|27748.7|27733.7|27753.7|27738.7|27711.2|27696.2|194
1641222900000|2022-01-03 15:15:00|27751.2|27736.2|27746.2|27731.2|27758.7|27743.7|27743.7|27728.7|170
1641223200000|2022-01-03 15:20:00|27743.7|27728.7|27768.7|27753.7|27768.7|27753.7|27733.7|27718.7|142
1641223500000|2022-01-03 15:25:00|27773.7|27758.7|27778.7|27763.7|27788.7|27773.7|27773.7|27758.7|160
1641223800000|2022-01-03 15:30:00|27781.2|27766.2|27763.7|27748.7|27783.7|27768.7|27748.7|27733.7|186
1641224100000|2022-01-03 15:35:00|27766.2|27751.2|27756.2|27741.2|27768.7|27753.7|27753.7|27738.7|85
1641224400000|2022-01-03 15:40:00|27753.7|27738.7|27743.7|27728.7|27763.7|27748.7|27741.2|27726.2|80
1641224700000|2022-01-03 15:45:00|27741.2|27726.2|27751.2|27736.2|27758.7|27743.7|27738.7|27723.7|131
1641225000000|2022-01-03 15:50:00|27748.7|27733.7|27743.7|27728.7|27753.7|27738.7|27733.7|27718.7|128
1641225300000|2022-01-03 15:55:00|27746.2|27731.2|27753.7|27738.7|27758.7|27743.7|27738.7|27723.7|78
1641225600000|2022-01-03 16:00:00|27756.2|27741.2|27748.7|27733.7|27758.7|27743.7|27743.7|27728.7|143
1641225900000|2022-01-03 16:05:00|27743.7|27728.7|27733.7|27718.7|27748.7|27733.7|27728.7|27713.7|139
1641226200000|2022-01-03 16:10:00|27738.7|27723.7|27733.7|27718.7|27743.7|27728.7|27728.7|27713.7|209
1641226500000|2022-01-03 16:15:00|27731.2|27716.2|27746.2|27731.2|27748.7|27733.7|27723.7|27708.7|167
1641226800000|2022-01-03 16:20:00|27748.7|27733.7|27753.7|27738.7|27758.7|27743.7|27743.7|27728.7|172
1641227100000|2022-01-03 16:25:00|27758.7|27743.7|27753.7|27738.7|27758.7|27743.7|27738.7|27723.7|394
1641227400000|2022-01-03 16:30:00|27748.7|27733.7|27736.2|27721.2|27758.7|27743.7|27723.7|27708.7|520
1641227700000|2022-01-03 16:35:00|27733.7|27718.7|27703.7|27688.7|27738.7|27723.7|27701.2|27686.2|166
1641228000000|2022-01-03 16:40:00|27706.2|27691.2|27736.2|27721.2|27738.7|27723.7|27703.7|27688.7|56
1641228300000|2022-01-03 16:45:00|27733.7|27718.7|27753.7|27738.7|27763.7|27748.7|27731.2|27716.2|65
1641228600000|2022-01-03 16:50:00|27756.2|27736.2|27761.2|27741.2|27761.2|27741.2|27736.2|27721.2|45
1641228900000|2022-01-03 16:55:00|27756.2|27736.2|27766.2|27746.2|27771.2|27751.2|27751.2|27731.2|60
1641229200000|2022-01-03 17:00:00|27761.2|27741.2|27766.2|27746.2|27771.2|27751.2|27746.2|27726.2|17
1641229500000|2022-01-03 17:05:00|27771.2|27751.2|27766.2|27746.2|27771.2|27751.2|27756.2|27736.2|14
1641229800000|2022-01-03 17:10:00|27771.2|27741.2|27776.2|27756.2|27776.2|27756.2|27756.2|27736.2|36
1641230100000|2022-01-03 17:15:00|27771.2|27751.2|27776.2|27751.2|27776.2|27756.2|27766.2|27746.2|21
1641230400000|2022-01-03 17:20:00|27771.2|27756.2|27781.2|27761.2|27781.2|27761.2|27771.2|27751.2|15
1641230700000|2022-01-03 17:25:00|27776.2|27756.2|27781.2|27761.2|27781.2|27761.2|27771.2|27751.2|22
1641231000000|2022-01-03 17:30:00|27776.2|27756.2|27781.2|27761.2|27781.2|27761.2|27776.2|27756.2|8
1641231300000|2022-01-03 17:35:00|27776.2|27756.2|27776.2|27751.2|27776.2|27756.2|27771.2|27751.2|23
1641231600000|2022-01-03 17:40:00|27771.2|27746.2|27766.2|27746.2|27776.2|27756.2|27761.2|27741.2|18
1641231900000|2022-01-03 17:45:00|27771.2|27751.2|27771.2|27751.2|27781.2|27756.2|27771.2|27751.2|13
1641232200000|2022-01-03 17:50:00|27776.2|27756.2|27766.2|27746.2|27776.2|27756.2|27766.2|27741.2|24
1641232500000|2022-01-03 17:55:00|27771.2|27751.2|27771.2|27746.2|27776.2|27751.2|27766.2|27746.2|26
1641232800000|2022-01-03 18:00:00|27766.2|27751.2|27771.2|27746.2|27776.2|27751.2|27766.2|27746.2|18
1641233100000|2022-01-03 18:05:00|27766.2|27751.2|27771.2|27746.2|27771.2|27751.2|27766.2|27746.2|13
1641233400000|2022-01-03 18:10:00|27766.2|27751.2|27781.2|27761.2|27791.2|27771.2|27766.2|27751.2|24
1641233700000|2022-01-03 18:15:00|27776.2|27756.2|27781.2|27761.2|27786.2|27766.2|27776.2|27756.2|6
1641234000000|2022-01-03 18:20:00|27786.2|27766.2|27776.2|27756.2|27786.2|27766.2|27776.2|27756.2|3
1641234300000|2022-01-03 18:25:00|||||||||1
1641234600000|2022-01-03 18:30:00|27771.2|27751.2|27766.2|27746.2|27771.2|27751.2|27766.2|27746.2|14
1641234900000|2022-01-03 18:35:00|27771.2|27751.2|27766.2|27746.2|27771.2|27751.2|27766.2|27741.2|7
1641235200000|2022-01-03 18:40:00|27771.2|27751.2|27781.2|27761.2|27781.2|27761.2|27771.2|27751.2|8
1641235500000|2022-01-03 18:45:00|27776.2|27756.2|27776.2|27756.2|27776.2|27756.2|27771.2|27751.2|10
1641235800000|2022-01-03 18:50:00|27781.2|27761.2|27786.2|27766.2|27786.2|27766.2|27776.2|27756.2|9
1641236100000|2022-01-03 18:55:00|27791.2|27771.2|27796.2|27776.2|27796.2|27776.2|27786.2|27766.2|13
1641236400000|2022-01-03 19:00:00|27791.2|27771.2|27791.2|27771.2|27796.2|27776.2|27791.2|27771.2|7
1641236700000|2022-01-03 19:05:00|27796.2|27776.2|27801.2|27776.2|27801.2|27781.2|27791.2|27776.2|11
1641237000000|2022-01-03 19:10:00|27796.2|27781.2|27801.2|27781.2|27801.2|27781.2|27796.2|27776.2|4
1641237300000|2022-01-03 19:15:00|27796.2|27776.2|27806.2|27786.2|27806.2|27786.2|27796.2|27776.2|21
1641237600000|2022-01-03 19:20:00|27801.2|27781.2|27801.2|27781.2|27801.2|27786.2|27801.2|27781.2|7
1641237900000|2022-01-03 19:25:00|27806.2|27786.2|27801.2|27786.2|27806.2|27786.2|27796.2|27776.2|19
1641238200000|2022-01-03 19:30:00|27803.7|27788.7|27801.2|27786.2|27806.2|27791.2|27798.7|27783.7|2
1641238500000|2022-01-03 19:35:00|27803.7|27788.7|27808.7|27793.7|27808.7|27793.7|27798.7|27783.7|3
1641238800000|2022-01-03 19:40:00|27811.2|27796.2|27821.2|27806.2|27823.7|27808.7|27811.2|27796.2|26
1641239100000|2022-01-03 19:45:00|27818.7|27803.7|27818.7|27803.7|27826.2|27811.2|27818.7|27803.7|23
1641239400000|2022-01-03 19:50:00|27813.7|27798.7|27811.2|27796.2|27816.2|27801.2|27811.2|27796.2|12
1641239700000|2022-01-03 19:55:00|27808.7|27793.7|27808.7|27793.7|27813.7|27798.7|27808.7|27793.7|7
1641240000000|2022-01-03 20:00:00|27811.2|27796.2|27813.7|27798.7|27816.2|27801.2|27811.2|27796.2|6
1641240300000|2022-01-03 20:05:00|27818.7|27803.7|27823.7|27808.7|27823.7|27808.7|27818.7|27803.7|9
1641240600000|2022-01-03 20:10:00|27826.2|27811.2|27818.7|27803.7|27826.2|27811.2|27818.7|27803.7|8
1641240900000|2022-01-03 20:15:00|27821.2|27806.2|27821.2|27806.2|27821.2|27806.2|27813.7|27798.7|6
1641241200000|2022-01-03 20:20:00|27823.7|27808.7|27816.2|27801.2|27823.7|27808.7|27813.7|27798.7|6
1641241500000|2022-01-03 20:25:00|27818.7|27803.7|27823.7|27808.7|27826.2|27811.2|27813.7|27798.7|26
1641241800000|2022-01-03 20:30:00|27826.2|27811.2|27838.7|27823.7|27838.7|27823.7|27813.7|27798.7|54
1641242100000|2022-01-03 20:35:00|27841.2|27826.2|27833.7|27818.7|27853.7|27838.7|27833.7|27818.7|70
1641242400000|2022-01-03 20:40:00|27836.2|27821.2|27816.2|27801.2|27836.2|27821.2|27813.7|27798.7|47
1641242700000|2022-01-03 20:45:00|27818.7|27803.7|27828.7|27813.7|27831.2|27816.2|27813.7|27798.7|24
1641243000000|2022-01-03 20:50:00|27831.2|27816.2|27816.2|27801.2|27833.7|27818.7|27813.7|27798.7|23
1641243300000|2022-01-03 20:55:00|27813.7|27798.7|27843.7|27828.7|27848.7|27833.7|27806.2|27791.2|36
1641243600000|2022-01-03 21:00:00|27861|27821|27861.1|27821.1|27863.7|27823.7|27845.5|27805.5|0
1641243900000|2022-01-03 21:05:00|27860.8|27820.8|27848.2|27808.2|27866.2|27826.2|27843.1|27803.1|0
1641244200000|2022-01-03 21:10:00|27847.9|27807.9|27839.9|27799.9|27849.5|27809.5|27834.8|27794.8|0
1641244500000|2022-01-03 21:15:00|27839.6|27799.6|27851.4|27811.4|27851.4|27811.4|27838|27798|0
1641244800000|2022-01-03 21:20:00|27851.7|27811.7|27833.9|27793.9|27857.8|27817.8|27833.9|27793.9|0
1641245100000|2022-01-03 21:25:00|27833.6|27793.6|27828.8|27788.8|27837.1|27797.1|27826.9|27786.9|0
1641245400000|2022-01-03 21:30:00|27829.1|27789.1|27830.1|27790.1|27832|27792|27826.9|27786.9|0
1641245700000|2022-01-03 21:35:00|27829.8|27789.8|27837.1|27797.1|27838.4|27798.4|27828.8|27788.8|0
1641246000000|2022-01-03 21:40:00|27836.8|27796.8|27830.1|27790.1|27836.8|27796.8|27826.9|27786.9|0
1641246300000|2022-01-03 21:45:00|27829.8|27789.8|27815.4|27775.4|27830.1|27790.1|27815.4|27775.4|0
1641246600000|2022-01-03 21:50:00|27815.7|27775.7|27818.6|27778.6|27818.6|27778.6|27815.4|27775.4|0
1641246900000|2022-01-03 21:55:00|27818.7|27778.7|27817.4|27777.4|27820.5|27780.5|27815.4|27775.4|0
1641247200000|2022-01-03 22:00:00|27817.9|27777.9|27819.5|27779.5|27819.5|27779.5|27817.9|27777.9|0
1641247500000|2022-01-03 22:05:00|27820.1|27780.1|27820.6|27780.6|27820.6|27780.6|27819.5|27779.5|0
1641247800000|2022-01-03 22:10:00|27820.1|27780.1|27820.1|27780.1|27820.1|27780.1|27820.1|27780.1|0
1641248100000|2022-01-03 22:15:00|27820.6|27780.6|27820.6|27780.6|27820.6|27780.6|27819|27779|0
1641248400000|2022-01-03 22:20:00|27819.5|27779.5|27821.7|27781.7|27821.7|27781.7|27819.5|27779.5|0
1641248700000|2022-01-03 22:25:00|27820.6|27780.6|27821.7|27781.7|27821.7|27781.7|27820.6|27780.6|0
1641249000000|2022-01-03 22:30:00|27821.1|27781.1|27821.7|27781.7|27821.7|27781.7|27820.6|27780.6|0
1641249300000|2022-01-03 22:35:00|27822.2|27782.2|27820.6|27780.6|27822.2|27782.2|27820.6|27780.6|0
1641249900000|2022-01-03 22:45:00|27819|27779|27819.5|27779.5|27820.1|27780.1|27819|27779|0
1641250200000|2022-01-03 22:50:00|27820.1|27780.1|27821.1|27781.1|27821.1|27781.1|27820.1|27780.1|0
1641250500000|2022-01-03 22:55:00|27821.7|27781.7|27821.7|27781.7|27822.2|27782.2|27820.1|27780.1|0
1641250800000|2022-01-03 23:00:00|27822.2|27782.2|27821.8|27781.8|27832.7|27792.7|27818.6|27778.6|0
1641251100000|2022-01-03 23:05:00|27822.1|27782.1|27827.2|27787.2|27828.8|27788.8|27821.8|27781.8|0
1641251400000|2022-01-03 23:10:00|27828.8|27788.8|27829.7|27789.7|27832.9|27792.9|27823.3|27783.3|0
1641251700000|2022-01-03 23:15:00|27829.8|27789.8|27826.5|27786.5|27831.6|27791.6|27823.9|27783.9|0
1641252000000|2022-01-03 23:20:00|27826.6|27786.6|27823.3|27783.3|27831.6|27791.6|27821.4|27781.4|0
1641252300000|2022-01-03 23:25:00|27823.4|27783.4|27818.9|27778.9|27823.9|27783.9|27818.2|27778.2|0
1641252600000|2022-01-03 23:30:00|27819|27779|27818.2|27778.2|27820.1|27780.1|27808|27768|0
1641252900000|2022-01-03 23:35:00|27817.9|27777.9|27811.8|27771.8|27818.2|27778.2|27808|27768|0
1641253200000|2022-01-03 23:40:00|27811.9|27771.9|27820.1|27780.1|27820.1|27780.1|27808|27768|0
1641253500000|2022-01-03 23:45:00|27820.3|27780.3|27815|27775|27821.4|27781.4|27809.9|27769.9|0
1641253800000|2022-01-03 23:50:00|27814.7|27774.7|27810.6|27770.6|27815|27775|27806.7|27766.7|0
1641254100000|2022-01-03 23:55:00|27810.7|27770.7|27806.7|27766.7|27813.1|27773.1|27801.6|27761.6|0
1641254400000|2022-01-04 00:00:00|27807|27767|27806.7|27766.7|27811.8|27771.8|27795.2|27755.2|0
1641254700000|2022-01-04 00:05:00|27806.5|27766.5|27799.7|27759.7|27806.7|27766.7|27798.4|27758.4|0
1641255000000|2022-01-04 00:10:00|27800|27760|27805.5|27765.5|27808|27768|27800|27760|0
1641255300000|2022-01-04 00:15:00|27805.3|27765.3|27771.9|27731.9|27806.7|27766.7|27765.9|27725.9|0
1641255600000|2022-01-04 00:20:00|27772|27732|27771.5|27731.5|27783.5|27743.5|27765.7|27725.7|0
1641255900000|2022-01-04 00:25:00|27772.6|27732.6|27771.5|27731.5|27780.8|27740.8|27771.5|27731.5|0
1641256200000|2022-01-04 00:30:00|27771.3|27731.3|27763.1|27723.1|27771.9|27731.9|27763.1|27723.1|0
1641256500000|2022-01-04 00:35:00|27763.2|27723.2|27772.5|27732.5|27780.1|27740.1|27751.5|27711.5|0
1641256800000|2022-01-04 00:40:00|27772.3|27732.3|27762.7|27722.7|27772.3|27732.3|27761.8|27721.8|0
1641257100000|2022-01-04 00:45:00|27763.8|27723.8|27796.5|27756.5|27798.1|27758.1|27763.8|27723.8|0
1641257400000|2022-01-04 00:50:00|27797|27757|27815.7|27775.7|27815.8|27775.8|27795|27755|0
1641257700000|2022-01-04 00:55:00|27815.5|27775.5|27812.4|27772.4|27828.9|27788.9|27810.7|27770.7|0
1641258000000|2022-01-04 01:00:00|27812.3|27772.3|27767.2|27727.2|27812.3|27772.3|27758.3|27718.3|0
1641258300000|2022-01-04 01:05:00|27767.3|27727.3|27788.7|27748.7|27789.9|27749.9|27767.3|27727.3|0
1641258600000|2022-01-04 01:10:00|27788.6|27748.6|27783.6|27743.6|27791.9|27751.9|27748.4|27708.4|0
1641258900000|2022-01-04 01:15:00|27783.4|27743.4|27783.2|27743.2|27795.7|27755.7|27780.4|27740.4|0
1641259200000|2022-01-04 01:20:00|27783.3|27743.3|27782.3|27742.3|27789.3|27749.3|27777.5|27737.5|0
1641259500000|2022-01-04 01:25:00|27783.9|27743.9|27779.1|27739.1|27796.7|27756.7|27777.5|27737.5|0
1641259800000|2022-01-04 01:30:00|27779.3|27739.3|27781.4|27741.4|27799|27759|27759.9|27719.9|0
1641260100000|2022-01-04 01:35:00|27781.6|27741.6|27822.4|27782.4|27828.2|27788.2|27781.6|27741.6|0
1641260400000|2022-01-04 01:40:00|27822.3|27782.3|27808.3|27768.3|27828.4|27788.4|27808.3|27768.3|0
1641260700000|2022-01-04 01:45:00|27808.5|27768.5|27822.1|27782.1|27834.4|27794.4|27805.5|27765.5|0
1641261000000|2022-01-04 01:50:00|27822.2|27782.2|27797.5|27757.5|27825.2|27785.2|27794.4|27754.4|0
1641261300000|2022-01-04 01:55:00|27796.9|27756.9|27793.2|27753.2|27803.7|27763.7|27790.2|27750.2|0
1641261600000|2022-01-04 02:00:00|27794.3|27754.3|27801.5|27761.5|27812.2|27772.2|27793.2|27753.2|0
1641261900000|2022-01-04 02:05:00|27801.6|27761.6|27798.9|27758.9|27810.8|27770.8|27795.7|27755.7|0
1641262200000|2022-01-04 02:10:00|27799.9|27759.9|27806.2|27766.2|27807.9|27767.9|27799.9|27759.9|0
1641262500000|2022-01-04 02:15:00|27806.3|27766.3|27805.1|27765.1|27811.3|27771.3|27802.1|27762.1|0
1641262800000|2022-01-04 02:20:00|27804.6|27764.6|27819.7|27779.7|27822.7|27782.7|27796.2|27756.2|0
1641263100000|2022-01-04 02:25:00|27819.6|27779.6|27818.3|27778.3|27822.7|27782.7|27816.5|27776.5|0
1641263400000|2022-01-04 02:30:00|27816.8|27776.8|27808.3|27768.3|27816.8|27776.8|27802.1|27762.1|0
1641263700000|2022-01-04 02:35:00|27808.2|27768.2|27817|27777|27820|27780|27803.3|27763.3|0
1641264000000|2022-01-04 02:40:00|27816.5|27776.5|27814.5|27774.5|27817.2|27777.2|27811.5|27771.5|0
1641264300000|2022-01-04 02:45:00|27814|27774|27823.1|27783.1|27825.9|27785.9|27806.9|27766.9|0
1641264600000|2022-01-04 02:50:00|27823.6|27783.6|27835.3|27795.3|27836.6|27796.6|27823.1|27783.1|0
1641264900000|2022-01-04 02:55:00|27835.9|27795.9|27853.3|27813.3|27856.3|27816.3|27835|27795|0
1641265200000|2022-01-04 03:00:00|27853.8|27813.8|27841.2|27801.2|27856.5|27816.5|27841|27801|0
1641265500000|2022-01-04 03:05:00|27841.7|27801.7|27843.7|27803.7|27843.7|27803.7|27836.1|27796.1|0
1641265800000|2022-01-04 03:10:00|27843.5|27803.5|27842.1|27802.1|27846.7|27806.7|27840.6|27800.6|0
1641266100000|2022-01-04 03:15:00|27842.2|27802.2|27848.5|27808.5|27848.5|27808.5|27841|27801|0
1641266400000|2022-01-04 03:20:00|27849|27809|27860.8|27820.8|27862.6|27822.6|27849|27809|0
1641266700000|2022-01-04 03:25:00|27860.2|27820.2|27856.5|27816.5|27862.6|27822.6|27856.5|27816.5|0
1641267000000|2022-01-04 03:30:00|27856.7|27816.7|27848.3|27808.3|27857.9|27817.9|27847.8|27807.8|0
1641267300000|2022-01-04 03:35:00|27848.4|27808.4|27845.3|27805.3|27851.2|27811.2|27842.3|27802.3|0
1641267600000|2022-01-04 03:40:00|27844.8|27804.8|27848.7|27808.7|27850|27810|27842.5|27802.5|0
1641267900000|2022-01-04 03:45:00|27849.3|27809.3|27843.3|27803.3|27853.4|27813.4|27843.3|27803.3|0
1641268200000|2022-01-04 03:50:00|27843.1|27803.1|27837.1|27797.1|27843.3|27803.3|27837.1|27797.1|0
1641268500000|2022-01-04 03:55:00|27837.7|27797.7|27844.3|27804.3|27845.8|27805.8|27837.1|27797.1|0
1641268800000|2022-01-04 04:00:00|27844.9|27804.9|27841.5|27801.5|27846.3|27806.3|27841.5|27801.5|0
1641269100000|2022-01-04 04:05:00|27842|27802|27843.5|27803.5|27843.5|27803.5|27837.2|27797.2|0
1641269400000|2022-01-04 04:10:00|27843.3|27803.3|27844.7|27804.7|27846.3|27806.3|27843.3|27803.3|0
1641269700000|2022-01-04 04:15:00|27843.5|27803.5|27846.7|27806.7|27849.5|27809.5|27841.7|27801.7|0
1641270000000|2022-01-04 04:20:00|27846.1|27806.1|27856.9|27816.9|27856.9|27816.9|27845.1|27805.1|0
1641270300000|2022-01-04 04:25:00|27857.4|27817.4|27856.9|27816.9|27859.9|27819.9|27850.6|27810.6|0
1641270600000|2022-01-04 04:30:00|27857.4|27817.4|27861.4|27821.4|27861.7|27821.7|27856.9|27816.9|0
1641270900000|2022-01-04 04:35:00|27861.6|27821.6|27861.4|27821.4|27861.6|27821.6|27861.2|27821.2|0
1641271200000|2022-01-04 04:40:00|27861.2|27821.2|27867.1|27827.1|27867.2|27827.2|27861.2|27821.2|0
1641271500000|2022-01-04 04:45:00|27867.2|27827.2|27871.5|27831.5|27873.3|27833.3|27865.5|27825.5|0
1641271800000|2022-01-04 04:50:00|27872|27832|27876.9|27836.9|27878.1|27838.1|27871.5|27831.5|0
1641272100000|2022-01-04 04:55:00|27877.4|27837.4|27876.5|27836.5|27878.1|27838.1|27874.9|27834.9|0
1641272400000|2022-01-04 05:00:00|27876.6|27836.6|27876.6|27836.6|27882.7|27842.7|27873.7|27833.7|0
1641272700000|2022-01-04 05:05:00|27876.7|27836.7|27879.7|27839.7|27880.9|27840.9|27873.8|27833.8|0
1641273000000|2022-01-04 05:10:00|27880.2|27840.2|27880|27840|27888.7|27848.7|27877.2|27837.2|0
1641273300000|2022-01-04 05:15:00|27880.1|27840.1|27876.5|27836.5|27881.2|27841.2|27873.9|27833.9|0
1641273600000|2022-01-04 05:20:00|27876.4|27836.4|27879.5|27839.5|27880.9|27840.9|27875.1|27835.1|0
1641273900000|2022-01-04 05:25:00|27879.3|27839.3|27887|27847|27887|27847|27874.9|27834.9|0
1641274200000|2022-01-04 05:30:00|27886.8|27846.8|27883.9|27843.9|27888.1|27848.1|27880.9|27840.9|0
1641274500000|2022-01-04 05:35:00|27883.4|27843.4|27884.1|27844.1|27887.1|27847.1|27882.3|27842.3|0
1641274800000|2022-01-04 05:40:00|27884.7|27844.7|27892.8|27852.8|27893|27853|27883.9|27843.9|0
1641275100000|2022-01-04 05:45:00|27892.7|27852.7|27893|27853|27894.3|27854.3|27892.6|27852.6|0
1641275400000|2022-01-04 05:50:00|27892.8|27852.8|27893|27853|27895.9|27855.9|27886.8|27846.8|0
1641275700000|2022-01-04 05:55:00|27892.8|27852.8|27886.5|27846.5|27896|27856|27886.5|27846.5|0
1641276000000|2022-01-04 06:00:00|27886.7|27846.7|27892.4|27852.4|27892.4|27852.4|27883.5|27843.5|0
1641276300000|2022-01-04 06:05:00|27891.3|27851.3|27884.3|27844.3|27891.3|27851.3|27881.1|27841.1|0
1641276600000|2022-01-04 06:10:00|27884.4|27844.4|27887.1|27847.1|27891.5|27851.5|27884.4|27844.4|0
1641276900000|2022-01-04 06:15:00|27887|27847|27879.9|27839.9|27887|27847|27877.1|27837.1|0
1641277200000|2022-01-04 06:20:00|27878.9|27838.9|27874.4|27834.4|27878.9|27838.9|27868.4|27828.4|0
1641277500000|2022-01-04 06:25:00|27874.3|27834.3|27867.7|27827.7|27874.4|27834.4|27866|27826|0
1641277800000|2022-01-04 06:30:00|27867.6|27827.6|27868.2|27828.2|27870.7|27830.7|27862.1|27822.1|0
1641278100000|2022-01-04 06:35:00|27871.4|27831.4|27879.7|27839.7|27879.9|27839.9|27871.4|27831.4|0
1641278400000|2022-01-04 06:40:00|27879.9|27839.9|27879.8|27839.8|27883.1|27843.1|27879.7|27839.7|0
1641278700000|2022-01-04 06:45:00|27879.9|27839.9|27894.1|27854.1|27894.3|27854.3|27870.7|27830.7|0
1641279000000|2022-01-04 06:50:00|27893.9|27853.9|27899.8|27859.8|27905.8|27865.8|27888.1|27848.1|0
1641279300000|2022-01-04 06:55:00|27900.3|27860.3|27893.9|27853.9|27901.2|27861.2|27890.9|27850.9|0
1641279600000|2022-01-04 07:00:00|27894.5|27854.5|27853.7|27838.7|27895.2|27868.7|27851.2|27830.1|80
1641279900000|2022-01-04 07:05:00|27851.2|27836.2|27838.7|27823.7|27856.2|27841.2|27831.2|27816.2|29
1641280200000|2022-01-04 07:10:00|27841.2|27826.2|27861.2|27846.2|27861.2|27846.2|27836.2|27821.2|22
1641280500000|2022-01-04 07:15:00|27863.7|27848.7|27851.2|27836.2|27863.7|27848.7|27848.7|27833.7|10
1641280800000|2022-01-04 07:20:00|27848.7|27833.7|27838.7|27823.7|27851.2|27836.2|27833.7|27818.7|30
1641281100000|2022-01-04 07:25:00|27841.2|27826.2|27843.7|27828.7|27843.7|27828.7|27838.7|27823.7|12
1641281400000|2022-01-04 07:30:00|27846.2|27831.2|27848.7|27833.7|27853.7|27838.7|27843.7|27828.7|18
1641281700000|2022-01-04 07:35:00|27851.2|27836.2|27841.2|27826.2|27853.7|27838.7|27836.2|27821.2|52
1641282000000|2022-01-04 07:40:00|27838.7|27823.7|27853.7|27838.7|27853.7|27838.7|27836.2|27821.2|33
1641282300000|2022-01-04 07:45:00|27851.2|27836.2|27838.7|27823.7|27853.7|27838.7|27838.7|27823.7|24
1641282600000|2022-01-04 07:50:00|27841.2|27826.2|27848.7|27833.7|27848.7|27833.7|27836.2|27821.2|30
1641282900000|2022-01-04 07:55:00|27853.7|27838.7|27886.2|27871.2|27886.2|27871.2|27848.7|27833.7|48
1641283200000|2022-01-04 08:00:00|27888.7|27873.7|27811.2|27796.2|27918.7|27903.7|27808.7|27793.7|511
1641283500000|2022-01-04 08:05:00|27808.7|27793.7|27793.7|27778.7|27823.7|27808.7|27763.7|27748.7|337
1641283800000|2022-01-04 08:10:00|27788.7|27773.7|27763.7|27748.7|27803.7|27788.7|27758.7|27743.7|252
1641284100000|2022-01-04 08:15:00|27768.7|27753.7|27773.7|27758.7|27783.7|27768.7|27753.7|27738.7|243
1641284400000|2022-01-04 08:20:00|27771.2|27756.2|27796.2|27781.2|27803.7|27788.7|27763.7|27748.7|192
1641284700000|2022-01-04 08:25:00|27793.7|27778.7|27778.7|27763.7|27793.7|27778.7|27771.2|27756.2|151
1641285000000|2022-01-04 08:30:00|27781.2|27766.2|27773.7|27758.7|27788.7|27773.7|27758.7|27743.7|183
1641285300000|2022-01-04 08:35:00|27778.7|27763.7|27816.2|27801.2|27823.7|27808.7|27773.7|27758.7|147
1641285600000|2022-01-04 08:40:00|27818.7|27803.7|27816.2|27801.2|27838.7|27823.7|27803.7|27788.7|142
1641285900000|2022-01-04 08:45:00|27818.7|27803.7|27843.7|27828.7|27851.2|27836.2|27813.7|27798.7|191
1641286200000|2022-01-04 08:50:00|27841.2|27826.2|27843.7|27828.7|27848.7|27833.7|27828.7|27813.7|93
1641286500000|2022-01-04 08:55:00|27846.2|27831.2|27838.7|27823.7|27858.7|27843.7|27838.7|27823.7|83
1641286800000|2022-01-04 09:00:00|27836.2|27821.2|27854.9|27839.9|27861.5|27846.5|27828.7|27813.7|95
1641287100000|2022-01-04 09:05:00|27852.4|27837.4|27849.9|27834.9|27864.9|27849.9|27844.9|27829.9|66
1641287400000|2022-01-04 09:10:00|27854.9|27839.9|27849.9|27834.9|27854.9|27839.9|27839.9|27824.9|63
1641287700000|2022-01-04 09:15:00|27847.4|27832.4|27839.9|27824.9|27849.9|27834.9|27834.9|27819.9|50
1641288000000|2022-01-04 09:20:00|27834.9|27819.9|27824.9|27809.9|27834.9|27819.9|27814.9|27799.9|59
1641288300000|2022-01-04 09:25:00|27819.9|27804.9|27802.4|27787.4|27819.9|27804.9|27802.4|27787.4|67
1641288600000|2022-01-04 09:30:00|27804.9|27789.9|27789.9|27774.9|27814.9|27799.9|27789.9|27774.9|131
1641288900000|2022-01-04 09:35:00|27787.4|27772.4|27779.9|27764.9|27797.4|27782.4|27759.9|27744.9|109
1641289200000|2022-01-04 09:40:00|27782.4|27767.4|27789.9|27774.9|27792.4|27777.4|27767.4|27752.4|47
1641289500000|2022-01-04 09:45:00|27787.4|27772.4|27774.9|27759.9|27787.4|27772.4|27769.9|27754.9|51
1641289800000|2022-01-04 09:50:00|27777.4|27762.4|27799.9|27784.9|27809.9|27794.9|27774.9|27759.9|40
1641290100000|2022-01-04 09:55:00|27802.4|27787.4|27807.4|27792.4|27809.9|27794.9|27797.4|27782.4|121
1641290400000|2022-01-04 10:00:00|27809.9|27794.9|27827.4|27812.4|27829.9|27814.9|27809.9|27794.9|51
1641290700000|2022-01-04 10:05:00|27824.9|27809.9|27849.9|27834.9|27849.9|27834.9|27817.4|27802.4|72
1641291000000|2022-01-04 10:10:00|27844.9|27829.9|27859.9|27844.9|27864.9|27849.9|27839.9|27824.9|100
1641291300000|2022-01-04 10:15:00|27854.9|27839.9|27869.9|27854.9|27869.9|27854.9|27849.9|27834.9|108
1641291600000|2022-01-04 10:20:00|27874.9|27859.9|27897.4|27882.4|27897.4|27882.4|27864.9|27849.9|133
1641291900000|2022-01-04 10:25:00|27894.9|27879.9|27897.4|27882.4|27904.9|27889.9|27882.4|27867.4|102
1641292200000|2022-01-04 10:30:00|27899.9|27884.9|27902.4|27887.4|27904.9|27889.9|27889.9|27874.9|58
1641292500000|2022-01-04 10:35:00|27904.9|27889.9|27909.9|27894.9|27914.9|27899.9|27899.9|27884.9|39
1641292800000|2022-01-04 10:40:00|27912.4|27897.4|27924.9|27909.9|27929.9|27914.9|27912.4|27897.4|86
1641293100000|2022-01-04 10:45:00|27927.4|27912.4|27912.4|27897.4|27929.9|27914.9|27904.9|27889.9|79
1641293400000|2022-01-04 10:50:00|27914.9|27899.9|27904.9|27889.9|27922.4|27907.4|27904.9|27889.9|37
1641293700000|2022-01-04 10:55:00|27907.4|27892.4|27924.9|27909.9|27929.9|27914.9|27899.9|27884.9|65
1641294000000|2022-01-04 11:00:00|27922.4|27907.4|27927.4|27912.4|27934.9|27919.9|27909.9|27894.9|38
1641294300000|2022-01-04 11:05:00|27929.9|27914.9|27939.9|27924.9|27939.9|27924.9|27917.4|27902.4|110
1641294600000|2022-01-04 11:10:00|27942.4|27927.4|27959.9|27944.9|27962.4|27947.4|27942.4|27927.4|123
1641294900000|2022-01-04 11:15:00|27964.9|27949.9|27972.4|27957.4|27974.9|27959.9|27954.9|27939.9|133
1641295200000|2022-01-04 11:20:00|27969.9|27954.9|27969.9|27954.9|27979.9|27964.9|27959.9|27944.9|124
1641295500000|2022-01-04 11:25:00|27967.4|27952.4|27959.9|27944.9|27972.4|27957.4|27957.4|27942.4|71
1641295800000|2022-01-04 11:30:00|27962.4|27947.4|27947.4|27932.4|27964.9|27949.9|27944.9|27929.9|51
1641296100000|2022-01-04 11:35:00|27944.9|27929.9|27964.9|27949.9|27967.4|27952.4|27939.9|27924.9|43
1641296400000|2022-01-04 11:40:00|27959.9|27944.9|27954.9|27939.9|27967.4|27952.4|27952.4|27937.4|21
1641296700000|2022-01-04 11:45:00|27957.4|27942.4|27959.9|27944.9|27964.9|27949.9|27954.9|27939.9|40
1641297000000|2022-01-04 11:50:00|27964.9|27949.9|27969.9|27954.9|27974.9|27959.9|27962.4|27947.4|53
1641297300000|2022-01-04 11:55:00|27972.4|27957.4|27969.9|27954.9|27984.9|27969.9|27964.9|27949.9|85
1641297600000|2022-01-04 12:00:00|27972.4|27957.4|27969.9|27954.9|27984.9|27969.9|27969.9|27954.9|73
1641297900000|2022-01-04 12:05:00|27967.4|27952.4|27964.9|27949.9|27969.9|27954.9|27959.9|27944.9|55
1641298200000|2022-01-04 12:10:00|27967.4|27952.4|27982.4|27967.4|27984.9|27969.9|27964.9|27949.9|39
1641298500000|2022-01-04 12:15:00|27984.9|27969.9|27994.9|27979.9|27994.9|27979.9|27984.9|27969.9|70
1641298800000|2022-01-04 12:20:00|27997.4|27982.4|27984.9|27969.9|28004.9|27989.9|27984.9|27969.9|110
1641299100000|2022-01-04 12:25:00|27987.4|27972.4|27969.9|27954.9|27989.9|27974.9|27964.9|27949.9|128
1641299400000|2022-01-04 12:30:00|27967.4|27952.4|27969.9|27954.9|27969.9|27954.9|27949.9|27934.9|85
1641299700000|2022-01-04 12:35:00|27964.9|27949.9|27962.4|27947.4|27974.9|27959.9|27957.4|27942.4|45
1641300000000|2022-01-04 12:40:00|27961.4|27946.4|27956.4|27941.4|27963.9|27948.9|27951.4|27936.4|21
1641300300000|2022-01-04 12:45:00|27958.9|27943.9|27968.9|27953.9|27973.9|27958.9|27958.9|27943.9|53
1641300600000|2022-01-04 12:50:00|27966.4|27951.4|27973.9|27958.9|27976.4|27961.4|27966.4|27951.4|63
1641300900000|2022-01-04 12:55:00|27976.4|27961.4|28001.4|27986.4|28003.9|27988.9|27968.9|27953.9|218
1641301200000|2022-01-04 13:00:00|27998.9|27983.9|27978.9|27963.9|28003.9|27988.9|27973.9|27958.9|65
1641301500000|2022-01-04 13:05:00|27981.4|27966.4|27973.9|27958.9|27983.9|27968.9|27971.4|27956.4|74
1641301800000|2022-01-04 13:10:00|27971.4|27956.4|27983.9|27968.9|27986.4|27971.4|27968.9|27953.9|31
1641302100000|2022-01-04 13:15:00|27986.4|27971.4|27983.9|27968.9|27988.9|27973.9|27973.9|27958.9|44
1641302400000|2022-01-04 13:20:00|27988.9|27973.9|27998.9|27983.9|27998.9|27983.9|27986.4|27971.4|35
1641302700000|2022-01-04 13:25:00|27996.4|27981.4|27993.9|27978.9|28003.9|27988.9|27988.9|27973.9|38
1641303000000|2022-01-04 13:30:00|27991.4|27976.4|27998.9|27983.9|28003.9|27988.9|27991.4|27976.4|42
1641303300000|2022-01-04 13:35:00|27993.9|27978.9|27996.4|27981.4|27998.9|27983.9|27986.4|27971.4|34
1641303600000|2022-01-04 13:40:00|27998.9|27983.9|28018.9|28003.9|28018.9|28003.9|27993.9|27978.9|64
1641303900000|2022-01-04 13:45:00|28016.4|28001.4|28018.9|28003.9|28028.9|28013.9|28013.9|27998.9|122
1641304200000|2022-01-04 13:50:00|28021.4|28006.4|28026.4|28011.4|28028.9|28013.9|28018.9|28003.9|79
1641304500000|2022-01-04 13:55:00|28023.9|28008.9|28028.9|28013.9|28033.9|28018.9|28018.9|28003.9|59
1641304800000|2022-01-04 14:00:00|28031.4|28016.4|28023.9|28008.9|28033.9|28018.9|28021.4|28006.4|74
1641305100000|2022-01-04 14:05:00|28026.4|28011.4|28048.9|28033.9|28053.9|28038.9|28026.4|28011.4|78
1641305400000|2022-01-04 14:10:00|28051.4|28036.4|28058.9|28043.9|28058.9|28043.9|28048.9|28033.9|69
1641305700000|2022-01-04 14:15:00|28056.4|28041.4|28058.9|28043.9|28063.9|28048.9|28053.9|28038.9|50
1641306000000|2022-01-04 14:20:00|28061.4|28046.4|28058.9|28043.9|28068.9|28053.9|28058.9|28043.9|115
1641306300000|2022-01-04 14:25:00|28061.4|28046.4|28058.9|28043.9|28068.9|28053.9|28058.9|28043.9|122
1641306600000|2022-01-04 14:30:00|28056.4|28041.4|28063.9|28048.9|28088.9|28073.9|28056.4|28041.4|262
1641306900000|2022-01-04 14:35:00|28068.9|28053.9|28058.9|28043.9|28068.9|28053.9|28043.9|28028.9|276
1641307200000|2022-01-04 14:40:00|28061.4|28046.4|28053.9|28038.9|28078.9|28063.9|28048.9|28033.9|241
1641307500000|2022-01-04 14:45:00|28058.9|28043.9|28073.9|28058.9|28081.4|28066.4|28048.9|28033.9|141
1641307800000|2022-01-04 14:50:00|28068.9|28053.9|28078.9|28063.9|28078.9|28063.9|28058.9|28043.9|146
1641308100000|2022-01-04 14:55:00|28073.9|28058.9|28073.9|28058.9|28083.9|28068.9|28068.9|28053.9|123
1641308400000|2022-01-04 15:00:00|28081.4|28066.4|28048.9|28033.9|28083.9|28068.9|28041.4|28026.4|183
1641308700000|2022-01-04 15:05:00|28043.9|28028.9|28068.9|28053.9|28068.9|28053.9|28038.9|28023.9|132
1641309000000|2022-01-04 15:10:00|28074.3|28059.3|28069.3|28054.3|28079.3|28064.3|28064.3|28049.3|63
1641309300000|2022-01-04 15:15:00|28066.8|28051.8|28056.8|28041.8|28074.3|28059.3|28039.3|28024.3|209
1641309600000|2022-01-04 15:20:00|28054.3|28039.3|28071.8|28056.8|28074.3|28059.3|28044.3|28029.3|92
1641309900000|2022-01-04 15:25:00|28069.3|28054.3|28084.3|28069.3|28084.3|28069.3|28049.3|28034.3|141
1641310200000|2022-01-04 15:30:00|28086.8|28071.8|28054.3|28039.3|28089.3|28074.3|28046.8|28031.8|143
1641310500000|2022-01-04 15:35:00|28051.8|28036.8|28034.3|28019.3|28054.3|28039.3|28034.3|28019.3|319
1641310800000|2022-01-04 15:40:00|28031.8|28016.8|28019.3|28004.3|28049.3|28034.3|28016.8|28001.8|258
1641311100000|2022-01-04 15:45:00|28014.3|27999.3|28019.3|28004.3|28029.3|28014.3|27996.8|27981.8|249
1641311400000|2022-01-04 15:50:00|28016.8|28001.8|27999.3|27984.3|28024.3|28009.3|27994.3|27979.3|177
1641311700000|2022-01-04 15:55:00|27996.8|27981.8|27966.8|27951.8|27999.3|27984.3|27964.3|27949.3|185
1641312000000|2022-01-04 16:00:00|27969.3|27954.3|27944.3|27929.3|27969.3|27954.3|27926.8|27911.8|184
1641312300000|2022-01-04 16:05:00|27946.8|27931.8|27959.3|27944.3|27964.3|27949.3|27941.8|27926.8|244
1641312600000|2022-01-04 16:10:00|27961.8|27946.8|27959.3|27944.3|27969.3|27954.3|27949.3|27934.3|178
1641312900000|2022-01-04 16:15:00|27954.3|27939.3|27959.3|27944.3|27969.3|27954.3|27944.3|27929.3|202
1641313200000|2022-01-04 16:20:00|27961.8|27946.8|27941.8|27926.8|27964.3|27949.3|27921.8|27906.8|311
1641313500000|2022-01-04 16:25:00|27944.3|27929.3|27899.3|27884.3|27944.3|27929.3|27889.3|27874.3|648
1641313800000|2022-01-04 16:30:00|27904.3|27889.3|27954.3|27939.3|27954.3|27939.3|27904.3|27889.3|490
1641314100000|2022-01-04 16:35:00|27956.8|27941.8|27944.3|27929.3|27959.3|27944.3|27934.3|27919.3|220
1641314400000|2022-01-04 16:40:00|27939.3|27924.3|27964.3|27949.3|27964.3|27949.3|27939.3|27924.3|61
1641314700000|2022-01-04 16:45:00|27966.8|27951.8|27974.3|27959.3|27974.3|27959.3|27961.8|27946.8|29
1641315000000|2022-01-04 16:50:00|27976.8|27956.8|27981.8|27961.8|27981.8|27961.8|27976.8|27956.8|59
1641315300000|2022-01-04 16:55:00|27986.8|27966.8|27981.8|27961.8|27991.8|27971.8|27976.8|27956.8|569
1641315600000|2022-01-04 17:00:00|27976.8|27956.8|27971.8|27951.8|27981.8|27961.8|27971.8|27946.8|73
1641315900000|2022-01-04 17:05:00|27966.8|27946.8|27981.8|27956.8|27986.8|27966.8|27961.8|27941.8|73
1641316200000|2022-01-04 17:10:00|27976.8|27961.8|27991.8|27966.8|27996.8|27971.8|27976.8|27956.8|50
1641316500000|2022-01-04 17:15:00|27986.8|27971.8|28001.8|27976.8|28001.8|27981.8|27986.8|27971.8|25
1641316800000|2022-01-04 17:20:00|27996.8|27981.8|28001.8|27981.8|28006.8|27986.8|27996.8|27976.8|28
1641317100000|2022-01-04 17:25:00|28006.8|27986.8|28001.8|27981.8|28006.8|27986.8|28001.8|27981.8|17
1641317400000|2022-01-04 17:30:00|27996.8|27976.8|28006.8|27986.8|28006.8|27986.8|27986.8|27971.8|44
1641317700000|2022-01-04 17:35:00|28011.8|27991.8|28006.8|27986.8|28011.8|27991.8|28001.8|27981.8|15
1641318000000|2022-01-04 17:40:00|28011.8|27991.8|28006.8|27986.8|28011.8|27991.8|28001.8|27981.8|22
1641318300000|2022-01-04 17:45:00|28001.8|27981.8|27996.8|27976.8|28011.8|27991.8|27996.8|27976.8|9
1641318600000|2022-01-04 17:50:00|28001.8|27981.8|27996.8|27976.8|28006.8|27981.8|27991.8|27971.8|4
1641318900000|2022-01-04 17:55:00|27991.8|27971.8|27991.8|27971.8|27996.8|27976.8|27981.8|27961.8|15
1641319200000|2022-01-04 18:00:00|27986.8|27966.8|27996.8|27976.8|27996.8|27976.8|27981.8|27961.8|19
1641319500000|2022-01-04 18:05:00|28001.8|27981.8|28001.8|27981.8|28011.8|27986.8|28001.8|27976.8|14
1641319800000|2022-01-04 18:10:00|27996.8|27976.8|27991.8|27966.8|28001.8|27981.8|27986.8|27966.8|14
1641320100000|2022-01-04 18:15:00|27986.8|27971.8|27981.8|27961.8|27991.8|27971.8|27976.8|27956.8|53
1641320400000|2022-01-04 18:20:00|27986.8|27956.8|27976.8|27956.8|27986.8|27961.8|27971.8|27951.8|16
1641320700000|2022-01-04 18:25:00|27981.8|27961.8|27976.8|27956.8|27986.8|27966.8|27976.8|27956.8|4
1641321000000|2022-01-04 18:30:00|27981.8|27951.8|27956.8|27936.8|27981.8|27951.8|27951.8|27931.8|17
1641321300000|2022-01-04 18:35:00|27961.8|27941.8|27966.8|27946.8|27971.8|27946.8|27956.8|27936.8|10
1641321600000|2022-01-04 18:40:00|27961.8|27941.8|27961.8|27941.8|27966.8|27946.8|27956.8|27936.8|14
1641321900000|2022-01-04 18:45:00|27966.8|27936.8|27956.8|27936.8|27966.8|27946.8|27956.8|27931.8|13
1641322200000|2022-01-04 18:50:00|27951.8|27931.8|27946.8|27926.8|27956.8|27936.8|27941.8|27921.8|9
1641322500000|2022-01-04 18:55:00|27941.8|27921.8|27936.8|27916.8|27946.8|27926.8|27936.8|27911.8|18
1641322800000|2022-01-04 19:00:00|27941.8|27921.8|27956.8|27931.8|27956.8|27936.8|27941.8|27921.8|18
1641323100000|2022-01-04 19:05:00|27951.8|27936.8|27941.8|27921.8|27956.8|27936.8|27941.8|27916.8|4
1641323400000|2022-01-04 19:10:00|27946.8|27926.8|27951.8|27926.8|27951.8|27926.8|27941.8|27916.8|5
1641323700000|2022-01-04 19:15:00|27946.8|27931.8|27951.8|27931.8|27951.8|27931.8|27941.8|27921.8|5
1641324000000|2022-01-04 19:20:00|27946.8|27926.8|27946.8|27921.8|27951.8|27931.8|27946.8|27921.8|6
1641324300000|2022-01-04 19:25:00|27951.8|27926.8|27941.8|27926.8|27951.8|27931.8|27936.8|27916.8|22
1641324600000|2022-01-04 19:30:00|27944.3|27929.3|27959.3|27944.3|27964.3|27949.3|27941.8|27926.8|4
1641324900000|2022-01-04 19:35:00|27961.8|27946.8|27956.8|27941.8|27961.8|27946.8|27956.8|27941.8|1
1641325200000|2022-01-04 19:40:00|27959.3|27944.3|27966.8|27951.8|27969.3|27954.3|27959.3|27944.3|4
1641325500000|2022-01-04 19:45:00|27969.3|27954.3|27966.8|27951.8|27974.3|27959.3|27959.3|27944.3|2
1641325800000|2022-01-04 19:50:00|27969.3|27954.3|27971.8|27956.8|27974.3|27959.3|27964.3|27949.3|7
1641326100000|2022-01-04 19:55:00|27974.3|27959.3|27974.3|27959.3|27974.3|27959.3|27959.3|27944.3|58
1641326400000|2022-01-04 20:00:00|27971.8|27956.8|27986.8|27971.8|27989.3|27974.3|27971.8|27956.8|17
1641326700000|2022-01-04 20:05:00|27984.3|27969.3|27989.3|27974.3|27989.3|27974.3|27984.3|27969.3|0
1641327000000|2022-01-04 20:10:00|27991.8|27976.8|27999.3|27984.3|28004.3|27989.3|27991.8|27976.8|15
1641327300000|2022-01-04 20:15:00|28001.8|27986.8|28001.8|27986.8|28009.3|27994.3|27996.8|27981.8|14
1641327600000|2022-01-04 20:20:00|28004.3|27989.3|28009.3|27994.3|28014.3|27999.3|28001.8|27986.8|11
1641327900000|2022-01-04 20:25:00|28006.8|27991.8|28021.8|28006.8|28021.8|28006.8|28004.3|27989.3|22
1641328200000|2022-01-04 20:30:00|28019.3|28004.3|28004.3|27989.3|28019.3|28004.3|28001.8|27986.8|9
1641328500000|2022-01-04 20:35:00|28001.8|27986.8|28001.8|27986.8|28014.3|27999.3|27999.3|27984.3|44
1641328800000|2022-01-04 20:40:00|27999.3|27984.3|28011.8|27996.8|28014.3|27999.3|27996.8|27981.8|11
1641329100000|2022-01-04 20:45:00|28009.3|27994.3|28009.3|27994.3|28014.3|27999.3|28004.3|27989.3|10
1641329400000|2022-01-04 20:50:00|28011.8|27996.8|28014.3|27999.3|28019.3|28004.3|27999.3|27984.3|22
1641329700000|2022-01-04 20:55:00|28011.8|27996.8|28004.3|27989.3|28011.8|27996.8|27994.3|27979.3|46
1641330000000|2022-01-04 21:00:00|28017.3|27977.3|28007.4|27967.4|28024.5|27984.5|28001|27961|0
1641330300000|2022-01-04 21:05:00|28007.7|27967.7|28011.1|27971.1|28019.4|27979.4|28002.8|27962.8|0
1641330600000|2022-01-04 21:10:00|28010.9|27970.9|28002.8|27962.8|28011.1|27971.1|27997.7|27957.7|0
1641330900000|2022-01-04 21:15:00|28003.4|27963.4|28014.4|27974.4|28014.4|27974.4|27997.7|27957.7|0
1641331200000|2022-01-04 21:20:00|28014.9|27974.9|28017.4|27977.4|28019.4|27979.4|28014.2|27974.2|0
1641331500000|2022-01-04 21:25:00|28017.2|27977.2|28009.1|27969.1|28018|27978|28005.9|27965.9|0
1641331800000|2022-01-04 21:30:00|28008.8|27968.8|28002.6|27962.6|28010.9|27970.9|27998.9|27958.9|0
1641332100000|2022-01-04 21:35:00|28003.2|27963.2|28003.3|27963.3|28009.1|27969.1|28002|27962|0
1641332400000|2022-01-04 21:40:00|28003.6|27963.6|28008.4|27968.4|28010.3|27970.3|28003.6|27963.6|0
1641332700000|2022-01-04 21:45:00|28008.3|27968.3|28005.2|27965.2|28008.4|27968.4|28000.1|27960.1|0
1641333000000|2022-01-04 21:50:00|28004.9|27964.9|28003.3|27963.3|28005.2|27965.2|28002|27962|0
1641333300000|2022-01-04 21:55:00|28003.6|27963.6|28010.4|27970.4|28012.8|27972.8|28002|27962|0
1641333600000|2022-01-04 22:00:00|28009.9|27969.9|28006.7|27966.7|28009.9|27969.9|28006.7|27966.7|0
1641333900000|2022-01-04 22:05:00|28008.3|27968.3|28007.8|27967.8|28008.8|27968.8|28007.8|27967.8|0
1641334200000|2022-01-04 22:10:00|28007.2|27967.2|28006.7|27966.7|28007.8|27967.8|28006.7|27966.7|0
1641334500000|2022-01-04 22:15:00|28006.2|27966.2|28007.8|27967.8|28007.8|27967.8|28005.6|27965.6|0
1641334800000|2022-01-04 22:20:00|28007.2|27967.2|28009.2|27969.2|28009.7|27969.7|28007.2|27967.2|0
1641335100000|2022-01-04 22:25:00|28007.6|27967.6|28008.1|27968.1|28009.2|27969.2|28007.6|27967.6|0
1641335400000|2022-01-04 22:30:00|28007|27967|28006.5|27966.5|28009.2|27969.2|28006.5|27966.5|0
1641335700000|2022-01-04 22:35:00|28007|27967|28006|27966|28007|27967|28005.4|27965.4|0
1641336000000|2022-01-04 22:40:00|28006.5|27966.5|28006|27966|28006.5|27966.5|28005.4|27965.4|0
1641336300000|2022-01-04 22:45:00|28005.4|27965.4|28006|27966|28006.5|27966.5|28005.4|27965.4|0
1641336900000|2022-01-04 22:55:00|28007|27967|28006|27966|28007|27967|28004.9|27964.9|0
1641337200000|2022-01-04 23:00:00|28005.4|27965.4|28006.9|27966.9|28014|27974|28003.1|27963.1|0
1641337500000|2022-01-04 23:05:00|28007.1|27967.1|27996|27956|28011.4|27971.4|27996|27956|0
1641337800000|2022-01-04 23:10:00|27996.6|27956.6|27999.9|27959.9|28004.3|27964.3|27996.6|27956.6|0
1641338100000|2022-01-04 23:15:00|28000.1|27960.1|27984.5|27944.5|28001.1|27961.1|27984.5|27944.5|0
1641338400000|2022-01-04 23:20:00|27984.8|27944.8|27977.6|27937.6|27987.7|27947.7|27974.3|27934.3|0
1641338700000|2022-01-04 23:25:00|27977.4|27937.4|27982.6|27942.6|27990.9|27950.9|27974.3|27934.3|0
1641339000000|2022-01-04 23:30:00|27982.4|27942.4|27979.4|27939.4|27982.4|27942.4|27972.5|27932.5|0
1641339300000|2022-01-04 23:35:00|27979.3|27939.3|27979.4|27939.4|27983.3|27943.3|27976.2|27936.2|0
1641339600000|2022-01-04 23:40:00|27979.3|27939.3|27976.2|27936.2|27982.6|27942.6|27972.5|27932.5|0
1641339900000|2022-01-04 23:45:00|27976.4|27936.4|27967.4|27927.4|27977.6|27937.6|27966|27926|0
1641340200000|2022-01-04 23:50:00|27967.5|27927.5|27976.3|27936.3|27980.1|27940.1|27967.4|27927.4|0
1641340500000|2022-01-04 23:55:00|27976.6|27936.6|27977.9|27937.9|27981.8|27941.8|27973.1|27933.1|0
1641340800000|2022-01-05 00:00:00|27978.1|27938.1|27968.4|27928.4|27985|27945|27962|27922|0
1641341100000|2022-01-05 00:05:00|27969|27929|27965.2|27925.2|27971.6|27931.6|27956.9|27916.9|0
1641341400000|2022-01-05 00:10:00|27965.3|27925.3|27968.4|27928.4|27971.6|27931.6|27960.1|27920.1|0
1641341700000|2022-01-05 00:15:00|27968.7|27928.7|27955.9|27915.9|27971.6|27931.6|27951.4|27911.4|0
1641342000000|2022-01-05 00:20:00|27956.4|27916.4|27965.7|27925.7|27968.7|27928.7|27950|27910|0
1641342300000|2022-01-05 00:25:00|27965.2|27925.2|27956.8|27916.8|27965.5|27925.5|27956.6|27916.6|0
1641342600000|2022-01-05 00:30:00|27956.6|27916.6|27953.4|27913.4|27956.6|27916.6|27947.4|27907.4|0
1641342900000|2022-01-05 00:35:00|27953.8|27913.8|27955.9|27915.9|27962.7|27922.7|27939.5|27899.5|0
1641343200000|2022-01-05 00:40:00|27956|27916|27966|27926|27966|27926|27955.7|27915.7|0
1641343500000|2022-01-05 00:45:00|27965.5|27925.5|27967.8|27927.8|27973.6|27933.6|27964.4|27924.4|0
1641343800000|2022-01-05 00:50:00|27967.3|27927.3|27980.8|27940.8|27982.7|27942.7|27964.8|27924.8|0
1641344100000|2022-01-05 00:55:00|27980.3|27940.3|27985.6|27945.6|27988.6|27948.6|27976.7|27936.7|0
1641344400000|2022-01-05 01:00:00|27985.7|27945.7|27980.1|27940.1|27991.8|27951.8|27974|27934|0
1641344700000|2022-01-05 01:05:00|27979.9|27939.9|27969.4|27929.4|27991.8|27951.8|27968.2|27928.2|0
1641345000000|2022-01-05 01:10:00|27968.9|27928.9|27983.8|27943.8|27983.9|27943.9|27964.8|27924.8|0
1641345300000|2022-01-05 01:15:00|27984|27944|27999.3|27959.3|28007|27967|27983.8|27943.8|0
1641345600000|2022-01-05 01:20:00|27999.5|27959.5|27997.4|27957.4|28002.2|27962.2|27989.9|27949.9|0
1641345900000|2022-01-05 01:25:00|27996.8|27956.8|27986.5|27946.5|27999|27959|27986.3|27946.3|0
1641346200000|2022-01-05 01:30:00|27987.6|27947.6|27971.1|27931.1|27989.3|27949.3|27960.4|27920.4|0
1641346500000|2022-01-05 01:35:00|27970.6|27930.6|27946.3|27906.3|27975.9|27935.9|27946.3|27906.3|0
1641346800000|2022-01-05 01:40:00|27945.2|27905.2|27944.3|27904.3|27948.9|27908.9|27936.8|27896.8|0
1641347100000|2022-01-05 01:45:00|27944.4|27904.4|27921.7|27881.7|27944.4|27904.4|27906.6|27866.6|0
1641347400000|2022-01-05 01:50:00|27921.5|27881.5|27926.5|27886.5|27935.4|27895.4|27918.7|27878.7|0
1641347700000|2022-01-05 01:55:00|27926.7|27886.7|27922.4|27882.4|27931.5|27891.5|27922.3|27882.3|0
1641348000000|2022-01-05 02:00:00|27923.5|27883.5|27923.5|27883.5|27937.7|27897.7|27922.2|27882.2|0
1641348300000|2022-01-05 02:05:00|27923|27883|27921.6|27881.6|27925.3|27885.3|27912.5|27872.5|0
1641348600000|2022-01-05 02:10:00|27922.1|27882.1|27939.5|27899.5|27941.3|27901.3|27921.7|27881.7|0
1641348900000|2022-01-05 02:15:00|27939.6|27899.6|27950.6|27910.6|27954.4|27914.4|27939.6|27899.6|0
1641349200000|2022-01-05 02:20:00|27951.7|27911.7|27944.4|27904.4|27953.6|27913.6|27941.4|27901.4|0
1641349500000|2022-01-05 02:25:00|27944.6|27904.6|27935.1|27895.1|27944.7|27904.7|27934.9|27894.9|0
1641349800000|2022-01-05 02:30:00|27934.9|27894.9|27942.4|27902.4|27944.4|27904.4|27925.9|27885.9|0
1641350100000|2022-01-05 02:35:00|27941.9|27901.9|27940.4|27900.4|27944.4|27904.4|27940.4|27900.4|0
1641350400000|2022-01-05 02:40:00|27939.4|27899.4|27925.9|27885.9|27939.4|27899.4|27925.9|27885.9|0
1641350700000|2022-01-05 02:45:00|27926|27886|27932.1|27892.1|27935.1|27895.1|27926|27886|0
1641351000000|2022-01-05 02:50:00|27932.3|27892.3|27935.1|27895.1|27941.2|27901.2|27932.1|27892.1|0
1641351300000|2022-01-05 02:55:00|27935.7|27895.7|27950|27910|27950.4|27910.4|27934.9|27894.9|0
1641351600000|2022-01-05 03:00:00|27950.2|27910.2|27950.2|27910.2|27959.3|27919.3|27949.9|27909.9|0
1641351900000|2022-01-05 03:05:00|27950.3|27910.3|27950.2|27910.2|27956.3|27916.3|27950|27910|0
1641352200000|2022-01-05 03:10:00|27950.1|27910.1|27934.9|27894.9|27950.2|27910.2|27934.7|27894.7|0
1641352500000|2022-01-05 03:15:00|27934.7|27894.7|27923.1|27883.1|27934.7|27894.7|27920|27880|0
1641352800000|2022-01-05 03:20:00|27923|27883|27926.4|27886.4|27929.6|27889.6|27920|27880|0
1641353100000|2022-01-05 03:25:00|27926.2|27886.2|27926.6|27886.6|27928|27888|27923.2|27883.2|0
1641353400000|2022-01-05 03:30:00|27926.5|27886.5|27929.5|27889.5|27929.8|27889.8|27920.4|27880.4|0
1641353700000|2022-01-05 03:35:00|27929.6|27889.6|27940|27900|27947.4|27907.4|27929.6|27889.6|0
1641354000000|2022-01-05 03:40:00|27939.4|27899.4|27947.6|27907.6|27947.6|27907.6|27935.7|27895.7|0
1641354300000|2022-01-05 03:45:00|27947.5|27907.5|27939.6|27899.6|27947.5|27907.5|27939.6|27899.6|0
1641354600000|2022-01-05 03:50:00|27939.4|27899.4|27947.5|27907.5|27947.6|27907.6|27938.3|27898.3|0
1641354900000|2022-01-05 03:55:00|27947.6|27907.6|27946|27906|27950.8|27910.8|27942.8|27902.8|0
1641355200000|2022-01-05 04:00:00|27946.2|27906.2|27945|27905|27951|27911|27945|27905|0
1641355500000|2022-01-05 04:05:00|27945.5|27905.5|27938.9|27898.9|27946.2|27906.2|27935.9|27895.9|0
1641355800000|2022-01-05 04:10:00|27939.1|27899.1|27940.1|27900.1|27941.9|27901.9|27938.9|27898.9|0
1641356100000|2022-01-05 04:15:00|27940.7|27900.7|27944.4|27904.4|27944.4|27904.4|27938.5|27898.5|0
1641356400000|2022-01-05 04:20:00|27944.5|27904.5|27939.1|27899.1|27944.6|27904.6|27938.9|27898.9|0
1641356700000|2022-01-05 04:25:00|27938|27898|27938.7|27898.7|27938.9|27898.9|27933|27893|0
1641357000000|2022-01-05 04:30:00|27937.7|27897.7|27935.3|27895.3|27941.3|27901.3|27929.5|27889.5|0
1641357300000|2022-01-05 04:35:00|27935.5|27895.5|27933.4|27893.4|27935.5|27895.5|27928.9|27888.9|0
1641357600000|2022-01-05 04:40:00|27933.9|27893.9|27945.1|27905.1|27946.9|27906.9|27933.9|27893.9|0
1641357900000|2022-01-05 04:45:00|27945.2|27905.2|27947.2|27907.2|27950.2|27910.2|27945.2|27905.2|0
1641358200000|2022-01-05 04:50:00|27947.3|27907.3|27941.2|27901.2|27950.3|27910.3|27941|27901|0
1641358500000|2022-01-05 04:55:00|27941|27901|27947|27907|27948.1|27908.1|27941|27901|0
1641358800000|2022-01-05 05:00:00|27946.9|27906.9|27940.6|27900.6|27950|27910|27937.2|27897.2|0
1641359100000|2022-01-05 05:05:00|27941.2|27901.2|27942.9|27902.9|27949.1|27909.1|27939.7|27899.7|0
1641359400000|2022-01-05 05:10:00|27942.4|27902.4|27945.1|27905.1|27949.5|27909.5|27941.3|27901.3|0
1641359700000|2022-01-05 05:15:00|27945.6|27905.6|27931.4|27891.4|27946.9|27906.9|27931.2|27891.2|0
1641360000000|2022-01-05 05:20:00|27931.6|27891.6|27927.4|27887.4|27934.4|27894.4|27921.4|27881.4|0
1641360300000|2022-01-05 05:25:00|27927.6|27887.6|27913.4|27873.4|27939.7|27899.7|27908.7|27868.7|0
1641360600000|2022-01-05 05:30:00|27913.9|27873.9|27915.1|27875.1|27924.6|27884.6|27913.9|27873.9|0
1641360900000|2022-01-05 05:35:00|27915.3|27875.3|27927.6|27887.6|27928.8|27888.8|27907.3|27867.3|0
1641361200000|2022-01-05 05:40:00|27927.4|27887.4|27924.2|27884.2|27928|27888|27924.2|27884.2|0
1641361500000|2022-01-05 05:45:00|27924.4|27884.4|27924.6|27884.6|27927.2|27887.2|27921.4|27881.4|0
1641361800000|2022-01-05 05:50:00|27925.1|27885.1|27924.4|27884.4|27925.8|27885.8|27921.2|27881.2|0
1641362100000|2022-01-05 05:55:00|27924.9|27884.9|27917.6|27877.6|27927.2|27887.2|27917.6|27877.6|0
1641362400000|2022-01-05 06:00:00|27917.8|27877.8|27918.1|27878.1|27921|27881|27914.7|27874.7|0
1641362700000|2022-01-05 06:05:00|27918.3|27878.3|27891.5|27851.5|27918.3|27878.3|27891.1|27851.1|0
1641363000000|2022-01-05 06:10:00|27891.6|27851.6|27904.3|27864.3|27906.9|27866.9|27891.6|27851.6|0
1641363300000|2022-01-05 06:15:00|27905.5|27865.5|27907.5|27867.5|27911.8|27871.8|27901.3|27861.3|0
1641363600000|2022-01-05 06:20:00|27907|27867|27912.3|27872.3|27912.3|27872.3|27905.9|27865.9|0
1641363900000|2022-01-05 06:25:00|27911.8|27871.8|27923.2|27883.2|27923.2|27883.2|27910.7|27870.7|0
1641364200000|2022-01-05 06:30:00|27923|27883|27917.6|27877.6|27929.2|27889.2|27914.4|27874.4|0
1641364500000|2022-01-05 06:35:00|27918.1|27878.1|27935.1|27895.1|27935.1|27895.1|27918.1|27878.1|0
1641364800000|2022-01-05 06:40:00|27935.6|27895.6|27951.5|27911.5|27952.7|27912.7|27932.4|27892.4|0
1641365100000|2022-01-05 06:45:00|27951.4|27911.4|27964.1|27924.1|27972.3|27932.3|27948.8|27908.8|0
1641365400000|2022-01-05 06:50:00|27964|27924|27963.6|27923.6|27970|27930|27960.7|27920.7|0
1641365700000|2022-01-05 06:55:00|27963.7|27923.7|27952|27912|27967.3|27927.3|27952|27912|0
1641366000000|2022-01-05 07:00:00|27954.2|27914.2|27956.8|27941.8|27969.3|27954.3|27944.3|27914.2|22
1641366300000|2022-01-05 07:05:00|27954.3|27939.3|27996.8|27981.8|27999.3|27984.3|27954.3|27939.3|17
1641366600000|2022-01-05 07:10:00|27991.8|27976.8|27964.3|27949.3|27994.3|27979.3|27961.8|27946.8|16
1641366900000|2022-01-05 07:15:00|27961.8|27946.8|27971.8|27956.8|27974.3|27959.3|27954.3|27939.3|27
1641367200000|2022-01-05 07:20:00|27974.3|27959.3|27966.8|27951.8|27974.3|27959.3|27964.3|27949.3|3
1641367500000|2022-01-05 07:25:00|27964.3|27949.3|27969.3|27954.3|27974.3|27959.3|27956.8|27941.8|11
1641367800000|2022-01-05 07:30:00|27966.8|27951.8|27986.8|27971.8|27986.8|27971.8|27966.8|27951.8|8
1641368100000|2022-01-05 07:35:00|27989.3|27974.3|27971.8|27956.8|27991.8|27976.8|27969.3|27954.3|7
1641368400000|2022-01-05 07:40:00|27974.3|27959.3|27991.8|27976.8|27996.8|27981.8|27971.8|27956.8|17
1641368700000|2022-01-05 07:45:00|27989.3|27974.3|28011.8|27996.8|28016.8|28001.8|27986.8|27971.8|36
1641369000000|2022-01-05 07:50:00|28014.3|27999.3|28014.3|27999.3|28019.3|28004.3|28004.3|27989.3|11
1641369300000|2022-01-05 07:55:00|28011.8|27996.8|28024.3|28009.3|28024.3|28009.3|28009.3|27994.3|44
1641369600000|2022-01-05 08:00:00|28019.3|28004.3|27999.3|27984.3|28064.3|28049.3|27989.3|27974.3|518
1641369900000|2022-01-05 08:05:00|28004.3|27989.3|27994.3|27979.3|28019.3|28004.3|27976.8|27961.8|323
1641370200000|2022-01-05 08:10:00|27991.8|27976.8|28026.8|28011.8|28039.3|28024.3|27979.3|27964.3|218
1641370500000|2022-01-05 08:15:00|28029.3|28014.3|28029.3|28014.3|28049.3|28034.3|28026.8|28011.8|180
1641370800000|2022-01-05 08:20:00|28031.8|28016.8|28016.8|28001.8|28031.8|28016.8|27989.3|27974.3|136
1641371100000|2022-01-05 08:25:00|28014.3|27999.3|27984.3|27969.3|28024.3|28009.3|27984.3|27969.3|119
1641371400000|2022-01-05 08:30:00|27989.3|27974.3|27974.3|27959.3|28004.3|27989.3|27969.3|27954.3|140
1641371700000|2022-01-05 08:35:00|27979.3|27964.3|27974.3|27959.3|27979.3|27964.3|27959.3|27944.3|129
1641372000000|2022-01-05 08:40:00|27974.4|27959.4|27979.4|27964.4|27984.4|27969.4|27969.4|27954.4|60
1641372300000|2022-01-05 08:45:00|27981.9|27966.9|27979.4|27964.4|27984.4|27969.4|27969.4|27954.4|54
1641372600000|2022-01-05 08:50:00|27981.9|27966.9|28006.9|27991.9|28014.4|27999.4|27979.4|27964.4|68
1641372900000|2022-01-05 08:55:00|28004.4|27989.4|28019.4|28004.4|28019.4|28004.4|27996.9|27981.9|60
1641373200000|2022-01-05 09:00:00|28024.4|28009.4|28034.4|28019.4|28044.4|28029.4|28019.4|28004.4|119
1641373500000|2022-01-05 09:05:00|28036.9|28021.9|28046.9|28031.9|28049.4|28034.4|28034.4|28019.4|92
1641373800000|2022-01-05 09:10:00|28049.4|28034.4|28069.4|28054.4|28074.4|28059.4|28039.4|28024.4|116
1641374100000|2022-01-05 09:15:00|28064.4|28049.4|28096.9|28081.9|28104.4|28089.4|28064.4|28049.4|178
1641374400000|2022-01-05 09:20:00|28099.4|28084.4|28079.4|28064.4|28104.4|28089.4|28079.4|28064.4|117
1641374700000|2022-01-05 09:25:00|28081.9|28066.9|28069.4|28054.4|28089.4|28074.4|28064.4|28049.4|103
1641375000000|2022-01-05 09:30:00|28074.4|28059.4|28049.4|28034.4|28074.4|28059.4|28046.9|28031.9|333
1641375300000|2022-01-05 09:35:00|28051.9|28036.9|28024.4|28009.4|28054.4|28039.4|28024.4|28009.4|125
1641375600000|2022-01-05 09:40:00|28026.9|28011.9|28039.4|28024.4|28044.4|28029.4|28024.4|28009.4|81
1641375900000|2022-01-05 09:45:00|28036.9|28021.9|28039.4|28024.4|28044.4|28029.4|28029.4|28014.4|64
1641376200000|2022-01-05 09:50:00|28036.9|28021.9|28034.4|28019.4|28039.4|28024.4|28029.4|28014.4|39
1641376500000|2022-01-05 09:55:00|28039.4|28024.4|28024.4|28009.4|28044.4|28029.4|28024.4|28009.4|85
1641376800000|2022-01-05 10:00:00|28021.9|28006.9|28021.9|28006.9|28034.4|28019.4|28016.9|28001.9|98
1641377100000|2022-01-05 10:05:00|28019.4|28004.4|28039.4|28024.4|28044.4|28029.4|28019.4|28004.4|46
1641377400000|2022-01-05 10:10:00|28041.9|28026.9|28039.4|28024.4|28049.4|28034.4|28029.4|28014.4|60
1641377700000|2022-01-05 10:15:00|28041.9|28026.9|28049.4|28034.4|28051.9|28036.9|28039.4|28024.4|66
1641378000000|2022-01-05 10:20:00|28046.9|28031.9|28051.9|28036.9|28059.4|28044.4|28044.4|28029.4|95
1641378300000|2022-01-05 10:25:00|28054.4|28039.4|28066.9|28051.9|28069.4|28054.4|28051.9|28036.9|78
1641378600000|2022-01-05 10:30:00|28064.4|28049.4|28059.4|28044.4|28079.4|28064.4|28059.4|28044.4|133
1641378900000|2022-01-05 10:35:00|28061.9|28046.9|28059.4|28044.4|28064.4|28049.4|28049.4|28034.4|77
1641379200000|2022-01-05 10:40:00|28056.9|28041.9|28039.4|28024.4|28056.9|28041.9|28036.9|28021.9|57
1641379500000|2022-01-05 10:45:00|28044.4|28029.4|28051.9|28036.9|28054.4|28039.4|28031.9|28016.9|78
1641379800000|2022-01-05 10:50:00|28054.4|28039.4|28051.9|28036.9|28064.4|28049.4|28049.4|28034.4|60
1641380100000|2022-01-05 10:55:00|28054.4|28039.4|28061.9|28046.9|28079.4|28064.4|28049.4|28034.4|78
1641380400000|2022-01-05 11:00:00|28059.4|28044.4|28069.4|28054.4|28079.4|28064.4|28059.4|28044.4|66
1641380700000|2022-01-05 11:05:00|28066.9|28051.9|28069.4|28054.4|28069.4|28054.4|28054.4|28039.4|49
1641381000000|2022-01-05 11:10:00|28071.9|28056.9|28079.4|28064.4|28081.9|28066.9|28064.4|28049.4|75
1641381300000|2022-01-05 11:15:00|28084.4|28069.4|28079.4|28064.4|28084.4|28069.4|28069.4|28054.4|95
1641381600000|2022-01-05 11:20:00|28081.9|28066.9|28079.4|28064.4|28089.4|28074.4|28079.4|28064.4|81
1641381900000|2022-01-05 11:25:00|28069.4|28054.4|28064.4|28049.4|28079.4|28064.4|28059.4|28044.4|86
1641382200000|2022-01-05 11:30:00|28066.9|28051.9|28079.4|28064.4|28084.4|28069.4|28066.9|28051.9|41
1641382500000|2022-01-05 11:35:00|28076.9|28061.9|28079.4|28064.4|28084.4|28069.4|28074.4|28059.4|108
1641382800000|2022-01-05 11:40:00|28076.9|28061.9|28074.4|28059.4|28079.4|28064.4|28069.4|28054.4|58
1641383100000|2022-01-05 11:45:00|28071.9|28056.9|28069.4|28054.4|28074.4|28059.4|28064.4|28049.4|57
1641383400000|2022-01-05 11:50:00|28066.9|28051.9|28049.4|28034.4|28069.4|28054.4|28049.4|28034.4|81
1641383700000|2022-01-05 11:55:00|28051.9|28036.9|28049.4|28034.4|28059.4|28044.4|28049.4|28034.4|54
1641384000000|2022-01-05 12:00:00|28044.4|28029.4|28051.9|28036.9|28061.9|28046.9|28039.4|28024.4|54
1641384300000|2022-01-05 12:05:00|28049.4|28034.4|28046.9|28031.9|28054.4|28039.4|28044.4|28029.4|61
1641384600000|2022-01-05 12:10:00|28044.4|28029.4|28039.4|28024.4|28044.4|28029.4|28039.4|28024.4|54
1641384900000|2022-01-05 12:15:00|28041.9|28026.9|28044.4|28029.4|28049.4|28034.4|28029.4|28014.4|76
1641385200000|2022-01-05 12:20:00|28039.4|28024.4|28024.4|28009.4|28044.4|28029.4|28024.4|28009.4|37
1641385500000|2022-01-05 12:25:00|28026.9|28011.9|28046.9|28031.9|28049.4|28034.4|28024.4|28009.4|52
1641385800000|2022-01-05 12:30:00|28049.4|28034.4|28054.4|28039.4|28059.4|28044.4|28044.4|28029.4|40
1641386100000|2022-01-05 12:35:00|28056.9|28041.9|28059.4|28044.4|28061.9|28046.9|28054.4|28039.4|53
1641386400000|2022-01-05 12:40:00|28055.6|28040.6|28060.6|28045.6|28070.6|28055.6|28055.6|28040.6|34
1641386700000|2022-01-05 12:45:00|28063.1|28048.1|28045.6|28030.6|28065.6|28050.6|28045.6|28030.6|26
1641387000000|2022-01-05 12:50:00|28048.1|28033.1|28040.6|28025.6|28050.6|28035.6|28030.6|28015.6|30
1641387300000|2022-01-05 12:55:00|28038.1|28023.1|28088.1|28073.1|28090.6|28075.6|28030.6|28015.6|233
1641387600000|2022-01-05 13:00:00|28085.6|28070.6|28085.6|28070.6|28100.6|28085.6|28075.6|28060.6|192
1641387900000|2022-01-05 13:05:00|28088.1|28073.1|28115.6|28100.6|28115.6|28100.6|28085.6|28070.6|68
1641388200000|2022-01-05 13:10:00|28113.1|28098.1|28115.6|28100.6|28125.6|28110.6|28110.6|28095.6|140
1641388500000|2022-01-05 13:15:00|28118.1|28103.1|28130.6|28115.6|28150.6|28135.6|28113.1|28098.1|248
1641388800000|2022-01-05 13:20:00|28133.1|28118.1|28130.6|28115.6|28135.6|28120.6|28125.6|28110.6|45
1641389100000|2022-01-05 13:25:00|28133.1|28118.1|28140.6|28125.6|28145.6|28130.6|28130.6|28115.6|66
1641389400000|2022-01-05 13:30:00|28143.1|28128.1|28145.6|28130.6|28145.6|28130.6|28135.6|28120.6|84
1641389700000|2022-01-05 13:35:00|28143.1|28128.1|28118.1|28103.1|28145.6|28130.6|28110.6|28095.6|1620
1641390000000|2022-01-05 13:40:00|28120.6|28105.6|28100.6|28085.6|28120.6|28105.6|28100.6|28085.6|46
1641390300000|2022-01-05 13:45:00|28103.1|28088.1|28115.6|28100.6|28120.6|28105.6|28100.6|28085.6|36
1641390600000|2022-01-05 13:50:00|28118.1|28103.1|28130.6|28115.6|28130.6|28115.6|28115.6|28100.6|52
1641390900000|2022-01-05 13:55:00|28133.1|28118.1|28125.6|28110.6|28143.1|28128.1|28125.6|28110.6|94
1641391200000|2022-01-05 14:00:00|28128.1|28113.1|28123.1|28108.1|28140.6|28125.6|28120.6|28105.6|87
1641391500000|2022-01-05 14:05:00|28125.6|28110.6|28135.6|28120.6|28140.6|28125.6|28125.6|28110.6|50
1641391800000|2022-01-05 14:10:00|28140.6|28125.6|28155.6|28140.6|28158.1|28143.1|28138.1|28123.1|101
1641392100000|2022-01-05 14:15:00|28160.6|28145.6|28145.6|28130.6|28160.6|28145.6|28145.6|28130.6|71
1641392400000|2022-01-05 14:20:00|28140.6|28125.6|28140.6|28125.6|28145.6|28130.6|28130.6|28115.6|61
1641392700000|2022-01-05 14:25:00|28135.6|28120.6|28125.6|28110.6|28143.1|28128.1|28125.6|28110.6|58
1641393000000|2022-01-05 14:30:00|28128.1|28113.1|28115.6|28100.6|28155.6|28140.6|28115.6|28100.6|138
1641393300000|2022-01-05 14:35:00|28118.1|28103.1|28115.6|28100.6|28125.6|28110.6|28105.6|28090.6|120
1641393600000|2022-01-05 14:40:00|28120.6|28105.6|28123.1|28108.1|28135.6|28120.6|28105.6|28090.6|156
1641393900000|2022-01-05 14:45:00|28125.6|28110.6|28113.1|28098.1|28140.6|28125.6|28110.6|28095.6|109
1641394200000|2022-01-05 14:50:00|28115.6|28100.6|28140.6|28125.6|28155.6|28140.6|28110.6|28095.6|130
1641394500000|2022-01-05 14:55:00|28138.1|28123.1|28160.6|28145.6|28160.6|28145.6|28135.6|28120.6|124
1641394800000|2022-01-05 15:00:00|28163.1|28148.1|28160.6|28145.6|28185.6|28170.6|28155.6|28140.6|178
1641395100000|2022-01-05 15:05:00|28165.6|28150.6|28185.6|28170.6|28185.6|28170.6|28163.1|28148.1|101
1641395400000|2022-01-05 15:10:00|28184.7|28169.7|28172.2|28157.2|28189.7|28174.7|28169.7|28154.7|109
1641395700000|2022-01-05 15:15:00|28174.7|28159.7|28174.7|28159.7|28189.7|28174.7|28169.7|28154.7|118
1641396000000|2022-01-05 15:20:00|28177.2|28162.2|28194.7|28179.7|28194.7|28179.7|28177.2|28162.2|126
1641396300000|2022-01-05 15:25:00|28197.2|28182.2|28219.7|28204.7|28224.7|28209.7|28194.7|28179.7|185
1641396600000|2022-01-05 15:30:00|28214.7|28199.7|28202.2|28187.2|28219.7|28204.7|28199.7|28184.7|163
1641396900000|2022-01-05 15:35:00|28204.7|28189.7|28199.7|28184.7|28219.7|28204.7|28199.7|28184.7|106
1641397200000|2022-01-05 15:40:00|28202.2|28187.2|28209.7|28194.7|28209.7|28194.7|28189.7|28174.7|102
1641397500000|2022-01-05 15:45:00|28204.7|28189.7|28204.7|28189.7|28209.7|28194.7|28199.7|28184.7|97
1641397800000|2022-01-05 15:50:00|28202.2|28187.2|28199.7|28184.7|28204.7|28189.7|28189.7|28174.7|114
1641398100000|2022-01-05 15:55:00|28194.7|28179.7|28194.7|28179.7|28204.7|28189.7|28184.7|28169.7|140
1641398400000|2022-01-05 16:00:00|28199.7|28184.7|28187.2|28172.2|28199.7|28184.7|28184.7|28169.7|89
1641398700000|2022-01-05 16:05:00|28189.7|28174.7|28174.7|28159.7|28194.7|28179.7|28174.7|28159.7|114
1641399000000|2022-01-05 16:10:00|28177.2|28162.2|28174.7|28159.7|28177.2|28162.2|28164.7|28149.7|104
1641399300000|2022-01-05 16:15:00|28177.2|28162.2|28169.7|28154.7|28179.7|28164.7|28169.7|28154.7|105
1641399600000|2022-01-05 16:20:00|28174.7|28159.7|28164.7|28149.7|28184.7|28169.7|28164.7|28149.7|141
1641399900000|2022-01-05 16:25:00|28162.2|28147.2|28179.7|28164.7|28179.7|28164.7|28154.7|28139.7|238
1641400200000|2022-01-05 16:30:00|28174.7|28159.7|28164.7|28149.7|28177.2|28162.2|28142.2|28127.2|418
1641400500000|2022-01-05 16:35:00|28162.2|28147.2|28164.7|28149.7|28169.7|28154.7|28154.7|28139.7|160
1641400800000|2022-01-05 16:40:00|28167.2|28152.2|28129.7|28114.7|28169.7|28154.7|28129.7|28114.7|111
1641401100000|2022-01-05 16:45:00|28127.2|28112.2|28137.2|28122.2|28147.2|28132.2|28124.7|28109.7|27
1641401400000|2022-01-05 16:50:00|28142.2|28117.2|28132.2|28112.2|28147.2|28122.2|28122.2|28102.2|31
1641401700000|2022-01-05 16:55:00|28127.2|28107.2|28132.2|28112.2|28142.2|28122.2|28127.2|28107.2|56
1641402000000|2022-01-05 17:00:00|28127.2|28107.2|28137.2|28117.2|28142.2|28117.2|28122.2|28102.2|15
1641402300000|2022-01-05 17:05:00|28142.2|28122.2|28137.2|28117.2|28142.2|28122.2|28132.2|28112.2|4
1641402600000|2022-01-05 17:10:00|28142.2|28122.2|28142.2|28117.2|28142.2|28122.2|28132.2|28112.2|1
1641402900000|2022-01-05 17:15:00|28137.2|28122.2|28147.2|28127.2|28147.2|28127.2|28137.2|28117.2|1
1641403200000|2022-01-05 17:20:00|28142.2|28122.2|28152.2|28132.2|28157.2|28137.2|28142.2|28117.2|16
1641403500000|2022-01-05 17:25:00|28157.2|28137.2|28162.2|28142.2|28162.2|28142.2|28152.2|28132.2|35
1641403800000|2022-01-05 17:30:00|28157.2|28137.2|28157.2|28137.2|28162.2|28137.2|28152.2|28132.2|14
1641404100000|2022-01-05 17:35:00|28162.2|28132.2|28142.2|28122.2|28162.2|28142.2|28137.2|28117.2|32
1641404400000|2022-01-05 17:40:00|28147.2|28117.2|28132.2|28112.2|28147.2|28127.2|28132.2|28112.2|22
1641404700000|2022-01-05 17:45:00|28137.2|28107.2|28117.2|28097.2|28137.2|28112.2|28117.2|28092.2|15
1641405000000|2022-01-05 17:50:00|28122.2|28102.2|28127.2|28107.2|28132.2|28107.2|28117.2|28092.2|12
1641405300000|2022-01-05 17:55:00|28122.2|28102.2|28122.2|28097.2|28127.2|28107.2|28117.2|28097.2|10
1641405600000|2022-01-05 18:00:00|28117.2|28092.2|28127.2|28102.2|28127.2|28107.2|28112.2|28092.2|10
1641405900000|2022-01-05 18:05:00|28122.2|28107.2|28107.2|28087.2|28127.2|28107.2|28107.2|28087.2|10
1641406200000|2022-01-05 18:10:00|28102.2|28082.2|28112.2|28092.2|28112.2|28092.2|28102.2|28082.2|21
1641406500000|2022-01-05 18:15:00|28117.2|28097.2|28112.2|28092.2|28117.2|28097.2|28107.2|28087.2|7
1641406800000|2022-01-05 18:20:00|28117.2|28097.2|28112.2|28092.2|28127.2|28102.2|28112.2|28092.2|2
1641407100000|2022-01-05 18:25:00|28117.2|28087.2|28112.2|28092.2|28117.2|28097.2|28112.2|28087.2|2
1641407400000|2022-01-05 18:30:00|28117.2|28097.2|28112.2|28092.2|28122.2|28097.2|28112.2|28087.2|5
1641407700000|2022-01-05 18:35:00|28117.2|28097.2|28117.2|28092.2|28117.2|28097.2|28107.2|28087.2|4
1641408000000|2022-01-05 18:40:00|28112.2|28097.2|28112.2|28092.2|28117.2|28097.2|28112.2|28092.2|3
1641408300000|2022-01-05 18:45:00|28117.2|28087.2|28107.2|28087.2|28117.2|28087.2|28107.2|28087.2|2
1641408600000|2022-01-05 18:50:00|28112.2|28092.2|28112.2|28087.2|28112.2|28092.2|28107.2|28087.2|7
1641408900000|2022-01-05 18:55:00|28107.2|28092.2|28107.2|28082.2|28107.2|28092.2|28102.2|28082.2|14
1641409200000|2022-01-05 19:00:00|28112.2|28087.2|28097.2|28077.2|28142.2|28117.2|28092.2|28072.2|30
1641409500000|2022-01-05 19:05:00|28102.2|28082.2|28087.2|28062.2|28112.2|28087.2|28082.2|28062.2|25
1641409800000|2022-01-05 19:10:00|28092.2|28067.2|28042.2|28022.2|28092.2|28067.2|28027.2|28007.2|68
1641410100000|2022-01-05 19:15:00|28047.2|28017.2|28037.2|28012.2|28057.2|28037.2|28027.2|28007.2|32
1641410400000|2022-01-05 19:20:00|28032.2|28017.2|28042.2|28017.2|28047.2|28027.2|28032.2|28012.2|26
1641410700000|2022-01-05 19:25:00|28037.2|28012.2|28034.7|28019.7|28047.2|28027.2|28022.2|28002.2|61
1641411000000|2022-01-05 19:30:00|28037.2|28022.2|28012.2|27997.2|28052.2|28037.2|28009.7|27994.7|47
1641411300000|2022-01-05 19:35:00|28014.7|27999.7|27997.2|27982.2|28019.7|28004.7|27989.7|27974.7|41
1641411600000|2022-01-05 19:40:00|27999.7|27984.7|27934.7|27919.7|27999.7|27984.7|27934.7|27919.7|47
1641411900000|2022-01-05 19:45:00|27929.7|27914.7|27962.2|27947.2|27962.2|27947.2|27914.7|27899.7|101
1641412200000|2022-01-05 19:50:00|27959.7|27944.7|27957.2|27942.2|27974.7|27959.7|27939.7|27924.7|54
1641412500000|2022-01-05 19:55:00|27954.7|27939.7|27952.2|27937.2|27957.2|27942.2|27939.7|27924.7|15
1641412800000|2022-01-05 20:00:00|27947.2|27932.2|27914.7|27899.7|27949.7|27934.7|27914.7|27899.7|30
1641413100000|2022-01-05 20:05:00|27917.2|27902.2|27887.2|27872.2|27919.7|27904.7|27874.7|27859.7|43
1641413400000|2022-01-05 20:10:00|27889.7|27874.7|27912.2|27897.2|27919.7|27904.7|27884.7|27869.7|20
1641413700000|2022-01-05 20:15:00|27909.7|27894.7|27882.2|27867.2|27912.2|27897.2|27874.7|27859.7|58
1641414000000|2022-01-05 20:20:00|27879.7|27864.7|27882.2|27867.2|27889.7|27874.7|27859.7|27844.7|40
1641414300000|2022-01-05 20:25:00|27879.7|27864.7|27862.2|27847.2|27887.2|27872.2|27854.7|27839.7|18
1641414600000|2022-01-05 20:30:00|27859.7|27844.7|27857.2|27842.2|27869.7|27854.7|27849.7|27834.7|35
1641414900000|2022-01-05 20:35:00|27859.7|27844.7|27864.7|27849.7|27894.7|27879.7|27847.2|27832.2|32
1641415200000|2022-01-05 20:40:00|27869.7|27854.7|27849.7|27834.7|27874.7|27859.7|27849.7|27834.7|48
1641415500000|2022-01-05 20:45:00|27847.2|27832.2|27819.7|27804.7|27847.2|27832.2|27819.7|27804.7|67
1641415800000|2022-01-05 20:50:00|27817.2|27802.2|27819.7|27804.7|27824.7|27809.7|27814.7|27799.7|64
1641416100000|2022-01-05 20:55:00|27817.2|27802.2|27809.7|27794.7|27819.7|27804.7|27802.2|27787.2|54
1641416400000|2022-01-05 21:00:00|27805.4|27765.4|27804.6|27764.6|27824.9|27784.9|27790.3|27750.3|0
1641416700000|2022-01-05 21:05:00|27806|27766|27842.1|27802.1|27850.4|27810.4|27795.8|27755.8|0
1641417000000|2022-01-05 21:10:00|27842.6|27802.6|27859.9|27819.9|27865|27825|27837|27797|0
1641417300000|2022-01-05 21:15:00|27860.1|27820.1|27873.8|27833.8|27878.9|27838.9|27852.2|27812.2|0
1641417600000|2022-01-05 21:20:00|27874.4|27834.4|27867.3|27827.3|27878.3|27838.3|27863.6|27823.6|0
1641417900000|2022-01-05 21:25:00|27867.1|27827.1|27859.7|27819.7|27868|27828|27859.7|27819.7|0
1641418200000|2022-01-05 21:30:00|27860|27820|27859.7|27819.7|27863.4|27823.4|27859.7|27819.7|0
1641418500000|2022-01-05 21:35:00|27854.4|27814.4|27854|27814|27856.3|27816.3|27854|27814|0
1641418800000|2022-01-05 21:40:00|27854.2|27814.2|27851.2|27811.2|27855.8|27815.8|27840.5|27800.5|0
1641419100000|2022-01-05 21:45:00|27851.7|27811.7|27847.9|27807.9|27863.2|27823.2|27844.2|27804.2|0
1641419400000|2022-01-05 21:50:00|27848.2|27808.2|27844.2|27804.2|27858.1|27818.1|27842.8|27802.8|0
1641419700000|2022-01-05 21:55:00|27843.9|27803.9|27843.5|27803.5|27846.1|27806.1|27830.8|27790.8|0
1641420000000|2022-01-05 22:00:00|27843|27803|27840.3|27800.3|27843.5|27803.5|27840.3|27800.3|0
1641420300000|2022-01-05 22:05:00|27844|27804|27842.3|27802.3|27846|27806|27841.2|27801.2|0
1641420600000|2022-01-05 22:10:00|27842.8|27802.8|27840.7|27800.7|27846|27806|27840.7|27800.7|0
1641420900000|2022-01-05 22:15:00|27840.1|27800.1|27843.9|27803.9|27844.4|27804.4|27840.1|27800.1|0
1641421200000|2022-01-05 22:20:00|27833.2|27793.2|27823.1|27783.1|27833.2|27793.2|27822.1|27782.1|0
1641421500000|2022-01-05 22:25:00|27824.2|27784.2|27822.6|27782.6|27825.3|27785.3|27822.6|27782.6|0
1641421800000|2022-01-05 22:30:00|27823.1|27783.1|27821|27781|27823.7|27783.7|27821|27781|0
1641422100000|2022-01-05 22:35:00|27821.5|27781.5|27821|27781|27821.5|27781.5|27821|27781|0
1641422400000|2022-01-05 22:40:00|27820.5|27780.5|27820.5|27780.5|27820.5|27780.5|27819.9|27779.9|0
1641422700000|2022-01-05 22:45:00|27819.9|27779.9|27821|27781|27822.1|27782.1|27819.9|27779.9|0
1641423000000|2022-01-05 22:50:00|27822.6|27782.6|27822.1|27782.1|27824.7|27784.7|27822.1|27782.1|0
1641423300000|2022-01-05 22:55:00|27823.7|27783.7|27820.9|27780.9|27826.8|27786.8|27820.9|27780.9|0
1641423600000|2022-01-05 23:00:00|27821.5|27781.5|27797.2|27757.2|27836.1|27796.1|27796|27756|0
1641423900000|2022-01-05 23:05:00|27797.4|27757.4|27774|27734|27801.1|27761.1|27753.8|27713.8|0
1641424200000|2022-01-05 23:10:00|27774.3|27734.3|27784.2|27744.2|27784.2|27744.2|27770.1|27730.1|0
1641424500000|2022-01-05 23:15:00|27784.8|27744.8|27801.4|27761.4|27806.5|27766.5|27784.8|27744.8|0
1641424800000|2022-01-05 23:20:00|27801.7|27761.7|27819.7|27779.7|27819.7|27779.7|27799.5|27759.5|0
1641425100000|2022-01-05 23:25:00|27820|27780|27838.3|27798.3|27838.3|27798.3|27818.5|27778.5|0
1641425400000|2022-01-05 23:30:00|27838.5|27798.5|27844.7|27804.7|27849.8|27809.8|27835|27795|0
1641425700000|2022-01-05 23:35:00|27845|27805|27838.3|27798.3|27846.6|27806.6|27823|27783|0
1641426000000|2022-01-05 23:40:00|27838.4|27798.4|27843.4|27803.4|27845.9|27805.9|27828.1|27788.1|0
1641426300000|2022-01-05 23:45:00|27843.6|27803.6|27838.3|27798.3|27846.6|27806.6|27830.6|27790.6|0
1641426600000|2022-01-05 23:50:00|27838.4|27798.4|27837.2|27797.2|27846.6|27806.6|27832.9|27792.9|0
1641426900000|2022-01-05 23:55:00|27837.5|27797.5|27850.7|27810.7|27855.8|27815.8|27837.5|27797.5|0
1641427200000|2022-01-06 00:00:00|27851|27811|27863.1|27823.1|27864.5|27824.5|27850.7|27810.7|0
1641427500000|2022-01-06 00:05:00|27863.3|27823.3|27856.2|27816.2|27871.5|27831.5|27847.8|27807.8|0
1641427800000|2022-01-06 00:10:00|27856.4|27816.4|27874.7|27834.7|27875.4|27835.4|27856.4|27816.4|0
1641428100000|2022-01-06 00:15:00|27875|27835|27851.4|27811.4|27876.6|27836.6|27836.7|27796.7|0
1641428400000|2022-01-06 00:20:00|27850.3|27810.3|27815.6|27775.6|27863.3|27823.3|27810.1|27770.1|0
1641428700000|2022-01-06 00:25:00|27816.1|27776.1|27860|27820|27860.3|27820.3|27816.1|27776.1|0
1641429000000|2022-01-06 00:30:00|27860.1|27820.1|27845.9|27805.9|27861.4|27821.4|27843|27803|0
1641429300000|2022-01-06 00:35:00|27846.4|27806.4|27802.7|27762.7|27848.9|27808.9|27802.5|27762.5|0
1641429600000|2022-01-06 00:40:00|27802.5|27762.5|27778.1|27738.1|27802.5|27762.5|27778.1|27738.1|0
1641429900000|2022-01-06 00:45:00|27777.6|27737.6|27801.5|27761.5|27804|27764|27769.1|27729.1|0
1641430200000|2022-01-06 00:50:00|27802.5|27762.5|27821.3|27781.3|27827.3|27787.3|27800.7|27760.7|0
1641430500000|2022-01-06 00:55:00|27821.2|27781.2|27812.4|27772.4|27821.2|27781.2|27808.8|27768.8|0
1641430800000|2022-01-06 01:00:00|27812.6|27772.6|27816.2|27776.2|27827.9|27787.9|27793.1|27753.1|0
1641431100000|2022-01-06 01:05:00|27816.7|27776.7|27759.3|27719.3|27819|27779|27759.2|27719.2|0
1641431400000|2022-01-06 01:10:00|27759.2|27719.2|27766.7|27726.7|27776.3|27736.3|27731.8|27691.8|0
1641431700000|2022-01-06 01:15:00|27766.8|27726.8|27784.7|27744.7|27792.4|27752.4|27763.7|27723.7|0
1641432000000|2022-01-06 01:20:00|27786|27746|27796.9|27756.9|27799.7|27759.7|27784.5|27744.5|0
1641432300000|2022-01-06 01:25:00|27796.3|27756.3|27811.6|27771.6|27817.7|27777.7|27795.3|27755.3|0
1641432600000|2022-01-06 01:30:00|27811.5|27771.5|27842.4|27802.4|27842.6|27802.6|27775.8|27735.8|0
1641432900000|2022-01-06 01:35:00|27841.8|27801.8|27810.8|27770.8|27844.4|27804.4|27810.8|27770.8|0
1641433200000|2022-01-06 01:40:00|27811.3|27771.3|27819.1|27779.1|27820.6|27780.6|27800.1|27760.1|0
1641433500000|2022-01-06 01:45:00|27818.6|27778.6|27808.2|27768.2|27827|27787|27797.4|27757.4|0
1641433800000|2022-01-06 01:50:00|27808.1|27768.1|27807.8|27767.8|27821.2|27781.2|27804.2|27764.2|0
1641434100000|2022-01-06 01:55:00|27808|27768|27801.2|27761.2|27812.1|27772.1|27791.7|27751.7|0
1641434400000|2022-01-06 02:00:00|27801.7|27761.7|27794.2|27754.2|27804.3|27764.3|27770|27730|0
1641434700000|2022-01-06 02:05:00|27794.1|27754.1|27765.3|27725.3|27794.3|27754.3|27763.9|27723.9|0
1641435000000|2022-01-06 02:10:00|27764.8|27724.8|27773.8|27733.8|27785.9|27745.9|27759.5|27719.5|0
1641435300000|2022-01-06 02:15:00|27773.7|27733.7|27762.6|27722.6|27773.7|27733.7|27732.8|27692.8|0
1641435600000|2022-01-06 02:20:00|27763.1|27723.1|27752.1|27712.1|27765.2|27725.2|27743.8|27703.8|0
1641435900000|2022-01-06 02:25:00|27751.9|27711.9|27724.7|27684.7|27752.1|27712.1|27720.4|27680.4|0
1641436200000|2022-01-06 02:30:00|27724.1|27684.1|27728.7|27688.7|27737|27697|27717.2|27677.2|0
1641436500000|2022-01-06 02:35:00|27729.2|27689.2|27721.9|27681.9|27731.4|27691.4|27715.8|27675.8|0
1641436800000|2022-01-06 02:40:00|27721.7|27681.7|27723.2|27683.2|27733.7|27693.7|27706.2|27666.2|0
1641437100000|2022-01-06 02:45:00|27722.7|27682.7|27722.4|27682.4|27725|27685|27712.7|27672.7|0
1641437400000|2022-01-06 02:50:00|27722.3|27682.3|27728.6|27688.6|27731.6|27691.6|27719.3|27679.3|0
1641437700000|2022-01-06 02:55:00|27728.7|27688.7|27749.4|27709.4|27749.4|27709.4|27722.4|27682.4|0
1641438000000|2022-01-06 03:00:00|27749.3|27709.3|27745.3|27705.3|27754.1|27714.1|27739|27699|0
1641438300000|2022-01-06 03:05:00|27745.8|27705.8|27734|27694|27748.3|27708.3|27732.7|27692.7|0
1641438600000|2022-01-06 03:10:00|27733.8|27693.8|27709.7|27669.7|27733.8|27693.8|27699.9|27659.9|0
1641438900000|2022-01-06 03:15:00|27709.9|27669.9|27709.4|27669.4|27714.4|27674.4|27701.3|27661.3|0
1641439200000|2022-01-06 03:20:00|27708.8|27668.8|27720.1|27680.1|27722.2|27682.2|27702.9|27662.9|0
1641439500000|2022-01-06 03:25:00|27721.9|27681.9|27716.6|27676.6|27727.9|27687.9|27707.8|27667.8|0
1641439800000|2022-01-06 03:30:00|27717.1|27677.1|27708.3|27668.3|27717.8|27677.8|27703.6|27663.6|0
1641440100000|2022-01-06 03:35:00|27707.8|27667.8|27710.7|27670.7|27720.3|27680.3|27700.8|27660.8|0
1641440400000|2022-01-06 03:40:00|27710.6|27670.6|27671.9|27631.9|27710.6|27670.6|27670.5|27630.5|0
1641440700000|2022-01-06 03:45:00|27672.1|27632.1|27655.9|27615.9|27673.5|27633.5|27652.5|27612.5|0
1641441000000|2022-01-06 03:50:00|27656.1|27616.1|27644.6|27604.6|27665.2|27625.2|27641.7|27601.7|0
1641441300000|2022-01-06 03:55:00|27644.8|27604.8|27642.3|27602.3|27655.5|27615.5|27636|27596|0
1641441600000|2022-01-06 04:00:00|27642.5|27602.5|27634.1|27594.1|27658.3|27618.3|27633.9|27593.9|0
1641441900000|2022-01-06 04:05:00|27634.6|27594.6|27651.6|27611.6|27653.3|27613.3|27630.7|27590.7|0
1641442200000|2022-01-06 04:10:00|27651.5|27611.5|27641.6|27601.6|27661.6|27621.6|27638.3|27598.3|0
1641442500000|2022-01-06 04:15:00|27641.4|27601.4|27629.8|27589.8|27644.4|27604.4|27626|27586|0
1641442800000|2022-01-06 04:20:00|27629.1|27589.1|27672.1|27632.1|27680.9|27640.9|27629.1|27589.1|0
1641443100000|2022-01-06 04:25:00|27672.6|27632.6|27672.5|27632.5|27680.3|27640.3|27666.6|27626.6|0
1641443400000|2022-01-06 04:30:00|27673|27633|27673.9|27633.9|27674.4|27634.4|27665.4|27625.4|0
1641443700000|2022-01-06 04:35:00|27673.3|27633.3|27673.9|27633.9|27675.3|27635.3|27668|27628|0
1641444000000|2022-01-06 04:40:00|27674.1|27634.1|27663.5|27623.5|27674.3|27634.3|27651.7|27611.7|0
1641444300000|2022-01-06 04:45:00|27663.6|27623.6|27653.7|27613.7|27669.7|27629.7|27653.3|27613.3|0
1641444600000|2022-01-06 04:50:00|27653.8|27613.8|27659.9|27619.9|27661.9|27621.9|27653.8|27613.8|0
1641444900000|2022-01-06 04:55:00|27660|27620|27668|27628|27671.1|27631.1|27656.3|27616.3|0
1641445200000|2022-01-06 05:00:00|27667.9|27627.9|27661.6|27621.6|27671.1|27631.1|27658.8|27618.8|0
1641445500000|2022-01-06 05:05:00|27662.7|27622.7|27678.6|27638.6|27685.5|27645.5|27659.7|27619.7|0
1641445800000|2022-01-06 05:10:00|27678.1|27638.1|27674.7|27634.7|27680.6|27640.6|27667.4|27627.4|0
1641446100000|2022-01-06 05:15:00|27674.6|27634.6|27684.8|27644.8|27687.8|27647.8|27667.3|27627.3|0
1641446400000|2022-01-06 05:20:00|27684.6|27644.6|27687.8|27647.8|27687.9|27647.9|27672.3|27632.3|0
1641446700000|2022-01-06 05:25:00|27687.6|27647.6|27712.9|27672.9|27716|27676|27684.4|27644.4|0
1641447000000|2022-01-06 05:30:00|27712.8|27672.8|27688.4|27648.4|27712.9|27672.9|27682.8|27642.8|0
1641447300000|2022-01-06 05:35:00|27688.5|27648.5|27688.7|27648.7|27700.8|27660.8|27686.7|27646.7|0
1641447600000|2022-01-06 05:40:00|27688.1|27648.1|27688.7|27648.7|27696.2|27656.2|27678.8|27638.8|0
1641447900000|2022-01-06 05:45:00|27688.8|27648.8|27694.9|27654.9|27696.2|27656.2|27677|27637|0
1641448200000|2022-01-06 05:50:00|27695.4|27655.4|27683.6|27643.6|27700.2|27660.2|27679.4|27639.4|0
1641448500000|2022-01-06 05:55:00|27683.5|27643.5|27700.7|27660.7|27717.1|27677.1|27681.6|27641.6|0
1641448800000|2022-01-06 06:00:00|27700.9|27660.9|27691.1|27651.1|27701.2|27661.2|27672.5|27632.5|0
1641449100000|2022-01-06 06:05:00|27689.8|27649.8|27692.8|27652.8|27706|27666|27682.2|27642.2|0
1641449400000|2022-01-06 06:10:00|27692.9|27652.9|27682.8|27642.8|27700.5|27660.5|27679.7|27639.7|0
1641449700000|2022-01-06 06:15:00|27682.9|27642.9|27673.9|27633.9|27683.1|27643.1|27670.5|27630.5|0
1641450000000|2022-01-06 06:20:00|27673.7|27633.7|27692.9|27652.9|27692.9|27652.9|27669|27629|0
1641450300000|2022-01-06 06:25:00|27693.2|27653.2|27718.2|27678.2|27718.8|27678.8|27693.2|27653.2|0
1641450600000|2022-01-06 06:30:00|27718.4|27678.4|27715.2|27675.2|27730.3|27690.3|27712.3|27672.3|0
1641450900000|2022-01-06 06:35:00|27715.5|27675.5|27758.1|27718.1|27758.1|27718.1|27715.5|27675.5|0
1641451200000|2022-01-06 06:40:00|27757.1|27717.1|27761.5|27721.5|27761.5|27721.5|27740.3|27700.3|0
1641451500000|2022-01-06 06:45:00|27760.5|27720.5|27755.4|27715.4|27768.1|27728.1|27746.5|27706.5|0
1641451800000|2022-01-06 06:50:00|27754.8|27714.8|27739.4|27699.4|27754.8|27714.8|27730.6|27690.6|0
1641452100000|2022-01-06 06:55:00|27739.6|27699.6|27754.5|27714.5|27758.8|27718.8|27723.6|27683.6|0
1641452400000|2022-01-06 07:00:00|27747|27707|27692.2|27677.2|27758.8|27718.8|27669.7|27654.7|100
1641452700000|2022-01-06 07:05:00|27694.7|27679.7|27709.7|27694.7|27719.7|27704.7|27689.7|27674.7|89
1641453000000|2022-01-06 07:10:00|27707.2|27692.2|27729.7|27714.7|27734.7|27719.7|27707.2|27692.2|45
1641453300000|2022-01-06 07:15:00|27732.2|27717.2|27759.7|27744.7|27762.2|27747.2|27729.7|27714.7|63
1641453600000|2022-01-06 07:20:00|27762.2|27747.2|27769.7|27754.7|27769.7|27754.7|27754.7|27739.7|26
1641453900000|2022-01-06 07:25:00|27772.2|27757.2|27794.7|27779.7|27794.7|27779.7|27764.7|27749.7|61
1641454200000|2022-01-06 07:30:00|27792.2|27777.2|27779.7|27764.7|27802.2|27787.2|27774.7|27759.7|53
1641454500000|2022-01-06 07:35:00|27782.2|27767.2|27814.7|27799.7|27822.2|27807.2|27774.7|27759.7|48
1641454800000|2022-01-06 07:40:00|27819.7|27804.7|27812.2|27797.2|27829.7|27814.7|27809.7|27794.7|26
1641455100000|2022-01-06 07:45:00|27809.7|27794.7|27822.2|27807.2|27827.2|27812.2|27799.7|27784.7|46
1641455400000|2022-01-06 07:50:00|27817.2|27802.2|27789.7|27774.7|27817.2|27802.2|27774.7|27759.7|39
1641455700000|2022-01-06 07:55:00|27792.2|27777.2|27769.7|27754.7|27802.2|27787.2|27769.7|27754.7|28
1641456000000|2022-01-06 08:00:00|27774.7|27759.7|27804.7|27789.7|27817.2|27802.2|27744.7|27729.7|757
1641456300000|2022-01-06 08:05:00|27802.2|27787.2|27789.7|27774.7|27854.7|27839.7|27784.7|27769.7|610
1641456600000|2022-01-06 08:10:00|27787.2|27772.2|27744.7|27729.7|27804.7|27789.7|27739.7|27724.7|273
1641456900000|2022-01-06 08:15:00|27749.7|27734.7|27787.2|27772.2|27789.7|27774.7|27739.7|27724.7|269
1641457200000|2022-01-06 08:20:00|27784.7|27769.7|27689.7|27674.7|27797.2|27782.2|27689.7|27674.7|409
1641457500000|2022-01-06 08:25:00|27692.2|27677.2|27684.7|27669.7|27709.7|27694.7|27659.7|27644.7|349
1641457800000|2022-01-06 08:30:00|27679.7|27664.7|27694.7|27679.7|27714.7|27699.7|27669.7|27654.7|255
1641458100000|2022-01-06 08:35:00|27692.2|27677.2|27664.7|27649.7|27697.2|27682.2|27634.7|27619.7|425
1641458400000|2022-01-06 08:40:00|27667.7|27652.7|27670.2|27655.2|27690.2|27675.2|27652.7|27637.7|147
1641458700000|2022-01-06 08:45:00|27667.7|27652.7|27700.2|27685.2|27700.2|27685.2|27662.7|27647.7|128
1641459000000|2022-01-06 08:50:00|27697.7|27682.7|27717.7|27702.7|27720.2|27705.2|27662.7|27647.7|214
1641459300000|2022-01-06 08:55:00|27720.2|27705.2|27760.2|27745.2|27780.2|27765.2|27707.7|27692.7|268
1641459600000|2022-01-06 09:00:00|27762.7|27747.7|27737.7|27722.7|27780.2|27765.2|27717.7|27702.7|289
1641459900000|2022-01-06 09:05:00|27740.2|27725.2|27757.7|27742.7|27762.7|27747.7|27737.7|27722.7|103
1641460200000|2022-01-06 09:10:00|27762.7|27747.7|27775.2|27760.2|27780.2|27765.2|27750.2|27735.2|94
1641460500000|2022-01-06 09:15:00|27772.7|27757.7|27810.2|27795.2|27812.7|27797.7|27770.2|27755.2|129
1641460800000|2022-01-06 09:20:00|27807.7|27792.7|27822.7|27807.7|27822.7|27807.7|27797.7|27782.7|76
1641461100000|2022-01-06 09:25:00|27820.2|27805.2|27812.7|27797.7|27827.7|27812.7|27805.2|27790.2|73
1641461400000|2022-01-06 09:30:00|27815.2|27800.2|27792.7|27777.7|27827.7|27812.7|27792.7|27777.7|99
1641461700000|2022-01-06 09:35:00|27790.2|27775.2|27800.2|27785.2|27805.2|27790.2|27777.7|27762.7|80
1641462000000|2022-01-06 09:40:00|27802.7|27787.7|27795.2|27780.2|27807.7|27792.7|27785.2|27770.2|65
1641462300000|2022-01-06 09:45:00|27792.7|27777.7|27782.7|27767.7|27795.2|27780.2|27777.7|27762.7|46
1641462600000|2022-01-06 09:50:00|27792.7|27777.7|27797.7|27782.7|27812.7|27797.7|27785.2|27770.2|65
1641462900000|2022-01-06 09:55:00|27792.7|27777.7|27822.7|27807.7|27822.7|27807.7|27787.7|27772.7|72
1641463200000|2022-01-06 10:00:00|27827.7|27812.7|27832.7|27817.7|27832.7|27817.7|27812.7|27797.7|87
1641463500000|2022-01-06 10:05:00|27835.2|27820.2|27875.2|27860.2|27882.7|27867.7|27832.7|27817.7|263
1641463800000|2022-01-06 10:10:00|27872.7|27857.7|27867.7|27852.7|27885.2|27870.2|27857.7|27842.7|163
1641464100000|2022-01-06 10:15:00|27870.2|27855.2|27877.7|27862.7|27882.7|27867.7|27862.7|27847.7|101
1641464400000|2022-01-06 10:20:00|27882.7|27867.7|27920.2|27905.2|27927.7|27912.7|27877.7|27862.7|154
1641464700000|2022-01-06 10:25:00|27922.7|27907.7|27927.7|27912.7|27927.7|27912.7|27915.2|27900.2|110
1641465000000|2022-01-06 10:30:00|27925.2|27910.2|27932.7|27917.7|27942.7|27927.7|27917.7|27902.7|301
1641465300000|2022-01-06 10:35:00|27935.2|27920.2|27942.7|27927.7|27952.7|27937.7|27932.7|27917.7|112
1641465600000|2022-01-06 10:40:00|27945.2|27930.2|27907.7|27892.7|27947.7|27932.7|27902.7|27887.7|191
1641465900000|2022-01-06 10:45:00|27910.2|27895.2|27907.7|27892.7|27922.7|27907.7|27907.7|27892.7|93
1641466200000|2022-01-06 10:50:00|27905.2|27890.2|27892.7|27877.7|27927.7|27912.7|27892.7|27877.7|130
1641466500000|2022-01-06 10:55:00|27895.2|27880.2|27917.7|27902.7|27922.7|27907.7|27895.2|27880.2|160
1641466800000|2022-01-06 11:00:00|27927.7|27912.7|27897.7|27882.7|27927.7|27912.7|27892.7|27877.7|153
1641467100000|2022-01-06 11:05:00|27900.2|27885.2|27870.2|27855.2|27907.7|27892.7|27867.7|27852.7|119
1641467400000|2022-01-06 11:10:00|27872.7|27857.7|27872.7|27857.7|27890.2|27875.2|27862.7|27847.7|93
1641467700000|2022-01-06 11:15:00|27877.7|27862.7|27872.7|27857.7|27882.7|27867.7|27865.2|27850.2|50
1641468000000|2022-01-06 11:20:00|27870.2|27855.2|27845.2|27830.2|27877.7|27862.7|27842.7|27827.7|64
1641468300000|2022-01-06 11:25:00|27842.7|27827.7|27872.7|27857.7|27875.2|27860.2|27842.7|27827.7|40
1641468600000|2022-01-06 11:30:00|27875.2|27860.2|27882.7|27867.7|27887.7|27872.7|27862.7|27847.7|40
1641468900000|2022-01-06 11:35:00|27885.2|27870.2|27852.7|27837.7|27885.2|27870.2|27847.7|27832.7|59
1641469200000|2022-01-06 11:40:00|27850.2|27835.2|27835.2|27820.2|27855.2|27840.2|27832.7|27817.7|51
1641469500000|2022-01-06 11:45:00|27837.7|27822.7|27797.7|27782.7|27837.7|27822.7|27792.7|27777.7|88
1641469800000|2022-01-06 11:50:00|27800.2|27785.2|27827.7|27812.7|27837.7|27822.7|27797.7|27782.7|60
1641470100000|2022-01-06 11:55:00|27832.7|27817.7|27825.2|27810.2|27832.7|27817.7|27822.7|27807.7|45
1641470400000|2022-01-06 12:00:00|27822.7|27807.7|27842.7|27827.7|27857.7|27842.7|27822.7|27807.7|329
1641470700000|2022-01-06 12:05:00|27845.2|27830.2|27852.7|27837.7|27865.2|27850.2|27837.7|27822.7|44
1641471000000|2022-01-06 12:10:00|27855.2|27840.2|27857.7|27842.7|27862.7|27847.7|27842.7|27827.7|316
1641471300000|2022-01-06 12:15:00|27860.2|27845.2|27822.7|27807.7|27867.7|27852.7|27817.7|27802.7|123
1641471600000|2022-01-06 12:20:00|27827.7|27812.7|27817.7|27802.7|27832.7|27817.7|27802.7|27787.7|59
1641471900000|2022-01-06 12:25:00|27822.7|27807.7|27800.2|27785.2|27825.2|27810.2|27797.7|27782.7|159
1641472200000|2022-01-06 12:30:00|27802.7|27787.7|27822.7|27807.7|27832.7|27817.7|27797.7|27782.7|66
1641472500000|2022-01-06 12:35:00|27820.2|27805.2|27822.7|27807.7|27837.7|27822.7|27817.7|27802.7|39
1641472800000|2022-01-06 12:40:00|27827|27812|27817|27802|27832|27817|27812|27797|14
1641473100000|2022-01-06 12:45:00|27814.5|27799.5|27807|27792|27822|27807|27807|27792|127
1641473400000|2022-01-06 12:50:00|27809.5|27794.5|27817|27802|27822|27807|27797|27782|153
1641473700000|2022-01-06 12:55:00|27819.5|27804.5|27827|27812|27832|27817|27807|27792|24
1641474000000|2022-01-06 13:00:00|27824.5|27809.5|27822|27807|27837|27822|27822|27807|35
1641474300000|2022-01-06 13:05:00|27819.5|27804.5|27837|27822|27839.5|27824.5|27817|27802|45
1641474600000|2022-01-06 13:10:00|27842|27827|27827|27812|27842|27827|27817|27802|53
1641474900000|2022-01-06 13:15:00|27829.5|27814.5|27857|27842|27857|27842|27827|27812|37
1641475200000|2022-01-06 13:20:00|27859.5|27844.5|27847|27832|27862|27847|27842|27827|33
1641475500000|2022-01-06 13:25:00|27844.5|27829.5|27859.5|27844.5|27859.5|27844.5|27842|27827|30
1641475800000|2022-01-06 13:30:00|27857|27842|27832|27817|27867|27852|27822|27807|106
1641476100000|2022-01-06 13:35:00|27837|27822|27842|27827|27842|27827|27822|27807|49
1641476400000|2022-01-06 13:40:00|27839.5|27824.5|27877|27862|27877|27862|27839.5|27824.5|45
1641476700000|2022-01-06 13:45:00|27874.5|27859.5|27852|27837|27874.5|27859.5|27849.5|27834.5|63
1641477000000|2022-01-06 13:50:00|27854.5|27839.5|27854.5|27839.5|27857|27842|27834.5|27819.5|53
1641477300000|2022-01-06 13:55:00|27852|27837|27872|27857|27872|27857|27852|27837|25
1641477600000|2022-01-06 14:00:00|27867|27852|27887|27872|27892|27877|27867|27852|42
1641477900000|2022-01-06 14:05:00|27889.5|27874.5|27864.5|27849.5|27892|27877|27862|27847|70
1641478200000|2022-01-06 14:10:00|27867|27852|27882|27867|27882|27867|27859.5|27844.5|56
1641478500000|2022-01-06 14:15:00|27877|27862|27872|27857|27882|27867|27867|27852|80
1641478800000|2022-01-06 14:20:00|27874.5|27859.5|27862|27847|27877|27862|27857|27842|66
1641479100000|2022-01-06 14:25:00|27859.5|27844.5|27842|27827|27859.5|27844.5|27837|27822|78
1641479400000|2022-01-06 14:30:00|27839.5|27824.5|27857|27842|27862|27847|27797|27782|322
1641479700000|2022-01-06 14:35:00|27859.5|27844.5|27877|27862|27887|27872|27842|27827|265
1641480000000|2022-01-06 14:40:00|27872|27857|27842|27827|27882|27867|27842|27827|272
1641480300000|2022-01-06 14:45:00|27844.5|27829.5|27772|27757|27844.5|27829.5|27762|27747|351
1641480600000|2022-01-06 14:50:00|27769.5|27754.5|27742|27727|27787|27772|27742|27727|376
1641480900000|2022-01-06 14:55:00|27744.5|27729.5|27714.5|27699.5|27757|27742|27697|27682|268
1641481200000|2022-01-06 15:00:00|27709.5|27694.5|27669.5|27654.5|27744.5|27729.5|27669.5|27654.5|379
1641481500000|2022-01-06 15:05:00|27672|27657|27662|27647|27672|27657|27632|27617|468
1641481800000|2022-01-06 15:10:00|27666.9|27651.9|27636.9|27621.9|27671.9|27656.9|27606.9|27591.9|614
1641482100000|2022-01-06 15:15:00|27634.4|27619.4|27609.4|27594.4|27654.4|27639.4|27606.9|27591.9|327
1641482400000|2022-01-06 15:20:00|27606.9|27591.9|27661.9|27646.9|27666.9|27651.9|27606.9|27591.9|341
1641482700000|2022-01-06 15:25:00|27664.4|27649.4|27666.9|27651.9|27704.4|27689.4|27661.9|27646.9|334
1641483000000|2022-01-06 15:30:00|27661.9|27646.9|27716.9|27701.9|27739.4|27724.4|27661.9|27646.9|677
1641483300000|2022-01-06 15:35:00|27719.4|27704.4|27736.9|27721.9|27756.9|27741.9|27711.9|27696.9|181
1641483600000|2022-01-06 15:40:00|27739.4|27724.4|27706.9|27691.9|27744.4|27729.4|27696.9|27681.9|167
1641483900000|2022-01-06 15:45:00|27704.4|27689.4|27734.4|27719.4|27736.9|27721.9|27691.9|27676.9|192
1641484200000|2022-01-06 15:50:00|27736.9|27721.9|27704.4|27689.4|27736.9|27721.9|27696.9|27681.9|145
1641484500000|2022-01-06 15:55:00|27706.9|27691.9|27706.9|27691.9|27741.9|27726.9|27694.4|27679.4|163
1641484800000|2022-01-06 16:00:00|27709.4|27694.4|27679.4|27664.4|27721.9|27706.9|27671.9|27656.9|136
1641485100000|2022-01-06 16:05:00|27681.9|27666.9|27711.9|27696.9|27716.9|27701.9|27661.9|27646.9|177
1641485400000|2022-01-06 16:10:00|27709.4|27694.4|27721.9|27706.9|27731.9|27716.9|27704.4|27689.4|145
1641485700000|2022-01-06 16:15:00|27719.4|27704.4|27711.9|27696.9|27736.9|27721.9|27706.9|27691.9|167
1641486000000|2022-01-06 16:20:00|27714.4|27699.4|27716.9|27701.9|27726.9|27711.9|27701.9|27686.9|243
1641486300000|2022-01-06 16:25:00|27719.4|27704.4|27661.9|27646.9|27719.4|27704.4|27661.9|27646.9|421
1641486600000|2022-01-06 16:30:00|27671.9|27656.9|27671.9|27656.9|27696.9|27681.9|27646.9|27631.9|757
1641486900000|2022-01-06 16:35:00|27674.4|27659.4|27696.9|27681.9|27711.9|27696.9|27664.4|27649.4|375
1641487200000|2022-01-06 16:40:00|27699.4|27684.4|27684.4|27669.4|27706.9|27691.9|27676.9|27661.9|60
1641487500000|2022-01-06 16:45:00|27686.9|27671.9|27701.9|27686.9|27706.9|27691.9|27681.9|27666.9|3701
1641487800000|2022-01-06 16:50:00|27704.4|27679.4|27724.4|27704.4|27724.4|27704.4|27699.4|27679.4|44
1641488100000|2022-01-06 16:55:00|27719.4|27699.4|27734.4|27714.4|27734.4|27714.4|27719.4|27699.4|42
1641488400000|2022-01-06 17:00:00|27739.4|27709.4|27719.4|27699.4|27739.4|27709.4|27719.4|27699.4|27
1641488700000|2022-01-06 17:05:00|27714.4|27694.4|27744.4|27724.4|27749.4|27729.4|27714.4|27694.4|20
1641489000000|2022-01-06 17:10:00|27749.4|27719.4|27739.4|27719.4|27749.4|27729.4|27734.4|27714.4|37
1641489300000|2022-01-06 17:15:00|27734.4|27714.4|27729.4|27709.4|27754.4|27729.4|27724.4|27704.4|40
1641489600000|2022-01-06 17:20:00|27734.4|27714.4|27734.4|27714.4|27754.4|27734.4|27729.4|27709.4|10
1641489900000|2022-01-06 17:25:00|27739.4|27709.4|27749.4|27729.4|27754.4|27734.4|27729.4|27709.4|25
1641490200000|2022-01-06 17:30:00|27754.4|27734.4|27744.4|27724.4|27754.4|27734.4|27739.4|27719.4|36
1641490500000|2022-01-06 17:35:00|27749.4|27719.4|27764.4|27739.4|27769.4|27749.4|27744.4|27719.4|36
1641490800000|2022-01-06 17:40:00|27769.4|27744.4|27809.4|27789.4|27814.4|27789.4|27764.4|27744.4|57
1641491100000|2022-01-06 17:45:00|27804.4|27784.4|27799.4|27779.4|27814.4|27789.4|27794.4|27774.4|34
1641491400000|2022-01-06 17:50:00|27794.4|27774.4|27789.4|27764.4|27799.4|27779.4|27784.4|27764.4|54
1641491700000|2022-01-06 17:55:00|27784.4|27769.4|27774.4|27754.4|27789.4|27769.4|27774.4|27754.4|31
1641492000000|2022-01-06 18:00:00|27779.4|27759.4|27784.4|27764.4|27784.4|27764.4|27764.4|27739.4|38
1641492300000|2022-01-06 18:05:00|27789.4|27769.4|27789.4|27769.4|27789.4|27769.4|27769.4|27749.4|25
1641492600000|2022-01-06 18:10:00|27784.4|27764.4|27794.4|27774.4|27799.4|27774.4|27784.4|27764.4|28
1641492900000|2022-01-06 18:15:00|27789.4|27769.4|27779.4|27759.4|27789.4|27769.4|27759.4|27739.4|35
1641493200000|2022-01-06 18:20:00|27784.4|27764.4|27749.4|27729.4|27784.4|27764.4|27744.4|27724.4|21
1641493500000|2022-01-06 18:25:00|27744.4|27724.4|27739.4|27719.4|27749.4|27729.4|27734.4|27714.4|18
1641493800000|2022-01-06 18:30:00|27744.4|27724.4|27739.4|27719.4|27744.4|27724.4|27729.4|27709.4|19
1641494100000|2022-01-06 18:35:00|27744.4|27724.4|27739.4|27714.4|27754.4|27729.4|27729.4|27704.4|21
1641494400000|2022-01-06 18:40:00|27734.4|27719.4|27739.4|27719.4|27749.4|27724.4|27734.4|27709.4|8
1641494700000|2022-01-06 18:45:00|27734.4|27714.4|27739.4|27719.4|27749.4|27729.4|27729.4|27709.4|6
1641495000000|2022-01-06 18:50:00|27734.4|27714.4|27744.4|27724.4|27744.4|27724.4|27734.4|27714.4|11
1641495300000|2022-01-06 18:55:00|27739.4|27719.4|27744.4|27724.4|27749.4|27729.4|27734.4|27714.4|14
1641495600000|2022-01-06 19:00:00|27749.4|27719.4|27729.4|27709.4|27749.4|27724.4|27724.4|27704.4|19
1641495900000|2022-01-06 19:05:00|27724.4|27704.4|27744.4|27724.4|27749.4|27724.4|27724.4|27699.4|10
1641496200000|2022-01-06 19:10:00|27749.4|27729.4|27729.4|27709.4|27769.4|27749.4|27729.4|27704.4|34
1641496500000|2022-01-06 19:15:00|27724.4|27704.4|27734.4|27709.4|27749.4|27724.4|27724.4|27704.4|4
1641496800000|2022-01-06 19:20:00|27739.4|27714.4|27734.4|27709.4|27739.4|27719.4|27724.4|27704.4|10
1641497100000|2022-01-06 19:25:00|27729.4|27714.4|27729.4|27714.4|27739.4|27714.4|27729.4|27709.4|12
1641497400000|2022-01-06 19:30:00|27726.9|27711.9|27731.9|27716.9|27744.4|27729.4|27721.9|27706.9|5
1641497700000|2022-01-06 19:35:00|27734.4|27719.4|27741.9|27726.9|27744.4|27729.4|27729.4|27714.4|7
1641498000000|2022-01-06 19:40:00|27736.9|27721.9|27741.9|27726.9|27744.4|27729.4|27734.4|27719.4|18
1641498300000|2022-01-06 19:45:00|27744.4|27729.4|27756.9|27741.9|27766.9|27751.9|27741.9|27726.9|15
1641498600000|2022-01-06 19:50:00|27759.4|27744.4|27764.4|27749.4|27764.4|27749.4|27751.9|27736.9|21
1641498900000|2022-01-06 19:55:00|27766.9|27751.9|27761.9|27746.9|27766.9|27751.9|27761.9|27746.9|13
1641499200000|2022-01-06 20:00:00|27764.4|27749.4|27781.9|27766.9|27781.9|27766.9|27764.4|27749.4|17
1641499500000|2022-01-06 20:05:00|27779.4|27764.4|27759.4|27744.4|27784.4|27769.4|27759.4|27744.4|10
1641499800000|2022-01-06 20:10:00|27761.9|27746.9|27751.9|27736.9|27769.4|27754.4|27751.9|27736.9|4
1641500100000|2022-01-06 20:15:00|27754.4|27739.4|27734.4|27719.4|27754.4|27739.4|27729.4|27714.4|27
1641500400000|2022-01-06 20:20:00|27736.9|27721.9|27721.9|27706.9|27741.9|27726.9|27721.9|27706.9|34
1641500700000|2022-01-06 20:25:00|27716.9|27701.9|27729.4|27714.4|27734.4|27719.4|27716.9|27701.9|17
1641501000000|2022-01-06 20:30:00|27726.9|27711.9|27704.4|27689.4|27734.4|27719.4|27694.4|27679.4|28
1641501300000|2022-01-06 20:35:00|27706.9|27691.9|27701.9|27686.9|27711.9|27696.9|27686.9|27671.9|18
1641501600000|2022-01-06 20:40:00|27704.4|27689.4|27711.9|27696.9|27716.9|27701.9|27696.9|27681.9|7
1641501900000|2022-01-06 20:45:00|27714.4|27699.4|27704.4|27689.4|27719.4|27704.4|27704.4|27689.4|10
1641502200000|2022-01-06 20:50:00|27709.4|27694.4|27696.9|27681.9|27711.9|27696.9|27696.9|27681.9|17
1641502500000|2022-01-06 20:55:00|27694.4|27679.4|27694.4|27679.4|27706.9|27691.9|27681.9|27666.9|46
1641502800000|2022-01-06 21:00:00|27725.5|27685.5|27743|27703|27743|27703|27719.3|27679.3|0
1641503100000|2022-01-06 21:05:00|27742.7|27702.7|27753.2|27713.2|27763.4|27723.4|27739.7|27699.7|0
1641503400000|2022-01-06 21:10:00|27752.9|27712.9|27754.5|27714.5|27769.8|27729.8|27741.1|27701.1|0
1641503700000|2022-01-06 21:15:00|27754.8|27714.8|27758.3|27718.3|27763.4|27723.4|27752|27712|0
1641504000000|2022-01-06 21:20:00|27758|27718|27766.6|27726.6|27766.6|27726.6|27756.4|27716.4|0
1641504300000|2022-01-06 21:25:00|27766.9|27726.9|27763.4|27723.4|27767.9|27727.9|27763.4|27723.4|0
1641504600000|2022-01-06 21:30:00|27763.6|27723.6|27756.4|27716.4|27766.6|27726.6|27754.5|27714.5|0
1641504900000|2022-01-06 21:35:00|27756.7|27716.7|27748.7|27708.7|27763.4|27723.4|27746.2|27706.2|0
1641505200000|2022-01-06 21:40:00|27748.9|27708.9|27766.6|27726.6|27771.7|27731.7|27748.9|27708.9|0
1641505500000|2022-01-06 21:45:00|27766.9|27726.9|27766.6|27726.6|27774.9|27734.9|27766.6|27726.6|0
1641505800000|2022-01-06 21:50:00|27766.9|27726.9|27774.9|27734.9|27778.1|27738.1|27766.9|27726.9|0
1641506100000|2022-01-06 21:55:00|27774.6|27734.6|27773.1|27733.1|27776.8|27736.8|27766.6|27726.6|0
1641506400000|2022-01-06 22:00:00|27773.7|27733.7|27774.2|27734.2|27774.2|27734.2|27770.5|27730.5|0
1641506700000|2022-01-06 22:05:00|27774.7|27734.7|27771.5|27731.5|27774.7|27734.7|27771.5|27731.5|0
1641507000000|2022-01-06 22:10:00|27773.1|27733.1|27774.2|27734.2|27774.2|27734.2|27773.1|27733.1|0
1641507300000|2022-01-06 22:15:00|27773.7|27733.7|27773.7|27733.7|27773.7|27733.7|27773.7|27733.7|0
1641507600000|2022-01-06 22:20:00|27774.2|27734.2|27774.2|27734.2|27774.2|27734.2|27774.2|27734.2|0
1641507900000|2022-01-06 22:25:00|27773.7|27733.7|27771.5|27731.5|27773.7|27733.7|27768.9|27728.9|0
1641508500000|2022-01-06 22:35:00|27772.6|27732.6|27772.6|27732.6|27773.1|27733.1|27772.6|27732.6|0
1641508800000|2022-01-06 22:40:00|27772.1|27732.1|27772.6|27732.6|27772.6|27732.6|27772.1|27732.1|0
1641509400000|2022-01-06 22:50:00|27773.1|27733.1|27773.1|27733.1|27773.7|27733.7|27773.1|27733.1|0
1641509700000|2022-01-06 22:55:00|27773.7|27733.7|27776.8|27736.8|27776.8|27736.8|27773.7|27733.7|0
1641510000000|2022-01-06 23:00:00|27781.4|27741.4|27793.4|27753.4|27808|27768|27781.4|27741.4|0
1641510300000|2022-01-06 23:05:00|27793.1|27753.1|27800.4|27760.4|27801.7|27761.7|27791.5|27751.5|0
1641510600000|2022-01-06 23:10:00|27800.7|27760.7|27793.4|27753.4|27803.6|27763.6|27793.4|27753.4|0
1641510900000|2022-01-06 23:15:00|27792.6|27752.6|27801.7|27761.7|27803.6|27763.6|27785.1|27745.1|0
1641511200000|2022-01-06 23:20:00|27802|27762|27795.3|27755.3|27806.8|27766.8|27793.4|27753.4|0
1641511500000|2022-01-06 23:25:00|27795.1|27755.1|27801.7|27761.7|27801.7|27761.7|27793.4|27753.4|0
1641511800000|2022-01-06 23:30:00|27802|27762|27802.9|27762.9|27810.6|27770.6|27795.3|27755.3|0
1641512100000|2022-01-06 23:35:00|27803.1|27763.1|27808.7|27768.7|27811.9|27771.9|27801.7|27761.7|0
1641512400000|2022-01-06 23:40:00|27809|27769|27801.7|27761.7|27810.6|27770.6|27800.4|27760.4|0
1641512700000|2022-01-06 23:45:00|27802|27762|27800.4|27760.4|27808.7|27768.7|27795.3|27755.3|0
1641513000000|2022-01-06 23:50:00|27800.7|27760.7|27811.9|27771.9|27811.9|27771.9|27800.4|27760.4|0
1641513300000|2022-01-06 23:55:00|27811.6|27771.6|27806.8|27766.8|27811.9|27771.9|27806.8|27766.8|0
1641513600000|2022-01-07 00:00:00|27807|27767|27818.9|27778.9|27827.2|27787.2|27800.4|27760.4|0
1641513900000|2022-01-07 00:05:00|27818.6|27778.6|27822.1|27782.1|27827.2|27787.2|27816.4|27776.4|0
1641514200000|2022-01-07 00:10:00|27822.3|27782.3|27832.9|27792.9|27837.4|27797.4|27813.8|27773.8|0
1641514500000|2022-01-07 00:15:00|27832.3|27792.3|27818|27778|27835.5|27795.5|27798|27758|0
1641514800000|2022-01-07 00:20:00|27817.5|27777.5|27815|27775|27821|27781|27800.2|27760.2|0
1641515100000|2022-01-07 00:25:00|27814.5|27774.5|27818.2|27778.2|27823|27783|27806|27766|0
1641515400000|2022-01-07 00:30:00|27817.7|27777.7|27818.8|27778.8|27822|27782|27810.6|27770.6|0
1641515700000|2022-01-07 00:35:00|27817.7|27777.7|27830.3|27790.3|27833.3|27793.3|27813.1|27773.1|0
1641516000000|2022-01-07 00:40:00|27829.3|27789.3|27827.3|27787.3|27833.7|27793.7|27824.5|27784.5|0
1641516300000|2022-01-07 00:45:00|27827.4|27787.4|27830|27790|27833.2|27793.2|27827.1|27787.1|0
1641516600000|2022-01-07 00:50:00|27830.1|27790.1|27828.2|27788.2|27830.1|27790.1|27816.4|27776.4|0
1641516900000|2022-01-07 00:55:00|27827.6|27787.6|27830.1|27790.1|27830.3|27790.3|27820.7|27780.7|0
1641517200000|2022-01-07 01:00:00|27829.9|27789.9|27838|27798|27839.8|27799.8|27815.4|27775.4|0
1641517500000|2022-01-07 01:05:00|27838.5|27798.5|27825.3|27785.3|27846.5|27806.5|27825.1|27785.1|0
1641517800000|2022-01-07 01:10:00|27826.4|27786.4|27832.3|27792.3|27835.5|27795.5|27823.3|27783.3|0
1641518100000|2022-01-07 01:15:00|27832.4|27792.4|27809.1|27769.1|27835.8|27795.8|27807.6|27767.6|0
1641518400000|2022-01-07 01:20:00|27810.2|27770.2|27817.9|27777.9|27821.1|27781.1|27810.2|27770.2|0
1641518700000|2022-01-07 01:25:00|27817.7|27777.7|27820.1|27780.1|27834.8|27794.8|27815.1|27775.1|0
1641519000000|2022-01-07 01:30:00|27820.2|27780.2|27821|27781|27824.2|27784.2|27805.7|27765.7|0
1641519300000|2022-01-07 01:35:00|27820.8|27780.8|27794.6|27754.6|27820.8|27780.8|27787.1|27747.1|0
1641519600000|2022-01-07 01:40:00|27794.7|27754.7|27778.4|27738.4|27796.4|27756.4|27773.6|27733.6|0
1641519900000|2022-01-07 01:45:00|27779|27739|27769.7|27729.7|27791.6|27751.6|27766.9|27726.9|0
1641520200000|2022-01-07 01:50:00|27769.5|27729.5|27768.3|27728.3|27782|27742|27766.5|27726.5|0
1641520500000|2022-01-07 01:55:00|27768.4|27728.4|27791.4|27751.4|27794.3|27754.3|27767|27727|0
1641520800000|2022-01-07 02:00:00|27791.3|27751.3|27733.2|27693.2|27791.3|27751.3|27732.9|27692.9|0
1641521100000|2022-01-07 02:05:00|27733.7|27693.7|27738.1|27698.1|27741.4|27701.4|27714.3|27674.3|0
1641521400000|2022-01-07 02:10:00|27738.7|27698.7|27747.2|27707.2|27756.1|27716.1|27738.1|27698.1|0
1641521700000|2022-01-07 02:15:00|27747.7|27707.7|27740.6|27700.6|27750.4|27710.4|27730.8|27690.8|0
1641522000000|2022-01-07 02:20:00|27740.4|27700.4|27756.5|27716.5|27762.7|27722.7|27740.3|27700.3|0
1641522300000|2022-01-07 02:25:00|27754.9|27714.9|27755.9|27715.9|27759.2|27719.2|27750.1|27710.1|0
1641522600000|2022-01-07 02:30:00|27755.7|27715.7|27743.6|27703.6|27759.1|27719.1|27737.2|27697.2|0
1641522900000|2022-01-07 02:35:00|27743.5|27703.5|27740.9|27700.9|27746.8|27706.8|27732.2|27692.2|0
1641523200000|2022-01-07 02:40:00|27741|27701|27741.8|27701.8|27746.3|27706.3|27738.4|27698.4|0
1641523500000|2022-01-07 02:45:00|27742.4|27702.4|27743.6|27703.6|27744.8|27704.8|27732.4|27692.4|0
1641523800000|2022-01-07 02:50:00|27743.5|27703.5|27764.9|27724.9|27765.1|27725.1|27741.9|27701.9|0
1641524100000|2022-01-07 02:55:00|27764.8|27724.8|27768.6|27728.6|27774.8|27734.8|27764.8|27724.8|0
1641524400000|2022-01-07 03:00:00|27768.8|27728.8|27766.8|27726.8|27774.6|27734.6|27759.3|27719.3|0
1641524700000|2022-01-07 03:05:00|27767.3|27727.3|27767|27727|27775|27735|27766.8|27726.8|0
1641525000000|2022-01-07 03:10:00|27766.9|27726.9|27771.1|27731.1|27774.3|27734.3|27763.6|27723.6|0
1641525300000|2022-01-07 03:15:00|27771.6|27731.6|27771.4|27731.4|27780.3|27740.3|27767.8|27727.8|0
1641525600000|2022-01-07 03:20:00|27772.7|27732.7|27795.6|27755.6|27797.3|27757.3|27772.7|27732.7|0
1641525900000|2022-01-07 03:25:00|27795.7|27755.7|27768.3|27728.3|27797.7|27757.7|27765.4|27725.4|0
1641526200000|2022-01-07 03:30:00|27768.4|27728.4|27755.1|27715.1|27771.2|27731.2|27750.5|27710.5|0
1641526500000|2022-01-07 03:35:00|27755.6|27715.6|27760.7|27720.7|27763.9|27723.9|27750|27710|0
1641526800000|2022-01-07 03:40:00|27760.6|27720.6|27754.8|27714.8|27761.1|27721.1|27751.4|27711.4|0
1641527100000|2022-01-07 03:45:00|27754.7|27714.7|27748.8|27708.8|27762.1|27722.1|27747.4|27707.4|0
1641527400000|2022-01-07 03:50:00|27749|27709|27756.2|27716.2|27756.4|27716.4|27744.3|27704.3|0
1641527700000|2022-01-07 03:55:00|27755.7|27715.7|27762.2|27722.2|27768.4|27728.4|27754.1|27714.1|0
1641528000000|2022-01-07 04:00:00|27762.7|27722.7|27761.9|27721.9|27767.7|27727.7|27755.7|27715.7|0
1641528300000|2022-01-07 04:05:00|27761.8|27721.8|27758.8|27718.8|27768.4|27728.4|27755.9|27715.9|0
1641528600000|2022-01-07 04:10:00|27757.7|27717.7|27766.1|27726.1|27766.1|27726.1|27754|27714|0
1641528900000|2022-01-07 04:15:00|27766.6|27726.6|27758.3|27718.3|27773.7|27733.7|27757.3|27717.3|0
1641529200000|2022-01-07 04:20:00|27757.6|27717.6|27763.3|27723.3|27766.5|27726.5|27751.4|27711.4|0
1641529500000|2022-01-07 04:25:00|27763.5|27723.5|27765.3|27725.3|27772.6|27732.6|27763.3|27723.3|0
1641529800000|2022-01-07 04:30:00|27764.8|27724.8|27761.2|27721.2|27765.5|27725.5|27758.9|27718.9|0
1641530100000|2022-01-07 04:35:00|27761.3|27721.3|27752|27712|27764.3|27724.3|27751.8|27711.8|0
1641530400000|2022-01-07 04:40:00|27752.5|27712.5|27754|27714|27755.2|27715.2|27745.9|27705.9|0
1641530700000|2022-01-07 04:45:00|27755.6|27715.6|27754|27714|27765.6|27725.6|27752.5|27712.5|0
1641531000000|2022-01-07 04:50:00|27753.4|27713.4|27760.5|27720.5|27762.4|27722.4|27750.9|27710.9|0
1641531300000|2022-01-07 04:55:00|27760.6|27720.6|27766.4|27726.4|27766.6|27726.6|27754|27714|0
1641531600000|2022-01-07 05:00:00|27767|27727|27778.7|27738.7|27780.5|27740.5|27764.8|27724.8|0
1641531900000|2022-01-07 05:05:00|27778.5|27738.5|27766.9|27726.9|27787.4|27747.4|27766.9|27726.9|0
1641532200000|2022-01-07 05:10:00|27767.4|27727.4|27762.4|27722.4|27768.3|27728.3|27747.4|27707.4|0
1641532500000|2022-01-07 05:15:00|27762.3|27722.3|27764.8|27724.8|27766.1|27726.1|27757.8|27717.8|0
1641532800000|2022-01-07 05:20:00|27764.3|27724.3|27768.6|27728.6|27768.7|27728.7|27758.2|27718.2|0
1641533100000|2022-01-07 05:25:00|27768.1|27728.1|27754|27714|27774.6|27734.6|27752.6|27712.6|0
1641533400000|2022-01-07 05:30:00|27754.2|27714.2|27761.4|27721.4|27766.5|27726.5|27749.2|27709.2|0
1641533700000|2022-01-07 05:35:00|27761.3|27721.3|27775.2|27735.2|27775.2|27735.2|27756.9|27716.9|0
1641534000000|2022-01-07 05:40:00|27775.1|27735.1|27765.8|27725.8|27775.1|27735.1|27765.5|27725.5|0
1641534300000|2022-01-07 05:45:00|27766.3|27726.3|27769.4|27729.4|27775.3|27735.3|27762.6|27722.6|0
1641534600000|2022-01-07 05:50:00|27769.9|27729.9|27778.3|27738.3|27779.6|27739.6|27763.3|27723.3|0
1641534900000|2022-01-07 05:55:00|27778.4|27738.4|27791.4|27751.4|27794.5|27754.5|27775.6|27735.6|0
1641535200000|2022-01-07 06:00:00|27791.3|27751.3|27775.8|27735.8|27791.3|27751.3|27769.9|27729.9|0
1641535500000|2022-01-07 06:05:00|27776|27736|27783.2|27743.2|27787.9|27747.9|27772.8|27732.8|0
1641535800000|2022-01-07 06:10:00|27782.7|27742.7|27790.2|27750.2|27790.4|27750.4|27775.4|27735.4|0
1641536100000|2022-01-07 06:15:00|27790.3|27750.3|27788.2|27748.2|27793.2|27753.2|27785.2|27745.2|0
1641536400000|2022-01-07 06:20:00|27789.8|27749.8|27794.7|27754.7|27795.1|27755.1|27785|27745|0
1641536700000|2022-01-07 06:25:00|27795.3|27755.3|27804|27764|27807|27767|27795.3|27755.3|0
1641537000000|2022-01-07 06:30:00|27804.1|27764.1|27816|27776|27816|27776|27803.8|27763.8|0
1641537300000|2022-01-07 06:35:00|27816.6|27776.6|27805.1|27765.1|27818|27778|27800.5|27760.5|0
1641537600000|2022-01-07 06:40:00|27805|27765|27801.3|27761.3|27807.8|27767.8|27799.9|27759.9|0
1641537900000|2022-01-07 06:45:00|27800.8|27760.8|27795.5|27755.5|27801.3|27761.3|27789|27749|0
1641538200000|2022-01-07 06:50:00|27795.3|27755.3|27783.4|27743.4|27795.3|27755.3|27782.8|27742.8|0
1641538500000|2022-01-07 06:55:00|27784.1|27744.1|27788.5|27748.5|27788.5|27748.5|27776.8|27736.8|0
1641538800000|2022-01-07 07:00:00|27787.4|27747.4|27751.9|27736.9|27803.1|27769.4|27739.4|27724.4|47
1641539100000|2022-01-07 07:05:00|27754.4|27739.4|27754.4|27739.4|27771.9|27756.9|27749.4|27734.4|31
1641539400000|2022-01-07 07:10:00|27751.9|27736.9|27746.9|27731.9|27754.4|27739.4|27729.4|27714.4|26
1641539700000|2022-01-07 07:15:00|27749.4|27734.4|27771.9|27756.9|27771.9|27756.9|27744.4|27729.4|14
1641540000000|2022-01-07 07:20:00|27776.9|27761.9|27801.9|27786.9|27811.9|27796.9|27776.9|27761.9|27
1641540300000|2022-01-07 07:25:00|27796.9|27781.9|27804.4|27789.4|27816.9|27801.9|27791.9|27776.9|26
1641540600000|2022-01-07 07:30:00|27801.9|27786.9|27774.4|27759.4|27804.4|27789.4|27769.4|27754.4|30
1641540900000|2022-01-07 07:35:00|27771.9|27756.9|27786.9|27771.9|27786.9|27771.9|27766.9|27751.9|11
1641541200000|2022-01-07 07:40:00|27784.4|27769.4|27774.4|27759.4|27784.4|27769.4|27769.4|27754.4|25
1641541500000|2022-01-07 07:45:00|27771.9|27756.9|27766.9|27751.9|27774.4|27759.4|27761.9|27746.9|16
1641541800000|2022-01-07 07:50:00|27769.4|27754.4|27764.4|27749.4|27774.4|27759.4|27764.4|27749.4|7
1641542100000|2022-01-07 07:55:00|27761.9|27746.9|27771.9|27756.9|27776.9|27761.9|27751.9|27736.9|33
1641542400000|2022-01-07 08:00:00|27759.4|27744.4|27764.4|27749.4|27796.9|27781.9|27741.9|27726.9|647
1641542700000|2022-01-07 08:05:00|27761.9|27746.9|27736.9|27721.9|27776.9|27761.9|27726.9|27711.9|458
1641543000000|2022-01-07 08:10:00|27734.4|27719.4|27806.9|27791.9|27806.9|27791.9|27731.9|27716.9|330
1641543300000|2022-01-07 08:15:00|27811.9|27796.9|27796.9|27781.9|27829.4|27814.4|27791.9|27776.9|247
1641543600000|2022-01-07 08:20:00|27794.4|27779.4|27779.4|27764.4|27811.9|27796.9|27776.9|27761.9|147
1641543900000|2022-01-07 08:25:00|27776.9|27761.9|27776.9|27761.9|27776.9|27761.9|27741.9|27726.9|199
1641544200000|2022-01-07 08:30:00|27774.4|27759.4|27704.4|27689.4|27774.4|27759.4|27691.9|27676.9|285
1641544500000|2022-01-07 08:35:00|27701.9|27686.9|27721.9|27706.9|27721.9|27706.9|27666.9|27651.9|298
1641544800000|2022-01-07 08:40:00|27722.5|27707.5|27727.5|27712.5|27732.5|27717.5|27707.5|27692.5|153
1641545100000|2022-01-07 08:45:00|27732.5|27717.5|27712.5|27697.5|27752.5|27737.5|27707.5|27692.5|185
1641545400000|2022-01-07 08:50:00|27717.5|27702.5|27742.5|27727.5|27752.5|27737.5|27717.5|27702.5|129
1641545700000|2022-01-07 08:55:00|27745|27730|27777.5|27762.5|27787.5|27772.5|27742.5|27727.5|125
1641546000000|2022-01-07 09:00:00|27782.5|27767.5|27787.5|27772.5|27792.5|27777.5|27760|27745|195
1641546300000|2022-01-07 09:05:00|27792.5|27777.5|27817.5|27802.5|27820|27805|27767.5|27752.5|199
1641546600000|2022-01-07 09:10:00|27815|27800|27835|27820|27845|27830|27812.5|27797.5|255
1641546900000|2022-01-07 09:15:00|27832.5|27817.5|27827.5|27812.5|27842.5|27827.5|27812.5|27797.5|124
1641547200000|2022-01-07 09:20:00|27832.5|27817.5|27832.5|27817.5|27842.5|27827.5|27812.5|27797.5|156
1641547500000|2022-01-07 09:25:00|27837.5|27822.5|27837.5|27822.5|27862.5|27847.5|27832.5|27817.5|121
1641547800000|2022-01-07 09:30:00|27835|27820|27847.5|27832.5|27852.5|27837.5|27827.5|27812.5|118
1641548100000|2022-01-07 09:35:00|27842.5|27827.5|27847.5|27832.5|27857.5|27842.5|27837.5|27822.5|113
1641548400000|2022-01-07 09:40:00|27852.5|27837.5|27835|27820|27852.5|27837.5|27827.5|27812.5|87
1641548700000|2022-01-07 09:45:00|27832.5|27817.5|27827.5|27812.5|27847.5|27832.5|27822.5|27807.5|145
1641549000000|2022-01-07 09:50:00|27825|27810|27807.5|27792.5|27832.5|27817.5|27802.5|27787.5|115
1641549300000|2022-01-07 09:55:00|27810|27795|27782.5|27767.5|27812.5|27797.5|27780|27765|117
1641549600000|2022-01-07 10:00:00|27785|27770|27780|27765|27797.5|27782.5|27767.5|27752.5|103
1641549900000|2022-01-07 10:05:00|27782.5|27767.5|27807.5|27792.5|27807.5|27792.5|27772.5|27757.5|94
1641550200000|2022-01-07 10:10:00|27805|27790|27797.5|27782.5|27815|27800|27792.5|27777.5|109
1641550500000|2022-01-07 10:15:00|27795|27780|27755|27740|27797.5|27782.5|27747.5|27732.5|141
1641550800000|2022-01-07 10:20:00|27757.5|27742.5|27762.5|27747.5|27772.5|27757.5|27757.5|27742.5|58
1641551100000|2022-01-07 10:25:00|27760|27745|27787.5|27772.5|27792.5|27777.5|27760|27745|62
1641551400000|2022-01-07 10:30:00|27792.5|27777.5|27780|27765|27792.5|27777.5|27775|27760|68
1641551700000|2022-01-07 10:35:00|27777.5|27762.5|27772.5|27757.5|27782.5|27767.5|27762.5|27747.5|60
1641552000000|2022-01-07 10:40:00|27775|27760|27802.5|27787.5|27807.5|27792.5|27772.5|27757.5|86
1641552300000|2022-01-07 10:45:00|27800|27785|27817.5|27802.5|27817.5|27802.5|27792.5|27777.5|81
1641552600000|2022-01-07 10:50:00|27822.5|27807.5|27810|27795|27832.5|27817.5|27807.5|27792.5|116
1641552900000|2022-01-07 10:55:00|27812.5|27797.5|27802.5|27787.5|27812.5|27797.5|27797.5|27782.5|80
1641553200000|2022-01-07 11:00:00|27797.5|27782.5|27777.5|27762.5|27805|27790|27777.5|27762.5|104
1641553500000|2022-01-07 11:05:00|27772.5|27757.5|27785|27770|27787.5|27772.5|27772.5|27757.5|54
1641553800000|2022-01-07 11:10:00|27787.5|27772.5|27785|27770|27797.5|27782.5|27772.5|27757.5|64
1641554100000|2022-01-07 11:15:00|27782.5|27767.5|27802.5|27787.5|27807.5|27792.5|27782.5|27767.5|33
1641554400000|2022-01-07 11:20:00|27807.5|27792.5|27795|27780|27807.5|27792.5|27787.5|27772.5|1805
1641554700000|2022-01-07 11:25:00|27792.5|27777.5|27782.5|27767.5|27800|27785|27782.5|27767.5|26
1641555000000|2022-01-07 11:30:00|27787.5|27772.5|27795|27780|27800|27785|27775|27760|56
1641555300000|2022-01-07 11:35:00|27797.5|27782.5|27792.5|27777.5|27797.5|27782.5|27782.5|27767.5|55
1641555600000|2022-01-07 11:40:00|27795|27780|27787.5|27772.5|27797.5|27782.5|27787.5|27772.5|25
1641555900000|2022-01-07 11:45:00|27792.5|27777.5|27787.5|27772.5|27797.5|27782.5|27782.5|27767.5|58
1641556200000|2022-01-07 11:50:00|27792.5|27777.5|27777.5|27762.5|27792.5|27777.5|27772.5|27757.5|142
1641556500000|2022-01-07 11:55:00|27775|27760|27742.5|27727.5|27795|27780|27742.5|27727.5|61
1641556800000|2022-01-07 12:00:00|27745|27730|27752.5|27737.5|27772.5|27757.5|27742.5|27727.5|236
1641557100000|2022-01-07 12:05:00|27757.5|27742.5|27762.5|27747.5|27772.5|27757.5|27752.5|27737.5|96
1641557400000|2022-01-07 12:10:00|27760|27745|27747.5|27732.5|27767.5|27752.5|27742.5|27727.5|61
1641557700000|2022-01-07 12:15:00|27752.5|27737.5|27747.5|27732.5|27757.5|27742.5|27742.5|27727.5|36
1641558000000|2022-01-07 12:20:00|27745|27730|27717.5|27702.5|27745|27730|27712.5|27697.5|82
1641558300000|2022-01-07 12:25:00|27715|27700|27710|27695|27715|27700|27692.5|27677.5|86
1641558600000|2022-01-07 12:30:00|27707.5|27692.5|27710|27695|27715|27700|27697.5|27682.5|61
1641558900000|2022-01-07 12:35:00|27707.5|27692.5|27707.5|27692.5|27712.5|27697.5|27692.5|27677.5|46
1641559200000|2022-01-07 12:40:00|27706|27691|27696|27681|27706|27691|27686|27671|97
1641559500000|2022-01-07 12:45:00|27698.5|27683.5|27708.5|27693.5|27713.5|27698.5|27696|27681|60
1641559800000|2022-01-07 12:50:00|27711|27696|27713.5|27698.5|27721|27706|27706|27691|59
1641560100000|2022-01-07 12:55:00|27711|27696|27706|27691|27718.5|27703.5|27703.5|27688.5|60
1641560400000|2022-01-07 13:00:00|27711|27696|27711|27696|27721|27706|27701|27686|59
1641560700000|2022-01-07 13:05:00|27713.5|27698.5|27703.5|27688.5|27716|27701|27696|27681|51
1641561000000|2022-01-07 13:10:00|27701|27686|27696|27681|27711|27696|27691|27676|58
1641561300000|2022-01-07 13:15:00|27698.5|27683.5|27696|27681|27706|27691|27691|27676|49
1641561600000|2022-01-07 13:20:00|27701|27686|27701|27686|27708.5|27693.5|27691|27676|51
1641561900000|2022-01-07 13:25:00|27698.5|27683.5|27701|27686|27711|27696|27696|27681|47
1641562200000|2022-01-07 13:30:00|27698.5|27683.5|27671|27656|27726|27711|27656|27641|338
1641562500000|2022-01-07 13:35:00|27676|27661|27611|27596|27678.5|27663.5|27611|27596|295
1641562800000|2022-01-07 13:40:00|27613.5|27598.5|27616|27601|27631|27616|27581|27566|210
1641563100000|2022-01-07 13:45:00|27613.5|27598.5|27678.5|27663.5|27681|27666|27608.5|27593.5|126
1641563400000|2022-01-07 13:50:00|27676|27661|27626|27611|27676|27661|27626|27611|98
1641563700000|2022-01-07 13:55:00|27631|27616|27656|27641|27656|27641|27626|27611|67
1641564000000|2022-01-07 14:00:00|27658.5|27643.5|27668.5|27653.5|27681|27666|27651|27636|113
1641564300000|2022-01-07 14:05:00|27671|27656|27691|27676|27696|27681|27668.5|27653.5|93
1641564600000|2022-01-07 14:10:00|27693.5|27678.5|27683.5|27668.5|27701|27686|27671|27656|61
1641564900000|2022-01-07 14:15:00|27686|27671|27656|27641|27693.5|27678.5|27656|27641|109
1641565200000|2022-01-07 14:20:00|27658.5|27643.5|27621|27606|27661|27646|27621|27606|196
1641565500000|2022-01-07 14:25:00|27623.5|27608.5|27631|27616|27636|27621|27611|27596|182
1641565800000|2022-01-07 14:30:00|27633.5|27618.5|27633.5|27618.5|27673.5|27658.5|27631|27616|299
1641566100000|2022-01-07 14:35:00|27631|27616|27618.5|27603.5|27646|27631|27596|27581|298
1641566400000|2022-01-07 14:40:00|27621|27606|27666|27651|27671|27656|27606|27591|219
1641566700000|2022-01-07 14:45:00|27668.5|27653.5|27666|27651|27691|27676|27636|27621|188
1641567000000|2022-01-07 14:50:00|27668.5|27653.5|27676|27661|27686|27671|27661|27646|90
1641567300000|2022-01-07 14:55:00|27671|27656|27681|27666|27691|27676|27668.5|27653.5|121
1641567600000|2022-01-07 15:00:00|27683.5|27668.5|27631|27616|27683.5|27668.5|27631|27616|186
1641567900000|2022-01-07 15:05:00|27633.5|27618.5|27586|27571|27636|27621|27586|27571|260
1641568200000|2022-01-07 15:10:00|27583.5|27568.5|27551|27536|27591|27576|27551|27536|306
1641568500000|2022-01-07 15:15:00|27548.5|27533.5|27521|27506|27548.5|27533.5|27511|27496|284
1641568800000|2022-01-07 15:20:00|27516|27501|27533.5|27518.5|27546|27531|27516|27501|146
1641569100000|2022-01-07 15:25:00|27536|27521|27566|27551|27591|27576|27531|27516|172
1641569400000|2022-01-07 15:30:00|27568.5|27553.5|27571|27556|27591|27576|27561|27546|76
1641569700000|2022-01-07 15:35:00|27576|27561|27536|27521|27586|27571|27533.5|27518.5|143
1641570000000|2022-01-07 15:40:00|27538.5|27523.5|27541|27526|27561|27546|27531|27516|127
1641570300000|2022-01-07 15:45:00|27536|27521|27508.5|27493.5|27546|27531|27508.5|27493.5|143
1641570600000|2022-01-07 15:50:00|27506|27491|27466|27451|27511|27496|27466|27451|267
1641570900000|2022-01-07 15:55:00|27468.5|27453.5|27518.5|27503.5|27521|27506|27453.5|27438.5|262
1641571200000|2022-01-07 16:00:00|27521|27506|27543.5|27528.5|27568.5|27553.5|27516|27501|263
1641571500000|2022-01-07 16:05:00|27546|27531|27566|27551|27583.5|27568.5|27543.5|27528.5|994
1641571800000|2022-01-07 16:10:00|27563.5|27548.5|27566|27551|27586|27571|27551|27536|157
1641572100000|2022-01-07 16:15:00|27571|27556|27536|27521|27581|27566|27536|27521|146
1641572400000|2022-01-07 16:20:00|27541|27526|27551|27536|27556|27541|27526|27511|228
1641572700000|2022-01-07 16:25:00|27546|27531|27571|27556|27586|27571|27541|27526|255
1641573000000|2022-01-07 16:30:00|27573.5|27558.5|27621|27606|27621|27606|27568.5|27553.5|587
1641573300000|2022-01-07 16:35:00|27618.5|27603.5|27596|27581|27628.5|27613.5|27593.5|27578.5|247
1641573600000|2022-01-07 16:40:00|27598.5|27583.5|27593.5|27578.5|27606|27591|27591|27576|45
1641573900000|2022-01-07 16:45:00|27591|27576|27616|27601|27616|27601|27591|27576|29
1641574200000|2022-01-07 16:50:00|27618.5|27598.5|27628.5|27608.5|27628.5|27608.5|27613.5|27593.5|88
1641574500000|2022-01-07 16:55:00|27633.5|27613.5|27623.5|27603.5|27633.5|27613.5|27618.5|27598.5|73
1641574800000|2022-01-07 17:00:00|27628.5|27608.5|27613.5|27593.5|27628.5|27608.5|27608.5|27588.5|16
1641575100000|2022-01-07 17:05:00|27618.5|27598.5|27623.5|27603.5|27628.5|27608.5|27613.5|27593.5|25
1641575400000|2022-01-07 17:10:00|27628.5|27608.5|27628.5|27608.5|27633.5|27613.5|27618.5|27598.5|24
1641575700000|2022-01-07 17:15:00|27633.5|27613.5|27613.5|27593.5|27633.5|27613.5|27613.5|27588.5|20
1641576000000|2022-01-07 17:20:00|27608.5|27588.5|27613.5|27588.5|27613.5|27593.5|27608.5|27583.5|9
1641576300000|2022-01-07 17:25:00|27608.5|27593.5|27618.5|27598.5|27618.5|27598.5|27603.5|27583.5|7
1641576600000|2022-01-07 17:30:00|27613.5|27593.5|27618.5|27598.5|27618.5|27598.5|27613.5|27588.5|9
1641576900000|2022-01-07 17:35:00|27613.5|27593.5|27613.5|27593.5|27618.5|27598.5|27608.5|27583.5|8
1641577200000|2022-01-07 17:40:00|27618.5|27598.5|27618.5|27598.5|27623.5|27603.5|27618.5|27593.5|4
1641577500000|2022-01-07 17:45:00|27613.5|27593.5|27613.5|27593.5|27638.5|27613.5|27613.5|27593.5|11
1641577800000|2022-01-07 17:50:00|27618.5|27598.5|27618.5|27593.5|27623.5|27603.5|27613.5|27593.5|17
1641578100000|2022-01-07 17:55:00|27613.5|27598.5|27618.5|27598.5|27623.5|27598.5|27613.5|27593.5|15
1641578400000|2022-01-07 18:00:00|27623.5|27603.5|27628.5|27603.5|27633.5|27613.5|27608.5|27588.5|12
1641578700000|2022-01-07 18:05:00|27623.5|27608.5|27633.5|27613.5|27638.5|27613.5|27623.5|27603.5|5
1641579000000|2022-01-07 18:10:00|27628.5|27608.5|27633.5|27613.5|27633.5|27613.5|27623.5|27603.5|5
1641579300000|2022-01-07 18:15:00|27628.5|27608.5|27628.5|27608.5|27638.5|27618.5|27623.5|27603.5|7
1641579600000|2022-01-07 18:20:00|27633.5|27603.5|27618.5|27598.5|27633.5|27608.5|27618.5|27593.5|5
1641579900000|2022-01-07 18:25:00|27623.5|27593.5|27613.5|27593.5|27623.5|27598.5|27608.5|27588.5|4
1641580200000|2022-01-07 18:30:00|27618.5|27588.5|27623.5|27603.5|27623.5|27603.5|27613.5|27588.5|3
1641580500000|2022-01-07 18:35:00|27628.5|27608.5|27618.5|27593.5|27628.5|27608.5|27613.5|27593.5|6
1641580800000|2022-01-07 18:40:00|27613.5|27598.5|27623.5|27603.5|27628.5|27603.5|27613.5|27593.5|5
1641581100000|2022-01-07 18:45:00|27618.5|27598.5|27613.5|27593.5|27623.5|27598.5|27613.5|27593.5|2
1641581400000|2022-01-07 18:50:00|27608.5|27588.5|27618.5|27598.5|27623.5|27603.5|27603.5|27583.5|10
1641581700000|2022-01-07 18:55:00|27623.5|27593.5|27613.5|27593.5|27623.5|27603.5|27613.5|27593.5|1
1641582000000|2022-01-07 19:00:00|27618.5|27598.5|27613.5|27593.5|27623.5|27598.5|27613.5|27588.5|1
1641582300000|2022-01-07 19:05:00|27608.5|27588.5|27618.5|27598.5|27628.5|27608.5|27608.5|27588.5|18
1641582600000|2022-01-07 19:10:00|27623.5|27593.5|27618.5|27598.5|27623.5|27603.5|27618.5|27593.5|3
1641582900000|2022-01-07 19:15:00|27623.5|27593.5|27618.5|27598.5|27623.5|27603.5|27613.5|27593.5|5
1641583200000|2022-01-07 19:20:00|27613.5|27593.5|27603.5|27583.5|27618.5|27593.5|27598.5|27578.5|13
1641583500000|2022-01-07 19:25:00|27598.5|27578.5|27613.5|27598.5|27618.5|27601|27593.5|27573.5|14
1641583800000|2022-01-07 19:30:00|27611|27596|27608.5|27593.5|27616|27601|27606|27591|3
1641584100000|2022-01-07 19:35:00|27606|27591|27616|27601|27616|27601|27601|27586|4
1641584400000|2022-01-07 19:40:00|27621|27606|27623.5|27608.5|27626|27611|27616|27601|12
1641584700000|2022-01-07 19:45:00|27626|27611|27628.5|27613.5|27636|27621|27621|27606|6
1641585000000|2022-01-07 19:50:00|27626|27611|27633.5|27618.5|27636|27621|27626|27611|1
1641585300000|2022-01-07 19:55:00|27631|27616|27628.5|27613.5|27636|27621|27628.5|27613.5|2
1641585600000|2022-01-07 20:00:00|27631|27616|27633.5|27618.5|27636|27621|27628.5|27613.5|12
1641585900000|2022-01-07 20:05:00|27636|27621|27638.5|27623.5|27643.5|27628.5|27631|27616|6
1641586200000|2022-01-07 20:10:00|27636|27621|27626|27611|27636|27621|27623.5|27608.5|6
1641586500000|2022-01-07 20:15:00|27623.5|27608.5|27628.5|27613.5|27631|27616|27623.5|27608.5|4
1641586800000|2022-01-07 20:20:00|27626|27611|27623.5|27608.5|27631|27616|27621|27606|11
1641587100000|2022-01-07 20:25:00|27621|27606|27613.5|27598.5|27621|27606|27606|27591|23
1641587400000|2022-01-07 20:30:00|27611|27596|27613.5|27598.5|27623.5|27608.5|27606|27591|12
1641587700000|2022-01-07 20:35:00|27611|27596|27623.5|27608.5|27626|27611|27608.5|27593.5|16
1641588000000|2022-01-07 20:40:00|27621|27606|27608.5|27593.5|27626|27611|27603.5|27588.5|2
1641588300000|2022-01-07 20:45:00|27606|27591|27618.5|27603.5|27623.5|27608.5|27603.5|27588.5|3
1641588600000|2022-01-07 20:50:00|27616|27601|27611|27596|27626|27611|27608.5|27593.5|24
1641588900000|2022-01-07 20:55:00|27608.5|27593.5|27613.5|27598.5|27623.5|27608.5|27606|27591|11
1641589200000|2022-01-07 21:00:00|27614.8|27574.8|27647.9|27607.9|27647.9|27607.9|27612.3|27572.3|0
1641589500000|2022-01-07 21:05:00|27648.2|27608.2|27644.6|27604.6|27659.9|27619.9|27642.7|27602.7|0
1641589800000|2022-01-07 21:10:00|27644.9|27604.9|27617.2|27577.2|27645.9|27605.9|27615.9|27575.9|0
1641590100000|2022-01-07 21:15:00|27617|27577|27615.9|27575.9|27619.1|27579.1|27614|27574|0
1641590400000|2022-01-07 21:20:00|27615.6|27575.6|27626.1|27586.1|27626.1|27586.1|27612.7|27572.7|0
1641590700000|2022-01-07 21:25:00|27625.5|27585.5|27617.2|27577.2|27625.5|27585.5|27614|27574|0
1641591000000|2022-01-07 21:30:00|27617|27577|27612.7|27572.7|27617|27577|27610.8|27570.8|0
1641591300000|2022-01-07 21:35:00|27612.8|27572.8|27610.8|27570.8|27615.9|27575.9|27610.8|27570.8|0
1641591600000|2022-01-07 21:40:00|27611.1|27571.1|27610.8|27570.8|27612.7|27572.7|27610.8|27570.8|0
1641591900000|2022-01-07 21:45:00|27611.1|27571.1|27611.1|27571.1|27612.7|27572.7|27610.8|27570.8|0
1641592200000|2022-01-07 21:50:00|27612.7|27572.7|27610.8|27570.8|27614|27574|27610.8|27570.8|0
1641592500000|2022-01-07 21:55:00|27610.5|27570.5|27612.3|27572.3|27613.4|27573.4|27608.3|27568.3|0
1641592800000|2022-01-07 22:00:00|27615|27575|27615|27575|27615|27575|27615|27575|0
1641769200000|2022-01-09 23:00:00|27624.9|27584.9|27579.6|27539.6|27642.2|27602.2|27579.6|27539.6|0
1641769500000|2022-01-09 23:05:00|27579.7|27539.7|27546.6|27506.6|27587.9|27547.9|27518.6|27478.6|0
1641769800000|2022-01-09 23:10:00|27546.9|27506.9|27555.4|27515.4|27572.3|27532.3|27543.6|27503.6|0
1641770100000|2022-01-09 23:15:00|27557|27517|27530.2|27490.2|27557|27517|27523.2|27483.2|0
1641770400000|2022-01-09 23:20:00|27530|27490|27539|27499|27539.8|27499.8|27501.5|27461.5|0
1641770700000|2022-01-09 23:25:00|27538.7|27498.7|27505.7|27465.7|27539|27499|27505.7|27465.7|0
1641771000000|2022-01-09 23:30:00|27505.9|27465.9|27527.3|27487.3|27532.4|27492.4|27502|27462|0
1641771300000|2022-01-09 23:35:00|27527.4|27487.4|27535.3|27495.3|27540.7|27500.7|27524.1|27484.1|0
1641771600000|2022-01-09 23:40:00|27534.3|27494.3|27545.8|27505.8|27545.8|27505.8|27530.5|27490.5|0
1641771900000|2022-01-09 23:45:00|27546.1|27506.1|27545.1|27505.1|27554.1|27514.1|27543.3|27503.3|0
1641772200000|2022-01-09 23:50:00|27545.3|27505.3|27559.2|27519.2|27562.4|27522.4|27545.3|27505.3|0
1641772500000|2022-01-09 23:55:00|27559.4|27519.4|27550.9|27510.9|27562.4|27522.4|27549|27509|0
1641772800000|2022-01-10 00:00:00|27551.2|27511.2|27557.9|27517.9|27564.3|27524.3|27549|27509|0
1641773100000|2022-01-10 00:05:00|27558.2|27518.2|27550.9|27510.9|27566.2|27526.2|27543.9|27503.9|0
1641773400000|2022-01-10 00:10:00|27551.2|27511.2|27553.4|27513.4|27564.3|27524.3|27547.7|27507.7|0
1641773700000|2022-01-10 00:15:00|27553.3|27513.3|27567.7|27527.7|27570.2|27530.2|27534.4|27494.4|0
1641774000000|2022-01-10 00:20:00|27569.9|27529.9|27604.2|27564.2|27610.1|27570.1|27569.9|27529.9|0
1641774300000|2022-01-10 00:25:00|27603.9|27563.9|27597.4|27557.4|27609|27569|27594.2|27554.2|0
1641774600000|2022-01-10 00:30:00|27597.3|27557.3|27621.6|27581.6|27633.9|27593.9|27597.2|27557.2|0
1641774900000|2022-01-10 00:35:00|27621.4|27581.4|27622.7|27582.7|27628.5|27588.5|27616.3|27576.3|0
1641775200000|2022-01-10 00:40:00|27622.8|27582.8|27619|27579|27635.9|27595.9|27612.2|27572.2|0
1641775500000|2022-01-10 00:45:00|27619.2|27579.2|27620.8|27580.8|27623.2|27583.2|27612.3|27572.3|0
1641775800000|2022-01-10 00:50:00|27620.2|27580.2|27597.9|27557.9|27620.2|27580.2|27597.9|27557.9|0
1641776100000|2022-01-10 00:55:00|27598|27558|27595.7|27555.7|27599.1|27559.1|27592.5|27552.5|0
1641776400000|2022-01-10 01:00:00|27594.1|27554.1|27578.5|27538.5|27598.7|27558.7|27572.6|27532.6|0
1641776700000|2022-01-10 01:05:00|27577.4|27537.4|27587.4|27547.4|27592.4|27552.4|27573|27533|0
1641777000000|2022-01-10 01:10:00|27587.5|27547.5|27598.1|27558.1|27603.1|27563.1|27587.4|27547.4|0
1641777300000|2022-01-10 01:15:00|27597.6|27557.6|27615.5|27575.5|27617.3|27577.3|27572.7|27532.7|0
1641777600000|2022-01-10 01:20:00|27615|27575|27603.8|27563.8|27622.9|27582.9|27603.6|27563.6|0
1641777900000|2022-01-10 01:25:00|27604.3|27564.3|27584|27544|27605.6|27565.6|27577.6|27537.6|0
1641778200000|2022-01-10 01:30:00|27583.6|27543.6|27591.1|27551.1|27596.1|27556.1|27561.7|27521.7|0
1641778500000|2022-01-10 01:35:00|27591|27551|27588.8|27548.8|27594.4|27554.4|27582.1|27542.1|0
1641778800000|2022-01-10 01:40:00|27589|27549|27594.9|27554.9|27603.1|27563.1|27589|27549|0
1641779100000|2022-01-10 01:45:00|27595.4|27555.4|27626.3|27586.3|27628.2|27588.2|27590|27550|0
1641779400000|2022-01-10 01:50:00|27626.4|27586.4|27633.6|27593.6|27650.3|27610.3|27626.4|27586.4|0
1641779700000|2022-01-10 01:55:00|27633.1|27593.1|27640.2|27600.2|27645.4|27605.4|27632.2|27592.2|0
1641780000000|2022-01-10 02:00:00|27640.8|27600.8|27631.9|27591.9|27645.2|27605.2|27630.4|27590.4|0
1641780300000|2022-01-10 02:05:00|27631.4|27591.4|27633.9|27593.9|27633.9|27593.9|27621.4|27581.4|0
1641780600000|2022-01-10 02:10:00|27634.1|27594.1|27618.2|27578.2|27636.8|27596.8|27618.2|27578.2|0
1641780900000|2022-01-10 02:15:00|27618.3|27578.3|27620.4|27580.4|27631.8|27591.8|27612|27572|0
1641781200000|2022-01-10 02:20:00|27620.9|27580.9|27626.9|27586.9|27628.9|27588.9|27609.3|27569.3|0
1641781500000|2022-01-10 02:25:00|27627|27587|27631.9|27591.9|27638|27598|27625.5|27585.5|0
1641781800000|2022-01-10 02:30:00|27633|27593|27625.6|27585.6|27634.8|27594.8|27623.4|27583.4|0
1641782100000|2022-01-10 02:35:00|27625.7|27585.7|27625.9|27585.9|27632.1|27592.1|27622.5|27582.5|0
1641782400000|2022-01-10 02:40:00|27626|27586|27630|27590|27641.9|27601.9|27624.3|27584.3|0
1641782700000|2022-01-10 02:45:00|27629.9|27589.9|27626.3|27586.3|27634.3|27594.3|27623.6|27583.6|0
1641783000000|2022-01-10 02:50:00|27625.2|27585.2|27621.1|27581.1|27629.7|27589.7|27620.9|27580.9|0
1641783300000|2022-01-10 02:55:00|27621.6|27581.6|27619.7|27579.7|27626.1|27586.1|27617.9|27577.9|0
1641783600000|2022-01-10 03:00:00|27619.8|27579.8|27614|27574|27623.1|27583.1|27607.6|27567.6|0
1641783900000|2022-01-10 03:05:00|27615|27575|27607.7|27567.7|27619.8|27579.8|27604.5|27564.5|0
1641784200000|2022-01-10 03:10:00|27607.2|27567.2|27607.9|27567.9|27614.2|27574.2|27601.9|27561.9|0
1641784500000|2022-01-10 03:15:00|27607.4|27567.4|27607.9|27567.9|27611.3|27571.3|27604.9|27564.9|0
1641784800000|2022-01-10 03:20:00|27607.7|27567.7|27607.4|27567.4|27610.6|27570.6|27601.1|27561.1|0
1641785100000|2022-01-10 03:25:00|27606.8|27566.8|27613.7|27573.7|27616.8|27576.8|27602.4|27562.4|0
1641785400000|2022-01-10 03:30:00|27613.8|27573.8|27613.8|27573.8|27616.8|27576.8|27610.8|27570.8|0
1641785700000|2022-01-10 03:35:00|27613.7|27573.7|27625.9|27585.9|27625.9|27585.9|27613.6|27573.6|0
1641786000000|2022-01-10 03:40:00|27626.1|27586.1|27627.1|27587.1|27629.1|27589.1|27622.5|27582.5|0
1641786300000|2022-01-10 03:45:00|27626.6|27586.6|27625.7|27585.7|27630.3|27590.3|27623.9|27583.9|0
1641786600000|2022-01-10 03:50:00|27626.2|27586.2|27637|27597|27638.6|27598.6|27625.7|27585.7|0
1641786900000|2022-01-10 03:55:00|27637.5|27597.5|27633.6|27593.6|27638.6|27598.6|27633.2|27593.2|0
1641787200000|2022-01-10 04:00:00|27634.6|27594.6|27636.8|27596.8|27639.8|27599.8|27632.2|27592.2|0
1641787500000|2022-01-10 04:05:00|27637.3|27597.3|27635.7|27595.7|27646|27606|27633.9|27593.9|0
1641787800000|2022-01-10 04:10:00|27635.5|27595.5|27639.5|27599.5|27639.5|27599.5|27633.9|27593.9|0
1641788100000|2022-01-10 04:15:00|27639.3|27599.3|27660|27620|27662.4|27622.4|27636.5|27596.5|0
1641788400000|2022-01-10 04:20:00|27660.2|27620.2|27657|27617|27677.3|27637.3|27655.6|27615.6|0
1641788700000|2022-01-10 04:25:00|27655.4|27615.4|27657.2|27617.2|27662|27622|27649.5|27609.5|0
1641789000000|2022-01-10 04:30:00|27657.4|27617.4|27650.3|27610.3|27657.6|27617.6|27646.7|27606.7|0
1641789300000|2022-01-10 04:35:00|27650.8|27610.8|27648.9|27608.9|27654.7|27614.7|27647.4|27607.4|0
1641789600000|2022-01-10 04:40:00|27648.8|27608.8|27641|27601|27650.5|27610.5|27641|27601|0
1641789900000|2022-01-10 04:45:00|27641.1|27601.1|27647.1|27607.1|27650.3|27610.3|27641|27601|0
1641790200000|2022-01-10 04:50:00|27646.9|27606.9|27647.6|27607.6|27651.9|27611.9|27644|27604|0
1641790500000|2022-01-10 04:55:00|27647.5|27607.5|27666|27626|27669.4|27629.4|27647.5|27607.5|0
1641790800000|2022-01-10 05:00:00|27666.1|27626.1|27645.3|27605.3|27669.2|27629.2|27645.3|27605.3|0
1641791100000|2022-01-10 05:05:00|27644.7|27604.7|27652.9|27612.9|27653.1|27613.1|27638.8|27598.8|0
1641791400000|2022-01-10 05:10:00|27652.4|27612.4|27642.2|27602.2|27653.3|27613.3|27640.8|27600.8|0
1641791700000|2022-01-10 05:15:00|27642.8|27602.8|27648.9|27608.9|27650.5|27610.5|27641|27601|0
1641792000000|2022-01-10 05:20:00|27649.4|27609.4|27644.3|27604.3|27650.6|27610.6|27642.6|27602.6|0
1641792300000|2022-01-10 05:25:00|27644.2|27604.2|27655.4|27615.4|27655.4|27615.4|27638|27598|0
1641792600000|2022-01-10 05:30:00|27655.5|27615.5|27671.9|27631.9|27686|27646|27655.5|27615.5|0
1641792900000|2022-01-10 05:35:00|27672.4|27632.4|27667.6|27627.6|27685.8|27645.8|27665.9|27625.9|0
1641793200000|2022-01-10 05:40:00|27667.5|27627.5|27666.2|27626.2|27673.9|27633.9|27666.1|27626.1|0
1641793500000|2022-01-10 05:45:00|27666.8|27626.8|27652.4|27612.4|27667.8|27627.8|27649.4|27609.4|0
1641793800000|2022-01-10 05:50:00|27652.3|27612.3|27649.8|27609.8|27655.5|27615.5|27647.9|27607.9|0
1641794100000|2022-01-10 05:55:00|27649.6|27609.6|27662.5|27622.5|27664.2|27624.2|27646.7|27606.7|0
1641794400000|2022-01-10 06:00:00|27663|27623|27664.4|27624.4|27667.6|27627.6|27659.6|27619.6|0
1641794700000|2022-01-10 06:05:00|27664.2|27624.2|27646.4|27606.4|27664.2|27624.2|27646.3|27606.3|0
1641795000000|2022-01-10 06:10:00|27646.3|27606.3|27656|27616|27656.2|27616.2|27643.3|27603.3|0
1641795300000|2022-01-10 06:15:00|27655.5|27615.5|27668.1|27628.1|27669.9|27629.9|27654.6|27614.6|0
1641795600000|2022-01-10 06:20:00|27668.3|27628.3|27663.3|27623.3|27673.3|27633.3|27657.2|27617.2|0
1641795900000|2022-01-10 06:25:00|27663.5|27623.5|27663.5|27623.5|27666.3|27626.3|27658.7|27618.7|0
1641796200000|2022-01-10 06:30:00|27663.7|27623.7|27657.2|27617.2|27672.6|27632.6|27657.2|27617.2|0
1641796500000|2022-01-10 06:35:00|27656.1|27616.1|27649.8|27609.8|27656.1|27616.1|27645.3|27605.3|0
1641796800000|2022-01-10 06:40:00|27650.3|27610.3|27646.9|27606.9|27654.7|27614.7|27642.3|27602.3|0
1641797100000|2022-01-10 06:45:00|27647|27607|27648.9|27608.9|27651.8|27611.8|27643.7|27603.7|0
1641797400000|2022-01-10 06:50:00|27649|27609|27664.8|27624.8|27666.9|27626.9|27648.9|27608.9|0
1641797700000|2022-01-10 06:55:00|27665.3|27625.3|27672.6|27632.6|27678.8|27638.8|27663.7|27623.7|0
1641798000000|2022-01-10 07:00:00|27671.5|27631.5|27696|27681|27706|27691|27669.9|27629.9|26
1641798300000|2022-01-10 07:05:00|27698.5|27683.5|27703.5|27688.5|27711|27696|27696|27681|18
1641798600000|2022-01-10 07:10:00|27706|27691|27686|27671|27706|27691|27686|27671|7
1641798900000|2022-01-10 07:15:00|27681|27666|27691|27676|27696|27681|27678.5|27663.5|9
1641799200000|2022-01-10 07:20:00|27693.5|27678.5|27741|27726|27743.5|27728.5|27693.5|27678.5|53
1641799500000|2022-01-10 07:25:00|27743.5|27728.5|27743.5|27728.5|27746|27731|27733.5|27718.5|13
1641799800000|2022-01-10 07:30:00|27746|27731|27731|27716|27756|27741|27731|27716|16
1641800100000|2022-01-10 07:35:00|27733.5|27718.5|27748.5|27733.5|27751|27736|27723.5|27708.5|52
1641800400000|2022-01-10 07:40:00|27751|27736|27748.5|27733.5|27758.5|27743.5|27743.5|27728.5|32
1641800700000|2022-01-10 07:45:00|27751|27736|27778.5|27763.5|27781|27766|27748.5|27733.5|51
1641801000000|2022-01-10 07:50:00|27776|27761|27746|27731|27778.5|27763.5|27746|27731|35
1641801300000|2022-01-10 07:55:00|27748.5|27733.5|27748.5|27733.5|27751|27736|27721|27706|100
1641801600000|2022-01-10 08:00:00|27751|27736|27781|27766|27806|27791|27716|27701|396
1641801900000|2022-01-10 08:05:00|27786|27771|27723.5|27708.5|27786|27771|27716|27701|289
1641802200000|2022-01-10 08:10:00|27726|27711|27723.5|27708.5|27748.5|27733.5|27716|27701|147
1641802500000|2022-01-10 08:15:00|27721|27706|27683.5|27668.5|27736|27721|27681|27666|262
1641802800000|2022-01-10 08:20:00|27681|27666|27676|27661|27693.5|27678.5|27641|27626|333
1641803100000|2022-01-10 08:25:00|27681|27666|27673.5|27658.5|27686|27671|27641|27626|233
1641803400000|2022-01-10 08:30:00|27671|27656|27603.5|27588.5|27671|27656|27598.5|27583.5|186
1641803700000|2022-01-10 08:35:00|27606|27591|27596|27581|27611|27596|27556|27541|260
1641804000000|2022-01-10 08:40:00|27598.5|27583.5|27656|27641|27658.5|27643.5|27593.5|27578.5|230
1641804300000|2022-01-10 08:45:00|27653.5|27638.5|27636|27621|27656|27641|27613.5|27598.5|111
1641804600000|2022-01-10 08:50:00|27638.5|27623.5|27613.5|27598.5|27638.5|27623.5|27588.5|27573.5|116
1641804900000|2022-01-10 08:55:00|27616|27601|27653.5|27638.5|27663.5|27648.5|27611|27596|87
1641805200000|2022-01-10 09:00:00|27648.5|27633.5|27658.5|27643.5|27678.5|27663.5|27648.5|27633.5|77
1641805500000|2022-01-10 09:05:00|27661|27646|27676|27661|27698.5|27683.5|27658.5|27643.5|169
1641805800000|2022-01-10 09:10:00|27673.5|27658.5|27678.5|27663.5|27698.5|27683.5|27668.5|27653.5|88
1641806100000|2022-01-10 09:15:00|27683.5|27668.5|27686|27671|27698.5|27683.5|27673.5|27658.5|72
1641806400000|2022-01-10 09:20:00|27688.5|27673.5|27693.5|27678.5|27698.5|27683.5|27678.5|27663.5|85
1641806700000|2022-01-10 09:25:00|27696|27681|27733.5|27718.5|27733.5|27718.5|27693.5|27678.5|124
1641807000000|2022-01-10 09:30:00|27736|27721|27708.5|27693.5|27748.5|27733.5|27708.5|27693.5|104
1641807300000|2022-01-10 09:35:00|27703.5|27688.5|27713.5|27698.5|27736|27721|27703.5|27688.5|52
1641807600000|2022-01-10 09:40:00|27718.5|27703.5|27726|27711|27728.5|27713.5|27703.5|27688.5|50
1641807900000|2022-01-10 09:45:00|27723.5|27708.5|27691|27676|27726|27711|27691|27676|61
1641808200000|2022-01-10 09:50:00|27693.5|27678.5|27686|27671|27698.5|27683.5|27658.5|27643.5|87
1641808500000|2022-01-10 09:55:00|27688.5|27673.5|27683.5|27668.5|27703.5|27688.5|27678.5|27663.5|37
1641808800000|2022-01-10 10:00:00|27678.5|27663.5|27673.5|27658.5|27683.5|27668.5|27656|27641|56
1641809100000|2022-01-10 10:05:00|27678.5|27663.5|27688.5|27673.5|27688.5|27673.5|27666|27651|95
1641809400000|2022-01-10 10:10:00|27691|27676|27743.5|27728.5|27743.5|27728.5|27691|27676|202
1641809700000|2022-01-10 10:15:00|27741|27726|27728.5|27713.5|27743.5|27728.5|27723.5|27708.5|52
1641810000000|2022-01-10 10:20:00|27731|27716|27703.5|27688.5|27738.5|27723.5|27698.5|27683.5|45
1641810300000|2022-01-10 10:25:00|27708.5|27693.5|27703.5|27688.5|27708.5|27693.5|27688.5|27673.5|64
1641810600000|2022-01-10 10:30:00|27701|27686|27698.5|27683.5|27703.5|27688.5|27688.5|27673.5|41
1641810900000|2022-01-10 10:35:00|27696|27681|27688.5|27673.5|27703.5|27688.5|27688.5|27673.5|63
1641811200000|2022-01-10 10:40:00|27691|27676|27678.5|27663.5|27696|27681|27668.5|27653.5|61
1641811500000|2022-01-10 10:45:00|27681|27666|27688.5|27673.5|27693.5|27678.5|27676|27661|30
1641811800000|2022-01-10 10:50:00|27693.5|27678.5|27671|27656|27703.5|27688.5|27671|27656|52
1641812100000|2022-01-10 10:55:00|27668.5|27653.5|27673.5|27658.5|27688.5|27673.5|27668.5|27653.5|41
1641812400000|2022-01-10 11:00:00|27676|27661|27666|27651|27683.5|27668.5|27658.5|27643.5|54
1641812700000|2022-01-10 11:05:00|27668.5|27653.5|27673.5|27658.5|27683.5|27668.5|27663.5|27648.5|22
1641813000000|2022-01-10 11:10:00|27671|27656|27658.5|27643.5|27673.5|27658.5|27658.5|27643.5|36
1641813300000|2022-01-10 11:15:00|27663.5|27648.5|27668.5|27653.5|27671|27656|27653.5|27638.5|31
1641813600000|2022-01-10 11:20:00|27666|27651|27651|27636|27678.5|27663.5|27648.5|27633.5|77
1641813900000|2022-01-10 11:25:00|27648.5|27633.5|27623.5|27608.5|27658.5|27643.5|27608.5|27593.5|247
1641814200000|2022-01-10 11:30:00|27626|27611|27633.5|27618.5|27648.5|27633.5|27623.5|27608.5|84
1641814500000|2022-01-10 11:35:00|27631|27616|27628.5|27613.5|27653.5|27638.5|27623.5|27608.5|64
1641814800000|2022-01-10 11:40:00|27626|27611|27646|27631|27648.5|27633.5|27621|27606|36
1641815100000|2022-01-10 11:45:00|27643.5|27628.5|27663.5|27648.5|27668.5|27653.5|27643.5|27628.5|38
1641815400000|2022-01-10 11:50:00|27668.5|27653.5|27658.5|27643.5|27673.5|27658.5|27648.5|27633.5|31
1641815700000|2022-01-10 11:55:00|27661|27646|27658.5|27643.5|27663.5|27648.5|27643.5|27628.5|55
1641816000000|2022-01-10 12:00:00|27663.5|27648.5|27651|27636|27663.5|27648.5|27643.5|27628.5|39
1641816300000|2022-01-10 12:05:00|27648.5|27633.5|27648.5|27633.5|27658.5|27643.5|27643.5|27628.5|44
1641816600000|2022-01-10 12:10:00|27653.5|27638.5|27628.5|27613.5|27656|27641|27623.5|27608.5|44
1641816900000|2022-01-10 12:15:00|27626|27611|27588.5|27573.5|27626|27611|27586|27571|108
1641817200000|2022-01-10 12:20:00|27586|27571|27586|27571|27588.5|27573.5|27571|27556|72
1641817500000|2022-01-10 12:25:00|27583.5|27568.5|27588.5|27573.5|27598.5|27583.5|27578.5|27563.5|41
1641817800000|2022-01-10 12:30:00|27586|27571|27573.5|27558.5|27598.5|27583.5|27563.5|27548.5|69
1641818100000|2022-01-10 12:35:00|27571|27556|27573.5|27558.5|27583.5|27568.5|27566|27551|40
1641818400000|2022-01-10 12:40:00|27570.8|27555.8|27575.8|27560.8|27580.8|27565.8|27560.8|27545.8|17
1641818700000|2022-01-10 12:45:00|27580.8|27565.8|27555.8|27540.8|27580.8|27565.8|27555.8|27540.8|69
1641819000000|2022-01-10 12:50:00|27558.3|27543.3|27535.8|27520.8|27560.8|27545.8|27530.8|27515.8|81
1641819300000|2022-01-10 12:55:00|27533.3|27518.3|27510.8|27495.8|27538.3|27523.3|27510.8|27495.8|133
1641819600000|2022-01-10 13:00:00|27508.3|27493.3|27515.8|27500.8|27518.3|27503.3|27495.8|27480.8|109
1641819900000|2022-01-10 13:05:00|27513.3|27498.3|27523.3|27508.3|27535.8|27520.8|27495.8|27480.8|76
1641820200000|2022-01-10 13:10:00|27520.8|27505.8|27530.8|27515.8|27535.8|27520.8|27515.8|27500.8|32
1641820500000|2022-01-10 13:15:00|27528.3|27513.3|27533.3|27518.3|27545.8|27530.8|27525.8|27510.8|48
1641820800000|2022-01-10 13:20:00|27535.8|27520.8|27540.8|27525.8|27545.8|27530.8|27530.8|27515.8|62
1641821100000|2022-01-10 13:25:00|27545.8|27530.8|27570.8|27555.8|27570.8|27555.8|27540.8|27525.8|55
1641821400000|2022-01-10 13:30:00|27568.3|27553.3|27555.8|27540.8|27575.8|27560.8|27540.8|27525.8|47
1641821700000|2022-01-10 13:35:00|27558.3|27543.3|27570.8|27555.8|27570.8|27555.8|27550.8|27535.8|35
1641822000000|2022-01-10 13:40:00|27565.8|27550.8|27580.8|27565.8|27585.8|27570.8|27563.3|27548.3|55
1641822300000|2022-01-10 13:45:00|27585.8|27570.8|27573.3|27558.3|27585.8|27570.8|27570.8|27555.8|45
1641822600000|2022-01-10 13:50:00|27570.8|27555.8|27560.8|27545.8|27590.8|27575.8|27558.3|27543.3|60
1641822900000|2022-01-10 13:55:00|27563.3|27548.3|27558.3|27543.3|27563.3|27548.3|27550.8|27535.8|45
1641823200000|2022-01-10 14:00:00|27560.8|27545.8|27568.3|27553.3|27575.8|27560.8|27555.8|27540.8|55
1641823500000|2022-01-10 14:05:00|27565.8|27550.8|27555.8|27540.8|27570.8|27555.8|27555.8|27540.8|31
1641823800000|2022-01-10 14:10:00|27558.3|27543.3|27540.8|27525.8|27560.8|27545.8|27540.8|27525.8|139
1641824100000|2022-01-10 14:15:00|27545.8|27530.8|27540.8|27525.8|27545.8|27530.8|27540.8|27525.8|32
1641824400000|2022-01-10 14:20:00|27535.8|27520.8|27520.8|27505.8|27550.8|27535.8|27515.8|27500.8|71
1641824700000|2022-01-10 14:25:00|27525.8|27510.8|27520.8|27505.8|27535.8|27520.8|27518.3|27503.3|34
1641825000000|2022-01-10 14:30:00|27523.3|27508.3|27475.8|27460.8|27555.8|27540.8|27473.3|27458.3|382
1641825300000|2022-01-10 14:35:00|27473.3|27458.3|27478.3|27463.3|27478.3|27463.3|27445.8|27430.8|251
1641825600000|2022-01-10 14:40:00|27475.8|27460.8|27445.8|27430.8|27480.8|27465.8|27440.8|27425.8|151
1641825900000|2022-01-10 14:45:00|27440.8|27425.8|27450.8|27435.8|27450.8|27435.8|27425.8|27410.8|196
1641826200000|2022-01-10 14:50:00|27448.3|27433.3|27450.8|27435.8|27460.8|27445.8|27435.8|27420.8|228
1641826500000|2022-01-10 14:55:00|27448.3|27433.3|27425.8|27410.8|27455.8|27440.8|27415.8|27400.8|179
1641826800000|2022-01-10 15:00:00|27420.8|27405.8|27370.8|27355.8|27425.8|27410.8|27370.8|27355.8|379
1641827100000|2022-01-10 15:05:00|27365.8|27350.8|27420.8|27405.8|27435.8|27420.8|27363.3|27348.3|306
1641827400000|2022-01-10 15:10:00|27419.5|27404.5|27357|27342|27419.5|27404.5|27354.5|27339.5|236
1641827700000|2022-01-10 15:15:00|27354.5|27339.5|27344.5|27329.5|27394.5|27379.5|27339.5|27324.5|238
1641828000000|2022-01-10 15:20:00|27347|27332|27339.5|27324.5|27359.5|27344.5|27319.5|27304.5|256
1641828300000|2022-01-10 15:25:00|27337|27322|27369.5|27354.5|27369.5|27354.5|27334.5|27319.5|169
1641828600000|2022-01-10 15:30:00|27367|27352|27364.5|27349.5|27384.5|27369.5|27359.5|27344.5|135
1641828900000|2022-01-10 15:35:00|27359.5|27344.5|27352|27337|27364.5|27349.5|27334.5|27319.5|113
1641829200000|2022-01-10 15:40:00|27354.5|27339.5|27324.5|27309.5|27359.5|27344.5|27314.5|27299.5|115
1641829500000|2022-01-10 15:45:00|27322|27307|27297|27282|27329.5|27314.5|27289.5|27274.5|121
1641829800000|2022-01-10 15:50:00|27299.5|27284.5|27314.5|27299.5|27319.5|27304.5|27279.5|27264.5|114
1641830100000|2022-01-10 15:55:00|27312|27297|27324.5|27309.5|27339.5|27324.5|27294.5|27279.5|132
1641830400000|2022-01-10 16:00:00|27322|27307|27342|27327|27342|27327|27309.5|27294.5|230
1641830700000|2022-01-10 16:05:00|27339.5|27324.5|27354.5|27339.5|27364.5|27349.5|27332|27317|143
1641831000000|2022-01-10 16:10:00|27349.5|27334.5|27384.5|27369.5|27389.5|27374.5|27344.5|27329.5|162
1641831300000|2022-01-10 16:15:00|27379.5|27364.5|27407|27392|27414.5|27399.5|27364.5|27349.5|208
1641831600000|2022-01-10 16:20:00|27409.5|27394.5|27429.5|27414.5|27434.5|27419.5|27404.5|27389.5|204
1641831900000|2022-01-10 16:25:00|27424.5|27409.5|27429.5|27414.5|27454.5|27439.5|27419.5|27404.5|351
1641832200000|2022-01-10 16:30:00|27434.5|27419.5|27379.5|27364.5|27439.5|27424.5|27374.5|27359.5|454
1641832500000|2022-01-10 16:35:00|27377|27362|27339.5|27324.5|27379.5|27364.5|27337|27322|308
1641832800000|2022-01-10 16:40:00|27337|27322|27329.5|27314.5|27337|27322|27297|27282|106
1641833100000|2022-01-10 16:45:00|27332|27317|27327|27312|27344.5|27329.5|27312|27297|52
1641833400000|2022-01-10 16:50:00|27332|27307|27322|27297|27337|27317|27317|27297|36
1641833700000|2022-01-10 16:55:00|27317|27292|27367|27347|27367|27347|27317|27292|34
1641834000000|2022-01-10 17:00:00|27362|27342|27337|27317|27367|27347|27337|27312|29
1641834300000|2022-01-10 17:05:00|27332|27312|27327|27302|27352|27332|27317|27297|20
1641834600000|2022-01-10 17:10:00|27322|27307|27347|27327|27352|27332|27322|27302|9
1641834900000|2022-01-10 17:15:00|27352|27322|27332|27312|27352|27327|27332|27312|11
1641835200000|2022-01-10 17:20:00|27337|27317|27327|27307|27337|27317|27322|27297|16
1641835500000|2022-01-10 17:25:00|27322|27302|27327|27307|27337|27317|27322|27302|20
1641835800000|2022-01-10 17:30:00|27322|27302|27317|27297|27327|27307|27312|27287|16
1641836100000|2022-01-10 17:35:00|27322|27302|27312|27292|27322|27302|27312|27287|10
1641836400000|2022-01-10 17:40:00|27307|27287|27317|27297|27342|27322|27302|27282|57
1641836700000|2022-01-10 17:45:00|27322|27302|27322|27302|27352|27332|27322|27302|33
1641837000000|2022-01-10 17:50:00|27327|27307|27367|27347|27377|27357|27317|27297|77
1641837300000|2022-01-10 17:55:00|27372|27342|27357|27337|27372|27347|27347|27327|30
1641837600000|2022-01-10 18:00:00|27362|27342|27372|27352|27377|27357|27357|27332|72
1641837900000|2022-01-10 18:05:00|27377|27347|27392|27367|27392|27372|27372|27347|24
1641838200000|2022-01-10 18:10:00|27397|27372|27407|27382|27407|27387|27392|27367|13
1641838500000|2022-01-10 18:15:00|27402|27387|27407|27387|27412|27387|27397|27377|26
1641838800000|2022-01-10 18:20:00|27412|27382|27422|27397|27427|27407|27392|27372|25
1641839100000|2022-01-10 18:25:00|27417|27392|27417|27392|27422|27402|27412|27387|21
1641839400000|2022-01-10 18:30:00|27412|27397|27407|27387|27427|27407|27402|27377|35
1641839700000|2022-01-10 18:35:00|27412|27392|27402|27377|27417|27397|27397|27377|19
1641840000000|2022-01-10 18:40:00|27397|27382|27437|27417|27437|27417|27397|27377|27
1641840300000|2022-01-10 18:45:00|27432|27412|27457|27432|27457|27432|27427|27407|27
1641840600000|2022-01-10 18:50:00|27452|27437|27472|27452|27477|27452|27452|27432|39
1641840900000|2022-01-10 18:55:00|27477|27447|27467|27447|27477|27457|27447|27427|8
1641841200000|2022-01-10 19:00:00|27472|27442|27487|27467|27492|27472|27462|27442|38
1641841500000|2022-01-10 19:05:00|27482|27462|27497|27472|27502|27482|27477|27457|9
1641841800000|2022-01-10 19:10:00|27492|27477|27477|27457|27497|27477|27477|27457|2
1641842100000|2022-01-10 19:15:00|27472|27452|27482|27457|27502|27477|27467|27447|24
1641842400000|2022-01-10 19:20:00|27477|27462|27487|27467|27502|27477|27477|27457|12
1641842700000|2022-01-10 19:25:00|27492|27472|27492|27477|27502|27477|27482|27457|21
1641843000000|2022-01-10 19:30:00|27494.5|27479.5|27509.5|27494.5|27509.5|27494.5|27484.5|27469.5|15
1641843300000|2022-01-10 19:35:00|27507|27492|27494.5|27479.5|27514.5|27499.5|27489.5|27474.5|12
1641843600000|2022-01-10 19:40:00|27497|27482|27487|27472|27519.5|27504.5|27487|27472|3
1641843900000|2022-01-10 19:45:00|27489.5|27474.5|27512|27497|27512|27497|27489.5|27474.5|14
1641844200000|2022-01-10 19:50:00|27509.5|27494.5|27487|27472|27512|27497|27487|27472|10
1641844500000|2022-01-10 19:55:00|27489.5|27474.5|27492|27477|27502|27487|27482|27467|9
1641844800000|2022-01-10 20:00:00|27494.5|27479.5|27489.5|27474.5|27504.5|27489.5|27484.5|27469.5|19
1641845100000|2022-01-10 20:05:00|27492|27477|27467|27452|27492|27477|27444.5|27429.5|11
1641845400000|2022-01-10 20:10:00|27469.5|27454.5|27442|27427|27479.5|27464.5|27439.5|27424.5|22
1641845700000|2022-01-10 20:15:00|27444.5|27429.5|27439.5|27424.5|27449.5|27434.5|27422|27407|37
1641846000000|2022-01-10 20:20:00|27437|27422|27454.5|27439.5|27454.5|27439.5|27434.5|27419.5|21
1641846300000|2022-01-10 20:25:00|27452|27437|27432|27417|27472|27457|27432|27417|29
1641846600000|2022-01-10 20:30:00|27424.5|27409.5|27477|27462|27477|27462|27417|27402|75
1641846900000|2022-01-10 20:35:00|27479.5|27464.5|27454.5|27439.5|27479.5|27464.5|27422|27407|42
1641847200000|2022-01-10 20:40:00|27457|27442|27449.5|27434.5|27482|27467|27444.5|27429.5|26
1641847500000|2022-01-10 20:45:00|27442|27427|27499.5|27484.5|27512|27497|27442|27427|33
1641847800000|2022-01-10 20:50:00|27504.5|27489.5|27529.5|27514.5|27529.5|27514.5|27504.5|27489.5|17
1641848100000|2022-01-10 20:55:00|27527|27512|27557|27542|27567|27552|27524.5|27509.5|42
1641848400000|2022-01-10 21:00:00|27565.3|27525.3|27563.2|27523.2|27581.5|27541.5|27561|27521|0
1641848700000|2022-01-10 21:05:00|27563.5|27523.5|27570.2|27530.2|27576.7|27536.7|27561.9|27521.9|0
1641849000000|2022-01-10 21:10:00|27569.9|27529.9|27563.2|27523.2|27572.1|27532.1|27560|27520|0
1641849300000|2022-01-10 21:15:00|27563.8|27523.8|27577.3|27537.3|27580.5|27540.5|27561.9|27521.9|0
1641849600000|2022-01-10 21:20:00|27577|27537|27582.4|27542.4|27588.9|27548.9|27575.4|27535.4|0
1641849900000|2022-01-10 21:25:00|27582.7|27542.7|27580.5|27540.5|27585.6|27545.6|27575.4|27535.4|0
1641850200000|2022-01-10 21:30:00|27580.8|27540.8|27575.4|27535.4|27583.7|27543.7|27572.1|27532.1|0
1641850500000|2022-01-10 21:35:00|27575.7|27535.7|27589.9|27549.9|27589.9|27549.9|27575.7|27535.7|0
1641850800000|2022-01-10 21:40:00|27589.6|27549.6|27582.9|27542.9|27589.9|27549.9|27582.9|27542.9|0
1641851100000|2022-01-10 21:45:00|27583.5|27543.5|27569.4|27529.4|27588|27548|27569.4|27529.4|0
1641851400000|2022-01-10 21:50:00|27568.9|27528.9|27563|27523|27576.4|27536.4|27563|27523|0
1641851700000|2022-01-10 21:55:00|27563.1|27523.1|27570.4|27530.4|27572|27532|27556|27516|0
1641852000000|2022-01-10 22:00:00|27567.2|27527.2|27573.6|27533.6|27573.6|27533.6|27567.2|27527.2|0
1641852300000|2022-01-10 22:05:00|27573|27533|27569.8|27529.8|27573|27533|27569.3|27529.3|0
1641852600000|2022-01-10 22:10:00|27569.3|27529.3|27569.3|27529.3|27569.3|27529.3|27568.2|27528.2|0
1641852900000|2022-01-10 22:15:00|27569.8|27529.8|27574.1|27534.1|27574.1|27534.1|27569.3|27529.3|0
1641853200000|2022-01-10 22:20:00|27574.6|27534.6|27574.6|27534.6|27574.6|27534.6|27574.6|27534.6|0
1641853500000|2022-01-10 22:25:00|27574.1|27534.1|27576.2|27536.2|27579.4|27539.4|27573.6|27533.6|0
1641853800000|2022-01-10 22:30:00|27576.8|27536.8|27575.7|27535.7|27576.8|27536.8|27575.2|27535.2|0
1641854100000|2022-01-10 22:35:00|27575.2|27535.2|27576.2|27536.2|27576.2|27536.2|27575.2|27535.2|0
1641854400000|2022-01-10 22:40:00|27577.3|27537.3|27577.8|27537.8|27577.8|27537.8|27577.3|27537.3|0
1641854700000|2022-01-10 22:45:00|27577.3|27537.3|27578.9|27538.9|27580.5|27540.5|27577.3|27537.3|0
1641855000000|2022-01-10 22:50:00|27579.4|27539.4|27581.6|27541.6|27583.7|27543.7|27578.9|27538.9|0
1641855300000|2022-01-10 22:55:00|27580.5|27540.5|27581.6|27541.6|27581.6|27541.6|27576.8|27536.8|0
1641855600000|2022-01-10 23:00:00|27582.7|27542.7|27575.9|27535.9|27584.9|27544.9|27565.6|27525.6|0
1641855900000|2022-01-10 23:05:00|27576.1|27536.1|27565.6|27525.6|27584.2|27544.2|27557.3|27517.3|0
1641856200000|2022-01-10 23:10:00|27565.9|27525.9|27587.4|27547.4|27590.7|27550.7|27565.9|27525.9|0
1641856500000|2022-01-10 23:15:00|27587.6|27547.6|27591.9|27551.9|27592.6|27552.6|27583.5|27543.5|0
1641856800000|2022-01-10 23:20:00|27591.8|27551.8|27609.3|27569.3|27611.2|27571.2|27590.7|27550.7|0
1641857100000|2022-01-10 23:25:00|27608.8|27568.8|27608|27568|27613.1|27573.1|27595.9|27555.9|0
1641857400000|2022-01-10 23:30:00|27607.7|27567.7|27594.5|27554.5|27609.3|27569.3|27594.5|27554.5|0
1641857700000|2022-01-10 23:35:00|27594.8|27554.8|27589.4|27549.4|27601|27561|27587.5|27547.5|0
1641858000000|2022-01-10 23:40:00|27589.1|27549.1|27604.2|27564.2|27608|27568|27586.2|27546.2|0
1641858300000|2022-01-10 23:45:00|27604.5|27564.5|27595.9|27555.9|27608|27568|27592.6|27552.6|0
1641858600000|2022-01-10 23:50:00|27596|27556|27587.5|27547.5|27597.7|27557.7|27587.5|27547.5|0
1641858900000|2022-01-10 23:55:00|27587.6|27547.6|27587.5|27547.5|27595.9|27555.9|27587.5|27547.5|0
1641859200000|2022-01-11 00:00:00|27587.8|27547.8|27603.1|27563.1|27604.4|27564.4|27587.7|27547.7|0
1641859500000|2022-01-11 00:05:00|27603.2|27563.2|27599.9|27559.9|27611.5|27571.5|27591|27551|0
1641859800000|2022-01-11 00:10:00|27599.7|27559.7|27595.4|27555.4|27614.7|27574.7|27594.7|27554.7|0
1641860100000|2022-01-11 00:15:00|27595.3|27555.3|27514.8|27474.8|27595.3|27555.3|27471.1|27431.1|0
1641860400000|2022-01-11 00:20:00|27515|27475|27509.9|27469.9|27535.7|27495.7|27505.4|27465.4|0
1641860700000|2022-01-11 00:25:00|27509.8|27469.8|27522.9|27482.9|27539.4|27499.4|27509.8|27469.8|0
1641861000000|2022-01-11 00:30:00|27523|27483|27537.5|27497.5|27537.7|27497.7|27513.8|27473.8|0
1641861300000|2022-01-11 00:35:00|27537.6|27497.6|27554.1|27514.1|27554.1|27514.1|27528.4|27488.4|0
1641861600000|2022-01-11 00:40:00|27554.3|27514.3|27572.9|27532.9|27575.9|27535.9|27543.5|27503.5|0
1641861900000|2022-01-11 00:45:00|27571.8|27531.8|27552.5|27512.5|27576.7|27536.7|27549.7|27509.7|0
1641862200000|2022-01-11 00:50:00|27552.4|27512.4|27575.4|27535.4|27578.3|27538.3|27543.4|27503.4|0
1641862500000|2022-01-11 00:55:00|27576|27536|27578.8|27538.8|27586.5|27546.5|27574.4|27534.4|0
1641862800000|2022-01-11 01:00:00|27578.9|27538.9|27554.9|27514.9|27584.9|27544.9|27554.1|27514.1|0
1641863100000|2022-01-11 01:05:00|27555|27515|27577.2|27537.2|27589.9|27549.9|27555|27515|0
1641863400000|2022-01-11 01:10:00|27577.3|27537.3|27552.4|27512.4|27577.4|27537.4|27539.2|27499.2|0
1641863700000|2022-01-11 01:15:00|27551.8|27511.8|27577.8|27537.8|27580.9|27540.9|27517.8|27477.8|0
1641864000000|2022-01-11 01:20:00|27577.7|27537.7|27559.1|27519.1|27581.3|27541.3|27556.3|27516.3|0
1641864300000|2022-01-11 01:25:00|27559|27519|27559.9|27519.9|27568.7|27528.7|27554.9|27514.9|0
1641864600000|2022-01-11 01:30:00|27559.8|27519.8|27528.8|27488.8|27566.6|27526.6|27516.6|27476.6|0
1641864900000|2022-01-11 01:35:00|27529.3|27489.3|27546.4|27506.4|27560.6|27520.6|27528.6|27488.6|0
1641865200000|2022-01-11 01:40:00|27545.8|27505.8|27534.2|27494.2|27555.3|27515.3|27530.3|27490.3|0
1641865500000|2022-01-11 01:45:00|27534.4|27494.4|27523.5|27483.5|27542.5|27502.5|27520.1|27480.1|0
1641865800000|2022-01-11 01:50:00|27523.6|27483.6|27500.7|27460.7|27534.6|27494.6|27500.5|27460.5|0
1641866100000|2022-01-11 01:55:00|27500.9|27460.9|27502.3|27462.3|27523.1|27483.1|27498.7|27458.7|0
1641866400000|2022-01-11 02:00:00|27502.4|27462.4|27495.9|27455.9|27511|27471|27495.8|27455.8|0
1641866700000|2022-01-11 02:05:00|27496|27456|27536.6|27496.6|27545.7|27505.7|27496|27456|0
1641867000000|2022-01-11 02:10:00|27536.7|27496.7|27563.3|27523.3|27565.3|27525.3|27536.6|27496.6|0
1641867300000|2022-01-11 02:15:00|27563.4|27523.4|27573.1|27533.1|27576.2|27536.2|27558.7|27518.7|0
1641867600000|2022-01-11 02:20:00|27573.3|27533.3|27601|27561|27601.2|27561.2|27573.1|27533.1|0
1641867900000|2022-01-11 02:25:00|27600.9|27560.9|27603.2|27563.2|27609.4|27569.4|27594.7|27554.7|0
1641868200000|2022-01-11 02:30:00|27603.3|27563.3|27599.4|27559.4|27609.2|27569.2|27597.8|27557.8|0
1641868500000|2022-01-11 02:35:00|27598.8|27558.8|27596.4|27556.4|27599.4|27559.4|27586.9|27546.9|0
1641868800000|2022-01-11 02:40:00|27596.5|27556.5|27587.2|27547.2|27596.7|27556.7|27585.6|27545.6|0
1641869100000|2022-01-11 02:45:00|27587.7|27547.7|27601.6|27561.6|27611.7|27571.7|27587.7|27547.7|0
1641869400000|2022-01-11 02:50:00|27601.5|27561.5|27611.4|27571.4|27614.6|27574.6|27593.7|27553.7|0
1641869700000|2022-01-11 02:55:00|27611.2|27571.2|27608.8|27568.8|27614.8|27574.8|27605.5|27565.5|0
1641870000000|2022-01-11 03:00:00|27608.9|27568.9|27596.8|27556.8|27609.3|27569.3|27593.7|27553.7|0
1641870300000|2022-01-11 03:05:00|27596.7|27556.7|27587.7|27547.7|27602.9|27562.9|27587.7|27547.7|0
1641870600000|2022-01-11 03:10:00|27588.2|27548.2|27587.1|27547.1|27593.7|27553.7|27583.9|27543.9|0
1641870900000|2022-01-11 03:15:00|27587.3|27547.3|27611.8|27571.8|27613|27573|27587.1|27547.1|0
1641871200000|2022-01-11 03:20:00|27611.6|27571.6|27602.7|27562.7|27611.8|27571.8|27602.5|27562.5|0
1641871500000|2022-01-11 03:25:00|27602.8|27562.8|27601.9|27561.9|27608.7|27568.7|27599.4|27559.4|0
1641871800000|2022-01-11 03:30:00|27602.4|27562.4|27602.3|27562.3|27611.2|27571.2|27602|27562|0
1641872100000|2022-01-11 03:35:00|27603.3|27563.3|27524.1|27484.1|27608.2|27568.2|27520.9|27480.9|0
1641872400000|2022-01-11 03:40:00|27524|27484|27483.7|27443.7|27525.5|27485.5|27481.1|27441.1|0
1641872700000|2022-01-11 03:45:00|27484.2|27444.2|27477.6|27437.6|27485.3|27445.3|27472.6|27432.6|0
1641873000000|2022-01-11 03:50:00|27478.1|27438.1|27459.3|27419.3|27479.2|27439.2|27459.3|27419.3|0
1641873300000|2022-01-11 03:55:00|27459.8|27419.8|27467.1|27427.1|27471.6|27431.6|27459.3|27419.3|0
1641873600000|2022-01-11 04:00:00|27467|27427|27466.2|27426.2|27472.3|27432.3|27463|27423|0
1641873900000|2022-01-11 04:05:00|27466.3|27426.3|27462.4|27422.4|27469.4|27429.4|27462.4|27422.4|0
1641874200000|2022-01-11 04:10:00|27462.2|27422.2|27440.1|27400.1|27462.2|27422.2|27440.1|27400.1|0
1641874500000|2022-01-11 04:15:00|27440.3|27400.3|27464.8|27424.8|27469.6|27429.6|27440.3|27400.3|0
1641874800000|2022-01-11 04:20:00|27465.3|27425.3|27493.1|27453.1|27496.3|27456.3|27462.4|27422.4|0
1641875100000|2022-01-11 04:25:00|27493.7|27453.7|27500.8|27460.8|27505.7|27465.7|27493.1|27453.1|0
1641875400000|2022-01-11 04:30:00|27501.4|27461.4|27490.7|27450.7|27505.1|27465.1|27490.7|27450.7|0
1641875700000|2022-01-11 04:35:00|27490.8|27450.8|27506.9|27466.9|27506.9|27466.9|27479.1|27439.1|0
1641876000000|2022-01-11 04:40:00|27507.5|27467.5|27509.8|27469.8|27513.2|27473.2|27504.5|27464.5|0
1641876300000|2022-01-11 04:45:00|27509.6|27469.6|27510|27470|27511.2|27471.2|27506.6|27466.6|0
1641876600000|2022-01-11 04:50:00|27509.9|27469.9|27511.2|27471.2|27517.5|27477.5|27508.2|27468.2|0
1641876900000|2022-01-11 04:55:00|27511.1|27471.1|27500.9|27460.9|27512.8|27472.8|27494.6|27454.6|0
1641877200000|2022-01-11 05:00:00|27501|27461|27511.6|27471.6|27515.2|27475.2|27495.6|27455.6|0
1641877500000|2022-01-11 05:05:00|27511.1|27471.1|27515|27475|27532.1|27492.1|27510.2|27470.2|0
1641877800000|2022-01-11 05:10:00|27514.1|27474.1|27498.5|27458.5|27517.2|27477.2|27496.7|27456.7|0
1641878100000|2022-01-11 05:15:00|27498.2|27458.2|27498.9|27458.9|27508.8|27468.8|27488.6|27448.6|0
1641878400000|2022-01-11 05:20:00|27498.4|27458.4|27498.5|27458.5|27507.9|27467.9|27494.7|27454.7|0
1641878700000|2022-01-11 05:25:00|27498.6|27458.6|27508.3|27468.3|27515.3|27475.3|27495.5|27455.5|0
1641879000000|2022-01-11 05:30:00|27507.7|27467.7|27519.3|27479.3|27519.6|27479.6|27506.8|27466.8|0
1641879300000|2022-01-11 05:35:00|27519.4|27479.4|27498.9|27458.9|27525.8|27485.8|27498.8|27458.8|0
1641879600000|2022-01-11 05:40:00|27499.5|27459.5|27506.8|27466.8|27510.1|27470.1|27495.9|27455.9|0
1641879900000|2022-01-11 05:45:00|27506.7|27466.7|27501.2|27461.2|27509.3|27469.3|27496.9|27456.9|0
1641880200000|2022-01-11 05:50:00|27501.8|27461.8|27509.1|27469.1|27519|27479|27501.8|27461.8|0
1641880500000|2022-01-11 05:55:00|27509.7|27469.7|27512.7|27472.7|27516.1|27476.1|27506.5|27466.5|0
1641880800000|2022-01-11 06:00:00|27513.3|27473.3|27495.4|27455.4|27529.4|27489.4|27492.1|27452.1|0
1641881100000|2022-01-11 06:05:00|27495.3|27455.3|27479.5|27439.5|27512|27472|27470.5|27430.5|0
1641881400000|2022-01-11 06:10:00|27479.6|27439.6|27489|27449|27492|27452|27462|27422|0
1641881700000|2022-01-11 06:15:00|27488.9|27448.9|27482.9|27442.9|27489|27449|27469.5|27429.5|0
1641882000000|2022-01-11 06:20:00|27483.1|27443.1|27477|27437|27489.3|27449.3|27476.8|27436.8|0
1641882300000|2022-01-11 06:25:00|27477.2|27437.2|27459.6|27419.6|27477.2|27437.2|27453.9|27413.9|0
1641882600000|2022-01-11 06:30:00|27460.1|27420.1|27480|27440|27480.4|27440.4|27452.3|27412.3|0
1641882900000|2022-01-11 06:35:00|27479.8|27439.8|27472.4|27432.4|27498.3|27458.3|27470.8|27430.8|0
1641883200000|2022-01-11 06:40:00|27472.5|27432.5|27459.8|27419.8|27476.8|27436.8|27459.8|27419.8|0
1641883500000|2022-01-11 06:45:00|27459.9|27419.9|27507.1|27467.1|27508.7|27468.7|27459.9|27419.9|0
1641883800000|2022-01-11 06:50:00|27507|27467|27502.9|27462.9|27513.8|27473.8|27495.2|27455.2|0
1641884100000|2022-01-11 06:55:00|27503.4|27463.4|27539.3|27499.3|27539.3|27499.3|27503.4|27463.4|0
1641884400000|2022-01-11 07:00:00|27539.1|27499.1|27484.5|27469.5|27552.6|27512.6|27474.5|27459.5|44
1641884700000|2022-01-11 07:05:00|27482|27467|27502|27487|27504.5|27489.5|27479.5|27464.5|7
1641885000000|2022-01-11 07:10:00|27504.5|27489.5|27499.5|27484.5|27504.5|27489.5|27479.5|27464.5|14
1641885300000|2022-01-11 07:15:00|27497|27482|27522|27507|27527|27512|27497|27482|21
1641885600000|2022-01-11 07:20:00|27524.5|27509.5|27517|27502|27532|27517|27514.5|27499.5|19
1641885900000|2022-01-11 07:25:00|27514.5|27499.5|27539.5|27524.5|27542|27527|27514.5|27499.5|28
1641886200000|2022-01-11 07:30:00|27542|27527|27554.5|27539.5|27554.5|27539.5|27534.5|27519.5|16
1641886500000|2022-01-11 07:35:00|27557|27542|27539.5|27524.5|27557|27542|27539.5|27524.5|10
1641886800000|2022-01-11 07:40:00|27542|27527|27552|27537|27554.5|27539.5|27539.5|27524.5|6
1641887100000|2022-01-11 07:45:00|27554.5|27539.5|27552|27537|27567|27552|27539.5|27524.5|21
1641887400000|2022-01-11 07:50:00|27554.5|27539.5|27572|27557|27574.5|27559.5|27542|27527|30
1641887700000|2022-01-11 07:55:00|27569.5|27554.5|27574.5|27559.5|27577|27562|27547|27532|96
1641888000000|2022-01-11 08:00:00|27572|27557|27559.5|27544.5|27582|27567|27519.5|27504.5|524
1641888300000|2022-01-11 08:05:00|27557|27542|27524.5|27509.5|27579.5|27564.5|27514.5|27499.5|358
1641888600000|2022-01-11 08:10:00|27529.5|27514.5|27524.5|27509.5|27549.5|27534.5|27502|27487|357
1641888900000|2022-01-11 08:15:00|27529.5|27514.5|27479.5|27464.5|27534.5|27519.5|27464.5|27449.5|267
1641889200000|2022-01-11 08:20:00|27484.5|27469.5|27534.5|27519.5|27559.5|27544.5|27479.5|27464.5|246
1641889500000|2022-01-11 08:25:00|27532|27517|27509.5|27494.5|27532|27517|27489.5|27474.5|158
1641889800000|2022-01-11 08:30:00|27514.5|27499.5|27449.5|27434.5|27514.5|27499.5|27449.5|27434.5|204
1641890100000|2022-01-11 08:35:00|27452|27437|27462|27447|27482|27467|27449.5|27434.5|152
1641890400000|2022-01-11 08:40:00|27464.9|27449.9|27514.9|27499.9|27527.4|27512.4|27462.4|27447.4|112
1641890700000|2022-01-11 08:45:00|27512.4|27497.4|27537.4|27522.4|27542.4|27527.4|27502.4|27487.4|164
1641891000000|2022-01-11 08:50:00|27534.9|27519.9|27519.9|27504.9|27547.4|27532.4|27517.4|27502.4|162
1641891300000|2022-01-11 08:55:00|27517.4|27502.4|27544.9|27529.9|27547.4|27532.4|27509.9|27494.9|82
1641891600000|2022-01-11 09:00:00|27547.4|27532.4|27577.4|27562.4|27579.9|27564.9|27542.4|27527.4|129
1641891900000|2022-01-11 09:05:00|27574.9|27559.9|27572.4|27557.4|27579.9|27564.9|27547.4|27532.4|120
1641892200000|2022-01-11 09:10:00|27574.9|27559.9|27559.9|27544.9|27577.4|27562.4|27542.4|27527.4|93
1641892500000|2022-01-11 09:15:00|27557.4|27542.4|27567.4|27552.4|27587.4|27572.4|27554.9|27539.9|113
1641892800000|2022-01-11 09:20:00|27569.9|27554.9|27572.4|27557.4|27582.4|27567.4|27557.4|27542.4|98
1641893100000|2022-01-11 09:25:00|27567.4|27552.4|27574.9|27559.9|27577.4|27562.4|27559.9|27544.9|78
1641893400000|2022-01-11 09:30:00|27577.4|27562.4|27607.4|27592.4|27612.4|27597.4|27567.4|27552.4|126
1641893700000|2022-01-11 09:35:00|27602.4|27587.4|27632.4|27617.4|27637.4|27622.4|27597.4|27582.4|156
1641894000000|2022-01-11 09:40:00|27634.9|27619.9|27627.4|27612.4|27637.4|27622.4|27617.4|27602.4|82
1641894300000|2022-01-11 09:45:00|27622.4|27607.4|27637.4|27622.4|27642.4|27627.4|27622.4|27607.4|60
1641894600000|2022-01-11 09:50:00|27639.9|27624.9|27637.4|27622.4|27657.4|27642.4|27632.4|27617.4|105
1641894900000|2022-01-11 09:55:00|27642.4|27627.4|27617.4|27602.4|27647.4|27632.4|27612.4|27597.4|50
1641895200000|2022-01-11 10:00:00|27619.9|27604.9|27634.9|27619.9|27637.4|27622.4|27607.4|27592.4|76
1641895500000|2022-01-11 10:05:00|27632.4|27617.4|27622.4|27607.4|27652.4|27637.4|27617.4|27602.4|75
1641895800000|2022-01-11 10:10:00|27617.4|27602.4|27612.4|27597.4|27624.9|27609.9|27612.4|27597.4|45
1641896100000|2022-01-11 10:15:00|27607.4|27592.4|27604.9|27589.9|27617.4|27602.4|27597.4|27582.4|110
1641896400000|2022-01-11 10:20:00|27607.4|27592.4|27592.4|27577.4|27607.4|27592.4|27572.4|27557.4|128
1641896700000|2022-01-11 10:25:00|27594.9|27579.9|27587.4|27572.4|27612.4|27597.4|27582.4|27567.4|70
1641897000000|2022-01-11 10:30:00|27589.9|27574.9|27577.4|27562.4|27597.4|27582.4|27574.9|27559.9|25
1641897300000|2022-01-11 10:35:00|27574.9|27559.9|27587.4|27572.4|27592.4|27577.4|27572.4|27557.4|45
1641897600000|2022-01-11 10:40:00|27589.9|27574.9|27589.9|27574.9|27597.4|27582.4|27582.4|27567.4|29
1641897900000|2022-01-11 10:45:00|27587.4|27572.4|27597.4|27582.4|27597.4|27582.4|27577.4|27562.4|34
1641898200000|2022-01-11 10:50:00|27594.9|27579.9|27602.4|27587.4|27602.4|27587.4|27582.4|27567.4|26
1641898500000|2022-01-11 10:55:00|27607.4|27592.4|27597.4|27582.4|27607.4|27592.4|27587.4|27572.4|785
1641898800000|2022-01-11 11:00:00|27599.9|27584.9|27597.4|27582.4|27602.4|27587.4|27584.9|27569.9|38
1641899100000|2022-01-11 11:05:00|27599.9|27584.9|27587.4|27572.4|27607.4|27592.4|27577.4|27562.4|27
1641899400000|2022-01-11 11:10:00|27584.9|27569.9|27579.9|27564.9|27592.4|27577.4|27577.4|27562.4|35
1641899700000|2022-01-11 11:15:00|27582.4|27567.4|27572.4|27557.4|27582.4|27567.4|27564.9|27549.9|28
1641900000000|2022-01-11 11:20:00|27574.9|27559.9|27594.9|27579.9|27594.9|27579.9|27572.4|27557.4|28
1641900300000|2022-01-11 11:25:00|27592.4|27577.4|27597.4|27582.4|27602.4|27587.4|27589.9|27574.9|48
1641900600000|2022-01-11 11:30:00|27602.4|27587.4|27609.9|27594.9|27612.4|27597.4|27597.4|27582.4|29
1641900900000|2022-01-11 11:35:00|27612.4|27597.4|27614.9|27599.9|27617.4|27602.4|27604.9|27589.9|32
1641901200000|2022-01-11 11:40:00|27612.4|27597.4|27617.4|27602.4|27622.4|27607.4|27612.4|27597.4|47
1641901500000|2022-01-11 11:45:00|27614.9|27599.9|27617.4|27602.4|27622.4|27607.4|27612.4|27597.4|22
1641901800000|2022-01-11 11:50:00|27614.9|27599.9|27627.4|27612.4|27627.4|27612.4|27612.4|27597.4|291
1641902100000|2022-01-11 11:55:00|27624.9|27609.9|27609.9|27594.9|27627.4|27612.4|27607.4|27592.4|39
1641902400000|2022-01-11 12:00:00|27607.4|27592.4|27604.9|27589.9|27617.4|27602.4|27602.4|27587.4|77
1641902700000|2022-01-11 12:05:00|27607.4|27592.4|27602.4|27587.4|27607.4|27592.4|27594.9|27579.9|29
1641903000000|2022-01-11 12:10:00|27604.9|27589.9|27607.4|27592.4|27612.4|27597.4|27597.4|27582.4|22
1641903300000|2022-01-11 12:15:00|27604.9|27589.9|27612.4|27597.4|27612.4|27597.4|27602.4|27587.4|14
1641903600000|2022-01-11 12:20:00|27609.9|27594.9|27614.9|27599.9|27617.4|27602.4|27609.9|27594.9|10
1641903900000|2022-01-11 12:25:00|27612.4|27597.4|27617.4|27602.4|27622.4|27607.4|27612.4|27597.4|13
1641904200000|2022-01-11 12:30:00|27619.9|27604.9|27617.4|27602.4|27627.4|27612.4|27612.4|27597.4|22
1641904500000|2022-01-11 12:35:00|27614.9|27599.9|27614.9|27599.9|27617.4|27602.4|27607.4|27592.4|36
1641904800000|2022-01-11 12:40:00|27612.4|27597.4|27614.9|27599.9|27622.4|27607.4|27612.4|27597.4|21
1641905100000|2022-01-11 12:45:00|27617.4|27602.4|27607.4|27592.4|27617.4|27602.4|27599.9|27584.9|59
1641905400000|2022-01-11 12:50:00|27604.9|27589.9|27609.9|27594.9|27612.4|27597.4|27602.4|27587.4|57
1641905700000|2022-01-11 12:55:00|27612.4|27597.4|27584.9|27569.9|27612.4|27597.4|27582.4|27567.4|28
1641906000000|2022-01-11 13:00:00|27582.4|27567.4|27587.4|27572.4|27592.4|27577.4|27577.4|27562.4|26
1641906300000|2022-01-11 13:05:00|27584.9|27569.9|27577.4|27562.4|27587.4|27572.4|27572.4|27557.4|55
1641906600000|2022-01-11 13:10:00|27574.9|27559.9|27562.4|27547.4|27577.4|27562.4|27557.4|27542.4|124
1641906900000|2022-01-11 13:15:00|27567.4|27552.4|27552.4|27537.4|27567.4|27552.4|27547.4|27532.4|83
1641907200000|2022-01-11 13:20:00|27549.9|27534.9|27537.4|27522.4|27557.4|27542.4|27537.4|27522.4|105
1641907500000|2022-01-11 13:25:00|27542.4|27527.4|27542.4|27527.4|27552.4|27537.4|27534.9|27519.9|87
1641907800000|2022-01-11 13:30:00|27537.4|27522.4|27542.4|27527.4|27552.4|27537.4|27537.4|27522.4|58
1641908100000|2022-01-11 13:35:00|27544.9|27529.9|27532.4|27517.4|27549.9|27534.9|27532.4|27517.4|31
1641908400000|2022-01-11 13:40:00|27534.9|27519.9|27532.4|27517.4|27542.4|27527.4|27532.4|27517.4|61
1641908700000|2022-01-11 13:45:00|27534.9|27519.9|27544.9|27529.9|27547.4|27532.4|27532.4|27517.4|51
1641909000000|2022-01-11 13:50:00|27542.4|27527.4|27537.4|27522.4|27547.4|27532.4|27529.9|27514.9|41
1641909300000|2022-01-11 13:55:00|27534.9|27519.9|27527.4|27512.4|27539.9|27524.9|27522.4|27507.4|51
1641909600000|2022-01-11 14:00:00|27524.9|27509.9|27532.4|27517.4|27547.4|27532.4|27524.9|27509.9|59
1641909900000|2022-01-11 14:05:00|27534.9|27519.9|27529.9|27514.9|27534.9|27519.9|27527.4|27512.4|71
1641910200000|2022-01-11 14:10:00|27527.4|27512.4|27517.4|27502.4|27534.9|27519.9|27512.4|27497.4|249
1641910500000|2022-01-11 14:15:00|27514.9|27499.9|27517.4|27502.4|27517.4|27502.4|27502.4|27487.4|110
1641910800000|2022-01-11 14:20:00|27522.4|27507.4|27537.4|27522.4|27537.4|27522.4|27522.4|27507.4|89
1641911100000|2022-01-11 14:25:00|27539.9|27524.9|27552.4|27537.4|27552.4|27537.4|27537.4|27522.4|79
1641911400000|2022-01-11 14:30:00|27554.9|27539.9|27522.4|27507.4|27557.4|27542.4|27519.9|27504.9|135
1641911700000|2022-01-11 14:35:00|27517.4|27502.4|27517.4|27502.4|27539.9|27524.9|27512.4|27497.4|114
1641912000000|2022-01-11 14:40:00|27514.9|27499.9|27497.4|27482.4|27517.4|27502.4|27472.4|27457.4|245
1641912300000|2022-01-11 14:45:00|27492.4|27477.4|27489.9|27474.9|27512.4|27497.4|27484.9|27469.9|250
1641912600000|2022-01-11 14:50:00|27492.4|27477.4|27502.4|27487.4|27542.4|27527.4|27482.4|27467.4|141
1641912900000|2022-01-11 14:55:00|27504.9|27489.9|27517.4|27502.4|27522.4|27507.4|27492.4|27477.4|142
1641913200000|2022-01-11 15:00:00|27522.4|27507.4|27557.4|27542.4|27557.4|27542.4|27512.4|27497.4|132
1641913500000|2022-01-11 15:05:00|27554.9|27539.9|27539.9|27524.9|27577.4|27562.4|27534.9|27519.9|212
1641913800000|2022-01-11 15:10:00|27544.7|27529.7|27567.2|27552.2|27572.2|27557.2|27542.2|27527.2|88
1641914100000|2022-01-11 15:15:00|27569.7|27554.7|27562.2|27547.2|27577.2|27562.2|27542.2|27527.2|88
1641914400000|2022-01-11 15:20:00|27564.7|27549.7|27552.2|27537.2|27577.2|27562.2|27552.2|27537.2|95
1641914700000|2022-01-11 15:25:00|27557.2|27542.2|27567.2|27552.2|27572.2|27557.2|27537.2|27522.2|57
1641915000000|2022-01-11 15:30:00|27569.7|27554.7|27539.7|27524.7|27592.2|27577.2|27537.2|27522.2|148
1641915300000|2022-01-11 15:35:00|27542.2|27527.2|27524.7|27509.7|27544.7|27529.7|27512.2|27497.2|88
1641915600000|2022-01-11 15:40:00|27527.2|27512.2|27492.2|27477.2|27527.2|27512.2|27482.2|27467.2|97
1641915900000|2022-01-11 15:45:00|27489.7|27474.7|27487.2|27472.2|27509.7|27494.7|27487.2|27472.2|145
1641916200000|2022-01-11 15:50:00|27492.2|27477.2|27512.2|27497.2|27517.2|27502.2|27487.2|27472.2|114
1641916500000|2022-01-11 15:55:00|27517.2|27502.2|27512.2|27497.2|27522.2|27507.2|27497.2|27482.2|60
1641916800000|2022-01-11 16:00:00|27514.7|27499.7|27539.7|27524.7|27542.2|27527.2|27507.2|27492.2|160
1641917100000|2022-01-11 16:05:00|27537.2|27522.2|27512.2|27497.2|27542.2|27527.2|27507.2|27492.2|113
1641917400000|2022-01-11 16:10:00|27514.7|27499.7|27529.7|27514.7|27534.7|27519.7|27507.2|27492.2|97
1641917700000|2022-01-11 16:15:00|27532.2|27517.2|27547.2|27532.2|27547.2|27532.2|27527.2|27512.2|130
1641918000000|2022-01-11 16:20:00|27549.7|27534.7|27547.2|27532.2|27554.7|27539.7|27542.2|27527.2|175
1641918300000|2022-01-11 16:25:00|27552.2|27537.2|27552.2|27537.2|27562.2|27547.2|27547.2|27532.2|164
1641918600000|2022-01-11 16:30:00|27554.7|27539.7|27547.2|27532.2|27562.2|27547.2|27529.7|27514.7|376
1641918900000|2022-01-11 16:35:00|27544.7|27529.7|27567.2|27552.2|27572.2|27557.2|27542.2|27527.2|127
1641919200000|2022-01-11 16:40:00|27564.7|27549.7|27589.7|27574.7|27592.2|27577.2|27564.7|27549.7|41
1641919500000|2022-01-11 16:45:00|27587.2|27572.2|27564.7|27549.7|27589.7|27574.7|27559.7|27544.7|62
1641919800000|2022-01-11 16:50:00|27569.7|27544.7|27574.7|27554.7|27579.7|27559.7|27569.7|27544.7|29
1641920100000|2022-01-11 16:55:00|27569.7|27549.7|27584.7|27564.7|27584.7|27564.7|27569.7|27549.7|28
1641920400000|2022-01-11 17:00:00|27589.7|27569.7|27599.7|27574.7|27599.7|27574.7|27579.7|27554.7|20
1641920700000|2022-01-11 17:05:00|27594.7|27579.7|27599.7|27579.7|27599.7|27579.7|27589.7|27569.7|22
1641921000000|2022-01-11 17:10:00|27594.7|27574.7|27609.7|27589.7|27609.7|27589.7|27589.7|27569.7|25
1641921300000|2022-01-11 17:15:00|27614.7|27584.7|27599.7|27579.7|27614.7|27594.7|27594.7|27574.7|21
1641921600000|2022-01-11 17:20:00|27604.7|27584.7|27599.7|27579.7|27609.7|27589.7|27594.7|27574.7|6
1641921900000|2022-01-11 17:25:00|27594.7|27574.7|27574.7|27549.7|27594.7|27574.7|27569.7|27544.7|15
1641922200000|2022-01-11 17:30:00|27569.7|27554.7|27574.7|27554.7|27584.7|27559.7|27564.7|27544.7|5
1641922500000|2022-01-11 17:35:00|27569.7|27549.7|27589.7|27564.7|27594.7|27569.7|27569.7|27549.7|15
1641922800000|2022-01-11 17:40:00|27584.7|27569.7|27604.7|27579.7|27604.7|27584.7|27584.7|27564.7|16
1641923100000|2022-01-11 17:45:00|27609.7|27584.7|27604.7|27584.7|27609.7|27589.7|27604.7|27579.7|3
1641923400000|2022-01-11 17:50:00|27609.7|27589.7|27619.7|27599.7|27619.7|27599.7|27604.7|27584.7|16
1641923700000|2022-01-11 17:55:00|27614.7|27594.7|27624.7|27599.7|27624.7|27604.7|27614.7|27594.7|9
1641924000000|2022-01-11 18:00:00|27619.7|27594.7|27614.7|27594.7|27624.7|27599.7|27599.7|27579.7|10
1641924300000|2022-01-11 18:05:00|27609.7|27589.7|27609.7|27584.7|27614.7|27589.7|27599.7|27579.7|10
1641924600000|2022-01-11 18:10:00|27604.7|27589.7|27609.7|27589.7|27614.7|27594.7|27604.7|27584.7|5
1641924900000|2022-01-11 18:15:00|27604.7|27584.7|27619.7|27594.7|27619.7|27599.7|27604.7|27584.7|14
1641925200000|2022-01-11 18:20:00|27614.7|27599.7|27629.7|27609.7|27629.7|27609.7|27614.7|27594.7|10
1641925500000|2022-01-11 18:25:00|27624.7|27604.7|27619.7|27599.7|27629.7|27609.7|27619.7|27599.7|12
1641925800000|2022-01-11 18:30:00|27624.7|27604.7|27634.7|27614.7|27634.7|27614.7|27619.7|27599.7|30
1641926100000|2022-01-11 18:35:00|27639.7|27619.7|27629.7|27609.7|27639.7|27619.7|27629.7|27609.7|12
1641926400000|2022-01-11 18:40:00|27634.7|27604.7|27629.7|27609.7|27634.7|27609.7|27629.7|27604.7|3
1641926700000|2022-01-11 18:45:00|27634.7|27614.7|27629.7|27609.7|27644.7|27624.7|27629.7|27604.7|19
1641927000000|2022-01-11 18:50:00|27634.7|27614.7|27634.7|27614.7|27639.7|27619.7|27629.7|27609.7|3
1641927300000|2022-01-11 18:55:00|27639.7|27619.7|27644.7|27624.7|27644.7|27624.7|27634.7|27614.7|12
1641927600000|2022-01-11 19:00:00|27639.7|27619.7|27629.7|27609.7|27644.7|27624.7|27629.7|27609.7|7
1641927900000|2022-01-11 19:05:00|27634.7|27614.7|27619.7|27599.7|27634.7|27614.7|27614.7|27594.7|15
1641928200000|2022-01-11 19:10:00|27624.7|27594.7|27624.7|27599.7|27629.7|27604.7|27614.7|27594.7|12
1641928500000|2022-01-11 19:15:00|27619.7|27604.7|27624.7|27604.7|27624.7|27604.7|27619.7|27599.7|6
1641928800000|2022-01-11 19:20:00|27619.7|27599.7|27624.7|27604.7|27629.7|27609.7|27614.7|27594.7|9
1641929100000|2022-01-11 19:25:00|27619.7|27599.7|27632.2|27617.2|27634.7|27617.2|27619.7|27599.7|23
1641929400000|2022-01-11 19:30:00|27627.2|27612.2|27624.7|27609.7|27632.2|27617.2|27622.2|27607.2|7
1641929700000|2022-01-11 19:35:00|27622.2|27607.2|27632.2|27617.2|27632.2|27617.2|27622.2|27607.2|7
1641930000000|2022-01-11 19:40:00|27634.7|27619.7|27634.7|27619.7|27637.2|27622.2|27627.2|27612.2|11
1641930300000|2022-01-11 19:45:00|27632.2|27617.2|27642.2|27627.2|27642.2|27627.2|27629.7|27614.7|5
1641930600000|2022-01-11 19:50:00|27639.7|27624.7|27642.2|27627.2|27642.2|27627.2|27634.7|27619.7|6
1641930900000|2022-01-11 19:55:00|27644.7|27629.7|27639.7|27624.7|27652.2|27637.2|27639.7|27624.7|14
1641931200000|2022-01-11 20:00:00|27642.2|27627.2|27649.7|27634.7|27652.2|27637.2|27642.2|27627.2|5
1641931500000|2022-01-11 20:05:00|27652.2|27637.2|27652.2|27637.2|27657.2|27642.2|27649.7|27634.7|12
1641931800000|2022-01-11 20:10:00|27647.2|27632.2|27652.2|27637.2|27652.2|27637.2|27642.2|27627.2|6
1641932100000|2022-01-11 20:15:00|27649.7|27634.7|27652.2|27637.2|27657.2|27642.2|27644.7|27629.7|7
1641932400000|2022-01-11 20:20:00|27649.7|27634.7|27652.2|27637.2|27652.2|27637.2|27649.7|27634.7|5
1641932700000|2022-01-11 20:25:00|27649.7|27634.7|27642.2|27627.2|27657.2|27642.2|27642.2|27627.2|37
1641933000000|2022-01-11 20:30:00|27644.7|27629.7|27637.2|27622.2|27652.2|27637.2|27637.2|27622.2|7
1641933300000|2022-01-11 20:35:00|27639.7|27624.7|27634.7|27619.7|27642.2|27627.2|27634.7|27619.7|8
1641933600000|2022-01-11 20:40:00|27637.2|27622.2|27639.7|27624.7|27642.2|27627.2|27632.2|27617.2|10
1641933900000|2022-01-11 20:45:00|27637.2|27622.2|27629.7|27614.7|27642.2|27627.2|27627.2|27612.2|4
1641934200000|2022-01-11 20:50:00|27632.2|27617.2|27612.2|27597.2|27632.2|27617.2|27612.2|27597.2|14
1641934500000|2022-01-11 20:55:00|27619.7|27604.7|27672.2|27657.2|27672.2|27657.2|27619.7|27604.7|34
1641934800000|2022-01-11 21:00:00|27678|27638|27674.8|27634.8|27685.5|27645.5|27667|27627|0
1641935100000|2022-01-11 21:05:00|27672.1|27632.1|27672.1|27632.1|27679.1|27639.1|27668.9|27628.9|0
1641935400000|2022-01-11 21:10:00|27671.9|27631.9|27667|27627|27672.1|27632.1|27661.9|27621.9|0
1641935700000|2022-01-11 21:15:00|27667.3|27627.3|27661.9|27621.9|27670.3|27630.3|27660.6|27620.6|0
1641936000000|2022-01-11 21:20:00|27662.1|27622.1|27661.9|27621.9|27668.9|27628.9|27661.9|27621.9|0
1641936300000|2022-01-11 21:25:00|27661.8|27621.8|27663.8|27623.8|27663.8|27623.8|27660.6|27620.6|0
1641936600000|2022-01-11 21:30:00|27664.1|27624.1|27665.7|27625.7|27665.7|27625.7|27663.8|27623.8|0
1641936900000|2022-01-11 21:35:00|27665.8|27625.8|27667|27627|27667|27627|27665.7|27625.7|0
1641937200000|2022-01-11 21:40:00|27666.8|27626.8|27672.1|27632.1|27672.1|27632.1|27665.7|27625.7|0
1641937500000|2022-01-11 21:45:00|27671.9|27631.9|27665.7|27625.7|27674|27634|27665.7|27625.7|0
1641937800000|2022-01-11 21:50:00|27666|27626|27665.7|27625.7|27668.9|27628.9|27665.7|27625.7|0
1641938100000|2022-01-11 21:55:00|27666|27626|27665.5|27625.5|27667|27627|27664.5|27624.5|0
1641938400000|2022-01-11 22:00:00|27667.1|27627.1|27664.5|27624.5|27667.1|27627.1|27664.5|27624.5|0
1641938700000|2022-01-11 22:05:00|27664|27624|27664.5|27624.5|27665.5|27625.5|27661.8|27621.8|0
1641939000000|2022-01-11 22:10:00|27663.4|27623.4|27664|27624|27664|27624|27663.4|27623.4|0
1641939300000|2022-01-11 22:15:00|27663.4|27623.4|27666.6|27626.6|27668.7|27628.7|27663.4|27623.4|0
1641939600000|2022-01-11 22:20:00|27666.1|27626.1|27666.6|27626.6|27666.6|27626.6|27666.1|27626.1|0
1641939900000|2022-01-11 22:25:00|27668.2|27628.2|27668.2|27628.2|27668.7|27628.7|27666.6|27626.6|0
1641940200000|2022-01-11 22:30:00|27667.1|27627.1|27667.7|27627.7|27670.3|27630.3|27667.1|27627.1|0
1641940500000|2022-01-11 22:35:00|27667.1|27627.1|27667.1|27627.1|27667.1|27627.1|27667.1|27627.1|0
1641940800000|2022-01-11 22:40:00|27666.6|27626.6|27667.1|27627.1|27667.1|27627.1|27666.6|27626.6|0
1641941100000|2022-01-11 22:45:00|27666.1|27626.1|27667.1|27627.1|27667.1|27627.1|27666.1|27626.1|0
1641941700000|2022-01-11 22:55:00|27666.6|27626.6|27667.1|27627.1|27668.2|27628.2|27666.1|27626.1|0
1641942000000|2022-01-11 23:00:00|27668|27628|27675.4|27635.4|27675.4|27635.4|27659.4|27619.4|0
1641942300000|2022-01-11 23:05:00|27675.2|27635.2|27674.7|27634.7|27685.5|27645.5|27672.1|27632.1|0
1641942600000|2022-01-11 23:10:00|27674.8|27634.8|27668.9|27628.9|27677.2|27637.2|27667|27627|0
1641942900000|2022-01-11 23:15:00|27669.1|27629.1|27661.9|27621.9|27670.3|27630.3|27658.7|27618.7|0
1641943200000|2022-01-11 23:20:00|27662.1|27622.1|27660.6|27620.6|27665.7|27625.7|27656.8|27616.8|0
1641943500000|2022-01-11 23:25:00|27660.3|27620.3|27660.6|27620.6|27661.9|27621.9|27658.7|27618.7|0
1641943800000|2022-01-11 23:30:00|27660.9|27620.9|27667|27627|27667|27627|27660.6|27620.6|0
1641944100000|2022-01-11 23:35:00|27666.9|27626.9|27658.7|27618.7|27667|27627|27655.5|27615.5|0
1641944400000|2022-01-11 23:40:00|27659|27619|27665.7|27625.7|27668.9|27628.9|27656.8|27616.8|0
1641944700000|2022-01-11 23:45:00|27665.8|27625.8|27658.7|27618.7|27668.9|27628.9|27655.5|27615.5|0
1641945000000|2022-01-11 23:50:00|27658.6|27618.6|27658.7|27618.7|27660.6|27620.6|27655.5|27615.5|0
1641945300000|2022-01-11 23:55:00|27658.6|27618.6|27661.9|27621.9|27665.7|27625.7|27655.5|27615.5|0
1641945600000|2022-01-12 00:00:00|27661.6|27621.6|27658.5|27618.5|27666.8|27626.8|27656.6|27616.6|0
1641945900000|2022-01-12 00:05:00|27658.6|27618.6|27665.4|27625.4|27668.7|27628.7|27658.5|27618.5|0
1641946200000|2022-01-12 00:10:00|27665.2|27625.2|27661.7|27621.7|27665.2|27625.2|27656.6|27616.6|0
1641946500000|2022-01-12 00:15:00|27662|27622|27693.8|27653.8|27699.9|27659.9|27662|27622|0
1641946800000|2022-01-12 00:20:00|27693.9|27653.9|27697.6|27657.6|27699|27659|27691|27651|0
1641947100000|2022-01-12 00:25:00|27697.1|27657.1|27697.5|27657.5|27701.9|27661.9|27694.7|27654.7|0
1641947400000|2022-01-12 00:30:00|27698.5|27658.5|27704.8|27664.8|27711.3|27671.3|27695.7|27655.7|0
1641947700000|2022-01-12 00:35:00|27705|27665|27707.6|27667.6|27708.5|27668.5|27704.4|27664.4|0
1641948000000|2022-01-12 00:40:00|27707.8|27667.8|27707.6|27667.6|27714.2|27674.2|27706|27666|0
1641948300000|2022-01-12 00:45:00|27707.1|27667.1|27708.9|27668.9|27710.6|27670.6|27705.6|27665.6|0
1641948600000|2022-01-12 00:50:00|27708.3|27668.3|27705.3|27665.3|27708.3|27668.3|27704|27664|0
1641948900000|2022-01-12 00:55:00|27705.5|27665.5|27692.1|27652.1|27705.5|27665.5|27692.1|27652.1|0
1641949200000|2022-01-12 01:00:00|27691.9|27651.9|27683.2|27643.2|27695.1|27655.1|27681.4|27641.4|0
1641949500000|2022-01-12 01:05:00|27682.7|27642.7|27683.4|27643.4|27686.6|27646.6|27680|27640|0
1641949800000|2022-01-12 01:10:00|27683.5|27643.5|27678.4|27638.4|27689.6|27649.6|27674.1|27634.1|0
1641950100000|2022-01-12 01:15:00|27678.3|27638.3|27672.4|27632.4|27682.3|27642.3|27672.4|27632.4|0
1641950400000|2022-01-12 01:20:00|27673|27633|27673|27633|27676.9|27636.9|27670.2|27630.2|0
1641950700000|2022-01-12 01:25:00|27672.5|27632.5|27678.8|27638.8|27679|27639|27670|27630|0
1641951000000|2022-01-12 01:30:00|27678.2|27638.2|27672.6|27632.6|27685.1|27645.1|27672.6|27632.6|0
1641951300000|2022-01-12 01:35:00|27671.6|27631.6|27691.7|27651.7|27693.4|27653.4|27669.8|27629.8|0
1641951600000|2022-01-12 01:40:00|27692.2|27652.2|27672.2|27632.2|27703.1|27663.1|27672.2|27632.2|0
1641951900000|2022-01-12 01:45:00|27672.4|27632.4|27662.4|27622.4|27677.1|27637.1|27652.8|27612.8|0
1641952200000|2022-01-12 01:50:00|27661.9|27621.9|27666.9|27626.9|27668.7|27628.7|27659.2|27619.2|0
1641952500000|2022-01-12 01:55:00|27666.3|27626.3|27681|27641|27684.2|27644.2|27662.4|27622.4|0
1641952800000|2022-01-12 02:00:00|27681.1|27641.1|27706.5|27666.5|27706.7|27666.7|27678.1|27638.1|0
1641953100000|2022-01-12 02:05:00|27706|27666|27696.7|27656.7|27709.4|27669.4|27696.5|27656.5|0
1641953400000|2022-01-12 02:10:00|27697.2|27657.2|27701.1|27661.1|27706.1|27666.1|27693.6|27653.6|0
1641953700000|2022-01-12 02:15:00|27701.2|27661.2|27700.6|27660.6|27706.1|27666.1|27692.3|27652.3|0
1641954000000|2022-01-12 02:20:00|27701.2|27661.2|27709.7|27669.7|27709.9|27669.9|27700.5|27660.5|0
1641954300000|2022-01-12 02:25:00|27709.9|27669.9|27710.1|27670.1|27712.9|27672.9|27704.9|27664.9|0
1641954600000|2022-01-12 02:30:00|27710|27670|27706.5|27666.5|27712.9|27672.9|27697.2|27657.2|0
1641954900000|2022-01-12 02:35:00|27706|27666|27706.3|27666.3|27709.5|27669.5|27704.5|27664.5|0
1641955200000|2022-01-12 02:40:00|27706.2|27666.2|27705.9|27665.9|27709.3|27669.3|27703.3|27663.3|0
1641955500000|2022-01-12 02:45:00|27706.1|27666.1|27703.1|27663.1|27706.1|27666.1|27697|27657|0
1641955800000|2022-01-12 02:50:00|27702.9|27662.9|27703.3|27663.3|27704.3|27664.3|27696.7|27656.7|0
1641956100000|2022-01-12 02:55:00|27703.1|27663.1|27700.8|27660.8|27706.9|27666.9|27700.2|27660.2|0
1641956400000|2022-01-12 03:00:00|27700.9|27660.9|27702.2|27662.2|27707|27667|27700.6|27660.6|0
1641956700000|2022-01-12 03:05:00|27702.8|27662.8|27704|27664|27704.2|27664.2|27700.8|27660.8|0
1641957000000|2022-01-12 03:10:00|27703.8|27663.8|27700.6|27660.6|27704.2|27664.2|27700.6|27660.6|0
1641957300000|2022-01-12 03:15:00|27700.5|27660.5|27699.4|27659.4|27701.2|27661.2|27697.7|27657.7|0
1641957600000|2022-01-12 03:20:00|27699.9|27659.9|27703.7|27663.7|27705.4|27665.4|27697.8|27657.8|0
1641957900000|2022-01-12 03:25:00|27703.6|27663.6|27703.8|27663.8|27710.1|27670.1|27703.6|27663.6|0
1641958200000|2022-01-12 03:30:00|27704.4|27664.4|27707.1|27667.1|27716.5|27676.5|27704.1|27664.1|0
1641958500000|2022-01-12 03:35:00|27707.6|27667.6|27707.3|27667.3|27713.7|27673.7|27706.9|27666.9|0
1641958800000|2022-01-12 03:40:00|27707.8|27667.8|27706.9|27666.9|27710.3|27670.3|27706.8|27666.8|0
1641959100000|2022-01-12 03:45:00|27707|27667|27712.4|27672.4|27712.5|27672.5|27702.1|27662.1|0
1641959400000|2022-01-12 03:50:00|27712.6|27672.6|27721.7|27681.7|27721.7|27681.7|27712.4|27672.4|0
1641959700000|2022-01-12 03:55:00|27722.7|27682.7|27724.7|27684.7|27724.7|27684.7|27721.5|27681.5|0
1641960000000|2022-01-12 04:00:00|27725|27685|27731.1|27691.1|27731.1|27691.1|27724.6|27684.6|0
1641960300000|2022-01-12 04:05:00|27731|27691|27729.5|27689.5|27731.1|27691.1|27726.3|27686.3|0
1641960600000|2022-01-12 04:10:00|27728.9|27688.9|27724.2|27684.2|27731.1|27691.1|27724|27684|0
1641960900000|2022-01-12 04:15:00|27724.8|27684.8|27722.3|27682.3|27725.5|27685.5|27720.8|27680.8|0
1641961200000|2022-01-12 04:20:00|27722.2|27682.2|27717.8|27677.8|27724|27684|27717.8|27677.8|0
1641961500000|2022-01-12 04:25:00|27717.6|27677.6|27714.8|27674.8|27717.6|27677.6|27712.8|27672.8|0
1641961800000|2022-01-12 04:30:00|27714.2|27674.2|27713|27673|27717.8|27677.8|27713|27673|0
1641962100000|2022-01-12 04:35:00|27712.5|27672.5|27714.6|27674.6|27717.6|27677.6|27711.6|27671.6|0
1641962400000|2022-01-12 04:40:00|27714.8|27674.8|27721|27681|27724|27684|27714.6|27674.6|0
1641962700000|2022-01-12 04:45:00|27722.3|27682.3|27719.2|27679.2|27722.3|27682.3|27719.2|27679.2|0
1641963000000|2022-01-12 04:50:00|27718.7|27678.7|27715|27675|27718.7|27678.7|27712.1|27672.1|0
1641963300000|2022-01-12 04:55:00|27715.1|27675.1|27718|27678|27721|27681|27712.1|27672.1|0
1641963600000|2022-01-12 05:00:00|27718.5|27678.5|27721.2|27681.2|27721.4|27681.4|27717.8|27677.8|0
1641963900000|2022-01-12 05:05:00|27721.4|27681.4|27721.4|27681.4|27724.4|27684.4|27721|27681|0
1641964200000|2022-01-12 05:10:00|27721.9|27681.9|27728.7|27688.7|27730.3|27690.3|27721.4|27681.4|0
1641964500000|2022-01-12 05:15:00|27728.2|27688.2|27723.9|27683.9|27730.3|27690.3|27723.9|27683.9|0
1641964800000|2022-01-12 05:20:00|27724|27684|27725.7|27685.7|27727.4|27687.4|27724|27684|0
1641965100000|2022-01-12 05:25:00|27726.2|27686.2|27721.8|27681.8|27727.4|27687.4|27718.2|27678.2|0
1641965400000|2022-01-12 05:30:00|27722|27682|27719.4|27679.4|27724.8|27684.8|27717.9|27677.9|0
1641965700000|2022-01-12 05:35:00|27721|27681|27730.8|27690.8|27731.2|27691.2|27719.4|27679.4|0
1641966000000|2022-01-12 05:40:00|27730.9|27690.9|27740.1|27700.1|27741.3|27701.3|27730.9|27690.9|0
1641966300000|2022-01-12 05:45:00|27740.6|27700.6|27751.2|27711.2|27753.6|27713.6|27738.1|27698.1|0
1641966600000|2022-01-12 05:50:00|27751|27711|27753|27713|27755.1|27715.1|27749.4|27709.4|0
1641966900000|2022-01-12 05:55:00|27752.9|27712.9|27758.5|27718.5|27759.8|27719.8|27751.5|27711.5|0
1641967200000|2022-01-12 06:00:00|27758.6|27718.6|27768.3|27728.3|27770.4|27730.4|27755.3|27715.3|0
1641967500000|2022-01-12 06:05:00|27768.1|27728.1|27758.5|27718.5|27768.1|27728.1|27755.2|27715.2|0
1641967800000|2022-01-12 06:10:00|27759|27719|27758.2|27718.2|27764.5|27724.5|27757.9|27717.9|0
1641968100000|2022-01-12 06:15:00|27758.3|27718.3|27736.5|27696.5|27758.3|27718.3|27734.9|27694.9|0
1641968400000|2022-01-12 06:20:00|27736.6|27696.6|27725.3|27685.3|27742.8|27702.8|27722.1|27682.1|0
1641968700000|2022-01-12 06:25:00|27725.2|27685.2|27722.4|27682.4|27725.7|27685.7|27715.7|27675.7|0
1641969000000|2022-01-12 06:30:00|27721.3|27681.3|27728.4|27688.4|27728.4|27688.4|27713.5|27673.5|0
1641969300000|2022-01-12 06:35:00|27727.3|27687.3|27731.6|27691.6|27731.7|27691.7|27722|27682|0
1641969600000|2022-01-12 06:40:00|27731.5|27691.5|27740.6|27700.6|27746.5|27706.5|27731.5|27691.5|0
1641969900000|2022-01-12 06:45:00|27740.7|27700.7|27728.4|27688.4|27740.7|27700.7|27726.8|27686.8|0
1641970200000|2022-01-12 06:50:00|27729.5|27689.5|27724.9|27684.9|27732.5|27692.5|27722|27682|0
1641970500000|2022-01-12 06:55:00|27724.4|27684.4|27721.5|27681.5|27724.9|27684.9|27717.2|27677.2|0
1641970800000|2022-01-12 07:00:00|27722.6|27682.6|27712.2|27697.2|27726.6|27699.7|27697.2|27671.4|40
1641971100000|2022-01-12 07:05:00|27709.7|27694.7|27707.2|27692.2|27717.2|27702.2|27707.2|27692.2|22
1641971400000|2022-01-12 07:10:00|27709.7|27694.7|27707.2|27692.2|27714.7|27699.7|27704.7|27689.7|9
1641971700000|2022-01-12 07:15:00|27709.7|27694.7|27722.2|27707.2|27729.7|27714.7|27707.2|27692.2|28
1641972000000|2022-01-12 07:20:00|27724.7|27709.7|27724.7|27709.7|27727.2|27712.2|27719.7|27704.7|4
1641972300000|2022-01-12 07:25:00|27722.2|27707.2|27722.2|27707.2|27724.7|27709.7|27717.2|27702.2|3
1641972600000|2022-01-12 07:30:00|27727.2|27712.2|27729.7|27714.7|27732.2|27717.2|27727.2|27712.2|15
1641972900000|2022-01-12 07:35:00|27727.2|27712.2|27744.7|27729.7|27747.2|27732.2|27727.2|27712.2|8
1641973200000|2022-01-12 07:40:00|27747.2|27732.2|27739.7|27724.7|27747.2|27732.2|27732.2|27717.2|7
1641973500000|2022-01-12 07:45:00|27742.2|27727.2|27734.7|27719.7|27747.2|27732.2|27732.2|27717.2|6
1641973800000|2022-01-12 07:50:00|27737.2|27722.2|27714.7|27699.7|27737.2|27722.2|27714.7|27699.7|8
1641974100000|2022-01-12 07:55:00|27712.2|27697.2|27702.2|27687.2|27717.2|27702.2|27692.2|27677.2|63
1641974400000|2022-01-12 08:00:00|27704.7|27689.7|27677.2|27662.2|27722.2|27707.2|27667.2|27652.2|568
1641974700000|2022-01-12 08:05:00|27672.2|27657.2|27674.7|27659.7|27687.2|27672.2|27649.7|27634.7|429
1641975000000|2022-01-12 08:10:00|27672.2|27657.2|27674.7|27659.7|27697.2|27682.2|27672.2|27657.2|196
1641975300000|2022-01-12 08:15:00|27672.2|27657.2|27672.2|27657.2|27677.2|27662.2|27652.2|27637.2|193
1641975600000|2022-01-12 08:20:00|27667.2|27652.2|27692.2|27677.2|27697.2|27682.2|27667.2|27652.2|167
1641975900000|2022-01-12 08:25:00|27689.7|27674.7|27652.2|27637.2|27692.2|27677.2|27647.2|27632.2|196
1641976200000|2022-01-12 08:30:00|27649.7|27634.7|27622.2|27607.2|27657.2|27642.2|27619.7|27604.7|258
1641976500000|2022-01-12 08:35:00|27619.7|27604.7|27602.2|27587.2|27624.7|27609.7|27597.2|27582.2|215
1641976800000|2022-01-12 08:40:00|27597.2|27582.2|27567.2|27552.2|27604.7|27589.7|27567.2|27552.2|186
1641977100000|2022-01-12 08:45:00|27562.2|27547.2|27572.2|27557.2|27577.2|27562.2|27552.2|27537.2|157
1641977400000|2022-01-12 08:50:00|27569.7|27554.7|27617.2|27602.2|27622.2|27607.2|27562.2|27547.2|81
1641977700000|2022-01-12 08:55:00|27614.7|27599.7|27617.2|27602.2|27619.7|27604.7|27602.2|27587.2|68
1641978000000|2022-01-12 09:00:00|27612.2|27597.2|27662.2|27647.2|27662.2|27647.2|27607.2|27592.2|209
1641978300000|2022-01-12 09:05:00|27667.2|27652.2|27667.2|27652.2|27692.2|27677.2|27667.2|27652.2|219
1641978600000|2022-01-12 09:10:00|27662.2|27647.2|27634.7|27619.7|27667.2|27652.2|27624.7|27609.7|93
1641978900000|2022-01-12 09:15:00|27632.2|27617.2|27657.2|27642.2|27657.2|27642.2|27627.2|27612.2|53
1641979200000|2022-01-12 09:20:00|27654.7|27639.7|27657.2|27642.2|27669.7|27654.7|27652.2|27637.2|67
1641979500000|2022-01-12 09:25:00|27662.2|27647.2|27662.2|27647.2|27662.2|27647.2|27644.7|27629.7|67
1641979800000|2022-01-12 09:30:00|27659.7|27644.7|27655.5|27640.5|27667.2|27652.2|27640.5|27625.5|38
1641980100000|2022-01-12 09:35:00|27653|27638|27645.5|27630.5|27655.5|27640.5|27640.5|27625.5|46
1641980400000|2022-01-12 09:40:00|27648|27633|27670.5|27655.5|27673|27658|27645.5|27630.5|63
1641980700000|2022-01-12 09:45:00|27675.5|27660.5|27690.5|27675.5|27695.5|27680.5|27670.5|27655.5|85
1641981000000|2022-01-12 09:50:00|27688|27673|27710.5|27695.5|27710.5|27695.5|27685.5|27670.5|168
1641981300000|2022-01-12 09:55:00|27713|27698|27685.5|27670.5|27718|27703|27685.5|27670.5|104
1641981600000|2022-01-12 10:00:00|27688|27673|27660.5|27645.5|27693|27678|27660.5|27645.5|78
1641981900000|2022-01-12 10:05:00|27663|27648|27650.5|27635.5|27665.5|27650.5|27645.5|27630.5|58
1641982200000|2022-01-12 10:10:00|27655.5|27640.5|27670.5|27655.5|27675.5|27660.5|27645.5|27630.5|74
1641982500000|2022-01-12 10:15:00|27665.5|27650.5|27645.5|27630.5|27665.5|27650.5|27645.5|27630.5|69
1641982800000|2022-01-12 10:20:00|27640.5|27625.5|27655.5|27640.5|27655.5|27640.5|27630.5|27615.5|99
1641983100000|2022-01-12 10:25:00|27660.5|27645.5|27650.5|27635.5|27660.5|27645.5|27635.5|27620.5|80
1641983400000|2022-01-12 10:30:00|27648|27633|27585.5|27570.5|27648|27633|27585.5|27570.5|86
1641983700000|2022-01-12 10:35:00|27580.5|27565.5|27608|27593|27610.5|27595.5|27580.5|27565.5|87
1641984000000|2022-01-12 10:40:00|27605.5|27590.5|27615.5|27600.5|27615.5|27600.5|27600.5|27585.5|30
1641984300000|2022-01-12 10:45:00|27618|27603|27630.5|27615.5|27630.5|27615.5|27615.5|27600.5|55
1641984600000|2022-01-12 10:50:00|27633|27618|27610.5|27595.5|27635.5|27620.5|27608|27593|59
1641984900000|2022-01-12 10:55:00|27608|27593|27623|27608|27635.5|27620.5|27608|27593|50
1641985200000|2022-01-12 11:00:00|27625.5|27610.5|27620.5|27605.5|27653|27638|27620.5|27605.5|69
1641985500000|2022-01-12 11:05:00|27625.5|27610.5|27598|27583|27630.5|27615.5|27595.5|27580.5|52
1641985800000|2022-01-12 11:10:00|27600.5|27585.5|27595.5|27580.5|27600.5|27585.5|27580.5|27565.5|71
1641986100000|2022-01-12 11:15:00|27590.5|27575.5|27565.5|27550.5|27595.5|27580.5|27563|27548|57
1641986400000|2022-01-12 11:20:00|27568|27553|27585.5|27570.5|27585.5|27570.5|27565.5|27550.5|52
1641986700000|2022-01-12 11:25:00|27583|27568|27575.5|27560.5|27585.5|27570.5|27570.5|27555.5|23
1641987000000|2022-01-12 11:30:00|27570.5|27555.5|27565.5|27550.5|27573|27558|27560.5|27545.5|45
1641987300000|2022-01-12 11:35:00|27568|27553|27565.5|27550.5|27575.5|27560.5|27565.5|27550.5|32
1641987600000|2022-01-12 11:40:00|27560.5|27545.5|27525.5|27510.5|27560.5|27545.5|27525.5|27510.5|82
1641987900000|2022-01-12 11:45:00|27523|27508|27550.5|27535.5|27553|27538|27520.5|27505.5|97
1641988200000|2022-01-12 11:50:00|27548|27533|27555.5|27540.5|27560.5|27545.5|27540.5|27525.5|40
1641988500000|2022-01-12 11:55:00|27560.5|27545.5|27548|27533|27560.5|27545.5|27545.5|27530.5|39
1641988800000|2022-01-12 12:00:00|27545.5|27530.5|27560.5|27545.5|27565.5|27550.5|27535.5|27520.5|57
1641989100000|2022-01-12 12:05:00|27563|27548|27535.5|27520.5|27570.5|27555.5|27535.5|27520.5|26
1641989400000|2022-01-12 12:10:00|27540.5|27525.5|27540.5|27525.5|27545.5|27530.5|27535.5|27520.5|32
1641989700000|2022-01-12 12:15:00|27545.5|27530.5|27548|27533|27563|27548|27540.5|27525.5|52
1641990000000|2022-01-12 12:20:00|27550.5|27535.5|27565.5|27550.5|27565.5|27550.5|27550.5|27535.5|27
1641990300000|2022-01-12 12:25:00|27568|27553|27560.5|27545.5|27575.5|27560.5|27555.5|27540.5|24
1641990600000|2022-01-12 12:30:00|27565.5|27550.5|27560.5|27545.5|27570.5|27555.5|27555.5|27540.5|11
1641990900000|2022-01-12 12:35:00|27565.5|27550.5|27558|27543|27565.5|27550.5|27555.5|27540.5|28
1641991200000|2022-01-12 12:40:00|27555.7|27540.7|27553.2|27538.2|27568.2|27553.2|27553.2|27538.2|57
1641991500000|2022-01-12 12:45:00|27558.2|27543.2|27560.7|27545.7|27568.2|27553.2|27553.2|27538.2|40
1641991800000|2022-01-12 12:50:00|27563.2|27548.2|27553.2|27538.2|27563.2|27548.2|27548.2|27533.2|17
1641992100000|2022-01-12 12:55:00|27555.7|27540.7|27560.7|27545.7|27563.2|27548.2|27553.2|27538.2|30
1641992400000|2022-01-12 13:00:00|27558.2|27543.2|27570.7|27555.7|27573.2|27558.2|27558.2|27543.2|27
1641992700000|2022-01-12 13:05:00|27568.2|27553.2|27548.2|27533.2|27573.2|27558.2|27543.2|27528.2|27
1641993000000|2022-01-12 13:10:00|27550.7|27535.7|27545.7|27530.7|27550.7|27535.7|27538.2|27523.2|28
1641993300000|2022-01-12 13:15:00|27548.2|27533.2|27558.2|27543.2|27558.2|27543.2|27543.2|27528.2|49
1641993600000|2022-01-12 13:20:00|27555.7|27540.7|27573.2|27558.2|27573.2|27558.2|27548.2|27533.2|32
1641993900000|2022-01-12 13:25:00|27568.2|27553.2|27580.7|27565.7|27588.2|27573.2|27568.2|27553.2|71
1641994200000|2022-01-12 13:30:00|27578.2|27563.2|27583.2|27568.2|27603.2|27588.2|27555.7|27540.7|174
1641994500000|2022-01-12 13:35:00|27580.7|27565.7|27638.2|27623.2|27638.2|27623.2|27580.7|27565.7|187
1641994800000|2022-01-12 13:40:00|27635.7|27620.7|27603.2|27588.2|27638.2|27623.2|27593.2|27578.2|87
1641995100000|2022-01-12 13:45:00|27600.7|27585.7|27558.2|27543.2|27603.2|27588.2|27543.2|27528.2|87
1641995400000|2022-01-12 13:50:00|27560.7|27545.7|27580.7|27565.7|27583.2|27568.2|27548.2|27533.2|115
1641995700000|2022-01-12 13:55:00|27578.2|27563.2|27615.7|27600.7|27618.2|27603.2|27578.2|27563.2|70
1641996000000|2022-01-12 14:00:00|27613.2|27598.2|27618.2|27603.2|27628.2|27613.2|27603.2|27588.2|87
1641996300000|2022-01-12 14:05:00|27613.2|27598.2|27608.2|27593.2|27618.2|27603.2|27603.2|27588.2|67
1641996600000|2022-01-12 14:10:00|27610.7|27595.7|27588.2|27573.2|27613.2|27598.2|27583.2|27568.2|51
1641996900000|2022-01-12 14:15:00|27585.7|27570.7|27578.2|27563.2|27588.2|27573.2|27578.2|27563.2|45
1641997200000|2022-01-12 14:20:00|27580.7|27565.7|27593.2|27578.2|27593.2|27578.2|27573.2|27558.2|35
1641997500000|2022-01-12 14:25:00|27590.7|27575.7|27603.2|27588.2|27605.7|27590.7|27590.7|27575.7|61
1641997800000|2022-01-12 14:30:00|27608.2|27593.2|27630.7|27615.7|27648.2|27633.2|27608.2|27593.2|201
1641998100000|2022-01-12 14:35:00|27628.2|27613.2|27643.2|27628.2|27648.2|27633.2|27608.2|27593.2|155
1641998400000|2022-01-12 14:40:00|27645.7|27630.7|27643.2|27628.2|27648.2|27633.2|27618.2|27603.2|101
1641998700000|2022-01-12 14:45:00|27645.7|27630.7|27663.2|27648.2|27663.2|27648.2|27633.2|27618.2|169
1641999000000|2022-01-12 14:50:00|27660.7|27645.7|27703.2|27688.2|27703.2|27688.2|27653.2|27638.2|237
1641999300000|2022-01-12 14:55:00|27705.7|27690.7|27720.7|27705.7|27720.7|27705.7|27688.2|27673.2|194
1641999600000|2022-01-12 15:00:00|27723.2|27708.2|27703.2|27688.2|27728.2|27713.2|27688.2|27673.2|152
1641999900000|2022-01-12 15:05:00|27700.7|27685.7|27723.2|27708.2|27723.2|27708.2|27685.7|27670.7|77
1642000200000|2022-01-12 15:10:00|27721.9|27706.9|27726.9|27711.9|27731.9|27716.9|27721.9|27706.9|168
1642000500000|2022-01-12 15:15:00|27724.4|27709.4|27721.9|27706.9|27726.9|27711.9|27704.4|27689.4|109
1642000800000|2022-01-12 15:20:00|27719.4|27704.4|27726.9|27711.9|27736.9|27721.9|27719.4|27704.4|161
1642001100000|2022-01-12 15:25:00|27729.4|27714.4|27731.9|27716.9|27731.9|27716.9|27721.9|27706.9|50
1642001400000|2022-01-12 15:30:00|27729.4|27714.4|27729.4|27714.4|27731.9|27716.9|27696.9|27681.9|125
1642001700000|2022-01-12 15:35:00|27726.9|27711.9|27691.9|27676.9|27734.4|27719.4|27691.9|27676.9|154
1642002000000|2022-01-12 15:40:00|27694.4|27679.4|27671.9|27656.9|27699.4|27684.4|27651.9|27636.9|134
1642002300000|2022-01-12 15:45:00|27669.4|27654.4|27691.9|27676.9|27699.4|27684.4|27661.9|27646.9|64
1642002600000|2022-01-12 15:50:00|27694.4|27679.4|27691.9|27676.9|27706.9|27691.9|27676.9|27661.9|115
1642002900000|2022-01-12 15:55:00|27689.4|27674.4|27696.9|27681.9|27696.9|27681.9|27671.9|27656.9|80
1642003200000|2022-01-12 16:00:00|27694.4|27679.4|27684.4|27669.4|27706.9|27691.9|27681.9|27666.9|102
1642003500000|2022-01-12 16:05:00|27681.9|27666.9|27671.9|27656.9|27686.9|27671.9|27636.9|27621.9|151
1642003800000|2022-01-12 16:10:00|27669.4|27654.4|27676.9|27661.9|27689.4|27674.4|27666.9|27651.9|124
1642004100000|2022-01-12 16:15:00|27671.9|27656.9|27674.4|27659.4|27681.9|27666.9|27646.9|27631.9|136
1642004400000|2022-01-12 16:20:00|27676.9|27661.9|27676.9|27661.9|27681.9|27666.9|27661.9|27646.9|117
1642004700000|2022-01-12 16:25:00|27681.9|27666.9|27681.9|27666.9|27701.9|27686.9|27676.9|27661.9|272
1642005000000|2022-01-12 16:30:00|27684.4|27669.4|27714.4|27699.4|27729.4|27714.4|27676.9|27661.9|501
1642005300000|2022-01-12 16:35:00|27719.4|27704.4|27721.9|27706.9|27736.9|27721.9|27701.9|27686.9|355
1642005600000|2022-01-12 16:40:00|27726.9|27711.9|27706.9|27691.9|27726.9|27711.9|27701.9|27686.9|60
1642005900000|2022-01-12 16:45:00|27704.4|27689.4|27701.9|27686.9|27716.9|27701.9|27701.9|27686.9|14
1642006200000|2022-01-12 16:50:00|27704.4|27684.4|27719.4|27699.4|27719.4|27699.4|27704.4|27684.4|15
1642006500000|2022-01-12 16:55:00|27714.4|27694.4|27714.4|27694.4|27719.4|27699.4|27709.4|27689.4|35
1642006800000|2022-01-12 17:00:00|27719.4|27689.4|27714.4|27694.4|27724.4|27704.4|27714.4|27689.4|6
1642007100000|2022-01-12 17:05:00|27719.4|27689.4|27704.4|27684.4|27719.4|27694.4|27704.4|27684.4|21
1642007400000|2022-01-12 17:10:00|27709.4|27689.4|27704.4|27684.4|27714.4|27689.4|27699.4|27679.4|18
1642007700000|2022-01-12 17:15:00|27709.4|27679.4|27709.4|27684.4|27714.4|27694.4|27699.4|27679.4|14
1642008000000|2022-01-12 17:20:00|27704.4|27679.4|27704.4|27679.4|27709.4|27684.4|27699.4|27679.4|5
1642008300000|2022-01-12 17:25:00|27709.4|27684.4|27704.4|27684.4|27714.4|27694.4|27704.4|27679.4|14
1642008600000|2022-01-12 17:30:00|27709.4|27689.4|27704.4|27684.4|27714.4|27689.4|27704.4|27679.4|15
1642008900000|2022-01-12 17:35:00|27709.4|27689.4|27709.4|27684.4|27719.4|27699.4|27704.4|27684.4|4
1642009200000|2022-01-12 17:40:00|27714.4|27689.4|27714.4|27689.4|27719.4|27694.4|27704.4|27684.4|1
1642009500000|2022-01-12 17:45:00|27709.4|27694.4|27709.4|27689.4|27709.4|27694.4|27699.4|27679.4|3
1642009800000|2022-01-12 17:50:00|27714.4|27684.4|27724.4|27699.4|27724.4|27699.4|27714.4|27684.4|11
1642010100000|2022-01-12 17:55:00|27729.4|27704.4|27729.4|27704.4|27734.4|27714.4|27719.4|27699.4|19
1642010400000|2022-01-12 18:00:00|27724.4|27709.4|27724.4|27704.4|27729.4|27709.4|27714.4|27694.4|7
1642010700000|2022-01-12 18:05:00|27729.4|27699.4|27724.4|27704.4|27729.4|27709.4|27724.4|27699.4|3
1642011000000|2022-01-12 18:10:00|27729.4|27709.4|27714.4|27694.4|27729.4|27709.4|27709.4|27689.4|8
1642011300000|2022-01-12 18:15:00|27709.4|27689.4|27719.4|27699.4|27719.4|27699.4|27709.4|27684.4|8
1642011600000|2022-01-12 18:20:00|27714.4|27694.4|27714.4|27694.4|27719.4|27699.4|27714.4|27689.4|3
1642011900000|2022-01-12 18:25:00|27719.4|27689.4|27724.4|27699.4|27734.4|27709.4|27714.4|27689.4|10
1642012200000|2022-01-12 18:30:00|27719.4|27694.4|27719.4|27699.4|27724.4|27704.4|27714.4|27694.4|9
1642012500000|2022-01-12 18:35:00|27714.4|27694.4|27714.4|27694.4|27719.4|27699.4|27709.4|27689.4|6
1642012800000|2022-01-12 18:40:00|27719.4|27699.4|27719.4|27694.4|27724.4|27704.4|27714.4|27694.4|4
1642013100000|2022-01-12 18:45:00|27714.4|27699.4|27714.4|27694.4|27724.4|27704.4|27714.4|27694.4|3
1642013400000|2022-01-12 18:50:00|27709.4|27689.4|27699.4|27679.4|27714.4|27689.4|27699.4|27674.4|17
1642013700000|2022-01-12 18:55:00|27694.4|27674.4|27699.4|27679.4|27709.4|27684.4|27694.4|27674.4|0
1642014000000|2022-01-12 19:00:00|27694.4|27674.4|27689.4|27669.4|27704.4|27679.4|27689.4|27669.4|2
1642014300000|2022-01-12 19:05:00|27684.4|27664.4|27684.4|27664.4|27694.4|27674.4|27684.4|27664.4|6
1642014600000|2022-01-12 19:10:00|27689.4|27659.4|27699.4|27674.4|27699.4|27679.4|27684.4|27659.4|3
1642014900000|2022-01-12 19:15:00|27704.4|27679.4|27699.4|27679.4|27704.4|27679.4|27694.4|27674.4|0
1642015200000|2022-01-12 19:20:00|27704.4|27674.4|27709.4|27689.4|27709.4|27689.4|27704.4|27674.4|5
1642015500000|2022-01-12 19:25:00|27714.4|27694.4|27709.4|27694.4|27724.4|27699.4|27709.4|27689.4|18
1642015800000|2022-01-12 19:30:00|27706.9|27691.9|27699.4|27684.4|27709.4|27694.4|27694.4|27679.4|2
1642016100000|2022-01-12 19:35:00|27701.9|27686.9|27704.4|27689.4|27706.9|27691.9|27696.9|27681.9|2
1642016400000|2022-01-12 19:40:00|27701.9|27686.9|27686.9|27671.9|27701.9|27686.9|27686.9|27671.9|3
1642016700000|2022-01-12 19:45:00|27689.4|27674.4|27699.4|27684.4|27701.9|27686.9|27686.9|27671.9|6
1642017000000|2022-01-12 19:50:00|27701.9|27686.9|27699.4|27684.4|27706.9|27691.9|27694.4|27679.4|3
1642017300000|2022-01-12 19:55:00|27701.9|27686.9|27699.4|27684.4|27706.9|27691.9|27696.9|27681.9|2
1642017600000|2022-01-12 20:00:00|27701.9|27686.9|27701.9|27686.9|27709.4|27694.4|27689.4|27674.4|26
1642017900000|2022-01-12 20:05:00|27699.4|27684.4|27691.9|27676.9|27704.4|27689.4|27689.4|27674.4|8
1642018200000|2022-01-12 20:10:00|27694.4|27679.4|27706.9|27691.9|27706.9|27691.9|27694.4|27679.4|3
1642018500000|2022-01-12 20:15:00|27709.4|27694.4|27704.4|27689.4|27711.9|27696.9|27699.4|27684.4|6
1642018800000|2022-01-12 20:20:00|27701.9|27686.9|27709.4|27694.4|27711.9|27696.9|27699.4|27684.4|7
1642019100000|2022-01-12 20:25:00|27706.9|27691.9|27711.9|27696.9|27711.9|27696.9|27696.9|27681.9|32
1642019400000|2022-01-12 20:30:00|27709.4|27694.4|27704.4|27689.4|27716.9|27701.9|27704.4|27689.4|16
1642019700000|2022-01-12 20:35:00|27706.9|27691.9|27704.4|27689.4|27716.9|27701.9|27701.9|27686.9|6
1642020000000|2022-01-12 20:40:00|27706.9|27691.9|27719.4|27704.4|27721.9|27706.9|27704.4|27689.4|11
1642020300000|2022-01-12 20:45:00|27724.4|27709.4|27721.9|27706.9|27731.9|27716.9|27716.9|27701.9|20
1642020600000|2022-01-12 20:50:00|27724.4|27709.4|27744.4|27729.4|27751.9|27736.9|27724.4|27709.4|17
1642020900000|2022-01-12 20:55:00|27741.9|27726.9|27726.9|27711.9|27751.9|27736.9|27719.4|27704.4|35
1642021200000|2022-01-12 21:00:00|27765.3|27725.3|27778.5|27738.5|27794.1|27754.1|27764.7|27724.7|0
1642021500000|2022-01-12 21:05:00|27779.1|27739.1|27790.6|27750.6|27790.6|27750.6|27778.5|27738.5|0
1642021800000|2022-01-12 21:10:00|27790.5|27750.5|27783.2|27743.2|27793.4|27753.4|27783.2|27743.2|0
1642022100000|2022-01-12 21:15:00|27783.4|27743.4|27797.5|27757.5|27797.5|27757.5|27783.4|27743.4|0
1642022400000|2022-01-12 21:20:00|27797.2|27757.2|27792.4|27752.4|27797.5|27757.5|27784|27744|0
1642022700000|2022-01-12 21:25:00|27792.7|27752.7|27794.2|27754.2|27796.1|27756.1|27792.4|27752.4|0
1642023000000|2022-01-12 21:30:00|27794|27754|27785.9|27745.9|27794|27754|27781.5|27741.5|0
1642023300000|2022-01-12 21:35:00|27785.6|27745.6|27777.6|27737.6|27785.6|27745.6|27775.7|27735.7|0
1642023600000|2022-01-12 21:40:00|27777.7|27737.7|27775.7|27735.7|27778.9|27738.9|27775.7|27735.7|0
1642023900000|2022-01-12 21:45:00|27776|27736|27777.6|27737.6|27777.6|27737.6|27775.7|27735.7|0
1642024200000|2022-01-12 21:50:00|27777.9|27737.9|27775.7|27735.7|27780.8|27740.8|27775.7|27735.7|0
1642024500000|2022-01-12 21:55:00|27775.4|27735.4|27765.4|27725.4|27775.4|27735.4|27759|27719|0
1642024800000|2022-01-12 22:00:00|27764.9|27724.9|27764.3|27724.3|27768.6|27728.6|27763.8|27723.8|0
1642025100000|2022-01-12 22:05:00|27763.8|27723.8|27764.3|27724.3|27764.3|27724.3|27763.8|27723.8|0
1642025400000|2022-01-12 22:10:00|27765.4|27725.4|27764.9|27724.9|27765.9|27725.9|27764.3|27724.3|0
1642025700000|2022-01-12 22:15:00|27766.8|27726.8|27767.9|27727.9|27768.4|27728.4|27766.3|27726.3|0
1642026000000|2022-01-12 22:20:00|27767.3|27727.3|27767.9|27727.9|27767.9|27727.9|27767.3|27727.3|0
1642026300000|2022-01-12 22:25:00|27767.3|27727.3|27766.8|27726.8|27767.3|27727.3|27766.3|27726.3|0
1642026600000|2022-01-12 22:30:00|27766.3|27726.3|27766.3|27726.3|27767.3|27727.3|27766.3|27726.3|0
1642026900000|2022-01-12 22:35:00|27765.7|27725.7|27765.2|27725.2|27765.7|27725.7|27765.2|27725.2|0
1642027200000|2022-01-12 22:40:00|27766.3|27726.3|27765.7|27725.7|27766.3|27726.3|27765.7|27725.7|0
1642027500000|2022-01-12 22:45:00|27765.2|27725.2|27765.7|27725.7|27765.7|27725.7|27765.2|27725.2|0
1642027800000|2022-01-12 22:50:00|27766.3|27726.3|27765.7|27725.7|27766.3|27726.3|27765.7|27725.7|0
1642028100000|2022-01-12 22:55:00|27766.3|27726.3|27765.2|27725.2|27766.3|27726.3|27765.2|27725.2|0
1642028400000|2022-01-12 23:00:00|27765.5|27725.5|27771.1|27731.1|27775|27735|27760.2|27720.2|0
1642028700000|2022-01-12 23:05:00|27771.2|27731.2|27765.3|27725.3|27771.8|27731.8|27761.6|27721.6|0
1642029000000|2022-01-12 23:10:00|27765.6|27725.6|27763.4|27723.4|27767.9|27727.9|27760.2|27720.2|0
1642029300000|2022-01-12 23:15:00|27763.6|27723.6|27765.3|27725.3|27766.7|27726.7|27760.2|27720.2|0
1642029600000|2022-01-12 23:20:00|27765.5|27725.5|27774.3|27734.3|27774.3|27734.3|27765.5|27725.5|0
1642029900000|2022-01-12 23:25:00|27774.2|27734.2|27762.8|27722.8|27775|27735|27760.2|27720.2|0
1642030200000|2022-01-12 23:30:00|27762.6|27722.6|27765.3|27725.3|27773.7|27733.7|27761.6|27721.6|0
1642030500000|2022-01-12 23:35:00|27765.6|27725.6|27770.4|27730.4|27778.8|27738.8|27763.4|27723.4|0
1642030800000|2022-01-12 23:40:00|27770.6|27730.6|27760.2|27720.2|27773.7|27733.7|27756.5|27716.5|0
1642031100000|2022-01-12 23:45:00|27760.5|27720.5|27756.5|27716.5|27770.4|27730.4|27756.5|27716.5|0
1642031400000|2022-01-12 23:50:00|27756.2|27716.2|27750|27710|27758.3|27718.3|27746.8|27706.8|0
1642031700000|2022-01-12 23:55:00|27750.3|27710.3|27760.2|27720.2|27761.6|27721.6|27750|27710|0
1642032000000|2022-01-13 00:00:00|27760.5|27720.5|27751.9|27711.9|27761.6|27721.6|27748.1|27708.1|0
1642032300000|2022-01-13 00:05:00|27751.6|27711.6|27743|27703|27760.2|27720.2|27743|27703|0
1642032600000|2022-01-13 00:10:00|27743.3|27703.3|27733.5|27693.5|27744.9|27704.9|27731.5|27691.5|0
1642032900000|2022-01-13 00:15:00|27734|27694|27717.3|27677.3|27738.7|27698.7|27707.8|27667.8|0
1642033200000|2022-01-13 00:20:00|27718.4|27678.4|27721.9|27681.9|27729.8|27689.8|27708.6|27668.6|0
1642033500000|2022-01-13 00:25:00|27721.4|27681.4|27720.5|27680.5|27727|27687|27720.1|27680.1|0
1642033800000|2022-01-13 00:30:00|27720.3|27680.3|27740.7|27700.7|27742.5|27702.5|27720.3|27680.3|0
1642034100000|2022-01-13 00:35:00|27741.2|27701.2|27734.6|27694.6|27742.5|27702.5|27733.2|27693.2|0
1642034400000|2022-01-13 00:40:00|27734.1|27694.1|27727.1|27687.1|27736.8|27696.8|27727.1|27687.1|0
1642034700000|2022-01-13 00:45:00|27727.7|27687.7|27733|27693|27735|27695|27727.3|27687.3|0
1642035000000|2022-01-13 00:50:00|27732.5|27692.5|27731.1|27691.1|27732.5|27692.5|27723.7|27683.7|0
1642035300000|2022-01-13 00:55:00|27731|27691|27724.6|27684.6|27732.8|27692.8|27724.6|27684.6|0
1642035600000|2022-01-13 01:00:00|27724.1|27684.1|27731.4|27691.4|27738.5|27698.5|27723.4|27683.4|0
1642035900000|2022-01-13 01:05:00|27732|27692|27742.7|27702.7|27746.1|27706.1|27732|27692|0
1642036200000|2022-01-13 01:10:00|27742.6|27702.6|27740.7|27700.7|27744.1|27704.1|27736.2|27696.2|0
1642036500000|2022-01-13 01:15:00|27740.2|27700.2|27728.9|27688.9|27740.9|27700.9|27727.6|27687.6|0
1642036800000|2022-01-13 01:20:00|27728.7|27688.7|27726|27686|27732.6|27692.6|27722.8|27682.8|0
1642037100000|2022-01-13 01:25:00|27725.5|27685.5|27726.2|27686.2|27732.3|27692.3|27720|27680|0
1642037400000|2022-01-13 01:30:00|27726.1|27686.1|27717.7|27677.7|27729.4|27689.4|27716.4|27676.4|0
1642037700000|2022-01-13 01:35:00|27717.6|27677.6|27726.9|27686.9|27732.1|27692.1|27710.1|27670.1|0
1642038000000|2022-01-13 01:40:00|27726.4|27686.4|27714|27674|27726.4|27686.4|27709.6|27669.6|0
1642038300000|2022-01-13 01:45:00|27714.6|27674.6|27708.8|27668.8|27715.8|27675.8|27702.7|27662.7|0
1642038600000|2022-01-13 01:50:00|27708.7|27668.7|27694.3|27654.3|27711.6|27671.6|27692.9|27652.9|0
1642038900000|2022-01-13 01:55:00|27693.8|27653.8|27675.5|27635.5|27693.8|27653.8|27666|27626|0
1642039200000|2022-01-13 02:00:00|27675.7|27635.7|27685.8|27645.8|27688.9|27648.9|27675.7|27635.7|0
1642039500000|2022-01-13 02:05:00|27685.7|27645.7|27685.9|27645.9|27687.2|27647.2|27682.5|27642.5|0
1642039800000|2022-01-13 02:10:00|27685.8|27645.8|27701.4|27661.4|27701.4|27661.4|27685.7|27645.7|0
1642040100000|2022-01-13 02:15:00|27701.6|27661.6|27709.8|27669.8|27721.9|27681.9|27698|27658|0
1642040400000|2022-01-13 02:20:00|27709.9|27669.9|27711.4|27671.4|27713|27673|27700.4|27660.4|0
1642040700000|2022-01-13 02:25:00|27710.2|27670.2|27713.3|27673.3|27716.4|27676.4|27708.4|27668.4|0
1642041000000|2022-01-13 02:30:00|27713.4|27673.4|27710.3|27670.3|27722.7|27682.7|27710.3|27670.3|0
1642041300000|2022-01-13 02:35:00|27710.5|27670.5|27713.9|27673.9|27717|27677|27710.3|27670.3|0
1642041600000|2022-01-13 02:40:00|27714.1|27674.1|27720.9|27680.9|27723.9|27683.9|27713.8|27673.8|0
1642041900000|2022-01-13 02:45:00|27721.4|27681.4|27724.1|27684.1|27729.3|27689.3|27719.4|27679.4|0
1642042200000|2022-01-13 02:50:00|27723.6|27683.6|27715.5|27675.5|27723.6|27683.6|27715.5|27675.5|0
1642042500000|2022-01-13 02:55:00|27716|27676|27716|27676|27722.3|27682.3|27713|27673|0
1642042800000|2022-01-13 03:00:00|27715.9|27675.9|27706.6|27666.6|27716|27676|27703|27663|0
1642043100000|2022-01-13 03:05:00|27706.4|27666.4|27682.7|27642.7|27706.6|27666.6|27679.5|27639.5|0
1642043400000|2022-01-13 03:10:00|27685.5|27645.5|27682.7|27642.7|27688.9|27648.9|27676.2|27636.2|0
1642043700000|2022-01-13 03:15:00|27682.1|27642.1|27685.9|27645.9|27688.9|27648.9|27676.6|27636.6|0
1642044000000|2022-01-13 03:20:00|27685.4|27645.4|27682.7|27642.7|27689.3|27649.3|27682.7|27642.7|0
1642044300000|2022-01-13 03:25:00|27683.2|27643.2|27673.5|27633.5|27687.1|27647.1|27672.1|27632.1|0
1642044600000|2022-01-13 03:30:00|27674.1|27634.1|27682.7|27642.7|27688.4|27648.4|27673.5|27633.5|0
1642044900000|2022-01-13 03:35:00|27682.8|27642.8|27679.7|27639.7|27684.1|27644.1|27677.7|27637.7|0
1642045200000|2022-01-13 03:40:00|27679.8|27639.8|27683.7|27643.7|27685.9|27645.9|27679.2|27639.2|0
1642045500000|2022-01-13 03:45:00|27683.2|27643.2|27683.9|27643.9|27687|27647|27680.5|27640.5|0
1642045800000|2022-01-13 03:50:00|27683.8|27643.8|27683.1|27643.1|27683.9|27643.9|27676.2|27636.2|0
1642046100000|2022-01-13 03:55:00|27683.6|27643.6|27687.7|27647.7|27689.3|27649.3|27683.6|27643.6|0
1642046400000|2022-01-13 04:00:00|27687.8|27647.8|27689.9|27649.9|27690.2|27650.2|27686.5|27646.5|0
1642046700000|2022-01-13 04:05:00|27690.2|27650.2|27699|27659|27704.8|27664.8|27690.2|27650.2|0
1642047000000|2022-01-13 04:10:00|27698.8|27658.8|27698.6|27658.6|27700|27660|27695.9|27655.9|0
1642047300000|2022-01-13 04:15:00|27698.8|27658.8|27701.8|27661.8|27705.4|27665.4|27698.8|27658.8|0
1642047600000|2022-01-13 04:20:00|27702|27662|27702|27662|27704.8|27664.8|27699.1|27659.1|0
1642047900000|2022-01-13 04:25:00|27701.5|27661.5|27705.2|27665.2|27705.2|27665.2|27700.2|27660.2|0
1642048200000|2022-01-13 04:30:00|27705.1|27665.1|27696.4|27656.4|27705.2|27665.2|27695.1|27655.1|0
1642048500000|2022-01-13 04:35:00|27695.9|27655.9|27701.4|27661.4|27704.5|27664.5|27695.2|27655.2|0
1642048800000|2022-01-13 04:40:00|27701.5|27661.5|27701.6|27661.6|27703.1|27663.1|27699.8|27659.8|0
1642049100000|2022-01-13 04:45:00|27701.1|27661.1|27701.8|27661.8|27702|27662|27698.4|27658.4|0
1642049400000|2022-01-13 04:50:00|27702|27662|27716.4|27676.4|27716.8|27676.8|27701.9|27661.9|0
1642049700000|2022-01-13 04:55:00|27716.6|27676.6|27714.7|27674.7|27719.8|27679.8|27713.4|27673.4|0
1642050000000|2022-01-13 05:00:00|27714.8|27674.8|27725.7|27685.7|27728.7|27688.7|27714.6|27674.6|0
1642050300000|2022-01-13 05:05:00|27726.2|27686.2|27707.1|27667.1|27727.1|27687.1|27706.7|27666.7|0
1642050600000|2022-01-13 05:10:00|27706.9|27666.9|27692.6|27652.6|27707.1|27667.1|27692.6|27652.6|0
1642050900000|2022-01-13 05:15:00|27692.1|27652.1|27685.2|27645.2|27697.7|27657.7|27685|27645|0
1642051200000|2022-01-13 05:20:00|27684.1|27644.1|27685.5|27645.5|27685.5|27645.5|27679.3|27639.3|0
1642051500000|2022-01-13 05:25:00|27684.5|27644.5|27682.3|27642.3|27685.7|27645.7|27680.3|27640.3|0
1642051800000|2022-01-13 05:30:00|27682.2|27642.2|27679.3|27639.3|27683.9|27643.9|27673|27633|0
1642052100000|2022-01-13 05:35:00|27679.2|27639.2|27685.3|27645.3|27688.9|27648.9|27679.1|27639.1|0
1642052400000|2022-01-13 05:40:00|27685.9|27645.9|27681.9|27641.9|27688.4|27648.4|27678.5|27638.5|0
1642052700000|2022-01-13 05:45:00|27681.7|27641.7|27680.5|27640.5|27683.7|27643.7|27678.3|27638.3|0
1642053000000|2022-01-13 05:50:00|27680.6|27640.6|27687.8|27647.8|27693.8|27653.8|27680.3|27640.3|0
1642053300000|2022-01-13 05:55:00|27687.7|27647.7|27683.8|27643.8|27690|27650|27680.4|27640.4|0
1642053600000|2022-01-13 06:00:00|27684|27644|27695.3|27655.3|27699.1|27659.1|27680.2|27640.2|0
1642053900000|2022-01-13 06:05:00|27695.4|27655.4|27705.5|27665.5|27714.6|27674.6|27695.4|27655.4|0
1642054200000|2022-01-13 06:10:00|27705.3|27665.3|27726.2|27686.2|27732.4|27692.4|27705.3|27665.3|0
1642054500000|2022-01-13 06:15:00|27726.3|27686.3|27736|27696|27736.2|27696.2|27717.4|27677.4|0
1642054800000|2022-01-13 06:20:00|27735.5|27695.5|27737.3|27697.3|27742.8|27702.8|27734.4|27694.4|0
1642055100000|2022-01-13 06:25:00|27736.7|27696.7|27732.4|27692.4|27741.7|27701.7|27726.6|27686.6|0
1642055400000|2022-01-13 06:30:00|27732.6|27692.6|27756.5|27716.5|27756.5|27716.5|27727.6|27687.6|0
1642055700000|2022-01-13 06:35:00|27756.7|27716.7|27753.4|27713.4|27756.7|27716.7|27747.4|27707.4|0
1642056000000|2022-01-13 06:40:00|27753.5|27713.5|27745.4|27705.4|27753.5|27713.5|27740.7|27700.7|0
1642056300000|2022-01-13 06:45:00|27745.9|27705.9|27743.7|27703.7|27747.2|27707.2|27737.9|27697.9|0
1642056600000|2022-01-13 06:50:00|27744.8|27704.8|27730.9|27690.9|27746.8|27706.8|27730.7|27690.7|0
1642056900000|2022-01-13 06:55:00|27731.1|27691.1|27734.3|27694.3|27748.9|27708.9|27728.6|27688.6|0
1642057200000|2022-01-13 07:00:00|27730.5|27690.5|27659.4|27644.4|27731.8|27691.8|27659.4|27644.4|34
1642057500000|2022-01-13 07:05:00|27661.9|27646.9|27684.4|27669.4|27686.9|27671.9|27656.9|27641.9|20
1642057800000|2022-01-13 07:10:00|27681.9|27666.9|27674.4|27659.4|27689.4|27674.4|27666.9|27651.9|13
1642058100000|2022-01-13 07:15:00|27676.9|27661.9|27664.4|27649.4|27681.9|27666.9|27656.9|27641.9|12
1642058400000|2022-01-13 07:20:00|27666.9|27651.9|27656.9|27641.9|27669.4|27654.4|27656.9|27641.9|1
1642058700000|2022-01-13 07:25:00|27659.4|27644.4|27654.4|27639.4|27661.9|27646.9|27646.9|27631.9|20
1642059000000|2022-01-13 07:30:00|27651.9|27636.9|27646.9|27631.9|27656.9|27641.9|27646.9|27631.9|21
1642059300000|2022-01-13 07:35:00|27644.4|27629.4|27664.4|27649.4|27664.4|27649.4|27631.9|27616.9|39
1642059600000|2022-01-13 07:40:00|27661.9|27646.9|27651.9|27636.9|27666.9|27651.9|27651.9|27636.9|15
1642059900000|2022-01-13 07:45:00|27654.4|27639.4|27671.9|27656.9|27671.9|27656.9|27654.4|27639.4|25
1642060200000|2022-01-13 07:50:00|27674.4|27659.4|27671.9|27656.9|27676.9|27661.9|27671.9|27656.9|16
1642060500000|2022-01-13 07:55:00|27666.9|27651.9|27676.9|27661.9|27676.9|27661.9|27656.9|27641.9|55
1642060800000|2022-01-13 08:00:00|27679.4|27664.4|27681.9|27666.9|27696.9|27681.9|27641.9|27626.9|660
1642061100000|2022-01-13 08:05:00|27684.4|27669.4|27721.9|27706.9|27721.9|27706.9|27681.9|27666.9|320
1642061400000|2022-01-13 08:10:00|27726.9|27711.9|27764.4|27749.4|27769.4|27754.4|27726.9|27711.9|286
1642061700000|2022-01-13 08:15:00|27766.9|27751.9|27741.9|27726.9|27784.4|27769.4|27736.9|27721.9|242
1642062000000|2022-01-13 08:20:00|27744.4|27729.4|27721.9|27706.9|27751.9|27736.9|27706.9|27691.9|214
1642062300000|2022-01-13 08:25:00|27716.9|27701.9|27741.9|27726.9|27746.9|27731.9|27716.9|27701.9|229
1642062600000|2022-01-13 08:30:00|27739.4|27724.4|27736.9|27721.9|27771.9|27756.9|27736.9|27721.9|130
1642062900000|2022-01-13 08:35:00|27734.4|27719.4|27721.9|27706.9|27741.9|27726.9|27711.9|27696.9|106
1642063200000|2022-01-13 08:40:00|27725.8|27710.8|27753.3|27738.3|27760.8|27745.8|27725.8|27710.8|133
1642063500000|2022-01-13 08:45:00|27755.8|27740.8|27740.8|27725.8|27760.8|27745.8|27735.8|27720.8|83
1642063800000|2022-01-13 08:50:00|27738.3|27723.3|27720.8|27705.8|27743.3|27728.3|27720.8|27705.8|98
1642064100000|2022-01-13 08:55:00|27718.3|27703.3|27725.8|27710.8|27740.8|27725.8|27715.8|27700.8|93
1642064400000|2022-01-13 09:00:00|27730.8|27715.8|27720.8|27705.8|27730.8|27715.8|27705.8|27690.8|179
1642064700000|2022-01-13 09:05:00|27723.3|27708.3|27755.8|27740.8|27755.8|27740.8|27720.8|27705.8|98
1642065000000|2022-01-13 09:10:00|27753.3|27738.3|27740.8|27725.8|27755.8|27740.8|27735.8|27720.8|136
1642065300000|2022-01-13 09:15:00|27735.8|27720.8|27728.3|27713.3|27735.8|27720.8|27715.8|27700.8|99
1642065600000|2022-01-13 09:20:00|27730.8|27715.8|27733.3|27718.3|27745.8|27730.8|27725.8|27710.8|80
1642065900000|2022-01-13 09:25:00|27735.8|27720.8|27745.8|27730.8|27745.8|27730.8|27725.8|27710.8|46
1642066200000|2022-01-13 09:30:00|27748.3|27733.3|27768.3|27753.3|27773.3|27758.3|27748.3|27733.3|62
1642066500000|2022-01-13 09:35:00|27765.8|27750.8|27770.8|27755.8|27770.8|27755.8|27760.8|27745.8|37
1642066800000|2022-01-13 09:40:00|27768.3|27753.3|27763.3|27748.3|27775.8|27760.8|27760.8|27745.8|51
1642067100000|2022-01-13 09:45:00|27765.8|27750.8|27773.3|27758.3|27780.8|27765.8|27765.8|27750.8|52
1642067400000|2022-01-13 09:50:00|27775.8|27760.8|27780.8|27765.8|27785.8|27770.8|27770.8|27755.8|36
1642067700000|2022-01-13 09:55:00|27775.8|27760.8|27765.8|27750.8|27778.3|27763.3|27760.8|27745.8|82
1642068000000|2022-01-13 10:00:00|27768.3|27753.3|27770.8|27755.8|27775.8|27760.8|27765.8|27750.8|47
1642068300000|2022-01-13 10:05:00|27773.3|27758.3|27755.8|27740.8|27790.8|27775.8|27745.8|27730.8|249
1642068600000|2022-01-13 10:10:00|27753.3|27738.3|27760.8|27745.8|27778.3|27763.3|27748.3|27733.3|66
1642068900000|2022-01-13 10:15:00|27763.3|27748.3|27763.3|27748.3|27765.8|27750.8|27755.8|27740.8|54
1642069200000|2022-01-13 10:20:00|27760.8|27745.8|27755.8|27740.8|27765.8|27750.8|27753.3|27738.3|85
1642069500000|2022-01-13 10:25:00|27758.3|27743.3|27775.8|27760.8|27775.8|27760.8|27755.8|27740.8|79
1642069800000|2022-01-13 10:30:00|27773.3|27758.3|27768.3|27753.3|27775.8|27760.8|27765.8|27750.8|33
1642070100000|2022-01-13 10:35:00|27770.8|27755.8|27775.8|27760.8|27780.8|27765.8|27760.8|27745.8|41
1642070400000|2022-01-13 10:40:00|27780.8|27765.8|27790.8|27775.8|27795.8|27780.8|27773.3|27758.3|101
1642070700000|2022-01-13 10:45:00|27793.3|27778.3|27785.8|27770.8|27805.8|27790.8|27780.8|27765.8|103
1642071000000|2022-01-13 10:50:00|27783.3|27768.3|27785.8|27770.8|27790.8|27775.8|27780.8|27765.8|147
1642071300000|2022-01-13 10:55:00|27790.8|27775.8|27790.8|27775.8|27795.8|27780.8|27785.8|27770.8|74
1642071600000|2022-01-13 11:00:00|27795.8|27780.8|27805.8|27790.8|27805.8|27790.8|27790.8|27775.8|105
1642071900000|2022-01-13 11:05:00|27808.3|27793.3|27810.8|27795.8|27815.8|27800.8|27800.8|27785.8|49
1642072200000|2022-01-13 11:10:00|27813.3|27798.3|27795.8|27780.8|27820.8|27805.8|27790.8|27775.8|122
1642072500000|2022-01-13 11:15:00|27793.3|27778.3|27785.8|27770.8|27795.8|27780.8|27783.3|27768.3|141
1642072800000|2022-01-13 11:20:00|27783.3|27768.3|27765.8|27750.8|27788.3|27773.3|27765.8|27750.8|131
1642073100000|2022-01-13 11:25:00|27768.3|27753.3|27755.8|27740.8|27770.8|27755.8|27755.8|27740.8|66
1642073400000|2022-01-13 11:30:00|27760.8|27745.8|27770.8|27755.8|27770.8|27755.8|27755.8|27740.8|59
1642073700000|2022-01-13 11:35:00|27775.8|27760.8|27780.8|27765.8|27785.8|27770.8|27770.8|27755.8|53
1642074000000|2022-01-13 11:40:00|27778.3|27763.3|27788.3|27773.3|27795.8|27780.8|27775.8|27760.8|89
1642074300000|2022-01-13 11:45:00|27785.8|27770.8|27803.3|27788.3|27803.3|27788.3|27785.8|27770.8|42
1642074600000|2022-01-13 11:50:00|27805.8|27790.8|27785.8|27770.8|27805.8|27790.8|27775.8|27760.8|59
1642074900000|2022-01-13 11:55:00|27783.3|27768.3|27785.8|27770.8|27795.8|27780.8|27780.8|27765.8|42
1642075200000|2022-01-13 12:00:00|27783.3|27768.3|27770.8|27755.8|27795.8|27780.8|27770.8|27755.8|43
1642075500000|2022-01-13 12:05:00|27773.3|27758.3|27780.8|27765.8|27783.3|27768.3|27770.8|27755.8|41
1642075800000|2022-01-13 12:10:00|27778.3|27763.3|27790.8|27775.8|27790.8|27775.8|27775.8|27760.8|20
1642076100000|2022-01-13 12:15:00|27785.8|27770.8|27780.8|27765.8|27790.8|27775.8|27780.8|27765.8|40
1642076400000|2022-01-13 12:20:00|27778.3|27763.3|27788.3|27773.3|27788.3|27773.3|27770.8|27755.8|35
1642076700000|2022-01-13 12:25:00|27790.8|27775.8|27798.3|27783.3|27800.8|27785.8|27785.8|27770.8|15
1642077000000|2022-01-13 12:30:00|27800.8|27785.8|27800.8|27785.8|27800.8|27785.8|27790.8|27775.8|22
1642077300000|2022-01-13 12:35:00|27803.3|27788.3|27805.8|27790.8|27810.8|27795.8|27800.8|27785.8|52
1642077600000|2022-01-13 12:40:00|27802.5|27787.5|27807.5|27792.5|27807.5|27792.5|27797.5|27782.5|54
1642077900000|2022-01-13 12:45:00|27805|27790|27802.5|27787.5|27807.5|27792.5|27797.5|27782.5|34
1642078200000|2022-01-13 12:50:00|27800|27785|27802.5|27787.5|27807.5|27792.5|27797.5|27782.5|37
1642078500000|2022-01-13 12:55:00|27805|27790|27802.5|27787.5|27807.5|27792.5|27802.5|27787.5|21
1642078800000|2022-01-13 13:00:00|27805|27790|27802.5|27787.5|27807.5|27792.5|27797.5|27782.5|21
1642079100000|2022-01-13 13:05:00|27800|27785|27797.5|27782.5|27800|27785|27782.5|27767.5|75
1642079400000|2022-01-13 13:10:00|27800|27785|27807.5|27792.5|27810|27795|27797.5|27782.5|33
1642079700000|2022-01-13 13:15:00|27812.5|27797.5|27807.5|27792.5|27812.5|27797.5|27802.5|27787.5|36
1642080000000|2022-01-13 13:20:00|27810|27795|27807.5|27792.5|27812.5|27797.5|27802.5|27787.5|64
1642080300000|2022-01-13 13:25:00|27810|27795|27815|27800|27817.5|27802.5|27805|27790|79
1642080600000|2022-01-13 13:30:00|27817.5|27802.5|27827.5|27812.5|27837.5|27822.5|27817.5|27802.5|148
1642080900000|2022-01-13 13:35:00|27830|27815|27825|27810|27835|27820|27817.5|27802.5|116
1642081200000|2022-01-13 13:40:00|27822.5|27807.5|27830|27815|27832.5|27817.5|27822.5|27807.5|80
1642081500000|2022-01-13 13:45:00|27827.5|27812.5|27842.5|27827.5|27842.5|27827.5|27827.5|27812.5|85
1642081800000|2022-01-13 13:50:00|27847.5|27832.5|27847.5|27832.5|27852.5|27837.5|27837.5|27822.5|84
1642082100000|2022-01-13 13:55:00|27850|27835|27857.5|27842.5|27857.5|27842.5|27847.5|27832.5|47
1642082400000|2022-01-13 14:00:00|27855|27840|27862.5|27847.5|27862.5|27847.5|27852.5|27837.5|72
1642082700000|2022-01-13 14:05:00|27865|27850|27872.5|27857.5|27872.5|27857.5|27862.5|27847.5|108
1642083000000|2022-01-13 14:10:00|27877.5|27862.5|27867.5|27852.5|27882.5|27867.5|27867.5|27852.5|155
1642083300000|2022-01-13 14:15:00|27870|27855|27850|27835|27872.5|27857.5|27847.5|27832.5|84
1642083600000|2022-01-13 14:20:00|27852.5|27837.5|27847.5|27832.5|27852.5|27837.5|27847.5|27832.5|44
1642083900000|2022-01-13 14:25:00|27842.5|27827.5|27847.5|27832.5|27847.5|27832.5|27837.5|27822.5|62
1642084200000|2022-01-13 14:30:00|27852.5|27837.5|27827.5|27812.5|27852.5|27837.5|27822.5|27807.5|166
1642084500000|2022-01-13 14:35:00|27825|27810|27842.5|27827.5|27842.5|27827.5|27817.5|27802.5|144
1642084800000|2022-01-13 14:40:00|27847.5|27832.5|27862.5|27847.5|27862.5|27847.5|27827.5|27812.5|176
1642085100000|2022-01-13 14:45:00|27867.5|27852.5|27882.5|27867.5|27887.5|27872.5|27865|27850|217
1642085400000|2022-01-13 14:50:00|27885|27870|27887.5|27872.5|27892.5|27877.5|27882.5|27867.5|82
1642085700000|2022-01-13 14:55:00|27890|27875|27902.5|27887.5|27907.5|27892.5|27887.5|27872.5|164
1642086000000|2022-01-13 15:00:00|27907.5|27892.5|27882.5|27867.5|27907.5|27892.5|27880|27865|114
1642086300000|2022-01-13 15:05:00|27887.5|27872.5|27867.5|27852.5|27887.5|27872.5|27867.5|27852.5|81
1642086600000|2022-01-13 15:10:00|27866.3|27851.3|27821.3|27806.3|27866.3|27851.3|27821.3|27806.3|126
1642086900000|2022-01-13 15:15:00|27816.3|27801.3|27791.3|27776.3|27826.3|27811.3|27786.3|27771.3|238
1642087200000|2022-01-13 15:20:00|27786.3|27771.3|27788.8|27773.8|27803.8|27788.8|27781.3|27766.3|178
1642087500000|2022-01-13 15:25:00|27786.3|27771.3|27806.3|27791.3|27811.3|27796.3|27773.8|27758.8|121
1642087800000|2022-01-13 15:30:00|27811.3|27796.3|27771.3|27756.3|27816.3|27801.3|27751.3|27736.3|192
1642088100000|2022-01-13 15:35:00|27773.8|27758.8|27751.3|27736.3|27773.8|27758.8|27741.3|27726.3|200
1642088400000|2022-01-13 15:40:00|27748.8|27733.8|27761.3|27746.3|27766.3|27751.3|27748.8|27733.8|163
1642088700000|2022-01-13 15:45:00|27763.8|27748.8|27771.3|27756.3|27776.3|27761.3|27746.3|27731.3|105
1642089000000|2022-01-13 15:50:00|27766.3|27751.3|27736.3|27721.3|27768.8|27753.8|27731.3|27716.3|153
1642089300000|2022-01-13 15:55:00|27738.8|27723.8|27771.3|27756.3|27771.3|27756.3|27736.3|27721.3|126
1642089600000|2022-01-13 16:00:00|27768.8|27753.8|27776.3|27761.3|27788.8|27773.8|27766.3|27751.3|192
1642089900000|2022-01-13 16:05:00|27773.8|27758.8|27788.8|27773.8|27796.3|27781.3|27771.3|27756.3|67
1642090200000|2022-01-13 16:10:00|27786.3|27771.3|27796.3|27781.3|27803.8|27788.8|27781.3|27766.3|112
1642090500000|2022-01-13 16:15:00|27798.8|27783.8|27786.3|27771.3|27806.3|27791.3|27786.3|27771.3|120
1642090800000|2022-01-13 16:20:00|27791.3|27776.3|27831.3|27816.3|27831.3|27816.3|27791.3|27776.3|223
1642091100000|2022-01-13 16:25:00|27836.3|27821.3|27841.3|27826.3|27848.8|27833.8|27826.3|27811.3|161
1642091400000|2022-01-13 16:30:00|27846.3|27831.3|27846.3|27831.3|27851.3|27836.3|27831.3|27816.3|320
1642091700000|2022-01-13 16:35:00|27843.8|27828.8|27858.8|27843.8|27871.3|27856.3|27841.3|27826.3|144
1642092000000|2022-01-13 16:40:00|27856.3|27841.3|27846.3|27831.3|27861.3|27846.3|27846.3|27831.3|48
1642092300000|2022-01-13 16:45:00|27841.3|27826.3|27853.8|27838.8|27856.3|27841.3|27841.3|27826.3|172
1642092600000|2022-01-13 16:50:00|27858.8|27833.8|27868.8|27848.8|27868.8|27848.8|27853.8|27833.8|29
1642092900000|2022-01-13 16:55:00|27863.8|27843.8|27863.8|27838.8|27868.8|27848.8|27858.8|27838.8|42
1642093200000|2022-01-13 17:00:00|27858.8|27833.8|27838.8|27818.8|27863.8|27838.8|27838.8|27813.8|45
1642093500000|2022-01-13 17:05:00|27833.8|27813.8|27843.8|27818.8|27848.8|27823.8|27833.8|27813.8|41
1642093800000|2022-01-13 17:10:00|27848.8|27823.8|27823.8|27803.8|27848.8|27823.8|27823.8|27803.8|24
1642094100000|2022-01-13 17:15:00|27818.8|27798.8|27758.8|27733.8|27823.8|27798.8|27748.8|27723.8|88
1642094400000|2022-01-13 17:20:00|27753.8|27728.8|27753.8|27733.8|27758.8|27738.8|27723.8|27703.8|70
1642094700000|2022-01-13 17:25:00|27758.8|27728.8|27748.8|27728.8|27763.8|27743.8|27743.8|27723.8|40
1642095000000|2022-01-13 17:30:00|27743.8|27723.8|27768.8|27743.8|27773.8|27748.8|27728.8|27708.8|29
1642095300000|2022-01-13 17:35:00|27763.8|27748.8|27783.8|27758.8|27788.8|27768.8|27758.8|27738.8|19
1642095600000|2022-01-13 17:40:00|27788.8|27763.8|27758.8|27738.8|27788.8|27763.8|27758.8|27733.8|4
1642095900000|2022-01-13 17:45:00|27763.8|27743.8|27748.8|27723.8|27768.8|27748.8|27738.8|27718.8|27
1642096200000|2022-01-13 17:50:00|27743.8|27728.8|27758.8|27738.8|27773.8|27753.8|27743.8|27723.8|56
1642096500000|2022-01-13 17:55:00|27763.8|27743.8|27768.8|27748.8|27768.8|27748.8|27758.8|27733.8|22
1642096800000|2022-01-13 18:00:00|27773.8|27743.8|27773.8|27748.8|27773.8|27753.8|27748.8|27728.8|21
1642097100000|2022-01-13 18:05:00|27768.8|27743.8|27783.8|27763.8|27788.8|27768.8|27763.8|27743.8|16
1642097400000|2022-01-13 18:10:00|27788.8|27758.8|27773.8|27753.8|27793.8|27768.8|27763.8|27743.8|61
1642097700000|2022-01-13 18:15:00|27778.8|27758.8|27768.8|27748.8|27783.8|27763.8|27763.8|27743.8|9
1642098000000|2022-01-13 18:20:00|27773.8|27743.8|27778.8|27758.8|27783.8|27763.8|27763.8|27743.8|28
1642098300000|2022-01-13 18:25:00|27783.8|27753.8|27778.8|27758.8|27783.8|27763.8|27768.8|27748.8|11
1642098600000|2022-01-13 18:30:00|27773.8|27753.8|27768.8|27743.8|27778.8|27758.8|27768.8|27743.8|4
1642098900000|2022-01-13 18:35:00|27773.8|27748.8|27768.8|27748.8|27778.8|27758.8|27758.8|27738.8|2
1642099200000|2022-01-13 18:40:00|27763.8|27743.8|27768.8|27743.8|27773.8|27748.8|27758.8|27738.8|8
1642099500000|2022-01-13 18:45:00|27763.8|27748.8|27773.8|27748.8|27778.8|27758.8|27763.8|27743.8|3
1642099800000|2022-01-13 18:50:00|27768.8|27743.8|27773.8|27748.8|27773.8|27753.8|27763.8|27743.8|1
1642100100000|2022-01-13 18:55:00|27768.8|27753.8|27788.8|27768.8|27788.8|27768.8|27768.8|27748.8|13
1642100400000|2022-01-13 19:00:00|27783.8|27763.8|27793.8|27773.8|27803.8|27783.8|27783.8|27763.8|12
1642100700000|2022-01-13 19:05:00|27798.8|27778.8|27793.8|27768.8|27798.8|27778.8|27783.8|27763.8|4
1642101000000|2022-01-13 19:10:00|27788.8|27773.8|27778.8|27758.8|27788.8|27773.8|27778.8|27758.8|10
1642101300000|2022-01-13 19:15:00|27783.8|27763.8|27763.8|27743.8|27783.8|27763.8|27753.8|27733.8|14
1642101600000|2022-01-13 19:20:00|27768.8|27738.8|27763.8|27743.8|27768.8|27748.8|27758.8|27738.8|2
1642101900000|2022-01-13 19:25:00|27758.8|27738.8|27743.8|27728.8|27763.8|27743.8|27743.8|27723.8|12
1642102200000|2022-01-13 19:30:00|27746.3|27731.3|27748.8|27733.8|27751.3|27736.3|27731.3|27716.3|11
1642102500000|2022-01-13 19:35:00|27746.3|27731.3|27728.8|27713.8|27751.3|27736.3|27728.8|27713.8|5
1642102800000|2022-01-13 19:40:00|27731.3|27716.3|27738.8|27723.8|27743.8|27728.8|27728.8|27713.8|4
1642103100000|2022-01-13 19:45:00|27741.3|27726.3|27733.8|27718.8|27743.8|27728.8|27728.8|27713.8|6
1642103400000|2022-01-13 19:50:00|27731.3|27716.3|27743.8|27728.8|27748.8|27733.8|27728.8|27713.8|4
1642103700000|2022-01-13 19:55:00|27746.3|27731.3|27748.8|27733.8|27751.3|27736.3|27738.8|27723.8|2
1642104000000|2022-01-13 20:00:00|27746.3|27731.3|27726.3|27711.3|27746.3|27731.3|27716.3|27701.3|23
1642104300000|2022-01-13 20:05:00|27728.8|27713.8|27726.3|27711.3|27738.8|27723.8|27721.3|27706.3|9
1642104600000|2022-01-13 20:10:00|27723.8|27708.8|27698.8|27683.8|27726.3|27711.3|27688.8|27673.8|55
1642104900000|2022-01-13 20:15:00|27696.3|27681.3|27706.3|27691.3|27711.3|27696.3|27688.8|27673.8|8
1642105200000|2022-01-13 20:20:00|27708.8|27693.8|27698.8|27683.8|27711.3|27696.3|27691.3|27676.3|9
1642105500000|2022-01-13 20:25:00|27696.3|27681.3|27706.3|27691.3|27708.8|27693.8|27693.8|27678.8|5
1642105800000|2022-01-13 20:30:00|27703.8|27688.8|27708.8|27693.8|27716.3|27701.3|27701.3|27686.3|3
1642106100000|2022-01-13 20:35:00|27706.3|27691.3|27686.3|27671.3|27708.8|27693.8|27686.3|27671.3|12
1642106400000|2022-01-13 20:40:00|27688.8|27673.8|27663.8|27648.8|27688.8|27673.8|27661.3|27646.3|64
1642106700000|2022-01-13 20:45:00|27666.3|27651.3|27646.3|27631.3|27666.3|27651.3|27643.8|27628.8|42
1642107000000|2022-01-13 20:50:00|27643.8|27628.8|27623.8|27608.8|27643.8|27628.8|27613.8|27598.8|50
1642107300000|2022-01-13 20:55:00|27621.3|27606.3|27628.8|27613.8|27651.3|27636.3|27613.8|27598.8|43
1642107600000|2022-01-13 21:00:00|27680.6|27640.6|27660.3|27620.3|27708.5|27668.5|27643.6|27603.6|0
1642107900000|2022-01-13 21:05:00|27660|27620|27653.3|27613.3|27673.9|27633.9|27641.7|27601.7|0
1642108200000|2022-01-13 21:10:00|27653.6|27613.6|27663.6|27623.6|27677.1|27637.1|27641.7|27601.7|0
1642108500000|2022-01-13 21:15:00|27663.7|27623.7|27651.9|27611.9|27666.8|27626.8|27646.8|27606.8|0
1642108800000|2022-01-13 21:20:00|27652.5|27612.5|27648.2|27608.2|27655.2|27615.2|27643.6|27603.6|0
1642109100000|2022-01-13 21:25:00|27648.4|27608.4|27634.6|27594.6|27658.4|27618.4|27626.9|27586.9|0
1642109400000|2022-01-13 21:30:00|27635.2|27595.2|27653.3|27613.3|27653.3|27613.3|27628.1|27588.1|0
1642109700000|2022-01-13 21:35:00|27653.2|27613.2|27657.3|27617.3|27663.6|27623.6|27650|27610|0
1642110000000|2022-01-13 21:40:00|27657.6|27617.6|27657.3|27617.3|27667|27627|27653.5|27613.5|0
1642110300000|2022-01-13 21:45:00|27657.6|27617.6|27649.6|27609.6|27663.8|27623.8|27643.7|27603.7|0
1642110600000|2022-01-13 21:50:00|27649.7|27609.7|27660.5|27620.5|27660.5|27620.5|27647|27607|0
1642110900000|2022-01-13 21:55:00|27660.2|27620.2|27669.8|27629.8|27669.8|27629.8|27658.6|27618.6|0
1642111200000|2022-01-13 22:00:00|27668.2|27628.2|27669.8|27629.8|27669.8|27629.8|27667.7|27627.7|0
1642111500000|2022-01-13 22:05:00|27669.3|27629.3|27669.8|27629.8|27672|27632|27668.8|27628.8|0
1642112100000|2022-01-13 22:15:00|27668.2|27628.2|27667.2|27627.2|27668.8|27628.8|27666.1|27626.1|0
1642112400000|2022-01-13 22:20:00|27666.6|27626.6|27666.1|27626.1|27667.7|27627.7|27665.5|27625.5|0
1642112700000|2022-01-13 22:25:00|27666.6|27626.6|27668|27628|27668|27628|27666.1|27626.1|0
1642113000000|2022-01-13 22:30:00|27668.6|27628.6|27668|27628|27670.2|27630.2|27667.5|27627.5|0
1642113300000|2022-01-13 22:35:00|27668.6|27628.6|27668.6|27628.6|27668.6|27628.6|27667.5|27627.5|0
1642113600000|2022-01-13 22:40:00|27669.1|27629.1|27669.1|27629.1|27670.2|27630.2|27668.6|27628.6|0
1642113900000|2022-01-13 22:45:00|27669.6|27629.6|27669.6|27629.6|27669.6|27629.6|27668.6|27628.6|0
1642114200000|2022-01-13 22:50:00|27670.2|27630.2|27671.8|27631.8|27671.8|27631.8|27670.2|27630.2|0
1642114500000|2022-01-13 22:55:00|27671.2|27631.2|27672.3|27632.3|27675|27635|27671.2|27631.2|0
1642114800000|2022-01-13 23:00:00|27675.2|27635.2|27692.8|27652.8|27703.1|27663.1|27674|27634|0
1642115100000|2022-01-13 23:05:00|27692.5|27652.5|27689.5|27649.5|27694.7|27654.7|27677.9|27637.9|0
1642115400000|2022-01-13 23:10:00|27689.9|27649.9|27697.9|27657.9|27701.2|27661.2|27687|27647|0
1642115700000|2022-01-13 23:15:00|27697.6|27657.6|27677.9|27637.9|27697.6|27657.6|27676|27636|0
1642116000000|2022-01-13 23:20:00|27678.3|27638.3|27687.6|27647.6|27694.7|27654.7|27678.3|27638.3|0
1642116300000|2022-01-13 23:25:00|27687.8|27647.8|27679.6|27639.6|27688.8|27648.8|27674.1|27634.1|0
1642116600000|2022-01-13 23:30:00|27680.1|27640.1|27686.1|27646.1|27693.1|27653.1|27677.7|27637.7|0
1642116900000|2022-01-13 23:35:00|27686.3|27646.3|27686.1|27646.1|27689.3|27649.3|27675.8|27635.8|0
1642117200000|2022-01-13 23:40:00|27686.2|27646.2|27689.3|27649.3|27694.4|27654.4|27681.6|27641.6|0
1642117500000|2022-01-13 23:45:00|27689.2|27649.2|27698.9|27658.9|27699.6|27659.6|27686.1|27646.1|0
1642117800000|2022-01-13 23:50:00|27698.8|27658.8|27693.1|27653.1|27698.8|27658.8|27686.1|27646.1|0
1642118100000|2022-01-13 23:55:00|27692.8|27652.8|27693.9|27653.9|27693.9|27653.9|27680.9|27640.9|0
1642118400000|2022-01-14 00:00:00|27694.4|27654.4|27632.8|27592.8|27696.3|27656.3|27614.8|27574.8|0
1642118700000|2022-01-14 00:05:00|27633|27593|27660.6|27620.6|27663.8|27623.8|27627|27587|0
1642119000000|2022-01-14 00:10:00|27660.9|27620.9|27672.7|27632.7|27676|27636|27656.6|27616.6|0
1642119300000|2022-01-14 00:15:00|27672.5|27632.5|27695.8|27655.8|27722.9|27682.9|27649.9|27609.9|0
1642119600000|2022-01-14 00:20:00|27696.9|27656.9|27682.6|27642.6|27701.8|27661.8|27674.5|27634.5|0
1642119900000|2022-01-14 00:25:00|27682.8|27642.8|27677.9|27637.9|27684.8|27644.8|27662.8|27622.8|0
1642120200000|2022-01-14 00:30:00|27677.4|27637.4|27659.2|27619.2|27677.4|27637.4|27656.2|27616.2|0
1642120500000|2022-01-14 00:35:00|27659.4|27619.4|27670.6|27630.6|27694.7|27654.7|27657.6|27617.6|0
1642120800000|2022-01-14 00:40:00|27670|27630|27682.2|27642.2|27688.6|27648.6|27657.1|27617.1|0
1642121100000|2022-01-14 00:45:00|27682.3|27642.3|27645.2|27605.2|27685.4|27645.4|27642.1|27602.1|0
1642121400000|2022-01-14 00:50:00|27644.7|27604.7|27683.8|27643.8|27685.3|27645.3|27640.5|27600.5|0
1642121700000|2022-01-14 00:55:00|27683.7|27643.7|27687.1|27647.1|27690.3|27650.3|27679.3|27639.3|0
1642122000000|2022-01-14 01:00:00|27687.2|27647.2|27694.3|27654.3|27702.4|27662.4|27666.3|27626.3|0
1642122300000|2022-01-14 01:05:00|27694.4|27654.4|27692.7|27652.7|27697.3|27657.3|27681.7|27641.7|0
1642122600000|2022-01-14 01:10:00|27693.2|27653.2|27675.6|27635.6|27699|27659|27672.4|27632.4|0
1642122900000|2022-01-14 01:15:00|27675.8|27635.8|27659.1|27619.1|27681.7|27641.7|27653.5|27613.5|0
1642123200000|2022-01-14 01:20:00|27659|27619|27663.1|27623.1|27666.3|27626.3|27646.6|27606.6|0
1642123500000|2022-01-14 01:25:00|27662.6|27622.6|27641.1|27601.1|27669.1|27629.1|27640.7|27600.7|0
1642123800000|2022-01-14 01:30:00|27642.2|27602.2|27638.4|27598.4|27648.2|27608.2|27628.9|27588.9|0
1642124100000|2022-01-14 01:35:00|27638.6|27598.6|27658.6|27618.6|27672.8|27632.8|27637|27597|0
1642124400000|2022-01-14 01:40:00|27659.1|27619.1|27613.4|27573.4|27664.9|27624.9|27611.8|27571.8|0
1642124700000|2022-01-14 01:45:00|27613.6|27573.6|27633.8|27593.8|27643.2|27603.2|27602.4|27562.4|0
1642125000000|2022-01-14 01:50:00|27633.9|27593.9|27619.1|27579.1|27635.3|27595.3|27615.1|27575.1|0
1642125300000|2022-01-14 01:55:00|27618.6|27578.6|27615.7|27575.7|27621|27581|27602.9|27562.9|0
1642125600000|2022-01-14 02:00:00|27615.9|27575.9|27616.3|27576.3|27628.7|27588.7|27598.7|27558.7|0
1642125900000|2022-01-14 02:05:00|27615.7|27575.7|27601.2|27561.2|27626.9|27586.9|27601.1|27561.1|0
1642126200000|2022-01-14 02:10:00|27601.4|27561.4|27566.1|27526.1|27604.4|27564.4|27560.1|27520.1|0
1642126500000|2022-01-14 02:15:00|27565.1|27525.1|27567.3|27527.3|27573.6|27533.6|27553.4|27513.4|0
1642126800000|2022-01-14 02:20:00|27566.4|27526.4|27582.4|27542.4|27589.3|27549.3|27566.4|27526.4|0
1642127100000|2022-01-14 02:25:00|27581.9|27541.9|27586.8|27546.8|27589.2|27549.2|27579.4|27539.4|0
1642127400000|2022-01-14 02:30:00|27587|27547|27596.7|27556.7|27604.3|27564.3|27587|27547|0
1642127700000|2022-01-14 02:35:00|27596.9|27556.9|27594.8|27554.8|27600.1|27560.1|27591.2|27551.2|0
1642128000000|2022-01-14 02:40:00|27595.9|27555.9|27612.1|27572.1|27613.9|27573.9|27594.8|27554.8|0
1642128300000|2022-01-14 02:45:00|27612.6|27572.6|27607.9|27567.9|27617.1|27577.1|27605|27565|0
1642128600000|2022-01-14 02:50:00|27608.1|27568.1|27616.2|27576.2|27620.8|27580.8|27608.1|27568.1|0
1642128900000|2022-01-14 02:55:00|27616.3|27576.3|27632.7|27592.7|27634.7|27594.7|27614.6|27574.6|0
1642129200000|2022-01-14 03:00:00|27633.2|27593.2|27613.7|27573.7|27634.9|27594.9|27613.6|27573.6|0
1642129500000|2022-01-14 03:05:00|27612.9|27572.9|27637.5|27597.5|27642.8|27602.8|27612.8|27572.8|0
1642129800000|2022-01-14 03:10:00|27637.3|27597.3|27622.9|27582.9|27644.2|27604.2|27613.8|27573.8|0
1642130100000|2022-01-14 03:15:00|27622.4|27582.4|27624.9|27584.9|27626.4|27586.4|27616.7|27576.7|0
1642130400000|2022-01-14 03:20:00|27625|27585|27622.5|27582.5|27629.4|27589.4|27616.3|27576.3|0
1642130700000|2022-01-14 03:25:00|27622.4|27582.4|27613|27573|27628.8|27588.8|27613|27573|0
1642131000000|2022-01-14 03:30:00|27612.8|27572.8|27609|27569|27619.3|27579.3|27602.5|27562.5|0
1642131300000|2022-01-14 03:35:00|27608.9|27568.9|27610.4|27570.4|27615.7|27575.7|27605.6|27565.6|0
1642131600000|2022-01-14 03:40:00|27610.6|27570.6|27590.5|27550.5|27612.2|27572.2|27587.2|27547.2|0
1642131900000|2022-01-14 03:45:00|27590.4|27550.4|27601.4|27561.4|27601.6|27561.6|27588.6|27548.6|0
1642132200000|2022-01-14 03:50:00|27601.5|27561.5|27601.2|27561.2|27604.3|27564.3|27596|27556|0
1642132500000|2022-01-14 03:55:00|27601.3|27561.3|27610.7|27570.7|27617.6|27577.6|27601.3|27561.3|0
1642132800000|2022-01-14 04:00:00|27610.2|27570.2|27633.4|27593.4|27639.9|27599.9|27610|27570|0
1642133100000|2022-01-14 04:05:00|27634|27594|27653.7|27613.7|27657.2|27617.2|27634|27594|0
1642133400000|2022-01-14 04:10:00|27654.3|27614.3|27646.9|27606.9|27658.8|27618.8|27643.9|27603.9|0
1642133700000|2022-01-14 04:15:00|27646.8|27606.8|27636.4|27596.4|27648.4|27608.4|27636|27596|0
1642134000000|2022-01-14 04:20:00|27636.2|27596.2|27665.4|27625.4|27667.3|27627.3|27636.2|27596.2|0
1642134300000|2022-01-14 04:25:00|27665.5|27625.5|27661.3|27621.3|27672.5|27632.5|27659.9|27619.9|0
1642134600000|2022-01-14 04:30:00|27660.8|27620.8|27653.6|27613.6|27670.3|27630.3|27644.6|27604.6|0
1642134900000|2022-01-14 04:35:00|27653.5|27613.5|27641.2|27601.2|27653.8|27613.8|27641|27601|0
1642135200000|2022-01-14 04:40:00|27641|27601|27635.5|27595.5|27642.5|27602.5|27633.7|27593.7|0
1642135500000|2022-01-14 04:45:00|27635.7|27595.7|27635.8|27595.8|27642.1|27602.1|27629.6|27589.6|0
1642135800000|2022-01-14 04:50:00|27635.7|27595.7|27632.8|27592.8|27644.6|27604.6|27630.6|27590.6|0
1642136100000|2022-01-14 04:55:00|27632.3|27592.3|27630.5|27590.5|27632.7|27592.7|27620.8|27580.8|0
1642136400000|2022-01-14 05:00:00|27630.7|27590.7|27641.5|27601.5|27649.2|27609.2|27630.7|27590.7|0
1642136700000|2022-01-14 05:05:00|27642|27602|27623.3|27583.3|27643.3|27603.3|27611.6|27571.6|0
1642137000000|2022-01-14 05:10:00|27624.4|27584.4|27619.7|27579.7|27630.7|27590.7|27618.1|27578.1|0
1642137300000|2022-01-14 05:15:00|27620.5|27580.5|27633.3|27593.3|27634.9|27594.9|27619.3|27579.3|0
1642137600000|2022-01-14 05:20:00|27633.2|27593.2|27643.2|27603.2|27646.4|27606.4|27628.3|27588.3|0
1642137900000|2022-01-14 05:25:00|27641.6|27601.6|27643|27603|27657|27617|27638.1|27598.1|0
1642138200000|2022-01-14 05:30:00|27642.9|27602.9|27634.8|27594.8|27652.3|27612.3|27632|27592|0
1642138500000|2022-01-14 05:35:00|27634.7|27594.7|27659|27619|27666.8|27626.8|27633.4|27593.4|0
1642138800000|2022-01-14 05:40:00|27659.1|27619.1|27656.2|27616.2|27668.3|27628.3|27650.1|27610.1|0
1642139100000|2022-01-14 05:45:00|27656.3|27616.3|27662.8|27622.8|27665.1|27625.1|27653.2|27613.2|0
1642139400000|2022-01-14 05:50:00|27662.3|27622.3|27672.5|27632.5|27672.7|27632.7|27656.5|27616.5|0
1642139700000|2022-01-14 05:55:00|27672|27632|27679.3|27639.3|27681.1|27641.1|27666.9|27626.9|0
1642140000000|2022-01-14 06:00:00|27678.7|27638.7|27683.8|27643.8|27697.7|27657.7|27677.8|27637.8|0
1642140300000|2022-01-14 06:05:00|27683.7|27643.7|27674.2|27634.2|27683.8|27643.8|27667.6|27627.6|0
1642140600000|2022-01-14 06:10:00|27675.3|27635.3|27702.3|27662.3|27702.4|27662.4|27674.2|27634.2|0
1642140900000|2022-01-14 06:15:00|27703.3|27663.3|27702.9|27662.9|27714.9|27674.9|27699.6|27659.6|0
1642141200000|2022-01-14 06:20:00|27703|27663|27699.2|27659.2|27721.7|27681.7|27688.4|27648.4|0
1642141500000|2022-01-14 06:25:00|27698.7|27658.7|27697.5|27657.5|27706.3|27666.3|27689.7|27649.7|0
1642141800000|2022-01-14 06:30:00|27697.6|27657.6|27750.8|27710.8|27750.9|27710.9|27694.5|27654.5|0
1642142100000|2022-01-14 06:35:00|27750.7|27710.7|27727.9|27687.9|27756.7|27716.7|27717.5|27677.5|0
1642142400000|2022-01-14 06:40:00|27728|27688|27724.2|27684.2|27738.8|27698.8|27722.5|27682.5|0
1642142700000|2022-01-14 06:45:00|27724.3|27684.3|27735.4|27695.4|27737.1|27697.1|27708.8|27668.8|0
1642143000000|2022-01-14 06:50:00|27735.3|27695.3|27711.1|27671.1|27736.4|27696.4|27711.1|27671.1|0
1642143300000|2022-01-14 06:55:00|27711|27671|27711|27671|27720.2|27680.2|27699.6|27659.6|0
1642143600000|2022-01-14 07:00:00|27711.5|27671.5|27681.3|27666.3|27748|27708|27671.3|27656.3|86
1642143900000|2022-01-14 07:05:00|27683.8|27668.8|27683.8|27668.8|27698.8|27683.8|27681.3|27666.3|14
1642144200000|2022-01-14 07:10:00|27686.3|27671.3|27673.8|27658.8|27686.3|27671.3|27668.8|27653.8|12
1642144500000|2022-01-14 07:15:00|27671.3|27656.3|27703.8|27688.8|27706.3|27691.3|27671.3|27656.3|33
1642144800000|2022-01-14 07:20:00|27701.3|27686.3|27688.8|27673.8|27703.8|27688.8|27686.3|27671.3|61
1642145100000|2022-01-14 07:25:00|27691.3|27676.3|27676.3|27661.3|27691.3|27676.3|27676.3|27661.3|8
1642145400000|2022-01-14 07:30:00|27678.8|27663.8|27631.3|27616.3|27678.8|27663.8|27626.3|27611.3|33
1642145700000|2022-01-14 07:35:00|27633.8|27618.8|27631.3|27616.3|27656.3|27641.3|27631.3|27616.3|19
1642146000000|2022-01-14 07:40:00|27633.8|27618.8|27628.8|27613.8|27636.3|27621.3|27616.3|27601.3|12
1642146300000|2022-01-14 07:45:00|27626.3|27611.3|27628.8|27613.8|27638.8|27623.8|27613.8|27598.8|15
1642146600000|2022-01-14 07:50:00|27631.3|27616.3|27638.8|27623.8|27638.8|27623.8|27618.8|27603.8|17
1642146900000|2022-01-14 07:55:00|27636.3|27621.3|27656.3|27641.3|27656.3|27641.3|27633.8|27618.8|26
1642147200000|2022-01-14 08:00:00|27653.8|27638.8|27596.3|27581.3|27656.3|27641.3|27591.3|27576.3|552
1642147500000|2022-01-14 08:05:00|27593.8|27578.8|27631.3|27616.3|27653.8|27638.8|27593.8|27578.8|340
1642147800000|2022-01-14 08:10:00|27628.8|27613.8|27646.3|27631.3|27663.8|27648.8|27611.3|27596.3|281
1642148100000|2022-01-14 08:15:00|27648.8|27633.8|27706.3|27691.3|27716.3|27701.3|27646.3|27631.3|327
1642148400000|2022-01-14 08:20:00|27703.8|27688.8|27731.3|27716.3|27731.3|27716.3|27691.3|27676.3|207
1642148700000|2022-01-14 08:25:00|27733.8|27718.8|27716.3|27701.3|27741.3|27726.3|27703.8|27688.8|160
1642149000000|2022-01-14 08:30:00|27713.8|27698.8|27713.8|27698.8|27748.8|27733.8|27711.3|27696.3|175
1642149300000|2022-01-14 08:35:00|27716.3|27701.3|27716.3|27701.3|27741.3|27726.3|27711.3|27696.3|76
1642149600000|2022-01-14 08:40:00|27716.9|27701.9|27679.4|27664.4|27721.9|27706.9|27671.9|27656.9|174
1642149900000|2022-01-14 08:45:00|27676.9|27661.9|27664.4|27649.4|27686.9|27671.9|27656.9|27641.9|118
1642150200000|2022-01-14 08:50:00|27661.9|27646.9|27639.4|27624.4|27681.9|27666.9|27616.9|27601.9|224
1642150500000|2022-01-14 08:55:00|27636.9|27621.9|27619.4|27604.4|27646.9|27631.9|27616.9|27601.9|119
1642150800000|2022-01-14 09:00:00|27616.9|27601.9|27636.9|27621.9|27636.9|27621.9|27596.9|27581.9|192
1642151100000|2022-01-14 09:05:00|27631.9|27616.9|27636.9|27621.9|27646.9|27631.9|27626.9|27611.9|82
1642151400000|2022-01-14 09:10:00|27631.9|27616.9|27641.9|27626.9|27641.9|27626.9|27611.9|27596.9|84
1642151700000|2022-01-14 09:15:00|27636.9|27621.9|27626.9|27611.9|27641.9|27626.9|27616.9|27601.9|147
1642152000000|2022-01-14 09:20:00|27624.4|27609.4|27621.9|27606.9|27646.9|27631.9|27616.9|27601.9|89
1642152300000|2022-01-14 09:25:00|27624.4|27609.4|27624.4|27609.4|27626.9|27611.9|27569.4|27554.4|240
1642152600000|2022-01-14 09:30:00|27626.9|27611.9|27659.4|27644.4|27661.9|27646.9|27621.9|27606.9|115
1642152900000|2022-01-14 09:35:00|27661.9|27646.9|27661.9|27646.9|27671.9|27656.9|27651.9|27636.9|110
1642153200000|2022-01-14 09:40:00|27664.4|27649.4|27666.9|27651.9|27676.9|27661.9|27661.9|27646.9|53
1642153500000|2022-01-14 09:45:00|27669.4|27654.4|27666.9|27651.9|27671.9|27656.9|27659.4|27644.4|50
1642153800000|2022-01-14 09:50:00|27664.4|27649.4|27651.9|27636.9|27676.9|27661.9|27646.9|27631.9|138
1642154100000|2022-01-14 09:55:00|27649.4|27634.4|27641.9|27626.9|27651.9|27636.9|27636.9|27621.9|43
1642154400000|2022-01-14 10:00:00|27639.4|27624.4|27611.9|27596.9|27646.9|27631.9|27611.9|27596.9|67
1642154700000|2022-01-14 10:05:00|27609.4|27594.4|27624.4|27609.4|27626.9|27611.9|27609.4|27594.4|54
1642155000000|2022-01-14 10:10:00|27621.9|27606.9|27606.9|27591.9|27631.9|27616.9|27606.9|27591.9|78
1642155300000|2022-01-14 10:15:00|27601.9|27586.9|27596.9|27581.9|27616.9|27601.9|27591.9|27576.9|55
1642155600000|2022-01-14 10:20:00|27594.4|27579.4|27626.9|27611.9|27631.9|27616.9|27594.4|27579.4|44
1642155900000|2022-01-14 10:25:00|27629.4|27614.4|27616.9|27601.9|27631.9|27616.9|27611.9|27596.9|60
1642156200000|2022-01-14 10:30:00|27614.4|27599.4|27606.9|27591.9|27621.9|27606.9|27606.9|27591.9|50
1642156500000|2022-01-14 10:35:00|27604.4|27589.4|27621.9|27606.9|27624.4|27609.4|27594.4|27579.4|40
1642156800000|2022-01-14 10:40:00|27624.4|27609.4|27619.4|27604.4|27624.4|27609.4|27611.9|27596.9|34
1642157100000|2022-01-14 10:45:00|27616.9|27601.9|27636.9|27621.9|27641.9|27626.9|27611.9|27596.9|47
1642157400000|2022-01-14 10:50:00|27639.4|27624.4|27629.4|27614.4|27641.9|27626.9|27626.9|27611.9|32
1642157700000|2022-01-14 10:55:00|27626.9|27611.9|27606.9|27591.9|27631.9|27616.9|27606.9|27591.9|47
1642158000000|2022-01-14 11:00:00|27604.4|27589.4|27621.9|27606.9|27621.9|27606.9|27601.9|27586.9|43
1642158300000|2022-01-14 11:05:00|27626.9|27611.9|27624.4|27609.4|27626.9|27611.9|27616.9|27601.9|30
1642158600000|2022-01-14 11:10:00|27621.9|27606.9|27626.9|27611.9|27631.9|27616.9|27616.9|27601.9|38
1642158900000|2022-01-14 11:15:00|27624.4|27609.4|27634.4|27619.4|27641.9|27626.9|27619.4|27604.4|26
1642159200000|2022-01-14 11:20:00|27636.9|27621.9|27636.9|27621.9|27641.9|27626.9|27626.9|27611.9|62
1642159500000|2022-01-14 11:25:00|27639.4|27624.4|27646.9|27631.9|27649.4|27634.4|27631.9|27616.9|30
1642159800000|2022-01-14 11:30:00|27644.4|27629.4|27651.9|27636.9|27651.9|27636.9|27636.9|27621.9|25
1642160100000|2022-01-14 11:35:00|27649.4|27634.4|27641.9|27626.9|27661.9|27646.9|27641.9|27626.9|64
1642160400000|2022-01-14 11:40:00|27644.4|27629.4|27651.9|27636.9|27651.9|27636.9|27634.4|27619.4|28
1642160700000|2022-01-14 11:45:00|27649.4|27634.4|27646.9|27631.9|27651.9|27636.9|27641.9|27626.9|42
1642161000000|2022-01-14 11:50:00|27644.4|27629.4|27621.9|27606.9|27646.9|27631.9|27621.9|27606.9|98
1642161300000|2022-01-14 11:55:00|27624.4|27609.4|27606.9|27591.9|27631.9|27616.9|27596.9|27581.9|47
1642161600000|2022-01-14 12:00:00|27611.9|27596.9|27576.9|27561.9|27616.9|27601.9|27576.9|27561.9|90
1642161900000|2022-01-14 12:05:00|27579.4|27564.4|27546.9|27531.9|27586.9|27571.9|27541.9|27526.9|150
1642162200000|2022-01-14 12:10:00|27549.4|27534.4|27561.9|27546.9|27561.9|27546.9|27541.9|27526.9|136
1642162500000|2022-01-14 12:15:00|27556.9|27541.9|27551.9|27536.9|27566.9|27551.9|27551.9|27536.9|185
1642162800000|2022-01-14 12:20:00|27554.4|27539.4|27556.9|27541.9|27561.9|27546.9|27536.9|27521.9|132
1642163100000|2022-01-14 12:25:00|27554.4|27539.4|27516.9|27501.9|27561.9|27546.9|27516.9|27501.9|48
1642163400000|2022-01-14 12:30:00|27509.4|27494.4|27521.9|27506.9|27526.9|27511.9|27496.9|27481.9|124
1642163700000|2022-01-14 12:35:00|27519.4|27504.4|27511.9|27496.9|27521.9|27506.9|27506.9|27491.9|42
1642164000000|2022-01-14 12:40:00|27513.4|27498.4|27503.4|27488.4|27513.4|27498.4|27493.4|27478.4|124
1642164300000|2022-01-14 12:45:00|27508.4|27493.4|27513.4|27498.4|27523.4|27508.4|27503.4|27488.4|104
1642164600000|2022-01-14 12:50:00|27510.9|27495.9|27505.9|27490.9|27510.9|27495.9|27498.4|27483.4|46
1642164900000|2022-01-14 12:55:00|27508.4|27493.4|27463.4|27448.4|27513.4|27498.4|27463.4|27448.4|136
1642165200000|2022-01-14 13:00:00|27468.4|27453.4|27493.4|27478.4|27493.4|27478.4|27438.4|27423.4|196
1642165500000|2022-01-14 13:05:00|27490.9|27475.9|27500.9|27485.9|27513.4|27498.4|27478.4|27463.4|95
1642165800000|2022-01-14 13:10:00|27503.4|27488.4|27480.9|27465.9|27503.4|27488.4|27475.9|27460.9|50
1642166100000|2022-01-14 13:15:00|27483.4|27468.4|27473.4|27458.4|27513.4|27498.4|27468.4|27453.4|84
1642166400000|2022-01-14 13:20:00|27475.9|27460.9|27483.4|27468.4|27483.4|27468.4|27453.4|27438.4|58
1642166700000|2022-01-14 13:25:00|27478.4|27463.4|27503.4|27488.4|27503.4|27488.4|27475.9|27460.9|56
1642167000000|2022-01-14 13:30:00|27500.9|27485.9|27478.4|27463.4|27505.9|27490.9|27473.4|27458.4|100
1642167300000|2022-01-14 13:35:00|27480.9|27465.9|27483.4|27468.4|27490.9|27475.9|27473.4|27458.4|46
1642167600000|2022-01-14 13:40:00|27478.4|27463.4|27470.9|27455.9|27503.4|27488.4|27468.4|27453.4|45
1642167900000|2022-01-14 13:45:00|27473.4|27458.4|27448.4|27433.4|27478.4|27463.4|27438.4|27423.4|133
1642168200000|2022-01-14 13:50:00|27445.9|27430.9|27453.4|27438.4|27458.4|27443.4|27433.4|27418.4|137
1642168500000|2022-01-14 13:55:00|27455.9|27440.9|27453.4|27438.4|27458.4|27443.4|27445.9|27430.9|56
1642168800000|2022-01-14 14:00:00|27450.9|27435.9|27448.4|27433.4|27450.9|27435.9|27428.4|27413.4|111
1642169100000|2022-01-14 14:05:00|27450.9|27435.9|27485.9|27470.9|27498.4|27483.4|27448.4|27433.4|95
1642169400000|2022-01-14 14:10:00|27488.4|27473.4|27485.9|27470.9|27490.9|27475.9|27478.4|27463.4|70
1642169700000|2022-01-14 14:15:00|27483.4|27468.4|27478.4|27463.4|27508.4|27493.4|27478.4|27463.4|122
1642170000000|2022-01-14 14:20:00|27475.9|27460.9|27475.9|27460.9|27483.4|27468.4|27463.4|27448.4|88
1642170300000|2022-01-14 14:25:00|27473.4|27458.4|27478.4|27463.4|27478.4|27463.4|27455.9|27440.9|96
1642170600000|2022-01-14 14:30:00|27473.4|27458.4|27483.4|27468.4|27503.4|27488.4|27463.4|27448.4|255
1642170900000|2022-01-14 14:35:00|27480.9|27465.9|27558.4|27543.4|27568.4|27553.4|27478.4|27463.4|251
1642171200000|2022-01-14 14:40:00|27555.9|27540.9|27563.4|27548.4|27578.4|27563.4|27513.4|27498.4|257
1642171500000|2022-01-14 14:45:00|27565.9|27550.9|27573.4|27558.4|27608.4|27593.4|27563.4|27548.4|347
1642171800000|2022-01-14 14:50:00|27575.9|27560.9|27588.4|27573.4|27598.4|27583.4|27573.4|27558.4|113
1642172100000|2022-01-14 14:55:00|27590.9|27575.9|27625.9|27610.9|27633.4|27618.4|27588.4|27573.4|226
1642172400000|2022-01-14 15:00:00|27628.4|27613.4|27593.4|27578.4|27628.4|27613.4|27580.9|27565.9|203
1642172700000|2022-01-14 15:05:00|27598.4|27583.4|27613.4|27598.4|27633.4|27618.4|27598.4|27583.4|179
1642173000000|2022-01-14 15:10:00|27609.5|27594.5|27579.5|27564.5|27619.5|27604.5|27574.5|27559.5|118
1642173300000|2022-01-14 15:15:00|27582|27567|27612|27597|27614.5|27599.5|27579.5|27564.5|156
1642173600000|2022-01-14 15:20:00|27614.5|27599.5|27559.5|27544.5|27614.5|27599.5|27554.5|27539.5|150
1642173900000|2022-01-14 15:25:00|27557|27542|27579.5|27564.5|27599.5|27584.5|27554.5|27539.5|79
1642174200000|2022-01-14 15:30:00|27577|27562|27584.5|27569.5|27584.5|27569.5|27562|27547|80
1642174500000|2022-01-14 15:35:00|27582|27567|27557|27542|27584.5|27569.5|27544.5|27529.5|338
1642174800000|2022-01-14 15:40:00|27559.5|27544.5|27522|27507|27559.5|27544.5|27514.5|27499.5|175
1642175100000|2022-01-14 15:45:00|27519.5|27504.5|27549.5|27534.5|27554.5|27539.5|27514.5|27499.5|165
1642175400000|2022-01-14 15:50:00|27544.5|27529.5|27564.5|27549.5|27564.5|27549.5|27542|27527|79
1642175700000|2022-01-14 15:55:00|27559.5|27544.5|27564.5|27549.5|27579.5|27564.5|27559.5|27544.5|86
1642176000000|2022-01-14 16:00:00|27567|27552|27569.5|27554.5|27589.5|27574.5|27544.5|27529.5|128
1642176300000|2022-01-14 16:05:00|27564.5|27549.5|27552|27537|27564.5|27549.5|27537|27522|91
1642176600000|2022-01-14 16:10:00|27549.5|27534.5|27554.5|27539.5|27559.5|27544.5|27542|27527|64
1642176900000|2022-01-14 16:15:00|27552|27537|27529.5|27514.5|27552|27537|27524.5|27509.5|213
1642177200000|2022-01-14 16:20:00|27527|27512|27529.5|27514.5|27534.5|27519.5|27514.5|27499.5|115
1642177500000|2022-01-14 16:25:00|27532|27517|27544.5|27529.5|27552|27537|27519.5|27504.5|352
1642177800000|2022-01-14 16:30:00|27549.5|27534.5|27562|27547|27564.5|27549.5|27529.5|27514.5|385
1642178100000|2022-01-14 16:35:00|27559.5|27544.5|27559.5|27544.5|27567|27552|27544.5|27529.5|201
1642178400000|2022-01-14 16:40:00|27562|27547|27574.5|27559.5|27589.5|27574.5|27544.5|27529.5|66
1642178700000|2022-01-14 16:45:00|27577|27562|27602|27587|27609.5|27594.5|27574.5|27559.5|56
1642179000000|2022-01-14 16:50:00|27607|27582|27622|27597|27627|27607|27602|27577|75
1642179300000|2022-01-14 16:55:00|27617|27602|27622|27602|27632|27612|27617|27592|118
1642179600000|2022-01-14 17:00:00|27627|27597|27612|27592|27632|27607|27612|27592|63
1642179900000|2022-01-14 17:05:00|27617|27597|27627|27602|27627|27607|27612|27587|22
1642180200000|2022-01-14 17:10:00|27622|27597|27617|27592|27632|27612|27612|27592|18
1642180500000|2022-01-14 17:15:00|27622|27597|27617|27592|27622|27602|27612|27592|16
1642180800000|2022-01-14 17:20:00|27612|27587|27617|27597|27622|27597|27607|27587|80
1642181100000|2022-01-14 17:25:00|27612|27592|27612|27587|27612|27592|27607|27587|37
1642181400000|2022-01-14 17:30:00|27607|27592|27612|27592|27617|27597|27607|27587|36
1642181700000|2022-01-14 17:35:00|27617|27597|27607|27587|27622|27602|27607|27587|7
1642182000000|2022-01-14 17:40:00|27602|27582|27597|27577|27602|27582|27592|27572|22
1642182300000|2022-01-14 17:45:00|27592|27572|27567|27547|27597|27577|27562|27542|12
1642182600000|2022-01-14 17:50:00|27572|27542|27562|27537|27572|27547|27552|27532|7
1642182900000|2022-01-14 17:55:00|27557|27532|27557|27537|27562|27542|27547|27527|7
1642183200000|2022-01-14 18:00:00|27552|27532|27567|27547|27567|27547|27547|27527|16
1642183500000|2022-01-14 18:05:00|27562|27542|27552|27532|27567|27547|27547|27527|15
1642183800000|2022-01-14 18:10:00|27547|27527|27557|27537|27557|27537|27537|27517|17
1642184100000|2022-01-14 18:15:00|27552|27532|27552|27532|27562|27542|27547|27527|23
1642184400000|2022-01-14 18:20:00|27547|27527|27532|27512|27557|27532|27527|27507|18
1642184700000|2022-01-14 18:25:00|27537|27517|27547|27527|27552|27527|27532|27517|10
1642185000000|2022-01-14 18:30:00|27552|27522|27532|27512|27557|27532|27532|27512|16
1642185300000|2022-01-14 18:35:00|27537|27517|27542|27517|27542|27517|27532|27507|29
1642185600000|2022-01-14 18:40:00|27537|27512|27562|27542|27567|27542|27532|27512|11
1642185900000|2022-01-14 18:45:00|27567|27537|27557|27537|27567|27542|27552|27532|8
1642186200000|2022-01-14 18:50:00|27562|27542|27567|27547|27572|27552|27562|27537|18
1642186500000|2022-01-14 18:55:00|27572|27542|27582|27562|27587|27567|27572|27542|25
1642186800000|2022-01-14 19:00:00|27587|27567|27587|27567|27607|27582|27582|27562|16
1642187100000|2022-01-14 19:05:00|27592|27572|27582|27557|27592|27572|27577|27557|1
1642187400000|2022-01-14 19:10:00|27577|27562|27582|27557|27587|27562|27567|27547|6
1642187700000|2022-01-14 19:15:00|27587|27562|27587|27562|27592|27567|27577|27552|8
1642188000000|2022-01-14 19:20:00|27582|27557|27592|27567|27592|27572|27577|27557|4
1642188300000|2022-01-14 19:25:00|27587|27572|27572|27557|27597|27572|27562|27537|15
1642188600000|2022-01-14 19:30:00|27574.5|27559.5|27617|27602|27619.5|27604.5|27572|27557|13
1642188900000|2022-01-14 19:35:00|27614.5|27599.5|27612|27597|27619.5|27604.5|27609.5|27594.5|6
1642189200000|2022-01-14 19:40:00|27609.5|27594.5|27602|27587|27614.5|27599.5|27599.5|27584.5|1
1642189500000|2022-01-14 19:45:00|27604.5|27589.5|27612|27597|27617|27602|27599.5|27584.5|10
1642189800000|2022-01-14 19:50:00|27609.5|27594.5|27609.5|27594.5|27622|27607|27604.5|27589.5|7
1642190100000|2022-01-14 19:55:00|27607|27592|27602|27587|27617|27602|27602|27587|2
1642190400000|2022-01-14 20:00:00|27604.5|27589.5|27619.5|27604.5|27622|27607|27602|27587|12
1642190700000|2022-01-14 20:05:00|27622|27607|27602|27587|27622|27607|27599.5|27584.5|8
1642191000000|2022-01-14 20:10:00|27604.5|27589.5|27609.5|27594.5|27619.5|27604.5|27599.5|27584.5|3
1642191300000|2022-01-14 20:15:00|27607|27592|27629.5|27614.5|27629.5|27614.5|27604.5|27589.5|29
1642191600000|2022-01-14 20:20:00|27627|27612|27647|27632|27649.5|27634.5|27627|27612|47
1642191900000|2022-01-14 20:25:00|27644.5|27629.5|27637|27622|27647|27632|27634.5|27619.5|11
1642192200000|2022-01-14 20:30:00|27639.5|27624.5|27652|27637|27654.5|27639.5|27637|27622|30
1642192500000|2022-01-14 20:35:00|27649.5|27634.5|27654.5|27639.5|27659.5|27644.5|27644.5|27629.5|14
1642192800000|2022-01-14 20:40:00|27657|27642|27667|27652|27667|27652|27654.5|27639.5|27
1642193100000|2022-01-14 20:45:00|27664.5|27649.5|27657|27642|27672|27657|27639.5|27624.5|23
1642193400000|2022-01-14 20:50:00|27659.5|27644.5|27667|27652|27674.5|27659.5|27657|27642|18
1642193700000|2022-01-14 20:55:00|27664.5|27649.5|27674.5|27659.5|27674.5|27659.5|27652|27637|26
1642194000000|2022-01-14 21:00:00|27684.8|27644.8|27711.8|27671.8|27718.3|27678.3|27679.1|27639.1|0
1642194300000|2022-01-14 21:05:00|27710.9|27670.9|27709.9|27669.9|27715|27675|27697.8|27657.8|0
1642194600000|2022-01-14 21:10:00|27710.2|27670.2|27718.3|27678.3|27726.6|27686.6|27709.9|27669.9|0
1642194900000|2022-01-14 21:15:00|27718.6|27678.6|27728.5|27688.5|27728.5|27688.5|27716.4|27676.4|0
1642195200000|2022-01-14 21:20:00|27728.8|27688.8|27733.7|27693.7|27733.7|27693.7|27723.4|27683.4|0
1642195500000|2022-01-14 21:25:00|27733.4|27693.4|27736.9|27696.9|27738.8|27698.8|27731.8|27691.8|0
1642195800000|2022-01-14 21:30:00|27737|27697|27736.7|27696.7|27740.1|27700.1|27736.7|27696.7|0
1642196100000|2022-01-14 21:35:00|27737|27697|27738.6|27698.6|27740|27700|27736.7|27696.7|0
1642196400000|2022-01-14 21:40:00|27738.9|27698.9|27749.2|27709.2|27750.6|27710.6|27738.9|27698.9|0
1642196700000|2022-01-14 21:45:00|27749.4|27709.4|27752.5|27712.5|27754.4|27714.4|27745.4|27705.4|0
1642197000000|2022-01-14 21:50:00|27752.2|27712.2|27747.3|27707.3|27752.2|27712.2|27740.3|27700.3|0
1642197300000|2022-01-14 21:55:00|27747.2|27707.2|27751|27711|27755|27715|27744.1|27704.1|0
1642374000000|2022-01-16 23:00:00|27785.6|27745.6|27750|27710|27785.6|27745.6|27737.2|27697.2|0
1642374300000|2022-01-16 23:05:00|27750.1|27710.1|27700.4|27660.4|27750.7|27710.7|27678.5|27638.5|0
1642374600000|2022-01-16 23:10:00|27701.1|27661.1|27736.3|27696.3|27756.3|27716.3|27701.1|27661.1|0
1642374900000|2022-01-16 23:15:00|27736.6|27696.6|27724.1|27684.1|27743.4|27703.4|27713.9|27673.9|0
1642375200000|2022-01-16 23:20:00|27723.9|27683.9|27717.1|27677.1|27729.3|27689.3|27708.7|27668.7|0
1642375500000|2022-01-16 23:25:00|27717.4|27677.4|27727.4|27687.4|27742.1|27702.1|27717.4|27677.4|0
1642375800000|2022-01-16 23:30:00|27727.9|27687.9|27724.8|27684.8|27742.8|27702.8|27723.5|27683.5|0
1642376100000|2022-01-16 23:35:00|27724.7|27684.7|27736.5|27696.5|27746.2|27706.2|27717.1|27677.1|0
1642376400000|2022-01-16 23:40:00|27736.6|27696.6|27731.4|27691.4|27743|27703|27729.5|27689.5|0
1642376700000|2022-01-16 23:45:00|27731.1|27691.1|27710.8|27670.8|27745.5|27705.5|27703.8|27663.8|0
1642377000000|2022-01-16 23:50:00|27711|27671|27724.3|27684.3|27729.5|27689.5|27710.8|27670.8|0
1642377300000|2022-01-16 23:55:00|27724.5|27684.5|27698.8|27658.8|27734.6|27694.6|27698.7|27658.7|0
1642377600000|2022-01-17 00:00:00|27699.9|27659.9|27681.9|27641.9|27708.9|27668.9|27672.4|27632.4|0
1642377900000|2022-01-17 00:05:00|27681.7|27641.7|27708.9|27668.9|27714.1|27674.1|27679.4|27639.4|0
1642378200000|2022-01-17 00:10:00|27709.1|27669.1|27698.7|27658.7|27716.6|27676.6|27691|27651|0
1642378500000|2022-01-17 00:15:00|27698.5|27658.5|27667.3|27627.3|27698.7|27658.7|27644.2|27604.2|0
1642378800000|2022-01-17 00:20:00|27667.1|27627.1|27613.3|27573.3|27667.1|27627.1|27602.2|27562.2|0
1642379100000|2022-01-17 00:25:00|27613.2|27573.2|27621|27581|27626|27586|27600.7|27560.7|0
1642379400000|2022-01-17 00:30:00|27620.8|27580.8|27632.1|27592.1|27648|27608|27617.5|27577.5|0
1642379700000|2022-01-17 00:35:00|27632.6|27592.6|27613.9|27573.9|27640.9|27600.9|27613.9|27573.9|0
1642380000000|2022-01-17 00:40:00|27614.4|27574.4|27640.9|27600.9|27643|27603|27613.9|27573.9|0
1642380300000|2022-01-17 00:45:00|27640.8|27600.8|27631.2|27591.2|27640.8|27600.8|27625|27585|0
1642380600000|2022-01-17 00:50:00|27631.1|27591.1|27637.2|27597.2|27640.6|27600.6|27631.1|27591.1|0
1642380900000|2022-01-17 00:55:00|27637.3|27597.3|27640.1|27600.1|27655.7|27615.7|27637.2|27597.2|0
1642381200000|2022-01-17 01:00:00|27639.5|27599.5|27623.3|27583.3|27642|27602|27611.5|27571.5|0
1642381500000|2022-01-17 01:05:00|27623.1|27583.1|27620.7|27580.7|27632|27592|27615.9|27575.9|0
1642381800000|2022-01-17 01:10:00|27620.1|27580.1|27617.8|27577.8|27624.3|27584.3|27613.5|27573.5|0
1642382100000|2022-01-17 01:15:00|27618|27578|27610.4|27570.4|27619.6|27579.6|27599.2|27559.2|0
1642382400000|2022-01-17 01:20:00|27610.3|27570.3|27616.4|27576.4|27619.4|27579.4|27605.4|27565.4|0
1642382700000|2022-01-17 01:25:00|27616.3|27576.3|27630|27590|27632.2|27592.2|27610.3|27570.3|0
1642383000000|2022-01-17 01:30:00|27629.4|27589.4|27624.8|27584.8|27635.4|27595.4|27615.3|27575.3|0
1642383300000|2022-01-17 01:35:00|27624.9|27584.9|27596.6|27556.6|27629.9|27589.9|27596.4|27556.4|0
1642383600000|2022-01-17 01:40:00|27596.5|27556.5|27599.2|27559.2|27605.1|27565.1|27590.5|27550.5|0
1642383900000|2022-01-17 01:45:00|27599.8|27559.8|27600.2|27560.2|27601.4|27561.4|27586.7|27546.7|0
1642384200000|2022-01-17 01:50:00|27600.3|27560.3|27597.9|27557.9|27604.2|27564.2|27594.5|27554.5|0
1642384500000|2022-01-17 01:55:00|27598|27558|27605.9|27565.9|27613.7|27573.7|27596.3|27556.3|0
1642384800000|2022-01-17 02:00:00|27607.5|27567.5|27607.2|27567.2|27622.2|27582.2|27605.6|27565.6|0
1642385100000|2022-01-17 02:05:00|27607.7|27567.7|27599.8|27559.8|27612.1|27572.1|27599.5|27559.5|0
1642385400000|2022-01-17 02:10:00|27599.7|27559.7|27594.1|27554.1|27600.2|27560.2|27590.3|27550.3|0
1642385700000|2022-01-17 02:15:00|27594|27554|27594|27554|27606.5|27566.5|27581.2|27541.2|0
1642386000000|2022-01-17 02:20:00|27593.9|27553.9|27600.6|27560.6|27604.9|27564.9|27579.5|27539.5|0
1642386300000|2022-01-17 02:25:00|27600.5|27560.5|27600.1|27560.1|27606.4|27566.4|27597.4|27557.4|0
1642386600000|2022-01-17 02:30:00|27600.3|27560.3|27587.1|27547.1|27604.4|27564.4|27584.1|27544.1|0
1642386900000|2022-01-17 02:35:00|27586.6|27546.6|27591.3|27551.3|27596.5|27556.5|27585.4|27545.4|0
1642387200000|2022-01-17 02:40:00|27590.7|27550.7|27579.9|27539.9|27594.5|27554.5|27578.1|27538.1|0
1642387500000|2022-01-17 02:45:00|27579.4|27539.4|27597.3|27557.3|27597.3|27557.3|27568.4|27528.4|0
1642387800000|2022-01-17 02:50:00|27596.8|27556.8|27596.5|27556.5|27596.8|27556.8|27587|27547|0
1642388100000|2022-01-17 02:55:00|27596.6|27556.6|27597.2|27557.2|27602.3|27562.3|27593.2|27553.2|0
1642388400000|2022-01-17 03:00:00|27597.7|27557.7|27608.8|27568.8|27609.2|27569.2|27595.7|27555.7|0
1642388700000|2022-01-17 03:05:00|27608.3|27568.3|27598.9|27558.9|27608.8|27568.8|27593.8|27553.8|0
1642389000000|2022-01-17 03:10:00|27598.8|27558.8|27601.3|27561.3|27603.7|27563.7|27597|27557|0
1642389300000|2022-01-17 03:15:00|27601.9|27561.9|27603.5|27563.5|27603.7|27563.7|27597|27557|0
1642389600000|2022-01-17 03:20:00|27602.7|27562.7|27601.2|27561.2|27612|27572|27600.9|27560.9|0
1642389900000|2022-01-17 03:25:00|27601.1|27561.1|27612.6|27572.6|27615.5|27575.5|27599.7|27559.7|0
1642390200000|2022-01-17 03:30:00|27613.2|27573.2|27622.3|27582.3|27627|27587|27613.2|27573.2|0
1642390500000|2022-01-17 03:35:00|27620.7|27580.7|27631.6|27591.6|27631.6|27591.6|27611.6|27571.6|0
1642390800000|2022-01-17 03:40:00|27631.8|27591.8|27636.8|27596.8|27637.4|27597.4|27623.4|27583.4|0
1642391100000|2022-01-17 03:45:00|27636.7|27596.7|27640.2|27600.2|27643.3|27603.3|27635.2|27595.2|0
1642391400000|2022-01-17 03:50:00|27639.7|27599.7|27640.6|27600.6|27641.8|27601.8|27637|27597|0
1642391700000|2022-01-17 03:55:00|27640|27600|27632.5|27592.5|27650.5|27610.5|27627.7|27587.7|0
1642392000000|2022-01-17 04:00:00|27633|27593|27627.4|27587.4|27637.5|27597.5|27625.7|27585.7|0
1642392300000|2022-01-17 04:05:00|27627.5|27587.5|27627.7|27587.7|27630.5|27590.5|27623.8|27583.8|0
1642392600000|2022-01-17 04:10:00|27627.6|27587.6|27625|27585|27627.8|27587.8|27622.8|27582.8|0
1642392900000|2022-01-17 04:15:00|27624.9|27584.9|27639.3|27599.3|27641.3|27601.3|27624.8|27584.8|0
1642393200000|2022-01-17 04:20:00|27640.9|27600.9|27637.6|27597.6|27643.8|27603.8|27637.5|27597.5|0
1642393500000|2022-01-17 04:25:00|27637.7|27597.7|27622.3|27582.3|27639.1|27599.1|27621.9|27581.9|0
1642393800000|2022-01-17 04:30:00|27622.2|27582.2|27621.6|27581.6|27623.1|27583.1|27615.1|27575.1|0
1642394100000|2022-01-17 04:35:00|27621.7|27581.7|27601.7|27561.7|27625|27585|27598.7|27558.7|0
1642394400000|2022-01-17 04:40:00|27601.1|27561.1|27606.8|27566.8|27609.2|27569.2|27600|27560|0
1642394700000|2022-01-17 04:45:00|27607|27567|27610.4|27570.4|27613.2|27573.2|27605.1|27565.1|0
1642395000000|2022-01-17 04:50:00|27610.3|27570.3|27606.6|27566.6|27613.1|27573.1|27606.6|27566.6|0
1642395300000|2022-01-17 04:55:00|27606.5|27566.5|27606.3|27566.3|27615.9|27575.9|27603.3|27563.3|0
1642395600000|2022-01-17 05:00:00|27606.4|27566.4|27604.3|27564.3|27607.6|27567.6|27597.4|27557.4|0
1642395900000|2022-01-17 05:05:00|27603.7|27563.7|27605.7|27565.7|27610.4|27570.4|27602.3|27562.3|0
1642396200000|2022-01-17 05:10:00|27605.6|27565.6|27598.2|27558.2|27605.7|27565.7|27595.2|27555.2|0
1642396500000|2022-01-17 05:15:00|27598.4|27558.4|27601.4|27561.4|27605|27565|27598.4|27558.4|0
1642396800000|2022-01-17 05:20:00|27601.3|27561.3|27604.5|27564.5|27609.1|27569.1|27601.3|27561.3|0
1642397100000|2022-01-17 05:25:00|27604.6|27564.6|27601.6|27561.6|27609.1|27569.1|27601.6|27561.6|0
1642397400000|2022-01-17 05:30:00|27602.7|27562.7|27598.4|27558.4|27607.7|27567.7|27598.3|27558.3|0
1642397700000|2022-01-17 05:35:00|27598.3|27558.3|27590.3|27550.3|27598.4|27558.4|27579.2|27539.2|0
1642398000000|2022-01-17 05:40:00|27590.4|27550.4|27582.8|27542.8|27592.2|27552.2|27581.2|27541.2|0
1642398300000|2022-01-17 05:45:00|27583|27543|27560.7|27520.7|27590.3|27550.3|27560.7|27520.7|0
1642398600000|2022-01-17 05:50:00|27561.8|27521.8|27571.2|27531.2|27573|27533|27561.8|27521.8|0
1642398900000|2022-01-17 05:55:00|27571.1|27531.1|27575.3|27535.3|27575.4|27535.4|27560.4|27520.4|0
1642399200000|2022-01-17 06:00:00|27575.4|27535.4|27572.2|27532.2|27578.8|27538.8|27556.9|27516.9|0
1642399500000|2022-01-17 06:05:00|27572.3|27532.3|27584.2|27544.2|27585.9|27545.9|27572.2|27532.2|0
1642399800000|2022-01-17 06:10:00|27584.8|27544.8|27588|27548|27592.9|27552.9|27584.8|27544.8|0
1642400100000|2022-01-17 06:15:00|27587.9|27547.9|27590.1|27550.1|27593.3|27553.3|27586.7|27546.7|0
1642400400000|2022-01-17 06:20:00|27590|27550|27589.8|27549.8|27600.5|27560.5|27587|27547|0
1642400700000|2022-01-17 06:25:00|27589.7|27549.7|27595.4|27555.4|27595.5|27555.5|27584|27544|0
1642401000000|2022-01-17 06:30:00|27595.5|27555.5|27610.1|27570.1|27615|27575|27594.2|27554.2|0
1642401300000|2022-01-17 06:35:00|27610.2|27570.2|27616.1|27576.1|27622|27582|27608.6|27568.6|0
1642401600000|2022-01-17 06:40:00|27615.5|27575.5|27614|27574|27616.1|27576.1|27604.1|27564.1|0
1642401900000|2022-01-17 06:45:00|27613.5|27573.5|27615.6|27575.6|27622.2|27582.2|27612.7|27572.7|0
1642402200000|2022-01-17 06:50:00|27615.7|27575.7|27624.4|27584.4|27624.4|27584.4|27612.5|27572.5|0
1642402500000|2022-01-17 06:55:00|27624.6|27584.6|27618.7|27578.7|27624.7|27584.7|27615.7|27575.7|0
1642402800000|2022-01-17 07:00:00|27615.5|27575.5|27617|27602|27632|27617|27585.6|27545.6|25
1642403100000|2022-01-17 07:05:00|27619.5|27604.5|27657|27642|27664.5|27649.5|27614.5|27599.5|21
1642403400000|2022-01-17 07:10:00|27654.5|27639.5|27654.5|27639.5|27657|27642|27642|27627|23
1642403700000|2022-01-17 07:15:00|27657|27642|27659.5|27644.5|27669.5|27654.5|27652|27637|69
1642404000000|2022-01-17 07:20:00|27662|27647|27674.5|27659.5|27679.5|27664.5|27662|27647|29
1642404300000|2022-01-17 07:25:00|27677|27662|27667|27652|27679.5|27664.5|27662|27647|15
1642404600000|2022-01-17 07:30:00|27669.5|27654.5|27672|27657|27684.5|27669.5|27664.5|27649.5|28
1642404900000|2022-01-17 07:35:00|27674.5|27659.5|27692|27677|27694.5|27679.5|27672|27657|6
1642405200000|2022-01-17 07:40:00|27694.5|27679.5|27694.5|27679.5|27702|27687|27687|27672|9
1642405500000|2022-01-17 07:45:00|27689.5|27674.5|27679.5|27664.5|27689.5|27674.5|27679.5|27664.5|11
1642405800000|2022-01-17 07:50:00|27677|27662|27684.5|27669.5|27684.5|27669.5|27664.5|27649.5|19
1642406100000|2022-01-17 07:55:00|27687|27672|27694.5|27679.5|27697|27682|27682|27667|64
1642406400000|2022-01-17 08:00:00|27699.5|27684.5|27642|27627|27699.5|27684.5|27634.5|27619.5|358
1642406700000|2022-01-17 08:05:00|27644.5|27629.5|27639.5|27624.5|27644.5|27629.5|27614.5|27599.5|219
1642407000000|2022-01-17 08:10:00|27644.5|27629.5|27617|27602|27649.5|27634.5|27609.5|27594.5|171
1642407300000|2022-01-17 08:15:00|27614.5|27599.5|27612|27597|27619.5|27604.5|27597|27582|126
1642407600000|2022-01-17 08:20:00|27614.5|27599.5|27624.5|27609.5|27624.5|27609.5|27599.5|27584.5|143
1642407900000|2022-01-17 08:25:00|27622|27607|27632|27617|27639.5|27624.5|27619.5|27604.5|129
1642408200000|2022-01-17 08:30:00|27634.5|27619.5|27629.5|27614.5|27639.5|27624.5|27619.5|27604.5|95
1642408500000|2022-01-17 08:35:00|27632|27617|27639.5|27624.5|27644.5|27629.5|27624.5|27609.5|56
1642408800000|2022-01-17 08:40:00|27642.1|27627.1|27647.1|27632.1|27652.1|27637.1|27632.1|27617.1|128
1642409100000|2022-01-17 08:45:00|27649.6|27634.6|27644.6|27629.6|27652.1|27637.1|27637.1|27622.1|74
1642409400000|2022-01-17 08:50:00|27642.1|27627.1|27647.1|27632.1|27662.1|27647.1|27637.1|27622.1|106
1642409700000|2022-01-17 08:55:00|27649.6|27634.6|27657.1|27642.1|27667.1|27652.1|27642.1|27627.1|84
1642410000000|2022-01-17 09:00:00|27652.1|27637.1|27657.1|27642.1|27672.1|27657.1|27652.1|27637.1|97
1642410300000|2022-01-17 09:05:00|27654.6|27639.6|27622.1|27607.1|27654.6|27639.6|27612.1|27597.1|74
1642410600000|2022-01-17 09:10:00|27624.6|27609.6|27604.6|27589.6|27627.1|27612.1|27597.1|27582.1|174
1642410900000|2022-01-17 09:15:00|27607.1|27592.1|27602.1|27587.1|27607.1|27592.1|27582.1|27567.1|156
1642411200000|2022-01-17 09:20:00|27597.1|27582.1|27614.6|27599.6|27617.1|27602.1|27597.1|27582.1|164
1642411500000|2022-01-17 09:25:00|27617.1|27602.1|27617.1|27602.1|27617.1|27602.1|27597.1|27582.1|106
1642411800000|2022-01-17 09:30:00|27619.6|27604.6|27637.1|27622.1|27652.1|27637.1|27619.6|27604.6|90
1642412100000|2022-01-17 09:35:00|27639.6|27624.6|27662.1|27647.1|27662.1|27647.1|27634.6|27619.6|161
1642412400000|2022-01-17 09:40:00|27667.1|27652.1|27654.6|27639.6|27667.1|27652.1|27647.1|27632.1|82
1642412700000|2022-01-17 09:45:00|27657.1|27642.1|27647.1|27632.1|27657.1|27642.1|27642.1|27627.1|69
1642413000000|2022-01-17 09:50:00|27644.6|27629.6|27637.1|27622.1|27652.1|27637.1|27627.1|27612.1|75
1642413300000|2022-01-17 09:55:00|27639.6|27624.6|27642.1|27627.1|27647.1|27632.1|27627.1|27612.1|47
1642413600000|2022-01-17 10:00:00|27637.1|27622.1|27639.6|27624.6|27647.1|27632.1|27637.1|27622.1|37
1642413900000|2022-01-17 10:05:00|27642.1|27627.1|27644.6|27629.6|27647.1|27632.1|27639.6|27624.6|28
1642414200000|2022-01-17 10:10:00|27647.1|27632.1|27637.1|27622.1|27652.1|27637.1|27637.1|27622.1|38
1642414500000|2022-01-17 10:15:00|27642.1|27627.1|27642.1|27627.1|27647.1|27632.1|27637.1|27622.1|51
1642414800000|2022-01-17 10:20:00|27644.6|27629.6|27647.1|27632.1|27652.1|27637.1|27637.1|27622.1|45
1642415100000|2022-01-17 10:25:00|27644.6|27629.6|27642.1|27627.1|27652.1|27637.1|27637.1|27622.1|66
1642415400000|2022-01-17 10:30:00|27639.6|27624.6|27637.1|27622.1|27642.1|27627.1|27632.1|27617.1|75
1642415700000|2022-01-17 10:35:00|27634.6|27619.6|27602.1|27587.1|27634.6|27619.6|27597.1|27582.1|71
1642416000000|2022-01-17 10:40:00|27599.6|27584.6|27592.1|27577.1|27607.1|27592.1|27592.1|27577.1|43
1642416300000|2022-01-17 10:45:00|27589.6|27574.6|27592.1|27577.1|27597.1|27582.1|27589.6|27574.6|18
1642416600000|2022-01-17 10:50:00|27597.1|27582.1|27617.1|27602.1|27622.1|27607.1|27592.1|27577.1|70
1642416900000|2022-01-17 10:55:00|27614.6|27599.6|27617.1|27602.1|27627.1|27612.1|27614.6|27599.6|27
1642417200000|2022-01-17 11:00:00|27614.6|27599.6|27612.1|27597.1|27619.6|27604.6|27609.6|27594.6|17
1642417500000|2022-01-17 11:05:00|27617.1|27602.1|27637.1|27622.1|27637.1|27622.1|27617.1|27602.1|49
1642417800000|2022-01-17 11:10:00|27634.6|27619.6|27652.1|27637.1|27657.1|27642.1|27634.6|27619.6|64
1642418100000|2022-01-17 11:15:00|27654.6|27639.6|27654.6|27639.6|27662.1|27647.1|27652.1|27637.1|50
1642418400000|2022-01-17 11:20:00|27657.1|27642.1|27669.6|27654.6|27672.1|27657.1|27654.6|27639.6|76
1642418700000|2022-01-17 11:25:00|27667.1|27652.1|27664.6|27649.6|27674.6|27659.6|27662.1|27647.1|113
1642419000000|2022-01-17 11:30:00|27662.1|27647.1|27669.6|27654.6|27672.1|27657.1|27662.1|27647.1|47
1642419300000|2022-01-17 11:35:00|27672.1|27657.1|27672.1|27657.1|27674.6|27659.6|27667.1|27652.1|45
1642419600000|2022-01-17 11:40:00|27677.1|27662.1|27682.1|27667.1|27682.1|27667.1|27677.1|27662.1|24
1642419900000|2022-01-17 11:45:00|27687.1|27672.1|27687.1|27672.1|27692.1|27677.1|27682.1|27667.1|54
1642420200000|2022-01-17 11:50:00|27689.6|27674.6|27697.1|27682.1|27697.1|27682.1|27687.1|27672.1|65
1642420500000|2022-01-17 11:55:00|27694.6|27679.6|27702.1|27687.1|27702.1|27687.1|27692.1|27677.1|54
1642420800000|2022-01-17 12:00:00|27699.6|27684.6|27709.6|27694.6|27712.1|27697.1|27699.6|27684.6|79
1642421100000|2022-01-17 12:05:00|27707.1|27692.1|27677.1|27662.1|27709.6|27694.6|27677.1|27662.1|49
1642421400000|2022-01-17 12:10:00|27674.6|27659.6|27667.1|27652.1|27677.1|27662.1|27667.1|27652.1|45
1642421700000|2022-01-17 12:15:00|27669.6|27654.6|27664.6|27649.6|27669.6|27654.6|27657.1|27642.1|25
1642422000000|2022-01-17 12:20:00|27662.1|27647.1|27662.1|27647.1|27662.1|27647.1|27652.1|27637.1|24
1642422300000|2022-01-17 12:25:00|27659.6|27644.6|27667.1|27652.1|27672.1|27657.1|27657.1|27642.1|30
1642422600000|2022-01-17 12:30:00|27664.6|27649.6|27657.1|27642.1|27667.1|27652.1|27654.6|27639.6|31
1642422900000|2022-01-17 12:35:00|27659.6|27644.6|27682.1|27667.1|27682.1|27667.1|27659.6|27644.6|47
1642423200000|2022-01-17 12:40:00|27677.1|27662.1|27674.6|27659.6|27682.1|27667.1|27672.1|27657.1|36
1642423500000|2022-01-17 12:45:00|27672.1|27657.1|27672.1|27657.1|27677.1|27662.1|27672.1|27657.1|5
1642423800000|2022-01-17 12:50:00|27669.6|27654.6|27697.1|27682.1|27697.1|27682.1|27667.1|27652.1|44
1642424100000|2022-01-17 12:55:00|27692.1|27677.1|27697.1|27682.1|27707.1|27692.1|27692.1|27677.1|22
1642424400000|2022-01-17 13:00:00|27694.6|27679.6|27687.1|27672.1|27697.1|27682.1|27687.1|27672.1|21
1642424700000|2022-01-17 13:05:00|27682.1|27667.1|27674.6|27659.6|27682.1|27667.1|27667.1|27652.1|44
1642425000000|2022-01-17 13:10:00|27677.1|27662.1|27687.1|27672.1|27689.6|27674.6|27672.1|27657.1|33
1642425300000|2022-01-17 13:15:00|27684.6|27669.6|27692.1|27677.1|27692.1|27677.1|27682.1|27667.1|18
1642425600000|2022-01-17 13:20:00|27689.6|27674.6|27682.1|27667.1|27692.1|27677.1|27677.1|27662.1|43
1642425900000|2022-01-17 13:25:00|27687.1|27672.1|27667.1|27652.1|27687.1|27672.1|27667.1|27652.1|36
1642426200000|2022-01-17 13:30:00|27669.6|27654.6|27657.1|27642.1|27669.6|27654.6|27657.1|27642.1|28
1642426500000|2022-01-17 13:35:00|27662.1|27647.1|27662.1|27647.1|27669.6|27654.6|27662.1|27647.1|49
1642426800000|2022-01-17 13:40:00|27664.6|27649.6|27657.1|27642.1|27667.1|27652.1|27647.1|27632.1|53
1642427100000|2022-01-17 13:45:00|27654.6|27639.6|27642.1|27627.1|27657.1|27642.1|27637.1|27622.1|39
1642427400000|2022-01-17 13:50:00|27639.6|27624.6|27647.1|27632.1|27647.1|27632.1|27637.1|27622.1|19
1642427700000|2022-01-17 13:55:00|27649.6|27634.6|27647.1|27632.1|27657.1|27642.1|27647.1|27632.1|25
1642428000000|2022-01-17 14:00:00|27649.6|27634.6|27662.1|27647.1|27667.1|27652.1|27644.6|27629.6|80
1642428300000|2022-01-17 14:05:00|27664.6|27649.6|27652.1|27637.1|27667.1|27652.1|27652.1|27637.1|41
1642428600000|2022-01-17 14:10:00|27647.1|27632.1|27652.1|27637.1|27652.1|27637.1|27642.1|27627.1|123
1642428900000|2022-01-17 14:15:00|27647.1|27632.1|27652.1|27637.1|27667.1|27652.1|27647.1|27632.1|37
1642429200000|2022-01-17 14:20:00|27654.6|27639.6|27652.1|27637.1|27657.1|27642.1|27652.1|27637.1|10
1642429500000|2022-01-17 14:25:00|27654.6|27639.6|27652.1|27637.1|27659.6|27644.6|27652.1|27637.1|22
1642429800000|2022-01-17 14:30:00|27657.1|27642.1|27652.1|27637.1|27657.1|27642.1|27647.1|27632.1|33
1642430100000|2022-01-17 14:35:00|27649.6|27634.6|27652.1|27637.1|27662.1|27647.1|27642.1|27627.1|41
1642430400000|2022-01-17 14:40:00|27654.6|27639.6|27649.6|27634.6|27667.1|27652.1|27647.1|27632.1|55
1642430700000|2022-01-17 14:45:00|27647.1|27632.1|27624.6|27609.6|27652.1|27637.1|27622.1|27607.1|85
1642431000000|2022-01-17 14:50:00|27627.1|27612.1|27662.1|27647.1|27662.1|27647.1|27627.1|27612.1|19
1642431300000|2022-01-17 14:55:00|27659.6|27644.6|27677.1|27662.1|27677.1|27662.1|27647.1|27632.1|40
1642431600000|2022-01-17 15:00:00|27684.6|27669.6|27662.1|27647.1|27687.1|27672.1|27659.6|27644.6|96
1642431900000|2022-01-17 15:05:00|27657.1|27642.1|27647.1|27632.1|27667.1|27652.1|27647.1|27632.1|51
1642432200000|2022-01-17 15:10:00|27646.9|27631.9|27661.9|27646.9|27666.9|27651.9|27646.9|27631.9|74
1642432500000|2022-01-17 15:15:00|27659.4|27644.4|27666.9|27651.9|27671.9|27656.9|27656.9|27641.9|55
1642432800000|2022-01-17 15:20:00|27661.9|27646.9|27654.4|27639.4|27671.9|27656.9|27651.9|27636.9|44
1642433100000|2022-01-17 15:25:00|27656.9|27641.9|27664.4|27649.4|27666.9|27651.9|27651.9|27636.9|33
1642433400000|2022-01-17 15:30:00|27661.9|27646.9|27664.4|27649.4|27671.9|27656.9|27659.4|27644.4|103
1642433700000|2022-01-17 15:35:00|27666.9|27651.9|27691.9|27676.9|27691.9|27676.9|27666.9|27651.9|61
1642434000000|2022-01-17 15:40:00|27696.9|27681.9|27701.9|27686.9|27706.9|27691.9|27696.9|27681.9|91
1642434300000|2022-01-17 15:45:00|27704.4|27689.4|27681.9|27666.9|27704.4|27689.4|27681.9|27666.9|49
1642434600000|2022-01-17 15:50:00|27676.9|27661.9|27684.4|27669.4|27691.9|27676.9|27676.9|27661.9|27
1642434900000|2022-01-17 15:55:00|27681.9|27666.9|27691.9|27676.9|27696.9|27681.9|27681.9|27666.9|35
1642435200000|2022-01-17 16:00:00|27694.4|27679.4|27694.4|27679.4|27696.9|27681.9|27691.9|27676.9|28
1642435500000|2022-01-17 16:05:00|27691.9|27676.9|27676.9|27661.9|27691.9|27676.9|27676.9|27661.9|60
1642435800000|2022-01-17 16:10:00|27679.4|27664.4|27681.9|27666.9|27686.9|27671.9|27676.9|27661.9|73
1642436100000|2022-01-17 16:15:00|27684.4|27669.4|27689.4|27674.4|27691.9|27676.9|27676.9|27661.9|69
1642436400000|2022-01-17 16:20:00|27686.9|27671.9|27706.9|27691.9|27706.9|27691.9|27686.9|27671.9|93
1642436700000|2022-01-17 16:25:00|27704.4|27689.4|27691.9|27676.9|27706.9|27691.9|27689.4|27674.4|91
1642437000000|2022-01-17 16:30:00|27689.4|27674.4|27679.4|27664.4|27689.4|27674.4|27661.9|27646.9|306
1642437300000|2022-01-17 16:35:00|27681.9|27666.9|27701.9|27686.9|27706.9|27691.9|27681.9|27666.9|87
1642437600000|2022-01-17 16:40:00|27699.4|27684.4|27694.4|27679.4|27699.4|27684.4|27689.4|27674.4|11
1642437900000|2022-01-17 16:45:00|27691.9|27676.9|27694.4|27679.4|27699.4|27684.4|27691.9|27676.9|11
1642438200000|2022-01-17 16:50:00|27699.4|27674.4|27694.4|27674.4|27699.4|27679.4|27694.4|27674.4|3
1642438500000|2022-01-17 16:55:00|27689.4|27669.4|27694.4|27669.4|27694.4|27669.4|27689.4|27669.4|7
1642438800000|2022-01-17 17:00:00|27689.4|27674.4|27684.4|27664.4|27689.4|27674.4|27684.4|27664.4|5
1642439100000|2022-01-17 17:05:00|27689.4|27669.4|27694.4|27669.4|27694.4|27669.4|27689.4|27664.4|8
1642439400000|2022-01-17 17:10:00|27699.4|27674.4|27694.4|27674.4|27699.4|27679.4|27694.4|27669.4|5
1642439700000|2022-01-17 17:15:00|27699.4|27669.4|27699.4|27674.4|27699.4|27674.4|27694.4|27669.4|5
1642440000000|2022-01-17 17:20:00|27694.4||27699.4||27699.4||27694.4||3
1642440300000|2022-01-17 17:25:00|27694.4|27669.4|27694.4|27669.4|27699.4|27669.4|27689.4|27669.4|1
1642440600000|2022-01-17 17:30:00|27689.4|27674.4|27689.4|27669.4|27694.4|27674.4|27689.4|27669.4|1
1642440900000|2022-01-17 17:35:00|27694.4|27674.4|27689.4|27664.4|27694.4|27674.4|27689.4|27664.4|5
1642441200000|2022-01-17 17:40:00|27684.4|27669.4|27679.4|27659.4|27689.4|27669.4|27679.4|27659.4|17
1642441500000|2022-01-17 17:45:00|27684.4||27684.4||27684.4||27679.4||1
1642441800000|2022-01-17 17:50:00|27679.4|27664.4|27684.4|27659.4|27689.4|27664.4|27679.4|27659.4|4
1642442100000|2022-01-17 17:55:00|27679.4|27664.4|27684.4|27664.4|27684.4|27664.4|27679.4|27659.4|7
1642442400000|2022-01-17 18:00:00|27679.4|27659.4|27684.4|27659.4|27684.4|27664.4|27679.4|27659.4|1
1642442700000|2022-01-17 18:05:00||27664.4||27664.4||27664.4||27659.4|1
1642443300000|2022-01-17 18:15:00|27689.4|27659.4|27689.4|27664.4|27689.4|27664.4|27689.4|27659.4|3
1642443600000|2022-01-17 18:20:00|27684.4||27689.4||27689.4||27684.4||0
1642443900000|2022-01-17 18:25:00|27688.4|27660.4|27684.4|27664.4|27689.4|27664.4|27684.4|27660.4|0
1642444200000|2022-01-17 18:30:00|27689.4||27689.4||27689.4||27689.4||1
1642444500000|2022-01-17 18:35:00|27679.4|27659.4|27679.4|27659.4|27679.4|27659.4|27679.4|27659.4|3
1642444800000|2022-01-17 18:40:00|27684.4||27684.4||27684.4||27684.4||3
1642445100000|2022-01-17 18:45:00|27679.4||27684.4||27684.4||27679.4||0
1642445400000|2022-01-17 18:50:00|||||||||2
1642445700000|2022-01-17 18:55:00|27679.4||27679.4||27679.4||27679.4||0
1642446300000|2022-01-17 19:05:00|||||||||1
1642446900000|2022-01-17 19:15:00||27654.4||27654.4||27654.4||27654.4|3
1642447200000|2022-01-17 19:20:00|27674.4|27659.4|27679.4|27654.4|27679.4|27659.4|27674.4|27654.4|2
1642447500000|2022-01-17 19:25:00|27676.9|27659.4|27676.9|27661.9|27676.9|27661.9|27676.9|27659.4|0
1642447800000|2022-01-17 19:30:00|27679.4|27664.4|27681.9|27666.9|27681.9|27666.9|27679.4|27664.4|2
1642448700000|2022-01-17 19:45:00|27679.4|27664.4|27679.4|27664.4|27681.9|27666.9|27679.4|27664.4|0
1642449300000|2022-01-17 19:55:00|27681.9|27666.9|27679.4|27664.4|27681.9|27666.9|27679.4|27664.4|1
1642449600000|2022-01-17 20:00:00|27681.9|27666.9|27679.4|27664.4|27681.9|27666.9|27679.4|27664.4|1
1642449900000|2022-01-17 20:05:00|27681.9|27666.9|27691.9|27676.9|27691.9|27676.9|27679.4|27664.4|7
1642450200000|2022-01-17 20:10:00|||||||||1
1642450500000|2022-01-17 20:15:00|27684.4|27669.4|27686.9|27671.9|27686.9|27671.9|27681.9|27666.9|2
1642450800000|2022-01-17 20:20:00|27689.4|27674.4|27696.9|27681.9|27696.9|27681.9|27684.4|27669.4|9
1642451100000|2022-01-17 20:25:00|27694.4|27679.4|27681.9|27666.9|27701.9|27686.9|27681.9|27666.9|28
1642451400000|2022-01-17 20:30:00|27686.9|27671.9|27681.9|27666.9|27696.9|27681.9|27681.9|27666.9|6
1642451700000|2022-01-17 20:35:00|27684.4|27669.4|27689.4|27674.4|27689.4|27674.4|27684.4|27669.4|1
1642452000000|2022-01-17 20:40:00|27691.9|27676.9|27681.9|27666.9|27691.9|27676.9|27681.9|27666.9|1
1642452300000|2022-01-17 20:45:00|27679.4|27664.4|27679.4|27664.4|27681.9|27666.9|27679.4|27664.4|2
1642452600000|2022-01-17 20:50:00|27676.9|27661.9|27679.4|27664.4|27681.9|27666.9|27674.4|27659.4|26
1642452900000|2022-01-17 20:55:00|27674.4|27659.4|27676.9|27661.9|27679.4|27664.4|27674.4|27659.4|5
1642453200000|2022-01-17 21:00:00|27689.2|27649.2|27689.8|27649.8|27689.8|27649.8|27689.2|27649.2|0
1642455600000|2022-01-17 21:40:00|27688.3|27648.3|27687.8|27647.8|27688.3|27648.3|27687.8|27647.8|0
1642456500000|2022-01-17 21:55:00|27688.7|27648.7|27689.2|27649.2|27689.2|27649.2|27688.7|27648.7|0
1642460100000|2022-01-17 22:55:00|27690.3|27650.3|27700.9|27660.9|27700.9|27660.9|27690.3|27650.3|0
1642460400000|2022-01-17 23:00:00|27702.6|27662.6|27681.4|27641.4|27729|27689|27680.8|27640.8|0
1642460700000|2022-01-17 23:05:00|27681.2|27641.2|27686|27646|27690.6|27650.6|27680.9|27640.9|0
1642461000000|2022-01-17 23:10:00|27685.7|27645.7|27682.2|27642.2|27695.7|27655.7|27682.2|27642.2|0
1642461300000|2022-01-17 23:15:00|27681.9|27641.9|27680.9|27640.9|27684.8|27644.8|27655.3|27615.3|0
1642461600000|2022-01-17 23:20:00|27680.6|27640.6|27680.9|27640.9|27684.1|27644.1|27677.1|27637.1|0
1642461900000|2022-01-17 23:25:00|27680.6|27640.6|27679|27639|27680.6|27640.6|27665.5|27625.5|0
1642462200000|2022-01-17 23:30:00|27679.1|27639.1|27694.4|27654.4|27694.4|27654.4|27679|27639|0
1642462500000|2022-01-17 23:35:00|27694.1|27654.1|27700.8|27660.8|27700.8|27660.8|27690.6|27650.6|0
1642462800000|2022-01-17 23:40:00|27701|27661|27689.8|27649.8|27704.6|27664.6|27682.2|27642.2|0
1642463100000|2022-01-17 23:45:00|27689.2|27649.2|27706|27666|27709.7|27669.7|27682.2|27642.2|0
1642463400000|2022-01-17 23:50:00|27706.2|27666.2|27714.9|27674.9|27719.4|27679.4|27706.2|27666.2|0
1642463700000|2022-01-17 23:55:00|27714.6|27674.6|27714.9|27674.9|27716.9|27676.9|27710.4|27670.4|0
1642464000000|2022-01-18 00:00:00|27715|27675|27707.2|27667.2|27723.2|27683.2|27704.6|27664.6|0
1642464300000|2022-01-18 00:05:00|27707|27667|27711.1|27671.1|27716.2|27676.2|27706|27666|0
1642464600000|2022-01-18 00:10:00|27710.8|27670.8|27700.8|27660.8|27719.4|27679.4|27700.8|27660.8|0
1642464900000|2022-01-18 00:15:00|27701.1|27661.1|27710.7|27670.7|27716.7|27676.7|27699.5|27659.5|0
1642465200000|2022-01-18 00:20:00|27710.8|27670.8|27712.6|27672.6|27724.8|27684.8|27704.9|27664.9|0
1642465500000|2022-01-18 00:25:00|27712.5|27672.5|27714.4|27674.4|27721.7|27681.7|27704.8|27664.8|0
1642465800000|2022-01-18 00:30:00|27714.6|27674.6|27717.3|27677.3|27721.3|27681.3|27711.8|27671.8|0
1642466100000|2022-01-18 00:35:00|27716.3|27676.3|27712.2|27672.2|27718.2|27678.2|27705.5|27665.5|0
1642466400000|2022-01-18 00:40:00|27712|27672|27711.4|27671.4|27715|27675|27704.9|27664.9|0
1642466700000|2022-01-18 00:45:00|27711.6|27671.6|27712.8|27672.8|27717.8|27677.8|27708.2|27668.2|0
1642467000000|2022-01-18 00:50:00|27713.4|27673.4|27727.5|27687.5|27730.6|27690.6|27713|27673|0
1642467300000|2022-01-18 00:55:00|27727.6|27687.6|27735.1|27695.1|27736.5|27696.5|27725.8|27685.8|0
1642467600000|2022-01-18 01:00:00|27735.6|27695.6|27729.3|27689.3|27742.2|27702.2|27723|27683|0
1642467900000|2022-01-18 01:05:00|27729.4|27689.4|27716.9|27676.9|27732.6|27692.6|27712.1|27672.1|0
1642468200000|2022-01-18 01:10:00|27714.1|27674.1|27721|27681|27721|27681|27708.5|27668.5|0
1642468500000|2022-01-18 01:15:00|27720.5|27680.5|27703.3|27663.3|27720.8|27680.8|27703.1|27663.1|0
1642468800000|2022-01-18 01:20:00|27703.2|27663.2|27715.1|27675.1|27715.2|27675.2|27698|27658|0
1642469100000|2022-01-18 01:25:00|27715|27675|27718.1|27678.1|27724.5|27684.5|27712.1|27672.1|0
1642469400000|2022-01-18 01:30:00|27718.3|27678.3|27708.8|27668.8|27722.7|27682.7|27703.9|27663.9|0
1642469700000|2022-01-18 01:35:00|27708.7|27668.7|27713.5|27673.5|27718.5|27678.5|27705.9|27665.9|0
1642470000000|2022-01-18 01:40:00|27713.6|27673.6|27729.1|27689.1|27730.8|27690.8|27713.6|27673.6|0
1642470300000|2022-01-18 01:45:00|27729.2|27689.2|27730.9|27690.9|27734|27694|27726.2|27686.2|0
1642470600000|2022-01-18 01:50:00|27731|27691|27731|27691|27743.3|27703.3|27727.8|27687.8|0
1642470900000|2022-01-18 01:55:00|27731.5|27691.5|27737.3|27697.3|27746|27706|27731|27691|0
1642471200000|2022-01-18 02:00:00|27736.7|27696.7|27730.3|27690.3|27740.1|27700.1|27727.6|27687.6|0
1642471500000|2022-01-18 02:05:00|27730.9|27690.9|27727.2|27687.2|27733.3|27693.3|27723.8|27683.8|0
1642471800000|2022-01-18 02:10:00|27727.3|27687.3|27727|27687|27733.3|27693.3|27726.8|27686.8|0
1642472100000|2022-01-18 02:15:00|27726.9|27686.9|27726.8|27686.8|27730.2|27690.2|27723.6|27683.6|0
1642472400000|2022-01-18 02:20:00|27727.4|27687.4|27725|27685|27729.9|27689.9|27723.4|27683.4|0
1642472700000|2022-01-18 02:25:00|27725.6|27685.6|27714.8|27674.8|27726.8|27686.8|27711.2|27671.2|0
1642473000000|2022-01-18 02:30:00|27714.7|27674.7|27722.2|27682.2|27724|27684|27711.6|27671.6|0
1642473300000|2022-01-18 02:35:00|27721.6|27681.6|27720.7|27680.7|27722.4|27682.4|27714.3|27674.3|0
1642473600000|2022-01-18 02:40:00|27720.6|27680.6|27723.9|27683.9|27725|27685|27717.5|27677.5|0
1642473900000|2022-01-18 02:45:00|27723.8|27683.8|27732.3|27692.3|27732.3|27692.3|27713.5|27673.5|0
1642474200000|2022-01-18 02:50:00|27732.9|27692.9|27732.5|27692.5|27739|27699|27729.6|27689.6|0
1642474500000|2022-01-18 02:55:00|27732|27692|27754.2|27714.2|27763.3|27723.3|27730.9|27690.9|0
1642474800000|2022-01-18 03:00:00|27754.7|27714.7|27748.3|27708.3|27758.7|27718.7|27745.2|27705.2|0
1642475100000|2022-01-18 03:05:00|27747.8|27707.8|27742|27702|27748.3|27708.3|27739.1|27699.1|0
1642475400000|2022-01-18 03:10:00|27742.1|27702.1|27736.1|27696.1|27745.2|27705.2|27732.6|27692.6|0
1642475700000|2022-01-18 03:15:00|27736.7|27696.7|27739.1|27699.1|27742.4|27702.4|27735.9|27695.9|0
1642476000000|2022-01-18 03:20:00|27739.2|27699.2|27741.7|27701.7|27743.6|27703.6|27732.8|27692.8|0
1642476300000|2022-01-18 03:25:00|27741.6|27701.6|27724.6|27684.6|27741.7|27701.7|27719.7|27679.7|0
1642476600000|2022-01-18 03:30:00|27724.1|27684.1|27706.1|27666.1|27732.2|27692.2|27705.9|27665.9|0
1642476900000|2022-01-18 03:35:00|27705.7|27665.7|27678.1|27638.1|27709.4|27669.4|27676.5|27636.5|0
1642477200000|2022-01-18 03:40:00|27678.7|27638.7|27654.3|27614.3|27679.7|27639.7|27647.4|27607.4|0
1642477500000|2022-01-18 03:45:00|27654.4|27614.4|27639.2|27599.2|27656|27616|27624.3|27584.3|0
1642477800000|2022-01-18 03:50:00|27638.7|27598.7|27639.2|27599.2|27644.8|27604.8|27631.5|27591.5|0
1642478100000|2022-01-18 03:55:00|27639.1|27599.1|27655.1|27615.1|27656.2|27616.2|27636|27596|0
1642478400000|2022-01-18 04:00:00|27656.2|27616.2|27665.6|27625.6|27670.2|27630.2|27652.7|27612.7|0
1642478700000|2022-01-18 04:05:00|27665.8|27625.8|27662.5|27622.5|27669.9|27629.9|27658.9|27618.9|0
1642479000000|2022-01-18 04:10:00|27662|27622|27659.3|27619.3|27662.7|27622.7|27646.2|27606.2|0
1642479300000|2022-01-18 04:15:00|27659.2|27619.2|27623.1|27583.1|27662.5|27622.5|27621.7|27581.7|0
1642479600000|2022-01-18 04:20:00|27622.6|27582.6|27602.3|27562.3|27629.6|27589.6|27592.4|27552.4|0
1642479900000|2022-01-18 04:25:00|27601.8|27561.8|27606.9|27566.9|27610.1|27570.1|27583.1|27543.1|0
1642480200000|2022-01-18 04:30:00|27607|27567|27591.1|27551.1|27610.7|27570.7|27589.8|27549.8|0
1642480500000|2022-01-18 04:35:00|27591.2|27551.2|27601.6|27561.6|27611.4|27571.4|27589.8|27549.8|0
1642480800000|2022-01-18 04:40:00|27601.8|27561.8|27589.5|27549.5|27604.8|27564.8|27586.4|27546.4|0
1642481100000|2022-01-18 04:45:00|27589.4|27549.4|27569.3|27529.3|27592.6|27552.6|27567.9|27527.9|0
1642481400000|2022-01-18 04:50:00|27568.2|27528.2|27601.9|27561.9|27610.7|27570.7|27566.4|27526.4|0
1642481700000|2022-01-18 04:55:00|27602.5|27562.5|27624.1|27584.1|27625.4|27585.4|27601.8|27561.8|0
1642482000000|2022-01-18 05:00:00|27624.2|27584.2|27595.4|27555.4|27629.3|27589.3|27592.2|27552.2|0
1642482300000|2022-01-18 05:05:00|27595.3|27555.3|27598.8|27558.8|27607.8|27567.8|27592.4|27552.4|0
1642482600000|2022-01-18 05:10:00|27598.9|27558.9|27589.3|27549.3|27608.6|27568.6|27587.9|27547.9|0
1642482900000|2022-01-18 05:15:00|27589.5|27549.5|27600.4|27560.4|27604.1|27564.1|27587.9|27547.9|0
1642483200000|2022-01-18 05:20:00|27600.5|27560.5|27613|27573|27615.8|27575.8|27596.6|27556.6|0
1642483500000|2022-01-18 05:25:00|27612.9|27572.9|27610.7|27570.7|27613|27573|27597.5|27557.5|0
1642483800000|2022-01-18 05:30:00|27610.8|27570.8|27591.5|27551.5|27613.7|27573.7|27589|27549|0
1642484100000|2022-01-18 05:35:00|27591.4|27551.4|27597.2|27557.2|27600.4|27560.4|27588.3|27548.3|0
1642484400000|2022-01-18 05:40:00|27597.4|27557.4|27600.2|27560.2|27600.4|27560.4|27587.1|27547.1|0
1642484700000|2022-01-18 05:45:00|27598.6|27558.6|27591.3|27551.3|27600.3|27560.3|27584|27544|0
1642485000000|2022-01-18 05:50:00|27591.1|27551.1|27599.4|27559.4|27601.6|27561.6|27588.3|27548.3|0
1642485300000|2022-01-18 05:55:00|27599.2|27559.2|27591.9|27551.9|27601|27561|27583.4|27543.4|0
1642485600000|2022-01-18 06:00:00|27592.4|27552.4|27598.7|27558.7|27601.8|27561.8|27585.5|27545.5|0
1642485900000|2022-01-18 06:05:00|27598.6|27558.6|27607.2|27567.2|27610.5|27570.5|27598.3|27558.3|0
1642486200000|2022-01-18 06:10:00|27607.3|27567.3|27604.3|27564.3|27610.2|27570.2|27601.6|27561.6|0
1642486500000|2022-01-18 06:15:00|27604.4|27564.4|27607.9|27567.9|27607.9|27567.9|27600.9|27560.9|0
1642486800000|2022-01-18 06:20:00|27608|27568|27605.1|27565.1|27615.6|27575.6|27602.8|27562.8|0
1642487100000|2022-01-18 06:25:00|27605.2|27565.2|27624.7|27584.7|27629.1|27589.1|27603.3|27563.3|0
1642487400000|2022-01-18 06:30:00|27624.2|27584.2|27617.3|27577.3|27626.5|27586.5|27616.8|27576.8|0
1642487700000|2022-01-18 06:35:00|27617.8|27577.8|27607.3|27567.3|27618.6|27578.6|27604.1|27564.1|0
1642488000000|2022-01-18 06:40:00|27607.5|27567.5|27616.3|27576.3|27616.4|27576.4|27607.5|27567.5|0
1642488300000|2022-01-18 06:45:00|27616.4|27576.4|27620.4|27580.4|27626.5|27586.5|27616|27576|0
1642488600000|2022-01-18 06:50:00|27620.6|27580.6|27607.9|27567.9|27624.5|27584.5|27604.6|27564.6|0
1642488900000|2022-01-18 06:55:00|27607.7|27567.7|27610.6|27570.6|27611.6|27571.6|27603.7|27563.7|0
1642489200000|2022-01-18 07:00:00|27610.5|27570.5|27584.4|27569.4|27613.6|27596.9|27576.9|27549.4|42
1642489500000|2022-01-18 07:05:00|27581.9|27566.9|27566.9|27551.9|27599.4|27584.4|27566.9|27551.9|33
1642489800000|2022-01-18 07:10:00|27564.4|27549.4|27576.9|27561.9|27576.9|27561.9|27564.4|27549.4|8
1642490100000|2022-01-18 07:15:00|27579.4|27564.4|27601.9|27586.9|27601.9|27586.9|27579.4|27564.4|17
1642490400000|2022-01-18 07:20:00|27599.4|27584.4|27594.4|27579.4|27606.9|27591.9|27594.4|27579.4|12
1642490700000|2022-01-18 07:25:00|27596.9|27581.9|27604.4|27589.4|27611.9|27596.9|27594.4|27579.4|23
1642491000000|2022-01-18 07:30:00|27606.9|27591.9|27621.9|27606.9|27626.9|27611.9|27606.9|27591.9|17
1642491300000|2022-01-18 07:35:00|27624.4|27609.4|27616.9|27601.9|27626.9|27611.9|27611.9|27596.9|11
1642491600000|2022-01-18 07:40:00|27614.4|27599.4|27606.9|27591.9|27626.9|27611.9|27601.9|27586.9|43
1642491900000|2022-01-18 07:45:00|27604.4|27589.4|27594.4|27579.4|27606.9|27591.9|27581.9|27566.9|35
1642492200000|2022-01-18 07:50:00|27591.9|27576.9|27606.9|27591.9|27606.9|27591.9|27589.4|27574.4|11
1642492500000|2022-01-18 07:55:00|27604.4|27589.4|27611.9|27596.9|27611.9|27596.9|27596.9|27581.9|35
1642492800000|2022-01-18 08:00:00|27606.9|27591.9|27546.9|27531.9|27606.9|27591.9|27536.9|27521.9|437
1642493100000|2022-01-18 08:05:00|27541.9|27526.9|27541.9|27526.9|27564.4|27549.4|27521.9|27506.9|376
1642493400000|2022-01-18 08:10:00|27539.4|27524.4|27474.4|27459.4|27539.4|27524.4|27451.9|27436.9|423
1642493700000|2022-01-18 08:15:00|27471.9|27456.9|27426.9|27411.9|27471.9|27456.9|27406.9|27391.9|509
1642494000000|2022-01-18 08:20:00|27429.4|27414.4|27404.4|27389.4|27446.9|27431.9|27381.9|27366.9|636
1642494300000|2022-01-18 08:25:00|27401.9|27386.9|27391.9|27376.9|27419.4|27404.4|27361.9|27346.9|361
1642494600000|2022-01-18 08:30:00|27389.4|27374.4|27406.9|27391.9|27411.9|27396.9|27369.4|27354.4|215
1642494900000|2022-01-18 08:35:00|27404.4|27389.4|27421.9|27406.9|27439.4|27424.4|27396.9|27381.9|189
1642495200000|2022-01-18 08:40:00|27427.2|27412.2|27442.2|27427.2|27447.2|27432.2|27409.7|27394.7|174
1642495500000|2022-01-18 08:45:00|27439.7|27424.7|27432.2|27417.2|27457.2|27442.2|27424.7|27409.7|204
1642495800000|2022-01-18 08:50:00|27429.7|27414.7|27437.2|27422.2|27437.2|27422.2|27417.2|27402.2|144
1642496100000|2022-01-18 08:55:00|27432.2|27417.2|27427.2|27412.2|27437.2|27422.2|27417.2|27402.2|83
1642496400000|2022-01-18 09:00:00|27432.2|27417.2|27399.7|27384.7|27437.2|27422.2|27392.2|27377.2|157
1642496700000|2022-01-18 09:05:00|27402.2|27387.2|27397.2|27382.2|27402.2|27387.2|27372.2|27357.2|185
1642497000000|2022-01-18 09:10:00|27394.7|27379.7|27394.7|27379.7|27409.7|27394.7|27392.2|27377.2|54
1642497300000|2022-01-18 09:15:00|27397.2|27382.2|27352.2|27337.2|27397.2|27382.2|27342.2|27327.2|176
1642497600000|2022-01-18 09:20:00|27347.2|27332.2|27329.7|27314.7|27352.2|27337.2|27322.2|27307.2|200
1642497900000|2022-01-18 09:25:00|27327.2|27312.2|27337.2|27322.2|27347.2|27332.2|27319.7|27304.7|122
1642498200000|2022-01-18 09:30:00|27334.7|27319.7|27347.2|27332.2|27357.2|27342.2|27332.2|27317.2|126
1642498500000|2022-01-18 09:35:00|27344.7|27329.7|27332.2|27317.2|27347.2|27332.2|27322.2|27307.2|90
1642498800000|2022-01-18 09:40:00|27329.7|27314.7|27332.2|27317.2|27337.2|27322.2|27307.2|27292.2|183
1642499100000|2022-01-18 09:45:00|27334.7|27319.7|27397.2|27382.2|27407.2|27392.2|27332.2|27317.2|196
1642499400000|2022-01-18 09:50:00|27399.7|27384.7|27407.2|27392.2|27422.2|27407.2|27397.2|27382.2|122
1642499700000|2022-01-18 09:55:00|27409.7|27394.7|27384.7|27369.7|27412.2|27397.2|27382.2|27367.2|86
1642500000000|2022-01-18 10:00:00|27387.2|27372.2|27402.2|27387.2|27422.2|27407.2|27387.2|27372.2|132
1642500300000|2022-01-18 10:05:00|27399.7|27384.7|27404.7|27389.7|27409.7|27394.7|27382.2|27367.2|129
1642500600000|2022-01-18 10:10:00|27402.2|27387.2|27432.2|27417.2|27432.2|27417.2|27402.2|27387.2|113
1642500900000|2022-01-18 10:15:00|27437.2|27422.2|27422.2|27407.2|27437.2|27422.2|27412.2|27397.2|270
1642501200000|2022-01-18 10:20:00|27424.7|27409.7|27449.7|27434.7|27452.2|27437.2|27422.2|27407.2|84
1642501500000|2022-01-18 10:25:00|27447.2|27432.2|27482.2|27467.2|27492.2|27477.2|27447.2|27432.2|306
1642501800000|2022-01-18 10:30:00|27487.2|27472.2|27472.2|27457.2|27492.2|27477.2|27462.2|27447.2|116
1642502100000|2022-01-18 10:35:00|27477.2|27462.2|27452.2|27437.2|27479.7|27464.7|27447.2|27432.2|86
1642502400000|2022-01-18 10:40:00|27454.7|27439.7|27449.7|27434.7|27457.2|27442.2|27427.2|27412.2|368
1642502700000|2022-01-18 10:45:00|27447.2|27432.2|27452.2|27437.2|27457.2|27442.2|27432.2|27417.2|324
1642503000000|2022-01-18 10:50:00|27449.7|27434.7|27467.2|27452.2|27484.7|27469.7|27449.7|27434.7|112
1642503300000|2022-01-18 10:55:00|27464.7|27449.7|27462.2|27447.2|27477.2|27462.2|27452.2|27437.2|65
1642503600000|2022-01-18 11:00:00|27464.7|27449.7|27414.7|27399.7|27467.2|27452.2|27412.2|27397.2|263
1642503900000|2022-01-18 11:05:00|27417.2|27402.2|27402.2|27387.2|27422.2|27407.2|27397.2|27382.2|323
1642504200000|2022-01-18 11:10:00|27404.7|27389.7|27387.2|27372.2|27412.2|27397.2|27387.2|27372.2|78
1642504500000|2022-01-18 11:15:00|27392.2|27377.2|27424.7|27409.7|27427.2|27412.2|27392.2|27377.2|72
1642504800000|2022-01-18 11:20:00|27427.2|27412.2|27419.7|27404.7|27432.2|27417.2|27417.2|27402.2|52
1642505100000|2022-01-18 11:25:00|27417.2|27402.2|27452.2|27437.2|27452.2|27437.2|27417.2|27402.2|53
1642505400000|2022-01-18 11:30:00|27447.2|27432.2|27464.7|27449.7|27467.2|27452.2|27442.2|27427.2|117
1642505700000|2022-01-18 11:35:00|27467.2|27452.2|27472.2|27457.2|27482.2|27467.2|27467.2|27452.2|68
1642506000000|2022-01-18 11:40:00|27474.7|27459.7|27477.2|27462.2|27477.2|27462.2|27467.2|27452.2|46
1642506300000|2022-01-18 11:45:00|27474.7|27459.7|27482.2|27467.2|27487.2|27472.2|27472.2|27457.2|576
1642506600000|2022-01-18 11:50:00|27479.7|27464.7|27457.2|27442.2|27479.7|27464.7|27457.2|27442.2|76
1642506900000|2022-01-18 11:55:00|27459.7|27444.7|27467.2|27452.2|27472.2|27457.2|27457.2|27442.2|58
1642507200000|2022-01-18 12:00:00|27469.7|27454.7|27464.7|27449.7|27477.2|27462.2|27462.2|27447.2|64
1642507500000|2022-01-18 12:05:00|27467.2|27452.2|27492.2|27477.2|27494.7|27479.7|27462.2|27447.2|76
1642507800000|2022-01-18 12:10:00|27494.7|27479.7|27477.2|27462.2|27494.7|27479.7|27467.2|27452.2|40
1642508100000|2022-01-18 12:15:00|27479.7|27464.7|27477.2|27462.2|27492.2|27477.2|27469.7|27454.7|28
1642508400000|2022-01-18 12:20:00|27482.2|27467.2|27459.7|27444.7|27489.7|27474.7|27452.2|27437.2|51
1642508700000|2022-01-18 12:25:00|27462.2|27447.2|27502.2|27487.2|27502.2|27487.2|27462.2|27447.2|51
1642509000000|2022-01-18 12:30:00|27504.7|27489.7|27494.7|27479.7|27507.2|27492.2|27492.2|27477.2|64
1642509300000|2022-01-18 12:35:00|27497.2|27482.2|27507.2|27492.2|27507.2|27492.2|27492.2|27477.2|37
1642509600000|2022-01-18 12:40:00|27504.5|27489.5|27507|27492|27509.5|27494.5|27504.5|27489.5|57
1642509900000|2022-01-18 12:45:00|27509.5|27494.5|27514.5|27499.5|27524.5|27509.5|27504.5|27489.5|92
1642510200000|2022-01-18 12:50:00|27517|27502|27532|27517|27539.5|27524.5|27514.5|27499.5|82
1642510500000|2022-01-18 12:55:00|27534.5|27519.5|27534.5|27519.5|27539.5|27524.5|27519.5|27504.5|38
1642510800000|2022-01-18 13:00:00|27537|27522|27524.5|27509.5|27539.5|27524.5|27522|27507|46
1642511100000|2022-01-18 13:05:00|27527|27512|27519.5|27504.5|27529.5|27514.5|27514.5|27499.5|57
1642511400000|2022-01-18 13:10:00|27522|27507|27524.5|27509.5|27529.5|27514.5|27519.5|27504.5|55
1642511700000|2022-01-18 13:15:00|27522|27507|27519.5|27504.5|27524.5|27509.5|27504.5|27489.5|56
1642512000000|2022-01-18 13:20:00|27517|27502|27524.5|27509.5|27539.5|27524.5|27514.5|27499.5|47
1642512300000|2022-01-18 13:25:00|27527|27512|27532|27517|27539.5|27524.5|27524.5|27509.5|48
1642512600000|2022-01-18 13:30:00|27529.5|27514.5|27534.5|27519.5|27549.5|27534.5|27529.5|27514.5|116
1642512900000|2022-01-18 13:35:00|27537|27522|27509.5|27494.5|27539.5|27524.5|27509.5|27494.5|75
1642513200000|2022-01-18 13:40:00|27512|27497|27494.5|27479.5|27514.5|27499.5|27494.5|27479.5|77
1642513500000|2022-01-18 13:45:00|27497|27482|27509.5|27494.5|27517|27502|27492|27477|41
1642513800000|2022-01-18 13:50:00|27512|27497|27524.5|27509.5|27524.5|27509.5|27504.5|27489.5|17
1642514100000|2022-01-18 13:55:00|27527|27512|27534.5|27519.5|27534.5|27519.5|27524.5|27509.5|74
1642514400000|2022-01-18 14:00:00|27537|27522|27539.5|27524.5|27544.5|27529.5|27529.5|27514.5|70
1642514700000|2022-01-18 14:05:00|27537|27522|27529.5|27514.5|27539.5|27524.5|27519.5|27504.5|50
1642515000000|2022-01-18 14:10:00|27532|27517|27507|27492|27534.5|27519.5|27504.5|27489.5|37
1642515300000|2022-01-18 14:15:00|27509.5|27494.5|27509.5|27494.5|27524.5|27509.5|27504.5|27489.5|47
1642515600000|2022-01-18 14:20:00|27507|27492|27504.5|27489.5|27509.5|27494.5|27494.5|27479.5|66
1642515900000|2022-01-18 14:25:00|27509.5|27494.5|27499.5|27484.5|27509.5|27494.5|27484.5|27469.5|56
1642516200000|2022-01-18 14:30:00|27489.5|27474.5|27474.5|27459.5|27497|27482|27454.5|27439.5|111
1642516500000|2022-01-18 14:35:00|27472|27457|27454.5|27439.5|27477|27462|27434.5|27419.5|169
1642516800000|2022-01-18 14:40:00|27452|27437|27479.5|27464.5|27484.5|27469.5|27427|27412|206
1642517100000|2022-01-18 14:45:00|27482|27467|27472|27457|27484.5|27469.5|27449.5|27434.5|127
1642517400000|2022-01-18 14:50:00|27474.5|27459.5|27469.5|27454.5|27482|27467|27449.5|27434.5|120
1642517700000|2022-01-18 14:55:00|27467|27452|27487|27472|27489.5|27474.5|27444.5|27429.5|99
1642518000000|2022-01-18 15:00:00|27484.5|27469.5|27479.5|27464.5|27494.5|27479.5|27467|27452|133
1642518300000|2022-01-18 15:05:00|27484.5|27469.5|27524.5|27509.5|27529.5|27514.5|27479.5|27464.5|151
1642518600000|2022-01-18 15:10:00|27524.6|27509.6|27529.6|27514.6|27552.1|27537.1|27514.6|27499.6|218
1642518900000|2022-01-18 15:15:00|27532.1|27517.1|27527.1|27512.1|27564.6|27549.6|27522.1|27507.1|218
1642519200000|2022-01-18 15:20:00|27524.6|27509.6|27532.1|27517.1|27534.6|27519.6|27499.6|27484.6|1650
1642519500000|2022-01-18 15:25:00|27534.6|27519.6|27539.6|27524.6|27542.1|27527.1|27509.6|27494.6|92
1642519800000|2022-01-18 15:30:00|27537.1|27522.1|27484.6|27469.6|27539.6|27524.6|27479.6|27464.6|144
1642520100000|2022-01-18 15:35:00|27479.6|27464.6|27454.6|27439.6|27484.6|27469.6|27449.6|27434.6|137
1642520400000|2022-01-18 15:40:00|27452.1|27437.1|27499.6|27484.6|27502.1|27487.1|27449.6|27434.6|1345
1642520700000|2022-01-18 15:45:00|27502.1|27487.1|27499.6|27484.6|27514.6|27499.6|27479.6|27464.6|69
1642521000000|2022-01-18 15:50:00|27497.1|27482.1|27477.1|27462.1|27502.1|27487.1|27469.6|27454.6|358
1642521300000|2022-01-18 15:55:00|27474.6|27459.6|27509.6|27494.6|27509.6|27494.6|27474.6|27459.6|81
1642521600000|2022-01-18 16:00:00|27514.6|27499.6|27512.1|27497.1|27519.6|27504.6|27494.6|27479.6|86
1642521900000|2022-01-18 16:05:00|27509.6|27494.6|27504.6|27489.6|27519.6|27504.6|27492.1|27477.1|54
1642522200000|2022-01-18 16:10:00|27502.1|27487.1|27514.6|27499.6|27514.6|27499.6|27494.6|27479.6|32
1642522500000|2022-01-18 16:15:00|27517.1|27502.1|27534.6|27519.6|27537.1|27522.1|27514.6|27499.6|109
1642522800000|2022-01-18 16:20:00|27539.6|27524.6|27529.6|27514.6|27539.6|27524.6|27529.6|27514.6|116
1642523100000|2022-01-18 16:25:00|27527.1|27512.1|27507.1|27492.1|27537.1|27522.1|27502.1|27487.1|209
1642523400000|2022-01-18 16:30:00|27509.6|27494.6|27479.6|27464.6|27509.6|27494.6|27452.1|27437.1|489
1642523700000|2022-01-18 16:35:00|27484.6|27469.6|27524.6|27509.6|27524.6|27509.6|27482.1|27467.1|226
1642524000000|2022-01-18 16:40:00|27527.1|27512.1|27519.6|27504.6|27529.6|27514.6|27512.1|27497.1|36
1642524300000|2022-01-18 16:45:00|27517.1|27502.1|27539.6|27524.6|27542.1|27527.1|27517.1|27502.1|35
1642524600000|2022-01-18 16:50:00|27542.1|27522.1|27552.1|27532.1|27567.1|27547.1|27542.1|27517.1|78
1642524900000|2022-01-18 16:55:00|27547.1|27527.1|27547.1|27527.1|27557.1|27537.1|27547.1|27522.1|33
1642525200000|2022-01-18 17:00:00|27552.1|27532.1|27512.1|27492.1|27552.1|27532.1|27512.1|27487.1|73
1642525500000|2022-01-18 17:05:00|27507.1|27487.1|27517.1|27497.1|27517.1|27497.1|27497.1|27482.1|21
1642525800000|2022-01-18 17:10:00|27522.1|27492.1|27527.1|27507.1|27532.1|27507.1|27507.1|27487.1|16
1642526100000|2022-01-18 17:15:00|27522.1|27502.1|27532.1|27512.1|27537.1|27517.1|27512.1|27492.1|18
1642526400000|2022-01-18 17:20:00|27537.1|27507.1|27507.1|27482.1|27537.1|27517.1|27502.1|27477.1|10
1642526700000|2022-01-18 17:25:00|27512.1|27487.1|27512.1|27492.1|27517.1|27492.1|27502.1|27482.1|20
1642527000000|2022-01-18 17:30:00|27507.1|27487.1|27507.1|27487.1|27512.1|27487.1|27487.1|27467.1|23
1642527300000|2022-01-18 17:35:00|27512.1|27482.1|27497.1|27477.1|27512.1|27487.1|27487.1|27462.1|33
1642527600000|2022-01-18 17:40:00|27502.1|27482.1|27497.1|27477.1|27512.1|27492.1|27497.1|27472.1|13
1642527900000|2022-01-18 17:45:00|27492.1|27472.1|27467.1|27447.1|27497.1|27477.1|27462.1|27442.1|28
1642528200000|2022-01-18 17:50:00|27472.1|27452.1|27477.1|27457.1|27492.1|27472.1|27467.1|27447.1|44
1642528500000|2022-01-18 17:55:00|27472.1|27452.1|27472.1|27447.1|27487.1|27467.1|27472.1|27447.1|18
1642528800000|2022-01-18 18:00:00|27467.1|27452.1|27477.1|27452.1|27482.1|27462.1|27462.1|27442.1|21
1642529100000|2022-01-18 18:05:00|27472.1|27447.1|27472.1|27447.1|27472.1|27452.1|27452.1|27432.1|14
1642529400000|2022-01-18 18:10:00|27467.1|27442.1|27492.1|27467.1|27492.1|27467.1|27467.1|27442.1|14
1642529700000|2022-01-18 18:15:00|27487.1|27472.1|27492.1|27472.1|27502.1|27482.1|27487.1|27467.1|27
1642530000000|2022-01-18 18:20:00|27487.1|27467.1|27477.1|27457.1|27487.1|27472.1|27472.1|27452.1|14
1642530300000|2022-01-18 18:25:00|27472.1|27452.1|27477.1|27457.1|27482.1|27462.1|27467.1|27447.1|48
1642530600000|2022-01-18 18:30:00|27482.1|27452.1|27482.1|27462.1|27482.1|27462.1|27472.1|27452.1|27
1642530900000|2022-01-18 18:35:00|27487.1|27467.1|27497.1|27477.1|27502.1|27482.1|27482.1|27462.1|23
1642531200000|2022-01-18 18:40:00|27502.1|27472.1|27512.1|27487.1|27512.1|27492.1|27487.1|27467.1|12
1642531500000|2022-01-18 18:45:00|27507.1|27492.1|27502.1|27482.1|27522.1|27497.1|27497.1|27477.1|12
1642531800000|2022-01-18 18:50:00|27507.1|27487.1|27507.1|27482.1|27512.1|27492.1|27497.1|27477.1|7
1642532100000|2022-01-18 18:55:00|27502.1|27487.1|27517.1|27497.1|27517.1|27497.1|27502.1|27477.1|7
1642532400000|2022-01-18 19:00:00|27522.1|27502.1|27522.1|27502.1|27527.1|27507.1|27517.1|27492.1|28
1642532700000|2022-01-18 19:05:00|27527.1|27507.1|27517.1|27497.1|27532.1|27512.1|27512.1|27492.1|16
1642533000000|2022-01-18 19:10:00|27522.1|27502.1|27507.1|27487.1|27522.1|27502.1|27507.1|27487.1|3
1642533300000|2022-01-18 19:15:00|27512.1|27482.1|27522.1|27497.1|27522.1|27502.1|27502.1|27482.1|10
1642533600000|2022-01-18 19:20:00|27517.1|27502.1|27507.1|27487.1|27522.1|27502.1|27502.1|27482.1|12
1642533900000|2022-01-18 19:25:00|27502.1|27482.1|27507.1|27492.1|27517.1|27492.1|27497.1|27477.1|13
1642534200000|2022-01-18 19:30:00|27504.6|27489.6|27527.1|27512.1|27542.1|27527.1|27504.6|27489.6|27
1642534500000|2022-01-18 19:35:00|27524.6|27509.6|27544.6|27529.6|27549.6|27534.6|27524.6|27509.6|33
1642534800000|2022-01-18 19:40:00|27549.6|27534.6|27544.6|27529.6|27549.6|27534.6|27544.6|27529.6|17
1642535100000|2022-01-18 19:45:00|27542.1|27527.1|27559.6|27544.6|27564.6|27549.6|27537.1|27522.1|49
1642535400000|2022-01-18 19:50:00|27557.1|27542.1|27577.1|27562.1|27584.6|27569.6|27557.1|27542.1|26
1642535700000|2022-01-18 19:55:00|27579.6|27564.6|27574.6|27559.6|27587.1|27572.1|27572.1|27557.1|30
1642536000000|2022-01-18 20:00:00|27572.1|27557.1|27544.6|27529.6|27572.1|27557.1|27539.6|27524.6|15
1642536300000|2022-01-18 20:05:00|27549.6|27534.6|27539.6|27524.6|27552.1|27537.1|27537.1|27522.1|17
1642536600000|2022-01-18 20:10:00|27534.6|27519.6|27557.1|27542.1|27567.1|27552.1|27534.6|27519.6|69
1642536900000|2022-01-18 20:15:00|27554.6|27539.6|27519.6|27504.6|27554.6|27539.6|27507.1|27492.1|30
1642537200000|2022-01-18 20:20:00|27522.1|27507.1|27537.1|27522.1|27539.6|27524.6|27522.1|27507.1|11
1642537500000|2022-01-18 20:25:00|27534.6|27519.6|27532.1|27517.1|27539.6|27524.6|27524.6|27509.6|12
1642537800000|2022-01-18 20:30:00|27529.6|27514.6|27517.1|27502.1|27539.6|27524.6|27517.1|27502.1|16
1642538100000|2022-01-18 20:35:00|27519.6|27504.6|27517.1|27502.1|27524.6|27509.6|27512.1|27497.1|31
1642538400000|2022-01-18 20:40:00|27519.6|27504.6|27484.6|27469.6|27519.6|27504.6|27484.6|27469.6|35
1642538700000|2022-01-18 20:45:00|27482.1|27467.1|27499.6|27484.6|27499.6|27484.6|27479.6|27464.6|35
1642539000000|2022-01-18 20:50:00|27497.1|27482.1|27474.6|27459.6|27514.6|27499.6|27474.6|27459.6|10
1642539300000|2022-01-18 20:55:00|27472.1|27457.1|27499.6|27484.6|27507.1|27492.1|27472.1|27457.1|24
1642539600000|2022-01-18 21:00:00|27536.3|27496.3|27523.3|27483.3|27543.8|27503.8|27502.7|27462.7|0
1642539900000|2022-01-18 21:05:00|27522.7|27482.7|27519.5|27479.5|27525.8|27485.8|27509.2|27469.2|0
1642540200000|2022-01-18 21:10:00|27519.2|27479.2|27554.3|27514.3|27558.1|27518.1|27516.2|27476.2|0
1642540500000|2022-01-18 21:15:00|27554|27514|27558.8|27518.8|27566.5|27526.5|27551.1|27511.1|0
1642540800000|2022-01-18 21:20:00|27558.9|27518.9|27574.9|27534.9|27578.7|27538.7|27558.9|27518.9|0
1642541100000|2022-01-18 21:25:00|27574.8|27534.8|27563.5|27523.5|27580|27540|27563.2|27523.2|0
1642541400000|2022-01-18 21:30:00|27564.6|27524.6|27563.2|27523.2|27566.5|27526.5|27559.5|27519.5|0
1642541700000|2022-01-18 21:35:00|27563.4|27523.4|27564.6|27524.6|27566.5|27526.5|27559.5|27519.5|0
1642542000000|2022-01-18 21:40:00|27564.5|27524.5|27580|27540|27581.3|27541.3|27563.2|27523.2|0
1642542300000|2022-01-18 21:45:00|27580.3|27540.3|27589|27549|27592.2|27552.2|27580.3|27540.3|0
1642542600000|2022-01-18 21:50:00|27588.4|27548.4|27585.2|27545.2|27589.7|27549.7|27578.7|27538.7|0
1642542900000|2022-01-18 21:55:00|27585.5|27545.5|27585.9|27545.9|27592.2|27552.2|27582.6|27542.6|0
1642543200000|2022-01-18 22:00:00|27586.2|27546.2|27587.2|27547.2|27587.8|27547.8|27585.1|27545.1|0
1642543500000|2022-01-18 22:05:00|27586.7|27546.7|27586.2|27546.2|27587.2|27547.2|27586.2|27546.2|0
1642543800000|2022-01-18 22:10:00|27586.7|27546.7|27586.2|27546.2|27587.2|27547.2|27586.2|27546.2|0
1642544100000|2022-01-18 22:15:00|27586.7|27546.7|27585.6|27545.6|27587.2|27547.2|27585.6|27545.6|0
1642544400000|2022-01-18 22:20:00|27586.2|27546.2|27587.8|27547.8|27587.8|27547.8|27586.2|27546.2|0
1642545600000|2022-01-18 22:40:00|27587.2|27547.2|27586.7|27546.7|27587.2|27547.2|27586.7|27546.7|0
1642545900000|2022-01-18 22:45:00|27587.2|27547.2|27587.2|27547.2|27587.2|27547.2|27587.2|27547.2|0
1642546200000|2022-01-18 22:50:00|27586.7|27546.7|27586.2|27546.2|27586.7|27546.7|27586.2|27546.2|0
1642546500000|2022-01-18 22:55:00|27586.7|27546.7|27586.7|27546.7|27587.2|27547.2|27586.7|27546.7|0
1642546800000|2022-01-18 23:00:00|27589.3|27549.3|27597.4|27557.4|27608.4|27568.4|27582.6|27542.6|0
1642547100000|2022-01-18 23:05:00|27597.5|27557.5|27594.1|27554.1|27600|27560|27587.1|27547.1|0
1642547400000|2022-01-18 23:10:00|27594.4|27554.4|27606.3|27566.3|27612.8|27572.8|27592.2|27552.2|0
1642547700000|2022-01-18 23:15:00|27606|27566|27574.9|27534.9|27606|27566|27574.9|27534.9|0
1642548000000|2022-01-18 23:20:00|27575.5|27535.5|27581.9|27541.9|27592.2|27552.2|27569.7|27529.7|0
1642548300000|2022-01-18 23:25:00|27582.2|27542.2|27576.8|27536.8|27590.3|27550.3|27576.8|27536.8|0
1642548600000|2022-01-18 23:30:00|27577.1|27537.1|27561.3|27521.3|27581.9|27541.9|27551.1|27511.1|0
1642548900000|2022-01-18 23:35:00|27561.6|27521.6|27552.9|27512.9|27563.2|27523.2|27547.8|27507.8|0
1642549200000|2022-01-18 23:40:00|27552.8|27512.8|27548.5|27508.5|27562|27522|27547.8|27507.8|0
1642549500000|2022-01-18 23:45:00|27548.3|27508.3|27549.2|27509.2|27558.1|27518.1|27547.8|27507.8|0
1642549800000|2022-01-18 23:50:00|27549.4|27509.4|27542.7|27502.7|27551.1|27511.1|27530.5|27490.5|0
1642550100000|2022-01-18 23:55:00|27542.8|27502.8|27527.9|27487.9|27543.3|27503.3|27525.3|27485.3|0
1642550400000|2022-01-19 00:00:00|27528|27488|27551.1|27511.1|27554.3|27514.3|27525.3|27485.3|0
1642550700000|2022-01-19 00:05:00|27551.3|27511.3|27544|27504|27559.5|27519.5|27535.6|27495.6|0
1642551000000|2022-01-19 00:10:00|27543.4|27503.4|27517.8|27477.8|27543.4|27503.4|27514.5|27474.5|0
1642551300000|2022-01-19 00:15:00|27517.6|27477.6|27504|27464|27522.9|27482.9|27489.4|27449.4|0
1642551600000|2022-01-19 00:20:00|27504.2|27464.2|27522.8|27482.8|27525.4|27485.4|27498.1|27458.1|0
1642551900000|2022-01-19 00:25:00|27523.4|27483.4|27522|27482|27537.7|27497.7|27517.8|27477.8|0
1642552200000|2022-01-19 00:30:00|27521.9|27481.9|27525.3|27485.3|27535.6|27495.6|27518.8|27478.8|0
1642552500000|2022-01-19 00:35:00|27525.9|27485.9|27518.7|27478.7|27527.1|27487.1|27511.1|27471.1|0
1642552800000|2022-01-19 00:40:00|27519.2|27479.2|27510.7|27470.7|27523.6|27483.6|27506.3|27466.3|0
1642553100000|2022-01-19 00:45:00|27510.9|27470.9|27484.3|27444.3|27515.4|27475.4|27481.3|27441.3|0
1642553400000|2022-01-19 00:50:00|27484.9|27444.9|27475.4|27435.4|27492.4|27452.4|27453.4|27413.4|0
1642553700000|2022-01-19 00:55:00|27474.2|27434.2|27479.8|27439.8|27483.1|27443.1|27468.4|27428.4|0
1642554000000|2022-01-19 01:00:00|27480|27440|27512.8|27472.8|27516.9|27476.9|27480|27440|0
1642554300000|2022-01-19 01:05:00|27512.9|27472.9|27539.8|27499.8|27552|27512|27506.1|27466.1|0
1642554600000|2022-01-19 01:10:00|27540.2|27500.2|27555.8|27515.8|27565.4|27525.4|27540.2|27500.2|0
1642554900000|2022-01-19 01:15:00|27556|27516|27553|27513|27577.6|27537.6|27552.8|27512.8|0
1642555200000|2022-01-19 01:20:00|27552.9|27512.9|27547.7|27507.7|27553|27513|27543.5|27503.5|0
1642555500000|2022-01-19 01:25:00|27547.8|27507.8|27563.3|27523.3|27572|27532|27547.8|27507.8|0
1642555800000|2022-01-19 01:30:00|27563.4|27523.4|27563|27523|27580.3|27540.3|27562.9|27522.9|0
1642556100000|2022-01-19 01:35:00|27563.1|27523.1|27554.1|27514.1|27575.5|27535.5|27553.9|27513.9|0
1642556400000|2022-01-19 01:40:00|27554.3|27514.3|27545.1|27505.1|27572.8|27532.8|27543.8|27503.8|0
1642556700000|2022-01-19 01:45:00|27545.3|27505.3|27523.8|27483.8|27569.2|27529.2|27514.1|27474.1|0
1642557000000|2022-01-19 01:50:00|27523.7|27483.7|27508.4|27468.4|27539.3|27499.3|27503.7|27463.7|0
1642557300000|2022-01-19 01:55:00|27508.3|27468.3|27526.8|27486.8|27528.8|27488.8|27505.8|27465.8|0
1642557600000|2022-01-19 02:00:00|27527.3|27487.3|27541|27501|27544|27504|27524.6|27484.6|0
1642557900000|2022-01-19 02:05:00|27541.2|27501.2|27556.2|27516.2|27567.6|27527.6|27541.1|27501.1|0
1642558200000|2022-01-19 02:10:00|27555.2|27515.2|27574.3|27534.3|27575.7|27535.7|27553.2|27513.2|0
1642558500000|2022-01-19 02:15:00|27574.8|27534.8|27571.6|27531.6|27588.7|27548.7|27568.4|27528.4|0
1642558800000|2022-01-19 02:20:00|27571.5|27531.5|27566.4|27526.4|27575.8|27535.8|27560.1|27520.1|0
1642559100000|2022-01-19 02:25:00|27565.9|27525.9|27578.4|27538.4|27585.1|27545.1|27563.4|27523.4|0
1642559400000|2022-01-19 02:30:00|27577.4|27537.4|27553.7|27513.7|27580.3|27540.3|27552.2|27512.2|0
1642559700000|2022-01-19 02:35:00|27553.8|27513.8|27533|27493|27554.3|27514.3|27529.3|27489.3|0
1642560000000|2022-01-19 02:40:00|27531.7|27491.7|27508.6|27468.6|27541.1|27501.1|27505.4|27465.4|0
1642560300000|2022-01-19 02:45:00|27508.4|27468.4|27473.7|27433.7|27514.9|27474.9|27467|27427|0
1642560600000|2022-01-19 02:50:00|27473.2|27433.2|27442.6|27402.6|27486.9|27446.9|27433.3|27393.3|0
1642560900000|2022-01-19 02:55:00|27443.1|27403.1|27459.1|27419.1|27467.6|27427.6|27441.3|27401.3|0
1642561200000|2022-01-19 03:00:00|27459.6|27419.6|27448.5|27408.5|27462.7|27422.7|27443.6|27403.6|0
1642561500000|2022-01-19 03:05:00|27448.6|27408.6|27423.1|27383.1|27455.2|27415.2|27422.9|27382.9|0
1642561800000|2022-01-19 03:10:00|27423.2|27383.2|27426.9|27386.9|27442.2|27402.2|27419.9|27379.9|0
1642562100000|2022-01-19 03:15:00|27426.2|27386.2|27451|27411|27465.4|27425.4|27422.9|27382.9|0
1642562400000|2022-01-19 03:20:00|27451.5|27411.5|27421.2|27381.2|27452.2|27412.2|27420.8|27380.8|0
1642562700000|2022-01-19 03:25:00|27421|27381|27404.8|27364.8|27425.5|27385.5|27404.5|27364.5|0
1642563000000|2022-01-19 03:30:00|27404.6|27364.6|27390.6|27350.6|27419.4|27379.4|27387.2|27347.2|0
1642563300000|2022-01-19 03:35:00|27390.5|27350.5|27388.4|27348.4|27403.3|27363.3|27384.3|27344.3|0
1642563600000|2022-01-19 03:40:00|27388.6|27348.6|27379.6|27339.6|27391.4|27351.4|27363|27323|0
1642563900000|2022-01-19 03:45:00|27379.5|27339.5|27362.3|27322.3|27379.7|27339.7|27361.2|27321.2|0
1642564200000|2022-01-19 03:50:00|27362.4|27322.4|27374.4|27334.4|27379.6|27339.6|27361.1|27321.1|0
1642564500000|2022-01-19 03:55:00|27375.1|27335.1|27391|27351|27394|27354|27373.8|27333.8|0
1642564800000|2022-01-19 04:00:00|27390.8|27350.8|27406.8|27366.8|27407.2|27367.2|27384.9|27344.9|0
1642565100000|2022-01-19 04:05:00|27406.7|27366.7|27402.8|27362.8|27407|27367|27400|27360|0
1642565400000|2022-01-19 04:10:00|27401.7|27361.7|27393.4|27353.4|27406.3|27366.3|27392.9|27352.9|0
1642565700000|2022-01-19 04:15:00|27392.8|27352.8|27373|27333|27396.3|27356.3|27371.5|27331.5|0
1642566000000|2022-01-19 04:20:00|27374.6|27334.6|27379.3|27339.3|27383.9|27343.9|27373|27333|0
1642566300000|2022-01-19 04:25:00|27379.8|27339.8|27399.8|27359.8|27403|27363|27379.8|27339.8|0
1642566600000|2022-01-19 04:30:00|27400|27360|27403.2|27363.2|27414|27374|27400|27360|0
1642566900000|2022-01-19 04:35:00|27402.1|27362.1|27396.9|27356.9|27404.5|27364.5|27391|27351|0
1642567200000|2022-01-19 04:40:00|27398.2|27358.2|27388.6|27348.6|27402.8|27362.8|27386.8|27346.8|0
1642567500000|2022-01-19 04:45:00|27389.2|27349.2|27380.9|27340.9|27399.8|27359.8|27380.9|27340.9|0
1642567800000|2022-01-19 04:50:00|27380.7|27340.7|27363.1|27323.1|27380.8|27340.8|27360|27320|0
1642568100000|2022-01-19 04:55:00|27363.6|27323.6|27340.8|27300.8|27371|27331|27337.4|27297.4|0
1642568400000|2022-01-19 05:00:00|27340.9|27300.9|27338.2|27298.2|27342.6|27302.6|27332|27292|0
1642568700000|2022-01-19 05:05:00|27338.1|27298.1|27335.5|27295.5|27353.6|27313.6|27331.9|27291.9|0
1642569000000|2022-01-19 05:10:00|27335.6|27295.6|27342.2|27302.2|27342.4|27302.4|27325.2|27285.2|0
1642569300000|2022-01-19 05:15:00|27342.3|27302.3|27332.2|27292.2|27342.4|27302.4|27332.2|27292.2|0
1642569600000|2022-01-19 05:20:00|27332|27292|27330.9|27290.9|27336.2|27296.2|27324.2|27284.2|0
1642569900000|2022-01-19 05:25:00|27329.3|27289.3|27318.9|27278.9|27334.3|27294.3|27318.6|27278.6|0
1642570200000|2022-01-19 05:30:00|27319.1|27279.1|27310.4|27270.4|27333.4|27293.4|27310.4|27270.4|0
1642570500000|2022-01-19 05:35:00|27310.3|27270.3|27318.9|27278.9|27330.2|27290.2|27308.8|27268.8|0
1642570800000|2022-01-19 05:40:00|27318.7|27278.7|27307.1|27267.1|27320.5|27280.5|27307.1|27267.1|0
1642571100000|2022-01-19 05:45:00|27307.3|27267.3|27293.5|27253.5|27314.7|27274.7|27293|27253|0
1642571400000|2022-01-19 05:50:00|27292.9|27252.9|27302.3|27262.3|27317.9|27277.9|27291.8|27251.8|0
1642571700000|2022-01-19 05:55:00|27302.5|27262.5|27313.3|27273.3|27318.3|27278.3|27295.4|27255.4|0
1642572000000|2022-01-19 06:00:00|27312.7|27272.7|27344.8|27304.8|27359.5|27319.5|27284.2|27244.2|0
1642572300000|2022-01-19 06:05:00|27345.4|27305.4|27382.9|27342.9|27386.1|27346.1|27338.7|27298.7|0
1642572600000|2022-01-19 06:10:00|27383|27343|27385.5|27345.5|27397.6|27357.6|27373.1|27333.1|0
1642572900000|2022-01-19 06:15:00|27385.6|27345.6|27395.4|27355.4|27399.3|27359.3|27383.5|27343.5|0
1642573200000|2022-01-19 06:20:00|27395.3|27355.3|27406.4|27366.4|27406.9|27366.9|27385|27345|0
1642573500000|2022-01-19 06:25:00|27406.5|27366.5|27385.8|27345.8|27409.8|27369.8|27384.2|27344.2|0
1642573800000|2022-01-19 06:30:00|27385.9|27345.9|27368.4|27328.4|27392.4|27352.4|27366.9|27326.9|0
1642574100000|2022-01-19 06:35:00|27367.9|27327.9|27393.8|27353.8|27393.8|27353.8|27367.1|27327.1|0
1642574400000|2022-01-19 06:40:00|27394.4|27354.4|27417.1|27377.1|27433|27393|27387.6|27347.6|0
1642574700000|2022-01-19 06:45:00|27417.2|27377.2|27453.1|27413.1|27459.6|27419.6|27417.1|27377.1|0
1642575000000|2022-01-19 06:50:00|27453.3|27413.3|27442|27402|27455.9|27415.9|27442|27402|0
1642575300000|2022-01-19 06:55:00|27441.4|27401.4|27421.8|27381.8|27450.1|27410.1|27421.8|27381.8|0
1642575600000|2022-01-19 07:00:00|27423.5|27383.5|27384.6|27369.6|27440|27400|27367.1|27352.1|105
1642575900000|2022-01-19 07:05:00|27387.1|27372.1|27364.6|27349.6|27389.6|27374.6|27354.6|27339.6|46
1642576200000|2022-01-19 07:10:00|27367.1|27352.1|27367.1|27352.1|27374.6|27359.6|27354.6|27339.6|11
1642576500000|2022-01-19 07:15:00|27362.1|27347.1|27367.1|27352.1|27374.6|27359.6|27349.6|27334.6|57
1642576800000|2022-01-19 07:20:00|27369.6|27354.6|27372.1|27357.1|27374.6|27359.6|27364.6|27349.6|8
1642577100000|2022-01-19 07:25:00|27369.6|27354.6|27349.6|27334.6|27374.6|27359.6|27349.6|27334.6|26
1642577400000|2022-01-19 07:30:00|27347.1|27332.1|27349.6|27334.6|27352.1|27337.1|27329.6|27314.6|33
1642577700000|2022-01-19 07:35:00|27347.1|27332.1|27337.1|27322.1|27352.1|27337.1|27334.6|27319.6|19
1642578000000|2022-01-19 07:40:00|27339.6|27324.6|27334.6|27319.6|27349.6|27334.6|27329.6|27314.6|9
1642578300000|2022-01-19 07:45:00|27337.1|27322.1|27362.1|27347.1|27362.1|27347.1|27329.6|27314.6|33
1642578600000|2022-01-19 07:50:00|27359.6|27344.6|27374.6|27359.6|27374.6|27359.6|27354.6|27339.6|19
1642578900000|2022-01-19 07:55:00|27372.1|27357.1|27367.1|27352.1|27374.6|27359.6|27332.1|27317.1|76
1642579200000|2022-01-19 08:00:00|27369.6|27354.6|27282.1|27267.1|27374.6|27359.6|27254.6|27239.6|1117
1642579500000|2022-01-19 08:05:00|27287.1|27272.1|27339.6|27324.6|27344.6|27329.6|27279.6|27264.6|507
1642579800000|2022-01-19 08:10:00|27342.1|27327.1|27339.6|27324.6|27379.6|27364.6|27334.6|27319.6|320
1642580100000|2022-01-19 08:15:00|27342.1|27327.1|27377.1|27362.1|27394.6|27379.6|27342.1|27327.1|350
1642580400000|2022-01-19 08:20:00|27379.6|27364.6|27347.1|27332.1|27384.6|27369.6|27329.6|27314.6|214
1642580700000|2022-01-19 08:25:00|27349.6|27334.6|27289.6|27274.6|27354.6|27339.6|27279.6|27264.6|286
1642581000000|2022-01-19 08:30:00|27287.1|27272.1|27294.6|27279.6|27309.6|27294.6|27269.6|27254.6|184
1642581300000|2022-01-19 08:35:00|27297.1|27282.1|27309.6|27294.6|27329.6|27314.6|27287.1|27272.1|207
1642581600000|2022-01-19 08:40:00|27310.8|27295.8|27305.8|27290.8|27313.3|27298.3|27293.3|27278.3|175
1642581900000|2022-01-19 08:45:00|27303.3|27288.3|27300.8|27285.8|27330.8|27315.8|27298.3|27283.3|120
1642582200000|2022-01-19 08:50:00|27295.8|27280.8|27340.8|27325.8|27345.8|27330.8|27290.8|27275.8|106
1642582500000|2022-01-19 08:55:00|27338.3|27323.3|27335.8|27320.8|27340.8|27325.8|27310.8|27295.8|125
1642582800000|2022-01-19 09:00:00|27333.3|27318.3|27340.8|27325.8|27345.8|27330.8|27315.8|27300.8|117
1642583100000|2022-01-19 09:05:00|27345.8|27330.8|27315.8|27300.8|27350.8|27335.8|27315.8|27300.8|127
1642583400000|2022-01-19 09:10:00|27318.3|27303.3|27290.8|27275.8|27325.8|27310.8|27290.8|27275.8|140
1642583700000|2022-01-19 09:15:00|27285.8|27270.8|27305.8|27290.8|27310.8|27295.8|27283.3|27268.3|151
1642584000000|2022-01-19 09:20:00|27303.3|27288.3|27288.3|27273.3|27303.3|27288.3|27283.3|27268.3|90
1642584300000|2022-01-19 09:25:00|27285.8|27270.8|27250.8|27235.8|27285.8|27270.8|27248.3|27233.3|198
1642584600000|2022-01-19 09:30:00|27253.3|27238.3|27265.8|27250.8|27265.8|27250.8|27225.8|27210.8|335
1642584900000|2022-01-19 09:35:00|27268.3|27253.3|27295.8|27280.8|27298.3|27283.3|27265.8|27250.8|146
1642585200000|2022-01-19 09:40:00|27298.3|27283.3|27345.8|27330.8|27348.3|27333.3|27293.3|27278.3|135
1642585500000|2022-01-19 09:45:00|27350.8|27335.8|27360.8|27345.8|27363.3|27348.3|27340.8|27325.8|207
1642585800000|2022-01-19 09:50:00|27363.3|27348.3|27388.3|27373.3|27390.8|27375.8|27360.8|27345.8|192
1642586100000|2022-01-19 09:55:00|27390.8|27375.8|27415.8|27400.8|27430.8|27415.8|27385.8|27370.8|199
1642586400000|2022-01-19 10:00:00|27413.3|27398.3|27405.8|27390.8|27420.8|27405.8|27400.8|27385.8|104
1642586700000|2022-01-19 10:05:00|27400.8|27385.8|27410.8|27395.8|27420.8|27405.8|27400.8|27385.8|118
1642587000000|2022-01-19 10:10:00|27413.3|27398.3|27405.8|27390.8|27415.8|27400.8|27398.3|27383.3|65
1642587300000|2022-01-19 10:15:00|27400.8|27385.8|27395.8|27380.8|27405.8|27390.8|27385.8|27370.8|170
1642587600000|2022-01-19 10:20:00|27390.8|27375.8|27398.3|27383.3|27408.3|27393.3|27390.8|27375.8|91
1642587900000|2022-01-19 10:25:00|27395.8|27380.8|27378.3|27363.3|27395.8|27380.8|27370.8|27355.8|101
1642588200000|2022-01-19 10:30:00|27375.8|27360.8|27390.8|27375.8|27405.8|27390.8|27370.8|27355.8|75
1642588500000|2022-01-19 10:35:00|27388.3|27373.3|27393.3|27378.3|27405.8|27390.8|27385.8|27370.8|798
1642588800000|2022-01-19 10:40:00|27395.8|27380.8|27380.8|27365.8|27405.8|27390.8|27380.8|27365.8|294
1642589100000|2022-01-19 10:45:00|27383.3|27368.3|27385.8|27370.8|27400.8|27385.8|27370.8|27355.8|94
1642589400000|2022-01-19 10:50:00|27390.8|27375.8|27383.3|27368.3|27395.8|27380.8|27380.8|27365.8|25
1642589700000|2022-01-19 10:55:00|27380.8|27365.8|27400.8|27385.8|27403.3|27388.3|27373.3|27358.3|41
1642590000000|2022-01-19 11:00:00|27403.3|27388.3|27418.3|27403.3|27420.8|27405.8|27395.8|27380.8|90
1642590300000|2022-01-19 11:05:00|27415.8|27400.8|27413.3|27398.3|27420.8|27405.8|27408.3|27393.3|46
1642590600000|2022-01-19 11:10:00|27415.8|27400.8|27400.8|27385.8|27420.8|27405.8|27395.8|27380.8|48
1642590900000|2022-01-19 11:15:00|27405.8|27390.8|27393.3|27378.3|27405.8|27390.8|27390.8|27375.8|37
1642591200000|2022-01-19 11:20:00|27390.8|27375.8|27385.8|27370.8|27393.3|27378.3|27365.8|27350.8|58
1642591500000|2022-01-19 11:25:00|27388.3|27373.3|27395.8|27380.8|27400.8|27385.8|27383.3|27368.3|159
1642591800000|2022-01-19 11:30:00|27400.8|27385.8|27410.8|27395.8|27410.8|27395.8|27390.8|27375.8|46
1642592100000|2022-01-19 11:35:00|27413.3|27398.3|27423.3|27408.3|27430.8|27415.8|27413.3|27398.3|58
1642592400000|2022-01-19 11:40:00|27420.8|27405.8|27415.8|27400.8|27430.8|27415.8|27415.8|27400.8|141
1642592700000|2022-01-19 11:45:00|27413.3|27398.3|27440.8|27425.8|27443.3|27428.3|27413.3|27398.3|129
1642593000000|2022-01-19 11:50:00|27443.3|27428.3|27468.3|27453.3|27475.8|27460.8|27440.8|27425.8|119
1642593300000|2022-01-19 11:55:00|27465.8|27450.8|27473.3|27458.3|27473.3|27458.3|27458.3|27443.3|57
1642593600000|2022-01-19 12:00:00|27470.8|27455.8|27470.8|27455.8|27480.8|27465.8|27465.8|27450.8|48
1642593900000|2022-01-19 12:05:00|27475.8|27460.8|27470.8|27455.8|27475.8|27460.8|27465.8|27450.8|537
1642594200000|2022-01-19 12:10:00|27468.3|27453.3|27465.8|27450.8|27475.8|27460.8|27465.8|27450.8|16
1642594500000|2022-01-19 12:15:00|27468.3|27453.3|27450.8|27435.8|27470.8|27455.8|27445.8|27430.8|48
1642594800000|2022-01-19 12:20:00|27453.3|27438.3|27463.3|27448.3|27463.3|27448.3|27445.8|27430.8|13
1642595100000|2022-01-19 12:25:00|27460.8|27445.8|27460.8|27445.8|27475.8|27460.8|27455.8|27440.8|36
1642595400000|2022-01-19 12:30:00|27463.3|27448.3|27475.8|27460.8|27475.8|27460.8|27460.8|27445.8|13
1642595700000|2022-01-19 12:35:00|27480.8|27465.8|27460.8|27445.8|27480.8|27465.8|27460.8|27445.8|62
1642596000000|2022-01-19 12:40:00|27459.9|27444.9|27469.9|27454.9|27472.4|27457.4|27459.9|27444.9|8
1642596300000|2022-01-19 12:45:00|27467.4|27452.4|27474.9|27459.9|27474.9|27459.9|27464.9|27449.9|24
1642596600000|2022-01-19 12:50:00|27479.9|27464.9|27494.9|27479.9|27497.4|27482.4|27474.9|27459.9|26
1642596900000|2022-01-19 12:55:00|27497.4|27482.4|27499.9|27484.9|27499.9|27484.9|27494.9|27479.9|47
1642597200000|2022-01-19 13:00:00|27497.4|27482.4|27504.9|27489.9|27512.4|27497.4|27494.9|27479.9|80
1642597500000|2022-01-19 13:05:00|27507.4|27492.4|27514.9|27499.9|27519.9|27504.9|27499.9|27484.9|69
1642597800000|2022-01-19 13:10:00|27512.4|27497.4|27509.9|27494.9|27519.9|27504.9|27504.9|27489.9|47
1642598100000|2022-01-19 13:15:00|27507.4|27492.4|27504.9|27489.9|27514.9|27499.9|27499.9|27484.9|38
1642598400000|2022-01-19 13:20:00|27507.4|27492.4|27509.9|27494.9|27509.9|27494.9|27494.9|27479.9|37
1642598700000|2022-01-19 13:25:00|27512.4|27497.4|27529.9|27514.9|27529.9|27514.9|27512.4|27497.4|55
1642599000000|2022-01-19 13:30:00|27534.9|27519.9|27534.9|27519.9|27537.4|27522.4|27504.9|27489.9|135
1642599300000|2022-01-19 13:35:00|27539.9|27524.9|27549.9|27534.9|27549.9|27534.9|27534.9|27519.9|64
1642599600000|2022-01-19 13:40:00|27544.9|27529.9|27542.4|27527.4|27567.4|27552.4|27539.9|27524.9|94
1642599900000|2022-01-19 13:45:00|27544.9|27529.9|27549.9|27534.9|27552.4|27537.4|27539.9|27524.9|69
1642600200000|2022-01-19 13:50:00|27547.4|27532.4|27539.9|27524.9|27554.9|27539.9|27539.9|27524.9|48
1642600500000|2022-01-19 13:55:00|27544.9|27529.9|27557.4|27542.4|27559.9|27544.9|27539.9|27524.9|49
1642600800000|2022-01-19 14:00:00|27559.9|27544.9|27534.9|27519.9|27559.9|27544.9|27534.9|27519.9|58
1642601100000|2022-01-19 14:05:00|27539.9|27524.9|27537.4|27522.4|27544.9|27529.9|27534.9|27519.9|35
1642601400000|2022-01-19 14:10:00|27534.9|27519.9|27534.9|27519.9|27539.9|27524.9|27529.9|27514.9|39
1642601700000|2022-01-19 14:15:00|27539.9|27524.9|27522.4|27507.4|27539.9|27524.9|27519.9|27504.9|115
1642602000000|2022-01-19 14:20:00|27524.9|27509.9|27539.9|27524.9|27544.9|27529.9|27519.9|27504.9|28
1642602300000|2022-01-19 14:25:00|27537.4|27522.4|27524.9|27509.9|27539.9|27524.9|27519.9|27504.9|75
1642602600000|2022-01-19 14:30:00|27529.9|27514.9|27524.9|27509.9|27549.9|27534.9|27504.9|27489.9|163
1642602900000|2022-01-19 14:35:00|27522.4|27507.4|27534.9|27519.9|27539.9|27524.9|27509.9|27494.9|239
1642603200000|2022-01-19 14:40:00|27529.9|27514.9|27509.9|27494.9|27532.4|27517.4|27487.4|27472.4|163
1642603500000|2022-01-19 14:45:00|27514.9|27499.9|27494.9|27479.9|27549.9|27534.9|27489.9|27474.9|183
1642603800000|2022-01-19 14:50:00|27492.4|27477.4|27534.9|27519.9|27544.9|27529.9|27479.9|27464.9|165
1642604100000|2022-01-19 14:55:00|27537.4|27522.4|27542.4|27527.4|27544.9|27529.9|27524.9|27509.9|117
1642604400000|2022-01-19 15:00:00|27544.9|27529.9|27524.9|27509.9|27549.9|27534.9|27494.9|27479.9|162
1642604700000|2022-01-19 15:05:00|27529.9|27514.9|27484.9|27469.9|27529.9|27514.9|27474.9|27459.9|460
1642605000000|2022-01-19 15:10:00|27482.2|27467.2|27502.2|27487.2|27507.2|27492.2|27479.7|27464.7|151
1642605300000|2022-01-19 15:15:00|27504.7|27489.7|27462.2|27447.2|27512.2|27497.2|27452.2|27437.2|159
1642605600000|2022-01-19 15:20:00|27464.7|27449.7|27434.7|27419.7|27467.2|27452.2|27427.2|27412.2|188
1642605900000|2022-01-19 15:25:00|27437.2|27422.2|27427.2|27412.2|27442.2|27427.2|27419.7|27404.7|181
1642606200000|2022-01-19 15:30:00|27424.7|27409.7|27379.7|27364.7|27437.2|27422.2|27377.2|27362.2|290
1642606500000|2022-01-19 15:35:00|27377.2|27362.2|27367.2|27352.2|27387.2|27372.2|27364.7|27349.7|151
1642606800000|2022-01-19 15:40:00|27364.7|27349.7|27402.2|27387.2|27407.2|27392.2|27362.2|27347.2|207
1642607100000|2022-01-19 15:45:00|27399.7|27384.7|27377.2|27362.2|27402.2|27387.2|27364.7|27349.7|167
1642607400000|2022-01-19 15:50:00|27379.7|27364.7|27387.2|27372.2|27412.2|27397.2|27377.2|27362.2|137
1642607700000|2022-01-19 15:55:00|27382.2|27367.2|27412.2|27397.2|27412.2|27397.2|27379.7|27364.7|148
1642608000000|2022-01-19 16:00:00|27409.7|27394.7|27392.2|27377.2|27417.2|27402.2|27382.2|27367.2|240
1642608300000|2022-01-19 16:05:00|27389.7|27374.7|27387.2|27372.2|27402.2|27387.2|27382.2|27367.2|111
1642608600000|2022-01-19 16:10:00|27389.7|27374.7|27352.2|27337.2|27389.7|27374.7|27342.2|27327.2|148
1642608900000|2022-01-19 16:15:00|27357.2|27342.2|27352.2|27337.2|27372.2|27357.2|27332.2|27317.2|173
1642609200000|2022-01-19 16:20:00|27357.2|27342.2|27349.7|27334.7|27367.2|27352.2|27337.2|27322.2|162
1642609500000|2022-01-19 16:25:00|27347.2|27332.2|27357.2|27342.2|27367.2|27352.2|27332.2|27317.2|413
1642609800000|2022-01-19 16:30:00|27362.2|27347.2|27374.7|27359.7|27402.2|27387.2|27349.7|27334.7|443
1642610100000|2022-01-19 16:35:00|27377.2|27362.2|27377.2|27362.2|27382.2|27367.2|27352.2|27337.2|161
1642610400000|2022-01-19 16:40:00|27372.2|27357.2|27362.2|27347.2|27377.2|27362.2|27352.2|27337.2|61
1642610700000|2022-01-19 16:45:00|27359.7|27344.7|27387.2|27372.2|27394.7|27379.7|27357.2|27342.2|61
1642611000000|2022-01-19 16:50:00|27389.7|27369.7|27419.7|27399.7|27424.7|27399.7|27384.7|27364.7|54
1642611300000|2022-01-19 16:55:00|27414.7|27394.7|27419.7|27399.7|27429.7|27404.7|27414.7|27394.7|41
1642611600000|2022-01-19 17:00:00|27424.7|27404.7|27434.7|27414.7|27444.7|27424.7|27424.7|27399.7|31
1642611900000|2022-01-19 17:05:00|27439.7|27419.7|27459.7|27439.7|27459.7|27439.7|27434.7|27414.7|34
1642612200000|2022-01-19 17:10:00|27454.7|27434.7|27469.7|27449.7|27474.7|27454.7|27454.7|27434.7|41
1642612500000|2022-01-19 17:15:00|27474.7|27444.7|27454.7|27434.7|27474.7|27449.7|27449.7|27429.7|13
1642612800000|2022-01-19 17:20:00|27459.7|27439.7|27464.7|27439.7|27469.7|27449.7|27454.7|27429.7|13
1642613100000|2022-01-19 17:25:00|27459.7|27434.7|27464.7|27444.7|27464.7|27444.7|27454.7|27434.7|37
1642613400000|2022-01-19 17:30:00|27469.7|27449.7|27454.7|27434.7|27469.7|27449.7|27454.7|27434.7|14
1642613700000|2022-01-19 17:35:00|27459.7|27429.7|27449.7|27429.7|27459.7|27439.7|27449.7|27429.7|5
1642614000000|2022-01-19 17:40:00|27454.7|27424.7|27439.7|27419.7|27454.7|27424.7|27434.7|27414.7|16
1642614300000|2022-01-19 17:45:00|27434.7|27414.7|27454.7|27434.7|27459.7|27439.7|27434.7|27414.7|9
1642614600000|2022-01-19 17:50:00|27449.7|27429.7|27449.7|27429.7|27459.7|27439.7|27449.7|27429.7|11
1642614900000|2022-01-19 17:55:00|27454.7|27424.7|27464.7|27444.7|27469.7|27449.7|27449.7|27424.7|16
1642615200000|2022-01-19 18:00:00|27469.7|27439.7|27469.7|27444.7|27469.7|27444.7|27439.7|27419.7|20
1642615500000|2022-01-19 18:05:00|27464.7|27439.7|27459.7|27439.7|27464.7|27444.7|27454.7|27434.7|2
1642615800000|2022-01-19 18:10:00|27464.7|27434.7|27459.7|27439.7|27464.7|27439.7|27449.7|27429.7|20
1642616100000|2022-01-19 18:15:00|27464.7|27434.7|27449.7|27429.7|27464.7|27439.7|27449.7|27424.7|7
1642616400000|2022-01-19 18:20:00|27444.7|27424.7|27439.7|27414.7|27449.7|27424.7|27429.7|27409.7|10
1642616700000|2022-01-19 18:25:00|27444.7|27419.7|27424.7|27404.7|27444.7|27424.7|27424.7|27404.7|10
1642617000000|2022-01-19 18:30:00|27429.7|27409.7|27439.7|27414.7|27449.7|27429.7|27424.7|27399.7|18
1642617300000|2022-01-19 18:35:00|27434.7|27409.7|27429.7|27409.7|27439.7|27419.7|27424.7|27399.7|13
1642617600000|2022-01-19 18:40:00|27424.7|27404.7|27429.7|27404.7|27434.7|27414.7|27424.7|27399.7|11
1642617900000|2022-01-19 18:45:00|27424.7|27409.7|27419.7|27399.7|27434.7|27414.7|27414.7|27394.7|21
1642618200000|2022-01-19 18:50:00|27414.7|27394.7|27424.7|27404.7|27424.7|27404.7|27404.7|27384.7|12
1642618500000|2022-01-19 18:55:00|27429.7|27399.7|27424.7|27404.7|27439.7|27419.7|27419.7|27399.7|6
1642618800000|2022-01-19 19:00:00|27419.7|27399.7|27414.7|27394.7|27434.7|27409.7|27414.7|27389.7|16
1642619100000|2022-01-19 19:05:00|27409.7|27389.7|27389.7|27369.7|27409.7|27394.7|27379.7|27354.7|22
1642619400000|2022-01-19 19:10:00|27394.7|27374.7|27379.7|27359.7|27399.7|27374.7|27374.7|27354.7|16
1642619700000|2022-01-19 19:15:00|27384.7|27364.7|27384.7|27364.7|27389.7|27369.7|27369.7|27349.7|9
1642620000000|2022-01-19 19:20:00|27379.7|27359.7|27369.7|27349.7|27384.7|27364.7|27369.7|27344.7|10
1642620300000|2022-01-19 19:25:00|27374.7|27344.7|27354.7|27339.7|27374.7|27349.7|27354.7|27334.7|5
1642620600000|2022-01-19 19:30:00|27352.2|27337.2|27362.2|27347.2|27367.2|27352.2|27349.7|27334.7|29
1642620900000|2022-01-19 19:35:00|27364.7|27349.7|27364.7|27349.7|27377.2|27362.2|27357.2|27342.2|15
1642621200000|2022-01-19 19:40:00|27367.2|27352.2|27389.7|27374.7|27392.2|27377.2|27364.7|27349.7|5
1642621500000|2022-01-19 19:45:00|27387.2|27372.2|27379.7|27364.7|27392.2|27377.2|27374.7|27359.7|7
1642621800000|2022-01-19 19:50:00|27382.2|27367.2|27399.7|27384.7|27399.7|27384.7|27377.2|27362.2|3
1642622100000|2022-01-19 19:55:00|27402.2|27387.2|27399.7|27384.7|27417.2|27402.2|27389.7|27374.7|12
1642622400000|2022-01-19 20:00:00|27397.2|27382.2|27394.7|27379.7|27407.2|27392.2|27384.7|27369.7|4
1642622700000|2022-01-19 20:05:00|27392.2|27377.2|27399.7|27384.7|27414.7|27399.7|27392.2|27377.2|3
1642623000000|2022-01-19 20:10:00|27397.2|27382.2|27417.2|27402.2|27422.2|27407.2|27397.2|27382.2|5
1642623300000|2022-01-19 20:15:00|27419.7|27404.7|27404.7|27389.7|27419.7|27404.7|27397.2|27382.2|3
1642623600000|2022-01-19 20:20:00|27407.2|27392.2|27399.7|27384.7|27414.7|27399.7|27394.7|27379.7|1
1642623900000|2022-01-19 20:25:00|27397.2|27382.2|27369.7|27354.7|27404.7|27389.7|27364.7|27349.7|12
1642624200000|2022-01-19 20:30:00|27367.2|27352.2|27344.7|27329.7|27372.2|27357.2|27339.7|27324.7|12
1642624500000|2022-01-19 20:35:00|27347.2|27332.2|27339.7|27324.7|27352.2|27337.2|27337.2|27322.2|34
1642624800000|2022-01-19 20:40:00|27337.2|27322.2|27359.7|27344.7|27362.2|27347.2|27334.7|27319.7|19
1642625100000|2022-01-19 20:45:00|27362.2|27347.2|27359.7|27344.7|27367.2|27352.2|27354.7|27339.7|12
1642625400000|2022-01-19 20:50:00|27357.2|27342.2|27329.7|27314.7|27357.2|27342.2|27327.2|27312.2|22
1642625700000|2022-01-19 20:55:00|27327.2|27312.2|27309.7|27294.7|27329.7|27314.7|27297.2|27282.2|21
1642626000000|2022-01-19 21:00:00|27328.6|27288.6|27329.7|27289.7|27364.2|27324.2|27305.4|27265.4|0
1642626300000|2022-01-19 21:05:00|27329.9|27289.9|27333.4|27293.4|27355.8|27315.8|27329.9|27289.9|0
1642626600000|2022-01-19 21:10:00|27333.7|27293.7|27333.5|27293.5|27354|27314|27333.4|27293.4|0
1642626900000|2022-01-19 21:15:00|27333.2|27293.2|27331.6|27291.6|27348.8|27308.8|27330.2|27290.2|0
1642627200000|2022-01-19 21:20:00|27331.9|27291.9|27312.3|27272.3|27335.6|27295.6|27312.3|27272.3|0
1642627500000|2022-01-19 21:25:00|27312.1|27272.1|27303.5|27263.5|27313.7|27273.7|27284.3|27244.3|0
1642627800000|2022-01-19 21:30:00|27303.7|27263.7|27309.9|27269.9|27315.6|27275.6|27301.6|27261.6|0
1642628100000|2022-01-19 21:35:00|27310.2|27270.2|27303.4|27263.4|27311.8|27271.8|27298.3|27258.3|0
1642628400000|2022-01-19 21:40:00|27303.7|27263.7|27306.7|27266.7|27311.8|27271.8|27296.4|27256.4|0
1642628700000|2022-01-19 21:45:00|27307.1|27267.1|27336|27296|27337.9|27297.9|27306.7|27266.7|0
1642629000000|2022-01-19 21:50:00|27336.3|27296.3|27341.8|27301.8|27343.1|27303.1|27334.8|27294.8|0
1642629300000|2022-01-19 21:55:00|27342|27302|27331.6|27291.6|27348.2|27308.2|27329|27289|0
1642629600000|2022-01-19 22:00:00|27335.3|27295.3|27331.6|27291.6|27335.3|27295.3|27329.5|27289.5|0
1642629900000|2022-01-19 22:05:00|27330|27290|27330|27290|27331.6|27291.6|27328.4|27288.4|0
1642630200000|2022-01-19 22:10:00|27330.5|27290.5|27330|27290|27331.6|27291.6|27329.5|27289.5|0
1642630500000|2022-01-19 22:15:00|27330.5|27290.5|27329.5|27289.5|27332.1|27292.1|27329.5|27289.5|0
1642630800000|2022-01-19 22:20:00|27328.9|27288.9|27330.5|27290.5|27331.1|27291.1|27327.9|27287.9|0
1642631100000|2022-01-19 22:25:00|27331.1|27291.1|27328.9|27288.9|27331.1|27291.1|27328.9|27288.9|0
1642631400000|2022-01-19 22:30:00|27329.5|27289.5|27329.5|27289.5|27329.5|27289.5|27328.9|27288.9|0
1642631700000|2022-01-19 22:35:00|27330|27290|27330|27290|27331.1|27291.1|27328.9|27288.9|0
1642632000000|2022-01-19 22:40:00|27329.5|27289.5|27330|27290|27332.1|27292.1|27328.9|27288.9|0
1642632300000|2022-01-19 22:45:00|27330.5|27290.5|27333.2|27293.2|27333.7|27293.7|27330.5|27290.5|0
1642632600000|2022-01-19 22:50:00|27333.7|27293.7|27333.7|27293.7|27335.3|27295.3|27333.7|27293.7|0
1642632900000|2022-01-19 22:55:00|27332.7|27292.7|27340.7|27300.7|27340.7|27300.7|27332.7|27292.7|0
1642633200000|2022-01-19 23:00:00|27342.1|27302.1|27355.2|27315.2|27361.9|27321.9|27338.9|27298.9|0
1642633500000|2022-01-19 23:05:00|27355.5|27315.5|27358.5|27318.5|27365.5|27325.5|27355.2|27315.2|0
1642633800000|2022-01-19 23:10:00|27358.8|27318.8|27339.3|27299.3|27360.4|27320.4|27334.2|27294.2|0
1642634100000|2022-01-19 23:15:00|27340.5|27300.5|27332.3|27292.3|27348.2|27308.2|27324|27284|0
1642634400000|2022-01-19 23:20:00|27331.7|27291.7|27311.8|27271.8|27338|27298|27311.8|27271.8|0
1642634700000|2022-01-19 23:25:00|27312.1|27272.1|27309.9|27269.9|27325.8|27285.8|27301.6|27261.6|0
1642635000000|2022-01-19 23:30:00|27309.7|27269.7|27316.4|27276.4|27325.8|27285.8|27308.6|27268.6|0
1642635300000|2022-01-19 23:35:00|27313.7|27273.7|27322.1|27282.1|27322.1|27282.1|27299.7|27259.7|0
1642635600000|2022-01-19 23:40:00|27322.4|27282.4|27329.1|27289.1|27332.3|27292.3|27313.7|27273.7|0
1642635900000|2022-01-19 23:45:00|27329.4|27289.4|27316.9|27276.9|27331|27291|27313.7|27273.7|0
1642636200000|2022-01-19 23:50:00|27316.7|27276.7|27279.2|27239.2|27316.7|27276.7|27263.8|27223.8|0
1642636500000|2022-01-19 23:55:00|27279.1|27239.1|27272.2|27232.2|27284.3|27244.3|27269|27229|0
1642636800000|2022-01-20 00:00:00|27272.5|27232.5|27316.5|27276.5|27323.5|27283.5|27272.5|27232.5|0
1642637100000|2022-01-20 00:05:00|27316.8|27276.8|27352.9|27312.9|27356.1|27316.1|27316.5|27276.5|0
1642637400000|2022-01-20 00:10:00|27352.8|27312.8|27366.4|27326.4|27370.2|27330.2|27347.8|27307.8|0
1642637700000|2022-01-20 00:15:00|27366.1|27326.1|27334.5|27294.5|27366.4|27326.4|27333.8|27293.8|0
1642638000000|2022-01-20 00:20:00|27335.2|27295.2|27353.8|27313.8|27353.8|27313.8|27333.8|27293.8|0
1642638300000|2022-01-20 00:25:00|27354.3|27314.3|27361.1|27321.1|27362.7|27322.7|27342.7|27302.7|0
1642638600000|2022-01-20 00:30:00|27361|27321|27363.5|27323.5|27365.1|27325.1|27336.8|27296.8|0
1642638900000|2022-01-20 00:35:00|27362.2|27322.2|27335.7|27295.7|27363.3|27323.3|27322.3|27282.3|0
1642639200000|2022-01-20 00:40:00|27335.6|27295.6|27339.3|27299.3|27342.9|27302.9|27331.4|27291.4|0
1642639500000|2022-01-20 00:45:00|27338.8|27298.8|27316.7|27276.7|27341.2|27301.2|27314|27274|0
1642639800000|2022-01-20 00:50:00|27317.9|27277.9|27316.8|27276.8|27317.9|27277.9|27298.9|27258.9|0
1642640100000|2022-01-20 00:55:00|27316.3|27276.3|27325.9|27285.9|27329.1|27289.1|27311.9|27271.9|0
1642640400000|2022-01-20 01:00:00|27326|27286|27330.7|27290.7|27353.9|27313.9|27325.2|27285.2|0
1642640700000|2022-01-20 01:05:00|27330.8|27290.8|27332.7|27292.7|27337.6|27297.6|27314.4|27274.4|0
1642641000000|2022-01-20 01:10:00|27332.9|27292.9|27309.4|27269.4|27334.3|27294.3|27309.3|27269.3|0
1642641300000|2022-01-20 01:15:00|27309.3|27269.3|27271.4|27231.4|27309.3|27269.3|27269.8|27229.8|0
1642641600000|2022-01-20 01:20:00|27270.9|27230.9|27286.3|27246.3|27291|27251|27254.7|27214.7|0
1642641900000|2022-01-20 01:25:00|27286.2|27246.2|27316.8|27276.8|27317.9|27277.9|27266.6|27226.6|0
1642642200000|2022-01-20 01:30:00|27316.7|27276.7|27335.6|27295.6|27338.1|27298.1|27304.5|27264.5|0
1642642500000|2022-01-20 01:35:00|27334.9|27294.9|27337.9|27297.9|27351.5|27311.5|27322.9|27282.9|0
1642642800000|2022-01-20 01:40:00|27338.4|27298.4|27334.7|27294.7|27342.2|27302.2|27318|27278|0
1642643100000|2022-01-20 01:45:00|27334.9|27294.9|27347.8|27307.8|27364|27324|27334.5|27294.5|0
1642643400000|2022-01-20 01:50:00|27347.6|27307.6|27352.4|27312.4|27361|27321|27340.9|27300.9|0
1642643700000|2022-01-20 01:55:00|27353.5|27313.5|27348.4|27308.4|27361.2|27321.2|27346.8|27306.8|0
1642644000000|2022-01-20 02:00:00|27349|27309|27373.2|27333.2|27376.2|27336.2|27348.4|27308.4|0
1642644300000|2022-01-20 02:05:00|27373.3|27333.3|27376.9|27336.9|27379.3|27339.3|27372.5|27332.5|0
1642644600000|2022-01-20 02:10:00|27377.1|27337.1|27369.6|27329.6|27388.6|27348.6|27369.6|27329.6|0
1642644900000|2022-01-20 02:15:00|27369|27329|27386.4|27346.4|27397.3|27357.3|27367.8|27327.8|0
1642645200000|2022-01-20 02:20:00|27386.3|27346.3|27390.2|27350.2|27391.5|27351.5|27373.7|27333.7|0
1642645500000|2022-01-20 02:25:00|27390.8|27350.8|27378.1|27338.1|27393.5|27353.5|27377.9|27337.9|0
1642645800000|2022-01-20 02:30:00|27378.3|27338.3|27391.4|27351.4|27394.4|27354.4|27374.9|27334.9|0
1642646100000|2022-01-20 02:35:00|27391.6|27351.6|27404.4|27364.4|27409.6|27369.6|27389.8|27349.8|0
1642646400000|2022-01-20 02:40:00|27403.9|27363.9|27381.7|27341.7|27406.2|27366.2|27380.9|27340.9|0
1642646700000|2022-01-20 02:45:00|27382.4|27342.4|27374.5|27334.5|27383|27343|27369.1|27329.1|0
1642647000000|2022-01-20 02:50:00|27374.4|27334.4|27383.8|27343.8|27387|27347|27374.4|27334.4|0
1642647300000|2022-01-20 02:55:00|27383.7|27343.7|27380.4|27340.4|27388.6|27348.6|27377.3|27337.3|0
1642647600000|2022-01-20 03:00:00|27381.6|27341.6|27382|27342|27386.8|27346.8|27374.1|27334.1|0
1642647900000|2022-01-20 03:05:00|27382.1|27342.1|27376.1|27336.1|27387|27347|27371.5|27331.5|0
1642648200000|2022-01-20 03:10:00|27375.6|27335.6|27374.5|27334.5|27379.2|27339.2|27369.4|27329.4|0
1642648500000|2022-01-20 03:15:00|27374.8|27334.8|27406.5|27366.5|27409.8|27369.8|27374.4|27334.4|0
1642648800000|2022-01-20 03:20:00|27406.4|27366.4|27407.8|27367.8|27413|27373|27403.2|27363.2|0
1642649100000|2022-01-20 03:25:00|27406.7|27366.7|27402.8|27362.8|27413|27373|27396.9|27356.9|0
1642649400000|2022-01-20 03:30:00|27402.7|27362.7|27417.1|27377.1|27421.7|27381.7|27396.8|27356.8|0
1642649700000|2022-01-20 03:35:00|27416.6|27376.6|27419.4|27379.4|27422.5|27382.5|27406.6|27366.6|0
1642650000000|2022-01-20 03:40:00|27419.5|27379.5|27423.5|27383.5|27423.5|27383.5|27413|27373|0
1642650300000|2022-01-20 03:45:00|27423.7|27383.7|27429.9|27389.9|27439.2|27399.2|27421|27381|0
1642650600000|2022-01-20 03:50:00|27430.1|27390.1|27453.7|27413.7|27456.7|27416.7|27423.7|27383.7|0
1642650900000|2022-01-20 03:55:00|27453.5|27413.5|27458.9|27418.9|27464.8|27424.8|27453.1|27413.1|0
1642651200000|2022-01-20 04:00:00|27459|27419|27467.8|27427.8|27474.3|27434.3|27459|27419|0
1642651500000|2022-01-20 04:05:00|27468.4|27428.4|27466.9|27426.9|27471.9|27431.9|27459.5|27419.5|0
1642651800000|2022-01-20 04:10:00|27466.3|27426.3|27471.5|27431.5|27471.9|27431.9|27459.2|27419.2|0
1642652100000|2022-01-20 04:15:00|27471.4|27431.4|27458.6|27418.6|27472.7|27432.7|27455.5|27415.5|0
1642652400000|2022-01-20 04:20:00|27458.5|27418.5|27459.2|27419.2|27463.6|27423.6|27453.8|27413.8|0
1642652700000|2022-01-20 04:25:00|27459.1|27419.1|27457.2|27417.2|27465.4|27425.4|27452.9|27412.9|0
1642653000000|2022-01-20 04:30:00|27456.6|27416.6|27465.6|27425.6|27468.6|27428.6|27452.7|27412.7|0
1642653300000|2022-01-20 04:35:00|27465.7|27425.7|27462.4|27422.4|27467|27427|27452.9|27412.9|0
1642653600000|2022-01-20 04:40:00|27462.9|27422.9|27453.1|27413.1|27464|27424|27452.9|27412.9|0
1642653900000|2022-01-20 04:45:00|27453.6|27413.6|27462.2|27422.2|27462.6|27422.6|27446.8|27406.8|0
1642654200000|2022-01-20 04:50:00|27462.4|27422.4|27462.2|27422.2|27469.7|27429.7|27462.2|27422.2|0
1642654500000|2022-01-20 04:55:00|27462.3|27422.3|27458.8|27418.8|27465.4|27425.4|27457.3|27417.3|0
1642654800000|2022-01-20 05:00:00|27459|27419|27472.3|27432.3|27479.4|27439.4|27455.9|27415.9|0
1642655100000|2022-01-20 05:05:00|27472.8|27432.8|27466.9|27426.9|27475.3|27435.3|27462.6|27422.6|0
1642655400000|2022-01-20 05:10:00|27467.4|27427.4|27473.1|27433.1|27475.1|27435.1|27462.5|27422.5|0
1642655700000|2022-01-20 05:15:00|27473.2|27433.2|27470.2|27430.2|27482.8|27442.8|27468.5|27428.5|0
1642656000000|2022-01-20 05:20:00|27470.1|27430.1|27470.6|27430.6|27472.8|27432.8|27453.6|27413.6|0
1642656300000|2022-01-20 05:25:00|27467.7|27427.7|27445.2|27405.2|27467.7|27427.7|27445.1|27405.1|0
1642656600000|2022-01-20 05:30:00|27445.3|27405.3|27463.3|27423.3|27463.5|27423.5|27439.7|27399.7|0
1642656900000|2022-01-20 05:35:00|27463.1|27423.1|27452.4|27412.4|27463.2|27423.2|27448|27408|0
1642657200000|2022-01-20 05:40:00|27451.2|27411.2|27455.5|27415.5|27463.1|27423.1|27449.4|27409.4|0
1642657500000|2022-01-20 05:45:00|27454.9|27414.9|27448|27408|27460.7|27420.7|27448|27408|0
1642657800000|2022-01-20 05:50:00|27447.8|27407.8|27462.6|27422.6|27465.6|27425.6|27447.8|27407.8|0
1642658100000|2022-01-20 05:55:00|27462.8|27422.8|27460.1|27420.1|27473|27433|27450.8|27410.8|0
1642658400000|2022-01-20 06:00:00|27459.6|27419.6|27464.7|27424.7|27464.7|27424.7|27453.8|27413.8|0
1642658700000|2022-01-20 06:05:00|27464.6|27424.6|27456.6|27416.6|27464.7|27424.7|27452.6|27412.6|0
1642659000000|2022-01-20 06:10:00|27457.2|27417.2|27455.8|27415.8|27461.8|27421.8|27442.9|27402.9|0
1642659300000|2022-01-20 06:15:00|27455.7|27415.7|27458.6|27418.6|27466.1|27426.1|27455.6|27415.6|0
1642659600000|2022-01-20 06:20:00|27458.7|27418.7|27454|27414|27462.1|27422.1|27449.2|27409.2|0
1642659900000|2022-01-20 06:25:00|27454.5|27414.5|27457.1|27417.1|27457.1|27417.1|27446.3|27406.3|0
1642660200000|2022-01-20 06:30:00|27457.2|27417.2|27480.4|27440.4|27480.4|27440.4|27450.8|27410.8|0
1642660500000|2022-01-20 06:35:00|27481.5|27441.5|27496.8|27456.8|27504.1|27464.1|27481.5|27441.5|0
1642660800000|2022-01-20 06:40:00|27496.9|27456.9|27485.7|27445.7|27498.9|27458.9|27485.1|27445.1|0
1642661100000|2022-01-20 06:45:00|27485.8|27445.8|27503.2|27463.2|27505.2|27465.2|27485.7|27445.7|0
1642661400000|2022-01-20 06:50:00|27502.7|27462.7|27496.5|27456.5|27512.2|27472.2|27489.9|27449.9|0
1642661700000|2022-01-20 06:55:00|27496.3|27456.3|27500.3|27460.3|27506.9|27466.9|27496.3|27456.3|0
1642662000000|2022-01-20 07:00:00|27497.3|27457.3|27422.2|27407.2|27506.4|27466.4|27417.2|27402.2|65
1642662300000|2022-01-20 07:05:00|27424.7|27409.7|27444.7|27429.7|27447.2|27432.2|27424.7|27409.7|22
1642662600000|2022-01-20 07:10:00|27447.2|27432.2|27454.7|27439.7|27467.2|27452.2|27444.7|27429.7|33
1642662900000|2022-01-20 07:15:00|27452.2|27437.2|27449.7|27434.7|27452.2|27437.2|27432.2|27417.2|16
1642663200000|2022-01-20 07:20:00|27452.2|27437.2|27442.2|27427.2|27457.2|27442.2|27439.7|27424.7|9
1642663500000|2022-01-20 07:25:00|27444.7|27429.7|27434.7|27419.7|27447.2|27432.2|27432.2|27417.2|16
1642663800000|2022-01-20 07:30:00|27432.2|27417.2|27424.7|27409.7|27437.2|27422.2|27414.7|27399.7|17
1642664100000|2022-01-20 07:35:00|27422.2|27407.2|27419.7|27404.7|27427.2|27412.2|27417.2|27402.2|7
1642664400000|2022-01-20 07:40:00|27417.2|27402.2|27437.2|27422.2|27442.2|27427.2|27417.2|27402.2|15
1642664700000|2022-01-20 07:45:00|27439.7|27424.7|27409.7|27394.7|27439.7|27424.7|27404.7|27389.7|14
1642665000000|2022-01-20 07:50:00|27407.2|27392.2|27417.2|27402.2|27419.7|27404.7|27394.7|27379.7|18
1642665300000|2022-01-20 07:55:00|27414.7|27399.7|27414.7|27399.7|27419.7|27404.7|27402.2|27387.2|64
1642665600000|2022-01-20 08:00:00|27419.7|27404.7|27439.7|27424.7|27452.2|27437.2|27402.2|27387.2|558
1642665900000|2022-01-20 08:05:00|27437.2|27422.2|27487.2|27472.2|27492.2|27477.2|27432.2|27417.2|327
1642666200000|2022-01-20 08:10:00|27484.7|27469.7|27462.2|27447.2|27497.2|27482.2|27457.2|27442.2|226
1642666500000|2022-01-20 08:15:00|27459.7|27444.7|27444.7|27429.7|27467.2|27452.2|27437.2|27422.2|239
1642666800000|2022-01-20 08:20:00|27447.2|27432.2|27402.2|27387.2|27452.2|27437.2|27402.2|27387.2|210
1642667100000|2022-01-20 08:25:00|27397.2|27382.2|27414.7|27399.7|27414.7|27399.7|27372.2|27357.2|195
1642667400000|2022-01-20 08:30:00|27412.2|27397.2|27467.2|27452.2|27467.2|27452.2|27399.7|27384.7|334
1642667700000|2022-01-20 08:35:00|27464.7|27449.7|27462.2|27447.2|27474.7|27459.7|27457.2|27442.2|125
1642668000000|2022-01-20 08:40:00|27463.6|27448.6|27453.6|27438.6|27468.6|27453.6|27443.6|27428.6|80
1642668300000|2022-01-20 08:45:00|27448.6|27433.6|27403.6|27388.6|27453.6|27438.6|27396.1|27381.1|149
1642668600000|2022-01-20 08:50:00|27406.1|27391.1|27408.6|27393.6|27416.1|27401.1|27393.6|27378.6|158
1642668900000|2022-01-20 08:55:00|27406.1|27391.1|27403.6|27388.6|27408.6|27393.6|27388.6|27373.6|95
1642669200000|2022-01-20 09:00:00|27401.1|27386.1|27378.6|27363.6|27418.6|27403.6|27378.6|27363.6|117
1642669500000|2022-01-20 09:05:00|27376.1|27361.1|27346.1|27331.1|27378.6|27363.6|27341.1|27326.1|137
1642669800000|2022-01-20 09:10:00|27343.6|27328.6|27338.6|27323.6|27346.1|27331.1|27323.6|27308.6|130
1642670100000|2022-01-20 09:15:00|27336.1|27321.1|27343.6|27328.6|27356.1|27341.1|27321.1|27306.1|72
1642670400000|2022-01-20 09:20:00|27338.6|27323.6|27343.6|27328.6|27363.6|27348.6|27333.6|27318.6|69
1642670700000|2022-01-20 09:25:00|27341.1|27326.1|27388.6|27373.6|27393.6|27378.6|27338.6|27323.6|76
1642671000000|2022-01-20 09:30:00|27391.1|27376.1|27403.6|27388.6|27411.1|27396.1|27391.1|27376.1|114
1642671300000|2022-01-20 09:35:00|27406.1|27391.1|27423.6|27408.6|27428.6|27413.6|27403.6|27388.6|130
1642671600000|2022-01-20 09:40:00|27426.1|27411.1|27413.6|27398.6|27433.6|27418.6|27413.6|27398.6|79
1642671900000|2022-01-20 09:45:00|27416.1|27401.1|27416.1|27401.1|27423.6|27408.6|27403.6|27388.6|83
1642672200000|2022-01-20 09:50:00|27413.6|27398.6|27433.6|27418.6|27436.1|27421.1|27408.6|27393.6|54
1642672500000|2022-01-20 09:55:00|27436.1|27421.1|27401.1|27386.1|27438.6|27423.6|27398.6|27383.6|61
1642672800000|2022-01-20 10:00:00|27403.6|27388.6|27408.6|27393.6|27418.6|27403.6|27403.6|27388.6|42
1642673100000|2022-01-20 10:05:00|27406.1|27391.1|27398.6|27383.6|27408.6|27393.6|27388.6|27373.6|47
1642673400000|2022-01-20 10:10:00|27403.6|27388.6|27411.1|27396.1|27418.6|27403.6|27398.6|27383.6|115
1642673700000|2022-01-20 10:15:00|27408.6|27393.6|27411.1|27396.1|27413.6|27398.6|27398.6|27383.6|44
1642674000000|2022-01-20 10:20:00|27408.6|27393.6|27433.6|27418.6|27433.6|27418.6|27408.6|27393.6|46
1642674300000|2022-01-20 10:25:00|27431.1|27416.1|27433.6|27418.6|27438.6|27423.6|27423.6|27408.6|51
1642674600000|2022-01-20 10:30:00|27436.1|27421.1|27406.1|27391.1|27436.1|27421.1|27403.6|27388.6|61
1642674900000|2022-01-20 10:35:00|27403.6|27388.6|27403.6|27388.6|27413.6|27398.6|27398.6|27383.6|38
1642675200000|2022-01-20 10:40:00|27408.6|27393.6|27433.6|27418.6|27433.6|27418.6|27408.6|27393.6|23
1642675500000|2022-01-20 10:45:00|27428.6|27413.6|27431.1|27416.1|27441.1|27426.1|27423.6|27408.6|40
1642675800000|2022-01-20 10:50:00|27428.6|27413.6|27438.6|27423.6|27438.6|27423.6|27418.6|27403.6|43
1642676100000|2022-01-20 10:55:00|27441.1|27426.1|27446.1|27431.1|27448.6|27433.6|27428.6|27413.6|170
1642676400000|2022-01-20 11:00:00|27448.6|27433.6|27468.6|27453.6|27478.6|27463.6|27446.1|27431.1|146
1642676700000|2022-01-20 11:05:00|27463.6|27448.6|27478.6|27463.6|27481.1|27466.1|27461.1|27446.1|97
1642677000000|2022-01-20 11:10:00|27476.1|27461.1|27473.6|27458.6|27498.6|27483.6|27473.6|27458.6|63
1642677300000|2022-01-20 11:15:00|27476.1|27461.1|27493.6|27478.6|27503.6|27488.6|27473.6|27458.6|63
1642677600000|2022-01-20 11:20:00|27496.1|27481.1|27493.6|27478.6|27498.6|27483.6|27478.6|27463.6|68
1642677900000|2022-01-20 11:25:00|27488.6|27473.6|27483.6|27468.6|27498.6|27483.6|27473.6|27458.6|81
1642678200000|2022-01-20 11:30:00|27488.6|27473.6|27476.1|27461.1|27488.6|27473.6|27468.6|27453.6|96
1642678500000|2022-01-20 11:35:00|27473.6|27458.6|27498.6|27483.6|27498.6|27483.6|27473.6|27458.6|55
1642678800000|2022-01-20 11:40:00|27496.1|27481.1|27498.6|27483.6|27498.6|27483.6|27488.6|27473.6|65
1642679100000|2022-01-20 11:45:00|27493.6|27478.6|27501.1|27486.1|27503.6|27488.6|27488.6|27473.6|484
1642679400000|2022-01-20 11:50:00|27503.6|27488.6|27498.6|27483.6|27508.6|27493.6|27498.6|27483.6|62
1642679700000|2022-01-20 11:55:00|27501.1|27486.1|27508.6|27493.6|27508.6|27493.6|27498.6|27483.6|61
1642680000000|2022-01-20 12:00:00|27506.1|27491.1|27506.1|27491.1|27506.1|27491.1|27493.6|27478.6|54
1642680300000|2022-01-20 12:05:00|27508.6|27493.6|27501.1|27486.1|27508.6|27493.6|27493.6|27478.6|39
1642680600000|2022-01-20 12:10:00|27503.6|27488.6|27496.1|27481.1|27503.6|27488.6|27493.6|27478.6|40
1642680900000|2022-01-20 12:15:00|27493.6|27478.6|27491.1|27476.1|27508.6|27493.6|27491.1|27476.1|31
1642681200000|2022-01-20 12:20:00|27488.6|27473.6|27503.6|27488.6|27503.6|27488.6|27488.6|27473.6|33
1642681500000|2022-01-20 12:25:00|27501.1|27486.1|27518.6|27503.6|27518.6|27503.6|27493.6|27478.6|74
1642681800000|2022-01-20 12:30:00|27513.6|27498.6|27496.1|27481.1|27513.6|27498.6|27493.6|27478.6|31
1642682100000|2022-01-20 12:35:00|27493.6|27478.6|27483.6|27468.6|27498.6|27483.6|27483.6|27468.6|37
1642682400000|2022-01-20 12:40:00|27482.7|27467.7|27485.2|27470.2|27485.2|27470.2|27462.7|27447.7|119
1642682700000|2022-01-20 12:45:00|27487.7|27472.7|27477.7|27462.7|27492.7|27477.7|27472.7|27457.7|63
1642683000000|2022-01-20 12:50:00|27475.2|27460.2|27490.2|27475.2|27490.2|27475.2|27462.7|27447.7|92
1642683300000|2022-01-20 12:55:00|27487.7|27472.7|27492.7|27477.7|27497.7|27482.7|27482.7|27467.7|13
1642683600000|2022-01-20 13:00:00|27490.2|27475.2|27492.7|27477.7|27497.7|27482.7|27475.2|27460.2|51
1642683900000|2022-01-20 13:05:00|27495.2|27480.2|27495.2|27480.2|27500.2|27485.2|27487.7|27472.7|43
1642684200000|2022-01-20 13:10:00|27492.7|27477.7|27487.7|27472.7|27495.2|27480.2|27475.2|27460.2|30
1642684500000|2022-01-20 13:15:00|27492.7|27477.7|27500.2|27485.2|27502.7|27487.7|27492.7|27477.7|40
1642684800000|2022-01-20 13:20:00|27502.7|27487.7|27487.7|27472.7|27502.7|27487.7|27487.7|27472.7|32
1642685100000|2022-01-20 13:25:00|27482.7|27467.7|27482.7|27467.7|27482.7|27467.7|27472.7|27457.7|36
1642685400000|2022-01-20 13:30:00|27485.2|27470.2|27485.2|27470.2|27510.2|27495.2|27482.7|27467.7|105
1642685700000|2022-01-20 13:35:00|27482.7|27467.7|27465.2|27450.2|27487.7|27472.7|27457.7|27442.7|150
1642686000000|2022-01-20 13:40:00|27467.7|27452.7|27477.7|27462.7|27482.7|27467.7|27462.7|27447.7|49
1642686300000|2022-01-20 13:45:00|27475.2|27460.2|27472.7|27457.7|27487.7|27472.7|27472.7|27457.7|37
1642686600000|2022-01-20 13:50:00|27475.2|27460.2|27492.7|27477.7|27497.7|27482.7|27472.7|27457.7|78
1642686900000|2022-01-20 13:55:00|27490.2|27475.2|27482.7|27467.7|27492.7|27477.7|27477.7|27462.7|41
1642687200000|2022-01-20 14:00:00|27480.2|27465.2|27472.7|27457.7|27482.7|27467.7|27470.2|27455.2|34
1642687500000|2022-01-20 14:05:00|27467.7|27452.7|27482.7|27467.7|27482.7|27467.7|27467.7|27452.7|40
1642687800000|2022-01-20 14:10:00|27485.2|27470.2|27472.7|27457.7|27492.7|27477.7|27472.7|27457.7|35
1642688100000|2022-01-20 14:15:00|27475.2|27460.2|27467.7|27452.7|27477.7|27462.7|27462.7|27447.7|36
1642688400000|2022-01-20 14:20:00|27472.7|27457.7|27462.7|27447.7|27472.7|27457.7|27462.7|27447.7|52
1642688700000|2022-01-20 14:25:00|27460.2|27445.2|27452.7|27437.7|27462.7|27447.7|27437.7|27422.7|91
1642689000000|2022-01-20 14:30:00|27455.2|27440.2|27467.7|27452.7|27497.7|27482.7|27450.2|27435.2|128
1642689300000|2022-01-20 14:35:00|27470.2|27455.2|27427.7|27412.7|27477.7|27462.7|27422.7|27407.7|166
1642689600000|2022-01-20 14:40:00|27430.2|27415.2|27467.7|27452.7|27477.7|27462.7|27422.7|27407.7|144
1642689900000|2022-01-20 14:45:00|27465.2|27450.2|27462.7|27447.7|27472.7|27457.7|27457.7|27442.7|68
1642690200000|2022-01-20 14:50:00|27465.2|27450.2|27492.7|27477.7|27492.7|27477.7|27457.7|27442.7|160
1642690500000|2022-01-20 14:55:00|27490.2|27475.2|27507.7|27492.7|27517.7|27502.7|27482.7|27467.7|177
1642690800000|2022-01-20 15:00:00|27512.7|27497.7|27495.2|27480.2|27517.7|27502.7|27482.7|27467.7|353
1642691100000|2022-01-20 15:05:00|27497.7|27482.7|27502.7|27487.7|27517.7|27502.7|27482.7|27467.7|149
1642691400000|2022-01-20 15:10:00|27501.1|27486.1|27481.1|27466.1|27506.1|27491.1|27476.1|27461.1|108
1642691700000|2022-01-20 15:15:00|27483.6|27468.6|27481.1|27466.1|27501.1|27486.1|27476.1|27461.1|258
1642692000000|2022-01-20 15:20:00|27483.6|27468.6|27508.6|27493.6|27511.1|27496.1|27481.1|27466.1|62
1642692300000|2022-01-20 15:25:00|27511.1|27496.1|27501.1|27486.1|27511.1|27496.1|27483.6|27468.6|72
1642692600000|2022-01-20 15:30:00|27503.6|27488.6|27526.1|27511.1|27526.1|27511.1|27503.6|27488.6|271
1642692900000|2022-01-20 15:35:00|27531.1|27516.1|27536.1|27521.1|27541.1|27526.1|27526.1|27511.1|154
1642693200000|2022-01-20 15:40:00|27533.6|27518.6|27528.6|27513.6|27536.1|27521.1|27521.1|27506.1|97
1642693500000|2022-01-20 15:45:00|27531.1|27516.1|27556.1|27541.1|27561.1|27546.1|27526.1|27511.1|148
1642693800000|2022-01-20 15:50:00|27553.6|27538.6|27548.6|27533.6|27556.1|27541.1|27541.1|27526.1|85
1642694100000|2022-01-20 15:55:00|27546.1|27531.1|27553.6|27538.6|27556.1|27541.1|27543.6|27528.6|372
1642694400000|2022-01-20 16:00:00|27551.1|27536.1|27556.1|27541.1|27556.1|27541.1|27546.1|27531.1|116
1642694700000|2022-01-20 16:05:00|27551.1|27536.1|27538.6|27523.6|27553.6|27538.6|27536.1|27521.1|98
1642695000000|2022-01-20 16:10:00|27536.1|27521.1|27541.1|27526.1|27546.1|27531.1|27531.1|27516.1|113
1642695300000|2022-01-20 16:15:00|27536.1|27521.1|27541.1|27526.1|27548.6|27533.6|27531.1|27516.1|89
1642695600000|2022-01-20 16:20:00|27546.1|27531.1|27531.1|27516.1|27546.1|27531.1|27523.6|27508.6|183
1642695900000|2022-01-20 16:25:00|27528.6|27513.6|27558.6|27543.6|27561.1|27546.1|27526.1|27511.1|237
1642696200000|2022-01-20 16:30:00|27556.1|27541.1|27568.6|27553.6|27591.1|27576.1|27551.1|27536.1|481
1642696500000|2022-01-20 16:35:00|27566.1|27551.1|27581.1|27566.1|27586.1|27571.1|27566.1|27551.1|123
1642696800000|2022-01-20 16:40:00|27583.6|27568.6|27546.1|27531.1|27583.6|27568.6|27546.1|27531.1|82
1642697100000|2022-01-20 16:45:00|27551.1|27536.1|27528.6|27513.6|27553.6|27538.6|27526.1|27511.1|143
1642697400000|2022-01-20 16:50:00|27533.6|27508.6|27523.6|27503.6|27538.6|27518.6|27523.6|27503.6|20
1642697700000|2022-01-20 16:55:00|27528.6|27508.6|27523.6|27498.6|27538.6|27518.6|27523.6|27498.6|33
1642698000000|2022-01-20 17:00:00|27528.6|27503.6|27528.6|27508.6|27533.6|27513.6|27523.6|27498.6|7
1642698300000|2022-01-20 17:05:00|27523.6|27503.6|27508.6|27488.6|27523.6|27503.6|27508.6|27488.6|29
1642698600000|2022-01-20 17:10:00|27503.6|27483.6|27503.6|27483.6|27503.6|27483.6|27498.6|27478.6|71
1642698900000|2022-01-20 17:15:00|27498.6|27478.6|27498.6|27473.6|27508.6|27483.6|27493.6|27473.6|25
1642699200000|2022-01-20 17:20:00|27493.6|27478.6|27513.6|27493.6|27518.6|27493.6|27493.6|27473.6|17
1642699500000|2022-01-20 17:25:00|27508.6|27488.6|27528.6|27508.6|27528.6|27508.6|27508.6|27483.6|38
1642699800000|2022-01-20 17:30:00|27533.6|27513.6|27533.6|27508.6|27538.6|27518.6|27523.6|27503.6|8
1642700100000|2022-01-20 17:35:00|27528.6|27503.6|27518.6|27498.6|27533.6|27508.6|27513.6|27493.6|25
1642700400000|2022-01-20 17:40:00|27523.6|27503.6|27523.6|27503.6|27528.6|27508.6|27518.6|27498.6|13
1642700700000|2022-01-20 17:45:00|27528.6|27498.6|27518.6|27498.6|27528.6|27503.6|27518.6|27498.6|9
1642701000000|2022-01-20 17:50:00|27513.6|27493.6|27508.6|27488.6|27518.6|27498.6|27508.6|27488.6|14
1642701300000|2022-01-20 17:55:00|27513.6|27493.6|27518.6|27493.6|27518.6|27498.6|27508.6|27493.6|13
1642701600000|2022-01-20 18:00:00|27513.6|27488.6|27493.6|27468.6|27513.6|27488.6|27488.6|27463.6|28
1642701900000|2022-01-20 18:05:00|27488.6|27463.6|27488.6|27463.6|27498.6|27473.6|27478.6|27458.6|20
1642702200000|2022-01-20 18:10:00|27483.6|27458.6|27498.6|27473.6|27498.6|27478.6|27483.6|27458.6|8
1642702500000|2022-01-20 18:15:00|27493.6|27468.6|27488.6|27468.6|27493.6|27473.6|27473.6|27453.6|6
1642702800000|2022-01-20 18:20:00|27483.6|27463.6|27488.6|27463.6|27493.6|27473.6|27483.6|27458.6|8
1642703100000|2022-01-20 18:25:00|27493.6|27468.6|27488.6|27463.6|27498.6|27478.6|27483.6|27463.6|6
1642703400000|2022-01-20 18:30:00|27493.6|27468.6|27473.6|27453.6|27493.6|27468.6|27468.6|27448.6|30
1642703700000|2022-01-20 18:35:00|27478.6|27448.6|27483.6|27463.6|27483.6|27463.6|27473.6|27448.6|21
1642704000000|2022-01-20 18:40:00|27488.6|27468.6|27488.6|27468.6|27498.6|27473.6|27488.6|27463.6|8
1642704300000|2022-01-20 18:45:00|27483.6|27463.6|27483.6|27463.6|27493.6|27468.6|27473.6|27453.6|5
1642704600000|2022-01-20 18:50:00|27488.6|27468.6|27493.6|27468.6|27493.6|27473.6|27488.6|27463.6|1
1642704900000|2022-01-20 18:55:00|27488.6|27463.6|27483.6|27458.6|27493.6|27468.6|27478.6|27458.6|4
1642705200000|2022-01-20 19:00:00|27488.6|27463.6|27508.6|27488.6|27508.6|27488.6|27478.6|27458.6|11
1642705500000|2022-01-20 19:05:00|27503.6|27483.6|27503.6|27478.6|27503.6|27488.6|27498.6|27473.6|0
1642705800000|2022-01-20 19:10:00|27498.6|27473.6|27463.6|27438.6|27503.6|27478.6|27463.6|27438.6|19
1642706100000|2022-01-20 19:15:00|27458.6|27443.6|27458.6|27438.6|27473.6|27448.6|27443.6|27423.6|39
1642706400000|2022-01-20 19:20:00|27463.6|27433.6|27463.6|27438.6|27463.6|27443.6|27453.6|27428.6|11
1642706700000|2022-01-20 19:25:00|27458.6|27443.6|27446.1|27431.1|27463.6|27443.6|27446.1|27428.6|13
1642707000000|2022-01-20 19:30:00|27441.1|27426.1|27441.1|27426.1|27451.1|27436.1|27431.1|27416.1|28
1642707300000|2022-01-20 19:35:00|27438.6|27423.6|27438.6|27423.6|27443.6|27428.6|27426.1|27411.1|13
1642707600000|2022-01-20 19:40:00|27436.1|27421.1|27418.6|27403.6|27438.6|27423.6|27416.1|27401.1|25
1642707900000|2022-01-20 19:45:00|27421.1|27406.1|27418.6|27403.6|27431.1|27416.1|27403.6|27388.6|22
1642708200000|2022-01-20 19:50:00|27416.1|27401.1|27423.6|27408.6|27428.6|27413.6|27413.6|27398.6|15
1642708500000|2022-01-20 19:55:00|27426.1|27411.1|27418.6|27403.6|27431.1|27416.1|27413.6|27398.6|14
1642708800000|2022-01-20 20:00:00|27416.1|27401.1|27398.6|27383.6|27428.6|27413.6|27396.1|27381.1|10
1642709100000|2022-01-20 20:05:00|27401.1|27386.1|27366.1|27351.1|27403.6|27388.6|27361.1|27346.1|38
1642709400000|2022-01-20 20:10:00|27368.6|27353.6|27346.1|27331.1|27376.1|27361.1|27341.1|27326.1|37
1642709700000|2022-01-20 20:15:00|27351.1|27336.1|27351.1|27336.1|27358.6|27343.6|27338.6|27323.6|40
1642710000000|2022-01-20 20:20:00|27353.6|27338.6|27323.6|27308.6|27353.6|27338.6|27323.6|27308.6|42
1642710300000|2022-01-20 20:25:00|27326.1|27311.1|27301.1|27286.1|27326.1|27311.1|27301.1|27286.1|95
1642710600000|2022-01-20 20:30:00|27303.6|27288.6|27308.6|27293.6|27316.1|27301.1|27296.1|27281.1|24
1642710900000|2022-01-20 20:35:00|27306.1|27291.1|27273.6|27258.6|27306.1|27291.1|27261.1|27246.1|63
1642711200000|2022-01-20 20:40:00|27276.1|27261.1|27251.1|27236.1|27281.1|27266.1|27246.1|27231.1|26
1642711500000|2022-01-20 20:45:00|27248.6|27233.6|27231.1|27216.1|27256.1|27241.1|27231.1|27216.1|36
1642711800000|2022-01-20 20:50:00|27233.6|27218.6|27206.1|27191.1|27251.1|27236.1|27206.1|27191.1|40
1642712100000|2022-01-20 20:55:00|27203.6|27188.6|27213.6|27198.6|27221.1|27206.1|27188.6|27173.6|55
1642712400000|2022-01-20 21:00:00|27225.7|27185.7|27169.4|27129.4|27250.9|27210.9|27160.1|27120.1|0
1642712700000|2022-01-20 21:05:00|27169.7|27129.7|27191.8|27151.8|27222.2|27182.2|27169.4|27129.4|0
1642713000000|2022-01-20 21:10:00|27195|27155|27174.1|27134.1|27212.8|27172.8|27160.1|27120.1|0
1642713300000|2022-01-20 21:15:00|27174.3|27134.3|27182.4|27142.4|27194.6|27154.6|27158.6|27118.6|0
1642713600000|2022-01-20 21:20:00|27182.2|27142.2|27155.8|27115.8|27186.2|27146.2|27143.5|27103.5|0
1642713900000|2022-01-20 21:25:00|27155.7|27115.7|27108.1|27068.1|27180.1|27140.1|27106.4|27066.4|0
1642714200000|2022-01-20 21:30:00|27108|27068|27117.3|27077.3|27117.6|27077.6|27070.3|27030.3|0
1642714500000|2022-01-20 21:35:00|27115.7|27075.7|27087|27047|27116|27076|27086.3|27046.3|0
1642714800000|2022-01-20 21:40:00|27086.9|27046.9|27088.6|27048.6|27097.3|27057.3|27001.1|26961.1|0
1642715100000|2022-01-20 21:45:00|27088.1|27048.1|27070.1|27030.1|27105.1|27065.1|27070.1|27030.1|0
1642715400000|2022-01-20 21:50:00|27069.8|27029.8|27137.2|27097.2|27139.7|27099.7|27059.8|27019.8|0
1642715700000|2022-01-20 21:55:00|27137.3|27097.3|27131.8|27091.8|27163.3|27123.3|27123|27083|0
1642716000000|2022-01-20 22:00:00|27132.3|27092.3|27125.9|27085.9|27132.8|27092.8|27120.1|27080.1|0
1642716300000|2022-01-20 22:05:00|27126.4|27086.4|27134.2|27094.2|27134.2|27094.2|27123.6|27083.6|0
1642716600000|2022-01-20 22:10:00|27134.8|27094.8|27136.4|27096.4|27136.4|27096.4|27133.7|27093.7|0
1642716900000|2022-01-20 22:15:00|27138.5|27098.5|27150.6|27110.6|27150.6|27110.6|27138.5|27098.5|0
1642717200000|2022-01-20 22:20:00|27151.6|27111.6|27153.7|27113.7|27155.9|27115.9|27151.6|27111.6|0
1642717500000|2022-01-20 22:25:00|27154.2|27114.2|27152.1|27112.1|27155.3|27115.3|27152.1|27112.1|0
1642717800000|2022-01-20 22:30:00|27152.6|27112.6|27154.7|27114.7|27154.7|27114.7|27152.6|27112.6|0
1642718100000|2022-01-20 22:35:00|27154.2|27114.2|27149.4|27109.4|27154.2|27114.2|27149.4|27109.4|0
1642718400000|2022-01-20 22:40:00|27150.5|27110.5|27143|27103|27151|27111|27143|27103|0
1642718700000|2022-01-20 22:45:00|27144.1|27104.1|27146.2|27106.2|27148.4|27108.4|27143|27103|0
1642719000000|2022-01-20 22:50:00|27146.8|27106.8|27145.2|27105.2|27147.3|27107.3|27142.5|27102.5|0
1642719300000|2022-01-20 22:55:00|27144.6|27104.6|27141.5|27101.5|27146.2|27106.2|27138.8|27098.8|0
1642719600000|2022-01-20 23:00:00|27139.1|27099.1|27183.3|27143.3|27183.3|27143.3|27113.1|27073.1|0
1642719900000|2022-01-20 23:05:00|27183.7|27143.7|27137.7|27097.7|27198.5|27158.5|27135.8|27095.8|0
1642720200000|2022-01-20 23:10:00|27137.5|27097.5|27128.8|27088.8|27161.9|27121.9|27112.9|27072.9|0
1642720500000|2022-01-20 23:15:00|27128.1|27088.1|27118.5|27078.5|27147.9|27107.9|27080.3|27040.3|0
1642720800000|2022-01-20 23:20:00|27118.3|27078.3|27133.2|27093.2|27139|27099|27092.4|27052.4|0
1642721100000|2022-01-20 23:25:00|27133.1|27093.1|27085.4|27045.4|27142.8|27102.8|27085.4|27045.4|0
1642721400000|2022-01-20 23:30:00|27085.7|27045.7|27106.4|27066.4|27119.2|27079.2|27085.7|27045.7|0
1642721700000|2022-01-20 23:35:00|27106.7|27066.7|27151.1|27111.1|27153|27113|27099.4|27059.4|0
1642722000000|2022-01-20 23:40:00|27153|27113|27159.5|27119.5|27165.1|27125.1|27147.9|27107.9|0
1642722300000|2022-01-20 23:45:00|27160|27120|27170.2|27130.2|27182.4|27142.4|27160|27120|0
1642722600000|2022-01-20 23:50:00|27170|27130|27160|27120|27175.4|27135.4|27144.1|27104.1|0
1642722900000|2022-01-20 23:55:00|27160.2|27120.2|27179.3|27139.3|27181|27141|27149.8|27109.8|0
1642723200000|2022-01-21 00:00:00|27179.8|27139.8|27143.5|27103.5|27200.1|27160.1|27132|27092|0
1642723500000|2022-01-21 00:05:00|27143.6|27103.6|27154.9|27114.9|27167|27127|27121.8|27081.8|0
1642723800000|2022-01-21 00:10:00|27154.7|27114.7|27179.2|27139.2|27196.9|27156.9|27139|27099|0
1642724100000|2022-01-21 00:15:00|27175.9|27135.9|27162.4|27122.4|27193.2|27153.2|27162.3|27122.3|0
1642724400000|2022-01-21 00:20:00|27162.9|27122.9|27154|27114|27163.9|27123.9|27134.1|27094.1|0
1642724700000|2022-01-21 00:25:00|27153.9|27113.9|27153|27113|27172.5|27132.5|27141.3|27101.3|0
1642725000000|2022-01-21 00:30:00|27152.5|27112.5|27143.1|27103.1|27152.9|27112.9|27134|27094|0
1642725300000|2022-01-21 00:35:00|27143|27103|27135.5|27095.5|27146.2|27106.2|27129.8|27089.8|0
1642725600000|2022-01-21 00:40:00|27135|27095|27135.6|27095.6|27136.7|27096.7|27124.6|27084.6|0
1642725900000|2022-01-21 00:45:00|27135.5|27095.5|27145.8|27105.8|27148.7|27108.7|27131.9|27091.9|0
1642726200000|2022-01-21 00:50:00|27145.7|27105.7|27146|27106|27164.4|27124.4|27132.4|27092.4|0
1642726500000|2022-01-21 00:55:00|27145.4|27105.4|27138.7|27098.7|27155.8|27115.8|27137.3|27097.3|0
1642726800000|2022-01-21 01:00:00|27138.2|27098.2|27153.4|27113.4|27160.6|27120.6|27137.5|27097.5|0
1642727100000|2022-01-21 01:05:00|27153.5|27113.5|27108.6|27068.6|27156.4|27116.4|27102.4|27062.4|0
1642727400000|2022-01-21 01:10:00|27108.5|27068.5|27098.1|27058.1|27115.5|27075.5|27079.3|27039.3|0
1642727700000|2022-01-21 01:15:00|27098.6|27058.6|27096.7|27056.7|27120.1|27080.1|27096.4|27056.4|0
1642728000000|2022-01-21 01:20:00|27096.9|27056.9|27139.4|27099.4|27140|27100|27094.1|27054.1|0
1642728300000|2022-01-21 01:25:00|27138.4|27098.4|27185|27145|27191.5|27151.5|27134.1|27094.1|0
1642728600000|2022-01-21 01:30:00|27184.8|27144.8|27172.9|27132.9|27185|27145|27135.8|27095.8|0
1642728900000|2022-01-21 01:35:00|27173.1|27133.1|27126.4|27086.4|27176|27136|27122.2|27082.2|0
1642729200000|2022-01-21 01:40:00|27126.3|27086.3|27118.3|27078.3|27142.2|27102.2|27099.7|27059.7|0
1642729500000|2022-01-21 01:45:00|27117.7|27077.7|27073.8|27033.8|27117.7|27077.7|27066.9|27026.9|0
1642729800000|2022-01-21 01:50:00|27073.2|27033.2|27139.8|27099.8|27139.8|27099.8|27072.5|27032.5|0
1642730100000|2022-01-21 01:55:00|27139.6|27099.6|27138.5|27098.5|27158.9|27118.9|27117.6|27077.6|0
1642730400000|2022-01-21 02:00:00|27135.6|27095.6|27170.2|27130.2|27172.4|27132.4|27123.2|27083.2|0
1642730700000|2022-01-21 02:05:00|27171.8|27131.8|27173.4|27133.4|27186.6|27146.6|27165.3|27125.3|0
1642731000000|2022-01-21 02:10:00|27173.3|27133.3|27166.9|27126.9|27176.2|27136.2|27157.8|27117.8|0
1642731300000|2022-01-21 02:15:00|27167|27127|27149.9|27109.9|27174.2|27134.2|27137.2|27097.2|0
1642731600000|2022-01-21 02:20:00|27150|27110|27163.6|27123.6|27168.5|27128.5|27144|27104|0
1642731900000|2022-01-21 02:25:00|27163.5|27123.5|27152.6|27112.6|27167.9|27127.9|27150.3|27110.3|0
1642732200000|2022-01-21 02:30:00|27152.5|27112.5|27139.4|27099.4|27161.6|27121.6|27139.4|27099.4|0
1642732500000|2022-01-21 02:35:00|27137.8|27097.8|27129.7|27089.7|27140.4|27100.4|27107.7|27067.7|0
1642732800000|2022-01-21 02:40:00|27129.5|27089.5|27083.2|27043.2|27132.3|27092.3|27081.2|27041.2|0
1642733100000|2022-01-21 02:45:00|27084.3|27044.3|27045.2|27005.2|27088|27048|27018.3|26978.3|0
1642733400000|2022-01-21 02:50:00|27042.4|27002.4|27049.2|27009.2|27055.8|27015.8|27027.6|26987.6|0
1642733700000|2022-01-21 02:55:00|27049.1|27009.1|27076|27036|27076|27036|27047.4|27007.4|0
1642734000000|2022-01-21 03:00:00|27076.1|27036.1|27060.1|27020.1|27081|27041|27055|27015|0
1642734300000|2022-01-21 03:05:00|27061.8|27021.8|27052.3|27012.3|27068.5|27028.5|27045.6|27005.6|0
1642734600000|2022-01-21 03:10:00|27052.2|27012.2|27053.9|27013.9|27061.5|27021.5|27031.7|26991.7|0
1642734900000|2022-01-21 03:15:00|27054|27014|27057.6|27017.6|27073.9|27033.9|27049.8|27009.8|0
1642735200000|2022-01-21 03:20:00|27057.5|27017.5|27032.4|26992.4|27068.3|27028.3|27030.9|26990.9|0
1642735500000|2022-01-21 03:25:00|27032.3|26992.3|27042.8|27002.8|27051.2|27011.2|27032.3|26992.3|0
1642735800000|2022-01-21 03:30:00|27043.3|27003.3|27042.1|27002.1|27045.4|27005.4|27020.5|26980.5|0
1642736100000|2022-01-21 03:35:00|27042.2|27002.2|27019.7|26979.7|27042.3|27002.3|27012.6|26972.6|0
1642736400000|2022-01-21 03:40:00|27019.8|26979.8|27046.6|27006.6|27048.5|27008.5|27019.6|26979.6|0
1642736700000|2022-01-21 03:45:00|27046.4|27006.4|27033.8|26993.8|27050.7|27010.7|27025.5|26985.5|0
1642737000000|2022-01-21 03:50:00|27033.9|26993.9|27046.4|27006.4|27049.7|27009.7|27030.7|26990.7|0
1642737300000|2022-01-21 03:55:00|27046.3|27006.3|27067|27027|27067|27027|27037.2|26997.2|0
1642737600000|2022-01-21 04:00:00|27068.8|27028.8|27092.8|27052.8|27099.6|27059.6|27067|27027|0
1642737900000|2022-01-21 04:05:00|27092.9|27052.9|27123.2|27083.2|27123.4|27083.4|27092.9|27052.9|0
1642738200000|2022-01-21 04:10:00|27122.1|27082.1|27101.8|27061.8|27122.1|27082.1|27101.6|27061.6|0
1642738500000|2022-01-21 04:15:00|27101.7|27061.7|27087.8|27047.8|27101.9|27061.9|27075.5|27035.5|0
1642738800000|2022-01-21 04:20:00|27088.2|27048.2|27090.2|27050.2|27103.5|27063.5|27077.9|27037.9|0
1642739100000|2022-01-21 04:25:00|27090.3|27050.3|27094.3|27054.3|27100.5|27060.5|27075.4|27035.4|0
1642739400000|2022-01-21 04:30:00|27094.4|27054.4|27085.4|27045.4|27109.7|27069.7|27082.4|27042.4|0
1642739700000|2022-01-21 04:35:00|27085.3|27045.3|27098|27058|27104.4|27064.4|27082.5|27042.5|0
1642740000000|2022-01-21 04:40:00|27097.9|27057.9|27084.4|27044.4|27101.1|27061.1|27078.1|27038.1|0
1642740300000|2022-01-21 04:45:00|27084.5|27044.5|27072.6|27032.6|27090.9|27050.9|27061.6|27021.6|0
1642740600000|2022-01-21 04:50:00|27072.5|27032.5|27076.2|27036.2|27081.2|27041.2|27063.5|27023.5|0
1642740900000|2022-01-21 04:55:00|27074.8|27034.8|27077.8|27037.8|27091.1|27051.1|27066.1|27026.1|0
1642741200000|2022-01-21 05:00:00|27077.7|27037.7|27086.6|27046.6|27093|27053|27060|27020|0
1642741500000|2022-01-21 05:05:00|27086.1|27046.1|27096.2|27056.2|27102.5|27062.5|27069.2|27029.2|0
1642741800000|2022-01-21 05:10:00|27096.4|27056.4|27077.5|27037.5|27104.7|27064.7|27075.9|27035.9|0
1642742100000|2022-01-21 05:15:00|27077|27037|27073|27033|27079.5|27039.5|27057.1|27017.1|0
1642742400000|2022-01-21 05:20:00|27072.4|27032.4|27089.8|27049.8|27092.8|27052.8|27070|27030|0
1642742700000|2022-01-21 05:25:00|27089.7|27049.7|27069.6|27029.6|27097.3|27057.3|27069.6|27029.6|0
1642743000000|2022-01-21 05:30:00|27069.8|27029.8|27109.5|27069.5|27114.1|27074.1|27069.8|27029.8|0
1642743300000|2022-01-21 05:35:00|27110.5|27070.5|27126|27086|27126.2|27086.2|27109.1|27069.1|0
1642743600000|2022-01-21 05:40:00|27125.5|27085.5|27140.3|27100.3|27146.2|27106.2|27119.8|27079.8|0
1642743900000|2022-01-21 05:45:00|27140.4|27100.4|27156.8|27116.8|27158.6|27118.6|27140.4|27100.4|0
1642744200000|2022-01-21 05:50:00|27157.4|27117.4|27163.8|27123.8|27169.3|27129.3|27152.4|27112.4|0
1642744500000|2022-01-21 05:55:00|27164.3|27124.3|27140.6|27100.6|27170.4|27130.4|27136.1|27096.1|0
1642744800000|2022-01-21 06:00:00|27140.1|27100.1|27119.3|27079.3|27142.4|27102.4|27096.1|27056.1|0
1642745100000|2022-01-21 06:05:00|27119.8|27079.8|27111.6|27071.6|27120.5|27080.5|27095.1|27055.1|0
1642745400000|2022-01-21 06:10:00|27112.2|27072.2|27105.9|27065.9|27124.9|27084.9|27098.5|27058.5|0
1642745700000|2022-01-21 06:15:00|27106|27066|27111|27071|27124|27084|27099.9|27059.9|0
1642746000000|2022-01-21 06:20:00|27110.9|27070.9|27140.8|27100.8|27142.7|27102.7|27109.4|27069.4|0
1642746300000|2022-01-21 06:25:00|27140.7|27100.7|27134.2|27094.2|27146.9|27106.9|27122.3|27082.3|0
1642746600000|2022-01-21 06:30:00|27135.8|27095.8|27152.3|27112.3|27160|27120|27122.7|27082.7|0
1642746900000|2022-01-21 06:35:00|27151.8|27111.8|27148|27108|27156.9|27116.9|27127.8|27087.8|0
1642747200000|2022-01-21 06:40:00|27148.5|27108.5|27155.1|27115.1|27170.1|27130.1|27147.3|27107.3|0
1642747500000|2022-01-21 06:45:00|27156.5|27116.5|27166.7|27126.7|27178.7|27138.7|27151.6|27111.6|0
1642747800000|2022-01-21 06:50:00|27166.2|27126.2|27126.6|27086.6|27166.4|27126.4|27121.4|27081.4|0
1642748100000|2022-01-21 06:55:00|27126.7|27086.7|27124.8|27084.8|27144.6|27104.6|27123.4|27083.4|0
1642748400000|2022-01-21 07:00:00|27124.4|27084.4|27093.6|27078.6|27130.6|27096.1|27066.1|27051.1|160
1642748700000|2022-01-21 07:05:00|27091.1|27076.1|27158.6|27143.6|27166.1|27151.1|27086.1|27071.1|52
1642749000000|2022-01-21 07:10:00|27156.1|27141.1|27163.6|27148.6|27176.1|27161.1|27151.1|27136.1|53
1642749300000|2022-01-21 07:15:00|27161.1|27146.1|27143.6|27128.6|27163.6|27148.6|27138.6|27123.6|27
1642749600000|2022-01-21 07:20:00|27146.1|27131.1|27183.6|27168.6|27183.6|27168.6|27141.1|27126.1|41
1642749900000|2022-01-21 07:25:00|27186.1|27171.1|27186.1|27171.1|27191.1|27176.1|27173.6|27158.6|15
1642750200000|2022-01-21 07:30:00|27188.6|27173.6|27176.1|27161.1|27201.1|27186.1|27176.1|27161.1|61
1642750500000|2022-01-21 07:35:00|27173.6|27158.6|27158.6|27143.6|27181.1|27166.1|27156.1|27141.1|23
1642750800000|2022-01-21 07:40:00|27161.1|27146.1|27183.6|27168.6|27193.6|27178.6|27161.1|27146.1|41
1642751100000|2022-01-21 07:45:00|27186.1|27171.1|27216.1|27201.1|27216.1|27201.1|27171.1|27156.1|145
1642751400000|2022-01-21 07:50:00|27213.6|27198.6|27203.6|27188.6|27258.6|27243.6|27203.6|27188.6|183
1642751700000|2022-01-21 07:55:00|27201.1|27186.1|27218.6|27203.6|27231.1|27216.1|27188.6|27173.6|272
1642752000000|2022-01-21 08:00:00|27221.1|27206.1|27168.6|27153.6|27221.1|27206.1|27153.6|27138.6|1019
1642752300000|2022-01-21 08:05:00|27166.1|27151.1|27196.1|27181.1|27226.1|27211.1|27166.1|27151.1|589
1642752600000|2022-01-21 08:10:00|27191.1|27176.1|27161.1|27146.1|27216.1|27201.1|27161.1|27146.1|389
1642752900000|2022-01-21 08:15:00|27166.1|27151.1|27173.6|27158.6|27191.1|27176.1|27151.1|27136.1|355
1642753200000|2022-01-21 08:20:00|27171.1|27156.1|27131.1|27116.1|27176.1|27161.1|27131.1|27116.1|251
1642753500000|2022-01-21 08:25:00|27128.6|27113.6|27153.6|27138.6|27171.1|27156.1|27126.1|27111.1|283
1642753800000|2022-01-21 08:30:00|27151.1|27136.1|27181.1|27166.1|27181.1|27166.1|27131.1|27116.1|267
1642754100000|2022-01-21 08:35:00|27171.1|27156.1|27151.1|27136.1|27203.6|27188.6|27146.1|27131.1|231
1642754400000|2022-01-21 08:40:00|27155.1|27140.1|27160.1|27145.1|27185.1|27170.1|27145.1|27130.1|245
1642754700000|2022-01-21 08:45:00|27157.6|27142.6|27125.1|27110.1|27160.1|27145.1|27120.1|27105.1|210
1642755000000|2022-01-21 08:50:00|27127.6|27112.6|27172.6|27157.6|27175.1|27160.1|27115.1|27100.1|195
1642755300000|2022-01-21 08:55:00|27175.1|27160.1|27202.6|27187.6|27205.1|27190.1|27172.6|27157.6|160
1642755600000|2022-01-21 09:00:00|27200.1|27185.1|27212.6|27197.6|27215.1|27200.1|27180.1|27165.1|158
1642755900000|2022-01-21 09:05:00|27215.1|27200.1|27180.1|27165.1|27230.1|27215.1|27180.1|27165.1|174
1642756200000|2022-01-21 09:10:00|27175.1|27160.1|27175.1|27160.1|27180.1|27165.1|27155.1|27140.1|114
1642756500000|2022-01-21 09:15:00|27177.6|27162.6|27197.6|27182.6|27197.6|27182.6|27170.1|27155.1|96
1642756800000|2022-01-21 09:20:00|27200.1|27185.1|27220.1|27205.1|27225.1|27210.1|27190.1|27175.1|118
1642757100000|2022-01-21 09:25:00|27225.1|27210.1|27250.1|27235.1|27252.6|27237.6|27217.6|27202.6|189
1642757400000|2022-01-21 09:30:00|27252.6|27237.6|27230.1|27215.1|27265.1|27250.1|27230.1|27215.1|159
1642757700000|2022-01-21 09:35:00|27232.6|27217.6|27245.1|27230.1|27247.6|27232.6|27225.1|27210.1|84
1642758000000|2022-01-21 09:40:00|27247.6|27232.6|27275.1|27260.1|27282.6|27267.6|27245.1|27230.1|249
1642758300000|2022-01-21 09:45:00|27280.1|27265.1|27320.1|27305.1|27325.1|27310.1|27280.1|27265.1|161
1642758600000|2022-01-21 09:50:00|27322.6|27307.6|27315.1|27300.1|27325.1|27310.1|27310.1|27295.1|148
1642758900000|2022-01-21 09:55:00|27317.6|27302.6|27280.1|27265.1|27320.1|27305.1|27275.1|27260.1|87
1642759200000|2022-01-21 10:00:00|27275.1|27260.1|27235.1|27220.1|27282.6|27267.6|27235.1|27220.1|188
1642759500000|2022-01-21 10:05:00|27227.6|27212.6|27240.1|27225.1|27245.1|27230.1|27220.1|27205.1|255
1642759800000|2022-01-21 10:10:00|27237.6|27222.6|27245.1|27230.1|27250.1|27235.1|27235.1|27220.1|94
1642760100000|2022-01-21 10:15:00|27247.6|27232.6|27275.1|27260.1|27275.1|27260.1|27247.6|27232.6|221
1642760400000|2022-01-21 10:20:00|27272.6|27257.6|27272.6|27257.6|27297.6|27282.6|27270.1|27255.1|1300
1642760700000|2022-01-21 10:25:00|27270.1|27255.1|27260.1|27245.1|27280.1|27265.1|27255.1|27240.1|59
1642761000000|2022-01-21 10:30:00|27257.6|27242.6|27250.1|27235.1|27260.1|27245.1|27245.1|27230.1|119
1642761300000|2022-01-21 10:35:00|27247.6|27232.6|27275.1|27260.1|27275.1|27260.1|27245.1|27230.1|40
1642761600000|2022-01-21 10:40:00|27277.6|27262.6|27280.1|27265.1|27290.1|27275.1|27275.1|27260.1|94
1642761900000|2022-01-21 10:45:00|27285.1|27270.1|27302.6|27287.6|27305.1|27290.1|27285.1|27270.1|72
1642762200000|2022-01-21 10:50:00|27300.1|27285.1|27300.1|27285.1|27317.6|27302.6|27295.1|27280.1|122
1642762500000|2022-01-21 10:55:00|27295.1|27280.1|27285.1|27270.1|27300.1|27285.1|27275.1|27260.1|133
1642762800000|2022-01-21 11:00:00|27282.6|27267.6|27260.1|27245.1|27282.6|27267.6|27247.6|27232.6|91
1642763100000|2022-01-21 11:05:00|27262.6|27247.6|27235.1|27220.1|27265.1|27250.1|27225.1|27210.1|148
1642763400000|2022-01-21 11:10:00|27232.6|27217.6|27220.1|27205.1|27235.1|27220.1|27210.1|27195.1|109
1642763700000|2022-01-21 11:15:00|27217.6|27202.6|27180.1|27165.1|27217.6|27202.6|27165.1|27150.1|240
1642764000000|2022-01-21 11:20:00|27182.6|27167.6|27177.6|27162.6|27187.6|27172.6|27170.1|27155.1|81
1642764300000|2022-01-21 11:25:00|27175.1|27160.1|27185.1|27170.1|27192.6|27177.6|27165.1|27150.1|53
1642764600000|2022-01-21 11:30:00|27187.6|27172.6|27162.6|27147.6|27190.1|27175.1|27155.1|27140.1|107
1642764900000|2022-01-21 11:35:00|27165.1|27150.1|27180.1|27165.1|27185.1|27170.1|27160.1|27145.1|79
1642765200000|2022-01-21 11:40:00|27177.6|27162.6|27165.1|27150.1|27180.1|27165.1|27155.1|27140.1|43
1642765500000|2022-01-21 11:45:00|27160.1|27145.1|27145.1|27130.1|27167.6|27152.6|27140.1|27125.1|107
1642765800000|2022-01-21 11:50:00|27147.6|27132.6|27145.1|27130.1|27160.1|27145.1|27130.1|27115.1|112
1642766100000|2022-01-21 11:55:00|27142.6|27127.6|27165.1|27150.1|27185.1|27170.1|27140.1|27125.1|97
1642766400000|2022-01-21 12:00:00|27167.6|27152.6|27115.1|27100.1|27175.1|27160.1|27115.1|27100.1|731
1642766700000|2022-01-21 12:05:00|27117.6|27102.6|27105.1|27090.1|27122.6|27107.6|27090.1|27075.1|250
1642767000000|2022-01-21 12:10:00|27102.6|27087.6|27120.1|27105.1|27127.6|27112.6|27095.1|27080.1|117
1642767300000|2022-01-21 12:15:00|27122.6|27107.6|27135.1|27120.1|27145.1|27130.1|27117.6|27102.6|59
1642767600000|2022-01-21 12:20:00|27132.6|27117.6|27162.6|27147.6|27170.1|27155.1|27132.6|27117.6|61
1642767900000|2022-01-21 12:25:00|27160.1|27145.1|27152.6|27137.6|27165.1|27150.1|27145.1|27130.1|62
1642768200000|2022-01-21 12:30:00|27150.1|27135.1|27125.1|27110.1|27155.1|27140.1|27107.6|27092.6|129
1642768500000|2022-01-21 12:35:00|27122.6|27107.6|27127.6|27112.6|27130.1|27115.1|27115.1|27100.1|56
1642768800000|2022-01-21 12:40:00|27125.9|27110.9|27100.9|27085.9|27125.9|27110.9|27100.9|27085.9|50
1642769100000|2022-01-21 12:45:00|27098.4|27083.4|27075.9|27060.9|27103.4|27088.4|27073.4|27058.4|125
1642769400000|2022-01-21 12:50:00|27073.4|27058.4|27083.4|27068.4|27098.4|27083.4|27073.4|27058.4|79
1642769700000|2022-01-21 12:55:00|27080.9|27065.9|27078.4|27063.4|27083.4|27068.4|27058.4|27043.4|440
1642770000000|2022-01-21 13:00:00|27080.9|27065.9|27078.4|27063.4|27093.4|27078.4|27068.4|27053.4|90
1642770300000|2022-01-21 13:05:00|27080.9|27065.9|27088.4|27073.4|27088.4|27073.4|27068.4|27053.4|52
1642770600000|2022-01-21 13:10:00|27090.9|27075.9|27063.4|27048.4|27093.4|27078.4|27055.9|27040.9|103
1642770900000|2022-01-21 13:15:00|27060.9|27045.9|27063.4|27048.4|27063.4|27048.4|27038.4|27023.4|255
1642771200000|2022-01-21 13:20:00|27065.9|27050.9|27083.4|27068.4|27098.4|27083.4|27063.4|27048.4|126
1642771500000|2022-01-21 13:25:00|27080.9|27065.9|27058.4|27043.4|27083.4|27068.4|27055.9|27040.9|48
1642771800000|2022-01-21 13:30:00|27055.9|27040.9|27038.4|27023.4|27063.4|27048.4|27033.4|27018.4|98
1642772100000|2022-01-21 13:35:00|27040.9|27025.9|27078.4|27063.4|27078.4|27063.4|27038.4|27023.4|49
1642772400000|2022-01-21 13:40:00|27073.4|27058.4|27053.4|27038.4|27078.4|27063.4|27043.4|27028.4|84
1642772700000|2022-01-21 13:45:00|27048.4|27033.4|27058.4|27043.4|27063.4|27048.4|27048.4|27033.4|57
1642773000000|2022-01-21 13:50:00|27063.4|27048.4|27058.4|27043.4|27073.4|27058.4|27053.4|27038.4|71
1642773300000|2022-01-21 13:55:00|27060.9|27045.9|27043.4|27028.4|27060.9|27045.9|27040.9|27025.9|85
1642773600000|2022-01-21 14:00:00|27040.9|27025.9|27008.4|26993.4|27043.4|27028.4|27008.4|26993.4|185
1642773900000|2022-01-21 14:05:00|27005.9|26990.9|26978.4|26963.4|27008.4|26993.4|26973.4|26958.4|265
1642774200000|2022-01-21 14:10:00|26975.9|26960.9|26978.4|26963.4|26983.4|26968.4|26963.4|26948.4|154
1642774500000|2022-01-21 14:15:00|26975.9|26960.9|26990.9|26975.9|26990.9|26975.9|26968.4|26953.4|115
1642774800000|2022-01-21 14:20:00|26993.4|26978.4|26993.4|26978.4|26993.4|26978.4|26968.4|26953.4|130
1642775100000|2022-01-21 14:25:00|26998.4|26983.4|27008.4|26993.4|27013.4|26998.4|26993.4|26978.4|128
1642775400000|2022-01-21 14:30:00|27010.9|26995.9|27053.4|27038.4|27053.4|27038.4|26973.4|26958.4|312
1642775700000|2022-01-21 14:35:00|27050.9|27035.9|27008.4|26993.4|27053.4|27038.4|27003.4|26988.4|235
1642776000000|2022-01-21 14:40:00|27010.9|26995.9|26958.4|26943.4|27010.9|26995.9|26958.4|26943.4|180
1642776300000|2022-01-21 14:45:00|26955.9|26940.9|27018.4|27003.4|27030.9|27015.9|26953.4|26938.4|250
1642776600000|2022-01-21 14:50:00|27015.9|27000.9|26943.4|26928.4|27025.9|27010.9|26943.4|26928.4|196
1642776900000|2022-01-21 14:55:00|26940.9|26925.9|26965.9|26950.9|26975.9|26960.9|26935.9|26920.9|142
1642777200000|2022-01-21 15:00:00|26963.4|26948.4|26938.4|26923.4|27003.4|26988.4|26928.4|26913.4|296
1642777500000|2022-01-21 15:05:00|26935.9|26920.9|26903.4|26888.4|26960.9|26945.9|26898.4|26883.4|346
1642777800000|2022-01-21 15:10:00|26905.3|26890.3|26870.3|26855.3|26905.3|26890.3|26857.8|26842.8|403
1642778100000|2022-01-21 15:15:00|26872.8|26857.8|26855.3|26840.3|26882.8|26867.8|26840.3|26825.3|220
1642778400000|2022-01-21 15:20:00|26857.8|26842.8|26845.3|26830.3|26865.3|26850.3|26815.3|26800.3|540
1642778700000|2022-01-21 15:25:00|26842.8|26827.8|26840.3|26825.3|26887.8|26872.8|26835.3|26820.3|322
1642779000000|2022-01-21 15:30:00|26835.3|26820.3|26915.3|26900.3|26922.8|26907.8|26820.3|26805.3|257
1642779300000|2022-01-21 15:35:00|26910.3|26895.3|26927.8|26912.8|26977.8|26962.8|26910.3|26895.3|314
1642779600000|2022-01-21 15:40:00|26925.3|26910.3|26952.8|26937.8|26955.3|26940.3|26920.3|26905.3|369
1642779900000|2022-01-21 15:45:00|26950.3|26935.3|26985.3|26970.3|26987.8|26972.8|26917.8|26902.8|266
1642780200000|2022-01-21 15:50:00|26982.8|26967.8|27005.3|26990.3|27022.8|27007.8|26982.8|26967.8|305
1642780500000|2022-01-21 15:55:00|27002.8|26987.8|27002.8|26987.8|27027.8|27012.8|26982.8|26967.8|237
1642780800000|2022-01-21 16:00:00|27005.3|26990.3|26995.3|26980.3|27007.8|26992.8|26970.3|26955.3|234
1642781100000|2022-01-21 16:05:00|26997.8|26982.8|27025.3|27010.3|27035.3|27020.3|26992.8|26977.8|166
1642781400000|2022-01-21 16:10:00|27022.8|27007.8|27015.3|27000.3|27030.3|27015.3|27000.3|26985.3|216
1642781700000|2022-01-21 16:15:00|27020.3|27005.3|27035.3|27020.3|27055.3|27040.3|27020.3|27005.3|276
1642782000000|2022-01-21 16:20:00|27040.3|27025.3|27062.8|27047.8|27077.8|27062.8|27022.8|27007.8|438
1642782300000|2022-01-21 16:25:00|27060.3|27045.3|27040.3|27025.3|27065.3|27050.3|27040.3|27025.3|673
1642782600000|2022-01-21 16:30:00|26935|26920|26960|26945|26967.5|26952.5|26905|26890|523
1642782900000|2022-01-21 16:35:00|26962.5|26947.5|26915|26900|26975|26960|26910|26895|345
1642783200000|2022-01-21 16:40:00|26920|26905|26932.5|26917.5|26935|26920|26915|26900|83
1642783500000|2022-01-21 16:45:00|26935|26920|26910|26895|26942.5|26927.5|26887.5|26872.5|81
1642783800000|2022-01-21 16:50:00|26912.5|26892.5|26872.5|26852.5|26917.5|26892.5|26872.5|26852.5|78
1642784100000|2022-01-21 16:55:00|26877.5|26857.5|26892.5|26867.5|26902.5|26882.5|26867.5|26847.5|121
1642784400000|2022-01-21 17:00:00|26887.5|26862.5|26872.5|26852.5|26897.5|26877.5|26857.5|26837.5|64
1642784700000|2022-01-21 17:05:00|26877.5|26857.5|26872.5|26852.5|26902.5|26882.5|26872.5|26852.5|51
1642785000000|2022-01-21 17:10:00|26877.5|26847.5|26847.5|26822.5|26877.5|26847.5|26832.5|26812.5|28
1642785300000|2022-01-21 17:15:00|26842.5|26827.5|26827.5|26807.5|26857.5|26837.5|26817.5|26797.5|26
1642785600000|2022-01-21 17:20:00|26822.5|26802.5|26842.5|26817.5|26842.5|26822.5|26802.5|26777.5|30
1642785900000|2022-01-21 17:25:00|26847.5|26822.5|26842.5|26822.5|26857.5|26832.5|26837.5|26817.5|18
1642786200000|2022-01-21 17:30:00|26837.5|26817.5|26847.5|26827.5|26847.5|26827.5|26827.5|26807.5|30
1642786500000|2022-01-21 17:35:00|26852.5|26832.5|26842.5|26822.5|26867.5|26847.5|26817.5|26797.5|13
1642786800000|2022-01-21 17:40:00|26847.5|26817.5|26837.5|26817.5|26857.5|26837.5|26837.5|26812.5|23
1642787100000|2022-01-21 17:45:00|26842.5|26812.5|26807.5|26782.5|26862.5|26837.5|26802.5|26782.5|21
1642787400000|2022-01-21 17:50:00|26802.5|26787.5|26817.5|26792.5|26822.5|26802.5|26802.5|26777.5|9
1642787700000|2022-01-21 17:55:00|26812.5|26787.5|26827.5|26802.5|26827.5|26807.5|26802.5|26777.5|13
1642788000000|2022-01-21 18:00:00|26822.5|26807.5|26812.5|26787.5|26842.5|26822.5|26812.5|26787.5|19
1642788300000|2022-01-21 18:05:00|26807.5|26792.5|26812.5|26792.5|26822.5|26797.5|26802.5|26782.5|56
1642788600000|2022-01-21 18:10:00|26817.5|26797.5|26847.5|26827.5|26857.5|26832.5|26812.5|26792.5|23
1642788900000|2022-01-21 18:15:00|26842.5|26822.5|26812.5|26787.5|26847.5|26827.5|26802.5|26777.5|14
1642789200000|2022-01-21 18:20:00|26807.5|26782.5|26777.5|26757.5|26807.5|26782.5|26772.5|26752.5|37
1642789500000|2022-01-21 18:25:00|26772.5|26752.5|26782.5|26762.5|26792.5|26772.5|26772.5|26752.5|7
1642789800000|2022-01-21 18:30:00|26787.5|26757.5|26807.5|26787.5|26817.5|26797.5|26787.5|26757.5|18
1642790100000|2022-01-21 18:35:00|26802.5|26782.5|26832.5|26812.5|26847.5|26827.5|26792.5|26767.5|36
1642790400000|2022-01-21 18:40:00|26837.5|26807.5|26837.5|26817.5|26852.5|26832.5|26827.5|26807.5|25
1642790700000|2022-01-21 18:45:00|26842.5|26822.5|26837.5|26812.5|26847.5|26822.5|26817.5|26797.5|21
1642791000000|2022-01-21 18:50:00|26832.5|26817.5|26837.5|26817.5|26862.5|26842.5|26827.5|26802.5|30
1642791300000|2022-01-21 18:55:00|26842.5|26812.5|26812.5|26792.5|26842.5|26822.5|26797.5|26777.5|9
1642791600000|2022-01-21 19:00:00|26817.5|26787.5|26812.5|26792.5|26822.5|26802.5|26807.5|26782.5|18
1642791900000|2022-01-21 19:05:00|26817.5|26797.5|26807.5|26787.5|26837.5|26812.5|26802.5|26782.5|5
1642792200000|2022-01-21 19:10:00|26812.5|26782.5|26812.5|26787.5|26822.5|26802.5|26802.5|26777.5|8
1642792500000|2022-01-21 19:15:00|26807.5|26792.5|26807.5|26782.5|26822.5|26802.5|26797.5|26777.5|8
1642792800000|2022-01-21 19:20:00|26802.5|26787.5|26822.5|26797.5|26822.5|26802.5|26792.5|26767.5|11
1642793100000|2022-01-21 19:25:00|26817.5|26792.5|26760|26745|26822.5|26797.5|26760|26737.5|29
1642793400000|2022-01-21 19:30:00|26757.5|26742.5|26757.5|26742.5|26767.5|26752.5|26747.5|26732.5|18
1642793700000|2022-01-21 19:35:00|26755|26740|26777.5|26762.5|26780|26765|26742.5|26727.5|19
1642794000000|2022-01-21 19:40:00|26780|26765|26762.5|26747.5|26785|26770|26760|26745|20
1642794300000|2022-01-21 19:45:00|26765|26750|26777.5|26762.5|26780|26765|26762.5|26747.5|8
1642794600000|2022-01-21 19:50:00|26775|26760|26755|26740|26777.5|26762.5|26752.5|26737.5|7
1642794900000|2022-01-21 19:55:00|26757.5|26742.5|26720|26705|26762.5|26747.5|26720|26705|30
1642795200000|2022-01-21 20:00:00|26722.5|26707.5|26722.5|26707.5|26740|26725|26720|26705|13
1642795500000|2022-01-21 20:05:00|26725|26710|26720|26705|26727.5|26712.5|26705|26690|26
1642795800000|2022-01-21 20:10:00|26717.5|26702.5|26702.5|26687.5|26720|26705|26692.5|26677.5|20
1642796100000|2022-01-21 20:15:00|26700|26685|26727.5|26712.5|26742.5|26727.5|26685|26670|19
1642796400000|2022-01-21 20:20:00|26725|26710|26712.5|26697.5|26725|26710|26690|26675|23
1642796700000|2022-01-21 20:25:00|26715|26700|26687.5|26672.5|26715|26700|26680|26665|33
1642797000000|2022-01-21 20:30:00|26685|26670|26695|26680|26732.5|26717.5|26682.5|26667.5|50
1642797300000|2022-01-21 20:35:00|26690|26675|26722.5|26707.5|26722.5|26707.5|26690|26675|42
1642797600000|2022-01-21 20:40:00|26725|26710|26732.5|26717.5|26772.5|26757.5|26725|26710|27
1642797900000|2022-01-21 20:45:00|26730|26715|26732.5|26717.5|26742.5|26727.5|26722.5|26707.5|7
1642798200000|2022-01-21 20:50:00|26735|26720|26692.5|26677.5|26737.5|26722.5|26690|26675|24
1642798500000|2022-01-21 20:55:00|26695|26680|26682.5|26667.5|26712.5|26697.5|26682.5|26667.5|17
1642798800000|2022-01-21 21:00:00|26696.7|26656.7|26710.5|26670.5|26728.5|26688.5|26678.6|26638.6|0
1642799100000|2022-01-21 21:05:00|26710.2|26670.2|26680.5|26640.5|26720|26680|26676|26636|0
1642799400000|2022-01-21 21:10:00|26680.7|26640.7|26682.2|26642.2|26695.2|26655.2|26665.2|26625.2|0
1642799700000|2022-01-21 21:15:00|26684.3|26644.3|26692.6|26652.6|26695.2|26655.2|26671|26631|0
1642800000000|2022-01-21 21:20:00|26692.3|26652.3|26680.5|26640.5|26692.6|26652.6|26676|26636|0
1642800300000|2022-01-21 21:25:00|26680.2|26640.2|26669.7|26629.7|26680.5|26640.5|26669.7|26629.7|0
1642800600000|2022-01-21 21:30:00|26669.9|26629.9|26676|26636|26680.5|26640.5|26669.7|26629.7|0
1642800900000|2022-01-21 21:35:00|26675.7|26635.7|26674.1|26634.1|26678.6|26638.6|26666.5|26626.5|0
1642801200000|2022-01-21 21:40:00|26673.9|26633.9|26680.3|26640.3|26680.3|26640.3|26668.1|26628.1|0
1642801500000|2022-01-21 21:45:00|26680.1|26640.1|26680.3|26640.3|26680.3|26640.3|26678.4|26638.4|0
1642801800000|2022-01-21 21:50:00|26680.1|26640.1|26678.4|26638.4|26680.3|26640.3|26675.8|26635.8|0
1642802100000|2022-01-21 21:55:00|26678.5|26638.5|26660.4|26620.4|26680.3|26640.3|26659.6|26619.6|0
1642978800000|2022-01-23 23:00:00|26718|26678|26725.3|26685.3|26746.1|26706.1|26718|26678|0
1642979100000|2022-01-23 23:05:00|26724.6|26684.6|26765.8|26725.8|26774.6|26734.6|26707.4|26667.4|0
1642979400000|2022-01-23 23:10:00|26766.1|26726.1|26774.1|26734.1|26781.1|26741.1|26744.7|26704.7|0
1642979700000|2022-01-23 23:15:00|26774|26734|26837.1|26797.1|26837.3|26797.3|26773.5|26733.5|0
1642980000000|2022-01-23 23:20:00|26836.1|26796.1|26829.2|26789.2|26847.8|26807.8|26822.6|26782.6|0
1642980300000|2022-01-23 23:25:00|26829.1|26789.1|26807.6|26767.6|26837.5|26797.5|26806.9|26766.9|0
1642980600000|2022-01-23 23:30:00|26808|26768|26825.4|26785.4|26840.2|26800.2|26802.5|26762.5|0
1642980900000|2022-01-23 23:35:00|26826.2|26786.2|26834.5|26794.5|26843.3|26803.3|26826.2|26786.2|0
1642981200000|2022-01-23 23:40:00|26834.2|26794.2|26840.3|26800.3|26842.1|26802.1|26825.5|26785.5|0
1642981500000|2022-01-23 23:45:00|26840.1|26800.1|26837.6|26797.6|26843.4|26803.4|26833.1|26793.1|0
1642981800000|2022-01-23 23:50:00|26837.4|26797.4|26863.2|26823.2|26874|26834|26831.9|26791.9|0
1642982100000|2022-01-23 23:55:00|26862.9|26822.9|26872.2|26832.2|26872.2|26832.2|26845.3|26805.3|0
1642982400000|2022-01-24 00:00:00|26871.9|26831.9|26861.5|26821.5|26874|26834|26847.9|26807.9|0
1642982700000|2022-01-24 00:05:00|26861.3|26821.3|26832.7|26792.7|26862.8|26822.8|26832.7|26792.7|0
1642983000000|2022-01-24 00:10:00|26832.8|26792.8|26827.3|26787.3|26844|26804|26825.1|26785.1|0
1642983300000|2022-01-24 00:15:00|26828.9|26788.9|26843.3|26803.3|26879.6|26839.6|26817.2|26777.2|0
1642983600000|2022-01-24 00:20:00|26842.8|26802.8|26848.1|26808.1|26857.3|26817.3|26833|26793|0
1642983900000|2022-01-24 00:25:00|26848.2|26808.2|26867.1|26827.1|26872.6|26832.6|26846.9|26806.9|0
1642984200000|2022-01-24 00:30:00|26866.6|26826.6|26842.4|26802.4|26868.6|26828.6|26839.4|26799.4|0
1642984500000|2022-01-24 00:35:00|26842.5|26802.5|26813.9|26773.9|26850.3|26810.3|26809.4|26769.4|0
1642984800000|2022-01-24 00:40:00|26813.8|26773.8|26820.5|26780.5|26835.8|26795.8|26807.5|26767.5|0
1642985100000|2022-01-24 00:45:00|26822.3|26782.3|26845.6|26805.6|26845.6|26805.6|26812.7|26772.7|0
1642985400000|2022-01-24 00:50:00|26845.3|26805.3|26834.2|26794.2|26854.8|26814.8|26830.9|26790.9|0
1642985700000|2022-01-24 00:55:00|26834.1|26794.1|26829.1|26789.1|26854.3|26814.3|26826.8|26786.8|0
1642986000000|2022-01-24 01:00:00|26829.2|26789.2|26859.9|26819.9|26869.4|26829.4|26811.9|26771.9|0
1642986300000|2022-01-24 01:05:00|26859.8|26819.8|26863.6|26823.6|26871.4|26831.4|26847.5|26807.5|0
1642986600000|2022-01-24 01:10:00|26862.5|26822.5|26840.6|26800.6|26872.1|26832.1|26840.4|26800.4|0
1642986900000|2022-01-24 01:15:00|26841.1|26801.1|26869.1|26829.1|26872.1|26832.1|26819.7|26779.7|0
1642987200000|2022-01-24 01:20:00|26868.6|26828.6|26862.1|26822.1|26872.1|26832.1|26857.9|26817.9|0
1642987500000|2022-01-24 01:25:00|26861.6|26821.6|26858.8|26818.8|26864.6|26824.6|26846.9|26806.9|0
1642987800000|2022-01-24 01:30:00|26857.2|26817.2|26874.6|26834.6|26880.7|26840.7|26845.9|26805.9|0
1642988100000|2022-01-24 01:35:00|26875.8|26835.8|26868.5|26828.5|26886.3|26846.3|26866|26826|0
1642988400000|2022-01-24 01:40:00|26869.2|26829.2|26855.8|26815.8|26874.5|26834.5|26847.3|26807.3|0
1642988700000|2022-01-24 01:45:00|26856|26816|26888.3|26848.3|26888.3|26848.3|26834.8|26794.8|0
1642989000000|2022-01-24 01:50:00|26888.1|26848.1|26888.9|26848.9|26898.1|26858.1|26876.6|26836.6|0
1642989300000|2022-01-24 01:55:00|26888.4|26848.4|26881|26841|26898.1|26858.1|26872.9|26832.9|0
1642989600000|2022-01-24 02:00:00|26881.5|26841.5|26866.8|26826.8|26900.8|26860.8|26865.1|26825.1|0
1642989900000|2022-01-24 02:05:00|26866.7|26826.7|26875.8|26835.8|26883.2|26843.2|26863.4|26823.4|0
1642990200000|2022-01-24 02:10:00|26875.9|26835.9|26870.7|26830.7|26881|26841|26858.1|26818.1|0
1642990500000|2022-01-24 02:15:00|26870.6|26830.6|26846.7|26806.7|26883.9|26843.9|26842.2|26802.2|0
1642990800000|2022-01-24 02:20:00|26846.8|26806.8|26833.9|26793.9|26849.2|26809.2|26832.6|26792.6|0
1642991100000|2022-01-24 02:25:00|26835.5|26795.5|26839.5|26799.5|26842.7|26802.7|26829.1|26789.1|0
1642991400000|2022-01-24 02:30:00|26839.6|26799.6|26844.7|26804.7|26854.3|26814.3|26837.7|26797.7|0
1642991700000|2022-01-24 02:35:00|26844.9|26804.9|26867.2|26827.2|26868.6|26828.6|26844.8|26804.8|0
1642992000000|2022-01-24 02:40:00|26867.1|26827.1|26873.4|26833.4|26874.9|26834.9|26857.2|26817.2|0
1642992300000|2022-01-24 02:45:00|26873.9|26833.9|26864|26824|26876.7|26836.7|26864|26824|0
1642992600000|2022-01-24 02:50:00|26863.9|26823.9|26850.8|26810.8|26863.9|26823.9|26841.8|26801.8|0
1642992900000|2022-01-24 02:55:00|26851.4|26811.4|26845.4|26805.4|26857|26817|26842.4|26802.4|0
1642993200000|2022-01-24 03:00:00|26844.9|26804.9|26853.8|26813.8|26861.4|26821.4|26840.3|26800.3|0
1642993500000|2022-01-24 03:05:00|26853.5|26813.5|26859.8|26819.8|26859.9|26819.9|26850.7|26810.7|0
1642993800000|2022-01-24 03:10:00|26859.9|26819.9|26867.6|26827.6|26875.8|26835.8|26858.1|26818.1|0
1642994100000|2022-01-24 03:15:00|26868.2|26828.2|26866.2|26826.2|26875.4|26835.4|26865.7|26825.7|0
1642994400000|2022-01-24 03:20:00|26867.1|26827.1|26868.5|26828.5|26869.8|26829.8|26862.2|26822.2|0
1642994700000|2022-01-24 03:25:00|26868.6|26828.6|26887|26847|26893.8|26853.8|26868.6|26828.6|0
1642995000000|2022-01-24 03:30:00|26888.2|26848.2|26881.1|26841.1|26894.9|26854.9|26877.9|26837.9|0
1642995300000|2022-01-24 03:35:00|26881|26841|26894.9|26854.9|26899.1|26859.1|26878.1|26838.1|0
1642995600000|2022-01-24 03:40:00|26894.7|26854.7|26891.7|26851.7|26899.5|26859.5|26886.6|26846.6|0
1642995900000|2022-01-24 03:45:00|26890.6|26850.6|26890.9|26850.9|26893.8|26853.8|26883.3|26843.3|0
1642996200000|2022-01-24 03:50:00|26891|26851|26906.5|26866.5|26907.6|26867.6|26889.9|26849.9|0
1642996500000|2022-01-24 03:55:00|26907.6|26867.6|26882.8|26842.8|26907.6|26867.6|26882.8|26842.8|0
1642996800000|2022-01-24 04:00:00|26882.9|26842.9|26896.8|26856.8|26902.8|26862.8|26882.7|26842.7|0
1642997100000|2022-01-24 04:05:00|26897.3|26857.3|26891.9|26851.9|26906|26866|26891.7|26851.7|0
1642997400000|2022-01-24 04:10:00|26892.4|26852.4|26892|26852|26902.5|26862.5|26888.7|26848.7|0
1642997700000|2022-01-24 04:15:00|26891.9|26851.9|26891.4|26851.4|26899.3|26859.3|26888.5|26848.5|0
1642998000000|2022-01-24 04:20:00|26891.3|26851.3|26876.5|26836.5|26900.7|26860.7|26876.3|26836.3|0
1642998300000|2022-01-24 04:25:00|26876.6|26836.6|26882.7|26842.7|26885.6|26845.6|26869.9|26829.9|0
1642998600000|2022-01-24 04:30:00|26882.5|26842.5|26888.8|26848.8|26895.4|26855.4|26882.5|26842.5|0
1642998900000|2022-01-24 04:35:00|26888.3|26848.3|26889.2|26849.2|26892.4|26852.4|26882.8|26842.8|0
1642999200000|2022-01-24 04:40:00|26889.3|26849.3|26886|26846|26890.6|26850.6|26882.9|26842.9|0
1642999500000|2022-01-24 04:45:00|26886.2|26846.2|26879.5|26839.5|26892.4|26852.4|26879.5|26839.5|0
1642999800000|2022-01-24 04:50:00|26879.3|26839.3|26876.3|26836.3|26882.5|26842.5|26876.3|26836.3|0
1643000100000|2022-01-24 04:55:00|26876.4|26836.4|26875.2|26835.2|26877.7|26837.7|26873.3|26833.3|0
1643000400000|2022-01-24 05:00:00|26875.8|26835.8|26886|26846|26886|26846|26873.5|26833.5|0
1643000700000|2022-01-24 05:05:00|26887.1|26847.1|26894.8|26854.8|26898|26858|26885.5|26845.5|0
1643001000000|2022-01-24 05:10:00|26894.7|26854.7|26886.1|26846.1|26898|26858|26885.8|26845.8|0
1643001300000|2022-01-24 05:15:00|26886.2|26846.2|26901.4|26861.4|26904.6|26864.6|26885.8|26845.8|0
1643001600000|2022-01-24 05:20:00|26901.5|26861.5|26907.4|26867.4|26910.4|26870.4|26901.5|26861.5|0
1643001900000|2022-01-24 05:25:00|26907.9|26867.9|26911.3|26871.3|26916.1|26876.1|26904.4|26864.4|0
1643002200000|2022-01-24 05:30:00|26910.8|26870.8|26907.8|26867.8|26918.9|26878.9|26903.2|26863.2|0
1643002500000|2022-01-24 05:35:00|26907.3|26867.3|26894.5|26854.5|26910.8|26870.8|26892.8|26852.8|0
1643002800000|2022-01-24 05:40:00|26893.5|26853.5|26889.7|26849.7|26900.7|26860.7|26885.3|26845.3|0
1643003100000|2022-01-24 05:45:00|26890.3|26850.3|26893.5|26853.5|26896.8|26856.8|26888.3|26848.3|0
1643003400000|2022-01-24 05:50:00|26893.7|26853.7|26886.1|26846.1|26897.2|26857.2|26884.7|26844.7|0
1643003700000|2022-01-24 05:55:00|26886.6|26846.6|26891.7|26851.7|26892.4|26852.4|26878.8|26838.8|0
1643004000000|2022-01-24 06:00:00|26891|26851|26869.9|26829.9|26893.8|26853.8|26865.3|26825.3|0
1643004300000|2022-01-24 06:05:00|26870.4|26830.4|26890.7|26850.7|26896.3|26856.3|26870.4|26830.4|0
1643004600000|2022-01-24 06:10:00|26890.6|26850.6|26897.2|26857.2|26898.6|26858.6|26888.9|26848.9|0
1643004900000|2022-01-24 06:15:00|26898.4|26858.4|26903|26863|26903.4|26863.4|26897|26857|0
1643005200000|2022-01-24 06:20:00|26903.2|26863.2|26897.9|26857.9|26906.2|26866.2|26894.4|26854.4|0
1643005500000|2022-01-24 06:25:00|26898|26858|26888.9|26848.9|26898.2|26858.2|26886|26846|0
1643005800000|2022-01-24 06:30:00|26889|26849|26894.7|26854.7|26897.7|26857.7|26885.9|26845.9|0
1643006100000|2022-01-24 06:35:00|26894.6|26854.6|26902.4|26862.4|26912.4|26872.4|26894.6|26854.6|0
1643006400000|2022-01-24 06:40:00|26901.8|26861.8|26892.4|26852.4|26902.4|26862.4|26890.8|26850.8|0
1643006700000|2022-01-24 06:45:00|26893|26853|26884.3|26844.3|26894|26854|26884.2|26844.2|0
1643007000000|2022-01-24 06:50:00|26884.9|26844.9|26880|26840|26887.2|26847.2|26879.5|26839.5|0
1643007300000|2022-01-24 06:55:00|26880.5|26840.5|26874.4|26834.4|26883.5|26843.5|26874.4|26834.4|0
1643007600000|2022-01-24 07:00:00|26877.3|26837.3|26810|26795|26877.3|26837.3|26800|26785|82
1643007900000|2022-01-24 07:05:00|26812.5|26797.5|26820|26805|26835|26820|26810|26795|55
1643008200000|2022-01-24 07:10:00|26822.5|26807.5|26820|26805|26835|26820|26810|26795|21
1643008500000|2022-01-24 07:15:00|26817.5|26802.5|26835|26820|26860|26845|26817.5|26802.5|95
1643008800000|2022-01-24 07:20:00|26840|26825|26822.5|26807.5|26840|26825|26815|26800|68
1643009100000|2022-01-24 07:25:00|26825|26810|26852.5|26837.5|26870|26855|26825|26810|36
1643009400000|2022-01-24 07:30:00|26855|26840|26867.5|26852.5|26867.5|26852.5|26850|26835|24
1643009700000|2022-01-24 07:35:00|26870|26855|26855|26840|26870|26855|26855|26840|20
1643010000000|2022-01-24 07:40:00|26860|26845|26862.5|26847.5|26870|26855|26847.5|26832.5|29
1643010300000|2022-01-24 07:45:00|26865|26850|26865|26850|26865|26850|26852.5|26837.5|7
1643010600000|2022-01-24 07:50:00|26870|26855|26880|26865|26885|26870|26860|26845|29
1643010900000|2022-01-24 07:55:00|26877.5|26862.5|26857.5|26842.5|26885|26870|26842.5|26827.5|70
1643011200000|2022-01-24 08:00:00|26847.5|26832.5|26920|26905|26935|26920|26835|26820|783
1643011500000|2022-01-24 08:05:00|26917.5|26902.5|26925|26910|26925|26910|26880|26865|384
1643011800000|2022-01-24 08:10:00|26920|26905|26947.5|26932.5|26957.5|26942.5|26910|26895|346
1643012100000|2022-01-24 08:15:00|26945|26930|26970|26955|26980|26965|26940|26925|342
1643012400000|2022-01-24 08:20:00|26967.5|26952.5|26955|26940|26997.5|26982.5|26950|26935|297
1643012700000|2022-01-24 08:25:00|26960|26945|26910|26895|26960|26945|26895|26880|195
1643013000000|2022-01-24 08:30:00|26920|26905|26880|26865|26930|26915|26875|26860|192
1643013300000|2022-01-24 08:35:00|26877.5|26862.5|26860|26845|26880|26865|26845|26830|173
1643013600000|2022-01-24 08:40:00|26855|26840|26790|26775|26870|26855|26790|26775|277
1643013900000|2022-01-24 08:45:00|26785|26770|26782.5|26767.5|26820|26805|26767.5|26752.5|244
1643014200000|2022-01-24 08:50:00|26785|26770|26735|26720|26785|26770|26735|26720|217
1643014500000|2022-01-24 08:55:00|26737.5|26722.5|26690|26675|26750|26735|26685|26670|286
1643014800000|2022-01-24 09:00:00|26685|26670|26675|26660|26700|26685|26655|26640|301
1643015100000|2022-01-24 09:05:00|26672.5|26657.5|26655|26640|26685|26670|26622.5|26607.5|264
1643015400000|2022-01-24 09:10:00|26652.5|26637.5|26637.5|26622.5|26657.5|26642.5|26630|26615|256
1643015700000|2022-01-24 09:15:00|26635|26620|26627.5|26612.5|26642.5|26627.5|26620|26605|197
1643016000000|2022-01-24 09:20:00|26630|26615|26595|26580|26630|26615|26580|26565|229
1643016300000|2022-01-24 09:25:00|26600|26585|26646|26631|26663.5|26648.5|26600|26585|182
1643016600000|2022-01-24 09:30:00|26643.5|26628.5|26632|26617|26651|26636|26623.5|26608.5|223
1643016900000|2022-01-24 09:35:00|26629.5|26614.5|26638|26623|26668|26653|26610.5|26595.5|96
1643017200000|2022-01-24 09:40:00|26633|26618|26643|26628|26665.5|26650.5|26613|26598|105
1643017500000|2022-01-24 09:45:00|26640.5|26625.5|26635.5|26620.5|26643|26628|26595.5|26580.5|167
1643017800000|2022-01-24 09:50:00|26638|26623|26643|26628|26668|26653|26630.5|26615.5|156
1643018100000|2022-01-24 09:55:00|26645.5|26630.5|26658|26643|26665.5|26650.5|26620.5|26605.5|186
1643018400000|2022-01-24 10:00:00|26663|26648|26598|26583|26668|26653|26598|26583|195
1643018700000|2022-01-24 10:05:00|26600.5|26585.5|26578|26563|26623|26608|26563|26548|196
1643019000000|2022-01-24 10:10:00|26580.5|26565.5|26560.5|26545.5|26593|26578|26558|26543|112
1643019300000|2022-01-24 10:15:00|26558|26543|26538.5|26523.5|26563|26548|26536|26521|126
1643019600000|2022-01-24 10:20:00|26541|26526|26516|26501|26566|26551|26511|26496|222
1643019900000|2022-01-24 10:25:00|26521|26506|26511|26496|26531|26516|26506|26491|178
1643020200000|2022-01-24 10:30:00|26508.5|26493.5|26486|26471|26531|26516|26481|26466|159
1643020500000|2022-01-24 10:35:00|26488.5|26473.5|26446.5|26431.5|26491|26476|26446.5|26431.5|204
1643020800000|2022-01-24 10:40:00|26444|26429|26401.5|26386.5|26456.5|26441.5|26379|26364|388
1643021100000|2022-01-24 10:45:00|26404|26389|26414|26399|26446.5|26431.5|26396.5|26381.5|267
1643021400000|2022-01-24 10:50:00|26416.5|26401.5|26411.5|26396.5|26416.5|26401.5|26371.5|26356.5|343
1643021700000|2022-01-24 10:55:00|26409|26394|26456.5|26441.5|26459|26444|26401.5|26386.5|186
1643022000000|2022-01-24 11:00:00|26454|26439|26426.5|26411.5|26454|26439|26401.5|26386.5|226
1643022300000|2022-01-24 11:05:00|26421.5|26406.5|26486.5|26471.5|26489|26474|26416.5|26401.5|256
1643022600000|2022-01-24 11:10:00|26489|26474|26516.5|26501.5|26521.5|26506.5|26486.5|26471.5|277
1643022900000|2022-01-24 11:15:00|26511.5|26496.5|26481.5|26466.5|26531.5|26516.5|26474|26459|264
1643023200000|2022-01-24 11:20:00|26486.5|26471.5|26484|26469|26506.5|26491.5|26471.5|26456.5|166
1643023500000|2022-01-24 11:25:00|26481.5|26466.5|26441.5|26426.5|26501.5|26486.5|26434|26419|175
1643023800000|2022-01-24 11:30:00|26439|26424|26431.5|26416.5|26456.5|26441.5|26426.5|26411.5|122
1643024100000|2022-01-24 11:35:00|26436.5|26421.5|26449|26434|26466.5|26451.5|26411.5|26396.5|190
1643024400000|2022-01-24 11:40:00|26446.5|26431.5|26431.5|26416.5|26469|26454|26431.5|26416.5|151
1643024700000|2022-01-24 11:45:00|26434|26419|26466.5|26451.5|26471.5|26456.5|26426.5|26411.5|84
1643025000000|2022-01-24 11:50:00|26469|26454|26456.5|26441.5|26486.5|26471.5|26454|26439|111
1643025300000|2022-01-24 11:55:00|26454|26439|26439|26424|26454|26439|26424|26409|89
1643025600000|2022-01-24 12:00:00|26436.5|26421.5|26401.5|26386.5|26451.5|26436.5|26401.5|26386.5|93
1643025900000|2022-01-24 12:05:00|26404|26389|26416.5|26401.5|26434|26419|26396.5|26381.5|122
1643026200000|2022-01-24 12:10:00|26414|26399|26411.5|26396.5|26424|26409|26396.5|26381.5|76
1643026500000|2022-01-24 12:15:00|26409|26394|26424|26409|26446.5|26431.5|26406.5|26391.5|49
1643026800000|2022-01-24 12:20:00|26421.5|26406.5|26401.5|26386.5|26426.5|26411.5|26384|26369|146
1643027100000|2022-01-24 12:25:00|26396.5|26381.5|26401.5|26386.5|26421.5|26406.5|26396.5|26381.5|82
1643027400000|2022-01-24 12:30:00|26396.5|26381.5|26369|26354|26421.5|26406.5|26366.5|26351.5|104
1643027700000|2022-01-24 12:35:00|26366.5|26351.5|26371.5|26356.5|26394|26379|26361.5|26346.5|144
1643028000000|2022-01-24 12:40:00|26373.1|26358.1|26348.1|26333.1|26378.1|26363.1|26348.1|26333.1|107
1643028300000|2022-01-24 12:45:00|26350.6|26335.6|26368.1|26353.1|26383.1|26368.1|26348.1|26333.1|75
1643028600000|2022-01-24 12:50:00|26370.6|26355.6|26370.6|26355.6|26378.1|26363.1|26358.1|26343.1|81
1643028900000|2022-01-24 12:55:00|26373.1|26358.1|26363.1|26348.1|26383.1|26368.1|26363.1|26348.1|81
1643029200000|2022-01-24 13:00:00|26365.6|26350.6|26343.1|26328.1|26368.1|26353.1|26338.1|26323.1|169
1643029500000|2022-01-24 13:05:00|26345.6|26330.6|26363.1|26348.1|26373.1|26358.1|26345.6|26330.6|150
1643029800000|2022-01-24 13:10:00|26360.6|26345.6|26338.1|26323.1|26363.1|26348.1|26333.1|26318.1|158
1643030100000|2022-01-24 13:15:00|26333.1|26318.1|26308.1|26293.1|26348.1|26333.1|26303.1|26288.1|164
1643030400000|2022-01-24 13:20:00|26305.6|26290.6|26288.1|26273.1|26323.1|26308.1|26278.1|26263.1|170
1643030700000|2022-01-24 13:25:00|26293.1|26278.1|26293.1|26278.1|26300.6|26285.6|26268.1|26253.1|195
1643031000000|2022-01-24 13:30:00|26290.6|26275.6|26290.6|26275.6|26290.6|26275.6|26268.1|26253.1|82
1643031300000|2022-01-24 13:35:00|26288.1|26273.1|26288.1|26273.1|26288.1|26273.1|26258.1|26243.1|144
1643031600000|2022-01-24 13:40:00|26285.6|26270.6|26278.1|26263.1|26298.1|26283.1|26265.6|26250.6|91
1643031900000|2022-01-24 13:45:00|26280.6|26265.6|26285.6|26270.6|26313.1|26298.1|26268.1|26253.1|149
1643032200000|2022-01-24 13:50:00|26288.1|26273.1|26253.1|26238.1|26288.1|26273.1|26250.6|26235.6|169
1643032500000|2022-01-24 13:55:00|26258.1|26243.1|26223.1|26208.1|26263.1|26248.1|26223.1|26208.1|181
1643032800000|2022-01-24 14:00:00|26225.6|26210.6|26220.6|26205.6|26228.1|26213.1|26198.1|26183.1|231
1643033100000|2022-01-24 14:05:00|26223.1|26208.1|26173.1|26158.1|26223.1|26208.1|26168.1|26153.1|195
1643033400000|2022-01-24 14:10:00|26170.6|26155.6|26193.1|26178.1|26193.1|26178.1|26158.1|26143.1|207
1643033700000|2022-01-24 14:15:00|26188.1|26173.1|26180.6|26165.6|26223.1|26208.1|26175.6|26160.6|205
1643034000000|2022-01-24 14:20:00|26178.1|26163.1|26173.1|26158.1|26180.6|26165.6|26153.1|26138.1|224
1643034300000|2022-01-24 14:25:00|26170.6|26155.6|26170.6|26155.6|26198.1|26183.1|26160.6|26145.6|155
1643034600000|2022-01-24 14:30:00|26168.1|26153.1|26178.1|26163.1|26205.6|26190.6|26138.1|26123.1|537
1643034900000|2022-01-24 14:35:00|26165.6|26150.6|26210.6|26195.6|26218.1|26203.1|26163.1|26148.1|489
1643035200000|2022-01-24 14:40:00|26213.1|26198.1|26135.6|26120.6|26223.1|26208.1|26128.1|26113.1|479
1643035500000|2022-01-24 14:45:00|26130.6|26115.6|26063.1|26048.1|26133.1|26118.1|26053.1|26038.1|588
1643035800000|2022-01-24 14:50:00|26060.6|26045.6|26043.1|26028.1|26073.1|26058.1|26040.6|26025.6|339
1643036100000|2022-01-24 14:55:00|26040.6|26025.6|26040.6|26025.6|26095.6|26080.6|26028.1|26013.1|355
1643036400000|2022-01-24 15:00:00|26038.1|26023.1|25983.1|25968.1|26060.6|26045.6|25983.1|25968.1|316
1643036700000|2022-01-24 15:05:00|25985.6|25970.6|25878.1|25863.1|25998.1|25983.1|25878.1|25863.1|968
1643037000000|2022-01-24 15:10:00|25875.6|25860.6|25863.1|25848.1|25878.1|25863.1|25803.1|25788.1|530
1643037300000|2022-01-24 15:15:00|25885.6|25870.6|25868.1|25853.1|25888.1|25873.1|25863.1|25848.1|613
1643037600000|2022-01-24 15:20:00|25873.1|25858.1|25998.1|25983.1|25998.1|25983.1|25868.1|25853.1|604
1643037900000|2022-01-24 15:25:00|25993.1|25978.1|25998.1|25983.1|26035.6|26020.6|25973.1|25958.1|558
1643038200000|2022-01-24 15:30:00|25993.1|25978.1|26053.1|26038.1|26068.1|26053.1|25993.1|25978.1|499
1643038500000|2022-01-24 15:35:00|26048.1|26033.1|26078.1|26063.1|26098.1|26083.1|26008.1|25993.1|449
1643038800000|2022-01-24 15:40:00|26075.6|26060.6|26103.1|26088.1|26103.1|26088.1|26038.1|26023.1|367
1643039100000|2022-01-24 15:45:00|26088.1|26073.1|26018.1|26003.1|26090.6|26075.6|26005.6|25990.6|477
1643039400000|2022-01-24 15:50:00|26013.1|25998.1|26093.1|26078.1|26093.1|26078.1|26008.1|25993.1|488
1643039700000|2022-01-24 15:55:00|26095.6|26080.6|26038.1|26023.1|26103.1|26088.1|26030.6|26015.6|338
1643040000000|2022-01-24 16:00:00|26035.6|26020.6|26073.1|26058.1|26083.1|26068.1|26018.1|26003.1|394
1643040300000|2022-01-24 16:05:00|26068.1|26053.1|26058.1|26043.1|26070.6|26055.6|26028.1|26013.1|394
1643040600000|2022-01-24 16:10:00|26053.1|26038.1|26003.1|25988.1|26058.1|26043.1|25998.1|25983.1|331
1643040900000|2022-01-24 16:15:00|26005.6|25990.6|26008.1|25993.1|26030.6|26015.6|25993.1|25978.1|305
1643041200000|2022-01-24 16:20:00|26013.1|25998.1|26028.1|26013.1|26058.1|26043.1|26008.1|25993.1|430
1643041500000|2022-01-24 16:25:00|26023.1|26008.1|26038.1|26023.1|26048.1|26033.1|26008.1|25993.1|553
1643041800000|2022-01-24 16:30:00|26043.1|26028.1|25980.6|25965.6|26063.1|26048.1|25968.1|25953.1|1271
1643042100000|2022-01-24 16:35:00|25985.6|25970.6|25925.6|25910.6|25995.6|25980.6|25898.1|25883.1|678
1643042400000|2022-01-24 16:40:00|25923.1|25908.1|25875.6|25860.6|25930.6|25915.6|25868.1|25853.1|97
1643042700000|2022-01-24 16:45:00|25878.1|25863.1|25763.1|25748.1|25890.6|25875.6|25763.1|25748.1|360
1643043000000|2022-01-24 16:50:00|25765.6|25745.6|25870.6|25845.6|25870.6|25850.6|25755.6|25730.6|335
1643043300000|2022-01-24 16:55:00|25865.6|25850.6|25900.6|25880.6|25900.6|25880.6|25865.6|25840.6|95
1643043600000|2022-01-24 17:00:00|25895.6|25875.6|25835.6|25810.6|25895.6|25875.6|25825.6|25800.6|76
1643043900000|2022-01-24 17:05:00|25840.6|25815.6|25805.6|25785.6|25855.6|25830.6|25800.6|25775.6|90
1643044200000|2022-01-24 17:10:00|25810.6|25790.6|25755.6|25735.6|25830.6|25810.6|25735.6|25715.6|100
1643044500000|2022-01-24 17:15:00|25760.6|25730.6|25705.6|25680.6|25760.6|25730.6|25670.6|25650.6|142
1643044800000|2022-01-24 17:20:00|25700.6|25675.6|25715.6|25695.6|25755.6|25730.6|25685.6|25665.6|114
1643045100000|2022-01-24 17:25:00|25720.6|25700.6|25760.6|25740.6|25780.6|25760.6|25685.6|25660.6|87
1643045400000|2022-01-24 17:30:00|25755.6|25735.6|25760.6|25735.6|25780.6|25760.6|25740.6|25720.6|88
1643045700000|2022-01-24 17:35:00|25755.6|25740.6|25745.6|25725.6|25760.6|25740.6|25720.6|25700.6|52
1643046000000|2022-01-24 17:40:00|25740.6|25720.6|25810.6|25785.6|25820.6|25795.6|25720.6|25695.6|57
1643046300000|2022-01-24 17:45:00|25805.6|25790.6|25820.6|25800.6|25835.6|25810.6|25795.6|25770.6|53
1643046600000|2022-01-24 17:50:00|25819.6|25795.6|25895.6|25875.6|25905.6|25880.6|25800.6|25775.6|87
1643046900000|2022-01-24 17:55:00|25890.6|25870.6|25890.6|25865.6|25925.6|25900.6|25885.6|25860.6|45
1643047200000|2022-01-24 18:00:00|25895.6|25870.6|25905.6|25880.6|25905.6|25885.6|25870.6|25845.6|32
1643047500000|2022-01-24 18:05:00|25900.6|25875.6|25940.6|25915.6|25955.6|25935.6|25880.6|25855.6|61
1643047800000|2022-01-24 18:10:00|25935.6|25910.6|25960.6|25940.6|25965.6|25945.6|25925.6|25905.6|44
1643048100000|2022-01-24 18:15:00|25965.6|25945.6|26005.6|25980.6|26015.6|25990.6|25945.6|25925.6|67
1643048400000|2022-01-24 18:20:00|26000.6|25975.6|25925.6|25900.6|26010.6|25985.6|25920.6|25900.6|42
1643048700000|2022-01-24 18:25:00|25930.6|25905.6|25905.6|25880.6|25955.6|25930.6|25900.6|25875.6|40
1643049000000|2022-01-24 18:30:00|25900.6|25875.6|25980.6|25955.6|25985.6|25960.6|25895.6|25875.6|27
1643049300000|2022-01-24 18:35:00|25975.6|25950.6|25975.6|25950.6|25975.6|25955.6|25915.6|25890.6|33
1643049600000|2022-01-24 18:40:00|25970.6|25945.6|25940.6|25915.6|25975.6|25950.6|25915.6|25890.6|17
1643049900000|2022-01-24 18:45:00|25945.6|25920.6|26025.6|26000.6|26025.6|26000.6|25945.6|25920.6|31
1643050200000|2022-01-24 18:50:00|26030.6|26005.6|26060.6|26035.6|26065.6|26040.6|26020.6|25995.6|57
1643050500000|2022-01-24 18:55:00|26065.6|26040.6|26110.6|26085.6|26110.6|26085.6|26040.6|26015.6|60
1643050800000|2022-01-24 19:00:00|26105.6|26080.6|26145.6|26125.6|26160.6|26140.6|26100.6|26075.6|101
1643051100000|2022-01-24 19:05:00|26150.6|26120.6|26160.6|26135.6|26175.6|26150.6|26150.6|26120.6|33
1643051400000|2022-01-24 19:10:00|26165.6|26140.6|26120.6|26095.6|26175.6|26150.6|26105.6|26085.6|77
1643051700000|2022-01-24 19:15:00|26125.6|26100.6|26095.6|26070.6|26135.6|26110.6|26085.6|26060.6|79
1643052000000|2022-01-24 19:20:00|26100.6|26075.6|26055.6|26030.6|26140.6|26115.6|26045.6|26025.6|60
1643052300000|2022-01-24 19:25:00|26050.6|26025.6|26068.1|26053.1|26085.6|26060.6|26045.6|26020.6|49
1643052600000|2022-01-24 19:30:00|26065.6|26050.6|26070.6|26055.6|26118.1|26103.1|26063.1|26048.1|49
1643052900000|2022-01-24 19:35:00|26073.1|26058.1|26033.1|26018.1|26085.6|26070.6|26015.6|26000.6|59
1643053200000|2022-01-24 19:40:00|26035.6|26020.6|26035.6|26020.6|26055.6|26040.6|26023.1|26008.1|32
1643053500000|2022-01-24 19:45:00|26033.1|26018.1|26068.1|26053.1|26078.1|26063.1|25990.6|25975.6|45
1643053800000|2022-01-24 19:50:00|26070.6|26055.6|26095.6|26080.6|26098.1|26083.1|26060.6|26045.6|30
1643054100000|2022-01-24 19:55:00|26090.6|26075.6|26135.6|26120.6|26135.6|26120.6|26070.6|26055.6|49
1643054400000|2022-01-24 20:00:00|26138.1|26123.1|26163.1|26148.1|26175.6|26160.6|26128.1|26113.1|28
1643054700000|2022-01-24 20:05:00|26160.6|26145.6|26163.1|26148.1|26168.1|26153.1|26138.1|26123.1|20
1643055000000|2022-01-24 20:10:00|26165.6|26150.6|26198.1|26183.1|26198.1|26183.1|26165.6|26150.6|54
1643055300000|2022-01-24 20:15:00|26203.1|26188.1|26190.6|26175.6|26233.1|26218.1|26185.6|26170.6|80
1643055600000|2022-01-24 20:20:00|26193.1|26178.1|26233.1|26218.1|26243.1|26228.1|26193.1|26178.1|84
1643055900000|2022-01-24 20:25:00|26235.6|26220.6|26240.6|26225.6|26253.1|26238.1|26195.6|26180.6|63
1643056200000|2022-01-24 20:30:00|26238.1|26223.1|26325.6|26310.6|26328.1|26313.1|26203.1|26188.1|67
1643056500000|2022-01-24 20:35:00|26323.1|26308.1|26345.6|26330.6|26350.6|26335.6|26288.1|26273.1|86
1643056800000|2022-01-24 20:40:00|26343.1|26328.1|26293.1|26278.1|26353.1|26338.1|26268.1|26253.1|46
1643057100000|2022-01-24 20:45:00|26290.6|26275.6|26353.1|26338.1|26360.6|26345.6|26290.6|26275.6|153
1643057400000|2022-01-24 20:50:00|26358.1|26343.1|26413.1|26398.1|26448.1|26433.1|26355.6|26340.6|133
1643057700000|2022-01-24 20:55:00|26410.6|26395.6|26448.1|26433.1|26463.1|26448.1|26398.1|26383.1|131
1643058000000|2022-01-24 21:00:00|26450.6|26435.6|26464.8|26424.8|26503.8|26463.8|26437.9|26397.9|0
1643058300000|2022-01-24 21:05:00|26465.1|26425.1|26422.8|26382.8|26466.1|26426.1|26417|26377|0
1643058600000|2022-01-24 21:10:00|26422|26382|26497.5|26457.5|26514.1|26474.1|26413.2|26373.2|0
1643058900000|2022-01-24 21:15:00|26497.7|26457.7|26506.9|26466.9|26527.6|26487.6|26497.5|26457.5|0
1643059200000|2022-01-24 21:20:00|26507.5|26467.5|26499.1|26459.1|26524.8|26484.8|26495.4|26455.4|0
1643059500000|2022-01-24 21:25:00|26498.6|26458.6|26479.3|26439.3|26501.1|26461.1|26475.5|26435.5|0
1643059800000|2022-01-24 21:30:00|26479.2|26439.2|26476.8|26436.8|26490.3|26450.3|26464.7|26424.7|0
1643060100000|2022-01-24 21:35:00|26476.4|26436.4|26472.3|26432.3|26477|26437|26463|26423|0
1643060400000|2022-01-24 21:40:00|26472.1|26432.1|26462.1|26422.1|26483.1|26443.1|26457.6|26417.6|0
1643060700000|2022-01-24 21:45:00|26462.2|26422.2|26493.4|26453.4|26494.7|26454.7|26462.2|26422.2|0
1643061000000|2022-01-24 21:50:00|26493.3|26453.3|26532.5|26492.5|26532.5|26492.5|26492.1|26452.1|0
1643061300000|2022-01-24 21:55:00|26532.7|26492.7|26516.5|26476.5|26533.2|26493.2|26511.4|26471.4|0
1643061600000|2022-01-24 22:00:00|26517.1|26477.1|26508.9|26468.9|26517.1|26477.1|26505.2|26465.2|0
1643061900000|2022-01-24 22:05:00|26508.4|26468.4|26504.7|26464.7|26508.9|26468.9|26502.5|26462.5|0
1643062200000|2022-01-24 22:10:00|26504.1|26464.1|26508|26468|26510.6|26470.6|26504.1|26464.1|0
1643062500000|2022-01-24 22:15:00|26508.5|26468.5|26503.7|26463.7|26510.1|26470.1|26502.6|26462.6|0
1643062800000|2022-01-24 22:20:00|26503.2|26463.2|26500.5|26460.5|26506.4|26466.4|26500.5|26460.5|0
1643063100000|2022-01-24 22:25:00|26500|26460|26500|26460|26503.7|26463.7|26499.4|26459.4|0
1643063400000|2022-01-24 22:30:00|26498.4|26458.4|26495.2|26455.2|26500.5|26460.5|26495.2|26455.2|0
1643063700000|2022-01-24 22:35:00|26493.2|26453.2|26492.2|26452.2|26494.3|26454.3|26492.2|26452.2|0
1643064000000|2022-01-24 22:40:00|26492.7|26452.7|26482.6|26442.6|26492.7|26452.7|26482.6|26442.6|0
1643064300000|2022-01-24 22:45:00|26483.1|26443.1|26483.8|26443.8|26485.8|26445.8|26480|26440|0
1643064600000|2022-01-24 22:50:00|26483.2|26443.2|26489|26449|26490.6|26450.6|26481.6|26441.6|0
1643064900000|2022-01-24 22:55:00|26489.5|26449.5|26490.3|26450.3|26497|26457|26489.2|26449.2|0
1643065200000|2022-01-24 23:00:00|26485.3|26445.3|26451.5|26411.5|26491.9|26451.9|26450.2|26410.2|0
1643065500000|2022-01-24 23:05:00|26451.4|26411.4|26463.7|26423.7|26490.6|26450.6|26450.2|26410.2|0
1643065800000|2022-01-24 23:10:00|26464.5|26424.5|26491.9|26451.9|26498.2|26458.2|26460.5|26420.5|0
1643066100000|2022-01-24 23:15:00|26491.8|26451.8|26469.5|26429.5|26498.2|26458.2|26460.5|26420.5|0
1643066400000|2022-01-24 23:20:00|26469.3|26429.3|26442.6|26402.6|26469.5|26429.5|26438.1|26398.1|0
1643066700000|2022-01-24 23:25:00|26442.9|26402.9|26403.5|26363.5|26447.1|26407.1|26403.5|26363.5|0
1643067000000|2022-01-24 23:30:00|26403.7|26363.7|26382.4|26342.4|26409.9|26369.9|26358.7|26318.7|0
1643067300000|2022-01-24 23:35:00|26382.2|26342.2|26411.8|26371.8|26417|26377|26381.1|26341.1|0
1643067600000|2022-01-24 23:40:00|26411.7|26371.7|26434.9|26394.9|26438.1|26398.1|26410.5|26370.5|0
1643067900000|2022-01-24 23:45:00|26435|26395|26437.4|26397.4|26448.4|26408.4|26430.4|26390.4|0
1643068200000|2022-01-24 23:50:00|26437.2|26397.2|26456.7|26416.7|26468.1|26428.1|26421.5|26381.5|0
1643068500000|2022-01-24 23:55:00|26456.8|26416.8|26470.1|26430.1|26473.9|26433.9|26442.6|26402.6|0
1643068800000|2022-01-25 00:00:00|26470.2|26430.2|26423.7|26383.7|26487.1|26447.1|26423.7|26383.7|0
1643069100000|2022-01-25 00:05:00|26423.6|26383.6|26377|26337|26423.6|26383.6|26377|26337|0
1643069400000|2022-01-25 00:10:00|26377.3|26337.3|26407.8|26367.8|26412.9|26372.9|26375.7|26335.7|0
1643069700000|2022-01-25 00:15:00|26407.9|26367.9|26426.6|26386.6|26455.7|26415.7|26407.1|26367.1|0
1643070000000|2022-01-25 00:20:00|26427.1|26387.1|26413.4|26373.4|26440.1|26400.1|26410.8|26370.8|0
1643070300000|2022-01-25 00:25:00|26413.3|26373.3|26416.6|26376.6|26426.1|26386.1|26397.3|26357.3|0
1643070600000|2022-01-25 00:30:00|26416.2|26376.2|26437.7|26397.7|26460.6|26420.6|26409.8|26369.8|0
1643070900000|2022-01-25 00:35:00|26437.8|26397.8|26416.6|26376.6|26440.7|26400.7|26399.7|26359.7|0
1643071200000|2022-01-25 00:40:00|26416|26376|26399.1|26359.1|26442.7|26402.7|26390.9|26350.9|0
1643071500000|2022-01-25 00:45:00|26399.6|26359.6|26389.5|26349.5|26408.4|26368.4|26387.9|26347.9|0
1643071800000|2022-01-25 00:50:00|26390|26350|26351.6|26311.6|26392.5|26352.5|26345.1|26305.1|0
1643072100000|2022-01-25 00:55:00|26351.7|26311.7|26305.7|26265.7|26353.2|26313.2|26297.7|26257.7|0
1643072400000|2022-01-25 01:00:00|26305.8|26265.8|26278.9|26238.9|26328.6|26288.6|26275.4|26235.4|0
1643072700000|2022-01-25 01:05:00|26279|26239|26265.5|26225.5|26301.7|26261.7|26264.1|26224.1|0
1643073000000|2022-01-25 01:10:00|26264.9|26224.9|26224.2|26184.2|26276.4|26236.4|26222.8|26182.8|0
1643073300000|2022-01-25 01:15:00|26224.1|26184.1|26271|26231|26293.7|26253.7|26224.1|26184.1|0
1643073600000|2022-01-25 01:20:00|26271.1|26231.1|26304.3|26264.3|26311.8|26271.8|26270.7|26230.7|0
1643073900000|2022-01-25 01:25:00|26304.2|26264.2|26326.9|26286.9|26351.8|26311.8|26297.7|26257.7|0
1643074200000|2022-01-25 01:30:00|26326.3|26286.3|26299.1|26259.1|26332.7|26292.7|26273.8|26233.8|0
1643074500000|2022-01-25 01:35:00|26299|26259|26250|26210|26299|26259|26241|26201|0
1643074800000|2022-01-25 01:40:00|26249.9|26209.9|26249.9|26209.9|26256.3|26216.3|26218.9|26178.9|0
1643075100000|2022-01-25 01:45:00|26250|26210|26315.8|26275.8|26320.4|26280.4|26234|26194|0
1643075400000|2022-01-25 01:50:00|26314.7|26274.7|26297|26257|26322.7|26282.7|26285.8|26245.8|0
1643075700000|2022-01-25 01:55:00|26296.5|26256.5|26309.9|26269.9|26318|26278|26267.2|26227.2|0
1643076000000|2022-01-25 02:00:00|26309.4|26269.4|26289.3|26249.3|26309.4|26269.4|26269.8|26229.8|0
1643076300000|2022-01-25 02:05:00|26289.2|26249.2|26270.1|26230.1|26295.7|26255.7|26264|26224|0
1643076600000|2022-01-25 02:10:00|26270.2|26230.2|26287|26247|26309.6|26269.6|26262.6|26222.6|0
1643076900000|2022-01-25 02:15:00|26286.4|26246.4|26263.3|26223.3|26297.8|26257.8|26261.5|26221.5|0
1643077200000|2022-01-25 02:20:00|26263.4|26223.4|26245.2|26205.2|26269.1|26229.1|26227.9|26187.9|0
1643077500000|2022-01-25 02:25:00|26244.7|26204.7|26251.4|26211.4|26267.8|26227.8|26242|26202|0
1643077800000|2022-01-25 02:30:00|26251.9|26211.9|26294.9|26254.9|26303.4|26263.4|26251.9|26211.9|0
1643078100000|2022-01-25 02:35:00|26294.4|26254.4|26263.5|26223.5|26295.6|26255.6|26263.5|26223.5|0
1643078400000|2022-01-25 02:40:00|26264|26224|26244.8|26204.8|26279.2|26239.2|26237.4|26197.4|0
1643078700000|2022-01-25 02:45:00|26244.7|26204.7|26286.5|26246.5|26289.7|26249.7|26243.3|26203.3|0
1643079000000|2022-01-25 02:50:00|26286.2|26246.2|26267.4|26227.4|26290|26250|26263.9|26223.9|0
1643079300000|2022-01-25 02:55:00|26267.5|26227.5|26313.6|26273.6|26313.6|26273.6|26257.2|26217.2|0
1643079600000|2022-01-25 03:00:00|26313.4|26273.4|26264.7|26224.7|26315.4|26275.4|26261.8|26221.8|0
1643079900000|2022-01-25 03:05:00|26264.2|26224.2|26247.8|26207.8|26272.5|26232.5|26247.7|26207.7|0
1643080200000|2022-01-25 03:10:00|26247.9|26207.9|26227.1|26187.1|26247.9|26207.9|26216.5|26176.5|0
1643080500000|2022-01-25 03:15:00|26227.2|26187.2|26244.5|26204.5|26246.6|26206.6|26219|26179|0
1643080800000|2022-01-25 03:20:00|26244.6|26204.6|26248.4|26208.4|26254|26214|26237.4|26197.4|0
1643081100000|2022-01-25 03:25:00|26247.9|26207.9|26258.6|26218.6|26258.7|26218.7|26243|26203|0
1643081400000|2022-01-25 03:30:00|26258.5|26218.5|26230.3|26190.3|26265.4|26225.4|26230.3|26190.3|0
1643081700000|2022-01-25 03:35:00|26230.4|26190.4|26256.6|26216.6|26259.6|26219.6|26230|26190|0
1643082000000|2022-01-25 03:40:00|26257.1|26217.1|26257.3|26217.3|26282.8|26242.8|26254.2|26214.2|0
1643082300000|2022-01-25 03:45:00|26256.7|26216.7|26233.4|26193.4|26262.6|26222.6|26216.7|26176.7|0
1643082600000|2022-01-25 03:50:00|26232.9|26192.9|26217.4|26177.4|26239.5|26199.5|26217.4|26177.4|0
1643082900000|2022-01-25 03:55:00|26218|26178|26225.1|26185.1|26232.2|26192.2|26217.4|26177.4|0
1643083200000|2022-01-25 04:00:00|26225.2|26185.2|26199.5|26159.5|26228.1|26188.1|26198.3|26158.3|0
1643083500000|2022-01-25 04:05:00|26198.5|26158.5|26228.5|26188.5|26234.5|26194.5|26189.4|26149.4|0
1643083800000|2022-01-25 04:10:00|26228.4|26188.4|26226.3|26186.3|26237.9|26197.9|26220.3|26180.3|0
1643084100000|2022-01-25 04:15:00|26226.1|26186.1|26238.9|26198.9|26256.4|26216.4|26224.7|26184.7|0
1643084400000|2022-01-25 04:20:00|26238.8|26198.8|26237.1|26197.1|26247.9|26207.9|26229.2|26189.2|0
1643084700000|2022-01-25 04:25:00|26236.9|26196.9|26243.9|26203.9|26252|26212|26234.1|26194.1|0
1643085000000|2022-01-25 04:30:00|26243.3|26203.3|26207.7|26167.7|26254.8|26214.8|26207.7|26167.7|0
1643085300000|2022-01-25 04:35:00|26208.3|26168.3|26198.4|26158.4|26219.2|26179.2|26191.1|26151.1|0
1643085600000|2022-01-25 04:40:00|26198.9|26158.9|26193.7|26153.7|26201.4|26161.4|26177.5|26137.5|0
1643085900000|2022-01-25 04:45:00|26192.6|26152.6|26205.6|26165.6|26212|26172|26184.2|26144.2|0
1643086200000|2022-01-25 04:50:00|26205.5|26165.5|26196.4|26156.4|26211.8|26171.8|26189.8|26149.8|0
1643086500000|2022-01-25 04:55:00|26194.8|26154.8|26210.7|26170.7|26219.8|26179.8|26194.8|26154.8|0
1643086800000|2022-01-25 05:00:00|26210.6|26170.6|26184.7|26144.7|26212.3|26172.3|26153.3|26113.3|0
1643087100000|2022-01-25 05:05:00|26184.5|26144.5|26226.5|26186.5|26232.1|26192.1|26181.4|26141.4|0
1643087400000|2022-01-25 05:10:00|26226.6|26186.6|26246.5|26206.5|26253.2|26213.2|26214.6|26174.6|0
1643087700000|2022-01-25 05:15:00|26246|26206|26231.3|26191.3|26246.6|26206.6|26215.7|26175.7|0
1643088000000|2022-01-25 05:20:00|26231.9|26191.9|26249.6|26209.6|26258.6|26218.6|26229.5|26189.5|0
1643088300000|2022-01-25 05:25:00|26250.1|26210.1|26238.8|26198.8|26261.7|26221.7|26232.5|26192.5|0
1643088600000|2022-01-25 05:30:00|26239|26199|26253.9|26213.9|26281.3|26241.3|26229.6|26189.6|0
1643088900000|2022-01-25 05:35:00|26254|26214|26250.3|26210.3|26268.1|26228.1|26250.3|26210.3|0
1643089200000|2022-01-25 05:40:00|26250.2|26210.2|26326.1|26286.1|26332.7|26292.7|26250.2|26210.2|0
1643089500000|2022-01-25 05:45:00|26326.2|26286.2|26311.3|26271.3|26337.2|26297.2|26309.8|26269.8|0
1643089800000|2022-01-25 05:50:00|26311.9|26271.9|26306.1|26266.1|26319|26279|26289.8|26249.8|0
1643090100000|2022-01-25 05:55:00|26305.6|26265.6|26289.4|26249.4|26315.5|26275.5|26286.4|26246.4|0
1643090400000|2022-01-25 06:00:00|26289.2|26249.2|26259.4|26219.4|26337.7|26297.7|26256.2|26216.2|0
1643090700000|2022-01-25 06:05:00|26259.9|26219.9|26273.5|26233.5|26301.1|26261.1|26251.7|26211.7|0
1643091000000|2022-01-25 06:10:00|26273.7|26233.7|26269.1|26229.1|26296.9|26256.9|26253.7|26213.7|0
1643091300000|2022-01-25 06:15:00|26269.4|26229.4|26310.2|26270.2|26322.2|26282.2|26254|26214|0
1643091600000|2022-01-25 06:20:00|26310.7|26270.7|26312.5|26272.5|26331.8|26291.8|26300.9|26260.9|0
1643091900000|2022-01-25 06:25:00|26314.1|26274.1|26315.7|26275.7|26328.7|26288.7|26303.9|26263.9|0
1643092200000|2022-01-25 06:30:00|26316.8|26276.8|26302.6|26262.6|26318.7|26278.7|26279.1|26239.1|0
1643092500000|2022-01-25 06:35:00|26303.1|26263.1|26303.7|26263.7|26327.5|26287.5|26277.9|26237.9|0
1643092800000|2022-01-25 06:40:00|26303.6|26263.6|26313.6|26273.6|26327.4|26287.4|26292.6|26252.6|0
1643093100000|2022-01-25 06:45:00|26314.2|26274.2|26355.7|26315.7|26366.5|26326.5|26296.6|26256.6|0
1643093400000|2022-01-25 06:50:00|26355.8|26315.8|26357.4|26317.4|26367|26327|26344.7|26304.7|0
1643093700000|2022-01-25 06:55:00|26357.3|26317.3|26318.7|26278.7|26361.8|26321.8|26318.7|26278.7|0
1643094000000|2022-01-25 07:00:00|26319.2|26279.2|26300.6|26285.6|26392.7|26352.7|26273.1|26258.1|102
1643094300000|2022-01-25 07:05:00|26303.1|26288.1|26235.6|26220.6|26303.1|26288.1|26218.1|26203.1|101
1643094600000|2022-01-25 07:10:00|26233.1|26218.1|26200.6|26185.6|26255.6|26240.6|26200.6|26185.6|50
1643094900000|2022-01-25 07:15:00|26205.6|26190.6|26188.1|26173.1|26213.1|26198.1|26160.6|26145.6|47
1643095200000|2022-01-25 07:20:00|26185.6|26170.6|26160.6|26145.6|26198.1|26183.1|26140.6|26125.6|33
1643095500000|2022-01-25 07:25:00|26163.1|26148.1|26230.6|26215.6|26233.1|26218.1|26163.1|26148.1|36
1643095800000|2022-01-25 07:30:00|26228.1|26213.1|26180.6|26165.6|26240.6|26225.6|26180.6|26165.6|17
1643096100000|2022-01-25 07:35:00|26183.1|26168.1|26235.6|26220.6|26240.6|26225.6|26180.6|26165.6|22
1643096400000|2022-01-25 07:40:00|26233.1|26218.1|26235.6|26220.6|26263.1|26248.1|26220.6|26205.6|34
1643096700000|2022-01-25 07:45:00|26238.1|26223.1|26265.6|26250.6|26268.1|26253.1|26225.6|26210.6|25
1643097000000|2022-01-25 07:50:00|26263.1|26248.1|26280.6|26265.6|26283.1|26268.1|26253.1|26238.1|43
1643097300000|2022-01-25 07:55:00|26283.1|26268.1|26290.6|26275.6|26293.1|26278.1|26243.1|26228.1|71
1643097600000|2022-01-25 08:00:00|26295.6|26280.6|26150.6|26135.6|26310.6|26295.6|26148.1|26133.1|1162
1643097900000|2022-01-25 08:05:00|26153.1|26138.1|26128.1|26113.1|26165.6|26150.6|26050.6|26035.6|717
1643098200000|2022-01-25 08:10:00|26138.1|26123.1|26235.6|26220.6|26240.6|26225.6|26118.1|26103.1|544
1643098500000|2022-01-25 08:15:00|26233.1|26218.1|26178.1|26163.1|26238.1|26223.1|26130.6|26115.6|426
1643098800000|2022-01-25 08:20:00|26175.6|26160.6|26105.6|26090.6|26198.1|26183.1|26093.1|26078.1|540
1643099100000|2022-01-25 08:25:00|26108.1|26093.1|26003.1|25988.1|26130.6|26115.6|25975.6|25960.6|514
1643099400000|2022-01-25 08:30:00|26000.6|25985.6|26095.6|26080.6|26110.6|26095.6|25998.1|25983.1|532
1643099700000|2022-01-25 08:35:00|26093.1|26078.1|26153.1|26138.1|26168.1|26153.1|26083.1|26068.1|311
1643100000000|2022-01-25 08:40:00|26155.3|26140.3|26167.8|26152.8|26180.3|26165.3|26115.3|26100.3|292
1643100300000|2022-01-25 08:45:00|26170.3|26155.3|26172.8|26157.8|26175.3|26160.3|26125.3|26110.3|225
1643100600000|2022-01-25 08:50:00|26175.3|26160.3|26145.3|26130.3|26220.3|26205.3|26140.3|26125.3|266
1643100900000|2022-01-25 08:55:00|26142.8|26127.8|26090.3|26075.3|26155.3|26140.3|26085.3|26070.3|330
1643101200000|2022-01-25 09:00:00|26092.8|26077.8|26040.3|26025.3|26115.3|26100.3|26025.3|26010.3|423
1643101500000|2022-01-25 09:05:00|26037.8|26022.8|26095.3|26080.3|26105.3|26090.3|26025.3|26010.3|220
1643101800000|2022-01-25 09:10:00|26090.3|26075.3|26077.8|26062.8|26110.3|26095.3|26060.3|26045.3|209
1643102100000|2022-01-25 09:15:00|26075.3|26060.3|26095.3|26080.3|26140.3|26125.3|26065.3|26050.3|834
1643102400000|2022-01-25 09:20:00|26097.8|26082.8|26200.3|26185.3|26202.8|26187.8|26095.3|26080.3|148
1643102700000|2022-01-25 09:25:00|26197.8|26182.8|26250.3|26235.3|26255.3|26240.3|26175.3|26160.3|201
1643103000000|2022-01-25 09:30:00|26245.3|26230.3|26232.8|26217.8|26257.8|26242.8|26210.3|26195.3|165
1643103300000|2022-01-25 09:35:00|26235.3|26220.3|26222.8|26207.8|26260.3|26245.3|26217.8|26202.8|157
1643103600000|2022-01-25 09:40:00|26225.3|26210.3|26245.3|26230.3|26245.3|26230.3|26187.8|26172.8|230
1643103900000|2022-01-25 09:45:00|26250.3|26235.3|26255.3|26240.3|26275.3|26260.3|26247.8|26232.8|134
1643104200000|2022-01-25 09:50:00|26250.3|26235.3|26260.3|26245.3|26270.3|26255.3|26240.3|26225.3|175
1643104500000|2022-01-25 09:55:00|26257.8|26242.8|26257.8|26242.8|26285.3|26270.3|26245.3|26230.3|154
1643104800000|2022-01-25 10:00:00|26260.3|26245.3|26222.8|26207.8|26272.8|26257.8|26215.3|26200.3|191
1643105100000|2022-01-25 10:05:00|26220.3|26205.3|26247.8|26232.8|26270.3|26255.3|26205.3|26190.3|247
1643105400000|2022-01-25 10:10:00|26245.3|26230.3|26255.3|26240.3|26257.8|26242.8|26225.3|26210.3|207
1643105700000|2022-01-25 10:15:00|26252.8|26237.8|26260.3|26245.3|26265.3|26250.3|26230.3|26215.3|177
1643106000000|2022-01-25 10:20:00|26257.8|26242.8|26252.8|26237.8|26277.8|26262.8|26247.8|26232.8|152
1643106300000|2022-01-25 10:25:00|26255.3|26240.3|26215.3|26200.3|26255.3|26240.3|26210.3|26195.3|151
1643106600000|2022-01-25 10:30:00|26217.8|26202.8|26195.3|26180.3|26230.3|26215.3|26185.3|26170.3|183
1643106900000|2022-01-25 10:35:00|26190.3|26175.3|26132.8|26117.8|26195.3|26180.3|26125.3|26110.3|149
1643107200000|2022-01-25 10:40:00|26130.3|26115.3|26120.3|26105.3|26157.8|26142.8|26110.3|26095.3|168
1643107500000|2022-01-25 10:45:00|26115.3|26100.3|26067.8|26052.8|26130.3|26115.3|26065.3|26050.3|207
1643107800000|2022-01-25 10:50:00|26065.3|26050.3|26070.3|26055.3|26105.3|26090.3|26065.3|26050.3|152
1643108100000|2022-01-25 10:55:00|26072.8|26057.8|26067.8|26052.8|26090.3|26075.3|26055.3|26040.3|114
1643108400000|2022-01-25 11:00:00|26065.3|26050.3|26127.8|26112.8|26132.8|26117.8|26042.8|26027.8|155
1643108700000|2022-01-25 11:05:00|26130.3|26115.3|26127.8|26112.8|26135.3|26120.3|26095.3|26080.3|187
1643109000000|2022-01-25 11:10:00|26125.3|26110.3|26152.8|26137.8|26152.8|26137.8|26105.3|26090.3|166
1643109300000|2022-01-25 11:15:00|26150.3|26135.3|26110.3|26095.3|26170.3|26155.3|26107.8|26092.8|75
1643109600000|2022-01-25 11:20:00|26112.8|26097.8|26102.8|26087.8|26125.3|26110.3|26095.3|26080.3|93
1643109900000|2022-01-25 11:25:00|26105.3|26090.3|26132.8|26117.8|26145.3|26130.3|26095.3|26080.3|138
1643110200000|2022-01-25 11:30:00|26135.3|26120.3|26110.3|26095.3|26145.3|26130.3|26097.8|26082.8|172
1643110500000|2022-01-25 11:35:00|26112.8|26097.8|26090.3|26075.3|26135.3|26120.3|26087.8|26072.8|117
1643110800000|2022-01-25 11:40:00|26087.8|26072.8|26042.8|26027.8|26095.3|26080.3|26022.8|26007.8|99
1643111100000|2022-01-25 11:45:00|26040.3|26025.3|26035.3|26020.3|26050.3|26035.3|26030.3|26015.3|71
1643111400000|2022-01-25 11:50:00|26037.8|26022.8|26055.3|26040.3|26067.8|26052.8|26037.8|26022.8|47
1643111700000|2022-01-25 11:55:00|26052.8|26037.8|26070.3|26055.3|26102.8|26087.8|26035.3|26020.3|129
1643112000000|2022-01-25 12:00:00|26072.8|26057.8|26017.8|26002.8|26080.3|26065.3|26015.3|26000.3|119
1643112300000|2022-01-25 12:05:00|26015.3|26000.3|26037.8|26022.8|26040.3|26025.3|26000.3|25985.3|152
1643112600000|2022-01-25 12:10:00|26035.3|26020.3|26070.3|26055.3|26075.3|26060.3|26030.3|26015.3|68
1643112900000|2022-01-25 12:15:00|26062.8|26047.8|26070.3|26055.3|26070.3|26055.3|26045.3|26030.3|161
1643113200000|2022-01-25 12:20:00|26067.8|26052.8|26005.3|25990.3|26080.3|26065.3|26000.3|25985.3|115
1643113500000|2022-01-25 12:25:00|26007.8|25992.8|26050.3|26035.3|26057.8|26042.8|25992.8|25977.8|116
1643113800000|2022-01-25 12:30:00|26045.3|26030.3|26030.3|26015.3|26050.3|26035.3|26005.3|25990.3|81
1643114100000|2022-01-25 12:35:00|26025.3|26010.3|26060.3|26045.3|26075.3|26060.3|26025.3|26010.3|91
1643114400000|2022-01-25 12:40:00|26058.2|26043.2|26085.7|26070.7|26088.2|26073.2|26028.2|26013.2|96
1643114700000|2022-01-25 12:45:00|26088.2|26073.2|26093.2|26078.2|26103.2|26088.2|26068.2|26053.2|113
1643115000000|2022-01-25 12:50:00|26098.2|26083.2|26108.2|26093.2|26108.2|26093.2|26083.2|26068.2|173
1643115300000|2022-01-25 12:55:00|26110.7|26095.7|26065.7|26050.7|26113.2|26098.2|26063.2|26048.2|195
1643115600000|2022-01-25 13:00:00|26068.2|26053.2|26040.7|26025.7|26078.2|26063.2|26038.2|26023.2|136
1643115900000|2022-01-25 13:05:00|26038.2|26023.2|25963.2|25948.2|26048.2|26033.2|25963.2|25948.2|255
1643116200000|2022-01-25 13:10:00|25965.7|25950.7|26030.7|26015.7|26033.2|26018.2|25958.2|25943.2|231
1643116500000|2022-01-25 13:15:00|26033.2|26018.2|26093.2|26078.2|26093.2|26078.2|26028.2|26013.2|197
1643116800000|2022-01-25 13:20:00|26090.7|26075.7|26048.2|26033.2|26093.2|26078.2|26033.2|26018.2|67
1643117100000|2022-01-25 13:25:00|26050.7|26035.7|25998.2|25983.2|26055.7|26040.7|25983.2|25968.2|291
1643117400000|2022-01-25 13:30:00|25995.7|25980.7|26010.7|25995.7|26013.2|25998.2|25975.7|25960.7|136
1643117700000|2022-01-25 13:35:00|26013.2|25998.2|26030.7|26015.7|26053.2|26038.2|26010.7|25995.7|116
1643118000000|2022-01-25 13:40:00|26033.2|26018.2|26038.2|26023.2|26045.7|26030.7|26013.2|25998.2|79
1643118300000|2022-01-25 13:45:00|26035.7|26020.7|26038.2|26023.2|26043.2|26028.2|26020.7|26005.7|31
1643118600000|2022-01-25 13:50:00|26035.7|26020.7|26043.2|26028.2|26043.2|26028.2|26013.2|25998.2|216
1643118900000|2022-01-25 13:55:00|26045.7|26030.7|26045.7|26030.7|26053.2|26038.2|26025.7|26010.7|82
1643119200000|2022-01-25 14:00:00|26043.2|26028.2|26078.2|26063.2|26078.2|26063.2|26038.2|26023.2|120
1643119500000|2022-01-25 14:05:00|26083.2|26068.2|26060.7|26045.7|26093.2|26078.2|26048.2|26033.2|231
1643119800000|2022-01-25 14:10:00|26063.2|26048.2|26038.2|26023.2|26068.2|26053.2|26033.2|26018.2|571
1643120100000|2022-01-25 14:15:00|26035.7|26020.7|26058.2|26043.2|26070.7|26055.7|26020.7|26005.7|587
1643120400000|2022-01-25 14:20:00|26060.7|26045.7|26038.2|26023.2|26063.2|26048.2|26028.2|26013.2|286
1643120700000|2022-01-25 14:25:00|26035.7|26020.7|26035.7|26020.7|26053.2|26038.2|26025.7|26010.7|113
1643121000000|2022-01-25 14:30:00|26038.2|26023.2|26053.2|26038.2|26093.2|26078.2|26018.2|26003.2|542
1643121300000|2022-01-25 14:35:00|26055.7|26040.7|26073.2|26058.2|26130.7|26115.7|26043.2|26028.2|347
1643121600000|2022-01-25 14:40:00|26070.7|26055.7|26045.7|26030.7|26095.7|26080.7|26025.7|26010.7|215
1643121900000|2022-01-25 14:45:00|26043.2|26028.2|25953.2|25938.2|26045.7|26030.7|25943.2|25928.2|324
1643122200000|2022-01-25 14:50:00|25950.7|25935.7|25873.2|25858.2|25968.2|25953.2|25870.7|25855.7|344
1643122500000|2022-01-25 14:55:00|25875.7|25860.7|25875.7|25860.7|25898.2|25883.2|25858.2|25843.2|375
1643122800000|2022-01-25 15:00:00|25873.2|25858.2|25808.2|25793.2|25913.2|25898.2|25800.7|25785.7|665
1643123100000|2022-01-25 15:05:00|25805.7|25790.7|25840.7|25825.7|25845.7|25830.7|25793.2|25778.2|324
1643123400000|2022-01-25 15:10:00|25843.8|25828.8|25901.3|25886.3|25901.3|25886.3|25791.3|25776.3|346
1643123700000|2022-01-25 15:15:00|25896.3|25881.3|25951.3|25936.3|25973.8|25958.8|25881.3|25866.3|547
1643124000000|2022-01-25 15:20:00|25956.3|25941.3|25953.8|25938.8|25971.3|25956.3|25911.3|25896.3|334
1643124300000|2022-01-25 15:25:00|25951.3|25936.3|26106.3|26091.3|26106.3|26091.3|25946.3|25931.3|412
1643124600000|2022-01-25 15:30:00|26101.3|26086.3|26116.3|26101.3|26121.3|26106.3|26071.3|26056.3|329
1643124900000|2022-01-25 15:35:00|26118.8|26103.8|26088.8|26073.8|26146.3|26131.3|26056.3|26041.3|352
1643125200000|2022-01-25 15:40:00|26091.3|26076.3|26121.3|26106.3|26123.8|26108.8|26071.3|26056.3|263
1643125500000|2022-01-25 15:45:00|26126.3|26111.3|26141.3|26126.3|26146.3|26131.3|26103.8|26088.8|229
1643125800000|2022-01-25 15:50:00|26143.8|26128.8|26101.3|26086.3|26146.3|26131.3|26093.8|26078.8|242
1643126100000|2022-01-25 15:55:00|26103.8|26088.8|26051.3|26036.3|26116.3|26101.3|26046.3|26031.3|184
1643126400000|2022-01-25 16:00:00|26053.8|26038.8|26081.3|26066.3|26081.3|26066.3|26028.8|26013.8|235
1643126700000|2022-01-25 16:05:00|26076.3|26061.3|26031.3|26016.3|26086.3|26071.3|26013.8|25998.8|275
1643127000000|2022-01-25 16:10:00|26033.8|26018.8|26011.3|25996.3|26053.8|26038.8|26001.3|25986.3|339
1643127300000|2022-01-25 16:15:00|26008.8|25993.8|26083.8|26068.8|26091.3|26076.3|25998.8|25983.8|855
1643127600000|2022-01-25 16:20:00|26081.3|26066.3|26106.3|26091.3|26111.3|26096.3|26071.3|26056.3|449
1643127900000|2022-01-25 16:25:00|26111.3|26096.3|26071.3|26056.3|26138.8|26123.8|26066.3|26051.3|602
1643128200000|2022-01-25 16:30:00|26073.8|26058.8|26048.8|26033.8|26081.3|26066.3|26021.3|26006.3|745
1643128500000|2022-01-25 16:35:00|26043.8|26028.8|25963.8|25948.8|26051.3|26036.3|25941.3|25926.3|288
1643128800000|2022-01-25 16:40:00|25961.3|25946.3|25983.8|25968.8|25988.8|25973.8|25951.3|25936.3|151
1643129100000|2022-01-25 16:45:00|25981.3|25966.3|26026.3|26011.3|26031.3|26016.3|25976.3|25961.3|68
1643129400000|2022-01-25 16:50:00|26028.8|26008.8|26058.8|26038.8|26063.8|26038.8|26018.8|25998.8|40
1643129700000|2022-01-25 16:55:00|26053.8|26033.8|25988.8|25968.8|26058.8|26033.8|25973.8|25948.8|76
1643130000000|2022-01-25 17:00:00|25983.8|25963.8|26023.8|25998.8|26023.8|25998.8|25968.8|25943.8|56
1643130300000|2022-01-25 17:05:00|26018.8|26003.8|26038.8|26013.8|26068.8|26048.8|26018.8|25998.8|54
1643130600000|2022-01-25 17:10:00|26033.8|26008.8|26028.8|26003.8|26033.8|26013.8|26003.8|25983.8|31
1643130900000|2022-01-25 17:15:00|26033.8|26008.8|26008.8|25983.8|26058.8|26033.8|25973.8|25948.8|36
1643131200000|2022-01-25 17:20:00|26003.8|25988.8|26033.8|26008.8|26043.8|26023.8|25998.8|25973.8|26
1643131500000|2022-01-25 17:25:00|26028.8|26013.8|26018.8|25998.8|26043.8|26023.8|26003.8|25983.8|30
1643131800000|2022-01-25 17:30:00|26013.8|25993.8|25993.8|25973.8|26018.8|25993.8|25978.8|25958.8|30
1643132100000|2022-01-25 17:35:00|25998.8|25978.8|25998.8|25978.8|26018.8|25993.8|25993.8|25968.8|25
1643132400000|2022-01-25 17:40:00|26003.8|25973.8|25998.8|25973.8|26003.8|25983.8|25958.8|25933.8|27
1643132700000|2022-01-25 17:45:00|25993.8|25978.8|25953.8|25928.8|26003.8|25983.8|25943.8|25923.8|28
1643133000000|2022-01-25 17:50:00|25958.8|25933.8|25953.8|25928.8|25968.8|25943.8|25943.8|25923.8|16
1643133300000|2022-01-25 17:55:00|25948.8|25933.8|25983.8|25963.8|25983.8|25963.8|25928.8|25908.8|59
1643133600000|2022-01-25 18:00:00|25988.8|25958.8|25953.8|25928.8|25988.8|25958.8|25933.8|25908.8|26
1643133900000|2022-01-25 18:05:00|25958.8|25933.8|25968.8|25943.8|25973.8|25948.8|25933.8|25913.8|10
1643134200000|2022-01-25 18:10:00|25963.8|25938.8|25993.8|25968.8|25998.8|25978.8|25963.8|25938.8|12
1643134500000|2022-01-25 18:15:00|25988.8|25963.8|26008.8|25988.8|26013.8|25993.8|25978.8|25953.8|9
1643134800000|2022-01-25 18:20:00|26003.8|25983.8|25998.8|25978.8|26013.8|25988.8|25993.8|25968.8|25
1643135100000|2022-01-25 18:25:00|25993.8|25973.8|26063.8|26043.8|26063.8|26043.8|25988.8|25963.8|37
1643135400000|2022-01-25 18:30:00|26058.8|26038.8|26083.8|26063.8|26098.8|26078.8|26053.8|26028.8|22
1643135700000|2022-01-25 18:35:00|26088.8|26068.8|26093.8|26073.8|26098.8|26078.8|26063.8|26043.8|20
1643136000000|2022-01-25 18:40:00|26098.8|26078.8|26093.8|26068.8|26098.8|26078.8|26068.8|26043.8|31
1643136300000|2022-01-25 18:45:00|26088.8|26073.8|26123.8|26103.8|26128.8|26108.8|26083.8|26063.8|49
1643136600000|2022-01-25 18:50:00|26128.8|26108.8|26143.8|26118.8|26143.8|26123.8|26113.8|26093.8|32
1643136900000|2022-01-25 18:55:00|26138.8|26113.8|26153.8|26133.8|26158.8|26133.8|26118.8|26098.8|73
1643137200000|2022-01-25 19:00:00|26158.8|26128.8|26123.8|26103.8|26158.8|26138.8|26123.8|26103.8|41
1643137500000|2022-01-25 19:05:00|26128.8|26098.8|26123.8|26103.8|26148.8|26123.8|26108.8|26088.8|14
1643137800000|2022-01-25 19:10:00|26128.8|26098.8|26173.8|26153.8|26178.8|26158.8|26123.8|26098.8|28
1643138100000|2022-01-25 19:15:00|26178.8|26158.8|26188.8|26168.8|26188.8|26168.8|26168.8|26148.8|31
1643138400000|2022-01-25 19:20:00|26183.8|26163.8|26203.8|26178.8|26208.8|26188.8|26183.8|26163.8|70
1643138700000|2022-01-25 19:25:00|26198.8|26183.8|26208.8|26193.8|26213.8|26193.8|26188.8|26168.8|53
1643139000000|2022-01-25 19:30:00|26206.3|26191.3|26178.8|26163.8|26216.3|26201.3|26171.3|26156.3|47
1643139300000|2022-01-25 19:35:00|26181.3|26166.3|26221.3|26206.3|26221.3|26206.3|26181.3|26166.3|36
1643139600000|2022-01-25 19:40:00|26218.8|26203.8|26246.3|26231.3|26253.8|26238.8|26218.8|26203.8|20
1643139900000|2022-01-25 19:45:00|26243.8|26228.8|26248.8|26233.8|26266.3|26251.3|26243.8|26228.8|25
1643140200000|2022-01-25 19:50:00|26246.3|26231.3|26276.3|26261.3|26283.8|26268.8|26241.3|26226.3|37
1643140500000|2022-01-25 19:55:00|26273.8|26258.8|26286.3|26271.3|26298.8|26283.8|26266.3|26251.3|40
1643140800000|2022-01-25 20:00:00|26281.3|26266.3|26243.8|26228.8|26281.3|26266.3|26241.3|26226.3|34
1643141100000|2022-01-25 20:05:00|26241.3|26226.3|26218.8|26203.8|26253.8|26238.8|26213.8|26198.8|21
1643141400000|2022-01-25 20:10:00|26221.3|26206.3|26218.8|26203.8|26228.8|26213.8|26206.3|26191.3|16
1643141700000|2022-01-25 20:15:00|26221.3|26206.3|26236.3|26221.3|26236.3|26221.3|26213.8|26198.8|45
1643142000000|2022-01-25 20:20:00|26231.3|26216.3|26208.8|26193.8|26253.8|26238.8|26208.8|26193.8|114
1643142300000|2022-01-25 20:25:00|26206.3|26191.3|26163.8|26148.8|26208.8|26193.8|26153.8|26138.8|20
1643142600000|2022-01-25 20:30:00|26161.3|26146.3|26138.8|26123.8|26163.8|26148.8|26123.8|26108.8|20
1643142900000|2022-01-25 20:35:00|26141.3|26126.3|26173.8|26158.8|26183.8|26168.8|26123.8|26108.8|25
1643143200000|2022-01-25 20:40:00|26171.3|26156.3|26146.3|26131.3|26183.8|26168.8|26146.3|26131.3|15
1643143500000|2022-01-25 20:45:00|26148.8|26133.8|26136.3|26121.3|26168.8|26153.8|26131.3|26116.3|22
1643143800000|2022-01-25 20:50:00|26133.8|26118.8|26068.8|26053.8|26133.8|26118.8|26068.8|26053.8|17
1643144100000|2022-01-25 20:55:00|26071.3|26056.3|26081.3|26066.3|26113.8|26098.8|26068.8|26053.8|35
1643144400000|2022-01-25 21:00:00|26101.6|26061.6|26075.5|26035.5|26151.2|26111.2|26039.6|25999.6|0
1643144700000|2022-01-25 21:05:00|26076.6|26036.6|26017.1|25977.1|26077.9|26037.9|26007.3|25967.3|0
1643145000000|2022-01-25 21:10:00|26016.8|25976.8|26028.8|25988.8|26052.8|26012.8|26011.9|25971.9|0
1643145300000|2022-01-25 21:15:00|26029.4|25989.4|25999|25959|26038.5|25998.5|25993.9|25953.9|0
1643145600000|2022-01-25 21:20:00|25998.5|25958.5|25981.1|25941.1|25998.5|25958.5|25970.6|25930.6|0
1643145900000|2022-01-25 21:25:00|25981.2|25941.2|25971.1|25931.1|25984.6|25944.6|25955.7|25915.7|0
1643146200000|2022-01-25 21:30:00|25970.8|25930.8|25924.2|25884.2|25975.7|25935.7|25914.4|25874.4|0
1643146500000|2022-01-25 21:35:00|25924.8|25884.8|25939.1|25899.1|25946.1|25906.1|25922.8|25882.8|0
1643146800000|2022-01-25 21:40:00|25939.3|25899.3|25925.4|25885.4|25943|25903|25922.8|25882.8|0
1643147100000|2022-01-25 21:45:00|25925.7|25885.7|25880.1|25840.1|25937.7|25897.7|25871.7|25831.7|0
1643147400000|2022-01-25 21:50:00|25880.2|25840.2|25882.3|25842.3|25884.6|25844.6|25837.9|25797.9|0
1643147700000|2022-01-25 21:55:00|25882.1|25842.1|25886.1|25846.1|25904.3|25864.3|25853.8|25813.8|0
1643148000000|2022-01-25 22:00:00|25886.6|25846.6|25895.4|25855.4|25898.1|25858.1|25881.3|25841.3|0
1643148300000|2022-01-25 22:05:00|25895.9|25855.9|25898.1|25858.1|25899.6|25859.6|25895.9|25855.9|0
1643148600000|2022-01-25 22:10:00|25897.5|25857.5|25901.8|25861.8|25904.4|25864.4|25897.5|25857.5|0
1643148900000|2022-01-25 22:15:00|25902.3|25862.3|25896.5|25856.5|25903.4|25863.4|25896.5|25856.5|0
1643149200000|2022-01-25 22:20:00|25897.5|25857.5|25900.7|25860.7|25900.7|25860.7|25892.8|25852.8|0
1643149500000|2022-01-25 22:25:00|25900.2|25860.2|25900.7|25860.7|25902.3|25862.3|25900.2|25860.2|0
1643149800000|2022-01-25 22:30:00|25899.6|25859.6|25912.4|25872.4|25912.4|25872.4|25899.6|25859.6|0
1643150100000|2022-01-25 22:35:00|25912.9|25872.9|25916.1|25876.1|25918.2|25878.2|25912.4|25872.4|0
1643150400000|2022-01-25 22:40:00|25915.5|25875.5|25919.9|25879.9|25922.5|25882.5|25915.5|25875.5|0
1643150700000|2022-01-25 22:45:00|25920.4|25880.4|25918.8|25878.8|25921.5|25881.5|25916.7|25876.7|0
1643151000000|2022-01-25 22:50:00|25919.3|25879.3|25918.8|25878.8|25919.3|25879.3|25918.3|25878.3|0
1643151300000|2022-01-25 22:55:00|25920.4|25880.4|25924.1|25884.1|25924.1|25884.1|25919.9|25879.9|0
1643151600000|2022-01-25 23:00:00|25922.5|25882.5|26000|25960|26002.4|25962.4|25922.5|25882.5|0
1643151900000|2022-01-25 23:05:00|26000.1|25960.1|26059.1|26019.1|26067.5|26027.5|25986.4|25946.4|0
1643152200000|2022-01-25 23:10:00|26059.4|26019.4|26108.4|26068.4|26122.5|26082.5|26055.2|26015.2|0
1643152500000|2022-01-25 23:15:00|26108.5|26068.5|26128.9|26088.9|26133|26093|26085.1|26045.1|0
1643152800000|2022-01-25 23:20:00|26128.8|26088.8|26128.2|26088.2|26132.8|26092.8|26112|26072|0
1643153100000|2022-01-25 23:25:00|26128.1|26088.1|26149.6|26109.6|26154.8|26114.8|26095.9|26055.9|0
1643153400000|2022-01-25 23:30:00|26149.8|26109.8|26146.8|26106.8|26183.8|26143.8|26138.4|26098.4|0
1643153700000|2022-01-25 23:35:00|26147.3|26107.3|26149.4|26109.4|26159.1|26119.1|26139.7|26099.7|0
1643154000000|2022-01-25 23:40:00|26149.3|26109.3|26200|26160|26213.6|26173.6|26146.8|26106.8|0
1643154300000|2022-01-25 23:45:00|26200.3|26160.3|26236.9|26196.9|26257.7|26217.7|26200.3|26160.3|0
1643154600000|2022-01-25 23:50:00|26236.3|26196.3|26218.1|26178.1|26246|26206|26214.9|26174.9|0
1643154900000|2022-01-25 23:55:00|26217.8|26177.8|26187.7|26147.7|26220.7|26180.7|26177.3|26137.3|0
1643155200000|2022-01-26 00:00:00|26187.9|26147.9|26143.7|26103.7|26194.8|26154.8|26137.8|26097.8|0
1643155500000|2022-01-26 00:05:00|26143.4|26103.4|26152|26112|26161.7|26121.7|26135.8|26095.8|0
1643155800000|2022-01-26 00:10:00|26152.5|26112.5|26178|26138|26194.8|26154.8|26148.1|26108.1|0
1643156100000|2022-01-26 00:15:00|26177.7|26137.7|26102.6|26062.6|26179.3|26139.3|26102.4|26062.4|0
1643156400000|2022-01-26 00:20:00|26105.4|26065.4|26109.9|26069.9|26120.7|26080.7|26094.1|26054.1|0
1643156700000|2022-01-26 00:25:00|26110.5|26070.5|26101.5|26061.5|26135.3|26095.3|26096.3|26056.3|0
1643157000000|2022-01-26 00:30:00|26101.3|26061.3|26133.5|26093.5|26136.7|26096.7|26070.6|26030.6|0
1643157300000|2022-01-26 00:35:00|26133.6|26093.6|26131.7|26091.7|26151.8|26111.8|26106.1|26066.1|0
1643157600000|2022-01-26 00:40:00|26131.8|26091.8|26099.2|26059.2|26132|26092|26092.2|26052.2|0
1643157900000|2022-01-26 00:45:00|26099.3|26059.3|26109.2|26069.2|26115|26075|26090.3|26050.3|0
1643158200000|2022-01-26 00:50:00|26109.1|26069.1|26086.8|26046.8|26110.3|26070.3|26084.3|26044.3|0
1643158500000|2022-01-26 00:55:00|26086.3|26046.3|26093.7|26053.7|26113.2|26073.2|26069.7|26029.7|0
1643158800000|2022-01-26 01:00:00|26094.2|26054.2|26109.7|26069.7|26111.4|26071.4|26088.8|26048.8|0
1643159100000|2022-01-26 01:05:00|26109.5|26069.5|26126.5|26086.5|26142.2|26102.2|26109.5|26069.5|0
1643159400000|2022-01-26 01:10:00|26128.1|26088.1|26069|26029|26134.6|26094.6|26066.1|26026.1|0
1643159700000|2022-01-26 01:15:00|26068.9|26028.9|26080.6|26040.6|26096.8|26056.8|26067|26027|0
1643160000000|2022-01-26 01:20:00|26080.9|26040.9|26118.3|26078.3|26122.1|26082.1|26080.9|26040.9|0
1643160300000|2022-01-26 01:25:00|26117.8|26077.8|26127.9|26087.9|26132.5|26092.5|26113.6|26073.6|0
1643160600000|2022-01-26 01:30:00|26129.5|26089.5|26115.2|26075.2|26132.4|26092.4|26095.1|26055.1|0
1643160900000|2022-01-26 01:35:00|26114.8|26074.8|26116|26076|26122.2|26082.2|26076.6|26036.6|0
1643161200000|2022-01-26 01:40:00|26120.1|26080.1|26102|26062|26123.4|26083.4|26101.4|26061.4|0
1643161500000|2022-01-26 01:45:00|26102.6|26062.6|26124.5|26084.5|26132.2|26092.2|26094|26054|0
1643161800000|2022-01-26 01:50:00|26125|26085|26115|26075|26135.1|26095.1|26109.6|26069.6|0
1643162100000|2022-01-26 01:55:00|26115.5|26075.5|26149.8|26109.8|26160|26120|26114.8|26074.8|0
1643162400000|2022-01-26 02:00:00|26149.9|26109.9|26166.2|26126.2|26180.1|26140.1|26144.9|26104.9|0
1643162700000|2022-01-26 02:05:00|26167.4|26127.4|26185.6|26145.6|26186.4|26146.4|26165.7|26125.7|0
1643163000000|2022-01-26 02:10:00|26186.1|26146.1|26187.2|26147.2|26200.9|26160.9|26184.1|26144.1|0
1643163300000|2022-01-26 02:15:00|26185.9|26145.9|26187.2|26147.2|26190.5|26150.5|26173.3|26133.3|0
1643163600000|2022-01-26 02:20:00|26187.3|26147.3|26198.6|26158.6|26214.5|26174.5|26179.8|26139.8|0
1643163900000|2022-01-26 02:25:00|26198.5|26158.5|26197.7|26157.7|26199.5|26159.5|26185.7|26145.7|0
1643164200000|2022-01-26 02:30:00|26197.8|26157.8|26189.4|26149.4|26204.4|26164.4|26185.6|26145.6|0
1643164500000|2022-01-26 02:35:00|26190.2|26150.2|26170.4|26130.4|26190.2|26150.2|26167.4|26127.4|0
1643164800000|2022-01-26 02:40:00|26170.5|26130.5|26160.6|26120.6|26173.7|26133.7|26160.5|26120.5|0
1643165100000|2022-01-26 02:45:00|26160.5|26120.5|26168.5|26128.5|26170.1|26130.1|26160.5|26120.5|0
1643165400000|2022-01-26 02:50:00|26169|26129|26168.3|26128.3|26170.1|26130.1|26162.1|26122.1|0
1643165700000|2022-01-26 02:55:00|26168.2|26128.2|26143.2|26103.2|26171.4|26131.4|26141.5|26101.5|0
1643166000000|2022-01-26 03:00:00|26142.7|26102.7|26164.3|26124.3|26165.5|26125.5|26141.7|26101.7|0
1643166300000|2022-01-26 03:05:00|26164.1|26124.1|26186.1|26146.1|26196.4|26156.4|26164|26124|0
1643166600000|2022-01-26 03:10:00|26185|26145|26171|26131|26189.7|26149.7|26169.3|26129.3|0
1643166900000|2022-01-26 03:15:00|26170.9|26130.9|26181.8|26141.8|26185|26145|26165.8|26125.8|0
1643167200000|2022-01-26 03:20:00|26182|26142|26191|26151|26194.3|26154.3|26177.2|26137.2|0
1643167500000|2022-01-26 03:25:00|26190.5|26150.5|26187.9|26147.9|26198.5|26158.5|26181.9|26141.9|0
1643167800000|2022-01-26 03:30:00|26188|26148|26231.5|26191.5|26232.9|26192.9|26188|26148|0
1643168100000|2022-01-26 03:35:00|26232.1|26192.1|26228.2|26188.2|26238|26198|26227.5|26187.5|0
1643168400000|2022-01-26 03:40:00|26227.1|26187.1|26221.9|26181.9|26227.1|26187.1|26215.1|26175.1|0
1643168700000|2022-01-26 03:45:00|26221.4|26181.4|26238.7|26198.7|26242|26202|26220.7|26180.7|0
1643169000000|2022-01-26 03:50:00|26238.8|26198.8|26236.8|26196.8|26246.2|26206.2|26232.2|26192.2|0
1643169300000|2022-01-26 03:55:00|26237.3|26197.3|26232.9|26192.9|26239.7|26199.7|26230.9|26190.9|0
1643169600000|2022-01-26 04:00:00|26233.2|26193.2|26216.7|26176.7|26243.3|26203.3|26215|26175|0
1643169900000|2022-01-26 04:05:00|26216.9|26176.9|26223|26183|26230.3|26190.3|26210.2|26170.2|0
1643170200000|2022-01-26 04:10:00|26222.8|26182.8|26236.9|26196.9|26236.9|26196.9|26221|26181|0
1643170500000|2022-01-26 04:15:00|26237.5|26197.5|26243.7|26203.7|26246.8|26206.8|26228.5|26188.5|0
1643170800000|2022-01-26 04:20:00|26243.1|26203.1|26233.3|26193.3|26245.2|26205.2|26229.9|26189.9|0
1643171100000|2022-01-26 04:25:00|26233.4|26193.4|26243.9|26203.9|26247|26207|26222.2|26182.2|0
1643171400000|2022-01-26 04:30:00|26244.5|26204.5|26243.9|26203.9|26247.1|26207.1|26237.4|26197.4|0
1643171700000|2022-01-26 04:35:00|26243.4|26203.4|26234.5|26194.5|26243.8|26203.8|26227.9|26187.9|0
1643172000000|2022-01-26 04:40:00|26235.1|26195.1|26228.4|26188.4|26239.3|26199.3|26227.7|26187.7|0
1643172300000|2022-01-26 04:45:00|26228.3|26188.3|26234.6|26194.6|26239.1|26199.1|26222|26182|0
1643172600000|2022-01-26 04:50:00|26234.5|26194.5|26231.6|26191.6|26236|26196|26228.4|26188.4|0
1643172900000|2022-01-26 04:55:00|26231.5|26191.5|26242.9|26202.9|26244.7|26204.7|26228|26188|0
1643173200000|2022-01-26 05:00:00|26242.7|26202.7|26236.3|26196.3|26244.4|26204.4|26230.2|26190.2|0
1643173500000|2022-01-26 05:05:00|26236.4|26196.4|26228.3|26188.3|26239.7|26199.7|26218.5|26178.5|0
1643173800000|2022-01-26 05:10:00|26228.4|26188.4|26208.7|26168.7|26229.6|26189.6|26208.6|26168.6|0
1643174100000|2022-01-26 05:15:00|26209.3|26169.3|26191.3|26151.3|26213.6|26173.6|26186.9|26146.9|0
1643174400000|2022-01-26 05:20:00|26190.8|26150.8|26176.3|26136.3|26191.5|26151.5|26170.2|26130.2|0
1643174700000|2022-01-26 05:25:00|26176.9|26136.9|26205.5|26165.5|26206.7|26166.7|26176.3|26136.3|0
1643175000000|2022-01-26 05:30:00|26206.6|26166.6|26199|26159|26214.6|26174.6|26195.7|26155.7|0
1643175300000|2022-01-26 05:35:00|26199.1|26159.1|26205.3|26165.3|26211.8|26171.8|26199.1|26159.1|0
1643175600000|2022-01-26 05:40:00|26205.8|26165.8|26206.7|26166.7|26208.6|26168.6|26200.5|26160.5|0
1643175900000|2022-01-26 05:45:00|26206.2|26166.2|26213.6|26173.6|26213.7|26173.7|26200.2|26160.2|0
1643176200000|2022-01-26 05:50:00|26213.5|26173.5|26223|26183|26223|26183|26205.9|26165.9|0
1643176500000|2022-01-26 05:55:00|26223.1|26183.1|26220.8|26180.8|26229.9|26189.9|26219.4|26179.4|0
1643176800000|2022-01-26 06:00:00|26218.7|26178.7|26236.6|26196.6|26238.6|26198.6|26208.3|26168.3|0
1643177100000|2022-01-26 06:05:00|26236.7|26196.7|26241.3|26201.3|26245|26205|26228.4|26188.4|0
1643177400000|2022-01-26 06:10:00|26241.9|26201.9|26230.4|26190.4|26244.4|26204.4|26228.5|26188.5|0
1643177700000|2022-01-26 06:15:00|26230.5|26190.5|26235.7|26195.7|26237.4|26197.4|26227.3|26187.3|0
1643178000000|2022-01-26 06:20:00|26235.6|26195.6|26251.9|26211.9|26264.1|26224.1|26234.6|26194.6|0
1643178300000|2022-01-26 06:25:00|26252|26212|26247.2|26207.2|26259.1|26219.1|26245.5|26205.5|0
1643178600000|2022-01-26 06:30:00|26247.8|26207.8|26230.3|26190.3|26253.4|26213.4|26226.7|26186.7|0
1643178900000|2022-01-26 06:35:00|26230.4|26190.4|26249.2|26209.2|26252|26212|26230|26190|0
1643179200000|2022-01-26 06:40:00|26249.3|26209.3|26239.9|26199.9|26249.3|26209.3|26233.9|26193.9|0
1643179500000|2022-01-26 06:45:00|26240|26200|26251.1|26211.1|26251.2|26211.2|26233.5|26193.5|0
1643179800000|2022-01-26 06:50:00|26251|26211|26235.8|26195.8|26255.2|26215.2|26228.3|26188.3|0
1643180100000|2022-01-26 06:55:00|26235.7|26195.7|26237|26197|26243.1|26203.1|26225.4|26185.4|0
1643180400000|2022-01-26 07:00:00|26251.5|26211.5|26163.8|26148.8|26275.5|26235.5|26151.3|26136.3|64
1643180700000|2022-01-26 07:05:00|26161.3|26146.3|26158.8|26143.8|26166.3|26151.3|26143.8|26128.8|21
1643181000000|2022-01-26 07:10:00|26161.3|26146.3|26143.8|26128.8|26171.3|26156.3|26123.8|26108.8|40
1643181300000|2022-01-26 07:15:00|26138.8|26123.8|26131.3|26116.3|26141.3|26126.3|26123.8|26108.8|20
1643181600000|2022-01-26 07:20:00|26133.8|26118.8|26143.8|26128.8|26151.3|26136.3|26128.8|26113.8|17
1643181900000|2022-01-26 07:25:00|26148.8|26133.8|26158.8|26143.8|26158.8|26143.8|26141.3|26126.3|9
1643182200000|2022-01-26 07:30:00|26161.3|26146.3|26161.3|26146.3|26183.8|26168.8|26156.3|26141.3|18
1643182500000|2022-01-26 07:35:00|26158.8|26143.8|26188.8|26173.8|26191.3|26176.3|26158.8|26143.8|12
1643182800000|2022-01-26 07:40:00|26186.3|26171.3|26183.8|26168.8|26188.8|26173.8|26176.3|26161.3|9
1643183100000|2022-01-26 07:45:00|26186.3|26171.3|26183.8|26168.8|26191.3|26176.3|26168.8|26153.8|51
1643183400000|2022-01-26 07:50:00|26186.3|26171.3|26208.8|26193.8|26213.8|26198.8|26178.8|26163.8|35
1643183700000|2022-01-26 07:55:00|26206.3|26191.3|26193.8|26178.8|26213.8|26198.8|26156.3|26141.3|111
1643184000000|2022-01-26 08:00:00|26206.3|26191.3|26296.3|26281.3|26306.3|26291.3|26186.3|26171.3|737
1643184300000|2022-01-26 08:05:00|26288.8|26273.8|26281.3|26266.3|26316.3|26301.3|26276.3|26261.3|297
1643184600000|2022-01-26 08:10:00|26283.8|26268.8|26338.8|26323.8|26348.8|26333.8|26281.3|26266.3|350
1643184900000|2022-01-26 08:15:00|26336.3|26321.3|26356.3|26341.3|26361.3|26346.3|26331.3|26316.3|273
1643185200000|2022-01-26 08:20:00|26361.3|26346.3|26393.8|26378.8|26406.3|26391.3|26351.3|26336.3|318
1643185500000|2022-01-26 08:25:00|26391.3|26376.3|26416.3|26401.3|26436.3|26421.3|26388.8|26373.8|283
1643185800000|2022-01-26 08:30:00|26418.8|26403.8|26466.3|26451.3|26481.3|26466.3|26418.8|26403.8|478
1643186100000|2022-01-26 08:35:00|26461.3|26446.3|26496.3|26481.3|26501.3|26486.3|26456.3|26441.3|251
1643186400000|2022-01-26 08:40:00|26492.2|26477.2|26507.2|26492.2|26507.2|26492.2|26484.7|26469.7|239
1643186700000|2022-01-26 08:45:00|26504.7|26489.7|26507.2|26492.2|26514.7|26499.7|26459.7|26444.7|312
1643187000000|2022-01-26 08:50:00|26509.7|26494.7|26494.7|26479.7|26524.7|26509.7|26494.7|26479.7|289
1643187300000|2022-01-26 08:55:00|26497.2|26482.2|26499.7|26484.7|26504.7|26489.7|26469.7|26454.7|156
1643187600000|2022-01-26 09:00:00|26497.2|26482.2|26492.2|26477.2|26524.7|26509.7|26484.7|26469.7|218
1643187900000|2022-01-26 09:05:00|26494.7|26479.7|26534.7|26519.7|26534.7|26519.7|26487.2|26472.2|235
1643188200000|2022-01-26 09:10:00|26537.2|26522.2|26544.7|26529.7|26549.7|26534.7|26524.7|26509.7|161
1643188500000|2022-01-26 09:15:00|26549.7|26534.7|26559.7|26544.7|26569.7|26554.7|26544.7|26529.7|140
1643188800000|2022-01-26 09:20:00|26557.2|26542.2|26564.7|26549.7|26564.7|26549.7|26529.7|26514.7|139
1643189100000|2022-01-26 09:25:00|26562.2|26547.2|26552.2|26537.2|26574.7|26559.7|26549.7|26534.7|80
1643189400000|2022-01-26 09:30:00|26549.7|26534.7|26549.7|26534.7|26559.7|26544.7|26529.7|26514.7|154
1643189700000|2022-01-26 09:35:00|26547.2|26532.2|26559.7|26544.7|26567.2|26552.2|26529.7|26514.7|121
1643190000000|2022-01-26 09:40:00|26557.2|26542.2|26569.7|26554.7|26569.7|26554.7|26549.7|26534.7|60
1643190300000|2022-01-26 09:45:00|26567.2|26552.2|26567.2|26552.2|26584.7|26569.7|26559.7|26544.7|230
1643190600000|2022-01-26 09:50:00|26569.7|26554.7|26547.2|26532.2|26569.7|26554.7|26539.7|26524.7|145
1643190900000|2022-01-26 09:55:00|26544.7|26529.7|26542.2|26527.2|26547.2|26532.2|26524.7|26509.7|99
1643191200000|2022-01-26 10:00:00|26539.7|26524.7|26534.7|26519.7|26544.7|26529.7|26489.7|26474.7|367
1643191500000|2022-01-26 10:05:00|26532.2|26517.2|26514.7|26499.7|26532.2|26517.2|26504.7|26489.7|205
1643191800000|2022-01-26 10:10:00|26519.7|26504.7|26564.7|26549.7|26572.2|26557.2|26519.7|26504.7|160
1643192100000|2022-01-26 10:15:00|26567.2|26552.2|26584.7|26569.7|26589.7|26574.7|26564.7|26549.7|156
1643192400000|2022-01-26 10:20:00|26579.7|26564.7|26574.7|26559.7|26594.7|26579.7|26574.7|26559.7|109
1643192700000|2022-01-26 10:25:00|26579.7|26564.7|26579.7|26564.7|26584.7|26569.7|26564.7|26549.7|67
1643193000000|2022-01-26 10:30:00|26577.2|26562.2|26569.7|26554.7|26594.7|26579.7|26559.7|26544.7|108
1643193300000|2022-01-26 10:35:00|26572.2|26557.2|26562.2|26547.2|26579.7|26564.7|26562.2|26547.2|55
1643193600000|2022-01-26 10:40:00|26564.7|26549.7|26554.7|26539.7|26574.7|26559.7|26549.7|26534.7|74
1643193900000|2022-01-26 10:45:00|26552.2|26537.2|26534.7|26519.7|26554.7|26539.7|26519.7|26504.7|124
1643194200000|2022-01-26 10:50:00|26529.7|26514.7|26552.2|26537.2|26559.7|26544.7|26529.7|26514.7|127
1643194500000|2022-01-26 10:55:00|26549.7|26534.7|26554.7|26539.7|26557.2|26542.2|26534.7|26519.7|103
1643194800000|2022-01-26 11:00:00|26559.7|26544.7|26589.7|26574.7|26594.7|26579.7|26559.7|26544.7|148
1643195100000|2022-01-26 11:05:00|26584.7|26569.7|26574.7|26559.7|26599.7|26584.7|26574.7|26559.7|54
1643195400000|2022-01-26 11:10:00|26569.7|26554.7|26544.7|26529.7|26577.2|26562.2|26544.7|26529.7|128
1643195700000|2022-01-26 11:15:00|26542.2|26527.2|26532.2|26517.2|26549.7|26534.7|26529.7|26514.7|83
1643196000000|2022-01-26 11:20:00|26529.7|26514.7|26514.7|26499.7|26534.7|26519.7|26512.2|26497.2|51
1643196300000|2022-01-26 11:25:00|26512.2|26497.2|26492.2|26477.2|26512.2|26497.2|26474.7|26459.7|279
1643196600000|2022-01-26 11:30:00|26494.7|26479.7|26534.7|26519.7|26539.7|26524.7|26489.7|26474.7|145
1643196900000|2022-01-26 11:35:00|26537.2|26522.2|26537.2|26522.2|26544.7|26529.7|26534.7|26519.7|59
1643197200000|2022-01-26 11:40:00|26534.7|26519.7|26524.7|26509.7|26542.2|26527.2|26522.2|26507.2|75
1643197500000|2022-01-26 11:45:00|26527.2|26512.2|26534.7|26519.7|26544.7|26529.7|26519.7|26504.7|44
1643197800000|2022-01-26 11:50:00|26537.2|26522.2|26554.7|26539.7|26559.7|26544.7|26534.7|26519.7|65
1643198100000|2022-01-26 11:55:00|26557.2|26542.2|26602.2|26587.2|26604.7|26589.7|26544.7|26529.7|101
1643198400000|2022-01-26 12:00:00|26599.7|26584.7|26549.7|26534.7|26612.2|26597.2|26534.7|26519.7|149
1643198700000|2022-01-26 12:05:00|26544.7|26529.7|26552.2|26537.2|26569.7|26554.7|26544.7|26529.7|35
1643199000000|2022-01-26 12:10:00|26549.7|26534.7|26524.7|26509.7|26552.2|26537.2|26517.2|26502.2|39
1643199300000|2022-01-26 12:15:00|26527.2|26512.2|26509.7|26494.7|26534.7|26519.7|26509.7|26494.7|52
1643199600000|2022-01-26 12:20:00|26512.2|26497.2|26507.2|26492.2|26532.2|26517.2|26504.7|26489.7|62
1643199900000|2022-01-26 12:25:00|26509.7|26494.7|26552.2|26537.2|26554.7|26539.7|26509.7|26494.7|72
1643200200000|2022-01-26 12:30:00|26549.7|26534.7|26554.7|26539.7|26562.2|26547.2|26544.7|26529.7|91
1643200500000|2022-01-26 12:35:00|26552.2|26537.2|26574.7|26559.7|26577.2|26562.2|26544.7|26529.7|30
1643200800000|2022-01-26 12:40:00|26570.9|26555.9|26540.9|26525.9|26570.9|26555.9|26525.9|26510.9|58
1643201100000|2022-01-26 12:45:00|26545.9|26530.9|26550.9|26535.9|26555.9|26540.9|26533.4|26518.4|61
1643201400000|2022-01-26 12:50:00|26553.4|26538.4|26575.9|26560.9|26578.4|26563.4|26553.4|26538.4|315
1643201700000|2022-01-26 12:55:00|26578.4|26563.4|26573.4|26558.4|26583.4|26568.4|26565.9|26550.9|56
1643202000000|2022-01-26 13:00:00|26570.9|26555.9|26605.9|26590.9|26610.9|26595.9|26565.9|26550.9|117
1643202300000|2022-01-26 13:05:00|26603.4|26588.4|26610.9|26595.9|26610.9|26595.9|26595.9|26580.9|102
1643202600000|2022-01-26 13:10:00|26608.4|26593.4|26595.9|26580.9|26610.9|26595.9|26590.9|26575.9|74
1643202900000|2022-01-26 13:15:00|26598.4|26583.4|26590.9|26575.9|26610.9|26595.9|26585.9|26570.9|68
1643203200000|2022-01-26 13:20:00|26593.4|26578.4|26600.9|26585.9|26605.9|26590.9|26585.9|26570.9|98
1643203500000|2022-01-26 13:25:00|26605.9|26590.9|26605.9|26590.9|26610.9|26595.9|26595.9|26580.9|56
1643203800000|2022-01-26 13:30:00|26603.4|26588.4|26600.9|26585.9|26623.4|26608.4|26595.9|26580.9|219
1643204100000|2022-01-26 13:35:00|26598.4|26583.4|26590.9|26575.9|26605.9|26590.9|26585.9|26570.9|45
1643204400000|2022-01-26 13:40:00|26595.9|26580.9|26613.4|26598.4|26615.9|26600.9|26580.9|26565.9|78
1643204700000|2022-01-26 13:45:00|26610.9|26595.9|26618.4|26603.4|26625.9|26610.9|26600.9|26585.9|133
1643205000000|2022-01-26 13:50:00|26620.9|26605.9|26630.9|26615.9|26630.9|26615.9|26610.9|26595.9|143
1643205300000|2022-01-26 13:55:00|26628.4|26613.4|26650.9|26635.9|26650.9|26635.9|26625.9|26610.9|179
1643205600000|2022-01-26 14:00:00|26645.9|26630.9|26625.9|26610.9|26663.4|26648.4|26625.9|26610.9|358
1643205900000|2022-01-26 14:05:00|26628.4|26613.4|26633.4|26618.4|26643.4|26628.4|26615.9|26600.9|284
1643206200000|2022-01-26 14:10:00|26630.9|26615.9|26650.9|26635.9|26655.9|26640.9|26628.4|26613.4|303
1643206500000|2022-01-26 14:15:00|26655.9|26640.9|26620.9|26605.9|26660.9|26645.9|26618.4|26603.4|129
1643206800000|2022-01-26 14:20:00|26623.4|26608.4|26605.9|26590.9|26635.9|26620.9|26598.4|26583.4|148
1643207100000|2022-01-26 14:25:00|26603.4|26588.4|26623.4|26608.4|26630.9|26615.9|26600.9|26585.9|81
1643207400000|2022-01-26 14:30:00|26625.9|26610.9|26565.9|26550.9|26625.9|26610.9|26565.9|26550.9|199
1643207700000|2022-01-26 14:35:00|26570.9|26555.9|26565.9|26550.9|26585.9|26570.9|26555.9|26540.9|145
1643208000000|2022-01-26 14:40:00|26563.4|26548.4|26590.9|26575.9|26590.9|26575.9|26550.9|26535.9|299
1643208300000|2022-01-26 14:45:00|26593.4|26578.4|26640.9|26625.9|26648.4|26633.4|26590.9|26575.9|179
1643208600000|2022-01-26 14:50:00|26638.4|26623.4|26650.9|26635.9|26660.9|26645.9|26620.9|26605.9|176
1643208900000|2022-01-26 14:55:00|26645.9|26630.9|26650.9|26635.9|26655.9|26640.9|26610.9|26595.9|124
1643209200000|2022-01-26 15:00:00|26648.4|26633.4|26650.9|26635.9|26665.9|26650.9|26615.9|26600.9|201
1643209500000|2022-01-26 15:05:00|26653.4|26638.4|26630.9|26615.9|26660.9|26645.9|26618.4|26603.4|109
1643209800000|2022-01-26 15:10:00|26633.5|26618.5|26591|26576|26643.5|26628.5|26588.5|26573.5|277
1643210100000|2022-01-26 15:15:00|26593.5|26578.5|26603.5|26588.5|26608.5|26593.5|26573.5|26558.5|157
1643210400000|2022-01-26 15:20:00|26598.5|26583.5|26563.5|26548.5|26608.5|26593.5|26563.5|26548.5|200
1643210700000|2022-01-26 15:25:00|26558.5|26543.5|26538.5|26523.5|26566|26551|26523.5|26508.5|290
1643211000000|2022-01-26 15:30:00|26533.5|26518.5|26558.5|26543.5|26563.5|26548.5|26508.5|26493.5|326
1643211300000|2022-01-26 15:35:00|26556|26541|26521|26506|26563.5|26548.5|26516|26501|185
1643211600000|2022-01-26 15:40:00|26523.5|26508.5|26513.5|26498.5|26538.5|26523.5|26501|26486|333
1643211900000|2022-01-26 15:45:00|26516|26501|26523.5|26508.5|26538.5|26523.5|26491|26476|190
1643212200000|2022-01-26 15:50:00|26521|26506|26548.5|26533.5|26553.5|26538.5|26521|26506|382
1643212500000|2022-01-26 15:55:00|26546|26531|26553.5|26538.5|26566|26551|26523.5|26508.5|144
1643212800000|2022-01-26 16:00:00|26551|26536|26553.5|26538.5|26553.5|26538.5|26523.5|26508.5|160
1643213100000|2022-01-26 16:05:00|26556|26541|26578.5|26563.5|26586|26571|26553.5|26538.5|143
1643213400000|2022-01-26 16:10:00|26573.5|26558.5|26593.5|26578.5|26596|26581|26573.5|26558.5|164
1643213700000|2022-01-26 16:15:00|26598.5|26583.5|26583.5|26568.5|26608.5|26593.5|26563.5|26548.5|149
1643214000000|2022-01-26 16:20:00|26586|26571|26608.5|26593.5|26611|26596|26578.5|26563.5|183
1643214300000|2022-01-26 16:25:00|26603.5|26588.5|26588.5|26573.5|26623.5|26608.5|26583.5|26568.5|397
1643214600000|2022-01-26 16:30:00|26591|26576|26603.5|26588.5|26618.5|26603.5|26583.5|26568.5|521
1643214900000|2022-01-26 16:35:00|26606|26591|26636|26621|26636|26621|26601|26586|498
1643215200000|2022-01-26 16:40:00|26638.5|26623.5|26623.5|26608.5|26648.5|26633.5|26618.5|26603.5|462
1643215500000|2022-01-26 16:45:00|26628.5|26613.5|26603.5|26588.5|26636|26621|26601|26586|45
1643215800000|2022-01-26 16:50:00|26606|26586|26631|26611|26641|26616|26591|26566|58
1643216100000|2022-01-26 16:55:00|26636|26616|26641|26621|26646|26621|26616|26591|33
1643216400000|2022-01-26 17:00:00|26646|26626|26646|26626|26661|26641|26636|26616|34
1643216700000|2022-01-26 17:05:00|26651|26631|26656|26636|26656|26636|26636|26616|39
1643217000000|2022-01-26 17:10:00|26651|26631|26666|26646|26671|26651|26641|26616|49
1643217300000|2022-01-26 17:15:00|26661|26641|26661|26641|26676|26656|26656|26631|36
1643217600000|2022-01-26 17:20:00|26666|26646|26676|26651|26676|26656|26666|26641|34
1643217900000|2022-01-26 17:25:00|26671|26656|26696|26676|26701|26681|26671|26651|42
1643218200000|2022-01-26 17:30:00|26701|26681|26706|26686|26706|26686|26686|26661|24
1643218500000|2022-01-26 17:35:00|26701|26681|26696|26681|26716|26691|26696|26676|17
1643218800000|2022-01-26 17:40:00|26701|26686|26721|26696|26731|26711|26701|26686|29
1643219100000|2022-01-26 17:45:00|26716|26691|26716|26691|26721|26696|26696|26676|14
1643219400000|2022-01-26 17:50:00|26711|26696|26706|26686|26711|26696|26701|26681|54
1643219700000|2022-01-26 17:55:00|26701|26681|26701|26681|26711|26686|26701|26681|4
1643220000000|2022-01-26 18:00:00|26706|26676|26656|26636|26706|26676|26641|26621|17
1643220300000|2022-01-26 18:05:00|26651|26631|26676|26651|26676|26656|26641|26621|6
1643220600000|2022-01-26 18:10:00|26671|26646|26681|26661|26686|26666|26666|26646|6
1643220900000|2022-01-26 18:15:00|26676|26656|26661|26641|26686|26661|26656|26636|7
1643221200000|2022-01-26 18:20:00|26656|26636|26646|26621|26661|26636|26621|26601|32
1643221500000|2022-01-26 18:25:00|26641|26626|26666|26646|26666|26646|26641|26621|7
1643221800000|2022-01-26 18:30:00|26661|26641|26651|26631|26671|26646|26641|26621|35
1643222100000|2022-01-26 18:35:00|26646|26626|26646|26626|26656|26636|26636|26611|39
1643222400000|2022-01-26 18:40:00|26651|26621|26651|26631|26661|26641|26641|26616|30
1643222700000|2022-01-26 18:45:00|26646|26626|26656|26636|26656|26636|26641|26616|16
1643223000000|2022-01-26 18:50:00|26651|26631|26676|26651|26676|26651|26646|26626|16
1643223300000|2022-01-26 18:55:00|26671|26646|26666|26641|26691|26671|26646|26626|18
1643223600000|2022-01-26 19:00:00|26670|26642|26757.5|26729.5|26816|26791|26670|26642|91
1643223900000|2022-01-26 19:05:00|26760|26732|26750|26722|26807.5|26779.5|26746|26721|33
1643224200000|2022-01-26 19:10:00|26751|26726|26645|26617|26760|26732|26626|26606|110
1643224500000|2022-01-26 19:15:00|26641|26616|26666|26641|26671|26646|26611|26591|104
1643224800000|2022-01-26 19:20:00|26671|26646|26676|26651|26681|26661|26631|26611|54
1643225100000|2022-01-26 19:25:00|26681|26656|26713.5|26698.5|26736|26711|26681|26656|38
1643225400000|2022-01-26 19:30:00|26711|26696|26636|26621|26721|26706|26621|26606|21
1643225700000|2022-01-26 19:35:00|26638.5|26623.5|26726|26711|26736|26721|26613.5|26598.5|86
1643226000000|2022-01-26 19:40:00|26728.5|26713.5|26646|26631|26738.5|26723.5|26646|26631|36
1643226300000|2022-01-26 19:45:00|26633.5|26618.5|26563.5|26548.5|26633.5|26618.5|26543.5|26528.5|116
1643226600000|2022-01-26 19:50:00|26561|26546|26578.5|26563.5|26628.5|26613.5|26551|26536|53
1643226900000|2022-01-26 19:55:00|26576|26561|26573.5|26558.5|26576|26561|26546|26531|33
1643227200000|2022-01-26 20:00:00|26568.5|26553.5|26478.5|26463.5|26573.5|26558.5|26461|26446|132
1643227500000|2022-01-26 20:05:00|26481|26466|26383.5|26368.5|26486|26471|26383.5|26368.5|75
1643227800000|2022-01-26 20:10:00|26388.5|26373.5|26421|26406|26456|26441|26386|26371|65
1643228100000|2022-01-26 20:15:00|26423.5|26408.5|26386|26371|26453.5|26438.5|26381|26366|62
1643228400000|2022-01-26 20:20:00|26388.5|26373.5|26361|26346|26396|26381|26331|26316|90
1643228700000|2022-01-26 20:25:00|26363.5|26348.5|26466|26451|26471|26456|26351|26336|53
1643229000000|2022-01-26 20:30:00|26463.5|26448.5|26431|26416|26501|26486|26431|26416|22
1643229300000|2022-01-26 20:35:00|26428.5|26413.5|26436|26421|26461|26446|26396|26381|25
1643229600000|2022-01-26 20:40:00|26438.5|26423.5|26463.5|26448.5|26483.5|26468.5|26418.5|26403.5|26
1643229900000|2022-01-26 20:45:00|26461|26446|26446|26431|26491|26476|26421|26406|40
1643230200000|2022-01-26 20:50:00|26448.5|26433.5|26493.5|26478.5|26493.5|26478.5|26421|26406|26
1643230500000|2022-01-26 20:55:00|26488.5|26473.5|26506|26491|26521|26506|26478.5|26463.5|45
1643230800000|2022-01-26 21:00:00|26513.4|26473.4|26522.1|26482.1|26539.2|26499.2|26490.3|26450.3|0
1643231100000|2022-01-26 21:05:00|26521.5|26481.5|26488.2|26448.2|26552.2|26512.2|26471.9|26431.9|0
1643231400000|2022-01-26 21:10:00|26487.8|26447.8|26464.6|26424.6|26488.6|26448.6|26452.1|26412.1|0
1643231700000|2022-01-26 21:15:00|26465.1|26425.1|26490.6|26450.6|26499.1|26459.1|26458.6|26418.6|0
1643232000000|2022-01-26 21:20:00|26490.3|26450.3|26489.3|26449.3|26501|26461|26471.7|26431.7|0
1643232300000|2022-01-26 21:25:00|26489|26449|26499.1|26459.1|26503.7|26463.7|26477|26437|0
1643232600000|2022-01-26 21:30:00|26498.8|26458.8|26481.5|26441.5|26499.7|26459.7|26478.8|26438.8|0
1643232900000|2022-01-26 21:35:00|26481|26441|26466.7|26426.7|26482.3|26442.3|26452.3|26412.3|0
1643233200000|2022-01-26 21:40:00|26466.8|26426.8|26504.5|26464.5|26504.5|26464.5|26460.1|26420.1|0
1643233500000|2022-01-26 21:45:00|26504.3|26464.3|26516.1|26476.1|26533|26493|26494.1|26454.1|0
1643233800000|2022-01-26 21:50:00|26515.7|26475.7|26525.9|26485.9|26526|26486|26495.2|26455.2|0
1643234100000|2022-01-26 21:55:00|26525.4|26485.4|26518.2|26478.2|26533.2|26493.2|26514.9|26474.9|0
1643234400000|2022-01-26 22:00:00|26518.5|26478.5|26517.9|26477.9|26523.8|26483.8|26516.9|26476.9|0
1643234700000|2022-01-26 22:05:00|26518.5|26478.5|26522.2|26482.2|26522.2|26482.2|26517.4|26477.4|0
1643235000000|2022-01-26 22:10:00|26523.8|26483.8|26525.4|26485.4|26525.9|26485.9|26522.2|26482.2|0
1643235300000|2022-01-26 22:15:00|26535.1|26495.1|26542.1|26502.1|26542.6|26502.6|26535.1|26495.1|0
1643235600000|2022-01-26 22:20:00|26541.5|26501.5|26551.1|26511.1|26553.3|26513.3|26541|26501|0
1643235900000|2022-01-26 22:25:00|26552.2|26512.2|26548.1|26508.1|26554.9|26514.9|26547.6|26507.6|0
1643236200000|2022-01-26 22:30:00|26547.6|26507.6|26556.6|26516.6|26556.6|26516.6|26547.6|26507.6|0
1643236500000|2022-01-26 22:35:00|26555|26515|26569.4|26529.4|26569.4|26529.4|26555|26515|0
1643236800000|2022-01-26 22:40:00|26568.9|26528.9|26577.4|26537.4|26586.5|26546.5|26568.9|26528.9|0
1643237100000|2022-01-26 22:45:00|26576.3|26536.3|26566.2|26526.2|26578.5|26538.5|26566.2|26526.2|0
1643237400000|2022-01-26 22:50:00|26566.7|26526.7|26557.6|26517.6|26568.3|26528.3|26557.1|26517.1|0
1643237700000|2022-01-26 22:55:00|26558.7|26518.7|26562.4|26522.4|26562.4|26522.4|26551.2|26511.2|0
1643238000000|2022-01-26 23:00:00|26571.3|26531.3|26617.4|26577.4|26650.7|26610.7|26570.3|26530.3|0
1643238300000|2022-01-26 23:05:00|26617.1|26577.1|26676.6|26636.6|26676.6|26636.6|26607|26567|0
1643238600000|2022-01-26 23:10:00|26677|26637|26670.7|26630.7|26679.8|26639.8|26651.1|26611.1|0
1643238900000|2022-01-26 23:15:00|26670.4|26630.4|26645.3|26605.3|26679.1|26639.1|26631.5|26591.5|0
1643239200000|2022-01-26 23:20:00|26645.5|26605.5|26656.9|26616.9|26670|26630|26643.9|26603.9|0
1643239500000|2022-01-26 23:25:00|26656.8|26616.8|26664.8|26624.8|26675.9|26635.9|26643.9|26603.9|0
1643239800000|2022-01-26 23:30:00|26665.2|26625.2|26690.2|26650.2|26698.7|26658.7|26665.2|26625.2|0
1643240100000|2022-01-26 23:35:00|26690|26650|26675.9|26635.9|26695.5|26655.5|26674.6|26634.6|0
1643240400000|2022-01-26 23:40:00|26676.2|26636.2|26675.9|26635.9|26684.4|26644.4|26666.2|26626.2|0
1643240700000|2022-01-26 23:45:00|26676.4|26636.4|26681.1|26641.1|26691.5|26651.5|26675.9|26635.9|0
1643241000000|2022-01-26 23:50:00|26681.2|26641.2|26670.7|26630.7|26684.4|26644.4|26666.2|26626.2|0
1643241300000|2022-01-26 23:55:00|26670.4|26630.4|26688.8|26648.8|26690.2|26650.2|26669.3|26629.3|0
1643241600000|2022-01-27 00:00:00|26688.2|26648.2|26672.1|26632.1|26694.3|26654.3|26658.3|26618.3|0
1643241900000|2022-01-27 00:05:00|26672.2|26632.2|26642.7|26602.7|26676|26636|26636.2|26596.2|0
1643242200000|2022-01-27 00:10:00|26642.6|26602.6|26616.5|26576.5|26644.7|26604.7|26611.2|26571.2|0
1643242500000|2022-01-27 00:15:00|26616.2|26576.2|26550|26510|26616.5|26576.5|26542.4|26502.4|0
1643242800000|2022-01-27 00:20:00|26549.5|26509.5|26583.1|26543.1|26586.3|26546.3|26532.1|26492.1|0
1643243100000|2022-01-27 00:25:00|26581.5|26541.5|26528.5|26488.5|26584.6|26544.6|26519.1|26479.1|0
1643243400000|2022-01-27 00:30:00|26528.6|26488.6|26515.7|26475.7|26530.2|26490.2|26482.7|26442.7|0
1643243700000|2022-01-27 00:35:00|26515.8|26475.8|26488.6|26448.6|26517.6|26477.6|26476.1|26436.1|0
1643244000000|2022-01-27 00:40:00|26489.2|26449.2|26464.4|26424.4|26493.8|26453.8|26462.6|26422.6|0
1643244300000|2022-01-27 00:45:00|26464.3|26424.3|26468|26428|26487.4|26447.4|26456|26416|0
1643244600000|2022-01-27 00:50:00|26468.3|26428.3|26439.1|26399.1|26491.1|26451.1|26437.8|26397.8|0
1643244900000|2022-01-27 00:55:00|26438.5|26398.5|26399.3|26359.3|26451.6|26411.6|26393|26353|0
1643245200000|2022-01-27 01:00:00|26398.8|26358.8|26353|26313|26409.2|26369.2|26334|26294|0
1643245500000|2022-01-27 01:05:00|26352.7|26312.7|26310.6|26270.6|26371.2|26331.2|26293.4|26253.4|0
1643245800000|2022-01-27 01:10:00|26311.2|26271.2|26289.3|26249.3|26336|26296|26281.1|26241.1|0
1643246100000|2022-01-27 01:15:00|26289.8|26249.8|26219.1|26179.1|26306.8|26266.8|26212.9|26172.9|0
1643246400000|2022-01-27 01:20:00|26219.2|26179.2|26216.9|26176.9|26237.4|26197.4|26177.7|26137.7|0
1643246700000|2022-01-27 01:25:00|26217|26177|26223.9|26183.9|26261.6|26221.6|26212|26172|0
1643247000000|2022-01-27 01:30:00|26224.1|26184.1|26269.6|26229.6|26272.4|26232.4|26190.2|26150.2|0
1643247300000|2022-01-27 01:35:00|26269.4|26229.4|26244.7|26204.7|26294|26254|26240.3|26200.3|0
1643247600000|2022-01-27 01:40:00|26244.8|26204.8|26232.1|26192.1|26260.3|26220.3|26229.9|26189.9|0
1643247900000|2022-01-27 01:45:00|26232.8|26192.8|26203.1|26163.1|26240.8|26200.8|26192.3|26152.3|0
1643248200000|2022-01-27 01:50:00|26203.6|26163.6|26198.6|26158.6|26236.4|26196.4|26182.3|26142.3|0
1643248500000|2022-01-27 01:55:00|26199.1|26159.1|26161.5|26121.5|26200.5|26160.5|26146.2|26106.2|0
1643248800000|2022-01-27 02:00:00|26162|26122|26120.9|26080.9|26163.1|26123.1|26110.1|26070.1|0
1643249100000|2022-01-27 02:05:00|26121|26081|26085.4|26045.4|26143.8|26103.8|26084.1|26044.1|0
1643249400000|2022-01-27 02:10:00|26084.8|26044.8|26096.5|26056.5|26101.2|26061.2|26083|26043|0
1643249700000|2022-01-27 02:15:00|26096.4|26056.4|26081.5|26041.5|26103.4|26063.4|26081.4|26041.4|0
1643250000000|2022-01-27 02:20:00|26081.6|26041.6|26083.5|26043.5|26087.4|26047.4|26078.4|26038.4|0
1643250300000|2022-01-27 02:25:00|26083.8|26043.8|26079.3|26039.3|26084.6|26044.6|26071.8|26031.8|0
1643250600000|2022-01-27 02:30:00|26079.2|26039.2|26075.6|26035.6|26086.4|26046.4|26072|26032|0
1643250900000|2022-01-27 02:35:00|26075.5|26035.5|26095.6|26055.6|26096|26056|26073.6|26033.6|0
1643251200000|2022-01-27 02:40:00|26094.6|26054.6|26111.9|26071.9|26134.2|26094.2|26092.3|26052.3|0
1643251500000|2022-01-27 02:45:00|26112.2|26072.2|26143.3|26103.3|26159.2|26119.2|26112.2|26072.2|0
1643251800000|2022-01-27 02:50:00|26143.8|26103.8|26130.4|26090.4|26153.7|26113.7|26123.9|26083.9|0
1643252100000|2022-01-27 02:55:00|26131.7|26091.7|26127.3|26087.3|26137.2|26097.2|26105.7|26065.7|0
1643252400000|2022-01-27 03:00:00|26127.4|26087.4|26092.3|26052.3|26140.4|26100.4|26086.1|26046.1|0
1643252700000|2022-01-27 03:05:00|26092.4|26052.4|26111.1|26071.1|26115.8|26075.8|26085.5|26045.5|0
1643253000000|2022-01-27 03:10:00|26110.6|26070.6|26083.5|26043.5|26113.2|26073.2|26083.5|26043.5|0
1643253300000|2022-01-27 03:15:00|26084.1|26044.1|26108|26068|26111.1|26071.1|26078.8|26038.8|0
1643253600000|2022-01-27 03:20:00|26108.5|26068.5|26106.1|26066.1|26130.5|26090.5|26098.6|26058.6|0
1643253900000|2022-01-27 03:25:00|26106|26066|26102.6|26062.6|26109.1|26069.1|26091.3|26051.3|0
1643254200000|2022-01-27 03:30:00|26102.5|26062.5|26105|26065|26123|26083|26090.5|26050.5|0
1643254500000|2022-01-27 03:35:00|26105.6|26065.6|26035.3|25995.3|26108|26068|26031.6|25991.6|0
1643254800000|2022-01-27 03:40:00|26035.1|25995.1|25991.2|25951.2|26038.3|25998.3|25978.9|25938.9|0
1643255100000|2022-01-27 03:45:00|25990.7|25950.7|25974.8|25934.8|25994.9|25954.9|25956.9|25916.9|0
1643255400000|2022-01-27 03:50:00|25974.9|25934.9|25983|25943|26001.6|25961.6|25974.6|25934.6|0
1643255700000|2022-01-27 03:55:00|25982.4|25942.4|25985.6|25945.6|25986.4|25946.4|25960|25920|0
1643256000000|2022-01-27 04:00:00|25985.2|25945.2|25972|25932|25987.6|25947.6|25967.1|25927.1|0
1643256300000|2022-01-27 04:05:00|25971.5|25931.5|25977.5|25937.5|25982.6|25942.6|25963.8|25923.8|0
1643256600000|2022-01-27 04:10:00|25976.7|25936.7|25996.3|25956.3|25996.8|25956.8|25966.6|25926.6|0
1643256900000|2022-01-27 04:15:00|25995.7|25955.7|25999.2|25959.2|26002.7|25962.7|25983.2|25943.2|0
1643257200000|2022-01-27 04:20:00|25999.5|25959.5|25996.5|25956.5|26003.9|25963.9|25993.1|25953.1|0
1643257500000|2022-01-27 04:25:00|25996.3|25956.3|26010.5|25970.5|26010.7|25970.7|25992.9|25952.9|0
1643257800000|2022-01-27 04:30:00|26010.6|25970.6|26038|25998|26047.5|26007.5|26008.3|25968.3|0
1643258100000|2022-01-27 04:35:00|26038.1|25998.1|26038|25998|26048.9|26008.9|26031.7|25991.7|0
1643258400000|2022-01-27 04:40:00|26037.9|25997.9|26019.5|25979.5|26039.5|25999.5|26015.8|25975.8|0
1643258700000|2022-01-27 04:45:00|26019.4|25979.4|26022.1|25982.1|26030.7|25990.7|26014.6|25974.6|0
1643259000000|2022-01-27 04:50:00|26022.6|25982.6|26035.9|25995.9|26048.8|26008.8|26020.7|25980.7|0
1643259300000|2022-01-27 04:55:00|26036|25996|26042.7|26002.7|26054.1|26014.1|26033|25993|0
1643259600000|2022-01-27 05:00:00|26043.2|26003.2|26103.1|26063.1|26103.1|26063.1|26029.8|25989.8|0
1643259900000|2022-01-27 05:05:00|26103.3|26063.3|26074.8|26034.8|26126.6|26086.6|26074.1|26034.1|0
1643260200000|2022-01-27 05:10:00|26075.6|26035.6|26043.5|26003.5|26078.7|26038.7|26043.5|26003.5|0
1643260500000|2022-01-27 05:15:00|26043.3|26003.3|25982.4|25942.4|26048.3|26008.3|25982.2|25942.2|0
1643260800000|2022-01-27 05:20:00|25982|25942|25987.5|25947.5|26002|25962|25979|25939|0
1643261100000|2022-01-27 05:25:00|25988|25948|26017.8|25977.8|26022.4|25982.4|25987.5|25947.5|0
1643261400000|2022-01-27 05:30:00|26017.5|25977.5|26083.6|26043.6|26090.1|26050.1|26014.6|25974.6|0
1643261700000|2022-01-27 05:35:00|26083.7|26043.7|26112.6|26072.6|26116.6|26076.6|26063.8|26023.8|0
1643262000000|2022-01-27 05:40:00|26112.7|26072.7|26095.1|26055.1|26116|26076|26064.8|26024.8|0
1643262300000|2022-01-27 05:45:00|26095.2|26055.2|26100.2|26060.2|26100.2|26060.2|26082.7|26042.7|0
1643262600000|2022-01-27 05:50:00|26100|26060|26064.4|26024.4|26113.8|26073.8|26049.6|26009.6|0
1643262900000|2022-01-27 05:55:00|26064.3|26024.3|26073.5|26033.5|26078.6|26038.6|26049.7|26009.7|0
1643263200000|2022-01-27 06:00:00|26073|26033|26068.3|26028.3|26098.5|26058.5|26058.5|26018.5|0
1643263500000|2022-01-27 06:05:00|26068.1|26028.1|26114|26074|26116.7|26076.7|26053.7|26013.7|0
1643263800000|2022-01-27 06:10:00|26115.2|26075.2|26139|26099|26169.2|26129.2|26115.2|26075.2|0
1643264100000|2022-01-27 06:15:00|26139.2|26099.2|26068.9|26028.9|26139.3|26099.3|26068.8|26028.8|0
1643264400000|2022-01-27 06:20:00|26068.8|26028.8|26024.5|25984.5|26098.8|26058.8|26024.2|25984.2|0
1643264700000|2022-01-27 06:25:00|26024.3|25984.3|25963.8|25923.8|26024.8|25984.8|25958.8|25918.8|0
1643265000000|2022-01-27 06:30:00|25964.3|25924.3|25941.3|25901.3|25965.4|25925.4|25923.5|25883.5|0
1643265300000|2022-01-27 06:35:00|25941.4|25901.4|25962|25922|25995.1|25955.1|25922.8|25882.8|0
1643265600000|2022-01-27 06:40:00|25961.5|25921.5|25968.5|25928.5|25988.6|25948.6|25952.7|25912.7|0
1643265900000|2022-01-27 06:45:00|25968.8|25928.8|25961.7|25921.7|25991.8|25951.8|25941.4|25901.4|0
1643266200000|2022-01-27 06:50:00|25963.5|25923.5|26050.8|26010.8|26050.8|26010.8|25963.5|25923.5|0
1643266500000|2022-01-27 06:55:00|26051|26011|26073.8|26033.8|26083.4|26043.4|26047.9|26007.9|0
1643266800000|2022-01-27 07:00:00|26094.5|26054.5|26208.5|26193.5|26208.5|26193.5|26090.2|26050.2|115
1643267100000|2022-01-27 07:05:00|26206|26191|26166|26151|26218.5|26203.5|26163.5|26148.5|38
1643267400000|2022-01-27 07:10:00|26168.5|26153.5|26181|26166|26226|26211|26156|26141|50
1643267700000|2022-01-27 07:15:00|26183.5|26168.5|26243.5|26228.5|26246|26231|26183.5|26168.5|45
1643268000000|2022-01-27 07:20:00|26246|26231|26241|26226|26261|26246|26238.5|26223.5|49
1643268300000|2022-01-27 07:25:00|26238.5|26223.5|26203.5|26188.5|26251|26236|26198.5|26183.5|79
1643268600000|2022-01-27 07:30:00|26201|26186|26241|26226|26278.5|26263.5|26188.5|26173.5|65
1643268900000|2022-01-27 07:35:00|26243.5|26228.5|26283.5|26268.5|26291|26276|26236|26221|36
1643269200000|2022-01-27 07:40:00|26281|26266|26271|26256|26291|26276|26263.5|26248.5|44
1643269500000|2022-01-27 07:45:00|26273.5|26258.5|26276|26261|26281|26266|26248.5|26233.5|32
1643269800000|2022-01-27 07:50:00|26278.5|26263.5|26313.5|26298.5|26313.5|26298.5|26271|26256|38
1643270100000|2022-01-27 07:55:00|26316|26301|26306|26291|26328.5|26313.5|26273.5|26258.5|91
1643270400000|2022-01-27 08:00:00|26308.5|26293.5|26328.5|26313.5|26333.5|26318.5|26263.5|26248.5|679
1643270700000|2022-01-27 08:05:00|26333.5|26318.5|26363.5|26348.5|26383.5|26368.5|26316|26301|561
1643271000000|2022-01-27 08:10:00|26366|26351|26431|26416|26431|26416|26343.5|26328.5|421
1643271300000|2022-01-27 08:15:00|26433.5|26418.5|26453.5|26438.5|26453.5|26438.5|26408.5|26393.5|584
1643271600000|2022-01-27 08:20:00|26448.5|26433.5|26408.5|26393.5|26471|26456|26396|26381|311
1643271900000|2022-01-27 08:25:00|26413.5|26398.5|26413.5|26398.5|26433.5|26418.5|26388.5|26373.5|187
1643272200000|2022-01-27 08:30:00|26416|26401|26403.5|26388.5|26428.5|26413.5|26388.5|26373.5|346
1643272500000|2022-01-27 08:35:00|26406|26391|26428.5|26413.5|26443.5|26428.5|26403.5|26388.5|330
1643272800000|2022-01-27 08:40:00|26429.9|26414.9|26482.4|26467.4|26484.9|26469.9|26429.9|26414.9|265
1643273100000|2022-01-27 08:45:00|26479.9|26464.9|26479.9|26464.9|26517.4|26502.4|26469.9|26454.9|231
1643273400000|2022-01-27 08:50:00|26482.4|26467.4|26509.9|26494.9|26514.9|26499.9|26477.4|26462.4|94
1643273700000|2022-01-27 08:55:00|26514.9|26499.9|26559.9|26544.9|26564.9|26549.9|26504.9|26489.9|383
1643274000000|2022-01-27 09:00:00|26564.9|26549.9|26532.4|26517.4|26572.4|26557.4|26529.9|26514.9|384
1643274300000|2022-01-27 09:05:00|26529.9|26514.9|26519.9|26504.9|26539.9|26524.9|26499.9|26484.9|260
1643274600000|2022-01-27 09:10:00|26524.9|26509.9|26522.4|26507.4|26559.9|26544.9|26514.9|26499.9|158
1643274900000|2022-01-27 09:15:00|26524.9|26509.9|26537.4|26522.4|26537.4|26522.4|26509.9|26494.9|133
1643275200000|2022-01-27 09:20:00|26534.9|26519.9|26572.4|26557.4|26579.9|26564.9|26519.9|26504.9|167
1643275500000|2022-01-27 09:25:00|26569.9|26554.9|26619.9|26604.9|26634.9|26619.9|26559.9|26544.9|245
1643275800000|2022-01-27 09:30:00|26622.4|26607.4|26592.4|26577.4|26624.9|26609.9|26589.9|26574.9|114
1643276100000|2022-01-27 09:35:00|26589.9|26574.9|26587.4|26572.4|26619.9|26604.9|26584.9|26569.9|248
1643276400000|2022-01-27 09:40:00|26584.9|26569.9|26634.9|26619.9|26649.9|26634.9|26584.9|26569.9|165
1643276700000|2022-01-27 09:45:00|26637.4|26622.4|26679.9|26664.9|26684.9|26669.9|26624.9|26609.9|225
1643277000000|2022-01-27 09:50:00|26677.4|26662.4|26709.9|26694.9|26739.9|26724.9|26674.9|26659.9|194
1643277300000|2022-01-27 09:55:00|26712.4|26697.4|26714.9|26699.9|26734.9|26719.9|26704.9|26689.9|138
1643277600000|2022-01-27 10:00:00|26719.9|26704.9|26732.4|26717.4|26739.9|26724.9|26697.4|26682.4|222
1643277900000|2022-01-27 10:05:00|26729.9|26714.9|26734.9|26719.9|26744.9|26729.9|26727.4|26712.4|61
1643278200000|2022-01-27 10:10:00|26739.9|26724.9|26704.9|26689.9|26744.9|26729.9|26697.4|26682.4|130
1643278500000|2022-01-27 10:15:00|26707.4|26692.4|26672.4|26657.4|26722.4|26707.4|26669.9|26654.9|124
1643278800000|2022-01-27 10:20:00|26674.9|26659.9|26719.9|26704.9|26722.4|26707.4|26664.9|26649.9|274
1643279100000|2022-01-27 10:25:00|26717.4|26702.4|26744.9|26729.9|26749.9|26734.9|26714.9|26699.9|75
1643279400000|2022-01-27 10:30:00|26749.9|26734.9|26729.9|26714.9|26759.9|26744.9|26719.9|26704.9|132
1643279700000|2022-01-27 10:35:00|26732.4|26717.4|26772.4|26757.4|26774.9|26759.9|26729.9|26714.9|150
1643280000000|2022-01-27 10:40:00|26769.9|26754.9|26769.9|26754.9|26779.9|26764.9|26759.9|26744.9|127
1643280300000|2022-01-27 10:45:00|26764.9|26749.9|26724.9|26709.9|26784.9|26769.9|26724.9|26709.9|161
1643280600000|2022-01-27 10:50:00|26727.4|26712.4|26692.4|26677.4|26729.9|26714.9|26682.4|26667.4|360
1643280900000|2022-01-27 10:55:00|26689.9|26674.9|26639.9|26624.9|26694.9|26679.9|26629.9|26614.9|357
1643281200000|2022-01-27 11:00:00|26637.4|26622.4|26669.9|26654.9|26674.9|26659.9|26634.9|26619.9|220
1643281500000|2022-01-27 11:05:00|26672.4|26657.4|26672.4|26657.4|26704.9|26689.9|26669.9|26654.9|184
1643281800000|2022-01-27 11:10:00|26674.9|26659.9|26699.9|26684.9|26707.4|26692.4|26667.4|26652.4|108
1643282100000|2022-01-27 11:15:00|26697.4|26682.4|26694.9|26679.9|26714.9|26699.9|26692.4|26677.4|78
1643282400000|2022-01-27 11:20:00|26692.4|26677.4|26679.9|26664.9|26699.9|26684.9|26659.9|26644.9|387
1643282700000|2022-01-27 11:25:00|26677.4|26662.4|26729.9|26714.9|26737.4|26722.4|26677.4|26662.4|91
1643283000000|2022-01-27 11:30:00|26732.4|26717.4|26697.4|26682.4|26739.9|26724.9|26694.9|26679.9|116
1643283300000|2022-01-27 11:35:00|26699.9|26684.9|26672.4|26657.4|26714.9|26699.9|26667.4|26652.4|93
1643283600000|2022-01-27 11:40:00|26669.9|26654.9|26684.9|26669.9|26689.9|26674.9|26664.9|26649.9|53
1643283900000|2022-01-27 11:45:00|26687.4|26672.4|26694.9|26679.9|26714.9|26699.9|26674.9|26659.9|56
1643284200000|2022-01-27 11:50:00|26697.4|26682.4|26719.9|26704.9|26729.9|26714.9|26694.9|26679.9|70
1643284500000|2022-01-27 11:55:00|26717.4|26702.4|26739.9|26724.9|26749.9|26734.9|26704.9|26689.9|65
1643284800000|2022-01-27 12:00:00|26749.9|26734.9|26722.4|26707.4|26754.9|26739.9|26704.9|26689.9|70
1643285100000|2022-01-27 12:05:00|26724.9|26709.9|26722.4|26707.4|26727.4|26712.4|26699.9|26684.9|59
1643285400000|2022-01-27 12:10:00|26724.9|26709.9|26747.4|26732.4|26752.4|26737.4|26722.4|26707.4|76
1643285700000|2022-01-27 12:15:00|26749.9|26734.9|26717.4|26702.4|26759.9|26744.9|26709.9|26694.9|57
1643286000000|2022-01-27 12:20:00|26719.9|26704.9|26684.9|26669.9|26729.9|26714.9|26684.9|26669.9|92
1643286300000|2022-01-27 12:25:00|26687.4|26672.4|26722.4|26707.4|26727.4|26712.4|26687.4|26672.4|62
1643286600000|2022-01-27 12:30:00|26724.9|26709.9|26694.9|26679.9|26739.9|26724.9|26689.9|26674.9|85
1643286900000|2022-01-27 12:35:00|26697.4|26682.4|26704.9|26689.9|26727.4|26712.4|26689.9|26674.9|125
1643287200000|2022-01-27 12:40:00|26702.3|26687.3|26712.3|26697.3|26732.3|26717.3|26702.3|26687.3|143
1643287500000|2022-01-27 12:45:00|26709.8|26694.8|26742.3|26727.3|26747.3|26732.3|26709.8|26694.8|123
1643287800000|2022-01-27 12:50:00|26737.3|26722.3|26764.8|26749.8|26777.3|26762.3|26737.3|26722.3|85
1643288100000|2022-01-27 12:55:00|26762.3|26747.3|26764.8|26749.8|26777.3|26762.3|26757.3|26742.3|51
1643288400000|2022-01-27 13:00:00|26767.3|26752.3|26772.3|26757.3|26792.3|26777.3|26757.3|26742.3|124
1643288700000|2022-01-27 13:05:00|26777.3|26762.3|26807.3|26792.3|26807.3|26792.3|26774.8|26759.8|134
1643289000000|2022-01-27 13:10:00|26809.8|26794.8|26799.8|26784.8|26814.8|26799.8|26799.8|26784.8|83
1643289300000|2022-01-27 13:15:00|26797.3|26782.3|26812.3|26797.3|26812.3|26797.3|26787.3|26772.3|86
1643289600000|2022-01-27 13:20:00|26817.3|26802.3|26817.3|26802.3|26817.3|26802.3|26794.8|26779.8|74
1643289900000|2022-01-27 13:25:00|26819.8|26804.8|26824.8|26809.8|26842.3|26827.3|26809.8|26794.8|116
1643290200000|2022-01-27 13:30:00|26827.3|26812.3|26832.3|26817.3|26852.3|26837.3|26824.8|26809.8|126
1643290500000|2022-01-27 13:35:00|26829.8|26814.8|26832.3|26817.3|26837.3|26822.3|26812.3|26797.3|60
1643290800000|2022-01-27 13:40:00|26829.8|26814.8|26849.8|26834.8|26857.3|26842.3|26829.8|26814.8|72
1643291100000|2022-01-27 13:45:00|26852.3|26837.3|26849.8|26834.8|26859.8|26844.8|26832.3|26817.3|114
1643291400000|2022-01-27 13:50:00|26847.3|26832.3|26897.3|26882.3|26897.3|26882.3|26847.3|26832.3|186
1643291700000|2022-01-27 13:55:00|26892.3|26877.3|26917.3|26902.3|26917.3|26902.3|26892.3|26877.3|129
1643292000000|2022-01-27 14:00:00|26909.8|26894.8|26912.3|26897.3|26922.3|26907.3|26897.3|26882.3|116
1643292300000|2022-01-27 14:05:00|26917.3|26902.3|26917.3|26902.3|26922.3|26907.3|26897.3|26882.3|68
1643292600000|2022-01-27 14:10:00|26914.8|26899.8|26947.3|26932.3|26947.3|26932.3|26912.3|26897.3|82
1643292900000|2022-01-27 14:15:00|26949.8|26934.8|26952.3|26937.3|26964.8|26949.8|26944.8|26929.8|169
1643293200000|2022-01-27 14:20:00|26954.8|26939.8|26937.3|26922.3|26967.3|26952.3|26937.3|26922.3|192
1643293500000|2022-01-27 14:25:00|26939.8|26924.8|26967.3|26952.3|26969.8|26954.8|26932.3|26917.3|97
1643293800000|2022-01-27 14:30:00|26964.8|26949.8|26927.3|26912.3|26982.3|26967.3|26922.3|26907.3|351
1643294100000|2022-01-27 14:35:00|26929.8|26914.8|26969.8|26954.8|26977.3|26962.3|26917.3|26902.3|348
1643294400000|2022-01-27 14:40:00|26972.3|26957.3|27022.3|27007.3|27027.3|27012.3|26972.3|26957.3|305
1643294700000|2022-01-27 14:45:00|27024.8|27009.8|27047.3|27032.3|27052.3|27037.3|27007.3|26992.3|289
1643295000000|2022-01-27 14:50:00|27049.8|27034.8|27014.8|26999.8|27052.3|27037.3|27012.3|26997.3|230
1643295300000|2022-01-27 14:55:00|27017.3|27002.3|26997.3|26982.3|27022.3|27007.3|26952.3|26937.3|364
1643295600000|2022-01-27 15:00:00|26992.3|26977.3|26992.3|26977.3|26997.3|26982.3|26942.3|26927.3|283
1643295900000|2022-01-27 15:05:00|26989.8|26974.8|26987.3|26972.3|26994.8|26979.8|26952.3|26937.3|271
1643296200000|2022-01-27 15:10:00|26983.5|26968.5|27011|26996|27018.5|27003.5|26968.5|26953.5|185
1643296500000|2022-01-27 15:15:00|27013.5|26998.5|26968.5|26953.5|27013.5|26998.5|26958.5|26943.5|153
1643296800000|2022-01-27 15:20:00|26973.5|26958.5|26903.5|26888.5|26978.5|26963.5|26903.5|26888.5|212
1643297100000|2022-01-27 15:25:00|26906|26891|26853.5|26838.5|26923.5|26908.5|26848.5|26833.5|217
1643297400000|2022-01-27 15:30:00|26851|26836|26858.5|26843.5|26888.5|26873.5|26838.5|26823.5|275
1643297700000|2022-01-27 15:35:00|26853.5|26838.5|26843.5|26828.5|26868.5|26853.5|26828.5|26813.5|266
1643298000000|2022-01-27 15:40:00|26848.5|26833.5|26913.5|26898.5|26916|26901|26838.5|26823.5|294
1643298300000|2022-01-27 15:45:00|26911|26896|26883.5|26868.5|26928.5|26913.5|26868.5|26853.5|259
1643298600000|2022-01-27 15:50:00|26881|26866|26896|26881|26913.5|26898.5|26878.5|26863.5|149
1643298900000|2022-01-27 15:55:00|26898.5|26883.5|26933.5|26918.5|26943.5|26928.5|26888.5|26873.5|198
1643299200000|2022-01-27 16:00:00|26938.5|26923.5|26931|26916|26961|26946|26928.5|26913.5|166
1643299500000|2022-01-27 16:05:00|26933.5|26918.5|26898.5|26883.5|26948.5|26933.5|26893.5|26878.5|166
1643299800000|2022-01-27 16:10:00|26903.5|26888.5|26933.5|26918.5|26938.5|26923.5|26898.5|26883.5|186
1643300100000|2022-01-27 16:15:00|26931|26916|26878.5|26863.5|26931|26916|26868.5|26853.5|203
1643300400000|2022-01-27 16:20:00|26868.5|26853.5|26853.5|26838.5|26893.5|26878.5|26853.5|26838.5|766
1643300700000|2022-01-27 16:25:00|26856|26841|26853.5|26838.5|26858.5|26843.5|26818.5|26803.5|390
1643301000000|2022-01-27 16:30:00|26848.5|26833.5|26878.5|26863.5|26898.5|26883.5|26836|26821|484
1643301300000|2022-01-27 16:35:00|26881|26866|26888.5|26873.5|26923.5|26908.5|26881|26866|206
1643301600000|2022-01-27 16:40:00|26891|26876|26898.5|26883.5|26933.5|26918.5|26878.5|26863.5|48
1643301900000|2022-01-27 16:45:00|26901|26886|26928.5|26913.5|26941|26926|26896|26881|149
1643302200000|2022-01-27 16:50:00|26931|26911|26936|26916|26941|26921|26916|26896|77
1643302500000|2022-01-27 16:55:00|26941|26911|26926|26906|26941|26916|26921|26896|61
1643302800000|2022-01-27 17:00:00|26921|26901|26916|26896|26921|26901|26896|26876|71
1643303100000|2022-01-27 17:05:00|26911|26891|26871|26851|26916|26896|26866|26841|36
1643303400000|2022-01-27 17:10:00|26876|26856|26861|26841|26881|26856|26846|26826|15
1643303700000|2022-01-27 17:15:00|26866|26836|26816|26796|26866|26846|26806|26786|56
1643304000000|2022-01-27 17:20:00|26811|26791|26811|26791|26821|26801|26801|26781|41
1643304300000|2022-01-27 17:25:00|26816|26796|26791|26771|26831|26811|26786|26761|155
1643304600000|2022-01-27 17:30:00|26796|26766|26781|26756|26806|26781|26776|26751|51
1643304900000|2022-01-27 17:35:00|26776|26761|26766|26746|26786|26761|26751|26726|84
1643305200000|2022-01-27 17:40:00|26771|26741|26766|26741|26781|26761|26746|26726|62
1643305500000|2022-01-27 17:45:00|26761|26746|26731|26711|26761|26746|26716|26696|38
1643305800000|2022-01-27 17:50:00|26736|26716|26766|26746|26771|26746|26736|26711|40
1643306100000|2022-01-27 17:55:00|26761|26741|26761|26741|26791|26766|26756|26731|64
1643306400000|2022-01-27 18:00:00|26756|26736|26721|26696|26781|26761|26716|26696|62
1643306700000|2022-01-27 18:05:00|26716|26691|26711|26691|26726|26701|26681|26656|73
1643307000000|2022-01-27 18:10:00|26716|26686|26701|26676|26716|26691|26681|26661|17
1643307300000|2022-01-27 18:15:00|26696|26671|26671|26646|26726|26706|26666|26641|84
1643307600000|2022-01-27 18:20:00|26666|26651|26636|26616|26671|26651|26636|26616|81
1643307900000|2022-01-27 18:25:00|26641|26621|26631|26611|26656|26636|26626|26601|54
1643308200000|2022-01-27 18:30:00|26626|26606|26676|26656|26676|26656|26626|26606|57
1643308500000|2022-01-27 18:35:00|26671|26651|26636|26611|26696|26671|26626|26606|35
1643308800000|2022-01-27 18:40:00|26631|26616|26666|26646|26676|26651|26621|26601|33
1643309100000|2022-01-27 18:45:00|26671|26641|26671|26651|26681|26656|26641|26616|32
1643309400000|2022-01-27 18:50:00|26666|26646|26666|26641|26691|26671|26651|26626|41
1643309700000|2022-01-27 18:55:00|26661|26646|26696|26676|26716|26691|26656|26636|38
1643310000000|2022-01-27 19:00:00|26691|26671|26746|26726|26756|26736|26691|26671|18
1643310300000|2022-01-27 19:05:00|26751|26731|26741|26721|26776|26756|26731|26706|21
1643310600000|2022-01-27 19:10:00|26736|26716|26736|26716|26761|26736|26736|26716|7
1643310900000|2022-01-27 19:15:00|26741|26721|26701|26681|26741|26721|26691|26671|11
1643311200000|2022-01-27 19:20:00|26706|26676|26661|26641|26706|26681|26651|26631|24
1643311500000|2022-01-27 19:25:00|26656|26636|26636|26621|26671|26651|26631|26606|11
1643311800000|2022-01-27 19:30:00|26633.5|26618.5|26626|26611|26661|26646|26613.5|26598.5|22
1643312100000|2022-01-27 19:35:00|26623.5|26608.5|26658.5|26643.5|26666|26651|26621|26606|11
1643312400000|2022-01-27 19:40:00|26656|26641|26696|26681|26706|26691|26653.5|26638.5|14
1643312700000|2022-01-27 19:45:00|26698.5|26683.5|26703.5|26688.5|26731|26716|26691|26676|11
1643313000000|2022-01-27 19:50:00|26701|26686|26653.5|26638.5|26701|26686|26651|26636|5
1643313300000|2022-01-27 19:55:00|26651|26636|26673.5|26658.5|26688.5|26673.5|26641|26626|9
1643313600000|2022-01-27 20:00:00|26676|26661|26698.5|26683.5|26723.5|26708.5|26676|26661|3
1643313900000|2022-01-27 20:05:00|26696|26681|26683.5|26668.5|26723.5|26708.5|26681|26666|4
1643314200000|2022-01-27 20:10:00|26681|26666|26651|26636|26681|26666|26643.5|26628.5|9
1643314500000|2022-01-27 20:15:00|26653.5|26638.5|26683.5|26668.5|26691|26676|26623.5|26608.5|24
1643314800000|2022-01-27 20:20:00|26686|26671|26673.5|26658.5|26701|26686|26641|26626|14
1643315100000|2022-01-27 20:25:00|26676|26661|26693.5|26678.5|26718.5|26703.5|26666|26651|17
1643315400000|2022-01-27 20:30:00|26696|26681|26693.5|26678.5|26713.5|26698.5|26681|26666|29
1643315700000|2022-01-27 20:35:00|26696|26681|26671|26656|26708.5|26693.5|26671|26656|10
1643316000000|2022-01-27 20:40:00|26668.5|26653.5|26736|26721|26753.5|26738.5|26668.5|26653.5|11
1643316300000|2022-01-27 20:45:00|26738.5|26723.5|26736|26721|26771|26756|26716|26701|29
1643316600000|2022-01-27 20:50:00|26733.5|26718.5|26716|26701|26733.5|26718.5|26706|26691|36
1643316900000|2022-01-27 20:55:00|26718.5|26703.5|26733.5|26718.5|26733.5|26718.5|26713.5|26698.5|17
1643317200000|2022-01-27 21:00:00|26727.6|26687.6|26730.8|26690.8|26745.5|26705.5|26699.2|26659.2|0
1643317500000|2022-01-27 21:05:00|26731.9|26691.9|26767.3|26727.3|26779.5|26739.5|26721.7|26681.7|0
1643317800000|2022-01-27 21:10:00|26766.7|26726.7|26762.7|26722.7|26793.6|26753.6|26724.2|26684.2|0
1643318100000|2022-01-27 21:15:00|26762.4|26722.4|26792.9|26752.9|26792.9|26752.9|26760.2|26720.2|0
1643318400000|2022-01-27 21:20:00|26793.4|26753.4|26748.7|26708.7|26797.4|26757.4|26747.3|26707.3|0
1643318700000|2022-01-27 21:25:00|26749.3|26709.3|26761.5|26721.5|26774.3|26734.3|26744.8|26704.8|0
1643319000000|2022-01-27 21:30:00|26762.1|26722.1|26820.4|26780.4|26865.9|26825.9|26719.6|26679.6|0
1643319300000|2022-01-27 21:35:00|26820.5|26780.5|26835.1|26795.1|26836.4|26796.4|26798.6|26758.6|0
1643319600000|2022-01-27 21:40:00|26835.4|26795.4|26862.4|26822.4|26875.3|26835.3|26821|26781|0
1643319900000|2022-01-27 21:45:00|26861.8|26821.8|26863.7|26823.7|26888|26848|26854.7|26814.7|0
1643320200000|2022-01-27 21:50:00|26863.6|26823.6|26863.7|26823.7|26879.8|26839.8|26847|26807|0
1643320500000|2022-01-27 21:55:00|26864.1|26824.1|26889.8|26849.8|26891.4|26851.4|26863.1|26823.1|0
1643320800000|2022-01-27 22:00:00|26888.1|26848.1|26931.5|26891.5|26936.3|26896.3|26887.1|26847.1|0
1643321100000|2022-01-27 22:05:00|26932.5|26892.5|26954.4|26914.4|26956.6|26916.6|26924.5|26884.5|0
1643321400000|2022-01-27 22:10:00|26953.4|26913.4|26933.6|26893.6|26953.4|26913.4|26932|26892|0
1643321700000|2022-01-27 22:15:00|26930.9|26890.9|26939.5|26899.5|26944.3|26904.3|26920.8|26880.8|0
1643322000000|2022-01-27 22:20:00|26942.1|26902.1|26922.9|26882.9|26945.3|26905.3|26918.6|26878.6|0
1643322300000|2022-01-27 22:25:00|26922.4|26882.4|26904.2|26864.2|26922.4|26882.4|26904.2|26864.2|0
1643322600000|2022-01-27 22:30:00|26897.2|26857.2|26895.6|26855.6|26904.7|26864.7|26889.2|26849.2|0
1643322900000|2022-01-27 22:35:00|26892.9|26852.9|26895|26855|26905.7|26865.7|26888.6|26848.6|0
1643323200000|2022-01-27 22:40:00|26895.6|26855.6|26902|26862|26905.7|26865.7|26891.3|26851.3|0
1643323500000|2022-01-27 22:45:00|26906.8|26866.8|26921.2|26881.2|26921.8|26881.8|26906.8|26866.8|0
1643323800000|2022-01-27 22:50:00|26921.8|26881.8|26929.3|26889.3|26933|26893|26915.4|26875.4|0
1643324100000|2022-01-27 22:55:00|26929.8|26889.8|26936.7|26896.7|26937.3|26897.3|26925.5|26885.5|0
1643324400000|2022-01-27 23:00:00|26942.7|26902.7|26929.9|26889.9|26960.6|26920.6|26917.1|26877.1|0
1643324700000|2022-01-27 23:05:00|26930|26890|26949.2|26909.2|26964.6|26924.6|26929.2|26889.2|0
1643325000000|2022-01-27 23:10:00|26949.7|26909.7|26958.4|26918.4|26968.6|26928.6|26948.7|26908.7|0
1643325300000|2022-01-27 23:15:00|26958.2|26918.2|26897.4|26857.4|26958.2|26918.2|26896.1|26856.1|0
1643325600000|2022-01-27 23:20:00|26897.9|26857.9|26939.8|26899.8|26945.5|26905.5|26897.9|26857.9|0
1643325900000|2022-01-27 23:25:00|26939.6|26899.6|26937.8|26897.8|26962.2|26922.2|26936.4|26896.4|0
1643326200000|2022-01-27 23:30:00|26937.9|26897.9|26911.5|26871.5|26946.8|26906.8|26911.5|26871.5|0
1643326500000|2022-01-27 23:35:00|26911.7|26871.7|26931.4|26891.4|26937.8|26897.8|26911.7|26871.7|0
1643326800000|2022-01-27 23:40:00|26931.7|26891.7|26907.2|26867.2|26936.4|26896.4|26900.6|26860.6|0
1643327100000|2022-01-27 23:45:00|26908.3|26868.3|26903.8|26863.8|26928.7|26888.7|26902.4|26862.4|0
1643327400000|2022-01-27 23:50:00|26903.5|26863.5|26905.6|26865.6|26908.3|26868.3|26885.2|26845.2|0
1643327700000|2022-01-27 23:55:00|26905.9|26865.9|26857.5|26817.5|26908.3|26868.3|26856.2|26816.2|0
1643328000000|2022-01-28 00:00:00|26857.1|26817.1|26864|26824|26869.8|26829.8|26825.4|26785.4|0
1643328300000|2022-01-28 00:05:00|26864.1|26824.1|26830.6|26790.6|26870.5|26830.5|26828.1|26788.1|0
1643328600000|2022-01-28 00:10:00|26830.5|26790.5|26889.8|26849.8|26891|26851|26828.1|26788.1|0
1643328900000|2022-01-28 00:15:00|26889.4|26849.4|26797.1|26757.1|26891.6|26851.6|26785.5|26745.5|0
1643329200000|2022-01-28 00:20:00|26799.3|26759.3|26779.3|26739.3|26803.2|26763.2|26761.2|26721.2|0
1643329500000|2022-01-28 00:25:00|26779.1|26739.1|26758.8|26718.8|26799.8|26759.8|26756|26716|0
1643329800000|2022-01-28 00:30:00|26758.9|26718.9|26717.7|26677.7|26762.7|26722.7|26703.3|26663.3|0
1643330100000|2022-01-28 00:35:00|26717.5|26677.5|26744.3|26704.3|26748.6|26708.6|26717.4|26677.4|0
1643330400000|2022-01-28 00:40:00|26744.2|26704.2|26708.5|26668.5|26744.2|26704.2|26688.8|26648.8|0
1643330700000|2022-01-28 00:45:00|26708.4|26668.4|26754.6|26714.6|26760|26720|26695|26655|0
1643331000000|2022-01-28 00:50:00|26754.7|26714.7|26785.3|26745.3|26789.3|26749.3|26752.5|26712.5|0
1643331300000|2022-01-28 00:55:00|26784.3|26744.3|26826.9|26786.9|26842.8|26802.8|26782.7|26742.7|0
1643331600000|2022-01-28 01:00:00|26826.4|26786.4|26848|26808|26865.1|26825.1|26817.7|26777.7|0
1643331900000|2022-01-28 01:05:00|26848.1|26808.1|26831.8|26791.8|26879.9|26839.9|26830|26790|0
1643332200000|2022-01-28 01:10:00|26832.3|26792.3|26826.3|26786.3|26858.6|26818.6|26822.2|26782.2|0
1643332500000|2022-01-28 01:15:00|26826.4|26786.4|26834.8|26794.8|26836.2|26796.2|26804.8|26764.8|0
1643332800000|2022-01-28 01:20:00|26834.7|26794.7|26828.3|26788.3|26858.9|26818.9|26828.3|26788.3|0
1643333100000|2022-01-28 01:25:00|26828.4|26788.4|26856.8|26816.8|26873.6|26833.6|26828.3|26788.3|0
1643333400000|2022-01-28 01:30:00|26856.3|26816.3|26789.6|26749.6|26862|26822|26784.8|26744.8|0
1643333700000|2022-01-28 01:35:00|26789.7|26749.7|26798.5|26758.5|26821.7|26781.7|26778.9|26738.9|0
1643334000000|2022-01-28 01:40:00|26798.4|26758.4|26819.8|26779.8|26827.4|26787.4|26779.4|26739.4|0
1643334300000|2022-01-28 01:45:00|26819.3|26779.3|26782.5|26742.5|26831|26791|26776|26736|0
1643334600000|2022-01-28 01:50:00|26782.4|26742.4|26782.8|26742.8|26803.5|26763.5|26776.6|26736.6|0
1643334900000|2022-01-28 01:55:00|26788.5|26748.5|26839|26799|26846.9|26806.9|26788.5|26748.5|0
1643335200000|2022-01-28 02:00:00|26839.5|26799.5|26845.4|26805.4|26855.5|26815.5|26815.4|26775.4|0
1643335500000|2022-01-28 02:05:00|26844.8|26804.8|26863.9|26823.9|26867.4|26827.4|26829.8|26789.8|0
1643335800000|2022-01-28 02:10:00|26864|26824|26839.4|26799.4|26869.7|26829.7|26833.1|26793.1|0
1643336100000|2022-01-28 02:15:00|26839.7|26799.7|26826.3|26786.3|26854.7|26814.7|26823.5|26783.5|0
1643336400000|2022-01-28 02:20:00|26826.5|26786.5|26865|26825|26877.1|26837.1|26826.4|26786.4|0
1643336700000|2022-01-28 02:25:00|26864.9|26824.9|26879.2|26839.2|26889.1|26849.1|26848.5|26808.5|0
1643337000000|2022-01-28 02:30:00|26879.3|26839.3|26875.1|26835.1|26888.6|26848.6|26866.3|26826.3|0
1643337300000|2022-01-28 02:35:00|26874.5|26834.5|26885.2|26845.2|26896.4|26856.4|26861.2|26821.2|0
1643337600000|2022-01-28 02:40:00|26883.9|26843.9|26876.9|26836.9|26885.6|26845.6|26868.5|26828.5|0
1643337900000|2022-01-28 02:45:00|26877.1|26837.1|26906.9|26866.9|26908.7|26868.7|26873.5|26833.5|0
1643338200000|2022-01-28 02:50:00|26907.5|26867.5|26916.4|26876.4|26919.4|26879.4|26895.9|26855.9|0
1643338500000|2022-01-28 02:55:00|26915.8|26875.8|26912.3|26872.3|26921.9|26881.9|26904.4|26864.4|0
1643338800000|2022-01-28 03:00:00|26913.3|26873.3|26916|26876|26927|26887|26908.9|26868.9|0
1643339100000|2022-01-28 03:05:00|26916.6|26876.6|26918.2|26878.2|26918.9|26878.9|26895.8|26855.8|0
1643339400000|2022-01-28 03:10:00|26918.9|26878.9|26908.9|26868.9|26930.8|26890.8|26903.9|26863.9|0
1643339700000|2022-01-28 03:15:00|26908.8|26868.8|26870.5|26830.5|26908.9|26868.9|26861.1|26821.1|0
1643340000000|2022-01-28 03:20:00|26870.6|26830.6|26859.6|26819.6|26881.7|26841.7|26854.6|26814.6|0
1643340300000|2022-01-28 03:25:00|26859.7|26819.7|26849.5|26809.5|26862.8|26822.8|26839.5|26799.5|0
1643340600000|2022-01-28 03:30:00|26849.6|26809.6|26859.9|26819.9|26867.4|26827.4|26845.6|26805.6|0
1643340900000|2022-01-28 03:35:00|26860|26820|26858.5|26818.5|26867.7|26827.7|26849.2|26809.2|0
1643341200000|2022-01-28 03:40:00|26858|26818|26830|26790|26858|26818|26816.8|26776.8|0
1643341500000|2022-01-28 03:45:00|26829.5|26789.5|26840.9|26800.9|26855|26815|26820.4|26780.4|0
1643341800000|2022-01-28 03:50:00|26841|26801|26836.7|26796.7|26853.5|26813.5|26822.4|26782.4|0
1643342100000|2022-01-28 03:55:00|26835|26795|26828.6|26788.6|26843|26803|26822.2|26782.2|0
1643342400000|2022-01-28 04:00:00|26829.2|26789.2|26842.6|26802.6|26851.5|26811.5|26829.2|26789.2|0
1643342700000|2022-01-28 04:05:00|26843.4|26803.4|26837.2|26797.2|26849.7|26809.7|26836.6|26796.6|0
1643343000000|2022-01-28 04:10:00|26836.7|26796.7|26847.7|26807.7|26850.8|26810.8|26830.8|26790.8|0
1643343300000|2022-01-28 04:15:00|26848.3|26808.3|26819.5|26779.5|26849|26809|26810.1|26770.1|0
1643343600000|2022-01-28 04:20:00|26818.9|26778.9|26820.4|26780.4|26826|26786|26810.9|26770.9|0
1643343900000|2022-01-28 04:25:00|26820.5|26780.5|26831.8|26791.8|26835.5|26795.5|26813.1|26773.1|0
1643344200000|2022-01-28 04:30:00|26833.1|26793.1|26840.2|26800.2|26841.9|26801.9|26818.1|26778.1|0
1643344500000|2022-01-28 04:35:00|26840.3|26800.3|26835.3|26795.3|26846.1|26806.1|26833.3|26793.3|0
1643344800000|2022-01-28 04:40:00|26835.8|26795.8|26836.2|26796.2|26847.7|26807.7|26834.9|26794.9|0
1643345100000|2022-01-28 04:45:00|26835.7|26795.7|26807|26767|26839|26799|26807|26767|0
1643345400000|2022-01-28 04:50:00|26806.5|26766.5|26782.6|26742.6|26811.3|26771.3|26782.4|26742.4|0
1643345700000|2022-01-28 04:55:00|26783.7|26743.7|26791.2|26751.2|26791.4|26751.4|26763.7|26723.7|0
1643346000000|2022-01-28 05:00:00|26791.8|26751.8|26797.3|26757.3|26797.5|26757.5|26780.1|26740.1|0
1643346300000|2022-01-28 05:05:00|26796.8|26756.8|26783.3|26743.3|26804|26764|26781.8|26741.8|0
1643346600000|2022-01-28 05:10:00|26783.1|26743.1|26830.4|26790.4|26853.8|26813.8|26775.1|26735.1|0
1643346900000|2022-01-28 05:15:00|26830.9|26790.9|26890.1|26850.1|26894.9|26854.9|26830.2|26790.2|0
1643347200000|2022-01-28 05:20:00|26889.8|26849.8|26870.9|26830.9|26902.4|26862.4|26869.5|26829.5|0
1643347500000|2022-01-28 05:25:00|26871.1|26831.1|26888|26848|26897.1|26857.1|26864.8|26824.8|0
1643347800000|2022-01-28 05:30:00|26888.5|26848.5|26869.4|26829.4|26895.6|26855.6|26869.3|26829.3|0
1643348100000|2022-01-28 05:35:00|26869.2|26829.2|26866.2|26826.2|26871.3|26831.3|26845.4|26805.4|0
1643348400000|2022-01-28 05:40:00|26866.1|26826.1|26883.1|26843.1|26883.4|26843.4|26866.1|26826.1|0
1643348700000|2022-01-28 05:45:00|26883.2|26843.2|26863.1|26823.1|26883.2|26843.2|26862.2|26822.2|0
1643349000000|2022-01-28 05:50:00|26863.2|26823.2|26878|26838|26882.1|26842.1|26856.6|26816.6|0
1643349300000|2022-01-28 05:55:00|26878.6|26838.6|26876.5|26836.5|26883.5|26843.5|26862.3|26822.3|0
1643349600000|2022-01-28 06:00:00|26876|26836|26876.1|26836.1|26892.2|26852.2|26852.5|26812.5|0
1643349900000|2022-01-28 06:05:00|26876.2|26836.2|26847.6|26807.6|26876.3|26836.3|26843|26803|0
1643350200000|2022-01-28 06:10:00|26847.5|26807.5|26831.3|26791.3|26847.5|26807.5|26823.3|26783.3|0
1643350500000|2022-01-28 06:15:00|26831.4|26791.4|26857.7|26817.7|26858.6|26818.6|26829.6|26789.6|0
1643350800000|2022-01-28 06:20:00|26858.2|26818.2|26882|26842|26882|26842|26858.2|26818.2|0
1643351100000|2022-01-28 06:25:00|26881.4|26841.4|26882.3|26842.3|26885|26845|26870|26830|0
1643351400000|2022-01-28 06:30:00|26883.9|26843.9|26875.2|26835.2|26883.9|26843.9|26854.1|26814.1|0
1643351700000|2022-01-28 06:35:00|26874.7|26834.7|26891.3|26851.3|26893.1|26853.1|26872|26832|0
1643352000000|2022-01-28 06:40:00|26890.8|26850.8|26898.8|26858.8|26904.6|26864.6|26882.4|26842.4|0
1643352300000|2022-01-28 06:45:00|26898.2|26858.2|26892.2|26852.2|26906|26866|26887.8|26847.8|0
1643352600000|2022-01-28 06:50:00|26892.8|26852.8|26898.4|26858.4|26902.8|26862.8|26882.4|26842.4|0
1643352900000|2022-01-28 06:55:00|26898.3|26858.3|26849.3|26809.3|26904.7|26864.7|26844.8|26804.8|0
1643353200000|2022-01-28 07:00:00|26852.3|26812.3|26773.5|26758.5|26852.3|26812.3|26758.5|26743.5|80
1643353500000|2022-01-28 07:05:00|26768.5|26753.5|26811|26796|26821|26806|26768.5|26753.5|38
1643353800000|2022-01-28 07:10:00|26813.5|26798.5|26801|26786|26816|26801|26768.5|26753.5|57
1643354100000|2022-01-28 07:15:00|26798.5|26783.5|26811|26796|26823.5|26808.5|26781|26766|34
1643354400000|2022-01-28 07:20:00|26808.5|26793.5|26748.5|26733.5|26811|26796|26746|26731|29
1643354700000|2022-01-28 07:25:00|26751|26736|26783.5|26768.5|26808.5|26793.5|26743.5|26728.5|25
1643355000000|2022-01-28 07:30:00|26781|26766|26761|26746|26786|26771|26753.5|26738.5|18
1643355300000|2022-01-28 07:35:00|26758.5|26743.5|26771|26756|26783.5|26768.5|26756|26741|23
1643355600000|2022-01-28 07:40:00|26768.5|26753.5|26751|26736|26778.5|26763.5|26748.5|26733.5|32
1643355900000|2022-01-28 07:45:00|26748.5|26733.5|26786|26771|26788.5|26773.5|26743.5|26728.5|36
1643356200000|2022-01-28 07:50:00|26788.5|26773.5|26858.5|26843.5|26858.5|26843.5|26776|26761|96
1643356500000|2022-01-28 07:55:00|26856|26841|26878.5|26863.5|26883.5|26868.5|26811|26796|189
1643356800000|2022-01-28 08:00:00|26873.5|26858.5|26848.5|26833.5|26876|26861|26796|26781|918
1643357100000|2022-01-28 08:05:00|26846|26831|26833.5|26818.5|26861|26846|26813.5|26798.5|381
1643357400000|2022-01-28 08:10:00|26828.5|26813.5|26771|26756|26838.5|26823.5|26771|26756|430
1643357700000|2022-01-28 08:15:00|26768.5|26753.5|26726|26711|26793.5|26778.5|26721|26706|329
1643358000000|2022-01-28 08:20:00|26728.5|26713.5|26703.5|26688.5|26728.5|26713.5|26643.5|26628.5|868
1643358300000|2022-01-28 08:25:00|26701|26686|26713.5|26698.5|26748.5|26733.5|26686|26671|459
1643358600000|2022-01-28 08:30:00|26718.5|26703.5|26683.5|26668.5|26743.5|26728.5|26648.5|26633.5|356
1643358900000|2022-01-28 08:35:00|26681|26666|26708.5|26693.5|26713.5|26698.5|26671|26656|175
1643359200000|2022-01-28 08:40:00|26703.5|26688.5|26678.5|26663.5|26708.5|26693.5|26673.5|26658.5|163
1643359500000|2022-01-28 08:45:00|26676|26661|26695.5|26680.5|26744.5|26729.5|26671|26656|208
1643359800000|2022-01-28 08:50:00|26698|26683|26720.5|26705.5|26720.5|26705.5|26685.5|26670.5|147
1643360100000|2022-01-28 08:55:00|26723|26708|26705.5|26690.5|26730.5|26715.5|26670.5|26655.5|176
1643360400000|2022-01-28 09:00:00|26710.5|26695.5|26660.5|26645.5|26723|26708|26655.5|26640.5|146
1643360700000|2022-01-28 09:05:00|26655.5|26640.5|26630.5|26615.5|26675.5|26660.5|26615.5|26600.5|303
1643361000000|2022-01-28 09:10:00|26628|26613|26685.5|26670.5|26690.5|26675.5|26620.5|26605.5|142
1643361300000|2022-01-28 09:15:00|26688|26673|26693|26678|26713|26698|26683|26668|125
1643361600000|2022-01-28 09:20:00|26690.5|26675.5|26675.5|26660.5|26705.5|26690.5|26670.5|26655.5|130
1643361900000|2022-01-28 09:25:00|26673|26658|26640.5|26625.5|26685.5|26670.5|26638|26623|115
1643362200000|2022-01-28 09:30:00|26638|26623|26643|26628|26673|26658|26620.5|26605.5|227
1643362500000|2022-01-28 09:35:00|26645.5|26630.5|26625.5|26610.5|26655.5|26640.5|26600.5|26585.5|228
1643362800000|2022-01-28 09:40:00|26628|26613|26648|26633|26650.5|26635.5|26615.5|26600.5|78
1643363100000|2022-01-28 09:45:00|26650.5|26635.5|26625.5|26610.5|26655.5|26640.5|26613|26598|85
1643363400000|2022-01-28 09:50:00|26623|26608|26615.5|26600.5|26630.5|26615.5|26600.5|26585.5|151
1643363700000|2022-01-28 09:55:00|26618|26603|26590.5|26575.5|26620.5|26605.5|26563|26548|194
1643364000000|2022-01-28 10:00:00|26600.5|26585.5|26565.5|26550.5|26600.5|26585.5|26545.5|26530.5|154
1643364300000|2022-01-28 10:05:00|26563|26548|26518|26503|26565.5|26550.5|26518|26503|311
1643364600000|2022-01-28 10:10:00|26515.5|26500.5|26538|26523|26550.5|26535.5|26515.5|26500.5|164
1643364900000|2022-01-28 10:15:00|26535.5|26520.5|26513|26498|26545.5|26530.5|26510.5|26495.5|104
1643365200000|2022-01-28 10:20:00|26510.5|26495.5|26525.5|26510.5|26530.5|26515.5|26490.5|26475.5|204
1643365500000|2022-01-28 10:25:00|26523|26508|26520.5|26505.5|26550.5|26535.5|26518|26503|85
1643365800000|2022-01-28 10:30:00|26523|26508|26480.5|26465.5|26533|26518|26475.5|26460.5|106
1643366100000|2022-01-28 10:35:00|26478|26463|26425.5|26410.5|26480.5|26465.5|26423|26408|193
1643366400000|2022-01-28 10:40:00|26428|26413|26480.5|26465.5|26480.5|26465.5|26428|26413|122
1643366700000|2022-01-28 10:45:00|26475.5|26460.5|26485.5|26470.5|26498|26483|26460.5|26445.5|142
1643367000000|2022-01-28 10:50:00|26480.5|26465.5|26455.5|26440.5|26480.5|26465.5|26440.5|26425.5|112
1643367300000|2022-01-28 10:55:00|26450.5|26435.5|26495.5|26480.5|26500.5|26485.5|26435.5|26420.5|111
1643367600000|2022-01-28 11:00:00|26493|26478|26478|26463|26520.5|26505.5|26465.5|26450.5|113
1643367900000|2022-01-28 11:05:00|26475.5|26460.5|26480.5|26465.5|26490.5|26475.5|26460.5|26445.5|91
1643368200000|2022-01-28 11:10:00|26478|26463|26440.5|26425.5|26485.5|26470.5|26440.5|26425.5|127
1643368500000|2022-01-28 11:15:00|26443|26428|26420.5|26405.5|26448|26433|26415.5|26400.5|153
1643368800000|2022-01-28 11:20:00|26423|26408|26415.5|26400.5|26438|26423|26390.5|26375.5|164
1643369100000|2022-01-28 11:25:00|26418|26403|26445.5|26430.5|26453|26438|26410.5|26395.5|84
1643369400000|2022-01-28 11:30:00|26448|26433|26460.5|26445.5|26465.5|26450.5|26440.5|26425.5|130
1643369700000|2022-01-28 11:35:00|26463|26448|26470.5|26455.5|26485.5|26470.5|26453|26438|146
1643370000000|2022-01-28 11:40:00|26473|26458|26435.5|26420.5|26473|26458|26435.5|26420.5|100
1643370300000|2022-01-28 11:45:00|26440.5|26425.5|26460.5|26445.5|26463|26448|26430.5|26415.5|245
1643370600000|2022-01-28 11:50:00|26465.5|26450.5|26433|26418|26470.5|26455.5|26423|26408|70
1643370900000|2022-01-28 11:55:00|26430.5|26415.5|26475.5|26460.5|26475.5|26460.5|26415.5|26400.5|125
1643371200000|2022-01-28 12:00:00|26470.5|26455.5|26465.5|26450.5|26485.5|26470.5|26440.5|26425.5|119
1643371500000|2022-01-28 12:05:00|26463|26448|26450.5|26435.5|26480.5|26465.5|26443|26428|138
1643371800000|2022-01-28 12:10:00|26448|26433|26460.5|26445.5|26470.5|26455.5|26428|26413|97
1643372100000|2022-01-28 12:15:00|26458|26443|26440.5|26425.5|26470.5|26455.5|26430.5|26415.5|97
1643372400000|2022-01-28 12:20:00|26445.5|26430.5|26375.5|26360.5|26450.5|26435.5|26375.5|26360.5|128
1643372700000|2022-01-28 12:25:00|26373|26358|26368|26353|26390.5|26375.5|26365.5|26350.5|154
1643373000000|2022-01-28 12:30:00|26370.5|26355.5|26380.5|26365.5|26388|26373|26365.5|26350.5|66
1643373300000|2022-01-28 12:35:00|26383|26368|26325.5|26310.5|26385.5|26370.5|26325.5|26310.5|289
1643373600000|2022-01-28 12:40:00|26322.9|26307.9|26322.9|26307.9|26337.9|26322.9|26320.4|26305.4|186
1643373900000|2022-01-28 12:45:00|26317.9|26302.9|26315.4|26300.4|26330.4|26315.4|26312.9|26297.9|95
1643374200000|2022-01-28 12:50:00|26317.9|26302.9|26315.4|26300.4|26322.9|26307.9|26300.4|26285.4|134
1643374500000|2022-01-28 12:55:00|26312.9|26297.9|26345.4|26330.4|26347.9|26332.9|26312.9|26297.9|148
1643374800000|2022-01-28 13:00:00|26347.9|26332.9|26407.9|26392.9|26407.9|26392.9|26337.9|26322.9|195
1643375100000|2022-01-28 13:05:00|26402.9|26387.9|26382.9|26367.9|26407.9|26392.9|26367.9|26352.9|190
1643375400000|2022-01-28 13:10:00|26375.4|26360.4|26397.9|26382.9|26397.9|26382.9|26365.4|26350.4|145
1643375700000|2022-01-28 13:15:00|26395.4|26380.4|26445.4|26430.4|26462.9|26447.9|26395.4|26380.4|159
1643376000000|2022-01-28 13:20:00|26442.9|26427.9|26417.9|26402.9|26445.4|26430.4|26410.4|26395.4|88
1643376300000|2022-01-28 13:25:00|26420.4|26405.4|26442.9|26427.9|26442.9|26427.9|26397.9|26382.9|223
1643376600000|2022-01-28 13:30:00|26445.4|26430.4|26522.9|26507.9|26527.9|26512.9|26445.4|26430.4|393
1643376900000|2022-01-28 13:35:00|26525.4|26510.4|26562.9|26547.9|26565.4|26550.4|26512.9|26497.9|326
1643377200000|2022-01-28 13:40:00|26565.4|26550.4|26557.9|26542.9|26580.4|26565.4|26545.4|26530.4|187
1643377500000|2022-01-28 13:45:00|26555.4|26540.4|26502.9|26487.9|26567.9|26552.9|26497.9|26482.9|139
1643377800000|2022-01-28 13:50:00|26507.9|26492.9|26497.9|26482.9|26512.9|26497.9|26477.9|26462.9|96
1643378100000|2022-01-28 13:55:00|26495.4|26480.4|26542.9|26527.9|26547.9|26532.9|26490.4|26475.4|79
1643378400000|2022-01-28 14:00:00|26540.4|26525.4|26557.9|26542.9|26560.4|26545.4|26502.9|26487.9|144
1643378700000|2022-01-28 14:05:00|26555.4|26540.4|26562.9|26547.9|26582.9|26567.9|26542.9|26527.9|114
1643379000000|2022-01-28 14:10:00|26565.4|26550.4|26557.9|26542.9|26577.9|26562.9|26547.9|26532.9|106
1643379300000|2022-01-28 14:15:00|26562.9|26547.9|26577.9|26562.9|26577.9|26562.9|26557.9|26542.9|81
1643379600000|2022-01-28 14:20:00|26580.4|26565.4|26577.9|26562.9|26597.9|26582.9|26567.9|26552.9|128
1643379900000|2022-01-28 14:25:00|26580.4|26565.4|26602.9|26587.9|26602.9|26587.9|26572.9|26557.9|88
1643380200000|2022-01-28 14:30:00|26605.4|26590.4|26522.9|26507.9|26612.9|26597.9|26515.4|26500.4|263
1643380500000|2022-01-28 14:35:00|26525.4|26510.4|26482.9|26467.9|26530.4|26515.4|26472.9|26457.9|212
1643380800000|2022-01-28 14:40:00|26485.4|26470.4|26472.9|26457.9|26507.9|26492.9|26465.4|26450.4|166
1643381100000|2022-01-28 14:45:00|26475.4|26460.4|26460.4|26445.4|26485.4|26470.4|26422.9|26407.9|236
1643381400000|2022-01-28 14:50:00|26462.9|26447.9|26465.4|26450.4|26512.9|26497.9|26452.9|26437.9|218
1643381700000|2022-01-28 14:55:00|26462.9|26447.9|26485.4|26470.4|26490.4|26475.4|26445.4|26430.4|150
1643382000000|2022-01-28 15:00:00|26472.9|26457.9|26462.9|26447.9|26480.4|26465.4|26422.9|26407.9|152
1643382300000|2022-01-28 15:05:00|26460.4|26445.4|26512.9|26497.9|26520.4|26505.4|26450.4|26435.4|242
1643382600000|2022-01-28 15:10:00|26511.6|26496.6|26531.6|26516.6|26561.6|26546.6|26506.6|26491.6|222
1643382900000|2022-01-28 15:15:00|26526.6|26511.6|26571.6|26556.6|26576.6|26561.6|26524.1|26509.1|241
1643383200000|2022-01-28 15:20:00|26566.6|26551.6|26556.6|26541.6|26594.1|26579.1|26546.6|26531.6|182
1643383500000|2022-01-28 15:25:00|26554.1|26539.1|26544.1|26529.1|26571.6|26556.6|26511.6|26496.6|196
1643383800000|2022-01-28 15:30:00|26546.6|26531.6|26476.6|26461.6|26551.6|26536.6|26474.1|26459.1|141
1643384100000|2022-01-28 15:35:00|26481.6|26466.6|26521.6|26506.6|26546.6|26531.6|26471.6|26456.6|383
1643384400000|2022-01-28 15:40:00|26519.1|26504.1|26431.6|26416.6|26519.1|26504.1|26431.6|26416.6|250
1643384700000|2022-01-28 15:45:00|26434.1|26419.1|26516.6|26501.6|26516.6|26501.6|26419.1|26404.1|219
1643385000000|2022-01-28 15:50:00|26519.1|26504.1|26546.6|26531.6|26549.1|26534.1|26489.1|26474.1|115
1643385300000|2022-01-28 15:55:00|26549.1|26534.1|26566.6|26551.6|26571.6|26556.6|26514.1|26499.1|148
1643385600000|2022-01-28 16:00:00|26569.1|26554.1|26506.6|26491.6|26571.6|26556.6|26496.6|26481.6|194
1643385900000|2022-01-28 16:05:00|26509.1|26494.1|26536.6|26521.6|26544.1|26529.1|26501.6|26486.6|137
1643386200000|2022-01-28 16:10:00|26539.1|26524.1|26551.6|26536.6|26564.1|26549.1|26531.6|26516.6|91
1643386500000|2022-01-28 16:15:00|26554.1|26539.1|26596.6|26581.6|26596.6|26581.6|26551.6|26536.6|181
1643386800000|2022-01-28 16:20:00|26599.1|26584.1|26576.6|26561.6|26601.6|26586.6|26566.6|26551.6|227
1643387100000|2022-01-28 16:25:00|26571.6|26556.6|26591.6|26576.6|26616.6|26601.6|26571.6|26556.6|274
1643387400000|2022-01-28 16:30:00|26596.6|26581.6|26581.6|26566.6|26611.6|26596.6|26556.6|26541.6|427
1643387700000|2022-01-28 16:35:00|26586.6|26571.6|26566.6|26551.6|26594.1|26579.1|26556.6|26541.6|426
1643388000000|2022-01-28 16:40:00|26564.1|26549.1|26554.1|26539.1|26576.6|26561.6|26546.6|26531.6|166
1643388300000|2022-01-28 16:45:00|26556.6|26541.6|26531.6|26516.6|26561.6|26546.6|26531.6|26516.6|245
1643388600000|2022-01-28 16:50:00|26534.1|26514.1|26579.1|26559.1|26584.1|26564.1|26529.1|26509.1|85
1643388900000|2022-01-28 16:55:00|26584.1|26564.1|26644.1|26624.1|26644.1|26624.1|26584.1|26559.1|155
1643389200000|2022-01-28 17:00:00|26639.1|26619.1|26639.1|26614.1|26649.1|26629.1|26619.1|26594.1|39
1643389500000|2022-01-28 17:05:00|26634.1|26619.1|26639.1|26619.1|26654.1|26634.1|26634.1|26609.1|32
1643389800000|2022-01-28 17:10:00|26634.1|26614.1|26609.1|26589.1|26644.1|26624.1|26589.1|26569.1|35
1643390100000|2022-01-28 17:15:00|26614.1|26594.1|26644.1|26624.1|26649.1|26629.1|26604.1|26584.1|21
1643390400000|2022-01-28 17:20:00|26639.1|26619.1|26599.1|26579.1|26639.1|26624.1|26589.1|26569.1|51
1643390700000|2022-01-28 17:25:00|26594.1|26574.1|26569.1|26549.1|26594.1|26579.1|26549.1|26529.1|59
1643391000000|2022-01-28 17:30:00|26574.1|26544.1|26559.1|26539.1|26579.1|26559.1|26544.1|26524.1|21
1643391300000|2022-01-28 17:35:00|26554.1|26534.1|26534.1|26509.1|26569.1|26544.1|26529.1|26504.1|19
1643391600000|2022-01-28 17:40:00|26529.1|26514.1|26559.1|26534.1|26559.1|26539.1|26529.1|26509.1|35
1643391900000|2022-01-28 17:45:00|26554.1|26539.1|26549.1|26529.1|26569.1|26549.1|26534.1|26514.1|20
1643392200000|2022-01-28 17:50:00|26544.1|26524.1|26514.1|26489.1|26549.1|26529.1|26504.1|26479.1|27
1643392500000|2022-01-28 17:55:00|26519.1|26494.1|26519.1|26499.1|26539.1|26514.1|26514.1|26494.1|26
1643392800000|2022-01-28 18:00:00|26514.1|26494.1|26554.1|26534.1|26569.1|26544.1|26514.1|26494.1|21
1643393100000|2022-01-28 18:05:00|26549.1|26529.1|26574.1|26554.1|26584.1|26564.1|26544.1|26524.1|15
1643393400000|2022-01-28 18:10:00|26569.1|26549.1|26584.1|26559.1|26594.1|26574.1|26569.1|26544.1|29
1643393700000|2022-01-28 18:15:00|26589.1|26564.1|26574.1|26554.1|26589.1|26569.1|26569.1|26544.1|14
1643394000000|2022-01-28 18:20:00|26579.1|26549.1|26564.1|26539.1|26579.1|26559.1|26544.1|26524.1|7
1643394300000|2022-01-28 18:25:00|26569.1|26544.1|26564.1|26544.1|26574.1|26549.1|26534.1|26509.1|11
1643394600000|2022-01-28 18:30:00|26569.1|26549.1|26584.1|26564.1|26599.1|26579.1|26564.1|26544.1|30
1643394900000|2022-01-28 18:35:00|26589.1|26569.1|26584.1|26564.1|26604.1|26584.1|26574.1|26554.1|19
1643395200000|2022-01-28 18:40:00|26579.1|26559.1|26574.1|26549.1|26584.1|26564.1|26559.1|26539.1|6
1643395500000|2022-01-28 18:45:00|26579.1|26554.1|26579.1|26554.1|26594.1|26574.1|26564.1|26544.1|12
1643395800000|2022-01-28 18:50:00|26574.1|26559.1|26594.1|26569.1|26604.1|26579.1|26574.1|26554.1|8
1643396100000|2022-01-28 18:55:00|26589.1|26564.1|26589.1|26569.1|26614.1|26594.1|26584.1|26564.1|24
1643396400000|2022-01-28 19:00:00|26594.1|26574.1|26569.1|26549.1|26619.1|26599.1|26569.1|26544.1|14
1643396700000|2022-01-28 19:05:00|26574.1|26544.1|26524.1|26504.1|26574.1|26554.1|26519.1|26499.1|37
1643397000000|2022-01-28 19:10:00|26529.1|26499.1|26489.1|26469.1|26534.1|26509.1|26484.1|26464.1|35
1643397300000|2022-01-28 19:15:00|26484.1|26459.1|26464.1|26439.1|26484.1|26459.1|26459.1|26434.1|18
1643397600000|2022-01-28 19:20:00|26459.1|26434.1|26429.1|26404.1|26464.1|26439.1|26424.1|26404.1|31
1643397900000|2022-01-28 19:25:00|26434.1|26409.1|26426.6|26411.6|26449.1|26424.1|26424.1|26404.1|25
1643398200000|2022-01-28 19:30:00|26429.1|26414.1|26421.6|26406.6|26436.6|26421.6|26401.6|26386.6|45
1643398500000|2022-01-28 19:35:00|26419.1|26404.1|26446.6|26431.6|26449.1|26434.1|26419.1|26404.1|12
1643398800000|2022-01-28 19:40:00|26449.1|26434.1|26506.6|26491.6|26516.6|26501.6|26449.1|26434.1|34
1643399100000|2022-01-28 19:45:00|26509.1|26494.1|26531.6|26516.6|26536.6|26521.6|26491.6|26476.6|16
1643399400000|2022-01-28 19:50:00|26529.1|26514.1|26529.1|26514.1|26549.1|26534.1|26509.1|26494.1|11
1643399700000|2022-01-28 19:55:00|26531.6|26516.6|26574.1|26559.1|26581.6|26566.6|26524.1|26509.1|9
1643400000000|2022-01-28 20:00:00|26571.6|26556.6|26574.1|26559.1|26586.6|26571.6|26561.6|26546.6|27
1643400300000|2022-01-28 20:05:00|26576.6|26561.6|26589.1|26574.1|26594.1|26579.1|26574.1|26559.1|6
1643400600000|2022-01-28 20:10:00|26586.6|26571.6|26576.6|26561.6|26591.6|26576.6|26556.6|26541.6|10
1643400900000|2022-01-28 20:15:00|26579.1|26564.1|26571.6|26556.6|26591.6|26576.6|26569.1|26554.1|22
1643401200000|2022-01-28 20:20:00|26566.6|26551.6|26609.1|26594.1|26611.6|26596.6|26566.6|26551.6|33
1643401500000|2022-01-28 20:25:00|26606.6|26591.6|26601.6|26586.6|26619.1|26604.1|26591.6|26576.6|12
1643401800000|2022-01-28 20:30:00|26604.1|26589.1|26631.6|26616.6|26636.6|26621.6|26561.6|26546.6|17
1643402100000|2022-01-28 20:35:00|26629.1|26614.1|26654.1|26639.1|26656.6|26641.6|26619.1|26604.1|43
1643402400000|2022-01-28 20:40:00|26656.6|26641.6|26671.6|26656.6|26674.1|26659.1|26651.6|26636.6|31
1643402700000|2022-01-28 20:45:00|26669.1|26654.1|26701.6|26686.6|26701.6|26686.6|26659.1|26644.1|45
1643403000000|2022-01-28 20:50:00|26706.6|26691.6|26731.6|26716.6|26731.6|26716.6|26706.6|26691.6|41
1643403300000|2022-01-28 20:55:00|26729.1|26714.1|26796.6|26781.6|26796.6|26781.6|26724.1|26709.1|49
1643403600000|2022-01-28 21:00:00|26798|26758|26761.7|26721.7|26802.8|26762.8|26751.5|26711.5|0
1643403900000|2022-01-28 21:05:00|26761.9|26721.9|26737.8|26697.8|26778.3|26738.3|26733.3|26693.3|0
1643404200000|2022-01-28 21:10:00|26738|26698|26686.5|26646.5|26739.1|26699.1|26683.3|26643.3|0
1643404500000|2022-01-28 21:15:00|26686.7|26646.7|26709.6|26669.6|26735.9|26695.9|26684.6|26644.6|0
1643404800000|2022-01-28 21:20:00|26709.7|26669.7|26720.7|26680.7|26730.3|26690.3|26704.7|26664.7|0
1643405100000|2022-01-28 21:25:00|26720.8|26680.8|26731|26691|26734.8|26694.8|26714.3|26674.3|0
1643405400000|2022-01-28 21:30:00|26730.6|26690.6|26727.1|26687.1|26730.6|26690.6|26718.2|26678.2|0
1643405700000|2022-01-28 21:35:00|26727.4|26687.4|26736.1|26696.1|26736.1|26696.1|26725.8|26685.8|0
1643406000000|2022-01-28 21:40:00|26735.9|26695.9|26740.6|26700.6|26745.1|26705.1|26734.8|26694.8|0
1643406300000|2022-01-28 21:45:00|26740.4|26700.4|26731.6|26691.6|26740.6|26700.6|26731.6|26691.6|0
1643406600000|2022-01-28 21:50:00|26731.4|26691.4|26738|26698|26739.3|26699.3|26725.8|26685.8|0
1643406900000|2022-01-28 21:55:00|26737.9|26697.9|26727|26687|26738|26698|26722.6|26682.6|0
1643407200000|2022-01-28 22:00:00|26727.6|26687.6|26727.6|26687.6|26727.6|26687.6|26727.6|26687.6|0
1643583600000|2022-01-30 23:00:00|26721.6|26681.6|26708.8|26668.8|26734.9|26694.9|26695.1|26655.1|0
1643583900000|2022-01-30 23:05:00|26710.4|26670.4|26728.4|26688.4|26745.1|26705.1|26705.9|26665.9|0
1643584200000|2022-01-30 23:10:00|26728.6|26688.6|26699.3|26659.3|26732.9|26692.9|26692.3|26652.3|0
1643584500000|2022-01-30 23:15:00|26699.2|26659.2|26675.8|26635.8|26707.2|26667.2|26663.7|26623.7|0
1643584800000|2022-01-30 23:20:00|26675.7|26635.7|26678.1|26638.1|26684.8|26644.8|26661.4|26621.4|0
1643585100000|2022-01-30 23:25:00|26678.6|26638.6|26704.4|26664.4|26704.4|26664.4|26669.8|26629.8|0
1643585400000|2022-01-30 23:30:00|26704.5|26664.5|26688.8|26648.8|26707.1|26667.1|26681.1|26641.1|0
1643585700000|2022-01-30 23:35:00|26688.7|26648.7|26661.8|26621.8|26688.8|26648.8|26657.4|26617.4|0
1643586000000|2022-01-30 23:40:00|26661.6|26621.6|26656.9|26616.9|26687.5|26647.5|26656.9|26616.9|0
1643586300000|2022-01-30 23:45:00|26657.1|26617.1|26647.4|26607.4|26657.6|26617.6|26629.4|26589.4|0
1643586600000|2022-01-30 23:50:00|26647.7|26607.7|26669.8|26629.8|26674.9|26634.9|26645.4|26605.4|0
1643586900000|2022-01-30 23:55:00|26669.6|26629.6|26687.1|26647.1|26687.1|26647.1|26659.6|26619.6|0
1643587200000|2022-01-31 00:00:00|26687.2|26647.2|26668.6|26628.6|26689.7|26649.7|26649.9|26609.9|0
1643587500000|2022-01-31 00:05:00|26668.4|26628.4|26653.8|26613.8|26676.2|26636.2|26644.8|26604.8|0
1643587800000|2022-01-31 00:10:00|26653.5|26613.5|26689.7|26649.7|26692.9|26652.9|26652.4|26612.4|0
1643588100000|2022-01-31 00:15:00|26689.5|26649.5|26737.9|26697.9|26777.2|26737.2|26685.5|26645.5|0
1643588400000|2022-01-31 00:20:00|26738|26698|26718.8|26678.8|26768|26728|26718.7|26678.7|0
1643588700000|2022-01-31 00:25:00|26719.4|26679.4|26755|26715|26755.2|26715.2|26719.4|26679.4|0
1643589000000|2022-01-31 00:30:00|26755.1|26715.1|26771.2|26731.2|26772.5|26732.5|26750.7|26710.7|0
1643589300000|2022-01-31 00:35:00|26774|26734|26763|26723|26793.8|26753.8|26761.8|26721.8|0
1643589600000|2022-01-31 00:40:00|26762.4|26722.4|26744.8|26704.8|26765.6|26725.6|26736.9|26696.9|0
1643589900000|2022-01-31 00:45:00|26744.2|26704.2|26752.8|26712.8|26762.8|26722.8|26741.5|26701.5|0
1643590200000|2022-01-31 00:50:00|26752.3|26712.3|26748.5|26708.5|26759.7|26719.7|26741.5|26701.5|0
1643590500000|2022-01-31 00:55:00|26748.4|26708.4|26732.1|26692.1|26753.2|26713.2|26726.1|26686.1|0
1643590800000|2022-01-31 01:00:00|26732.6|26692.6|26752.3|26712.3|26772.7|26732.7|26730.2|26690.2|0
1643591100000|2022-01-31 01:05:00|26751.8|26711.8|26777.1|26737.1|26786.9|26746.9|26745.6|26705.6|0
1643591400000|2022-01-31 01:10:00|26777|26737|26757.2|26717.2|26783.3|26743.3|26751.5|26711.5|0
1643591700000|2022-01-31 01:15:00|26757.3|26717.3|26724.4|26684.4|26760.4|26720.4|26717.5|26677.5|0
1643592000000|2022-01-31 01:20:00|26724.5|26684.5|26730.7|26690.7|26738.8|26698.8|26718.7|26678.7|0
1643592300000|2022-01-31 01:25:00|26730.1|26690.1|26740.4|26700.4|26742.8|26702.8|26720.5|26680.5|0
1643592600000|2022-01-31 01:30:00|26739.9|26699.9|26738.8|26698.8|26750.5|26710.5|26724.8|26684.8|0
1643592900000|2022-01-31 01:35:00|26739|26699|26726|26686|26749.2|26709.2|26719.7|26679.7|0
1643593200000|2022-01-31 01:40:00|26725.4|26685.4|26761.6|26721.6|26768.9|26728.9|26724.6|26684.6|0
1643593500000|2022-01-31 01:45:00|26761.8|26721.8|26766.6|26726.6|26779|26739|26751.9|26711.9|0
1643593800000|2022-01-31 01:50:00|26766.7|26726.7|26763.2|26723.2|26783.4|26743.4|26763|26723|0
1643594100000|2022-01-31 01:55:00|26763.1|26723.1|26765.1|26725.1|26774.4|26734.4|26757.3|26717.3|0
1643594400000|2022-01-31 02:00:00|26765|26725|26753.8|26713.8|26768.8|26728.8|26750.4|26710.4|0
1643594700000|2022-01-31 02:05:00|26753.2|26713.2|26754.6|26714.6|26755.5|26715.5|26741.5|26701.5|0
1643595000000|2022-01-31 02:10:00|26755.1|26715.1|26779.8|26739.8|26793.6|26753.6|26755.1|26715.1|0
1643595300000|2022-01-31 02:15:00|26781.1|26741.1|26815.6|26775.6|26818.7|26778.7|26777.8|26737.8|0
1643595600000|2022-01-31 02:20:00|26815.5|26775.5|26810.3|26770.3|26818.3|26778.3|26804.5|26764.5|0
1643595900000|2022-01-31 02:25:00|26810.9|26770.9|26803.4|26763.4|26819.9|26779.9|26800.1|26760.1|0
1643596200000|2022-01-31 02:30:00|26803.3|26763.3|26799.2|26759.2|26811.9|26771.9|26799.2|26759.2|0
1643596500000|2022-01-31 02:35:00|26800.3|26760.3|26794.6|26754.6|26802.4|26762.4|26788.5|26748.5|0
1643596800000|2022-01-31 02:40:00|26794.4|26754.4|26799.4|26759.4|26803.8|26763.8|26793|26753|0
1643597100000|2022-01-31 02:45:00|26799.6|26759.6|26805.2|26765.2|26810.6|26770.6|26797.9|26757.9|0
1643597400000|2022-01-31 02:50:00|26805.1|26765.1|26820.7|26780.7|26834.7|26794.7|26801.9|26761.9|0
1643597700000|2022-01-31 02:55:00|26820.9|26780.9|26829.8|26789.8|26845.4|26805.4|26817.7|26777.7|0
1643598000000|2022-01-31 03:00:00|26829.3|26789.3|26833.2|26793.2|26834.6|26794.6|26820.7|26780.7|0
1643598300000|2022-01-31 03:05:00|26833.3|26793.3|26829.6|26789.6|26837.6|26797.6|26827|26787|0
1643598600000|2022-01-31 03:10:00|26829.7|26789.7|26832.3|26792.3|26843.1|26803.1|26827.9|26787.9|0
1643598900000|2022-01-31 03:15:00|26832.5|26792.5|26829.7|26789.7|26838.5|26798.5|26826.4|26786.4|0
1643599200000|2022-01-31 03:20:00|26829.6|26789.6|26835.8|26795.8|26843.8|26803.8|26828|26788|0
1643599500000|2022-01-31 03:25:00|26835.7|26795.7|26818.3|26778.3|26835.8|26795.8|26818.3|26778.3|0
1643599800000|2022-01-31 03:30:00|26818.8|26778.8|26842.9|26802.9|26846.2|26806.2|26818.5|26778.5|0
1643600100000|2022-01-31 03:35:00|26842.7|26802.7|26858.3|26818.3|26872.9|26832.9|26842.7|26802.7|0
1643600400000|2022-01-31 03:40:00|26858.5|26818.5|26848.2|26808.2|26864.9|26824.9|26846.9|26806.9|0
1643600700000|2022-01-31 03:45:00|26847.6|26807.6|26848.7|26808.7|26856.5|26816.5|26846.6|26806.6|0
1643601000000|2022-01-31 03:50:00|26848.1|26808.1|26845.6|26805.6|26854.8|26814.8|26842.7|26802.7|0
1643601300000|2022-01-31 03:55:00|26845.7|26805.7|26858.1|26818.1|26865.5|26825.5|26845.6|26805.6|0
1643601600000|2022-01-31 04:00:00|26858.6|26818.6|26843.7|26803.7|26859.8|26819.8|26841.4|26801.4|0
1643601900000|2022-01-31 04:05:00|26842.6|26802.6|26841.7|26801.7|26851.8|26811.8|26839.7|26799.7|0
1643602200000|2022-01-31 04:10:00|26841.2|26801.2|26827.8|26787.8|26845.1|26805.1|26827.6|26787.6|0
1643602500000|2022-01-31 04:15:00|26829.1|26789.1|26848.8|26808.8|26848.8|26808.8|26827.9|26787.9|0
1643602800000|2022-01-31 04:20:00|26848.6|26808.6|26845.4|26805.4|26848.8|26808.8|26841|26801|0
1643603100000|2022-01-31 04:25:00|26845.6|26805.6|26850.6|26810.6|26861.3|26821.3|26845.6|26805.6|0
1643603400000|2022-01-31 04:30:00|26849.5|26809.5|26842.7|26802.7|26856.7|26816.7|26831.7|26791.7|0
1643603700000|2022-01-31 04:35:00|26842.6|26802.6|26844.2|26804.2|26847.6|26807.6|26838|26798|0
1643604000000|2022-01-31 04:40:00|26844.4|26804.4|26839.1|26799.1|26849.9|26809.9|26837.9|26797.9|0
1643604300000|2022-01-31 04:45:00|26839.6|26799.6|26833.4|26793.4|26842.3|26802.3|26832|26792|0
1643604600000|2022-01-31 04:50:00|26833.2|26793.2|26831.6|26791.6|26836.4|26796.4|26829.9|26789.9|0
1643604900000|2022-01-31 04:55:00|26831.7|26791.7|26832|26792|26835.2|26795.2|26826.3|26786.3|0
1643605200000|2022-01-31 05:00:00|26832.1|26792.1|26824|26784|26839.6|26799.6|26822.8|26782.8|0
1643605500000|2022-01-31 05:05:00|26824.1|26784.1|26800.6|26760.6|26827.1|26787.1|26797.6|26757.6|0
1643605800000|2022-01-31 05:10:00|26800.5|26760.5|26810.8|26770.8|26816.1|26776.1|26800.3|26760.3|0
1643606100000|2022-01-31 05:15:00|26810.9|26770.9|26801|26761|26816|26776|26797.9|26757.9|0
1643606400000|2022-01-31 05:20:00|26800.8|26760.8|26817.7|26777.7|26822.8|26782.8|26799.2|26759.2|0
1643606700000|2022-01-31 05:25:00|26817.6|26777.6|26819.8|26779.8|26826|26786|26814.5|26774.5|0
1643607000000|2022-01-31 05:30:00|26819.7|26779.7|26843.7|26803.7|26843.9|26803.9|26819.7|26779.7|0
1643607300000|2022-01-31 05:35:00|26843.8|26803.8|26859.6|26819.6|26862.7|26822.7|26840.7|26800.7|0
1643607600000|2022-01-31 05:40:00|26859.1|26819.1|26850.8|26810.8|26859.3|26819.3|26846.8|26806.8|0
1643607900000|2022-01-31 05:45:00|26850.2|26810.2|26860.1|26820.1|26865.9|26825.9|26843.9|26803.9|0
1643608200000|2022-01-31 05:50:00|26860.6|26820.6|26873.9|26833.9|26878.3|26838.3|26860.6|26820.6|0
1643608500000|2022-01-31 05:55:00|26875|26835|26866.5|26826.5|26880.1|26840.1|26865.1|26825.1|0
1643608800000|2022-01-31 06:00:00|26867|26827|26875.3|26835.3|26875.3|26835.3|26855.6|26815.6|0
1643609100000|2022-01-31 06:05:00|26874.8|26834.8|26886.5|26846.5|26892.1|26852.1|26869.5|26829.5|0
1643609400000|2022-01-31 06:10:00|26887|26847|26893.5|26853.5|26893.5|26853.5|26875.9|26835.9|0
1643609700000|2022-01-31 06:15:00|26893.4|26853.4|26887.8|26847.8|26893.5|26853.5|26878.3|26838.3|0
1643610000000|2022-01-31 06:20:00|26887.5|26847.5|26921.8|26881.8|26924.8|26884.8|26884.5|26844.5|0
1643610300000|2022-01-31 06:25:00|26921.9|26881.9|26898.4|26858.4|26927.7|26887.7|26897.2|26857.2|0
1643610600000|2022-01-31 06:30:00|26898.6|26858.6|26896.5|26856.5|26903.2|26863.2|26890.9|26850.9|0
1643610900000|2022-01-31 06:35:00|26896.6|26856.6|26888.9|26848.9|26896.6|26856.6|26880.2|26840.2|0
1643611200000|2022-01-31 06:40:00|26889.1|26849.1|26904.1|26864.1|26907.1|26867.1|26880|26840|0
1643611500000|2022-01-31 06:45:00|26905.7|26865.7|26899.5|26859.5|26909.8|26869.8|26892.1|26852.1|0
1643611800000|2022-01-31 06:50:00|26898.9|26858.9|26880.5|26840.5|26906.8|26866.8|26879.4|26839.4|0
1643612100000|2022-01-31 06:55:00|26880|26840|26892.8|26852.8|26901.7|26861.7|26879.3|26839.3|0
1643612400000|2022-01-31 07:00:00|26894|26854|26899.1|26884.1|26909.1|26894.1|26864.4|26824.4|175
1643612700000|2022-01-31 07:05:00|26896.6|26881.6|26901.6|26886.6|26921.6|26906.6|26891.6|26876.6|81
1643613000000|2022-01-31 07:10:00|26909.1|26894.1|27026.6|27011.6|27026.6|27011.6|26906.6|26891.6|117
1643613300000|2022-01-31 07:15:00|27031.6|27016.6|27046.6|27031.6|27091.6|27076.6|27031.6|27016.6|150
1643613600000|2022-01-31 07:20:00|27049.1|27034.1|27046.6|27031.6|27051.6|27036.6|27036.6|27021.6|94
1643613900000|2022-01-31 07:25:00|27049.1|27034.1|27066.6|27051.6|27069.1|27054.1|27041.6|27026.6|95
1643614200000|2022-01-31 07:30:00|27064.1|27049.1|27036.6|27021.6|27071.6|27056.6|27036.6|27021.6|113
1643614500000|2022-01-31 07:35:00|27039.1|27024.1|27044.1|27029.1|27046.6|27031.6|27036.6|27021.6|141
1643614800000|2022-01-31 07:40:00|27041.6|27026.6|27044.1|27029.1|27046.6|27031.6|27036.6|27021.6|65
1643615100000|2022-01-31 07:45:00|27041.6|27026.6|27041.6|27026.6|27041.6|27026.6|27036.6|27021.6|79
1643615400000|2022-01-31 07:50:00|27039.1|27024.1|27056.6|27041.6|27121.6|27106.6|27039.1|27024.1|136
1643615700000|2022-01-31 07:55:00|27054.1|27039.1|27086.6|27071.6|27086.6|27071.6|27046.6|27031.6|117
1643616000000|2022-01-31 08:00:00|27074.1|27059.1|27004.1|26989.1|27074.1|27059.1|26996.6|26981.6|492
1643616300000|2022-01-31 08:05:00|27001.6|26986.6|26999.1|26984.1|27036.6|27021.6|26979.1|26964.1|449
1643616600000|2022-01-31 08:10:00|26996.6|26981.6|26989.1|26974.1|27016.6|27001.6|26976.6|26961.6|307
1643616900000|2022-01-31 08:15:00|26991.6|26976.6|26956.6|26941.6|27024.1|27009.1|26951.6|26936.6|350
1643617200000|2022-01-31 08:20:00|26961.6|26946.6|26979.1|26964.1|26991.6|26976.6|26931.6|26916.6|275
1643617500000|2022-01-31 08:25:00|26976.6|26961.6|26969.1|26954.1|27001.6|26986.6|26956.6|26941.6|212
1643617800000|2022-01-31 08:30:00|26966.6|26951.6|26986.6|26971.6|26991.6|26976.6|26944.1|26929.1|190
1643618100000|2022-01-31 08:35:00|26984.1|26969.1|27014.1|26999.1|27021.6|27006.6|26974.1|26959.1|165
1643618400000|2022-01-31 08:40:00|27011.6|26996.6|27024.1|27009.1|27024.1|27009.1|26979.1|26964.1|131
1643618700000|2022-01-31 08:45:00|27021.6|27006.6|27011.6|26996.6|27031.6|27016.6|27001.6|26986.6|138
1643619000000|2022-01-31 08:50:00|27009.1|26994.1|27041.6|27026.6|27046.6|27031.6|26996.6|26981.6|149
1643619300000|2022-01-31 08:55:00|27039.1|27024.1|27006.6|26991.6|27051.6|27036.6|26999.1|26984.1|120
1643619600000|2022-01-31 09:00:00|27004.1|26989.1|26989.1|26974.1|27031.6|27016.6|26989.1|26974.1|152
1643619900000|2022-01-31 09:05:00|26991.6|26976.6|26966.6|26951.6|27004.1|26989.1|26934.1|26919.1|256
1643620200000|2022-01-31 09:10:00|26969.1|26954.1|26964.1|26949.1|26974.1|26959.1|26946.6|26931.6|107
1643620500000|2022-01-31 09:15:00|26961.6|26946.6|26949.1|26934.1|26969.1|26954.1|26946.6|26931.6|69
1643620800000|2022-01-31 09:20:00|26946.6|26931.6|26941.6|26926.6|26974.1|26959.1|26941.6|26926.6|129
1643621100000|2022-01-31 09:25:00|26939.1|26924.1|26952.8|26937.8|26960.3|26945.3|26934.1|26919.1|85
1643621400000|2022-01-31 09:30:00|26955.3|26940.3|26937.8|26922.8|26962.8|26947.8|26920.3|26905.3|159
1643621700000|2022-01-31 09:35:00|26940.3|26925.3|26937.8|26922.8|26962.8|26947.8|26930.3|26915.3|107
1643622000000|2022-01-31 09:40:00|26935.3|26920.3|26897.8|26882.8|26937.8|26922.8|26897.8|26882.8|150
1643622300000|2022-01-31 09:45:00|26902.8|26887.8|26920.3|26905.3|26927.8|26912.8|26900.3|26885.3|87
1643622600000|2022-01-31 09:50:00|26917.8|26902.8|26887.8|26872.8|26922.8|26907.8|26877.8|26862.8|108
1643622900000|2022-01-31 09:55:00|26890.3|26875.3|26912.8|26897.8|26915.3|26900.3|26870.3|26855.3|120
1643623200000|2022-01-31 10:00:00|26910.3|26895.3|26900.3|26885.3|26910.3|26895.3|26875.3|26860.3|99
1643623500000|2022-01-31 10:05:00|26897.8|26882.8|26892.8|26877.8|26907.8|26892.8|26882.8|26867.8|107
1643623800000|2022-01-31 10:10:00|26890.3|26875.3|26872.8|26857.8|26892.8|26877.8|26855.3|26840.3|157
1643624100000|2022-01-31 10:15:00|26877.8|26862.8|26867.8|26852.8|26897.8|26882.8|26860.3|26845.3|88
1643624400000|2022-01-31 10:20:00|26870.3|26855.3|26852.8|26837.8|26870.3|26855.3|26822.8|26807.8|123
1643624700000|2022-01-31 10:25:00|26855.3|26840.3|26837.8|26822.8|26867.8|26852.8|26832.8|26817.8|67
1643625000000|2022-01-31 10:30:00|26835.3|26820.3|26822.8|26807.8|26847.8|26832.8|26787.8|26772.8|167
1643625300000|2022-01-31 10:35:00|26817.8|26802.8|26785.3|26770.3|26827.8|26812.8|26780.3|26765.3|179
1643625600000|2022-01-31 10:40:00|26782.8|26767.8|26807.8|26792.8|26822.8|26807.8|26772.8|26757.8|175
1643625900000|2022-01-31 10:45:00|26805.3|26790.3|26810.3|26795.3|26822.8|26807.8|26802.8|26787.8|247
1643626200000|2022-01-31 10:50:00|26812.8|26797.8|26802.8|26787.8|26817.8|26802.8|26792.8|26777.8|85
1643626500000|2022-01-31 10:55:00|26800.3|26785.3|26797.8|26782.8|26810.3|26795.3|26787.8|26772.8|73
1643626800000|2022-01-31 11:00:00|26792.8|26777.8|26787.8|26772.8|26805.3|26790.3|26767.8|26752.8|113
1643627100000|2022-01-31 11:05:00|26782.8|26767.8|26795.3|26780.3|26812.8|26797.8|26780.3|26765.3|71
1643627400000|2022-01-31 11:10:00|26792.8|26777.8|26762.8|26747.8|26807.8|26792.8|26760.3|26745.3|177
1643627700000|2022-01-31 11:15:00|26765.3|26750.3|26775.3|26760.3|26787.8|26772.8|26762.8|26747.8|89
1643628000000|2022-01-31 11:20:00|26772.8|26757.8|26767.8|26752.8|26787.8|26772.8|26762.8|26747.8|82
1643628300000|2022-01-31 11:25:00|26770.3|26755.3|26742.8|26727.8|26770.3|26755.3|26710.3|26695.3|144
1643628600000|2022-01-31 11:30:00|26740.3|26725.3|26755.3|26740.3|26767.8|26752.8|26737.8|26722.8|119
1643628900000|2022-01-31 11:35:00|26752.8|26737.8|26740.3|26725.3|26757.8|26742.8|26732.8|26717.8|128
1643629200000|2022-01-31 11:40:00|26742.8|26727.8|26725.3|26710.3|26750.3|26735.3|26725.3|26710.3|83
1643629500000|2022-01-31 11:45:00|26727.8|26712.8|26725.3|26710.3|26740.3|26725.3|26717.8|26702.8|58
1643629800000|2022-01-31 11:50:00|26722.8|26707.8|26737.8|26722.8|26765.3|26750.3|26722.8|26707.8|63
1643630100000|2022-01-31 11:55:00|26740.3|26725.3|26747.8|26732.8|26757.8|26742.8|26737.8|26722.8|71
1643630400000|2022-01-31 12:00:00|26745.3|26730.3|26712.8|26697.8|26765.3|26750.3|26712.8|26697.8|58
1643630700000|2022-01-31 12:05:00|26710.3|26695.3|26697.8|26682.8|26722.8|26707.8|26687.8|26672.8|107
1643631000000|2022-01-31 12:10:00|26695.3|26680.3|26712.8|26697.8|26722.8|26707.8|26692.8|26677.8|53
1643631300000|2022-01-31 12:15:00|26710.3|26695.3|26707.8|26692.8|26712.8|26697.8|26687.8|26672.8|70
1643631600000|2022-01-31 12:20:00|26712.8|26697.8|26667.8|26652.8|26712.8|26697.8|26657.8|26642.8|111
1643631900000|2022-01-31 12:25:00|26665.3|26650.3|26722.8|26707.8|26722.8|26707.8|26662.8|26647.8|160
1643632200000|2022-01-31 12:30:00|26717.8|26702.8|26737.8|26722.8|26737.8|26722.8|26707.8|26692.8|77
1643632500000|2022-01-31 12:35:00|26735.3|26720.3|26722.8|26707.8|26747.8|26732.8|26722.8|26707.8|110
1643632800000|2022-01-31 12:40:00|26720.7|26705.7|26735.7|26720.7|26735.7|26720.7|26700.7|26685.7|74
1643633100000|2022-01-31 12:45:00|26738.2|26723.2|26765.7|26750.7|26765.7|26750.7|26728.2|26713.2|46
1643633400000|2022-01-31 12:50:00|26760.7|26745.7|26765.7|26750.7|26775.7|26760.7|26750.7|26735.7|138
1643633700000|2022-01-31 12:55:00|26770.7|26755.7|26793.2|26778.2|26795.7|26780.7|26763.2|26748.2|122
1643634000000|2022-01-31 13:00:00|26795.7|26780.7|26763.2|26748.2|26800.7|26785.7|26763.2|26748.2|117
1643634300000|2022-01-31 13:05:00|26765.7|26750.7|26745.7|26730.7|26765.7|26750.7|26725.7|26710.7|123
1643634600000|2022-01-31 13:10:00|26748.2|26733.2|26800.7|26785.7|26800.7|26785.7|26745.7|26730.7|120
1643634900000|2022-01-31 13:15:00|26798.2|26783.2|26780.7|26765.7|26805.7|26790.7|26780.7|26765.7|97
1643635200000|2022-01-31 13:20:00|26783.2|26768.2|26775.7|26760.7|26790.7|26775.7|26775.7|26760.7|78
1643635500000|2022-01-31 13:25:00|26778.2|26763.2|26790.7|26775.7|26790.7|26775.7|26755.7|26740.7|58
1643635800000|2022-01-31 13:30:00|26793.2|26778.2|26815.7|26800.7|26825.7|26810.7|26778.2|26763.2|102
1643636100000|2022-01-31 13:35:00|26813.2|26798.2|26815.7|26800.7|26825.7|26810.7|26808.2|26793.2|76
1643636400000|2022-01-31 13:40:00|26818.2|26803.2|26785.7|26770.7|26825.7|26810.7|26785.7|26770.7|112
1643636700000|2022-01-31 13:45:00|26783.2|26768.2|26770.7|26755.7|26798.2|26783.2|26745.7|26730.7|101
1643637000000|2022-01-31 13:50:00|26775.7|26760.7|26750.7|26735.7|26778.2|26763.2|26750.7|26735.7|95
1643637300000|2022-01-31 13:55:00|26755.7|26740.7|26735.7|26720.7|26778.2|26763.2|26735.7|26720.7|147
1643637600000|2022-01-31 14:00:00|26738.2|26723.2|26723.2|26708.2|26743.2|26728.2|26710.7|26695.7|198
1643637900000|2022-01-31 14:05:00|26720.7|26705.7|26728.2|26713.2|26735.7|26720.7|26715.7|26700.7|222
1643638200000|2022-01-31 14:10:00|26725.7|26710.7|26703.2|26688.2|26735.7|26720.7|26700.7|26685.7|69
1643638500000|2022-01-31 14:15:00|26705.7|26690.7|26710.7|26695.7|26725.7|26710.7|26705.7|26690.7|71
1643638800000|2022-01-31 14:20:00|26708.2|26693.2|26700.7|26685.7|26715.7|26700.7|26698.2|26683.2|36
1643639100000|2022-01-31 14:25:00|26703.2|26688.2|26713.2|26698.2|26720.7|26705.7|26695.7|26680.7|56
1643639400000|2022-01-31 14:30:00|26708.2|26693.2|26758.2|26743.2|26760.7|26745.7|26688.2|26673.2|140
1643639700000|2022-01-31 14:35:00|26755.7|26740.7|26718.2|26703.2|26760.7|26745.7|26700.7|26685.7|226
1643640000000|2022-01-31 14:40:00|26720.7|26705.7|26723.2|26708.2|26740.7|26725.7|26700.7|26685.7|278
1643640300000|2022-01-31 14:45:00|26725.7|26710.7|26695.7|26680.7|26730.7|26715.7|26690.7|26675.7|122
1643640600000|2022-01-31 14:50:00|26693.2|26678.2|26735.7|26720.7|26740.7|26725.7|26650.7|26635.7|262
1643640900000|2022-01-31 14:55:00|26738.2|26723.2|26805.7|26790.7|26805.7|26790.7|26730.7|26715.7|151
1643641200000|2022-01-31 15:00:00|26798.2|26783.2|26830.7|26815.7|26850.7|26835.7|26795.7|26780.7|307
1643641500000|2022-01-31 15:05:00|26828.2|26813.2|26850.7|26835.7|26853.2|26838.2|26810.7|26795.7|200
1643641800000|2022-01-31 15:10:00|26848|26833|26858|26843|26868|26853|26818|26803|312
1643642100000|2022-01-31 15:15:00|26853|26838|26850.5|26835.5|26885.5|26870.5|26843|26828|204
1643642400000|2022-01-31 15:20:00|26853|26838|26875.5|26860.5|26893|26878|26853|26838|165
1643642700000|2022-01-31 15:25:00|26878|26863|26840.5|26825.5|26883|26868|26838|26823|107
1643643000000|2022-01-31 15:30:00|26843|26828|26843|26828|26858|26843|26825.5|26810.5|154
1643643300000|2022-01-31 15:35:00|26840.5|26825.5|26818|26803|26850.5|26835.5|26808|26793|89
1643643600000|2022-01-31 15:40:00|26815.5|26800.5|26828|26813|26828|26813|26798|26783|134
1643643900000|2022-01-31 15:45:00|26825.5|26810.5|26833|26818|26833|26818|26803|26788|157
1643644200000|2022-01-31 15:50:00|26830.5|26815.5|26848|26833|26853|26838|26823|26808|203
1643644500000|2022-01-31 15:55:00|26845.5|26830.5|26870.5|26855.5|26873|26858|26838|26823|136
1643644800000|2022-01-31 16:00:00|26868|26853|26863|26848|26873|26858|26853|26838|122
1643645100000|2022-01-31 16:05:00|26865.5|26850.5|26848|26833|26868|26853|26848|26833|83
1643645400000|2022-01-31 16:10:00|26850.5|26835.5|26838|26823|26850.5|26835.5|26828|26813|846
1643645700000|2022-01-31 16:15:00|26840.5|26825.5|26803|26788|26843|26828|26798|26783|386
1643646000000|2022-01-31 16:20:00|26800.5|26785.5|26798|26783|26813|26798|26773|26758|274
1643646300000|2022-01-31 16:25:00|26793|26778|26740.5|26725.5|26808|26793|26728|26713|598
1643646600000|2022-01-31 16:30:00|26743|26728|26823|26808|26830.5|26815.5|26710.5|26695.5|589
1643646900000|2022-01-31 16:35:00|26820.5|26805.5|26820.5|26805.5|26848|26833|26818|26803|300
1643647200000|2022-01-31 16:40:00|26818|26803|26838|26823|26843|26828|26808|26793|38
1643647500000|2022-01-31 16:45:00|26835.5|26820.5|26868|26853|26873|26858|26825.5|26810.5|72
1643647800000|2022-01-31 16:50:00|26870.5|26850.5|26895.5|26875.5|26905.5|26880.5|26860.5|26840.5|66
1643648100000|2022-01-31 16:55:00|26900.5|26880.5|26900.5|26880.5|26905.5|26885.5|26885.5|26865.5|48
1643648400000|2022-01-31 17:00:00|26895.5|26875.5|26890.5|26870.5|26905.5|26880.5|26880.5|26860.5|43
1643648700000|2022-01-31 17:05:00|26895.5|26875.5|26880.5|26860.5|26905.5|26885.5|26880.5|26860.5|22
1643649000000|2022-01-31 17:10:00|26885.5|26865.5|26890.5|26870.5|26900.5|26880.5|26885.5|26860.5|19
1643649300000|2022-01-31 17:15:00|26885.5|26865.5|26920.5|26900.5|26920.5|26900.5|26885.5|26865.5|22
1643649600000|2022-01-31 17:20:00|26915.5|26895.5|26895.5|26875.5|26920.5|26900.5|26890.5|26865.5|42
1643649900000|2022-01-31 17:25:00|26890.5|26870.5|26905.5|26885.5|26905.5|26885.5|26890.5|26865.5|18
1643650200000|2022-01-31 17:30:00|26910.5|26890.5|26910.5|26885.5|26920.5|26900.5|26905.5|26880.5|94
1643650500000|2022-01-31 17:35:00|26915.5|26890.5|26920.5|26895.5|26920.5|26900.5|26905.5|26885.5|13
1643650800000|2022-01-31 17:40:00|26915.5|26900.5|26925.5|26900.5|26935.5|26915.5|26915.5|26895.5|58
1643651100000|2022-01-31 17:45:00|26930.5|26905.5|26940.5|26920.5|26945.5|26920.5|26925.5|26905.5|24
1643651400000|2022-01-31 17:50:00|26935.5|26915.5|26945.5|26925.5|26945.5|26925.5|26930.5|26910.5|29
1643651700000|2022-01-31 17:55:00|26950.5|26930.5|26950.5|26930.5|26955.5|26935.5|26945.5|26925.5|34
1643652000000|2022-01-31 18:00:00|26955.5|26925.5|26935.5|26915.5|26955.5|26925.5|26925.5|26905.5|17
1643652300000|2022-01-31 18:05:00|26930.5|26910.5|26930.5|26910.5|26940.5|26915.5|26925.5|26905.5|23
1643652600000|2022-01-31 18:10:00|26935.5|26905.5|26925.5|26900.5|26935.5|26905.5|26915.5|26895.5|8
1643652900000|2022-01-31 18:15:00|26920.5|26895.5|26940.5|26920.5|26940.5|26920.5|26915.5|26895.5|15
1643653200000|2022-01-31 18:20:00|26935.5|26915.5|26960.5|26940.5|26960.5|26940.5|26935.5|26915.5|14
1643653500000|2022-01-31 18:25:00|26955.5|26935.5|26940.5|26920.5|26965.5|26945.5|26940.5|26920.5|19
1643653800000|2022-01-31 18:30:00|26945.5|26925.5|26935.5|26915.5|26945.5|26925.5|26930.5|26905.5|15
1643654100000|2022-01-31 18:35:00|26930.5|26910.5|26940.5|26915.5|26950.5|26930.5|26925.5|26905.5|17
1643654400000|2022-01-31 18:40:00|26935.5|26910.5|26930.5|26905.5|26955.5|26935.5|26930.5|26905.5|7
1643654700000|2022-01-31 18:45:00|26935.5|26910.5|26940.5|26915.5|26945.5|26920.5|26930.5|26910.5|5
1643655000000|2022-01-31 18:50:00|26945.5|26920.5|26930.5|26910.5|26945.5|26920.5|26930.5|26910.5|6
1643655300000|2022-01-31 18:55:00|26935.5|26915.5|26945.5|26920.5|26945.5|26925.5|26930.5|26910.5|2
1643655600000|2022-01-31 19:00:00|26940.5|26925.5|26935.5|26915.5|26950.5|26930.5|26930.5|26910.5|6
1643655900000|2022-01-31 19:05:00|26940.5|26910.5|26950.5|26930.5|26960.5|26940.5|26935.5|26910.5|20
1643656200000|2022-01-31 19:10:00|26955.5|26935.5|26950.5|26925.5|26955.5|26935.5|26945.5|26925.5|7
1643656500000|2022-01-31 19:15:00|26945.5|26930.5|26955.5|26935.5|26955.5|26935.5|26945.5|26925.5|6
1643656800000|2022-01-31 19:20:00|26950.5|26930.5|26965.5|26940.5|26965.5|26945.5|26945.5|26925.5|8
1643657100000|2022-01-31 19:25:00|26960.5|26935.5|26965.5|26950.5|26970.5|26950.5|26950.5|26930.5|17
1643657400000|2022-01-31 19:30:00|26968|26953|26970.5|26955.5|26970.5|26955.5|26960.5|26945.5|10
1643657700000|2022-01-31 19:35:00|26973|26958|26973|26958|26975.5|26960.5|26968|26953|6
1643658000000|2022-01-31 19:40:00|26975.5|26960.5|26975.5|26960.5|26978|26963|26968|26953|4
1643658300000|2022-01-31 19:45:00|26978|26963|26963|26948|26978|26963|26953|26938|12
1643658600000|2022-01-31 19:50:00|26965.5|26950.5|26953|26938|26968|26953|26948|26933|7
1643658900000|2022-01-31 19:55:00|26955.5|26940.5|26960.5|26945.5|26965.5|26950.5|26955.5|26940.5|3
1643659200000|2022-01-31 20:00:00|26963|26948|26968|26953|26968|26953|26960.5|26945.5|11
1643659500000|2022-01-31 20:05:00|26973|26958|26950.5|26935.5|26973|26958|26950.5|26935.5|14
1643659800000|2022-01-31 20:10:00|26953|26938|26905.5|26890.5|26953|26938|26903|26888|31
1643660100000|2022-01-31 20:15:00|26908|26893|26885.5|26870.5|26920.5|26905.5|26878|26863|24
1643660400000|2022-01-31 20:20:00|26888|26873|26935.5|26920.5|26950.5|26935.5|26888|26873|19
1643660700000|2022-01-31 20:25:00|26938|26923|26918|26903|26955.5|26940.5|26915.5|26900.5|57
1643661000000|2022-01-31 20:30:00|26920.5|26905.5|26968|26953|26970.5|26955.5|26903|26888|35
1643661300000|2022-01-31 20:35:00|26965.5|26950.5|26958|26943|26975.5|26960.5|26950.5|26935.5|17
1643661600000|2022-01-31 20:40:00|26960.5|26945.5|26960.5|26945.5|26963|26948|26948|26933|9
1643661900000|2022-01-31 20:45:00|26968|26953|26978|26963|26978|26963|26960.5|26945.5|10
1643662200000|2022-01-31 20:50:00|26985.5|26970.5|27015.5|27000.5|27015.5|27000.5|26985.5|26970.5|55
1643662500000|2022-01-31 20:55:00|27013|26998|27035.5|27020.5|27035.5|27020.5|27013|26998|42
1643662800000|2022-01-31 21:00:00|27019.8|26979.8|26964.7|26924.7|27019.8|26979.8|26954.1|26914.1|0
1643663100000|2022-01-31 21:05:00|26966.3|26926.3|26988.7|26948.7|26993.2|26953.2|26959.9|26919.9|0
1643663400000|2022-01-31 21:10:00|26988.6|26948.6|26949.1|26909.1|26993.2|26953.2|26943.8|26903.8|0
1643663700000|2022-01-31 21:15:00|26949.6|26909.6|26967.1|26927.1|26974.1|26934.1|26949.6|26909.6|0
1643664000000|2022-01-31 21:20:00|26967.2|26927.2|26970.9|26930.9|26974.1|26934.1|26961.9|26921.9|0
1643664300000|2022-01-31 21:25:00|26970.8|26930.8|26972.8|26932.8|26977.3|26937.3|26966.4|26926.4|0
1643664600000|2022-01-31 21:30:00|26972.6|26932.6|26968.3|26928.3|26974.1|26934.1|26966.4|26926.4|0
1643664900000|2022-01-31 21:35:00|26968.1|26928.1|26964|26924|26981.8|26941.8|26962.1|26922.1|0
1643665200000|2022-01-31 21:40:00|26963.7|26923.7|26962.9|26922.9|26968.7|26928.7|26959.7|26919.7|0
1643665500000|2022-01-31 21:45:00|26963.1|26923.1|26959.7|26919.7|26967.4|26927.4|26956.5|26916.5|0
1643665800000|2022-01-31 21:50:00|26959.6|26919.6|26953.9|26913.9|26959.7|26919.7|26953.9|26913.9|0
1643666100000|2022-01-31 21:55:00|26954.1|26914.1|26963|26923|26964.8|26924.8|26953.9|26913.9|0
1643666400000|2022-01-31 22:00:00|26959.8|26919.8|26959.8|26919.8|26965.7|26925.7|26959.8|26919.8|0
1643666700000|2022-01-31 22:05:00|26959.2|26919.2|26958.7|26918.7|26959.8|26919.8|26957.6|26917.6|0
1643667000000|2022-01-31 22:10:00|26958.1|26918.1|26959|26919|26961.1|26921.1|26957|26917|0
1643667300000|2022-01-31 22:15:00|26959.5|26919.5|26960.6|26920.6|26960.6|26920.6|26959.5|26919.5|0
1643667600000|2022-01-31 22:20:00|26961.1|26921.1|26961.1|26921.1|26963.3|26923.3|26960.1|26920.1|0
1643667900000|2022-01-31 22:25:00|26960.1|26920.1|26962.7|26922.7|26962.7|26922.7|26959.5|26919.5|0
1643668200000|2022-01-31 22:30:00|26963.3|26923.3|26964.5|26924.5|26966.1|26926.1|26961.1|26921.1|0
1643668500000|2022-01-31 22:35:00|26966.7|26926.7|26973.6|26933.6|26973.6|26933.6|26965.6|26925.6|0
1643668800000|2022-01-31 22:40:00|26972|26932|26971.5|26931.5|26973.1|26933.1|26968.8|26928.8|0
1643669100000|2022-01-31 22:45:00|26971|26931|26971|26931|26973.6|26933.6|26970.4|26930.4|0
1643669400000|2022-01-31 22:50:00|26972|26932|26968.8|26928.8|26972|26932|26968.8|26928.8|0
1643669700000|2022-01-31 22:55:00|26968.3|26928.3|26966.7|26926.7|26968.8|26928.8|26966.1|26926.1|0
1643670000000|2022-01-31 23:00:00|26967.9|26927.9|26968.1|26928.1|26987.1|26947.1|26965.4|26925.4|0
1643670300000|2022-01-31 23:05:00|26968.2|26928.2|26985.8|26945.8|26988.4|26948.4|26959.6|26919.6|0
1643670600000|2022-01-31 23:10:00|26986|26946|26961|26921|26989.7|26949.7|26959.6|26919.6|0
1643670900000|2022-01-31 23:15:00|26961.2|26921.2|26965.4|26925.4|26973.4|26933.4|26961.2|26921.2|0
1643671200000|2022-01-31 23:20:00|26965.6|26925.6|26974.7|26934.7|26980.5|26940.5|26965.6|26925.6|0
1643671500000|2022-01-31 23:25:00|26974.4|26934.4|26964.1|26924.1|26983.1|26943.1|26958.3|26918.3|0
1643671800000|2022-01-31 23:30:00|26964.5|26924.5|26957|26917|26970.7|26930.7|26947.2|26907.2|0
1643672100000|2022-01-31 23:35:00|26956.2|26916.2|26968.1|26928.1|26969.4|26929.4|26953|26913|0
1643672400000|2022-01-31 23:40:00|26968|26928|26972|26932|26972|26932|26959.6|26919.6|0
1643672700000|2022-01-31 23:45:00|26971.8|26931.8|26970.7|26930.7|26972|26932|26967.4|26927.4|0
1643673000000|2022-01-31 23:50:00|26970.6|26930.6|26969.4|26929.4|26976|26936|26966.8|26926.8|0
1643673300000|2022-01-31 23:55:00|26969.5|26929.5|26970.7|26930.7|26973.4|26933.4|26965.4|26925.4|0
1643673600000|2022-02-01 00:00:00|26971|26931|26969.4|26929.4|26974.7|26934.7|26966.8|26926.8|0
1643673900000|2022-02-01 00:05:00|26969.7|26929.7|26964.1|26924.1|26974.7|26934.7|26961.6|26921.6|0
1643674200000|2022-02-01 00:10:00|26964.4|26924.4|26988|26948|26989.3|26949.3|26959.6|26919.6|0
1643674500000|2022-02-01 00:15:00|26987.6|26947.6|26995|26955|27023.3|26983.3|26982.9|26942.9|0
1643674800000|2022-02-01 00:20:00|26995.1|26955.1|27006|26966|27006|26966|26990.5|26950.5|0
1643675100000|2022-02-01 00:25:00|27005.8|26965.8|27000|26960|27008.9|26968.9|26995.1|26955.1|0
1643675400000|2022-02-01 00:30:00|27000.1|26960.1|26998.1|26958.1|27006|26966|26990.9|26950.9|0
1643675700000|2022-02-01 00:35:00|26998.7|26958.7|26996.9|26956.9|27002.9|26962.9|26992.4|26952.4|0
1643676000000|2022-02-01 00:40:00|26996.7|26956.7|26993.7|26953.7|26997.1|26957.1|26987.8|26947.8|0
1643676300000|2022-02-01 00:45:00|26993.9|26953.9|27018.1|26978.1|27021.1|26981.1|26993.9|26953.9|0
1643676600000|2022-02-01 00:50:00|27018.2|26978.2|27016.1|26976.1|27027.6|26987.6|27015.8|26975.8|0
1643676900000|2022-02-01 00:55:00|27015.9|26975.9|27024.8|26984.8|27028|26988|27015.9|26975.9|0
1643677200000|2022-02-01 01:00:00|27024.3|26984.3|27017.2|26977.2|27027.5|26987.5|27002.1|26962.1|0
1643677500000|2022-02-01 01:05:00|27017.3|26977.3|27001.8|26961.8|27020.2|26980.2|27000.2|26960.2|0
1643677800000|2022-02-01 01:10:00|27001.9|26961.9|27021.1|26981.1|27024.2|26984.2|27001.9|26961.9|0
1643678100000|2022-02-01 01:15:00|27020.5|26980.5|27031.4|26991.4|27031.5|26991.5|27016.9|26976.9|0
1643678400000|2022-02-01 01:20:00|27031.5|26991.5|27012.4|26972.4|27031.7|26991.7|27003.3|26963.3|0
1643678700000|2022-02-01 01:25:00|27012.2|26972.2|27003.1|26963.1|27012.4|26972.4|26991.5|26951.5|0
1643679000000|2022-02-01 01:30:00|27003.7|26963.7|26982.9|26942.9|27004.5|26964.5|26977.7|26937.7|0
1643679300000|2022-02-01 01:35:00|26983|26943|26986|26946|27000.1|26960.1|26979.8|26939.8|0
1643679600000|2022-02-01 01:40:00|26985.9|26945.9|26970.2|26930.2|26991.9|26951.9|26968.5|26928.5|0
1643679900000|2022-02-01 01:45:00|26971.3|26931.3|26937.5|26897.5|26979.1|26939.1|26936.3|26896.3|0
1643680200000|2022-02-01 01:50:00|26937.7|26897.7|26905.6|26865.6|26937.7|26897.7|26902.7|26862.7|0
1643680500000|2022-02-01 01:55:00|26905.1|26865.1|26920.9|26880.9|26925.1|26885.1|26902.6|26862.6|0
1643680800000|2022-02-01 02:00:00|26920.7|26880.7|26918.9|26878.9|26933.4|26893.4|26914.7|26874.7|0
1643681100000|2022-02-01 02:05:00|26919.5|26879.5|26914.6|26874.6|26923.7|26883.7|26902.1|26862.1|0
1643681400000|2022-02-01 02:10:00|26914.5|26874.5|26930.1|26890.1|26941.6|26901.6|26914.4|26874.4|0
1643681700000|2022-02-01 02:15:00|26930.6|26890.6|26942.3|26902.3|26945.8|26905.8|26930.2|26890.2|0
1643682000000|2022-02-01 02:20:00|26942.1|26902.1|26956.9|26916.9|26956.9|26916.9|26933|26893|0
1643682300000|2022-02-01 02:25:00|26956.4|26916.4|26957.1|26917.1|26957.8|26917.8|26951.2|26911.2|0
1643682600000|2022-02-01 02:30:00|26957|26917|26936.3|26896.3|26957.3|26917.3|26927.2|26887.2|0
1643682900000|2022-02-01 02:35:00|26936.1|26896.1|26954.9|26914.9|26959.2|26919.2|26923.2|26883.2|0
1643683200000|2022-02-01 02:40:00|26954.7|26914.7|26948.1|26908.1|26954.9|26914.9|26937.3|26897.3|0
1643683500000|2022-02-01 02:45:00|26947.6|26907.6|26960.3|26920.3|26961.5|26921.5|26943.6|26903.6|0
1643683800000|2022-02-01 02:50:00|26960.1|26920.1|26944.5|26904.5|26961.4|26921.4|26944.3|26904.3|0
1643684100000|2022-02-01 02:55:00|26944.3|26904.3|26950.9|26910.9|26956.4|26916.4|26941.3|26901.3|0
1643684400000|2022-02-01 03:00:00|26951|26911|26950.4|26910.4|26954.1|26914.1|26944.3|26904.3|0
1643684700000|2022-02-01 03:05:00|26950.5|26910.5|26947.5|26907.5|26957.1|26917.1|26944.5|26904.5|0
1643685000000|2022-02-01 03:10:00|26947.7|26907.7|26952|26912|26956.9|26916.9|26945.9|26905.9|0
1643685300000|2022-02-01 03:15:00|26952.1|26912.1|26960.1|26920.1|26963|26923|26943.2|26903.2|0
1643685600000|2022-02-01 03:20:00|26959.6|26919.6|26984.3|26944.3|26989.1|26949.1|26958.5|26918.5|0
1643685900000|2022-02-01 03:25:00|26983.8|26943.8|26974.6|26934.6|26997.1|26957.1|26968|26928|0
1643686200000|2022-02-01 03:30:00|26974.7|26934.7|26962.7|26922.7|26982.7|26942.7|26960.8|26920.8|0
1643686500000|2022-02-01 03:35:00|26962.8|26922.8|26960.4|26920.4|26965.8|26925.8|26947|26907|0
1643686800000|2022-02-01 03:40:00|26960.3|26920.3|26960.3|26920.3|26963.3|26923.3|26953.9|26913.9|0
1643687100000|2022-02-01 03:45:00|26961.5|26921.5|26967.6|26927.6|26970.7|26930.7|26958.6|26918.6|0
1643687400000|2022-02-01 03:50:00|26968.1|26928.1|26983.5|26943.5|26988|26948|26968.1|26928.1|0
1643687700000|2022-02-01 03:55:00|26984|26944|26984.3|26944.3|26988.5|26948.5|26976.4|26936.4|0
1643688000000|2022-02-01 04:00:00|26984.2|26944.2|26970.8|26930.8|26991.8|26951.8|26970.8|26930.8|0
1643688300000|2022-02-01 04:05:00|26969.8|26929.8|26952.5|26912.5|26971.3|26931.3|26952.4|26912.4|0
1643688600000|2022-02-01 04:10:00|26952.4|26912.4|26955.7|26915.7|26959.2|26919.2|26941.9|26901.9|0
1643688900000|2022-02-01 04:15:00|26955.8|26915.8|26975.3|26935.3|26978.5|26938.5|26955.7|26915.7|0
1643689200000|2022-02-01 04:20:00|26975.5|26935.5|26990.5|26950.5|26992.3|26952.3|26975.5|26935.5|0
1643689500000|2022-02-01 04:25:00|26990.7|26950.7|26987.3|26947.3|26991.8|26951.8|26978.3|26938.3|0
1643689800000|2022-02-01 04:30:00|26988.9|26948.9|26979.6|26939.6|26992.1|26952.1|26979.4|26939.4|0
1643690100000|2022-02-01 04:35:00|26980.1|26940.1|26982.6|26942.6|26987.2|26947.2|26974.8|26934.8|0
1643690400000|2022-02-01 04:40:00|26982.4|26942.4|26982.3|26942.3|26982.6|26942.6|26973.3|26933.3|0
1643690700000|2022-02-01 04:45:00|26982.2|26942.2|26972.7|26932.7|26983.5|26943.5|26972.7|26932.7|0
1643691000000|2022-02-01 04:50:00|26973.2|26933.2|26982.5|26942.5|26985.6|26945.6|26972.5|26932.5|0
1643691300000|2022-02-01 04:55:00|26982.6|26942.6|26995.5|26955.5|26996.3|26956.3|26973.1|26933.1|0
1643691600000|2022-02-01 05:00:00|26994.8|26954.8|26998.2|26958.2|27004.7|26964.7|26991.8|26951.8|0
1643691900000|2022-02-01 05:05:00|26999.3|26959.3|26976.4|26936.4|27001|26961|26976.4|26936.4|0
1643692200000|2022-02-01 05:10:00|26976.5|26936.5|26994.8|26954.8|26994.9|26954.9|26976.5|26936.5|0
1643692500000|2022-02-01 05:15:00|26994.3|26954.3|26992.7|26952.7|26997.7|26957.7|26990|26950|0
1643692800000|2022-02-01 05:20:00|26992.2|26952.2|26990.4|26950.4|27002.4|26962.4|26989|26949|0
1643693100000|2022-02-01 05:25:00|26990.9|26950.9|26992.9|26952.9|26994.8|26954.8|26984.2|26944.2|0
1643693400000|2022-02-01 05:30:00|26992.8|26952.8|26995.2|26955.2|26998.7|26958.7|26986.9|26946.9|0
1643693700000|2022-02-01 05:35:00|26995.3|26955.3|26990.7|26950.7|27001|26961|26989.3|26949.3|0
1643694000000|2022-02-01 05:40:00|26990.5|26950.5|26983.4|26943.4|26990.7|26950.7|26983.1|26943.1|0
1643694300000|2022-02-01 05:45:00|26983.2|26943.2|26987.5|26947.5|26989.6|26949.6|26980.4|26940.4|0
1643694600000|2022-02-01 05:50:00|26988.1|26948.1|26992.8|26952.8|26998.9|26958.9|26988.1|26948.1|0
1643694900000|2022-02-01 05:55:00|26992.6|26952.6|27005.1|26965.1|27008.4|26968.4|26992.6|26952.6|0
1643695200000|2022-02-01 06:00:00|27005|26965|27005.5|26965.5|27015.5|26975.5|26998.5|26958.5|0
1643695500000|2022-02-01 06:05:00|27005.6|26965.6|27006.5|26966.5|27008.6|26968.6|27002.5|26962.5|0
1643695800000|2022-02-01 06:10:00|27005.9|26965.9|26993.2|26953.2|27006.5|26966.5|26988.5|26948.5|0
1643696100000|2022-02-01 06:15:00|26993.4|26953.4|26985.8|26945.8|26998|26958|26982.2|26942.2|0
1643696400000|2022-02-01 06:20:00|26985.9|26945.9|26979.9|26939.9|26987.5|26947.5|26976.5|26936.5|0
1643696700000|2022-02-01 06:25:00|26980|26940|26985.4|26945.4|26989.1|26949.1|26980|26940|0
1643697000000|2022-02-01 06:30:00|26986|26946|26976.5|26936.5|26990|26950|26973.3|26933.3|0
1643697300000|2022-02-01 06:35:00|26977.1|26937.1|26992.3|26952.3|26992.3|26952.3|26976.5|26936.5|0
1643697600000|2022-02-01 06:40:00|26992.4|26952.4|26987.1|26947.1|26993.7|26953.7|26978|26938|0
1643697900000|2022-02-01 06:45:00|26987|26947|26983.9|26943.9|26990|26950|26972.2|26932.2|0
1643698200000|2022-02-01 06:50:00|26983.4|26943.4|26990.8|26950.8|26993.6|26953.6|26981.1|26941.1|0
1643698500000|2022-02-01 06:55:00|26990.7|26950.7|26997|26957|26997|26957|26984.2|26944.2|0
1643698800000|2022-02-01 07:00:00|26997.1|26957.1|26985.5|26970.5|27010.5|26995.5|26967.3|26927.3|62
1643699100000|2022-02-01 07:05:00|26983|26968|26993|26978|26993|26978|26983|26968|27
1643699400000|2022-02-01 07:10:00|26998|26983|27023|27008|27040.5|27025.5|26998|26983|36
1643699700000|2022-02-01 07:15:00|27020.5|27005.5|27013|26998|27020.5|27005.5|27013|26998|18
1643700000000|2022-02-01 07:20:00|27015.5|27000.5|27023|27008|27023|27008|27008|26993|14
1643700300000|2022-02-01 07:25:00|27025.5|27010.5|27008|26993|27040.5|27025.5|27008|26993|32
1643700600000|2022-02-01 07:30:00|27010.5|26995.5|26993|26978|27018|27003|26993|26978|18
1643700900000|2022-02-01 07:35:00|26988|26973|27000.5|26985.5|27005.5|26990.5|26988|26973|9
1643701200000|2022-02-01 07:40:00|27003|26988|27008|26993|27008|26993|26990.5|26975.5|8
1643701500000|2022-02-01 07:45:00|27005.5|26990.5|27010.5|26995.5|27018|27003|26998|26983|9
1643701800000|2022-02-01 07:50:00|27013|26998|26963|26948|27015.5|27000.5|26960.5|26945.5|77
1643702100000|2022-02-01 07:55:00|26965.5|26950.5|27003|26988|27005.5|26990.5|26960.5|26945.5|94
1643702400000|2022-02-01 08:00:00|27005.5|26990.5|27043|27028|27073|27058|26980.5|26965.5|679
1643702700000|2022-02-01 08:05:00|27045.5|27030.5|27098|27083|27098|27083|27003|26988|430
1643703000000|2022-02-01 08:10:00|27103|27088|27125.5|27110.5|27138|27123|27098|27083|386
1643703300000|2022-02-01 08:15:00|27128|27113|27085.5|27070.5|27133|27118|27083|27068|382
1643703600000|2022-02-01 08:20:00|27088|27073|27113|27098|27128|27113|27088|27073|204
1643703900000|2022-02-01 08:25:00|27115.5|27100.5|27108|27093|27143|27128|27103|27088|291
1643704200000|2022-02-01 08:30:00|27113|27098|27123|27108|27153|27138|27105.5|27090.5|307
1643704500000|2022-02-01 08:35:00|27120.5|27105.5|27148|27133|27148|27133|27118|27103|181
1643704800000|2022-02-01 08:40:00|27149.8|27134.8|27177.3|27162.3|27179.8|27164.8|27144.8|27129.8|177
1643705100000|2022-02-01 08:45:00|27179.8|27164.8|27197.3|27182.3|27207.3|27192.3|27174.8|27159.8|195
1643705400000|2022-02-01 08:50:00|27194.8|27179.8|27169.8|27154.8|27194.8|27179.8|27164.8|27149.8|105
1643705700000|2022-02-01 08:55:00|27167.3|27152.3|27174.8|27159.8|27189.8|27174.8|27144.8|27129.8|163
1643706000000|2022-02-01 09:00:00|27169.8|27154.8|27159.8|27144.8|27187.3|27172.3|27139.8|27124.8|206
1643706300000|2022-02-01 09:05:00|27164.8|27149.8|27109.8|27094.8|27172.3|27157.3|27099.8|27084.8|179
1643706600000|2022-02-01 09:10:00|27112.3|27097.3|27129.8|27114.8|27144.8|27129.8|27094.8|27079.8|185
1643706900000|2022-02-01 09:15:00|27127.3|27112.3|27144.8|27129.8|27154.8|27139.8|27119.8|27104.8|80
1643707200000|2022-02-01 09:20:00|27147.3|27132.3|27094.8|27079.8|27149.8|27134.8|27084.8|27069.8|140
1643707500000|2022-02-01 09:25:00|27092.3|27077.3|27049.8|27034.8|27124.8|27109.8|27044.8|27029.8|165
1643707800000|2022-02-01 09:30:00|27047.3|27032.3|27064.8|27049.8|27074.8|27059.8|27034.8|27019.8|158
1643708100000|2022-02-01 09:35:00|27062.3|27047.3|27077.3|27062.3|27089.8|27074.8|27052.3|27037.3|95
1643708400000|2022-02-01 09:40:00|27074.8|27059.8|27047.3|27032.3|27077.3|27062.3|27034.8|27019.8|188
1643708700000|2022-02-01 09:45:00|27049.8|27034.8|27049.8|27034.8|27059.8|27044.8|27029.8|27014.8|120
1643709000000|2022-02-01 09:50:00|27047.3|27032.3|27049.8|27034.8|27059.8|27044.8|27024.8|27009.8|131
1643709300000|2022-02-01 09:55:00|27047.3|27032.3|27064.8|27049.8|27069.8|27054.8|27044.8|27029.8|68
1643709600000|2022-02-01 10:00:00|27067.3|27052.3|27104.8|27089.8|27104.8|27089.8|27054.8|27039.8|75
1643709900000|2022-02-01 10:05:00|27107.3|27092.3|27102.3|27087.3|27109.8|27094.8|27079.8|27064.8|79
1643710200000|2022-02-01 10:10:00|27099.8|27084.8|27084.8|27069.8|27109.8|27094.8|27072.3|27057.3|49
1643710500000|2022-02-01 10:15:00|27087.3|27072.3|27094.8|27079.8|27109.8|27094.8|27082.3|27067.3|126
1643710800000|2022-02-01 10:20:00|27097.3|27082.3|27067.3|27052.3|27109.8|27094.8|27054.8|27039.8|81
1643711100000|2022-02-01 10:25:00|27069.8|27054.8|27089.8|27074.8|27099.8|27084.8|27069.8|27054.8|44
1643711400000|2022-02-01 10:30:00|27084.8|27069.8|27092.3|27077.3|27099.8|27084.8|27059.8|27044.8|33
1643711700000|2022-02-01 10:35:00|27089.8|27074.8|27109.8|27094.8|27114.8|27099.8|27082.3|27067.3|47
1643712000000|2022-02-01 10:40:00|27107.3|27092.3|27109.8|27094.8|27119.8|27104.8|27104.8|27089.8|67
1643712300000|2022-02-01 10:45:00|27112.3|27097.3|27114.8|27099.8|27124.8|27109.8|27112.3|27097.3|62
1643712600000|2022-02-01 10:50:00|27117.3|27102.3|27094.8|27079.8|27119.8|27104.8|27089.8|27074.8|88
1643712900000|2022-02-01 10:55:00|27099.8|27084.8|27089.8|27074.8|27114.8|27099.8|27084.8|27069.8|97
1643713200000|2022-02-01 11:00:00|27094.8|27079.8|27112.3|27097.3|27124.8|27109.8|27089.8|27074.8|169
1643713500000|2022-02-01 11:05:00|27114.8|27099.8|27114.8|27099.8|27124.8|27109.8|27102.3|27087.3|158
1643713800000|2022-02-01 11:10:00|27117.3|27102.3|27104.8|27089.8|27124.8|27109.8|27084.8|27069.8|128
1643714100000|2022-02-01 11:15:00|27102.3|27087.3|27082.3|27067.3|27117.3|27102.3|27077.3|27062.3|238
1643714400000|2022-02-01 11:20:00|27079.8|27064.8|27109.8|27094.8|27114.8|27099.8|27079.8|27064.8|48
1643714700000|2022-02-01 11:25:00|27107.3|27092.3|27099.8|27084.8|27109.8|27094.8|27089.8|27074.8|48
1643715000000|2022-02-01 11:30:00|27102.3|27087.3|27114.8|27099.8|27114.8|27099.8|27102.3|27087.3|32
1643715300000|2022-02-01 11:35:00|27112.3|27097.3|27114.8|27099.8|27129.8|27114.8|27112.3|27097.3|32
1643715600000|2022-02-01 11:40:00|27119.8|27104.8|27104.8|27089.8|27124.8|27109.8|27097.3|27082.3|63
1643715900000|2022-02-01 11:45:00|27109.8|27094.8|27117.3|27102.3|27124.8|27109.8|27089.8|27074.8|54
1643716200000|2022-02-01 11:50:00|27119.8|27104.8|27117.3|27102.3|27129.8|27114.8|27114.8|27099.8|31
1643716500000|2022-02-01 11:55:00|27119.8|27104.8|27119.8|27104.8|27137.3|27122.3|27112.3|27097.3|80
1643716800000|2022-02-01 12:00:00|27124.8|27109.8|27112.3|27097.3|27129.8|27114.8|27104.8|27089.8|59
1643717100000|2022-02-01 12:05:00|27114.8|27099.8|27129.8|27114.8|27139.8|27124.8|27109.8|27094.8|92
1643717400000|2022-02-01 12:10:00|27137.3|27122.3|27139.8|27124.8|27139.8|27124.8|27129.8|27114.8|44
1643717700000|2022-02-01 12:15:00|27137.3|27122.3|27134.8|27119.8|27142.3|27127.3|27127.3|27112.3|31
1643718000000|2022-02-01 12:20:00|27139.8|27124.8|27147.3|27132.3|27149.8|27134.8|27134.8|27119.8|47
1643718300000|2022-02-01 12:25:00|27144.8|27129.8|27154.8|27139.8|27154.8|27139.8|27139.8|27124.8|48
1643718600000|2022-02-01 12:30:00|27149.8|27134.8|27159.8|27144.8|27159.8|27144.8|27139.8|27124.8|57
1643718900000|2022-02-01 12:35:00|27162.3|27147.3|27169.8|27154.8|27174.8|27159.8|27154.8|27139.8|19
1643719200000|2022-02-01 12:40:00|27167|27152|27167|27152|27172|27157|27164.5|27149.5|40
1643719500000|2022-02-01 12:45:00|27164.5|27149.5|27167|27152|27172|27157|27157|27142|99
1643719800000|2022-02-01 12:50:00|27169.5|27154.5|27189.5|27174.5|27197|27182|27167|27152|72
1643720100000|2022-02-01 12:55:00|27192|27177|27197|27182|27202|27187|27187|27172|51
1643720400000|2022-02-01 13:00:00|27194.5|27179.5|27197|27182|27204.5|27189.5|27187|27172|82
1643720700000|2022-02-01 13:05:00|27199.5|27184.5|27204.5|27189.5|27207|27192|27192|27177|79
1643721000000|2022-02-01 13:10:00|27207|27192|27209.5|27194.5|27212|27197|27204.5|27189.5|63
1643721300000|2022-02-01 13:15:00|27212|27197|27217|27202|27222|27207|27212|27197|108
1643721600000|2022-02-01 13:20:00|27219.5|27204.5|27214.5|27199.5|27224.5|27209.5|27212|27197|112
1643721900000|2022-02-01 13:25:00|27217|27202|27189.5|27174.5|27217|27202|27184.5|27169.5|105
1643722200000|2022-02-01 13:30:00|27192|27177|27172|27157|27197|27182|27164.5|27149.5|112
1643722500000|2022-02-01 13:35:00|27169.5|27154.5|27182|27167|27187|27172|27162|27147|71
1643722800000|2022-02-01 13:40:00|27184.5|27169.5|27192|27177|27197|27182|27182|27167|32
1643723100000|2022-02-01 13:45:00|27189.5|27174.5|27187|27172|27192|27177|27182|27167|39
1643723400000|2022-02-01 13:50:00|27184.5|27169.5|27192|27177|27197|27182|27182|27167|38
1643723700000|2022-02-01 13:55:00|27197|27182|27192|27177|27204.5|27189.5|27187|27172|38
1643724000000|2022-02-01 14:00:00|27189.5|27174.5|27184.5|27169.5|27202|27187|27182|27167|37
1643724300000|2022-02-01 14:05:00|27182|27167|27184.5|27169.5|27192|27177|27179.5|27164.5|78
1643724600000|2022-02-01 14:10:00|27187|27172|27202|27187|27202|27187|27182|27167|80
1643724900000|2022-02-01 14:15:00|27199.5|27184.5|27192|27177|27202|27187|27189.5|27174.5|53
1643725200000|2022-02-01 14:20:00|27189.5|27174.5|27187|27172|27189.5|27174.5|27177|27162|97
1643725500000|2022-02-01 14:25:00|27192|27177|27192|27177|27202|27187|27187|27172|208
1643725800000|2022-02-01 14:30:00|27187|27172|27192|27177|27197|27182|27157|27142|248
1643726100000|2022-02-01 14:35:00|27189.5|27174.5|27197|27182|27212|27197|27182|27167|194
1643726400000|2022-02-01 14:40:00|27199.5|27184.5|27127|27112|27212|27197|27114.5|27099.5|252
1643726700000|2022-02-01 14:45:00|27124.5|27109.5|27164.5|27149.5|27174.5|27159.5|27122|27107|192
1643727000000|2022-02-01 14:50:00|27162|27147|27177|27162|27194.5|27179.5|27162|27147|130
1643727300000|2022-02-01 14:55:00|27179.5|27164.5|27184.5|27169.5|27194.5|27179.5|27167|27152|113
1643727600000|2022-02-01 15:00:00|27187|27172|27097|27082|27187|27172|27092|27077|284
1643727900000|2022-02-01 15:05:00|27099.5|27084.5|27132|27117|27157|27142|27087|27072|333
1643728200000|2022-02-01 15:10:00|27134.3|27119.3|27149.3|27134.3|27174.3|27159.3|27116.8|27101.8|266
1643728500000|2022-02-01 15:15:00|27146.8|27131.8|27144.3|27129.3|27169.3|27154.3|27119.3|27104.3|321
1643728800000|2022-02-01 15:20:00|27141.8|27126.8|27189.3|27174.3|27194.3|27179.3|27141.8|27126.8|610
1643729100000|2022-02-01 15:25:00|27186.8|27171.8|27139.3|27124.3|27194.3|27179.3|27134.3|27119.3|182
1643729400000|2022-02-01 15:30:00|27144.3|27129.3|27159.3|27144.3|27179.3|27164.3|27141.8|27126.8|155
1643729700000|2022-02-01 15:35:00|27164.3|27149.3|27164.3|27149.3|27179.3|27164.3|27144.3|27129.3|570
1643730000000|2022-02-01 15:40:00|27169.3|27154.3|27131.8|27116.8|27184.3|27169.3|27124.3|27109.3|535
1643730300000|2022-02-01 15:45:00|27134.3|27119.3|27131.8|27116.8|27159.3|27144.3|27126.8|27111.8|186
1643730600000|2022-02-01 15:50:00|27129.3|27114.3|27146.8|27131.8|27159.3|27144.3|27126.8|27111.8|123
1643730900000|2022-02-01 15:55:00|27149.3|27134.3|27184.3|27169.3|27189.3|27174.3|27149.3|27134.3|127
1643731200000|2022-02-01 16:00:00|27179.3|27164.3|27189.3|27174.3|27204.3|27189.3|27179.3|27164.3|239
1643731500000|2022-02-01 16:05:00|27194.3|27179.3|27214.3|27199.3|27219.3|27204.3|27191.8|27176.8|169
1643731800000|2022-02-01 16:10:00|27209.3|27194.3|27219.3|27204.3|27219.3|27204.3|27204.3|27189.3|175
1643732100000|2022-02-01 16:15:00|27216.8|27201.8|27219.3|27204.3|27229.3|27214.3|27214.3|27199.3|180
1643732400000|2022-02-01 16:20:00|27224.3|27209.3|27189.3|27174.3|27224.3|27209.3|27184.3|27169.3|323
1643732700000|2022-02-01 16:25:00|27194.3|27179.3|27159.3|27144.3|27196.8|27181.8|27156.8|27141.8|361
1643733000000|2022-02-01 16:30:00|27161.8|27146.8|27219.3|27204.3|27219.3|27204.3|27134.3|27119.3|552
1643733300000|2022-02-01 16:35:00|27221.8|27206.8|27206.8|27191.8|27241.8|27226.8|27194.3|27179.3|305
1643733600000|2022-02-01 16:40:00|27209.3|27194.3|27201.8|27186.8|27214.3|27199.3|27194.3|27179.3|60
1643733900000|2022-02-01 16:45:00|27204.3|27189.3|27214.3|27199.3|27229.3|27214.3|27199.3|27184.3|47
1643734200000|2022-02-01 16:50:00|27216.8|27196.8|27221.8|27201.8|27231.8|27211.8|27211.8|27186.8|18
1643734500000|2022-02-01 16:55:00|27226.8|27206.8|27236.8|27211.8|27251.8|27226.8|27221.8|27201.8|50
1643734800000|2022-02-01 17:00:00|27231.8|27216.8|27226.8|27206.8|27241.8|27221.8|27221.8|27201.8|45
1643735100000|2022-02-01 17:05:00|27231.8|27201.8|27226.8|27201.8|27231.8|27211.8|27216.8|27191.8|17
1643735400000|2022-02-01 17:10:00|27221.8|27206.8|27201.8|27181.8|27221.8|27206.8|27191.8|27171.8|10
1643735700000|2022-02-01 17:15:00|27196.8|27176.8|27211.8|27191.8|27216.8|27196.8|27196.8|27176.8|34
1643736000000|2022-02-01 17:20:00|27216.8|27186.8|27201.8|27181.8|27216.8|27191.8|27191.8|27171.8|36
1643736300000|2022-02-01 17:25:00|27196.8|27176.8|27196.8|27176.8|27201.8|27181.8|27176.8|27156.8|40
1643736600000|2022-02-01 17:30:00|27191.8|27171.8|27166.8|27141.8|27196.8|27171.8|27161.8|27136.8|21
1643736900000|2022-02-01 17:35:00|27171.8|27146.8|27191.8|27171.8|27206.8|27186.8|27166.8|27141.8|17
1643737200000|2022-02-01 17:40:00|27196.8|27166.8|27196.8|27176.8|27211.8|27191.8|27186.8|27166.8|9
1643737500000|2022-02-01 17:45:00|27201.8|27181.8|27191.8|27171.8|27201.8|27181.8|27186.8|27166.8|10
1643737800000|2022-02-01 17:50:00|27196.8|27166.8|27201.8|27181.8|27201.8|27181.8|27191.8|27166.8|9
1643738100000|2022-02-01 17:55:00|27206.8|27186.8|27216.8|27196.8|27221.8|27196.8|27206.8|27181.8|7
1643738400000|2022-02-01 18:00:00|27211.8|27191.8|27206.8|27186.8|27221.8|27201.8|27206.8|27181.8|30
1643738700000|2022-02-01 18:05:00|27201.8|27181.8|27196.8|27176.8|27211.8|27186.8|27191.8|27166.8|27
1643739000000|2022-02-01 18:10:00|27201.8|27181.8|27196.8|27171.8|27201.8|27181.8|27191.8|27171.8|9
1643739300000|2022-02-01 18:15:00|27191.8|27176.8|27196.8|27176.8|27201.8|27181.8|27191.8|27176.8|4
1643739600000|2022-02-01 18:20:00|27201.8|27181.8|27196.8|27176.8|27201.8|27181.8|27196.8|27176.8|5
1643739900000|2022-02-01 18:25:00|27201.8|27181.8|27211.8|27191.8|27211.8|27191.8|27201.8|27176.8|69
1643740200000|2022-02-01 18:30:00|27206.8|27186.8|27201.8|27181.8|27211.8|27191.8|27201.8|27176.8|11
1643740500000|2022-02-01 18:35:00|27196.8|27176.8|27211.8|27186.8|27216.8|27191.8|27191.8|27171.8|10
1643740800000|2022-02-01 18:40:00|27206.8|27191.8|27221.8|27201.8|27221.8|27201.8|27206.8|27186.8|14
1643741100000|2022-02-01 18:45:00|27216.8|27196.8|27226.8|27201.8|27226.8|27206.8|27216.8|27196.8|11
1643741400000|2022-02-01 18:50:00|27221.8|27196.8|27216.8|27196.8|27226.8|27206.8|27211.8|27191.8|5
1643741700000|2022-02-01 18:55:00|27211.8|27191.8|27216.8|27196.8|27216.8|27196.8|27201.8|27181.8|14
1643742000000|2022-02-01 19:00:00|27221.8|27191.8|27226.8|27206.8|27231.8|27206.8|27211.8|27191.8|10
1643742300000|2022-02-01 19:05:00|27221.8|27201.8|27226.8|27206.8|27231.8|27206.8|27216.8|27196.8|15
1643742600000|2022-02-01 19:10:00|27221.8|27201.8|27226.8|27206.8|27236.8|27216.8|27206.8|27186.8|15
1643742900000|2022-02-01 19:15:00|27231.8|27211.8|27216.8|27196.8|27236.8|27216.8|27211.8|27191.8|6
1643743200000|2022-02-01 19:20:00|27211.8|27191.8|27206.8|27186.8|27211.8|27196.8|27196.8|27176.8|13
1643743500000|2022-02-01 19:25:00|27211.8|27191.8|27206.8|27191.8|27211.8|27191.8|27201.8|27176.8|17
1643743800000|2022-02-01 19:30:00|27209.3|27194.3|27211.8|27196.8|27216.8|27201.8|27204.3|27189.3|4
1643744100000|2022-02-01 19:35:00|27209.3|27194.3|27204.3|27189.3|27216.8|27201.8|27194.3|27179.3|6
1643744400000|2022-02-01 19:40:00|27206.8|27191.8|27211.8|27196.8|27214.3|27199.3|27194.3|27179.3|0
1643744700000|2022-02-01 19:45:00|27209.3|27194.3|27206.8|27191.8|27216.8|27201.8|27206.8|27191.8|4
1643745000000|2022-02-01 19:50:00|27204.3|27189.3|27201.8|27186.8|27211.8|27196.8|27194.3|27179.3|2
1643745300000|2022-02-01 19:55:00|27204.3|27189.3|27211.8|27196.8|27216.8|27201.8|27204.3|27189.3|1
1643745600000|2022-02-01 20:00:00|27209.3|27194.3|27254.3|27239.3|27254.3|27239.3|27204.3|27189.3|20
1643745900000|2022-02-01 20:05:00|27249.3|27234.3|27261.8|27246.8|27264.3|27249.3|27244.3|27229.3|19
1643746200000|2022-02-01 20:10:00|27264.3|27249.3|27251.8|27236.8|27264.3|27249.3|27249.3|27234.3|5
1643746500000|2022-02-01 20:15:00|27254.3|27239.3|27251.8|27236.8|27256.8|27241.8|27241.8|27226.8|11
1643746800000|2022-02-01 20:20:00|27254.3|27239.3|27259.3|27244.3|27264.3|27249.3|27251.8|27236.8|17
1643747100000|2022-02-01 20:25:00|27261.8|27246.8|27266.8|27251.8|27269.3|27254.3|27249.3|27234.3|15
1643747400000|2022-02-01 20:30:00|27269.3|27254.3|27271.8|27256.8|27274.3|27259.3|27264.3|27249.3|26
1643747700000|2022-02-01 20:35:00|27269.3|27254.3|27259.3|27244.3|27276.8|27261.8|27259.3|27244.3|16
1643748000000|2022-02-01 20:40:00|27261.8|27246.8|27271.8|27256.8|27274.3|27259.3|27256.8|27241.8|5
1643748300000|2022-02-01 20:45:00|27269.3|27254.3|27276.8|27261.8|27279.3|27264.3|27266.8|27251.8|31
1643748600000|2022-02-01 20:50:00|27279.3|27264.3|27289.3|27274.3|27289.3|27274.3|27276.8|27261.8|30
1643748900000|2022-02-01 20:55:00|27291.8|27276.8|27299.3|27284.3|27304.3|27289.3|27289.3|27274.3|35
1643749200000|2022-02-01 21:00:00|27307.6|27267.6|27312.5|27272.5|27322.3|27282.3|27297|27257|0
1643749500000|2022-02-01 21:05:00|27312.6|27272.6|27320.9|27280.9|27333.4|27293.4|27305.8|27265.8|0
1643749800000|2022-02-01 21:10:00|27320.7|27280.7|27337.2|27297.2|27340.2|27300.2|27319.6|27279.6|0
1643750100000|2022-02-01 21:15:00|27337.7|27297.7|27354.3|27314.3|27359.6|27319.6|27335.1|27295.1|0
1643750400000|2022-02-01 21:20:00|27354.6|27314.6|27372.2|27332.2|27374.5|27334.5|27354.3|27314.3|0
1643750700000|2022-02-01 21:25:00|27372.5|27332.5|27390|27350|27390|27350|27369.6|27329.6|0
1643751000000|2022-02-01 21:30:00|27389.7|27349.7|27406.8|27366.8|27408.7|27368.7|27388.7|27348.7|0
1643751300000|2022-02-01 21:35:00|27407.1|27367.1|27409.8|27369.8|27417.9|27377.9|27406.8|27366.8|0
1643751600000|2022-02-01 21:40:00|27410|27370|27396|27356|27413.1|27373.1|27394.7|27354.7|0
1643751900000|2022-02-01 21:45:00|27396.3|27356.3|27390.2|27350.2|27397.4|27357.4|27390.2|27350.2|0
1643752200000|2022-02-01 21:50:00|27390.5|27350.5|27397.7|27357.7|27402.4|27362.4|27384.6|27344.6|0
1643752500000|2022-02-01 21:55:00|27398|27358|27380.4|27340.4|27400.4|27360.4|27378.8|27338.8|0
1643752800000|2022-02-01 22:00:00|27379.9|27339.9|27362.7|27322.7|27379.9|27339.9|27362.7|27322.7|0
1643753100000|2022-02-01 22:05:00|27362.2|27322.2|27368.6|27328.6|27368.6|27328.6|27362.2|27322.2|0
1643753400000|2022-02-01 22:10:00|27368.1|27328.1|27366.9|27326.9|27371.2|27331.2|27365.3|27325.3|0
1643753700000|2022-02-01 22:15:00|27365.8|27325.8|27362.1|27322.1|27365.8|27325.8|27361.5|27321.5|0
1643754000000|2022-02-01 22:20:00|27361.5|27321.5|27359.4|27319.4|27361.5|27321.5|27358.8|27318.8|0
1643754300000|2022-02-01 22:25:00|27361|27321|27361.5|27321.5|27362.1|27322.1|27361|27321|0
1643754600000|2022-02-01 22:30:00|27361|27321|27360.4|27320.4|27361|27321|27359.4|27319.4|0
1643754900000|2022-02-01 22:35:00|27359.9|27319.9|27362.6|27322.6|27363.1|27323.1|27359.9|27319.9|0
1643755200000|2022-02-01 22:40:00|27363.1|27323.1|27364.7|27324.7|27366.9|27326.9|27362.6|27322.6|0
1643755500000|2022-02-01 22:45:00|27364.2|27324.2|27369|27329|27369|27329|27364.2|27324.2|0
1643755800000|2022-02-01 22:50:00|27367.4|27327.4|27372.2|27332.2|27372.8|27332.8|27365.8|27325.8|0
1643756100000|2022-02-01 22:55:00|27372.8|27332.8|27381.4|27341.4|27384|27344|27372.8|27332.8|0
1643756400000|2022-02-01 23:00:00|27383.9|27343.9|27389.3|27349.3|27390.6|27350.6|27367.9|27327.9|0
1643756700000|2022-02-01 23:05:00|27389.6|27349.6|27389.3|27349.3|27403.1|27363.1|27380.8|27340.8|0
1643757000000|2022-02-01 23:10:00|27389.6|27349.6|27388|27348|27397.8|27357.8|27379.5|27339.5|0
1643757300000|2022-02-01 23:15:00|27388.2|27348.2|27391.7|27351.7|27396.2|27356.2|27386.4|27346.4|0
1643757600000|2022-02-01 23:20:00|27391.8|27351.8|27396.2|27356.2|27401.5|27361.5|27391.7|27351.7|0
1643757900000|2022-02-01 23:25:00|27396|27356|27402.8|27362.8|27405.4|27365.4|27394.8|27354.8|0
1643758200000|2022-02-01 23:30:00|27402.3|27362.3|27393|27353|27402.8|27362.8|27386.4|27346.4|0
1643758500000|2022-02-01 23:35:00|27392.9|27352.9|27400.1|27360.1|27401.5|27361.5|27387.7|27347.7|0
1643758800000|2022-02-01 23:40:00|27400.3|27360.3|27405.4|27365.4|27405.4|27365.4|27397.5|27357.5|0
1643759100000|2022-02-01 23:45:00|27405.2|27365.2|27397.5|27357.5|27405.2|27365.2|27396.2|27356.2|0
1643759400000|2022-02-01 23:50:00|27397.6|27357.6|27394.8|27354.8|27398.8|27358.8|27392.3|27352.3|0
1643759700000|2022-02-01 23:55:00|27394.7|27354.7|27400.1|27360.1|27401.5|27361.5|27393|27353|0
1643760000000|2022-02-02 00:00:00|27400|27360|27416.4|27376.4|27417.7|27377.7|27397.3|27357.3|0
1643760300000|2022-02-02 00:05:00|27416.1|27376.1|27417.7|27377.7|27417.7|27377.7|27409.8|27369.8|0
1643760600000|2022-02-02 00:10:00|27418|27378|27396.3|27356.3|27419|27379|27395|27355|0
1643760900000|2022-02-02 00:15:00|27396.1|27356.1|27358.1|27318.1|27396.1|27356.1|27335.9|27295.9|0
1643761200000|2022-02-02 00:20:00|27357.5|27317.5|27361.6|27321.6|27369.1|27329.1|27353.6|27313.6|0
1643761500000|2022-02-02 00:25:00|27362.7|27322.7|27368.2|27328.2|27370.9|27330.9|27361.3|27321.3|0
1643761800000|2022-02-02 00:30:00|27368.7|27328.7|27367.8|27327.8|27370.2|27330.2|27364.5|27324.5|0
1643762100000|2022-02-02 00:35:00|27367.7|27327.7|27364.3|27324.3|27367.9|27327.9|27364.3|27324.3|0
1643762400000|2022-02-02 00:40:00|27364.5|27324.5|27358.3|27318.3|27364.5|27324.5|27358.3|27318.3|0
1643762700000|2022-02-02 00:45:00|27358.4|27318.4|27364.7|27324.7|27367.9|27327.9|27358.4|27318.4|0
1643763000000|2022-02-02 00:50:00|27364.5|27324.5|27365|27325|27368|27328|27361.8|27321.8|0
1643763300000|2022-02-02 00:55:00|27366.1|27326.1|27367.9|27327.9|27368.2|27328.2|27362|27322|0
1643763600000|2022-02-02 01:00:00|27367.7|27327.7|27358.6|27318.6|27368.2|27328.2|27353.1|27313.1|0
1643763900000|2022-02-02 01:05:00|27360.2|27320.2|27370|27330|27372|27332|27360.2|27320.2|0
1643764200000|2022-02-02 01:10:00|27369.9|27329.9|27370.3|27330.3|27371.8|27331.8|27368.2|27328.2|0
1643764500000|2022-02-02 01:15:00|27369.7|27329.7|27367.5|27327.5|27369.7|27329.7|27363.7|27323.7|0
1643764800000|2022-02-02 01:20:00|27367.6|27327.6|27367.7|27327.7|27372|27332|27365.7|27325.7|0
1643765100000|2022-02-02 01:25:00|27367.8|27327.8|27367.4|27327.4|27367.9|27327.9|27364.3|27324.3|0
1643765400000|2022-02-02 01:30:00|27367.5|27327.5|27376.8|27336.8|27376.8|27336.8|27367|27327|0
1643765700000|2022-02-02 01:35:00|27377.3|27337.3|27364.8|27324.8|27379.8|27339.8|27364.3|27324.3|0
1643766000000|2022-02-02 01:40:00|27364.7|27324.7|27368.1|27328.1|27368.2|27328.2|27361.3|27321.3|0
1643766300000|2022-02-02 01:45:00|27368.2|27328.2|27368.1|27328.1|27371|27331|27364.5|27324.5|0
1643766600000|2022-02-02 01:50:00|27368.8|27328.8|27358.9|27318.9|27370.7|27330.7|27358.9|27318.9|0
1643766900000|2022-02-02 01:55:00|27359.1|27319.1|27362.1|27322.1|27362.3|27322.3|27355.9|27315.9|0
1643767200000|2022-02-02 02:00:00|27362|27322|27365.2|27325.2|27368.2|27328.2|27359.1|27319.1|0
1643767500000|2022-02-02 02:05:00|27365.7|27325.7|27365.3|27325.3|27368.2|27328.2|27360.2|27320.2|0
1643767800000|2022-02-02 02:10:00|27365.9|27325.9|27365.2|27325.2|27371.2|27331.2|27365.2|27325.2|0
1643768100000|2022-02-02 02:15:00|27366.4|27326.4|27365|27325|27368.7|27328.7|27362.1|27322.1|0
1643768400000|2022-02-02 02:20:00|27364.8|27324.8|27346.1|27306.1|27365|27325|27346.1|27306.1|0
1643768700000|2022-02-02 02:25:00|27346.7|27306.7|27361.3|27321.3|27362.6|27322.6|27346.1|27306.1|0
1643769000000|2022-02-02 02:30:00|27361.4|27321.4|27355.1|27315.1|27364.3|27324.3|27354.9|27314.9|0
1643769300000|2022-02-02 02:35:00|27355|27315|27363.5|27323.5|27363.7|27323.7|27354.7|27314.7|0
1643769600000|2022-02-02 02:40:00|27364|27324|27359.3|27319.3|27370|27330|27357.8|27317.8|0
1643769900000|2022-02-02 02:45:00|27359.2|27319.2|27357.8|27317.8|27365.1|27325.1|27354.7|27314.7|0
1643770200000|2022-02-02 02:50:00|27357.9|27317.9|27361.1|27321.1|27361.1|27321.1|27357.8|27317.8|0
1643770500000|2022-02-02 02:55:00|27361|27321|27363.9|27323.9|27366.9|27326.9|27357.9|27317.9|0
1643770800000|2022-02-02 03:00:00|27363.8|27323.8|27363.8|27323.8|27363.9|27323.9|27357.8|27317.8|0
1643771100000|2022-02-02 03:05:00|27364.9|27324.9|27366.7|27326.7|27367|27327|27363.7|27323.7|0
1643771400000|2022-02-02 03:10:00|27366.6|27326.6|27364|27324|27370|27330|27364|27324|0
1643771700000|2022-02-02 03:15:00|27364.5|27324.5|27363.7|27323.7|27367.2|27327.2|27361.9|27321.9|0
1643772000000|2022-02-02 03:20:00|27363.6|27323.6|27367.4|27327.4|27367.4|27327.4|27363.5|27323.5|0
1643772300000|2022-02-02 03:25:00|27367.2|27327.2|27364.3|27324.3|27367.7|27327.7|27364.3|27324.3|0
1643772600000|2022-02-02 03:30:00|27364.9|27324.9|27377.7|27337.7|27379.3|27339.3|27364.2|27324.2|0
1643772900000|2022-02-02 03:35:00|27377.2|27337.2|27376.1|27336.1|27382.3|27342.3|27374.5|27334.5|0
1643773200000|2022-02-02 03:40:00|27377.4|27337.4|27382|27342|27385|27345|27376.1|27336.1|0
1643773500000|2022-02-02 03:45:00|27381.5|27341.5|27369|27329|27382.2|27342.2|27367.1|27327.1|0
1643773800000|2022-02-02 03:50:00|27370|27330|27371.5|27331.5|27373.1|27333.1|27367.2|27327.2|0
1643774100000|2022-02-02 03:55:00|27370.9|27330.9|27371.9|27331.9|27373.6|27333.6|27368.6|27328.6|0
1643774400000|2022-02-02 04:00:00|27371.8|27331.8|27371.6|27331.6|27371.8|27331.8|27367.5|27327.5|0
1643774700000|2022-02-02 04:05:00|27372.3|27332.3|27373.9|27333.9|27375.3|27335.3|27370.9|27330.9|0
1643775000000|2022-02-02 04:10:00|27374.5|27334.5|27382.8|27342.8|27383|27343|27373.9|27333.9|0
1643775300000|2022-02-02 04:15:00|27382.3|27342.3|27380.2|27340.2|27384.6|27344.6|27380|27340|0
1643775600000|2022-02-02 04:20:00|27380.1|27340.1|27376.9|27336.9|27380.1|27340.1|27375.2|27335.2|0
1643775900000|2022-02-02 04:25:00|27377|27337|27373.9|27333.9|27377.1|27337.1|27373.9|27333.9|0
1643776200000|2022-02-02 04:30:00|27374.1|27334.1|27372.5|27332.5|27377.1|27337.1|27371|27331|0
1643776500000|2022-02-02 04:35:00|27372.6|27332.6|27374.1|27334.1|27380.5|27340.5|27372.6|27332.6|0
1643776800000|2022-02-02 04:40:00|27373.5|27333.5|27372.3|27332.3|27374.2|27334.2|27371|27331|0
1643777100000|2022-02-02 04:45:00|27372.8|27332.8|27373.9|27333.9|27374.1|27334.1|27367.7|27327.7|0
1643777400000|2022-02-02 04:50:00|27374.1|27334.1|27380.3|27340.3|27381.6|27341.6|27373.9|27333.9|0
1643777700000|2022-02-02 04:55:00|27380.5|27340.5|27383.2|27343.2|27383.5|27343.5|27380.1|27340.1|0
1643778000000|2022-02-02 05:00:00|27382.6|27342.6|27384.3|27344.3|27386.1|27346.1|27377.3|27337.3|0
1643778300000|2022-02-02 05:05:00|27384.2|27344.2|27382.5|27342.5|27384.5|27344.5|27377.9|27337.9|0
1643778600000|2022-02-02 05:10:00|27382.4|27342.4|27384|27344|27384.3|27344.3|27381.1|27341.1|0
1643778900000|2022-02-02 05:15:00|27383.5|27343.5|27381.1|27341.1|27384|27344|27374.9|27334.9|0
1643779200000|2022-02-02 05:20:00|27380.6|27340.6|27381.3|27341.3|27384.2|27344.2|27376.5|27336.5|0
1643779500000|2022-02-02 05:25:00|27381.8|27341.8|27382.9|27342.9|27384.7|27344.7|27381.4|27341.4|0
1643779800000|2022-02-02 05:30:00|27383.4|27343.4|27381.6|27341.6|27384.7|27344.7|27378.6|27338.6|0
1643780100000|2022-02-02 05:35:00|27379.9|27339.9|27384.7|27344.7|27384.7|27344.7|27378.6|27338.6|0
1643780400000|2022-02-02 05:40:00|27384.6|27344.6|27382.1|27342.1|27402.8|27362.8|27381.6|27341.6|0
1643780700000|2022-02-02 05:45:00|27382.2|27342.2|27382.8|27342.8|27385.7|27345.7|27376.7|27336.7|0
1643781000000|2022-02-02 05:50:00|27382.6|27342.6|27391|27351|27391.1|27351.1|27379.8|27339.8|0
1643781300000|2022-02-02 05:55:00|27390.4|27350.4|27394.3|27354.3|27397|27357|27388|27348|0
1643781600000|2022-02-02 06:00:00|27394.4|27354.4|27392.6|27352.6|27398.1|27358.1|27386.6|27346.6|0
1643781900000|2022-02-02 06:05:00|27392.8|27352.8|27398.5|27358.5|27402.2|27362.2|27392.8|27352.8|0
1643782200000|2022-02-02 06:10:00|27398.4|27358.4|27398.9|27358.9|27404.8|27364.8|27397.2|27357.2|0
1643782500000|2022-02-02 06:15:00|27398.4|27358.4|27405.8|27365.8|27405.8|27365.8|27395.7|27355.7|0
1643782800000|2022-02-02 06:20:00|27406.3|27366.3|27403.6|27363.6|27408|27368|27401.5|27361.5|0
1643783100000|2022-02-02 06:25:00|27404.2|27364.2|27406.8|27366.8|27406.8|27366.8|27402|27362|0
1643783400000|2022-02-02 06:30:00|27406.2|27366.2|27408.2|27368.2|27425.4|27385.4|27405.5|27365.5|0
1643783700000|2022-02-02 06:35:00|27408|27368|27407.2|27367.2|27416.2|27376.2|27404|27364|0
1643784000000|2022-02-02 06:40:00|27407.3|27367.3|27390.6|27350.6|27410.2|27370.2|27390.4|27350.4|0
1643784300000|2022-02-02 06:45:00|27390.4|27350.4|27375.9|27335.9|27390.6|27350.6|27372.7|27332.7|0
1643784600000|2022-02-02 06:50:00|27375.7|27335.7|27375.7|27335.7|27382.1|27342.1|27372.9|27332.9|0
1643784900000|2022-02-02 06:55:00|27375.2|27335.2|27367.9|27327.9|27375.2|27335.2|27357.7|27317.7|0
1643785200000|2022-02-02 07:00:00|27366.2|27326.2|27289.3|27274.3|27366.2|27326.2|27279.3|27264.3|58
1643785500000|2022-02-02 07:05:00|27281.8|27266.8|27279.3|27264.3|27294.3|27279.3|27279.3|27264.3|35
1643785800000|2022-02-02 07:10:00|27276.8|27261.8|27269.3|27254.3|27284.3|27269.3|27269.3|27254.3|20
1643786100000|2022-02-02 07:15:00|27274.3|27259.3|27289.3|27274.3|27289.3|27274.3|27269.3|27254.3|13
1643786400000|2022-02-02 07:20:00|27291.8|27276.8|27299.3|27284.3|27301.8|27286.8|27284.3|27269.3|26
1643786700000|2022-02-02 07:25:00|27296.8|27281.8|27299.3|27284.3|27304.3|27289.3|27289.3|27274.3|26
1643787000000|2022-02-02 07:30:00|27301.8|27286.8|27311.8|27296.8|27329.3|27314.3|27299.3|27284.3|55
1643787300000|2022-02-02 07:35:00|27314.3|27299.3|27286.8|27271.8|27314.3|27299.3|27276.8|27261.8|24
1643787600000|2022-02-02 07:40:00|27289.3|27274.3|27309.3|27294.3|27309.3|27294.3|27281.8|27266.8|20
1643787900000|2022-02-02 07:45:00|27306.8|27291.8|27296.8|27281.8|27306.8|27291.8|27289.3|27274.3|7
1643788200000|2022-02-02 07:50:00|27299.3|27284.3|27296.8|27281.8|27299.3|27284.3|27286.8|27271.8|13
1643788500000|2022-02-02 07:55:00|27299.3|27284.3|27344.3|27329.3|27344.3|27329.3|27296.8|27281.8|84
1643788800000|2022-02-02 08:00:00|27339.3|27324.3|27339.3|27324.3|27369.3|27354.3|27299.3|27284.3|697
1643789100000|2022-02-02 08:05:00|27334.3|27319.3|27354.3|27339.3|27369.3|27354.3|27329.3|27314.3|397
1643789400000|2022-02-02 08:10:00|27359.3|27344.3|27369.3|27354.3|27379.3|27364.3|27339.3|27324.3|258
1643789700000|2022-02-02 08:15:00|27366.8|27351.8|27346.8|27331.8|27371.8|27356.8|27339.3|27324.3|150
1643790000000|2022-02-02 08:20:00|27344.3|27329.3|27379.3|27364.3|27399.3|27384.3|27344.3|27329.3|212
1643790300000|2022-02-02 08:25:00|27376.8|27361.8|27386.8|27371.8|27414.3|27399.3|27364.3|27349.3|180
1643790600000|2022-02-02 08:30:00|27384.3|27369.3|27369.3|27354.3|27394.3|27379.3|27359.3|27344.3|231
1643790900000|2022-02-02 08:35:00|27366.8|27351.8|27349.3|27334.3|27389.3|27374.3|27346.8|27331.8|128
1643791200000|2022-02-02 08:40:00|27354.2|27339.2|27344.2|27329.2|27364.2|27349.2|27339.2|27324.2|108
1643791500000|2022-02-02 08:45:00|27341.7|27326.7|27334.2|27319.2|27349.2|27334.2|27329.2|27314.2|90
1643791800000|2022-02-02 08:50:00|27329.2|27314.2|27344.2|27329.2|27364.2|27349.2|27324.2|27309.2|110
1643792100000|2022-02-02 08:55:00|27339.2|27324.2|27344.2|27329.2|27354.2|27339.2|27334.2|27319.2|137
1643792400000|2022-02-02 09:00:00|27346.7|27331.7|27374.2|27359.2|27391.7|27376.7|27344.2|27329.2|124
1643792700000|2022-02-02 09:05:00|27376.7|27361.7|27389.2|27374.2|27419.2|27404.2|27374.2|27359.2|155
1643793000000|2022-02-02 09:10:00|27386.7|27371.7|27406.7|27391.7|27409.2|27394.2|27384.2|27369.2|83
1643793300000|2022-02-02 09:15:00|27409.2|27394.2|27384.2|27369.2|27409.2|27394.2|27384.2|27369.2|42
1643793600000|2022-02-02 09:20:00|27386.7|27371.7|27386.7|27371.7|27391.7|27376.7|27374.2|27359.2|60
1643793900000|2022-02-02 09:25:00|27384.2|27369.2|27389.2|27374.2|27399.2|27384.2|27384.2|27369.2|67
1643794200000|2022-02-02 09:30:00|27386.7|27371.7|27401.7|27386.7|27409.2|27394.2|27386.7|27371.7|66
1643794500000|2022-02-02 09:35:00|27404.2|27389.2|27429.2|27414.2|27429.2|27414.2|27394.2|27379.2|115
1643794800000|2022-02-02 09:40:00|27431.7|27416.7|27449.2|27434.2|27449.2|27434.2|27419.2|27404.2|148
1643795100000|2022-02-02 09:45:00|27446.7|27431.7|27479.2|27464.2|27479.2|27464.2|27446.7|27431.7|159
1643795400000|2022-02-02 09:50:00|27484.2|27469.2|27484.2|27469.2|27496.7|27481.7|27474.2|27459.2|148
1643795700000|2022-02-02 09:55:00|27491.7|27476.7|27509.2|27494.2|27516.7|27501.7|27489.2|27474.2|157
1643796000000|2022-02-02 10:00:00|27511.7|27496.7|27501.7|27486.7|27519.2|27504.2|27489.2|27474.2|185
1643796300000|2022-02-02 10:05:00|27499.2|27484.2|27464.2|27449.2|27509.2|27494.2|27461.7|27446.7|162
1643796600000|2022-02-02 10:10:00|27466.7|27451.7|27484.2|27469.2|27499.2|27484.2|27459.2|27444.2|84
1643796900000|2022-02-02 10:15:00|27489.2|27474.2|27489.2|27474.2|27496.7|27481.7|27474.2|27459.2|370
1643797200000|2022-02-02 10:20:00|27484.2|27469.2|27479.2|27464.2|27484.2|27469.2|27461.7|27446.7|79
1643797500000|2022-02-02 10:25:00|27481.7|27466.7|27481.7|27466.7|27494.2|27479.2|27474.2|27459.2|41
1643797800000|2022-02-02 10:30:00|27479.2|27464.2|27499.2|27484.2|27499.2|27484.2|27476.7|27461.7|51
1643798100000|2022-02-02 10:35:00|27494.2|27479.2|27496.7|27481.7|27509.2|27494.2|27479.2|27464.2|97
1643798400000|2022-02-02 10:40:00|27494.2|27479.2|27509.2|27494.2|27509.2|27494.2|27494.2|27479.2|315
1643798700000|2022-02-02 10:45:00|27506.7|27491.7|27509.2|27494.2|27524.2|27509.2|27499.2|27484.2|103
1643799000000|2022-02-02 10:50:00|27511.7|27496.7|27494.2|27479.2|27511.7|27496.7|27494.2|27479.2|44
1643799300000|2022-02-02 10:55:00|27491.7|27476.7|27484.2|27469.2|27494.2|27479.2|27474.2|27459.2|97
1643799600000|2022-02-02 11:00:00|27489.2|27474.2|27476.7|27461.7|27499.2|27484.2|27471.7|27456.7|88
1643799900000|2022-02-02 11:05:00|27474.2|27459.2|27486.7|27471.7|27486.7|27471.7|27464.2|27449.2|93
1643800200000|2022-02-02 11:10:00|27484.2|27469.2|27461.7|27446.7|27489.2|27474.2|27459.2|27444.2|86
1643800500000|2022-02-02 11:15:00|27459.2|27444.2|27441.7|27426.7|27469.2|27454.2|27439.2|27424.2|90
1643800800000|2022-02-02 11:20:00|27444.2|27429.2|27461.7|27446.7|27469.2|27454.2|27444.2|27429.2|106
1643801100000|2022-02-02 11:25:00|27464.2|27449.2|27469.2|27454.2|27484.2|27469.2|27456.7|27441.7|52
1643801400000|2022-02-02 11:30:00|27464.2|27449.2|27489.2|27474.2|27489.2|27474.2|27464.2|27449.2|226
1643801700000|2022-02-02 11:35:00|27486.7|27471.7|27469.2|27454.2|27504.2|27489.2|27464.2|27449.2|330
1643802000000|2022-02-02 11:40:00|27471.7|27456.7|27476.7|27461.7|27484.2|27469.2|27461.7|27446.7|142
1643802300000|2022-02-02 11:45:00|27479.2|27464.2|27494.2|27479.2|27504.2|27489.2|27479.2|27464.2|68
1643802600000|2022-02-02 11:50:00|27499.2|27484.2|27496.7|27481.7|27501.7|27486.7|27479.2|27464.2|123
1643802900000|2022-02-02 11:55:00|27499.2|27484.2|27514.2|27499.2|27514.2|27499.2|27491.7|27476.7|94
1643803200000|2022-02-02 12:00:00|27511.7|27496.7|27514.2|27499.2|27519.2|27504.2|27494.2|27479.2|69
1643803500000|2022-02-02 12:05:00|27516.7|27501.7|27526.7|27511.7|27529.2|27514.2|27509.2|27494.2|131
1643803800000|2022-02-02 12:10:00|27524.2|27509.2|27524.2|27509.2|27534.2|27519.2|27524.2|27509.2|217
1643804100000|2022-02-02 12:15:00|27521.7|27506.7|27529.2|27514.2|27534.2|27519.2|27519.2|27504.2|143
1643804400000|2022-02-02 12:20:00|27531.7|27516.7|27531.7|27516.7|27534.2|27519.2|27529.2|27514.2|107
1643804700000|2022-02-02 12:25:00|27534.2|27519.2|27529.2|27514.2|27534.2|27519.2|27524.2|27509.2|87
1643805000000|2022-02-02 12:30:00|27526.7|27511.7|27524.2|27509.2|27529.2|27514.2|27524.2|27509.2|119
1643805300000|2022-02-02 12:35:00|27529.2|27514.2|27531.7|27516.7|27539.2|27524.2|27524.2|27509.2|166
1643805600000|2022-02-02 12:40:00|27529.2|27514.2|27529.2|27514.2|27529.2|27514.2|27514.2|27499.2|75
1643805900000|2022-02-02 12:45:00|27524.2|27509.2|27526.7|27511.7|27534.2|27519.2|27524.2|27509.2|48
1643806200000|2022-02-02 12:50:00|27524.2|27509.2|27528.2|27513.2|27534.2|27519.2|27518.6|27503.6|48
1643806500000|2022-02-02 12:55:00|27533.2|27518.2|27535.7|27520.7|27538.2|27523.2|27523.2|27508.2|72
1643806800000|2022-02-02 13:00:00|27533.2|27518.2|27543|27528|27543|27528|27528|27513|60
1643807100000|2022-02-02 13:05:00|27545.5|27530.5|27553|27538|27558|27543|27543|27528|85
1643807400000|2022-02-02 13:10:00|27555.5|27540.5|27548|27533|27558|27543|27548|27533|38
1643807700000|2022-02-02 13:15:00|27545.5|27530.5|27543|27528|27548|27533|27538|27523|49
1643808000000|2022-02-02 13:20:00|27540.5|27525.5|27543|27528|27548|27533|27538|27523|56
1643808300000|2022-02-02 13:25:00|27540.5|27525.5|27543|27528|27543|27528|27538|27523|20
1643808600000|2022-02-02 13:30:00|27545.5|27530.5|27558|27543|27558|27543|27535.5|27520.5|109
1643808900000|2022-02-02 13:35:00|27555.5|27540.5|27548|27533|27565.5|27550.5|27545.5|27530.5|78
1643809200000|2022-02-02 13:40:00|27545.5|27530.5|27538|27523|27550.5|27535.5|27538|27523|42
1643809500000|2022-02-02 13:45:00|27533|27518|27545.5|27530.5|27548|27533|27533|27518|89
1643809800000|2022-02-02 13:50:00|27543|27528|27523|27508|27545.5|27530.5|27518|27503|87
1643810100000|2022-02-02 13:55:00|27520.5|27505.5|27508|27493|27523|27508|27508|27493|122
1643810400000|2022-02-02 14:00:00|27510.5|27495.5|27503|27488|27513|27498|27493|27478|90
1643810700000|2022-02-02 14:05:00|27508|27493|27513|27498|27513|27498|27500.5|27485.5|43
1643811000000|2022-02-02 14:10:00|27518|27503|27515.5|27500.5|27518|27503|27513|27498|33
1643811300000|2022-02-02 14:15:00|27518|27503|27518|27503|27528|27513|27510.5|27495.5|92
1643811600000|2022-02-02 14:20:00|27515.5|27500.5|27518|27503|27523|27508|27513|27498|41
1643811900000|2022-02-02 14:25:00|27515.5|27500.5|27523|27508|27523|27508|27513|27498|70
1643812200000|2022-02-02 14:30:00|27520.5|27505.5|27528|27513|27533|27518|27510.5|27495.5|103
1643812500000|2022-02-02 14:35:00|27533|27518|27540.5|27525.5|27550.5|27535.5|27523|27508|105
1643812800000|2022-02-02 14:40:00|27538|27523|27510.5|27495.5|27540.5|27525.5|27488|27473|120
1643813100000|2022-02-02 14:45:00|27508|27493|27473|27458|27518|27503|27470.5|27455.5|255
1643813400000|2022-02-02 14:50:00|27470.5|27455.5|27530.5|27515.5|27530.5|27515.5|27470.5|27455.5|509
1643813700000|2022-02-02 14:55:00|27528|27513|27490.5|27475.5|27535.5|27520.5|27483|27468|111
1643814000000|2022-02-02 15:00:00|27493|27478|27490.5|27475.5|27515.5|27500.5|27488|27473|137
1643814300000|2022-02-02 15:05:00|27488|27473|27493|27478|27508|27493|27483|27468|60
1643814600000|2022-02-02 15:10:00|27488.3|27473.3|27478.3|27463.3|27508.3|27493.3|27478.3|27463.3|77
1643814900000|2022-02-02 15:15:00|27480.8|27465.8|27475.8|27460.8|27493.3|27478.3|27458.3|27443.3|149
1643815200000|2022-02-02 15:20:00|27473.3|27458.3|27458.3|27443.3|27488.3|27473.3|27458.3|27443.3|102
1643815500000|2022-02-02 15:25:00|27460.8|27445.8|27458.3|27443.3|27468.3|27453.3|27443.3|27428.3|167
1643815800000|2022-02-02 15:30:00|27463.3|27448.3|27435.8|27420.8|27473.3|27458.3|27433.3|27418.3|129
1643816100000|2022-02-02 15:35:00|27433.3|27418.3|27448.3|27433.3|27448.3|27433.3|27413.3|27398.3|228
1643816400000|2022-02-02 15:40:00|27445.8|27430.8|27468.3|27453.3|27468.3|27453.3|27433.3|27418.3|117
1643816700000|2022-02-02 15:45:00|27465.8|27450.8|27483.3|27468.3|27485.8|27470.8|27463.3|27448.3|103
1643817000000|2022-02-02 15:50:00|27480.8|27465.8|27460.8|27445.8|27488.3|27473.3|27458.3|27443.3|357
1643817300000|2022-02-02 15:55:00|27463.3|27448.3|27470.8|27455.8|27478.3|27463.3|27458.3|27443.3|77
1643817600000|2022-02-02 16:00:00|27468.3|27453.3|27463.3|27448.3|27473.3|27458.3|27455.8|27440.8|138
1643817900000|2022-02-02 16:05:00|27460.8|27445.8|27448.3|27433.3|27468.3|27453.3|27445.8|27430.8|101
1643818200000|2022-02-02 16:10:00|27450.8|27435.8|27443.3|27428.3|27463.3|27448.3|27438.3|27423.3|100
1643818500000|2022-02-02 16:15:00|27440.8|27425.8|27440.8|27425.8|27453.3|27438.3|27438.3|27423.3|125
1643818800000|2022-02-02 16:20:00|27443.3|27428.3|27438.3|27423.3|27458.3|27443.3|27438.3|27423.3|135
1643819100000|2022-02-02 16:25:00|27443.3|27428.3|27443.3|27428.3|27445.8|27430.8|27428.3|27413.3|261
1643819400000|2022-02-02 16:30:00|27440.8|27425.8|27403.3|27388.3|27445.8|27430.8|27403.3|27388.3|435
1643819700000|2022-02-02 16:35:00|27398.3|27383.3|27368.3|27353.3|27403.3|27388.3|27358.3|27343.3|440
1643820000000|2022-02-02 16:40:00|27370.8|27355.8|27378.3|27363.3|27380.8|27365.8|27363.3|27348.3|103
1643820300000|2022-02-02 16:45:00|27375.8|27360.8|27375.8|27360.8|27388.3|27373.3|27373.3|27358.3|41
1643820600000|2022-02-02 16:50:00|27380.8|27355.8|27380.8|27360.8|27385.8|27365.8|27375.8|27355.8|30
1643820900000|2022-02-02 16:55:00|27375.8|27355.8|27390.8|27370.8|27395.8|27375.8|27375.8|27355.8|45
1643821200000|2022-02-02 17:00:00|27395.8|27365.8|27390.8|27370.8|27395.8|27370.8|27380.8|27360.8|26
1643821500000|2022-02-02 17:05:00|27395.8|27375.8|27420.8|27400.8|27420.8|27405.8|27390.8|27370.8|46
1643821800000|2022-02-02 17:10:00|27425.8|27395.8|27420.8|27400.8|27425.8|27400.8|27415.8|27395.8|21
1643822100000|2022-02-02 17:15:00|27415.8|27395.8|27410.8|27385.8|27430.8|27405.8|27395.8|27375.8|53
1643822400000|2022-02-02 17:20:00|27405.8|27390.8|27405.8|27385.8|27415.8|27395.8|27405.8|27385.8|8
1643822700000|2022-02-02 17:25:00|27400.8|27380.8|27405.8|27385.8|27415.8|27395.8|27400.8|27380.8|22
1643823000000|2022-02-02 17:30:00|27400.8|27380.8|27410.8|27390.8|27415.8|27395.8|27395.8|27375.8|12
1643823300000|2022-02-02 17:35:00|27415.8|27385.8|27415.8|27395.8|27420.8|27395.8|27400.8|27380.8|4
1643823600000|2022-02-02 17:40:00|27410.8|27390.8|27420.8|27395.8|27420.8|27395.8|27410.8|27385.8|2
1643823900000|2022-02-02 17:45:00|27415.8|27400.8|27430.8|27405.8|27440.8|27420.8|27415.8|27395.8|25
1643824200000|2022-02-02 17:50:00|27425.8|27410.8|27435.8|27410.8|27435.8|27415.8|27425.8|27405.8|7
1643824500000|2022-02-02 17:55:00|27430.8|27415.8|27455.8|27430.8|27455.8|27430.8|27425.8|27405.8|18
1643824800000|2022-02-02 18:00:00|27450.8|27425.8|27435.8|27415.8|27455.8|27430.8|27435.8|27415.8|11
1643825100000|2022-02-02 18:05:00|27430.8|27410.8|27425.8|27400.8|27440.8|27420.8|27425.8|27400.8|13
1643825400000|2022-02-02 18:10:00|27420.8|27405.8|27430.8|27405.8|27430.8|27410.8|27415.8|27390.8|11
1643825700000|2022-02-02 18:15:00|27425.8|27410.8|27425.8|27405.8|27435.8|27415.8|27420.8|27400.8|7
1643826000000|2022-02-02 18:20:00|27430.8|27410.8|27415.8|27395.8|27430.8|27410.8|27410.8|27390.8|2
1643826300000|2022-02-02 18:25:00|27420.8|27400.8|27415.8|27395.8|27420.8|27400.8|27400.8|27380.8|30
1643826600000|2022-02-02 18:30:00|27420.8|27390.8|27425.8|27400.8|27425.8|27405.8|27420.8|27390.8|2
1643826900000|2022-02-02 18:35:00|27430.8|27405.8|27435.8|27410.8|27435.8|27410.8|27420.8|27400.8|2
1643827200000|2022-02-02 18:40:00|27430.8|27405.8|27435.8|27415.8|27440.8|27420.8|27425.8|27405.8|0
1643827500000|2022-02-02 18:45:00|27440.8|27410.8|27430.8|27410.8|27440.8|27415.8|27425.8|27405.8|3
1643827800000|2022-02-02 18:50:00|27435.8|27415.8|27445.8|27425.8|27450.8|27425.8|27430.8|27405.8|16
1643828100000|2022-02-02 18:55:00|27450.8|27430.8|27450.8|27425.8|27450.8|27430.8|27445.8|27420.8|8
1643828400000|2022-02-02 19:00:00|27445.8|27430.8|27460.8|27435.8|27460.8|27440.8|27445.8|27425.8|7
1643828700000|2022-02-02 19:05:00|27455.8|27430.8|27450.8|27430.8|27460.8|27430.8|27440.8|27420.8|9
1643829000000|2022-02-02 19:10:00|27455.8|27435.8|27445.8|27420.8|27460.8|27440.8|27440.8|27420.8|9
1643829300000|2022-02-02 19:15:00|27450.8|27425.8|27455.8|27435.8|27460.8|27440.8|27430.8|27405.8|30
1643829600000|2022-02-02 19:20:00|27450.8|27430.8|27450.8|27430.8|27460.8|27435.8|27445.8|27425.8|17
1643829900000|2022-02-02 19:25:00|27445.8|27425.8|27453.3|27438.3|27460.8|27440.8|27435.8|27415.8|26
1643830200000|2022-02-02 19:30:00|27455.8|27440.8|27480.8|27465.8|27483.3|27468.3|27453.3|27438.3|36
1643830500000|2022-02-02 19:35:00|27483.3|27468.3|27465.8|27450.8|27485.8|27470.8|27463.3|27448.3|17
1643830800000|2022-02-02 19:40:00|27468.3|27453.3|27453.3|27438.3|27470.8|27455.8|27453.3|27438.3|46
1643831100000|2022-02-02 19:45:00|27450.8|27435.8|27458.3|27443.3|27465.8|27450.8|27443.3|27428.3|20
1643831400000|2022-02-02 19:50:00|27460.8|27445.8|27465.8|27450.8|27470.8|27455.8|27453.3|27438.3|5
1643831700000|2022-02-02 19:55:00|27463.3|27448.3|27455.8|27440.8|27463.3|27448.3|27453.3|27438.3|5
1643832000000|2022-02-02 20:00:00|27453.3|27438.3|27460.8|27445.8|27468.3|27453.3|27440.8|27425.8|1
1643832300000|2022-02-02 20:05:00|27458.3|27443.3|27450.8|27435.8|27465.8|27450.8|27448.3|27433.3|3
1643832600000|2022-02-02 20:10:00|27448.3|27433.3|27450.8|27435.8|27453.3|27438.3|27440.8|27425.8|5
1643832900000|2022-02-02 20:15:00|27453.3|27438.3|27470.8|27455.8|27475.8|27460.8|27448.3|27433.3|8
1643833200000|2022-02-02 20:20:00|27473.3|27458.3|27465.8|27450.8|27473.3|27458.3|27458.3|27443.3|6
1643833500000|2022-02-02 20:25:00|27468.3|27453.3|27468.3|27453.3|27473.3|27458.3|27455.8|27440.8|9
1643833800000|2022-02-02 20:30:00|27465.8|27450.8|27485.8|27470.8|27485.8|27470.8|27463.3|27448.3|38
1643834100000|2022-02-02 20:35:00|27488.3|27473.3|27480.8|27465.8|27488.3|27473.3|27473.3|27458.3|20
1643834400000|2022-02-02 20:40:00|27483.3|27468.3|27480.8|27465.8|27483.3|27468.3|27473.3|27458.3|2
1643834700000|2022-02-02 20:45:00|27483.3|27468.3|27480.8|27465.8|27488.3|27473.3|27475.8|27460.8|4
1643835000000|2022-02-02 20:50:00|27475.8|27460.8|27453.3|27438.3|27475.8|27460.8|27448.3|27433.3|21
1643835300000|2022-02-02 20:55:00|27458.3|27443.3|27473.3|27458.3|27473.3|27458.3|27458.3|27443.3|31
1643835600000|2022-02-02 21:00:00|27500.8|27460.8|27474.9|27434.9|27512.9|27472.9|27470.9|27430.9|0
1643835900000|2022-02-02 21:05:00|27475.4|27435.4|27369.3|27329.3|27482.1|27442.1|27368.7|27328.7|0
1643836200000|2022-02-02 21:10:00|27363.4|27323.4|27351.7|27311.7|27366|27326|27321.3|27281.3|0
1643836500000|2022-02-02 21:15:00|27351.8|27311.8|27340.8|27300.8|27372.8|27332.8|27337.5|27297.5|0
1643836800000|2022-02-02 21:20:00|27340.7|27300.7|27336.1|27296.1|27344.1|27304.1|27319.6|27279.6|0
1643837100000|2022-02-02 21:25:00|27336.4|27296.4|27346.5|27306.5|27350.6|27310.6|27332.1|27292.1|0
1643837400000|2022-02-02 21:30:00|27346|27306|27352.2|27312.2|27361.8|27321.8|27336|27296|0
1643837700000|2022-02-02 21:35:00|27352|27312|27351.3|27311.3|27367.4|27327.4|27346.6|27306.6|0
1643838000000|2022-02-02 21:40:00|27351.2|27311.2|27358.6|27318.6|27359.9|27319.9|27344.8|27304.8|0
1643838300000|2022-02-02 21:45:00|27358.4|27318.4|27347.4|27307.4|27358.6|27318.6|27342.8|27302.8|0
1643838600000|2022-02-02 21:50:00|27347.2|27307.2|27354|27314|27363.3|27323.3|27342.8|27302.8|0
1643838900000|2022-02-02 21:55:00|27354.1|27314.1|27366.1|27326.1|27369.8|27329.8|27354|27314|0
1643839200000|2022-02-02 22:00:00|27366.6|27326.6|27398.5|27358.5|27399|27359|27361.2|27321.2|0
1643839500000|2022-02-02 22:05:00|27399|27359|27402.2|27362.2|27402.3|27362.3|27398.5|27358.5|0
1643839800000|2022-02-02 22:10:00|27401.6|27361.6|27399.5|27359.5|27403.8|27363.8|27399.5|27359.5|0
1643840100000|2022-02-02 22:15:00|27398.9|27358.9|27380|27340|27399.5|27359.5|27380|27340|0
1643840400000|2022-02-02 22:20:00|27380.6|27340.6|27380.6|27340.6|27381.7|27341.7|27379.5|27339.5|0
1643840700000|2022-02-02 22:25:00|27381.1|27341.1|27385.4|27345.4|27387.6|27347.6|27380.6|27340.6|0
1643841000000|2022-02-02 22:30:00|27384.4|27344.4|27386.5|27346.5|27386.5|27346.5|27384.4|27344.4|0
1643841300000|2022-02-02 22:35:00|27386|27346|27381.1|27341.1|27386.5|27346.5|27381.1|27341.1|0
1643841900000|2022-02-02 22:45:00|27381.7|27341.7|27378.4|27338.4|27381.7|27341.7|27378.4|27338.4|0
1643842200000|2022-02-02 22:50:00|27379.5|27339.5|27374.6|27334.6|27379.5|27339.5|27373.6|27333.6|0
1643842500000|2022-02-02 22:55:00|27374.1|27334.1|27373.9|27333.9|27376.1|27336.1|27370.3|27330.3|0
1643842800000|2022-02-02 23:00:00|27371.2|27331.2|27371.7|27331.7|27389.5|27349.5|27370.3|27330.3|0
1643843100000|2022-02-02 23:05:00|27371.9|27331.9|27359.7|27319.7|27378.9|27338.9|27359.7|27319.7|0
1643843400000|2022-02-02 23:10:00|27360|27320|27353.8|27313.8|27362.4|27322.4|27352.5|27312.5|0
1643843700000|2022-02-02 23:15:00|27354.1|27314.1|27349.9|27309.9|27365|27325|27349.9|27309.9|0
1643844000000|2022-02-02 23:20:00|27350.1|27310.1|27353.8|27313.8|27357|27317|27347.2|27307.2|0
1643844300000|2022-02-02 23:25:00|27353.6|27313.6|27352.4|27312.4|27353.7|27313.7|27347.2|27307.2|0
1643844600000|2022-02-02 23:30:00|27352.2|27312.2|27339.1|27299.1|27353.7|27313.7|27335.1|27295.1|0
1643844900000|2022-02-02 23:35:00|27339.2|27299.2|27329.2|27289.2|27343.6|27303.6|27322.4|27282.4|0
1643845200000|2022-02-02 23:40:00|27329.5|27289.5|27314|27274|27330.5|27290.5|27314|27274|0
1643845500000|2022-02-02 23:45:00|27314.2|27274.2|27305.5|27265.5|27320.6|27280.6|27305.5|27265.5|0
1643845800000|2022-02-02 23:50:00|27305.3|27265.3|27313.5|27273.5|27314.8|27274.8|27304.2|27264.2|0
1643846100000|2022-02-02 23:55:00|27313.3|27273.3|27308.9|27268.9|27318|27278|27304.2|27264.2|0
1643846400000|2022-02-03 00:00:00|27308.7|27268.7|27326|27286|27330|27290|27306.9|27266.9|0
1643846700000|2022-02-03 00:05:00|27326.1|27286.1|27304.9|27264.9|27328.7|27288.7|27300.9|27260.9|0
1643847000000|2022-02-03 00:10:00|27305.1|27265.1|27310.2|27270.2|27372.6|27332.6|27304.9|27264.9|0
1643847300000|2022-02-03 00:15:00|27312.2|27272.2|27344.5|27304.5|27360.5|27320.5|27310.1|27270.1|0
1643847600000|2022-02-03 00:20:00|27344.6|27304.6|27361.6|27321.6|27364.2|27324.2|27343.2|27303.2|0
1643847900000|2022-02-03 00:25:00|27361.5|27321.5|27346.3|27306.3|27361.5|27321.5|27339.5|27299.5|0
1643848200000|2022-02-03 00:30:00|27346.4|27306.4|27339.3|27299.3|27364.6|27324.6|27339.2|27299.2|0
1643848500000|2022-02-03 00:35:00|27339.8|27299.8|27330.1|27290.1|27358.2|27318.2|27330|27290|0
1643848800000|2022-02-03 00:40:00|27330.3|27290.3|27348.2|27308.2|27351.6|27311.6|27330.2|27290.2|0
1643849100000|2022-02-03 00:45:00|27349.3|27309.3|27346.3|27306.3|27360.8|27320.8|27341.6|27301.6|0
1643849400000|2022-02-03 00:50:00|27346.2|27306.2|27352.5|27312.5|27355.8|27315.8|27344.7|27304.7|0
1643849700000|2022-02-03 00:55:00|27352|27312|27339.5|27299.5|27354.5|27314.5|27335.2|27295.2|0
1643850000000|2022-02-03 01:00:00|27340.6|27300.6|27338.3|27298.3|27350.2|27310.2|27335.2|27295.2|0
1643850300000|2022-02-03 01:05:00|27338.9|27298.9|27314.1|27274.1|27346.3|27306.3|27312.4|27272.4|0
1643850600000|2022-02-03 01:10:00|27314.2|27274.2|27322.1|27282.1|27327.8|27287.8|27314.2|27274.2|0
1643850900000|2022-02-03 01:15:00|27322.2|27282.2|27298|27258|27325.6|27285.6|27293.5|27253.5|0
1643851200000|2022-02-03 01:20:00|27297.9|27257.9|27314.6|27274.6|27317.6|27277.6|27296.6|27256.6|0
1643851500000|2022-02-03 01:25:00|27314.7|27274.7|27309|27269|27322.4|27282.4|27302.7|27262.7|0
1643851800000|2022-02-03 01:30:00|27308.9|27268.9|27311.8|27271.8|27315.1|27275.1|27307.3|27267.3|0
1643852100000|2022-02-03 01:35:00|27311.9|27271.9|27330.8|27290.8|27332.2|27292.2|27308.8|27268.8|0
1643852400000|2022-02-03 01:40:00|27330.2|27290.2|27331|27291|27333.7|27293.7|27324.2|27284.2|0
1643852700000|2022-02-03 01:45:00|27330.4|27290.4|27317.6|27277.6|27330.8|27290.8|27311.4|27271.4|0
1643853000000|2022-02-03 01:50:00|27317.5|27277.5|27317.3|27277.3|27326.6|27286.6|27317.3|27277.3|0
1643853300000|2022-02-03 01:55:00|27317.4|27277.4|27313.6|27273.6|27323.2|27283.2|27310.2|27270.2|0
1643853600000|2022-02-03 02:00:00|27313.4|27273.4|27312.9|27272.9|27317.6|27277.6|27310|27270|0
1643853900000|2022-02-03 02:05:00|27313|27273|27306|27266|27314.3|27274.3|27294.6|27254.6|0
1643854200000|2022-02-03 02:10:00|27307.6|27267.6|27302.8|27262.8|27314.1|27274.1|27299.7|27259.7|0
1643854500000|2022-02-03 02:15:00|27302.9|27262.9|27305.8|27265.8|27312.1|27272.1|27302.8|27262.8|0
1643854800000|2022-02-03 02:20:00|27305.9|27265.9|27314.2|27274.2|27314.4|27274.4|27302.4|27262.4|0
1643855100000|2022-02-03 02:25:00|27313.7|27273.7|27326.4|27286.4|27329.8|27289.8|27312.4|27272.4|0
1643855400000|2022-02-03 02:30:00|27326.5|27286.5|27315.7|27275.7|27330.7|27290.7|27315.7|27275.7|0
1643855700000|2022-02-03 02:35:00|27317.3|27277.3|27325|27285|27325|27285|27312.6|27272.6|0
1643856000000|2022-02-03 02:40:00|27325.1|27285.1|27322.9|27282.9|27328|27288|27319.4|27279.4|0
1643856300000|2022-02-03 02:45:00|27322.4|27282.4|27328.1|27288.1|27330|27290|27321.3|27281.3|0
1643856600000|2022-02-03 02:50:00|27327.5|27287.5|27326.6|27286.6|27332.7|27292.7|27326.6|27286.6|0
1643856900000|2022-02-03 02:55:00|27327.7|27287.7|27332.2|27292.2|27336.9|27296.9|27327.7|27287.7|0
1643857200000|2022-02-03 03:00:00|27332.8|27292.8|27342.5|27302.5|27344.3|27304.3|27332.2|27292.2|0
1643857500000|2022-02-03 03:05:00|27341.9|27301.9|27357.6|27317.6|27360.5|27320.5|27341.2|27301.2|0
1643857800000|2022-02-03 03:10:00|27357.8|27317.8|27343.5|27303.5|27357.8|27317.8|27343.5|27303.5|0
1643858100000|2022-02-03 03:15:00|27344|27304|27352.1|27312.1|27352.3|27312.3|27343.6|27303.6|0
1643858400000|2022-02-03 03:20:00|27352.2|27312.2|27350.7|27310.7|27354.1|27314.1|27344.6|27304.6|0
1643858700000|2022-02-03 03:25:00|27350.1|27310.1|27349.2|27309.2|27355.3|27315.3|27347.6|27307.6|0
1643859000000|2022-02-03 03:30:00|27348.7|27308.7|27342.3|27302.3|27354.8|27314.8|27340.9|27300.9|0
1643859300000|2022-02-03 03:35:00|27341.8|27301.8|27332.9|27292.9|27342.1|27302.1|27329.6|27289.6|0
1643859600000|2022-02-03 03:40:00|27333.1|27293.1|27334.5|27294.5|27337.5|27297.5|27326.1|27286.1|0
1643859900000|2022-02-03 03:45:00|27334.6|27294.6|27337.9|27297.9|27340.8|27300.8|27334.5|27294.5|0
1643860200000|2022-02-03 03:50:00|27337.8|27297.8|27347.3|27307.3|27348.6|27308.6|27334.6|27294.6|0
1643860500000|2022-02-03 03:55:00|27347.5|27307.5|27357.8|27317.8|27362|27322|27340.9|27300.9|0
1643860800000|2022-02-03 04:00:00|27357.6|27317.6|27350.6|27310.6|27361.2|27321.2|27348.8|27308.8|0
1643861100000|2022-02-03 04:05:00|27351.9|27311.9|27351.7|27311.7|27353.1|27313.1|27348.8|27308.8|0
1643861400000|2022-02-03 04:10:00|27353|27313|27359.1|27319.1|27360.8|27320.8|27351.7|27311.7|0
1643861700000|2022-02-03 04:15:00|27359.2|27319.2|27360.7|27320.7|27366.8|27326.8|27354.7|27314.7|0
1643862000000|2022-02-03 04:20:00|27361.2|27321.2|27360.3|27320.3|27363.5|27323.5|27355.8|27315.8|0
1643862300000|2022-02-03 04:25:00|27360.4|27320.4|27354.2|27314.2|27363.5|27323.5|27354.2|27314.2|0
1643862600000|2022-02-03 04:30:00|27354.6|27314.6|27355.7|27315.7|27357.5|27317.5|27351.4|27311.4|0
1643862900000|2022-02-03 04:35:00|27355.1|27315.1|27357.6|27317.6|27360.5|27320.5|27354.2|27314.2|0
1643863200000|2022-02-03 04:40:00|27357.1|27317.1|27349.7|27309.7|27364.1|27324.1|27349.7|27309.7|0
1643863500000|2022-02-03 04:45:00|27350.7|27310.7|27346.3|27306.3|27352.7|27312.7|27346.3|27306.3|0
1643863800000|2022-02-03 04:50:00|27347.4|27307.4|27349.5|27309.5|27355.4|27315.4|27347.4|27307.4|0
1643864100000|2022-02-03 04:55:00|27349.4|27309.4|27343.4|27303.4|27349.4|27309.4|27340.5|27300.5|0
1643864400000|2022-02-03 05:00:00|27342.9|27302.9|27341.6|27301.6|27344.7|27304.7|27341.6|27301.6|0
1643864700000|2022-02-03 05:05:00|27342.1|27302.1|27346.4|27306.4|27349.5|27309.5|27340.3|27300.3|0
1643865000000|2022-02-03 05:10:00|27346.5|27306.5|27345.4|27305.4|27351.1|27311.1|27341.8|27301.8|0
1643865300000|2022-02-03 05:15:00|27346.4|27306.4|27343.7|27303.7|27349.7|27309.7|27343.4|27303.4|0
1643865600000|2022-02-03 05:20:00|27342.6|27302.6|27350.1|27310.1|27350.2|27310.2|27340.8|27300.8|0
1643865900000|2022-02-03 05:25:00|27350.2|27310.2|27346.6|27306.6|27351.1|27311.1|27342.3|27302.3|0
1643866200000|2022-02-03 05:30:00|27345.5|27305.5|27340.8|27300.8|27345.5|27305.5|27340.8|27300.8|0
1643866500000|2022-02-03 05:35:00|27341.4|27301.4|27345.2|27305.2|27348.4|27308.4|27340.8|27300.8|0
1643866800000|2022-02-03 05:40:00|27344.6|27304.6|27345.5|27305.5|27347.4|27307.4|27343.7|27303.7|0
1643867100000|2022-02-03 05:45:00|27344.9|27304.9|27344.4|27304.4|27348.5|27308.5|27344.2|27304.2|0
1643867400000|2022-02-03 05:50:00|27343.9|27303.9|27344.2|27304.2|27345.5|27305.5|27339.4|27299.4|0
1643867700000|2022-02-03 05:55:00|27344.8|27304.8|27340.7|27300.7|27345.5|27305.5|27334.3|27294.3|0
1643868000000|2022-02-03 06:00:00|27340.8|27300.8|27325.8|27285.8|27343.9|27303.9|27325.3|27285.3|0
1643868300000|2022-02-03 06:05:00|27325.9|27285.9|27323.1|27283.1|27328.8|27288.8|27316.5|27276.5|0
1643868600000|2022-02-03 06:10:00|27323.3|27283.3|27317.7|27277.7|27326.3|27286.3|27314.5|27274.5|0
1643868900000|2022-02-03 06:15:00|27317.8|27277.8|27314.1|27274.1|27321.7|27281.7|27314.1|27274.1|0
1643869200000|2022-02-03 06:20:00|27314.2|27274.2|27314|27274|27314.2|27274.2|27304.8|27264.8|0
1643869500000|2022-02-03 06:25:00|27313.7|27273.7|27304.8|27264.8|27314|27274|27296.2|27256.2|0
1643869800000|2022-02-03 06:30:00|27305|27265|27296.9|27256.9|27308.9|27268.9|27293.8|27253.8|0
1643870100000|2022-02-03 06:35:00|27295.2|27255.2|27298.4|27258.4|27298.4|27258.4|27271.7|27231.7|0
1643870400000|2022-02-03 06:40:00|27299.5|27259.5|27309.5|27269.5|27315.7|27275.7|27299.5|27259.5|0
1643870700000|2022-02-03 06:45:00|27308.4|27268.4|27303.7|27263.7|27309.8|27269.8|27287.2|27247.2|0
1643871000000|2022-02-03 06:50:00|27303.6|27263.6|27307.4|27267.4|27310.4|27270.4|27298.4|27258.4|0
1643871300000|2022-02-03 06:55:00|27306.3|27266.3|27292.3|27252.3|27307.9|27267.9|27289.4|27249.4|0
1643871600000|2022-02-03 07:00:00|27293.4|27253.4|27340.8|27325.8|27343.3|27328.3|27276.1|27236.1|47
1643871900000|2022-02-03 07:05:00|27343.3|27328.3|27335.8|27320.8|27345.8|27330.8|27333.3|27318.3|9
1643872200000|2022-02-03 07:10:00|27333.3|27318.3|27340.8|27325.8|27343.3|27328.3|27330.8|27315.8|16
1643872500000|2022-02-03 07:15:00|27338.3|27323.3|27335.8|27320.8|27343.3|27328.3|27333.3|27318.3|18
1643872800000|2022-02-03 07:20:00|27338.3|27323.3|27318.3|27303.3|27338.3|27323.3|27318.3|27303.3|34
1643873100000|2022-02-03 07:25:00|27315.8|27300.8|27313.3|27298.3|27328.3|27313.3|27313.3|27298.3|5
1643873400000|2022-02-03 07:30:00|27315.8|27300.8|27318.3|27303.3|27320.8|27305.8|27305.8|27290.8|13
1643873700000|2022-02-03 07:35:00|27320.8|27305.8|27325.8|27310.8|27330.8|27315.8|27318.3|27303.3|14
1643874000000|2022-02-03 07:40:00|27323.3|27308.3|27323.3|27308.3|27325.8|27310.8|27310.8|27295.8|12
1643874300000|2022-02-03 07:45:00|27325.8|27310.8|27333.3|27318.3|27333.3|27318.3|27320.8|27305.8|12
1643874600000|2022-02-03 07:50:00|27335.8|27320.8|27355.8|27340.8|27355.8|27340.8|27325.8|27310.8|30
1643874900000|2022-02-03 07:55:00|27358.3|27343.3|27368.3|27353.3|27370.8|27355.8|27348.3|27333.3|33
1643875200000|2022-02-03 08:00:00|27365.8|27350.8|27375.8|27360.8|27380.8|27365.8|27333.3|27318.3|513
1643875500000|2022-02-03 08:05:00|27370.8|27355.8|27318.3|27303.3|27393.3|27378.3|27318.3|27303.3|313
1643875800000|2022-02-03 08:10:00|27315.8|27300.8|27333.3|27318.3|27348.3|27333.3|27313.3|27298.3|253
1643876100000|2022-02-03 08:15:00|27328.3|27313.3|27313.3|27298.3|27363.3|27348.3|27300.8|27285.8|283
1643876400000|2022-02-03 08:20:00|27310.8|27295.8|27288.3|27273.3|27318.3|27303.3|27273.3|27258.3|299
1643876700000|2022-02-03 08:25:00|27285.8|27270.8|27288.3|27273.3|27325.8|27310.8|27283.3|27268.3|170
1643877000000|2022-02-03 08:30:00|27290.8|27275.8|27313.3|27298.3|27328.3|27313.3|27288.3|27273.3|202
1643877300000|2022-02-03 08:35:00|27310.8|27295.8|27318.3|27303.3|27325.8|27310.8|27303.3|27288.3|149
1643877600000|2022-02-03 08:40:00|27317.4|27302.4|27319.9|27304.9|27344.9|27329.9|27309.9|27294.9|141
1643877900000|2022-02-03 08:45:00|27324.9|27309.9|27297.4|27282.4|27339.9|27324.9|27297.4|27282.4|115
1643878200000|2022-02-03 08:50:00|27294.9|27279.9|27319.9|27304.9|27322.4|27307.4|27294.9|27279.9|63
1643878500000|2022-02-03 08:55:00|27322.4|27307.4|27324.9|27309.9|27334.9|27319.9|27309.9|27294.9|74
1643878800000|2022-02-03 09:00:00|27322.4|27307.4|27314.9|27299.9|27344.9|27329.9|27309.9|27294.9|82
1643879100000|2022-02-03 09:05:00|27312.4|27297.4|27319.9|27304.9|27319.9|27304.9|27299.9|27284.9|128
1643879400000|2022-02-03 09:10:00|27314.9|27299.9|27322.4|27307.4|27334.9|27319.9|27299.9|27284.9|122
1643879700000|2022-02-03 09:15:00|27319.9|27304.9|27334.9|27319.9|27339.9|27324.9|27304.9|27289.9|129
1643880000000|2022-02-03 09:20:00|27332.4|27317.4|27334.9|27319.9|27344.9|27329.9|27324.9|27309.9|82
1643880300000|2022-02-03 09:25:00|27339.9|27324.9|27329.9|27314.9|27354.9|27339.9|27324.9|27309.9|50
1643880600000|2022-02-03 09:30:00|27332.4|27317.4|27299.9|27284.9|27342.4|27327.4|27299.9|27284.9|92
1643880900000|2022-02-03 09:35:00|27297.4|27282.4|27279.9|27264.9|27299.9|27284.9|27264.9|27249.9|165
1643881200000|2022-02-03 09:40:00|27282.4|27267.4|27279.9|27264.9|27289.9|27274.9|27264.9|27249.9|98
1643881500000|2022-02-03 09:45:00|27277.4|27262.4|27294.9|27279.9|27307.4|27292.4|27277.4|27262.4|59
1643881800000|2022-02-03 09:50:00|27297.4|27282.4|27279.9|27264.9|27304.9|27289.9|27274.9|27259.9|77
1643882100000|2022-02-03 09:55:00|27274.9|27259.9|27279.9|27264.9|27289.9|27274.9|27264.9|27249.9|108
1643882400000|2022-02-03 10:00:00|27277.4|27262.4|27267.4|27252.4|27277.4|27262.4|27259.9|27244.9|89
1643882700000|2022-02-03 10:05:00|27264.9|27249.9|27267.4|27252.4|27269.9|27254.9|27254.9|27239.9|69
1643883000000|2022-02-03 10:10:00|27269.9|27254.9|27289.9|27274.9|27299.9|27284.9|27254.9|27239.9|93
1643883300000|2022-02-03 10:15:00|27287.4|27272.4|27299.9|27284.9|27309.9|27294.9|27284.9|27269.9|317
1643883600000|2022-02-03 10:20:00|27302.4|27287.4|27284.9|27269.9|27304.9|27289.9|27282.4|27267.4|53
1643883900000|2022-02-03 10:25:00|27282.4|27267.4|27267.4|27252.4|27294.9|27279.9|27264.9|27249.9|88
1643884200000|2022-02-03 10:30:00|27269.9|27254.9|27269.9|27254.9|27279.9|27264.9|27264.9|27249.9|81
1643884500000|2022-02-03 10:35:00|27272.4|27257.4|27264.9|27249.9|27272.4|27257.4|27249.9|27234.9|117
1643884800000|2022-02-03 10:40:00|27259.9|27244.9|27274.9|27259.9|27279.9|27264.9|27254.9|27239.9|73
1643885100000|2022-02-03 10:45:00|27277.4|27262.4|27274.9|27259.9|27284.9|27269.9|27269.9|27254.9|58
1643885400000|2022-02-03 10:50:00|27272.4|27257.4|27267.4|27252.4|27277.4|27262.4|27259.9|27244.9|33
1643885700000|2022-02-03 10:55:00|27264.9|27249.9|27264.9|27249.9|27269.9|27254.9|27254.9|27239.9|24
1643886000000|2022-02-03 11:00:00|27267.4|27252.4|27279.9|27264.9|27279.9|27264.9|27259.9|27244.9|69
1643886300000|2022-02-03 11:05:00|27282.4|27267.4|27304.9|27289.9|27309.9|27294.9|27279.9|27264.9|78
1643886600000|2022-02-03 11:10:00|27309.9|27294.9|27299.9|27284.9|27309.9|27294.9|27299.9|27284.9|26
1643886900000|2022-02-03 11:15:00|27297.4|27282.4|27284.9|27269.9|27307.4|27292.4|27284.9|27269.9|35
1643887200000|2022-02-03 11:20:00|27282.4|27267.4|27287.4|27272.4|27289.9|27274.9|27269.9|27254.9|749
1643887500000|2022-02-03 11:25:00|27284.9|27269.9|27307.4|27292.4|27309.9|27294.9|27279.9|27264.9|64
1643887800000|2022-02-03 11:30:00|27309.9|27294.9|27292.4|27277.4|27309.9|27294.9|27289.9|27274.9|29
1643888100000|2022-02-03 11:35:00|27289.9|27274.9|27297.4|27282.4|27304.9|27289.9|27284.9|27269.9|32
1643888400000|2022-02-03 11:40:00|27299.9|27284.9|27289.9|27274.9|27299.9|27284.9|27289.9|27274.9|22
1643888700000|2022-02-03 11:45:00|27294.9|27279.9|27289.9|27274.9|27297.4|27282.4|27282.4|27267.4|31
1643889000000|2022-02-03 11:50:00|27284.9|27269.9|27299.9|27284.9|27307.4|27292.4|27284.9|27269.9|28
1643889300000|2022-02-03 11:55:00|27304.9|27289.9|27302.4|27287.4|27307.4|27292.4|27299.9|27284.9|13
1643889600000|2022-02-03 12:00:00|27304.9|27289.9|27287.4|27272.4|27332.4|27317.4|27287.4|27272.4|137
1643889900000|2022-02-03 12:05:00|27289.9|27274.9|27279.9|27264.9|27289.9|27274.9|27257.4|27242.4|57
1643890200000|2022-02-03 12:10:00|27277.4|27262.4|27289.9|27274.9|27294.9|27279.9|27269.9|27254.9|41
1643890500000|2022-02-03 12:15:00|27292.4|27277.4|27299.9|27284.9|27299.9|27284.9|27277.4|27262.4|79
1643890800000|2022-02-03 12:20:00|27297.4|27282.4|27304.9|27289.9|27312.4|27297.4|27287.4|27272.4|42
1643891100000|2022-02-03 12:25:00|27307.4|27292.4|27309.9|27294.9|27309.9|27294.9|27289.9|27274.9|63
1643891400000|2022-02-03 12:30:00|27307.4|27292.4|27304.9|27289.9|27309.9|27294.9|27287.4|27272.4|38
1643891700000|2022-02-03 12:35:00|27299.9|27284.9|27319.9|27304.9|27319.9|27304.9|27289.9|27274.9|34
1643892000000|2022-02-03 12:40:00|27318.1|27303.1|27303.1|27288.1|27323.1|27308.1|27295.6|27280.6|40
1643892300000|2022-02-03 12:45:00|27300.6|27285.6|27303.1|27288.1|27323.1|27308.1|27300.6|27285.6|48
1643892600000|2022-02-03 12:50:00|27300.6|27285.6|27283.1|27268.1|27315.6|27300.6|27283.1|27268.1|94
1643892900000|2022-02-03 12:55:00|27285.6|27270.6|27293.1|27278.1|27303.1|27288.1|27260.6|27245.6|71
1643893200000|2022-02-03 13:00:00|27290.6|27275.6|27290.6|27275.6|27298.1|27283.1|27278.1|27263.1|76
1643893500000|2022-02-03 13:05:00|27288.1|27273.1|27275.6|27260.6|27293.1|27278.1|27273.1|27258.1|50
1643893800000|2022-02-03 13:10:00|27273.1|27258.1|27273.1|27258.1|27280.6|27265.6|27260.6|27245.6|25
1643894100000|2022-02-03 13:15:00|27270.6|27255.6|27285.6|27270.6|27293.1|27278.1|27270.6|27255.6|29
1643894400000|2022-02-03 13:20:00|27283.1|27268.1|27298.1|27283.1|27305.6|27290.6|27283.1|27268.1|10
1643894700000|2022-02-03 13:25:00|27295.6|27280.6|27293.1|27278.1|27300.6|27285.6|27288.1|27273.1|42
1643895000000|2022-02-03 13:30:00|27290.6|27275.6|27275.6|27260.6|27303.1|27288.1|27273.1|27258.1|39
1643895300000|2022-02-03 13:35:00|27273.1|27258.1|27245.6|27230.6|27278.1|27263.1|27243.1|27228.1|131
1643895600000|2022-02-03 13:40:00|27248.1|27233.1|27203.1|27188.1|27258.1|27243.1|27193.1|27178.1|235
1643895900000|2022-02-03 13:45:00|27208.1|27193.1|27175.6|27160.6|27228.1|27213.1|27168.1|27153.1|306
1643896200000|2022-02-03 13:50:00|27178.1|27163.1|27130.6|27115.6|27183.1|27168.1|27123.1|27108.1|375
1643896500000|2022-02-03 13:55:00|27133.1|27118.1|27110.6|27095.6|27160.6|27145.6|27110.6|27095.6|240
1643896800000|2022-02-03 14:00:00|27108.1|27093.1|27093.1|27078.1|27115.6|27100.6|27068.1|27053.1|388
1643897100000|2022-02-03 14:05:00|27090.6|27075.6|27118.1|27103.1|27133.1|27118.1|27078.1|27063.1|542
1643897400000|2022-02-03 14:10:00|27115.6|27100.6|27110.6|27095.6|27138.1|27123.1|27098.1|27083.1|299
1643897700000|2022-02-03 14:15:00|27108.1|27093.1|27153.1|27138.1|27153.1|27138.1|27095.6|27080.6|248
1643898000000|2022-02-03 14:20:00|27158.1|27143.1|27148.1|27133.1|27188.1|27173.1|27138.1|27123.1|473
1643898300000|2022-02-03 14:25:00|27145.6|27130.6|27178.1|27163.1|27183.1|27168.1|27133.1|27118.1|193
1643898600000|2022-02-03 14:30:00|27180.6|27165.6|27123.1|27108.1|27198.1|27183.1|27123.1|27108.1|370
1643898900000|2022-02-03 14:35:00|27128.1|27113.1|27203.1|27188.1|27208.1|27193.1|27118.1|27103.1|493
1643899200000|2022-02-03 14:40:00|27200.6|27185.6|27188.1|27173.1|27208.1|27193.1|27175.6|27160.6|280
1643899500000|2022-02-03 14:45:00|27185.6|27170.6|27128.1|27113.1|27188.1|27173.1|27123.1|27108.1|335
1643899800000|2022-02-03 14:50:00|27125.6|27110.6|27103.1|27088.1|27155.6|27140.6|27093.1|27078.1|291
1643900100000|2022-02-03 14:55:00|27100.6|27085.6|27118.1|27103.1|27153.1|27138.1|27078.1|27063.1|185
1643900400000|2022-02-03 15:00:00|27120.6|27105.6|27093.1|27078.1|27133.1|27118.1|27083.1|27068.1|234
1643900700000|2022-02-03 15:05:00|27088.1|27073.1|27135.6|27120.6|27138.1|27123.1|27083.1|27068.1|346
1643901000000|2022-02-03 15:10:00|27141.6|27126.6|27171.6|27156.6|27176.6|27161.6|27106.6|27091.6|243
1643901300000|2022-02-03 15:15:00|27169.1|27154.1|27179.1|27164.1|27206.6|27191.6|27166.6|27151.6|341
1643901600000|2022-02-03 15:20:00|27176.6|27161.6|27156.6|27141.6|27211.6|27196.6|27154.1|27139.1|163
1643901900000|2022-02-03 15:25:00|27159.1|27144.1|27191.6|27176.6|27191.6|27176.6|27154.1|27139.1|137
1643902200000|2022-02-03 15:30:00|27186.6|27171.6|27146.6|27131.6|27199.1|27184.1|27146.6|27131.6|286
1643902500000|2022-02-03 15:35:00|27144.1|27129.1|27136.6|27121.6|27151.6|27136.6|27126.6|27111.6|143
1643902800000|2022-02-03 15:40:00|27141.6|27126.6|27131.6|27116.6|27161.6|27146.6|27126.6|27111.6|157
1643903100000|2022-02-03 15:45:00|27134.1|27119.1|27116.6|27101.6|27141.6|27126.6|27106.6|27091.6|151
1643903400000|2022-02-03 15:50:00|27119.1|27104.1|27136.6|27121.6|27136.6|27121.6|27101.6|27086.6|100
1643903700000|2022-02-03 15:55:00|27134.1|27119.1|27136.6|27121.6|27156.6|27141.6|27129.1|27114.1|121
1643904000000|2022-02-03 16:00:00|27139.1|27124.1|27111.6|27096.6|27139.1|27124.1|27091.6|27076.6|171
1643904300000|2022-02-03 16:05:00|27109.1|27094.1|27121.6|27106.6|27146.6|27131.6|27106.6|27091.6|126
1643904600000|2022-02-03 16:10:00|27119.1|27104.1|27141.6|27126.6|27146.6|27131.6|27109.1|27094.1|359
1643904900000|2022-02-03 16:15:00|27144.1|27129.1|27136.6|27121.6|27146.6|27131.6|27129.1|27114.1|133
1643905200000|2022-02-03 16:20:00|27141.6|27126.6|27101.6|27086.6|27141.6|27126.6|27096.6|27081.6|410
1643905500000|2022-02-03 16:25:00|27104.1|27089.1|27091.6|27076.6|27121.6|27106.6|27076.6|27061.6|380
1643905800000|2022-02-03 16:30:00|27089.1|27074.1|27096.6|27081.6|27104.1|27089.1|27056.6|27041.6|524
1643906100000|2022-02-03 16:35:00|27101.6|27086.6|27091.6|27076.6|27106.6|27091.6|27086.6|27071.6|282
1643906400000|2022-02-03 16:40:00|27094.1|27079.1|27104.1|27089.1|27106.6|27091.6|27086.6|27071.6|290
1643906700000|2022-02-03 16:45:00|27106.6|27091.6|27084.1|27069.1|27111.6|27096.6|27076.6|27061.6|601
1643907000000|2022-02-03 16:50:00|27089.1|27064.1|27079.1|27059.1|27099.1|27074.1|27074.1|27054.1|47
1643907300000|2022-02-03 16:55:00|27084.1|27064.1|27044.1|27024.1|27089.1|27069.1|27044.1|27019.1|92
1643907600000|2022-02-03 17:00:00|27039.1|27019.1|27024.1|26999.1|27064.1|27044.1|27019.1|26994.1|62
1643907900000|2022-02-03 17:05:00|27019.1|27004.1|27029.1|27009.1|27034.1|27014.1|27014.1|26994.1|48
1643908200000|2022-02-03 17:10:00|27024.1|27004.1|27044.1|27024.1|27044.1|27024.1|27014.1|26994.1|18
1643908500000|2022-02-03 17:15:00|27039.1|27019.1|26984.1|26964.1|27044.1|27024.1|26984.1|26964.1|41
1643908800000|2022-02-03 17:20:00|26989.1|26969.1|27019.1|26994.1|27024.1|27004.1|26984.1|26964.1|68
1643909100000|2022-02-03 17:25:00|27024.1|26999.1|27019.1|26999.1|27029.1|27009.1|27014.1|26989.1|13
1643909400000|2022-02-03 17:30:00|27024.1|26994.1|27029.1|27004.1|27029.1|27009.1|27004.1|26984.1|30
1643909700000|2022-02-03 17:35:00|27034.1|27009.1|27034.1|27014.1|27049.1|27024.1|27029.1|27004.1|11
1643910000000|2022-02-03 17:40:00|27039.1|27019.1|27004.1|26984.1|27039.1|27019.1|27004.1|26984.1|41
1643910300000|2022-02-03 17:45:00|27009.1|26989.1|26999.1|26974.1|27014.1|26989.1|26984.1|26964.1|25
1643910600000|2022-02-03 17:50:00|27004.1|26979.1|26999.1|26979.1|27014.1|26989.1|26994.1|26974.1|13
1643910900000|2022-02-03 17:55:00|27004.1|26984.1|27004.1|26984.1|27009.1|26989.1|26994.1|26969.1|83
1643911200000|2022-02-03 18:00:00|26999.1|26979.1|26989.1|26969.1|27004.1|26984.1|26984.1|26964.1|22
1643911500000|2022-02-03 18:05:00|26994.1|26974.1|26984.1|26964.1|27009.1|26984.1|26979.1|26959.1|24
1643911800000|2022-02-03 18:10:00|26979.1|26959.1|26999.1|26974.1|26999.1|26979.1|26974.1|26954.1|18
1643912100000|2022-02-03 18:15:00|27004.1|26979.1|26999.1|26979.1|27009.1|26989.1|26994.1|26974.1|14
1643912400000|2022-02-03 18:20:00|27004.1|26974.1|27024.1|27004.1|27029.1|27009.1|26999.1|26974.1|35
1643912700000|2022-02-03 18:25:00|27029.1|26999.1|27019.1|26994.1|27029.1|27004.1|27014.1|26994.1|12
1643913000000|2022-02-03 18:30:00|27014.1|26999.1|27019.1|26999.1|27029.1|27009.1|27014.1|26994.1|12
1643913300000|2022-02-03 18:35:00|27014.1|26994.1|27034.1|27014.1|27034.1|27014.1|27014.1|26994.1|102
1643913600000|2022-02-03 18:40:00|27039.1|27019.1|27039.1|27019.1|27054.1|27034.1|27039.1|27019.1|16
1643913900000|2022-02-03 18:45:00|27044.1|27024.1|27044.1|27024.1|27054.1|27034.1|27039.1|27019.1|12
1643914200000|2022-02-03 18:50:00|27039.1|27019.1|27039.1|27014.1|27049.1|27029.1|27029.1|27009.1|6
1643914500000|2022-02-03 18:55:00|27034.1|27019.1|27049.1|27024.1|27049.1|27029.1|27029.1|27009.1|9
1643914800000|2022-02-03 19:00:00|27044.1|27029.1|27054.1|27034.1|27064.1|27039.1|27039.1|27019.1|14
1643915100000|2022-02-03 19:05:00|27059.1|27039.1|27054.1|27034.1|27064.1|27044.1|27049.1|27024.1|6
1643915400000|2022-02-03 19:10:00|27059.1|27039.1|27054.1|27029.1|27059.1|27039.1|27044.1|27024.1|10
1643915700000|2022-02-03 19:15:00|27049.1|27034.1|27054.1|27034.1|27064.1|27039.1|27049.1|27029.1|13
1643916000000|2022-02-03 19:20:00|27049.1|27029.1|27059.1|27039.1|27064.1|27044.1|27049.1|27024.1|24
1643916300000|2022-02-03 19:25:00|27064.1|27044.1|27044.1|27029.1|27064.1|27044.1|27034.1|27014.1|37
1643916600000|2022-02-03 19:30:00|27041.6|27026.6|27041.6|27026.6|27041.6|27026.6|27021.6|27006.6|14
1643916900000|2022-02-03 19:35:00|27044.1|27029.1|27014.1|26999.1|27049.1|27034.1|27011.6|26996.6|18
1643917200000|2022-02-03 19:40:00|27011.6|26996.6|26986.6|26971.6|27011.6|26996.6|26986.6|26971.6|12
1643917500000|2022-02-03 19:45:00|26989.1|26974.1|26996.6|26981.6|27006.6|26991.6|26984.1|26969.1|35
1643917800000|2022-02-03 19:50:00|26999.1|26984.1|27004.1|26989.1|27006.6|26991.6|26991.6|26976.6|15
1643918100000|2022-02-03 19:55:00|27001.6|26986.6|27009.1|26994.1|27016.6|27001.6|26999.1|26984.1|3
1643918400000|2022-02-03 20:00:00|27011.6|26996.6|26981.6|26966.6|27019.1|27004.1|26976.6|26961.6|14
1643918700000|2022-02-03 20:05:00|26991.6|26976.6|26994.1|26979.1|27004.1|26989.1|26986.6|26971.6|17
1643919000000|2022-02-03 20:10:00|26996.6|26981.6|27016.6|27001.6|27016.6|27001.6|26994.1|26979.1|2
1643919300000|2022-02-03 20:15:00|27019.1|27004.1|27044.1|27029.1|27046.6|27031.6|27019.1|27004.1|30
1643919600000|2022-02-03 20:20:00|27041.6|27026.6|27029.1|27014.1|27059.1|27044.1|27029.1|27014.1|37
1643919900000|2022-02-03 20:25:00|27026.6|27011.6|27016.6|27001.6|27029.1|27014.1|27006.6|26991.6|39
1643920200000|2022-02-03 20:30:00|27014.1|26999.1|26986.6|26971.6|27016.6|27001.6|26986.6|26971.6|38
1643920500000|2022-02-03 20:35:00|26984.1|26969.1|26994.1|26979.1|27004.1|26989.1|26971.6|26956.6|14
1643920800000|2022-02-03 20:40:00|26991.6|26976.6|26999.1|26984.1|27006.6|26991.6|26984.1|26969.1|12
1643921100000|2022-02-03 20:45:00|26994.1|26979.1|26974.1|26959.1|26996.6|26981.6|26971.6|26956.6|15
1643921400000|2022-02-03 20:50:00|26971.6|26956.6|26946.6|26931.6|26971.6|26956.6|26941.6|26926.6|26
1643921700000|2022-02-03 20:55:00|26949.1|26934.1|26959.1|26944.1|26971.6|26956.6|26946.6|26931.6|52
1643922000000|2022-02-03 21:00:00|26950.9|26910.9|27152.9|27112.9|27178.2|27138.2|26950.6|26910.6|0
1643922300000|2022-02-03 21:05:00|27152.6|27112.6|27119.4|27079.4|27160.3|27120.3|27097.4|27057.4|0
1643922600000|2022-02-03 21:10:00|27119.5|27079.5|27135.1|27095.1|27139.7|27099.7|27099.7|27059.7|0
1643922900000|2022-02-03 21:15:00|27135|27095|27216.1|27176.1|27220.4|27180.4|27118.3|27078.3|0
1643923200000|2022-02-03 21:20:00|27216|27176|27198.8|27158.8|27225.5|27185.5|27198.1|27158.1|0
1643923500000|2022-02-03 21:25:00|27198.9|27158.9|27205.8|27165.8|27212.1|27172.1|27186.5|27146.5|0
1643923800000|2022-02-03 21:30:00|27205.9|27165.9|27205.5|27165.5|27223|27183|27201.5|27161.5|0
1643924100000|2022-02-03 21:35:00|27205.3|27165.3|27196.3|27156.3|27211.4|27171.4|27138.8|27098.8|0
1643924400000|2022-02-03 21:40:00|27196.8|27156.8|27173.9|27133.9|27199.7|27159.7|27166.6|27126.6|0
1643924700000|2022-02-03 21:45:00|27174.1|27134.1|27186.5|27146.5|27195.2|27155.2|27166.6|27126.6|0
1643925000000|2022-02-03 21:50:00|27186|27146|27203.6|27163.6|27205.9|27165.9|27171.8|27131.8|0
1643925300000|2022-02-03 21:55:00|27203.9|27163.9|27171|27131|27208.2|27168.2|27163|27123|0
1643925600000|2022-02-03 22:00:00|27170.8|27130.8|27144.4|27104.4|27171.3|27131.3|27142.5|27102.5|0
1643925900000|2022-02-03 22:05:00|27143.9|27103.9|27144.4|27104.4|27149.3|27109.3|27135.2|27095.2|0
1643926200000|2022-02-03 22:10:00|27143.9|27103.9|27140.4|27100.4|27144.4|27104.4|27136.3|27096.3|0
1643926500000|2022-02-03 22:15:00|27142|27102|27132.2|27092.2|27142|27102|27132.2|27092.2|0
1643926800000|2022-02-03 22:20:00|27132.8|27092.8|27128.4|27088.4|27133.8|27093.8|27127.9|27087.9|0
1643927100000|2022-02-03 22:25:00|27128.9|27088.9|27117.5|27077.5|27128.9|27088.9|27117|27077|0
1643927400000|2022-02-03 22:30:00|27119.1|27079.1|27129.4|27089.4|27130.5|27090.5|27119.1|27079.1|0
1643927700000|2022-02-03 22:35:00|27128.8|27088.8|27122.3|27082.3|27143.5|27103.5|27121.7|27081.7|0
1643928000000|2022-02-03 22:40:00|27123.4|27083.4|27135.8|27095.8|27142.9|27102.9|27123.4|27083.4|0
1643928300000|2022-02-03 22:45:00|27136.3|27096.3|27126.5|27086.5|27136.9|27096.9|27125.4|27085.4|0
1643928600000|2022-02-03 22:50:00|27128.2|27088.2|27138.5|27098.5|27139.1|27099.1|27126|27086|0
1643928900000|2022-02-03 22:55:00|27139.1|27099.1|27143.4|27103.4|27145.6|27105.6|27137.4|27097.4|0
1643929200000|2022-02-03 23:00:00|27138.4|27098.4|27139.9|27099.9|27143.7|27103.7|27114.5|27074.5|0
1643929500000|2022-02-03 23:05:00|27140.5|27100.5|27153|27113|27162.5|27122.5|27139.8|27099.8|0
1643929800000|2022-02-03 23:10:00|27153.3|27113.3|27153|27113|27171|27131|27149.7|27109.7|0
1643930100000|2022-02-03 23:15:00|27152.9|27112.9|27175.7|27135.7|27180.2|27140.2|27152.4|27112.4|0
1643930400000|2022-02-03 23:20:00|27175.8|27135.8|27171|27131|27182.2|27142.2|27167|27127|0
1643930700000|2022-02-03 23:25:00|27171.5|27131.5|27158.9|27118.9|27173.7|27133.7|27155.7|27115.7|0
1643931000000|2022-02-03 23:30:00|27158.8|27118.8|27171.6|27131.6|27173.7|27133.7|27158.3|27118.3|0
1643931300000|2022-02-03 23:35:00|27171.5|27131.5|27173.8|27133.8|27175|27135|27160.3|27120.3|0
1643931600000|2022-02-03 23:40:00|27174.3|27134.3|27169|27129|27178.9|27138.9|27158.9|27118.9|0
1643931900000|2022-02-03 23:45:00|27168.8|27128.8|27172.3|27132.3|27184.9|27144.9|27167.6|27127.6|0
1643932200000|2022-02-03 23:50:00|27172.4|27132.4|27159.6|27119.6|27173.7|27133.7|27154.4|27114.4|0
1643932500000|2022-02-03 23:55:00|27160|27120|27155.7|27115.7|27161.6|27121.6|27150.3|27110.3|0
1643932800000|2022-02-04 00:00:00|27155.8|27115.8|27165.5|27125.5|27166.9|27126.9|27144.9|27104.9|0
1643933100000|2022-02-04 00:05:00|27165.7|27125.7|27172.8|27132.8|27174.1|27134.1|27154.8|27114.8|0
1643933400000|2022-02-04 00:10:00|27173|27133|27156|27116|27174.1|27134.1|27154.6|27114.6|0
1643933700000|2022-02-04 00:15:00|27156.2|27116.2|27191.9|27151.9|27195.5|27155.5|27156.2|27116.2|0
1643934000000|2022-02-04 00:20:00|27191.4|27151.4|27191.9|27151.9|27195.7|27155.7|27182.7|27142.7|0
1643934300000|2022-02-04 00:25:00|27192.1|27152.1|27185.3|27145.3|27193.6|27153.6|27183.6|27143.6|0
1643934600000|2022-02-04 00:30:00|27185.2|27145.2|27136.5|27096.5|27185.8|27145.8|27136.4|27096.4|0
1643934900000|2022-02-04 00:35:00|27136.6|27096.6|27121.6|27081.6|27149.3|27109.3|27121.6|27081.6|0
1643935200000|2022-02-04 00:40:00|27121.7|27081.7|27117.5|27077.5|27131.1|27091.1|27117.5|27077.5|0
1643935500000|2022-02-04 00:45:00|27117.6|27077.6|27124.9|27084.9|27138.6|27098.6|27117|27077|0
1643935800000|2022-02-04 00:50:00|27124.8|27084.8|27119|27079|27128.4|27088.4|27110|27070|0
1643936100000|2022-02-04 00:55:00|27118.8|27078.8|27119|27079|27131.3|27091.3|27115.9|27075.9|0
1643936400000|2022-02-04 01:00:00|27119.2|27079.2|27117.2|27077.2|27125.7|27085.7|27099.2|27059.2|0
1643936700000|2022-02-04 01:05:00|27117.1|27077.1|27107.9|27067.9|27117.6|27077.6|27104.6|27064.6|0
1643937000000|2022-02-04 01:10:00|27108|27068|27108.6|27068.6|27116.7|27076.7|27091.8|27051.8|0
1643937300000|2022-02-04 01:15:00|27110.3|27070.3|27106.9|27066.9|27134.4|27094.4|27105.3|27065.3|0
1643937600000|2022-02-04 01:20:00|27106.8|27066.8|27089.5|27049.5|27108.5|27068.5|27084.5|27044.5|0
1643937900000|2022-02-04 01:25:00|27090|27050|27097.9|27057.9|27105.5|27065.5|27072.4|27032.4|0
1643938200000|2022-02-04 01:30:00|27096.3|27056.3|27081.6|27041.6|27115.8|27075.8|27081.5|27041.5|0
1643938500000|2022-02-04 01:35:00|27081.7|27041.7|27046.3|27006.3|27086.6|27046.6|27046.3|27006.3|0
1643938800000|2022-02-04 01:40:00|27046.8|27006.8|27044.8|27004.8|27058.8|27018.8|27035.8|26995.8|0
1643939100000|2022-02-04 01:45:00|27045.4|27005.4|27050.1|27010.1|27050.8|27010.8|27018.9|26978.9|0
1643939400000|2022-02-04 01:50:00|27049.6|27009.6|27065.3|27025.3|27068.4|27028.4|27045.4|27005.4|0
1643939700000|2022-02-04 01:55:00|27064.7|27024.7|27058.9|27018.9|27073.3|27033.3|27057.6|27017.6|0
1643940000000|2022-02-04 02:00:00|27058.4|27018.4|27070.3|27030.3|27073.3|27033.3|27057.6|27017.6|0
1643940300000|2022-02-04 02:05:00|27070.2|27030.2|27090.7|27050.7|27092.5|27052.5|27068.5|27028.5|0
1643940600000|2022-02-04 02:10:00|27091.3|27051.3|27099|27059|27105.7|27065.7|27090.7|27050.7|0
1643940900000|2022-02-04 02:15:00|27098.9|27058.9|27118.3|27078.3|27124.3|27084.3|27098.8|27058.8|0
1643941200000|2022-02-04 02:20:00|27118.4|27078.4|27102.7|27062.7|27124.8|27084.8|27102.6|27062.6|0
1643941500000|2022-02-04 02:25:00|27103.3|27063.3|27113.6|27073.6|27115.4|27075.4|27102.4|27062.4|0
1643941800000|2022-02-04 02:30:00|27114.1|27074.1|27119.4|27079.4|27119.5|27079.5|27112|27072|0
1643942100000|2022-02-04 02:35:00|27119.5|27079.5|27113|27073|27119.5|27079.5|27103.6|27063.6|0
1643942400000|2022-02-04 02:40:00|27112.9|27072.9|27100.3|27060.3|27116.2|27076.2|27098.7|27058.7|0
1643942700000|2022-02-04 02:45:00|27099.8|27059.8|27091.8|27051.8|27100.5|27060.5|27085.5|27045.5|0
1643943000000|2022-02-04 02:50:00|27091.9|27051.9|27092|27052|27095.5|27055.5|27085.3|27045.3|0
1643943300000|2022-02-04 02:55:00|27092.1|27052.1|27083.5|27043.5|27092.1|27052.1|27082.2|27042.2|0
1643943600000|2022-02-04 03:00:00|27084.1|27044.1|27086.6|27046.6|27091.3|27051.3|27081.4|27041.4|0
1643943900000|2022-02-04 03:05:00|27087.1|27047.1|27095.2|27055.2|27098.4|27058.4|27086.6|27046.6|0
1643944200000|2022-02-04 03:10:00|27095.4|27055.4|27108.5|27068.5|27108.7|27068.7|27092.2|27052.2|0
1643944500000|2022-02-04 03:15:00|27108.3|27068.3|27102.4|27062.4|27108.8|27068.8|27099.1|27059.1|0
1643944800000|2022-02-04 03:20:00|27102.3|27062.3|27093.8|27053.8|27104.1|27064.1|27093.8|27053.8|0
1643945100000|2022-02-04 03:25:00|27094.3|27054.3|27088.6|27048.6|27096.7|27056.7|27082.3|27042.3|0
1643945400000|2022-02-04 03:30:00|27087.3|27047.3|27080.3|27040.3|27096.5|27056.5|27071.3|27031.3|0
1643945700000|2022-02-04 03:35:00|27080.2|27040.2|27101.7|27061.7|27103.1|27063.1|27080.2|27040.2|0
1643946000000|2022-02-04 03:40:00|27101.5|27061.5|27101.3|27061.3|27105.9|27065.9|27098.4|27058.4|0
1643946300000|2022-02-04 03:45:00|27101.9|27061.9|27108.6|27068.6|27110.9|27070.9|27101.9|27061.9|0
1643946600000|2022-02-04 03:50:00|27108.7|27068.7|27110.5|27070.5|27116.9|27076.9|27107|27067|0
1643946900000|2022-02-04 03:55:00|27110.6|27070.6|27114.9|27074.9|27121.1|27081.1|27110.4|27070.4|0
1643947200000|2022-02-04 04:00:00|27115.4|27075.4|27125.3|27085.3|27130.1|27090.1|27114.8|27074.8|0
1643947500000|2022-02-04 04:05:00|27125.4|27085.4|27127.7|27087.7|27132.5|27092.5|27121.9|27081.9|0
1643947800000|2022-02-04 04:10:00|27127.1|27087.1|27132.7|27092.7|27138.8|27098.8|27126.2|27086.2|0
1643948100000|2022-02-04 04:15:00|27132.8|27092.8|27147.6|27107.6|27147.6|27107.6|27132.7|27092.7|0
1643948400000|2022-02-04 04:20:00|27147|27107|27148.1|27108.1|27161.6|27121.6|27144.3|27104.3|0
1643948700000|2022-02-04 04:25:00|27147.5|27107.5|27145.3|27105.3|27155.9|27115.9|27145.2|27105.2|0
1643949000000|2022-02-04 04:30:00|27145.5|27105.5|27155.1|27115.1|27157.8|27117.8|27145.5|27105.5|0
1643949300000|2022-02-04 04:35:00|27154.5|27114.5|27147.5|27107.5|27161.9|27121.9|27146.2|27106.2|0
1643949600000|2022-02-04 04:40:00|27147.6|27107.6|27147.6|27107.6|27155.9|27115.9|27144.6|27104.6|0
1643949900000|2022-02-04 04:45:00|27147.5|27107.5|27146.2|27106.2|27150.5|27110.5|27141.7|27101.7|0
1643950200000|2022-02-04 04:50:00|27145.6|27105.6|27141.7|27101.7|27145.6|27105.6|27136.6|27096.6|0
1643950500000|2022-02-04 04:55:00|27141.1|27101.1|27146.7|27106.7|27148.3|27108.3|27138.2|27098.2|0
1643950800000|2022-02-04 05:00:00|27146.1|27106.1|27152.4|27112.4|27156.6|27116.6|27145.4|27105.4|0
1643951100000|2022-02-04 05:05:00|27152.5|27112.5|27162.1|27122.1|27167.7|27127.7|27152.5|27112.5|0
1643951400000|2022-02-04 05:10:00|27162.2|27122.2|27157.8|27117.8|27166.9|27126.9|27157.8|27117.8|0
1643951700000|2022-02-04 05:15:00|27157.9|27117.9|27182.3|27142.3|27182.8|27142.8|27157.7|27117.7|0
1643952000000|2022-02-04 05:20:00|27181.2|27141.2|27181.1|27141.1|27186|27146|27176.5|27136.5|0
1643952300000|2022-02-04 05:25:00|27182.8|27142.8|27174.4|27134.4|27189.3|27149.3|27168.1|27128.1|0
1643952600000|2022-02-04 05:30:00|27175|27135|27180.1|27140.1|27189.1|27149.1|27175|27135|0
1643952900000|2022-02-04 05:35:00|27180.2|27140.2|27181.7|27141.7|27183.3|27143.3|27171.6|27131.6|0
1643953200000|2022-02-04 05:40:00|27181.1|27141.1|27171.5|27131.5|27189.5|27149.5|27169.7|27129.7|0
1643953500000|2022-02-04 05:45:00|27171.4|27131.4|27176.3|27136.3|27180.3|27140.3|27167.8|27127.8|0
1643953800000|2022-02-04 05:50:00|27174.4|27134.4|27179.3|27139.3|27184.2|27144.2|27171.4|27131.4|0
1643954100000|2022-02-04 05:55:00|27179.8|27139.8|27205.2|27165.2|27211.3|27171.3|27179.8|27139.8|0
1643954400000|2022-02-04 06:00:00|27205.4|27165.4|27209.5|27169.5|27214.2|27174.2|27201|27161|0
1643954700000|2022-02-04 06:05:00|27210.1|27170.1|27217.5|27177.5|27217.5|27177.5|27208.1|27168.1|0
1643955000000|2022-02-04 06:10:00|27217.3|27177.3|27216.5|27176.5|27235.1|27195.1|27214.8|27174.8|0
1643955300000|2022-02-04 06:15:00|27215.4|27175.4|27231.7|27191.7|27231.7|27191.7|27213.6|27173.6|0
1643955600000|2022-02-04 06:20:00|27231.1|27191.1|27224.3|27184.3|27235.1|27195.1|27221.3|27181.3|0
1643955900000|2022-02-04 06:25:00|27223.8|27183.8|27224.6|27184.6|27229.4|27189.4|27217.9|27177.9|0
1643956200000|2022-02-04 06:30:00|27224.7|27184.7|27212.4|27172.4|27232.7|27192.7|27206.6|27166.6|0
1643956500000|2022-02-04 06:35:00|27212.3|27172.3|27209.9|27169.9|27223.2|27183.2|27204.3|27164.3|0
1643956800000|2022-02-04 06:40:00|27210|27170|27241.6|27201.6|27244.7|27204.7|27209.7|27169.7|0
1643957100000|2022-02-04 06:45:00|27241.1|27201.1|27251.4|27211.4|27258.1|27218.1|27235.8|27195.8|0
1643957400000|2022-02-04 06:50:00|27251.3|27211.3|27287.3|27247.3|27289.9|27249.9|27236.4|27196.4|0
1643957700000|2022-02-04 06:55:00|27288.2|27248.2|27270.3|27230.3|27288.4|27248.4|27265.8|27225.8|0
1643958000000|2022-02-04 07:00:00|27269.8|27229.8|27259.1|27244.1|27294.2|27254.2|27219.1|27204.1|107
1643958300000|2022-02-04 07:05:00|27256.6|27241.6|27301.6|27286.6|27311.6|27296.6|27256.6|27241.6|109
1643958600000|2022-02-04 07:10:00|27299.1|27284.1|27264.1|27249.1|27299.1|27284.1|27256.6|27241.6|53
1643958900000|2022-02-04 07:15:00|27261.6|27246.6|27264.1|27249.1|27276.6|27261.6|27256.6|27241.6|32
1643959200000|2022-02-04 07:20:00|27261.6|27246.6|27294.1|27279.1|27294.1|27279.1|27261.6|27246.6|74
1643959500000|2022-02-04 07:25:00|27296.6|27281.6|27281.6|27266.6|27296.6|27281.6|27279.1|27264.1|45
1643959800000|2022-02-04 07:30:00|27286.6|27271.6|27294.1|27279.1|27299.1|27284.1|27286.6|27271.6|32
1643960100000|2022-02-04 07:35:00|27291.6|27276.6|27276.6|27261.6|27291.6|27276.6|27276.6|27261.6|18
1643960400000|2022-02-04 07:40:00|27271.6|27256.6|27251.6|27236.6|27281.6|27266.6|27246.6|27231.6|98
1643960700000|2022-02-04 07:45:00|27254.1|27239.1|27244.1|27229.1|27256.6|27241.6|27234.1|27219.1|80
1643961000000|2022-02-04 07:50:00|27241.6|27226.6|27221.6|27206.6|27246.6|27231.6|27216.6|27201.6|63
1643961300000|2022-02-04 07:55:00|27226.6|27211.6|27269.1|27254.1|27271.6|27256.6|27219.1|27204.1|107
1643961600000|2022-02-04 08:00:00|27271.6|27256.6|27251.6|27236.6|27284.1|27269.1|27226.6|27211.6|609
1643961900000|2022-02-04 08:05:00|27249.1|27234.1|27214.1|27199.1|27251.6|27236.6|27206.6|27191.6|342
1643962200000|2022-02-04 08:10:00|27216.6|27201.6|27166.6|27151.6|27221.6|27206.6|27166.6|27151.6|533
1643962500000|2022-02-04 08:15:00|27171.6|27156.6|27141.6|27126.6|27181.6|27166.6|27139.1|27124.1|416
1643962800000|2022-02-04 08:20:00|27139.1|27124.1|27081.6|27066.6|27144.1|27129.1|27074.1|27059.1|393
1643963100000|2022-02-04 08:25:00|27084.1|27069.1|26999.1|26984.1|27086.6|27071.6|26991.6|26976.6|339
1643963400000|2022-02-04 08:30:00|27001.6|26986.6|27009.1|26994.1|27036.6|27021.6|26966.6|26951.6|488
1643963700000|2022-02-04 08:35:00|27006.6|26991.6|26999.1|26984.1|27021.6|27006.6|26971.6|26956.6|224
1643964000000|2022-02-04 08:40:00|27001.3|26986.3|26993.8|26978.8|27003.8|26988.8|26963.8|26948.8|236
1643964300000|2022-02-04 08:45:00|26998.8|26983.8|26921.3|26906.3|26998.8|26983.8|26908.8|26893.8|429
1643964600000|2022-02-04 08:50:00|26923.8|26908.8|26908.8|26893.8|26926.3|26911.3|26883.8|26868.8|266
1643964900000|2022-02-04 08:55:00|26913.8|26898.8|26933.8|26918.8|26958.8|26943.8|26913.8|26898.8|145
1643965200000|2022-02-04 09:00:00|26931.3|26916.3|26928.8|26913.8|26973.8|26958.8|26916.3|26901.3|151
1643965500000|2022-02-04 09:05:00|26931.3|26916.3|26913.8|26898.8|26956.3|26941.3|26913.8|26898.8|145
1643965800000|2022-02-04 09:10:00|26908.8|26893.8|26938.8|26923.8|26948.8|26933.8|26901.3|26886.3|212
1643966100000|2022-02-04 09:15:00|26943.8|26928.8|26911.3|26896.3|26951.3|26936.3|26908.8|26893.8|131
1643966400000|2022-02-04 09:20:00|26913.8|26898.8|26873.8|26858.8|26913.8|26898.8|26853.8|26838.8|179
1643966700000|2022-02-04 09:25:00|26876.3|26861.3|26898.8|26883.8|26931.3|26916.3|26868.8|26853.8|155
1643967000000|2022-02-04 09:30:00|26896.3|26881.3|26911.3|26896.3|26918.8|26903.8|26888.8|26873.8|202
1643967300000|2022-02-04 09:35:00|26913.8|26898.8|26901.3|26886.3|26923.8|26908.8|26898.8|26883.8|72
1643967600000|2022-02-04 09:40:00|26898.8|26883.8|26881.3|26866.3|26898.8|26883.8|26863.8|26848.8|107
1643967900000|2022-02-04 09:45:00|26883.8|26868.8|26896.3|26881.3|26908.8|26893.8|26863.8|26848.8|97
1643968200000|2022-02-04 09:50:00|26898.8|26883.8|26878.8|26863.8|26898.8|26883.8|26853.8|26838.8|167
1643968500000|2022-02-04 09:55:00|26876.3|26861.3|26851.3|26836.3|26878.8|26863.8|26843.8|26828.8|127
1643968800000|2022-02-04 10:00:00|26853.8|26838.8|26853.8|26838.8|26876.3|26861.3|26838.8|26823.8|109
1643969100000|2022-02-04 10:05:00|26851.3|26836.3|26803.8|26788.8|26851.3|26836.3|26798.8|26783.8|214
1643969400000|2022-02-04 10:10:00|26806.3|26791.3|26793.8|26778.8|26813.8|26798.8|26778.8|26763.8|160
1643969700000|2022-02-04 10:15:00|26791.3|26776.3|26798.8|26783.8|26813.8|26798.8|26783.8|26768.8|136
1643970000000|2022-02-04 10:20:00|26796.3|26781.3|26738.8|26723.8|26803.8|26788.8|26728.8|26713.8|226
1643970300000|2022-02-04 10:25:00|26741.3|26726.3|26773.8|26758.8|26791.3|26776.3|26733.8|26718.8|168
1643970600000|2022-02-04 10:30:00|26771.3|26756.3|26763.8|26748.8|26773.8|26758.8|26723.8|26708.8|294
1643970900000|2022-02-04 10:35:00|26768.8|26753.8|26743.8|26728.8|26778.8|26763.8|26743.8|26728.8|143
1643971200000|2022-02-04 10:40:00|26741.3|26726.3|26718.8|26703.8|26748.8|26733.8|26708.8|26693.8|196
1643971500000|2022-02-04 10:45:00|26716.3|26701.3|26701.3|26686.3|26746.3|26731.3|26691.3|26676.3|207
1643971800000|2022-02-04 10:50:00|26703.8|26688.8|26721.3|26706.3|26753.8|26738.8|26703.8|26688.8|189
1643972100000|2022-02-04 10:55:00|26718.8|26703.8|26716.3|26701.3|26733.8|26718.8|26693.8|26678.8|183
1643972400000|2022-02-04 11:00:00|26713.8|26698.8|26663.8|26648.8|26713.8|26698.8|26663.8|26648.8|1412
1643972700000|2022-02-04 11:05:00|26658.8|26643.8|26593.8|26578.8|26676.3|26661.3|26593.8|26578.8|307
1643973000000|2022-02-04 11:10:00|26596.3|26581.3|26588.8|26573.8|26608.8|26593.8|26578.8|26563.8|157
1643973300000|2022-02-04 11:15:00|26583.8|26568.8|26608.8|26593.8|26621.3|26606.3|26578.8|26563.8|464
1643973600000|2022-02-04 11:20:00|26611.3|26596.3|26583.8|26568.8|26613.8|26598.8|26568.8|26553.8|252
1643973900000|2022-02-04 11:25:00|26586.3|26571.3|26641.3|26626.3|26658.8|26643.8|26583.8|26568.8|264
1643974200000|2022-02-04 11:30:00|26638.8|26623.8|26628.8|26613.8|26653.8|26638.8|26623.8|26608.8|269
1643974500000|2022-02-04 11:35:00|26626.3|26611.3|26631.3|26616.3|26641.3|26626.3|26613.8|26598.8|135
1643974800000|2022-02-04 11:40:00|26628.8|26613.8|26588.8|26573.8|26628.8|26613.8|26583.8|26568.8|154
1643975100000|2022-02-04 11:45:00|26586.3|26571.3|26606.3|26591.3|26618.8|26603.8|26568.8|26553.8|109
1643975400000|2022-02-04 11:50:00|26608.8|26593.8|26558.8|26543.8|26608.8|26593.8|26541.3|26526.3|206
1643975700000|2022-02-04 11:55:00|26563.8|26548.8|26523.8|26508.8|26563.8|26548.8|26523.8|26508.8|297
1643976000000|2022-02-04 12:00:00|26526.3|26511.3|26568.8|26553.8|26573.8|26558.8|26526.3|26511.3|169
1643976300000|2022-02-04 12:05:00|26571.3|26556.3|26613.8|26598.8|26618.8|26603.8|26566.3|26551.3|121
1643976600000|2022-02-04 12:10:00|26611.3|26596.3|26588.8|26573.8|26618.8|26603.8|26578.8|26563.8|101
1643976900000|2022-02-04 12:15:00|26586.3|26571.3|26603.8|26588.8|26613.8|26598.8|26583.8|26568.8|61
1643977200000|2022-02-04 12:20:00|26606.3|26591.3|26618.8|26603.8|26631.3|26616.3|26596.3|26581.3|99
1643977500000|2022-02-04 12:25:00|26621.3|26606.3|26663.8|26648.8|26668.8|26653.8|26621.3|26606.3|124
1643977800000|2022-02-04 12:30:00|26661.3|26646.3|26638.8|26623.8|26661.3|26646.3|26626.3|26611.3|147
1643978100000|2022-02-04 12:35:00|26641.3|26626.3|26641.3|26626.3|26658.8|26643.8|26631.3|26616.3|64
1643978400000|2022-02-04 12:40:00|26638.6|26623.6|26653.6|26638.6|26661.1|26646.1|26616.1|26601.1|79
1643978700000|2022-02-04 12:45:00|26656.1|26641.1|26716.1|26701.1|26716.1|26701.1|26656.1|26641.1|226
1643979000000|2022-02-04 12:50:00|26713.6|26698.6|26713.6|26698.6|26731.1|26716.1|26711.1|26696.1|268
1643979300000|2022-02-04 12:55:00|26711.1|26696.1|26703.6|26688.6|26736.1|26721.1|26696.1|26681.1|225
1643979600000|2022-02-04 13:00:00|26701.1|26686.1|26686.1|26671.1|26726.1|26711.1|26681.1|26666.1|154
1643979900000|2022-02-04 13:05:00|26683.6|26668.6|26686.1|26671.1|26698.6|26683.6|26666.1|26651.1|113
1643980200000|2022-02-04 13:10:00|26683.6|26668.6|26681.1|26666.1|26691.1|26676.1|26666.1|26651.1|89
1643980500000|2022-02-04 13:15:00|26678.6|26663.6|26643.6|26628.6|26681.1|26666.1|26641.1|26626.1|83
1643980800000|2022-02-04 13:20:00|26641.1|26626.1|26653.6|26638.6|26661.1|26646.1|26626.1|26611.1|72
1643981100000|2022-02-04 13:25:00|26651.1|26636.1|26683.6|26668.6|26696.1|26681.1|26651.1|26636.1|65
1643981400000|2022-02-04 13:30:00|26681.1|26666.1|26598.6|26583.6|26681.1|26666.1|26596.1|26581.1|361
1643981700000|2022-02-04 13:35:00|26596.1|26581.1|26666.1|26651.1|26666.1|26651.1|26588.6|26573.6|344
1643982000000|2022-02-04 13:40:00|26663.6|26648.6|26616.1|26601.1|26688.6|26673.6|26611.1|26596.1|268
1643982300000|2022-02-04 13:45:00|26611.1|26596.1|26616.1|26601.1|26656.1|26641.1|26611.1|26596.1|138
1643982600000|2022-02-04 13:50:00|26613.6|26598.6|26621.1|26606.1|26621.1|26606.1|26588.6|26573.6|152
1643982900000|2022-02-04 13:55:00|26618.6|26603.6|26583.6|26568.6|26626.1|26611.1|26581.1|26566.1|125
1643983200000|2022-02-04 14:00:00|26581.1|26566.1|26536.1|26521.1|26586.1|26571.1|26536.1|26521.1|223
1643983500000|2022-02-04 14:05:00|26538.6|26523.6|26586.1|26571.1|26588.6|26573.6|26521.1|26506.1|236
1643983800000|2022-02-04 14:10:00|26583.6|26568.6|26616.1|26601.1|26616.1|26601.1|26573.6|26558.6|148
1643984100000|2022-02-04 14:15:00|26613.6|26598.6|26611.1|26596.1|26636.1|26621.1|26603.6|26588.6|229
1643984400000|2022-02-04 14:20:00|26613.6|26598.6|26611.1|26596.1|26616.1|26601.1|26601.1|26586.1|117
1643984700000|2022-02-04 14:25:00|26613.6|26598.6|26646.1|26631.1|26646.1|26631.1|26613.6|26598.6|65
1643985000000|2022-02-04 14:30:00|26651.1|26636.1|26596.1|26581.1|26663.6|26648.6|26596.1|26581.1|194
1643985300000|2022-02-04 14:35:00|26593.6|26578.6|26596.1|26581.1|26631.1|26616.1|26583.6|26568.6|214
1643985600000|2022-02-04 14:40:00|26598.6|26583.6|26661.1|26646.1|26691.1|26676.1|26596.1|26581.1|221
1643985900000|2022-02-04 14:45:00|26663.6|26648.6|26656.1|26641.1|26681.1|26666.1|26643.6|26628.6|170
1643986200000|2022-02-04 14:50:00|26653.6|26638.6|26621.1|26606.1|26666.1|26651.1|26611.1|26596.1|228
1643986500000|2022-02-04 14:55:00|26626.1|26611.1|26656.1|26641.1|26656.1|26641.1|26596.1|26581.1|143
1643986800000|2022-02-04 15:00:00|26658.6|26643.6|26661.1|26646.1|26696.1|26681.1|26621.1|26606.1|259
1643987100000|2022-02-04 15:05:00|26663.6|26648.6|26621.1|26606.1|26671.1|26656.1|26621.1|26606.1|230
1643987400000|2022-02-04 15:10:00|26623.6|26608.6|26686.1|26671.1|26693.6|26678.6|26608.6|26593.6|267
1643987700000|2022-02-04 15:15:00|26683.6|26668.6|26713.6|26698.6|26733.6|26718.6|26683.6|26668.6|225
1643988000000|2022-02-04 15:20:00|26711.1|26696.1|26693.6|26678.6|26733.6|26718.6|26693.6|26678.6|213
1643988300000|2022-02-04 15:25:00|26696.1|26681.1|26618.6|26603.6|26711.1|26696.1|26618.6|26603.6|205
1643988600000|2022-02-04 15:30:00|26623.6|26608.6|26641.1|26626.1|26648.6|26633.6|26618.6|26603.6|178
1643988900000|2022-02-04 15:35:00|26638.6|26623.6|26613.6|26598.6|26648.6|26633.6|26598.6|26583.6|118
1643989200000|2022-02-04 15:40:00|26616.1|26601.1|26606.1|26591.1|26626.1|26611.1|26603.6|26588.6|132
1643989500000|2022-02-04 15:45:00|26603.6|26588.6|26588.6|26573.6|26603.6|26588.6|26568.6|26553.6|188
1643989800000|2022-02-04 15:50:00|26586.1|26571.1|26608.6|26593.6|26613.6|26598.6|26583.6|26568.6|174
1643990100000|2022-02-04 15:55:00|26606.1|26591.1|26588.6|26573.6|26613.6|26598.6|26586.1|26571.1|125
1643990400000|2022-02-04 16:00:00|26586.1|26571.1|26601.1|26586.1|26613.6|26598.6|26568.6|26553.6|686
1643990700000|2022-02-04 16:05:00|26598.6|26583.6|26578.6|26563.6|26606.1|26591.1|26576.1|26561.1|119
1643991000000|2022-02-04 16:10:00|26581.1|26566.1|26573.6|26558.6|26583.6|26568.6|26553.6|26538.6|174
1643991300000|2022-02-04 16:15:00|26568.6|26553.6|26591.1|26576.1|26593.6|26578.6|26563.6|26548.6|133
1643991600000|2022-02-04 16:20:00|26588.6|26573.6|26606.1|26591.1|26608.6|26593.6|26571.1|26556.1|175
1643991900000|2022-02-04 16:25:00|26603.6|26588.6|26603.6|26588.6|26633.6|26618.6|26588.6|26573.6|613
1643992200000|2022-02-04 16:30:00|26596.1|26581.1|26618.6|26603.6|26658.6|26643.6|26596.1|26581.1|568
1643992500000|2022-02-04 16:35:00|26613.6|26598.6|26643.6|26628.6|26643.6|26628.6|26608.6|26593.6|284
1643992800000|2022-02-04 16:40:00|26646.1|26631.1|26656.1|26641.1|26663.6|26648.6|26643.6|26628.6|72
1643993100000|2022-02-04 16:45:00|26658.6|26643.6|26666.1|26651.1|26678.6|26663.6|26653.6|26638.6|29
1643993400000|2022-02-04 16:50:00|26671.1|26646.1|26666.1|26646.1|26671.1|26651.1|26656.1|26636.1|26
1643993700000|2022-02-04 16:55:00|26671.1|26651.1|26651.1|26631.1|26676.1|26651.1|26651.1|26631.1|54
1643994000000|2022-02-04 17:00:00|26656.1|26636.1|26646.1|26626.1|26661.1|26641.1|26636.1|26616.1|40
1643994300000|2022-02-04 17:05:00|26651.1|26631.1|26656.1|26636.1|26661.1|26641.1|26641.1|26621.1|22
1643994600000|2022-02-04 17:10:00|26661.1|26641.1|26656.1|26636.1|26671.1|26651.1|26636.1|26611.1|43
1643994900000|2022-02-04 17:15:00|26651.1|26631.1|26656.1|26636.1|26666.1|26646.1|26651.1|26626.1|22
1643995200000|2022-02-04 17:20:00|26661.1|26631.1|26661.1|26636.1|26661.1|26641.1|26646.1|26626.1|8
1643995500000|2022-02-04 17:25:00|26666.1|26641.1|26666.1|26646.1|26676.1|26656.1|26656.1|26631.1|64
1643995800000|2022-02-04 17:30:00|26671.1|26651.1|26661.1|26641.1|26681.1|26656.1|26651.1|26626.1|19
1643996100000|2022-02-04 17:35:00|26666.1|26646.1|26671.1|26651.1|26671.1|26651.1|26656.1|26631.1|5
1643996400000|2022-02-04 17:40:00|26676.1|26656.1|26676.1|26656.1|26686.1|26666.1|26666.1|26646.1|31
1643996700000|2022-02-04 17:45:00|26681.1|26651.1|26676.1|26656.1|26681.1|26656.1|26666.1|26646.1|21
1643997000000|2022-02-04 17:50:00|26681.1|26651.1|26671.1|26651.1|26681.1|26656.1|26666.1|26646.1|25
1643997300000|2022-02-04 17:55:00|26676.1|26656.1|26696.1|26676.1|26696.1|26676.1|26666.1|26641.1|21
1643997600000|2022-02-04 18:00:00|26701.1|26681.1|26736.1|26711.1|26736.1|26716.1|26701.1|26676.1|56
1643997900000|2022-02-04 18:05:00|26741.1|26716.1|26726.1|26706.1|26741.1|26716.1|26721.1|26696.1|13
1643998200000|2022-02-04 18:10:00|26731.1|26701.1|26721.1|26701.1|26741.1|26716.1|26716.1|26696.1|6
1643998500000|2022-02-04 18:15:00|26716.1|26696.1|26711.1|26691.1|26726.1|26706.1|26706.1|26681.1|10
1643998800000|2022-02-04 18:20:00|26716.1|26686.1|26741.1|26721.1|26741.1|26721.1|26711.1|26686.1|7
1643999100000|2022-02-04 18:25:00|26736.1|26716.1|26721.1|26701.1|26741.1|26716.1|26716.1|26691.1|9
1643999400000|2022-02-04 18:30:00|26726.1|26706.1|26731.1|26711.1|26731.1|26711.1|26716.1|26696.1|13
1643999700000|2022-02-04 18:35:00|26726.1|26706.1|26726.1|26701.1|26731.1|26711.1|26721.1|26696.1|6
1644000000000|2022-02-04 18:40:00|26731.1|26706.1|26771.1|26746.1|26771.1|26746.1|26731.1|26706.1|57
1644000300000|2022-02-04 18:45:00|26766.1|26741.1|26751.1|26731.1|26771.1|26746.1|26736.1|26716.1|18
1644000600000|2022-02-04 18:50:00|26756.1|26736.1|26761.1|26741.1|26766.1|26741.1|26751.1|26731.1|9
1644000900000|2022-02-04 18:55:00|26756.1|26736.1|26761.1|26741.1|26766.1|26746.1|26751.1|26726.1|3
1644001200000|2022-02-04 19:00:00|26766.1|26746.1|26746.1|26721.1|26766.1|26746.1|26746.1|26721.1|11
1644001500000|2022-02-04 19:05:00|26751.1|26726.1|26756.1|26736.1|26756.1|26736.1|26746.1|26721.1|8
1644001800000|2022-02-04 19:10:00|26761.1|26741.1|26736.1|26716.1|26761.1|26741.1|26721.1|26701.1|21
1644002100000|2022-02-04 19:15:00|26741.1|26721.1|26716.1|26696.1|26741.1|26721.1|26716.1|26696.1|10
1644002400000|2022-02-04 19:20:00|26721.1|26701.1|26736.1|26711.1|26746.1|26726.1|26716.1|26696.1|16
1644002700000|2022-02-04 19:25:00|26731.1|26706.1|26736.1|26721.1|26751.1|26726.1|26726.1|26706.1|6
1644003000000|2022-02-04 19:30:00|26733.6|26718.6|26748.6|26733.6|26756.1|26741.1|26733.6|26718.6|3
1644003300000|2022-02-04 19:35:00|26751.1|26736.1|26761.1|26746.1|26766.1|26751.1|26748.6|26733.6|21
1644003600000|2022-02-04 19:40:00|26763.6|26748.6|26751.1|26736.1|26773.6|26758.6|26748.6|26733.6|10
1644003900000|2022-02-04 19:45:00|26748.6|26733.6|26756.1|26741.1|26758.6|26743.6|26746.1|26731.1|3
1644004200000|2022-02-04 19:50:00|26753.6|26738.6|26761.1|26746.1|26763.6|26748.6|26748.6|26733.6|6
1644004500000|2022-02-04 19:55:00|26763.6|26748.6|26768.6|26753.6|26771.1|26756.1|26758.6|26743.6|8
1644004800000|2022-02-04 20:00:00|26766.1|26751.1|26788.6|26773.6|26788.6|26773.6|26766.1|26751.1|23
1644005100000|2022-02-04 20:05:00|26786.1|26771.1|26793.6|26778.6|26798.6|26783.6|26778.6|26763.6|19
1644005400000|2022-02-04 20:10:00|26798.6|26783.6|26811.1|26796.1|26826.1|26811.1|26798.6|26783.6|57
1644005700000|2022-02-04 20:15:00|26813.6|26798.6|26791.1|26776.1|26813.6|26798.6|26788.6|26773.6|11
1644006000000|2022-02-04 20:20:00|26793.6|26778.6|26801.1|26786.1|26801.1|26786.1|26788.6|26773.6|7
1644006300000|2022-02-04 20:25:00|26803.6|26788.6|26796.1|26781.1|26803.6|26788.6|26781.1|26766.1|9
1644006600000|2022-02-04 20:30:00|26798.6|26783.6|26818.6|26803.6|26823.6|26808.6|26793.6|26778.6|28
1644006900000|2022-02-04 20:35:00|26816.1|26801.1|26808.6|26793.6|26828.6|26813.6|26808.6|26793.6|36
1644007200000|2022-02-04 20:40:00|26803.6|26788.6|26781.1|26766.1|26808.6|26793.6|26781.1|26766.1|23
1644007500000|2022-02-04 20:45:00|26778.6|26763.6|26751.1|26736.1|26778.6|26763.6|26741.1|26726.1|29
1644007800000|2022-02-04 20:50:00|26756.1|26741.1|26748.6|26733.6|26763.6|26748.6|26726.1|26711.1|14
1644008100000|2022-02-04 20:55:00|26746.1|26731.1|26708.6|26693.6|26746.1|26731.1|26708.6|26693.6|23
1644008400000|2022-02-04 21:00:00|26708.5|26668.5|26671|26631|26722.6|26682.6|26663|26623|0
1644008700000|2022-02-04 21:05:00|26671.1|26631.1|26667|26627|26680.3|26640.3|26654.5|26614.5|0
1644009000000|2022-02-04 21:10:00|26667.3|26627.3|26680.3|26640.3|26681.6|26641.6|26651.8|26611.8|0
1644009300000|2022-02-04 21:15:00|26680.4|26640.4|26665.7|26625.7|26681.6|26641.6|26658.5|26618.5|0
1644009600000|2022-02-04 21:20:00|26665.9|26625.9|26671.7|26631.7|26675|26635|26661.7|26621.7|0
1644009900000|2022-02-04 21:25:00|26671.8|26631.8|26668.3|26628.3|26681.6|26641.6|26667|26627|0
1644010200000|2022-02-04 21:30:00|26668.1|26628.1|26668.3|26628.3|26668.3|26628.3|26658.5|26618.5|0
1644010500000|2022-02-04 21:35:00|26668.2|26628.2|26672.3|26632.3|26675|26635|26667|26627|0
1644010800000|2022-02-04 21:40:00|26672.1|26632.1|26669.9|26629.9|26676.3|26636.3|26666.3|26626.3|0
1644011100000|2022-02-04 21:45:00|26670.1|26630.1|26667.1|26627.1|26675.2|26635.2|26664.5|26624.5|0
1644011400000|2022-02-04 21:50:00|26667|26627|26666.5|26626.5|26673.8|26633.8|26664.5|26624.5|0
1644011700000|2022-02-04 21:55:00|26666.6|26626.6|26669.3|26629.3|26673.1|26633.1|26663.1|26623.1|0
1644012000000|2022-02-04 22:00:00|26672.1|26632.1|26672.1|26632.1|26672.1|26632.1|26672.1|26632.1|0
1644188400000|2022-02-06 23:00:00|26740.4|26700.4|26699|26659|26743.3|26703.3|26691|26651|0
1644188700000|2022-02-06 23:05:00|26698.9|26658.9|26708.3|26668.3|26712.3|26672.3|26690.4|26650.4|0
1644189000000|2022-02-06 23:10:00|26708.2|26668.2|26732.1|26692.1|26736.1|26696.1|26707|26667|0
1644189300000|2022-02-06 23:15:00|26731.9|26691.9|26703.9|26663.9|26736.1|26696.1|26701.9|26661.9|0
1644189600000|2022-02-06 23:20:00|26704.1|26664.1|26718.4|26678.4|26727.7|26687.7|26704.1|26664.1|0
1644189900000|2022-02-06 23:25:00|26718.6|26678.6|26732.4|26692.4|26735.7|26695.7|26717.1|26677.1|0
1644190200000|2022-02-06 23:30:00|26732.3|26692.3|26742.9|26702.9|26750.9|26710.9|26731.7|26691.7|0
1644190500000|2022-02-06 23:35:00|26743|26703|26733.7|26693.7|26748.2|26708.2|26730.4|26690.4|0
1644190800000|2022-02-06 23:40:00|26733.8|26693.8|26737|26697|26742.2|26702.2|26731.1|26691.1|0
1644191100000|2022-02-06 23:45:00|26736.6|26696.6|26745.6|26705.6|26747.6|26707.6|26734.4|26694.4|0
1644191400000|2022-02-06 23:50:00|26745.7|26705.7|26739.7|26699.7|26748.2|26708.2|26737|26697|0
1644191700000|2022-02-06 23:55:00|26739.5|26699.5|26745.6|26705.6|26750.9|26710.9|26733.1|26693.1|0
1644192000000|2022-02-07 00:00:00|26745.7|26705.7|26707.3|26667.3|26748.2|26708.2|26706.6|26666.6|0
1644192300000|2022-02-07 00:05:00|26707.1|26667.1|26668.1|26628.1|26707.1|26667.1|26667.5|26627.5|0
1644192600000|2022-02-07 00:10:00|26668|26628|26662|26622|26668|26628|26632.2|26592.2|0
1644192900000|2022-02-07 00:15:00|26662.1|26622.1|26646|26606|26662.6|26622.6|26619.1|26579.1|0
1644193200000|2022-02-07 00:20:00|26645.9|26605.9|26647.8|26607.8|26652.7|26612.7|26633.2|26593.2|0
1644193500000|2022-02-07 00:25:00|26647.3|26607.3|26673.2|26633.2|26675.5|26635.5|26646.5|26606.5|0
1644193800000|2022-02-07 00:30:00|26672|26632|26691|26651|26695.7|26655.7|26669.6|26629.6|0
1644194100000|2022-02-07 00:35:00|26690.9|26650.9|26686.4|26646.4|26696.8|26656.8|26670|26630|0
1644194400000|2022-02-07 00:40:00|26687.1|26647.1|26680.4|26640.4|26690.7|26650.7|26668|26628|0
1644194700000|2022-02-07 00:45:00|26679.9|26639.9|26652.4|26612.4|26682.2|26642.2|26644.6|26604.6|0
1644195000000|2022-02-07 00:50:00|26652.6|26612.6|26671.3|26631.3|26674.5|26634.5|26650.8|26610.8|0
1644195300000|2022-02-07 00:55:00|26671.2|26631.2|26692.5|26652.5|26704.3|26664.3|26667.9|26627.9|0
1644195600000|2022-02-07 01:00:00|26692.6|26652.6|26681.6|26641.6|26692.6|26652.6|26675|26635|0
1644195900000|2022-02-07 01:05:00|26681.7|26641.7|26647.6|26607.6|26684.9|26644.9|26644.8|26604.8|0
1644196200000|2022-02-07 01:10:00|26644.7|26604.7|26698.6|26658.6|26702.1|26662.1|26644.7|26604.7|0
1644196500000|2022-02-07 01:15:00|26698.4|26658.4|26692.5|26652.5|26713|26673|26688.1|26648.1|0
1644196800000|2022-02-07 01:20:00|26693|26653|26717.2|26677.2|26722.3|26682.3|26673.6|26633.6|0
1644197100000|2022-02-07 01:25:00|26716.7|26676.7|26701.9|26661.9|26732.6|26692.6|26697.1|26657.1|0
1644197400000|2022-02-07 01:30:00|26702|26662|26677.7|26637.7|26708.1|26668.1|26673.2|26633.2|0
1644197700000|2022-02-07 01:35:00|26677.8|26637.8|26694.4|26654.4|26694.4|26654.4|26673.5|26633.5|0
1644198000000|2022-02-07 01:40:00|26694.5|26654.5|26682.7|26642.7|26703.8|26663.8|26673.5|26633.5|0
1644198300000|2022-02-07 01:45:00|26682.8|26642.8|26679.6|26639.6|26691.3|26651.3|26668.5|26628.5|0
1644198600000|2022-02-07 01:50:00|26680.7|26640.7|26683.1|26643.1|26700.5|26660.5|26680.3|26640.3|0
1644198900000|2022-02-07 01:55:00|26682.6|26642.6|26664.4|26624.4|26688.2|26648.2|26644.6|26604.6|0
1644199200000|2022-02-07 02:00:00|26664.9|26624.9|26681.6|26641.6|26692.5|26652.5|26664.5|26624.5|0
1644199500000|2022-02-07 02:05:00|26682.2|26642.2|26684.3|26644.3|26696.8|26656.8|26674.8|26634.8|0
1644199800000|2022-02-07 02:10:00|26683.7|26643.7|26683.7|26643.7|26688|26648|26649|26609|0
1644200100000|2022-02-07 02:15:00|26683.6|26643.6|26657.1|26617.1|26693.4|26653.4|26656.9|26616.9|0
1644200400000|2022-02-07 02:20:00|26657.7|26617.7|26675.3|26635.3|26683.2|26643.2|26657.7|26617.7|0
1644200700000|2022-02-07 02:25:00|26674.8|26634.8|26655.4|26615.4|26674.8|26634.8|26655.3|26615.3|0
1644201000000|2022-02-07 02:30:00|26654.9|26614.9|26654.2|26614.2|26655.9|26615.9|26636.6|26596.6|0
1644201300000|2022-02-07 02:35:00|26654.3|26614.3|26623.4|26583.4|26654.3|26614.3|26608.4|26568.4|0
1644201600000|2022-02-07 02:40:00|26623.5|26583.5|26610.4|26570.4|26630.8|26590.8|26607.3|26567.3|0
1644201900000|2022-02-07 02:45:00|26610.3|26570.3|26602.3|26562.3|26617.3|26577.3|26602.2|26562.2|0
1644202200000|2022-02-07 02:50:00|26602.2|26562.2|26594.1|26554.1|26605.4|26565.4|26590.4|26550.4|0
1644202500000|2022-02-07 02:55:00|26593.6|26553.6|26599.9|26559.9|26606.2|26566.2|26590.7|26550.7|0
1644202800000|2022-02-07 03:00:00|26600.1|26560.1|26604.4|26564.4|26606.7|26566.7|26599.9|26559.9|0
1644203100000|2022-02-07 03:05:00|26604.5|26564.5|26609.3|26569.3|26609.7|26569.7|26603.1|26563.1|0
1644203400000|2022-02-07 03:10:00|26606.4|26566.4|26615.9|26575.9|26615.9|26575.9|26602.8|26562.8|0
1644203700000|2022-02-07 03:15:00|26615.7|26575.7|26613.7|26573.7|26620.2|26580.2|26613.6|26573.6|0
1644204000000|2022-02-07 03:20:00|26613.4|26573.4|26621.7|26581.7|26621.7|26581.7|26610.1|26570.1|0
1644204300000|2022-02-07 03:25:00|26622.3|26582.3|26629.5|26589.5|26636.1|26596.1|26618.4|26578.4|0
1644204600000|2022-02-07 03:30:00|26629.3|26589.3|26620.2|26580.2|26630.9|26590.9|26618.4|26578.4|0
1644204900000|2022-02-07 03:35:00|26620.3|26580.3|26663.3|26623.3|26669.5|26629.5|26620.2|26580.2|0
1644205200000|2022-02-07 03:40:00|26663.2|26623.2|26670.3|26630.3|26679.8|26639.8|26663.2|26623.2|0
1644205500000|2022-02-07 03:45:00|26670.2|26630.2|26658.5|26618.5|26673.4|26633.4|26658.2|26618.2|0
1644205800000|2022-02-07 03:50:00|26659.6|26619.6|26660|26620|26662.9|26622.9|26655.1|26615.1|0
1644206100000|2022-02-07 03:55:00|26660.6|26620.6|26643.2|26603.2|26661.7|26621.7|26641.3|26601.3|0
1644206400000|2022-02-07 04:00:00|26643|26603|26673.5|26633.5|26673.5|26633.5|26643|26603|0
1644206700000|2022-02-07 04:05:00|26673.6|26633.6|26690.1|26650.1|26701.4|26661.4|26673.6|26633.6|0
1644207000000|2022-02-07 04:10:00|26690.6|26650.6|26694|26654|26698.7|26658.7|26688.8|26648.8|0
1644207300000|2022-02-07 04:15:00|26692.7|26652.7|26713.2|26673.2|26714.8|26674.8|26692.5|26652.5|0
1644207600000|2022-02-07 04:20:00|26713.1|26673.1|26719.6|26679.6|26727.3|26687.3|26705.9|26665.9|0
1644207900000|2022-02-07 04:25:00|26720.2|26680.2|26719.3|26679.3|26722.8|26682.8|26707.3|26667.3|0
1644208200000|2022-02-07 04:30:00|26720.4|26680.4|26729.8|26689.8|26735.7|26695.7|26719.9|26679.9|0
1644208500000|2022-02-07 04:35:00|26728.7|26688.7|26735.6|26695.6|26741.8|26701.8|26725.1|26685.1|0
1644208800000|2022-02-07 04:40:00|26735|26695|26738.3|26698.3|26748.1|26708.1|26733.8|26693.8|0
1644209100000|2022-02-07 04:45:00|26738.8|26698.8|26741.4|26701.4|26743.1|26703.1|26737.8|26697.8|0
1644209400000|2022-02-07 04:50:00|26741.5|26701.5|26734.4|26694.4|26744.7|26704.7|26732.8|26692.8|0
1644209700000|2022-02-07 04:55:00|26734.5|26694.5|26731.8|26691.8|26738.1|26698.1|26728.5|26688.5|0
1644210000000|2022-02-07 05:00:00|26731.9|26691.9|26710|26670|26738.3|26698.3|26708.2|26668.2|0
1644210300000|2022-02-07 05:05:00|26710.1|26670.1|26716.8|26676.8|26717.1|26677.1|26700.8|26660.8|0
1644210600000|2022-02-07 05:10:00|26716.9|26676.9|26732.4|26692.4|26736.9|26696.9|26716.9|26676.9|0
1644210900000|2022-02-07 05:15:00|26732.5|26692.5|26711.2|26671.2|26735.9|26695.9|26711.2|26671.2|0
1644211200000|2022-02-07 05:20:00|26711.3|26671.3|26695.8|26655.8|26711.4|26671.4|26695.3|26655.3|0
1644211500000|2022-02-07 05:25:00|26695.7|26655.7|26691.1|26651.1|26704.2|26664.2|26690.8|26650.8|0
1644211800000|2022-02-07 05:30:00|26691|26651|26708.1|26668.1|26711|26671|26688.4|26648.4|0
1644212100000|2022-02-07 05:35:00|26707.9|26667.9|26716.7|26676.7|26716.9|26676.9|26704.3|26664.3|0
1644212400000|2022-02-07 05:40:00|26715.6|26675.6|26698.2|26658.2|26715.6|26675.6|26691.2|26651.2|0
1644212700000|2022-02-07 05:45:00|26697.9|26657.9|26693.8|26653.8|26697.9|26657.9|26685.1|26645.1|0
1644213000000|2022-02-07 05:50:00|26693.7|26653.7|26698.7|26658.7|26699.1|26659.1|26682.8|26642.8|0
1644213300000|2022-02-07 05:55:00|26698.6|26658.6|26705.3|26665.3|26705.4|26665.4|26689|26649|0
1644213600000|2022-02-07 06:00:00|26705.6|26665.6|26723.8|26683.8|26740.7|26700.7|26705.4|26665.4|0
1644213900000|2022-02-07 06:05:00|26724.9|26684.9|26701.1|26661.1|26730.1|26690.1|26701.1|26661.1|0
1644214200000|2022-02-07 06:10:00|26701|26661|26682.7|26642.7|26701|26661|26673.4|26633.4|0
1644214500000|2022-02-07 06:15:00|26682.8|26642.8|26667.2|26627.2|26684.7|26644.7|26664.1|26624.1|0
1644214800000|2022-02-07 06:20:00|26667.3|26627.3|26673.8|26633.8|26681.4|26641.4|26661.3|26621.3|0
1644215100000|2022-02-07 06:25:00|26673.9|26633.9|26676.6|26636.6|26678.6|26638.6|26664.4|26624.4|0
1644215400000|2022-02-07 06:30:00|26676.8|26636.8|26661.3|26621.3|26686.6|26646.6|26661.2|26621.2|0
1644215700000|2022-02-07 06:35:00|26661.2|26621.2|26657.5|26617.5|26663.6|26623.6|26653.8|26613.8|0
1644216000000|2022-02-07 06:40:00|26657.6|26617.6|26679.8|26639.8|26680|26640|26654.1|26614.1|0
1644216300000|2022-02-07 06:45:00|26679.9|26639.9|26692.4|26652.4|26695.4|26655.4|26675.4|26635.4|0
1644216600000|2022-02-07 06:50:00|26692.5|26652.5|26704.4|26664.4|26713.4|26673.4|26692.2|26652.2|0
1644216900000|2022-02-07 06:55:00|26704.3|26664.3|26725.5|26685.5|26736.7|26696.7|26704.3|26664.3|0
1644217200000|2022-02-07 07:00:00|26725.6|26685.6|26758.6|26743.6|26767.4|26748.6|26710.8|26670.8|47
1644217500000|2022-02-07 07:05:00|26761.1|26746.1|26766.1|26751.1|26783.6|26768.6|26756.1|26741.1|14
1644217800000|2022-02-07 07:10:00|26768.6|26753.6|26773.6|26758.6|26781.1|26766.1|26766.1|26751.1|22
1644218100000|2022-02-07 07:15:00|26776.1|26761.1|26733.6|26718.6|26781.1|26766.1|26728.6|26713.6|23
1644218400000|2022-02-07 07:20:00|26731.1|26716.1|26721.1|26706.1|26753.6|26738.6|26721.1|26706.1|35
1644218700000|2022-02-07 07:25:00|26723.6|26708.6|26756.1|26741.1|26756.1|26741.1|26723.6|26708.6|20
1644219000000|2022-02-07 07:30:00|26758.6|26743.6|26738.6|26723.6|26758.6|26743.6|26726.1|26711.1|33
1644219300000|2022-02-07 07:35:00|26741.1|26726.1|26753.6|26738.6|26753.6|26738.6|26738.6|26723.6|18
1644219600000|2022-02-07 07:40:00|26751.1|26736.1|26728.6|26713.6|26758.6|26743.6|26728.6|26713.6|33
1644219900000|2022-02-07 07:45:00|26731.1|26716.1|26736.1|26721.1|26751.1|26736.1|26721.1|26706.1|38
1644220200000|2022-02-07 07:50:00|26738.6|26723.6|26726.1|26711.1|26741.1|26726.1|26726.1|26711.1|15
1644220500000|2022-02-07 07:55:00|26728.6|26713.6|26761.1|26746.1|26761.1|26746.1|26726.1|26711.1|34
1644220800000|2022-02-07 08:00:00|26731.1|26716.1|26723.6|26708.6|26758.6|26743.6|26711.1|26696.1|468
1644221100000|2022-02-07 08:05:00|26718.6|26703.6|26671.1|26656.1|26733.6|26718.6|26653.6|26638.6|366
1644221400000|2022-02-07 08:10:00|26673.6|26658.6|26658.6|26643.6|26728.6|26713.6|26656.1|26641.1|339
1644221700000|2022-02-07 08:15:00|26656.1|26641.1|26578.6|26563.6|26663.6|26648.6|26573.6|26558.6|386
1644222000000|2022-02-07 08:20:00|26581.1|26566.1|26523.6|26508.6|26588.6|26573.6|26513.6|26498.6|330
1644222300000|2022-02-07 08:25:00|26521.1|26506.1|26468.6|26453.6|26533.6|26518.6|26448.6|26433.6|293
1644222600000|2022-02-07 08:30:00|26463.6|26448.6|26446.1|26431.1|26468.6|26453.6|26423.6|26408.6|277
1644222900000|2022-02-07 08:35:00|26443.6|26428.6|26483.6|26468.6|26498.6|26483.6|26433.6|26418.6|247
1644223200000|2022-02-07 08:40:00|26483.3|26468.3|26453.3|26438.3|26503.3|26488.3|26450.8|26435.8|133
1644223500000|2022-02-07 08:45:00|26450.8|26435.8|26518.3|26503.3|26523.3|26508.3|26448.3|26433.3|279
1644223800000|2022-02-07 08:50:00|26520.8|26505.8|26563.3|26548.3|26568.3|26553.3|26513.3|26498.3|195
1644224100000|2022-02-07 08:55:00|26560.8|26545.8|26538.3|26523.3|26573.3|26558.3|26530.8|26515.8|110
1644224400000|2022-02-07 09:00:00|26535.8|26520.8|26518.3|26503.3|26568.3|26553.3|26498.3|26483.3|181
1644224700000|2022-02-07 09:05:00|26513.3|26498.3|26473.3|26458.3|26528.3|26513.3|26468.3|26453.3|121
1644225000000|2022-02-07 09:10:00|26470.8|26455.8|26468.3|26453.3|26488.3|26473.3|26408.3|26393.3|297
1644225300000|2022-02-07 09:15:00|26470.8|26455.8|26425.8|26410.8|26498.3|26483.3|26423.3|26408.3|171
1644225600000|2022-02-07 09:20:00|26428.3|26413.3|26403.3|26388.3|26445.8|26430.8|26400.8|26385.8|105
1644225900000|2022-02-07 09:25:00|26405.8|26390.8|26400.8|26385.8|26423.3|26408.3|26388.3|26373.3|182
1644226200000|2022-02-07 09:30:00|26403.3|26388.3|26355.8|26340.8|26403.3|26388.3|26353.3|26338.3|180
1644226500000|2022-02-07 09:35:00|26358.3|26343.3|26355.8|26340.8|26378.3|26363.3|26338.3|26323.3|288
1644226800000|2022-02-07 09:40:00|26353.3|26338.3|26318.3|26303.3|26358.3|26343.3|26313.3|26298.3|205
1644227100000|2022-02-07 09:45:00|26320.8|26305.8|26300.8|26285.8|26350.8|26335.8|26300.8|26285.8|197
1644227400000|2022-02-07 09:50:00|26303.3|26288.3|26290.8|26275.8|26303.3|26288.3|26270.8|26255.8|248
1644227700000|2022-02-07 09:55:00|26293.3|26278.3|26330.8|26315.8|26343.3|26328.3|26285.8|26270.8|141
1644228000000|2022-02-07 10:00:00|26333.3|26318.3|26325.8|26310.8|26355.8|26340.8|26320.8|26305.8|189
1644228300000|2022-02-07 10:05:00|26323.3|26308.3|26293.3|26278.3|26343.3|26328.3|26293.3|26278.3|115
1644228600000|2022-02-07 10:10:00|26288.3|26273.3|26308.3|26293.3|26323.3|26308.3|26283.3|26268.3|177
1644228900000|2022-02-07 10:15:00|26313.3|26298.3|26290.8|26275.8|26323.3|26308.3|26283.3|26268.3|59
1644229200000|2022-02-07 10:20:00|26293.3|26278.3|26253.3|26238.3|26293.3|26278.3|26243.3|26228.3|232
1644229500000|2022-02-07 10:25:00|26248.3|26233.3|26225.8|26210.8|26253.3|26238.3|26218.3|26203.3|238
1644229800000|2022-02-07 10:30:00|26228.3|26213.3|26188.3|26173.3|26228.3|26213.3|26165.8|26150.8|430
1644230100000|2022-02-07 10:35:00|26183.3|26168.3|26183.3|26168.3|26205.8|26190.8|26168.3|26153.3|242
1644230400000|2022-02-07 10:40:00|26180.8|26165.8|26198.3|26183.3|26198.3|26183.3|26145.8|26130.8|319
1644230700000|2022-02-07 10:45:00|26195.8|26180.8|26200.8|26185.8|26213.3|26198.3|26183.3|26168.3|180
1644231000000|2022-02-07 10:50:00|26203.3|26188.3|26193.3|26178.3|26213.3|26198.3|26190.8|26175.8|149
1644231300000|2022-02-07 10:55:00|26188.3|26173.3|26185.8|26170.8|26203.3|26188.3|26170.8|26155.8|240
1644231600000|2022-02-07 11:00:00|26183.3|26168.3|26170.8|26155.8|26198.3|26183.3|26158.3|26143.3|176
1644231900000|2022-02-07 11:05:00|26173.3|26158.3|26173.3|26158.3|26183.3|26168.3|26153.3|26138.3|158
1644232200000|2022-02-07 11:10:00|26168.3|26153.3|26178.3|26163.3|26210.8|26195.8|26160.8|26145.8|160
1644232500000|2022-02-07 11:15:00|26175.8|26160.8|26200.8|26185.8|26208.3|26193.3|26168.3|26153.3|220
1644232800000|2022-02-07 11:20:00|26203.3|26188.3|26205.8|26190.8|26228.3|26213.3|26203.3|26188.3|226
1644233100000|2022-02-07 11:25:00|26208.3|26193.3|26248.3|26233.3|26258.3|26243.3|26205.8|26190.8|284
1644233400000|2022-02-07 11:30:00|26243.3|26228.3|26243.3|26228.3|26263.3|26248.3|26238.3|26223.3|169
1644233700000|2022-02-07 11:35:00|26248.3|26233.3|26278.3|26263.3|26283.3|26268.3|26238.3|26223.3|205
1644234000000|2022-02-07 11:40:00|26273.3|26258.3|26248.3|26233.3|26278.3|26263.3|26243.3|26228.3|208
1644234300000|2022-02-07 11:45:00|26250.8|26235.8|26258.3|26243.3|26265.8|26250.8|26248.3|26233.3|98
1644234600000|2022-02-07 11:50:00|26255.8|26240.8|26243.3|26228.3|26273.3|26258.3|26238.3|26223.3|196
1644234900000|2022-02-07 11:55:00|26238.3|26223.3|26255.8|26240.8|26273.3|26258.3|26233.3|26218.3|158
1644235200000|2022-02-07 12:00:00|26263.3|26248.3|26278.3|26263.3|26283.3|26268.3|26263.3|26248.3|154
1644235500000|2022-02-07 12:05:00|26275.8|26260.8|26303.3|26288.3|26310.8|26295.8|26275.8|26260.8|108
1644235800000|2022-02-07 12:10:00|26298.3|26283.3|26313.3|26298.3|26323.3|26308.3|26298.3|26283.3|125
1644236100000|2022-02-07 12:15:00|26318.3|26303.3|26298.3|26283.3|26333.3|26318.3|26298.3|26283.3|179
1644236400000|2022-02-07 12:20:00|26295.8|26280.8|26288.3|26273.3|26303.3|26288.3|26283.3|26268.3|120
1644236700000|2022-02-07 12:25:00|26283.3|26268.3|26278.3|26263.3|26283.3|26268.3|26265.8|26250.8|99
1644237000000|2022-02-07 12:30:00|26273.3|26258.3|26278.3|26263.3|26303.3|26288.3|26273.3|26258.3|119
1644237300000|2022-02-07 12:35:00|26283.3|26268.3|26268.3|26253.3|26288.3|26273.3|26268.3|26253.3|337
1644237600000|2022-02-07 12:40:00|26271.7|26256.7|26276.7|26261.7|26286.7|26271.7|26261.7|26246.7|116
1644237900000|2022-02-07 12:45:00|26274.2|26259.2|26286.7|26271.7|26286.7|26271.7|26256.7|26241.7|121
1644238200000|2022-02-07 12:50:00|26291.7|26276.7|26281.7|26266.7|26306.7|26291.7|26281.7|26266.7|146
1644238500000|2022-02-07 12:55:00|26276.7|26261.7|26271.7|26256.7|26291.7|26276.7|26266.7|26251.7|101
1644238800000|2022-02-07 13:00:00|26269.2|26254.2|26286.7|26271.7|26301.7|26286.7|26261.7|26246.7|108
1644239100000|2022-02-07 13:05:00|26289.2|26274.2|26286.7|26271.7|26321.7|26306.7|26281.7|26266.7|151
1644239400000|2022-02-07 13:10:00|26291.7|26276.7|26266.7|26251.7|26294.2|26279.2|26261.7|26246.7|451
1644239700000|2022-02-07 13:15:00|26264.2|26249.2|26281.7|26266.7|26286.7|26271.7|26259.2|26244.2|136
1644240000000|2022-02-07 13:20:00|26284.2|26269.2|26286.7|26271.7|26311.7|26296.7|26279.2|26264.2|137
1644240300000|2022-02-07 13:25:00|26289.2|26274.2|26256.7|26241.7|26289.2|26274.2|26251.7|26236.7|131
1644240600000|2022-02-07 13:30:00|26261.7|26246.7|26221.7|26206.7|26266.7|26251.7|26216.7|26201.7|185
1644240900000|2022-02-07 13:35:00|26219.2|26204.2|26216.7|26201.7|26226.7|26211.7|26191.7|26176.7|147
1644241200000|2022-02-07 13:40:00|26214.2|26199.2|26224.2|26209.2|26234.2|26219.2|26201.7|26186.7|160
1644241500000|2022-02-07 13:45:00|26226.7|26211.7|26236.7|26221.7|26236.7|26221.7|26204.2|26189.2|147
1644241800000|2022-02-07 13:50:00|26234.2|26219.2|26216.7|26201.7|26236.7|26221.7|26211.7|26196.7|93
1644242100000|2022-02-07 13:55:00|26219.2|26204.2|26231.7|26216.7|26236.7|26221.7|26219.2|26204.2|80
1644242400000|2022-02-07 14:00:00|26234.2|26219.2|26246.7|26231.7|26246.7|26231.7|26229.2|26214.2|107
1644242700000|2022-02-07 14:05:00|26249.2|26234.2|26266.7|26251.7|26266.7|26251.7|26236.7|26221.7|97
1644243000000|2022-02-07 14:10:00|26261.7|26246.7|26276.7|26261.7|26284.2|26269.2|26254.2|26239.2|143
1644243300000|2022-02-07 14:15:00|26279.2|26264.2|26256.7|26241.7|26286.7|26271.7|26251.7|26236.7|155
1644243600000|2022-02-07 14:20:00|26254.2|26239.2|26276.7|26261.7|26279.2|26264.2|26251.7|26236.7|174
1644243900000|2022-02-07 14:25:00|26274.2|26259.2|26266.7|26251.7|26286.7|26271.7|26261.7|26246.7|204
1644244200000|2022-02-07 14:30:00|26269.2|26254.2|26236.7|26221.7|26286.7|26271.7|26236.7|26221.7|293
1644244500000|2022-02-07 14:35:00|26234.2|26219.2|26271.7|26256.7|26281.7|26266.7|26231.7|26216.7|433
1644244800000|2022-02-07 14:40:00|26266.7|26251.7|26261.7|26246.7|26291.7|26276.7|26261.7|26246.7|144
1644245100000|2022-02-07 14:45:00|26266.7|26251.7|26234.2|26219.2|26276.7|26261.7|26231.7|26216.7|150
1644245400000|2022-02-07 14:50:00|26231.7|26216.7|26306.7|26291.7|26316.7|26301.7|26231.7|26216.7|229
1644245700000|2022-02-07 14:55:00|26309.2|26294.2|26291.7|26276.7|26316.7|26301.7|26261.7|26246.7|210
1644246000000|2022-02-07 15:00:00|26289.2|26274.2|26276.7|26261.7|26301.7|26286.7|26256.7|26241.7|167
1644246300000|2022-02-07 15:05:00|26279.2|26264.2|26301.7|26286.7|26311.7|26296.7|26276.7|26261.7|244
1644246600000|2022-02-07 15:10:00|26298.3|26283.3|26250.8|26235.8|26313.3|26298.3|26238.3|26223.3|266
1644246900000|2022-02-07 15:15:00|26248.3|26233.3|26253.3|26238.3|26283.3|26268.3|26248.3|26233.3|156
1644247200000|2022-02-07 15:20:00|26250.8|26235.8|26298.3|26283.3|26298.3|26283.3|26243.3|26228.3|196
1644247500000|2022-02-07 15:25:00|26295.8|26280.8|26308.3|26293.3|26320.8|26305.8|26288.3|26273.3|174
1644247800000|2022-02-07 15:30:00|26303.3|26288.3|26353.3|26338.3|26353.3|26338.3|26298.3|26283.3|350
1644248100000|2022-02-07 15:35:00|26358.3|26343.3|26348.3|26333.3|26363.3|26348.3|26338.3|26323.3|250
1644248400000|2022-02-07 15:40:00|26350.8|26335.8|26323.3|26308.3|26353.3|26338.3|26313.3|26298.3|249
1644248700000|2022-02-07 15:45:00|26325.8|26310.8|26300.8|26285.8|26333.3|26318.3|26293.3|26278.3|279
1644249000000|2022-02-07 15:50:00|26303.3|26288.3|26323.3|26308.3|26348.3|26333.3|26293.3|26278.3|341
1644249300000|2022-02-07 15:55:00|26318.3|26303.3|26318.3|26303.3|26328.3|26313.3|26298.3|26283.3|215
1644249600000|2022-02-07 16:00:00|26313.3|26298.3|26308.3|26293.3|26325.8|26310.8|26303.3|26288.3|133
1644249900000|2022-02-07 16:05:00|26310.8|26295.8|26318.3|26303.3|26338.3|26323.3|26308.3|26293.3|189
1644250200000|2022-02-07 16:10:00|26313.3|26298.3|26333.3|26318.3|26338.3|26323.3|26308.3|26293.3|143
1644250500000|2022-02-07 16:15:00|26328.3|26313.3|26378.3|26363.3|26378.3|26363.3|26325.8|26310.8|424
1644250800000|2022-02-07 16:20:00|26380.8|26365.8|26373.3|26358.3|26383.3|26368.3|26353.3|26338.3|479
1644251100000|2022-02-07 16:25:00|26378.3|26363.3|26358.3|26343.3|26408.3|26393.3|26353.3|26338.3|822
1644251400000|2022-02-07 16:30:00|26355.8|26340.8|26333.3|26318.3|26360.8|26345.8|26318.3|26303.3|476
1644251700000|2022-02-07 16:35:00|26335.8|26320.8|26305.8|26290.8|26343.3|26328.3|26293.3|26278.3|938
1644252000000|2022-02-07 16:40:00|26308.3|26293.3|26303.3|26288.3|26308.3|26293.3|26293.3|26278.3|101
1644252300000|2022-02-07 16:45:00|26305.8|26290.8|26333.3|26318.3|26333.3|26318.3|26303.3|26288.3|77
1644252600000|2022-02-07 16:50:00|26335.8|26315.8|26325.8|26305.8|26345.8|26325.8|26310.8|26285.8|114
1644252900000|2022-02-07 16:55:00|26320.8|26300.8|26360.8|26340.8|26370.8|26350.8|26320.8|26300.8|69
1644253200000|2022-02-07 17:00:00|26365.8|26335.8|26355.8|26335.8|26365.8|26345.8|26335.8|26315.8|39
1644253500000|2022-02-07 17:05:00|26350.8|26330.8|26320.8|26300.8|26355.8|26335.8|26320.8|26295.8|37
1644253800000|2022-02-07 17:10:00|26325.8|26305.8|26320.8|26300.8|26330.8|26305.8|26305.8|26285.8|23
1644254100000|2022-02-07 17:15:00|26325.8|26295.8|26335.8|26315.8|26345.8|26320.8|26320.8|26295.8|19
1644254400000|2022-02-07 17:20:00|26330.8|26310.8|26375.8|26355.8|26380.8|26360.8|26330.8|26310.8|99
1644254700000|2022-02-07 17:25:00|26370.8|26350.8|26350.8|26330.8|26370.8|26355.8|26345.8|26325.8|26
1644255000000|2022-02-07 17:30:00|26345.8|26325.8|26360.8|26335.8|26360.8|26340.8|26330.8|26310.8|40
1644255300000|2022-02-07 17:35:00|26365.8|26340.8|26335.8|26310.8|26365.8|26345.8|26320.8|26300.8|34
1644255600000|2022-02-07 17:40:00|26340.8|26315.8|26350.8|26330.8|26355.8|26335.8|26340.8|26315.8|15
1644255900000|2022-02-07 17:45:00|26345.8|26325.8|26355.8|26330.8|26365.8|26345.8|26340.8|26320.8|18
1644256200000|2022-02-07 17:50:00|26350.8|26335.8|26350.8|26330.8|26360.8|26335.8|26340.8|26320.8|14
1644256500000|2022-02-07 17:55:00|26355.8|26335.8|26355.8|26335.8|26360.8|26340.8|26350.8|26325.8|11
1644256800000|2022-02-07 18:00:00|26360.8|26330.8|26360.8|26340.8|26380.8|26360.8|26350.8|26325.8|18
1644257100000|2022-02-07 18:05:00|26365.8|26335.8|26390.8|26365.8|26390.8|26370.8|26355.8|26335.8|47
1644257400000|2022-02-07 18:10:00|26385.8|26370.8|26405.8|26385.8|26410.8|26390.8|26385.8|26365.8|38
1644257700000|2022-02-07 18:15:00|26400.8|26380.8|26395.8|26375.8|26405.8|26385.8|26390.8|26370.8|16
1644258000000|2022-02-07 18:20:00|26400.8|26380.8|26390.8|26370.8|26405.8|26385.8|26390.8|26365.8|16
1644258300000|2022-02-07 18:25:00|26395.8|26375.8|26395.8|26375.8|26405.8|26385.8|26385.8|26365.8|9
1644258600000|2022-02-07 18:30:00|26400.8|26380.8|26390.8|26370.8|26405.8|26385.8|26385.8|26365.8|21
1644258900000|2022-02-07 18:35:00|26385.8|26365.8|26405.8|26385.8|26405.8|26385.8|26385.8|26365.8|44
1644259200000|2022-02-07 18:40:00|26400.8|26380.8|26410.8|26385.8|26410.8|26390.8|26400.8|26380.8|6
1644259500000|2022-02-07 18:45:00|26405.8|26380.8|26395.8|26370.8|26410.8|26390.8|26390.8|26370.8|24
1644259800000|2022-02-07 18:50:00|26390.8|26375.8|26395.8|26375.8|26405.8|26380.8|26390.8|26370.8|9
1644260100000|2022-02-07 18:55:00|26400.8|26380.8|26410.8|26390.8|26420.8|26400.8|26395.8|26375.8|15
1644260400000|2022-02-07 19:00:00|26405.8|26385.8|26415.8|26395.8|26420.8|26400.8|26405.8|26385.8|26
1644260700000|2022-02-07 19:05:00|26410.8|26390.8|26400.8|26375.8|26415.8|26395.8|26395.8|26370.8|7
1644261000000|2022-02-07 19:10:00|26405.8|26380.8|26400.8|26375.8|26405.8|26385.8|26395.8|26375.8|2
1644261300000|2022-02-07 19:15:00|26395.8|26380.8|26410.8|26390.8|26420.8|26395.8|26395.8|26375.8|14
1644261600000|2022-02-07 19:20:00|26415.8|26385.8|26410.8|26390.8|26420.8|26400.8|26400.8|26380.8|4
1644261900000|2022-02-07 19:25:00|26415.8|26395.8|26428.3|26413.3|26430.8|26413.3|26400.8|26380.8|12
1644262200000|2022-02-07 19:30:00|26433.3|26418.3|26435.8|26420.8|26438.3|26423.3|26428.3|26413.3|6
1644262500000|2022-02-07 19:35:00|26438.3|26423.3|26425.8|26410.8|26445.8|26430.8|26420.8|26405.8|19
1644262800000|2022-02-07 19:40:00|26423.3|26408.3|26443.3|26428.3|26443.3|26428.3|26418.3|26403.3|10
1644263100000|2022-02-07 19:45:00|26440.8|26425.8|26433.3|26418.3|26445.8|26430.8|26433.3|26418.3|9
1644263400000|2022-02-07 19:50:00|26435.8|26420.8|26438.3|26423.3|26440.8|26425.8|26428.3|26413.3|7
1644263700000|2022-02-07 19:55:00|26433.3|26418.3|26425.8|26410.8|26443.3|26428.3|26425.8|26410.8|13
1644264000000|2022-02-07 20:00:00|26423.3|26408.3|26438.3|26423.3|26440.8|26425.8|26418.3|26403.3|15
1644264300000|2022-02-07 20:05:00|26440.8|26425.8|26440.8|26425.8|26440.8|26425.8|26425.8|26410.8|13
1644264600000|2022-02-07 20:10:00|26438.3|26423.3|26448.3|26433.3|26448.3|26433.3|26433.3|26418.3|5
1644264900000|2022-02-07 20:15:00|26445.8|26430.8|26438.3|26423.3|26448.3|26433.3|26438.3|26423.3|3
1644265200000|2022-02-07 20:20:00|26440.8|26425.8|26433.3|26418.3|26440.8|26425.8|26428.3|26413.3|14
1644265500000|2022-02-07 20:25:00|26438.3|26423.3|26408.3|26393.3|26440.8|26425.8|26400.8|26385.8|14
1644265800000|2022-02-07 20:30:00|26410.8|26395.8|26420.8|26405.8|26428.3|26413.3|26408.3|26393.3|15
1644266100000|2022-02-07 20:35:00|26418.3|26403.3|26380.8|26365.8|26428.3|26413.3|26378.3|26363.3|19
1644266400000|2022-02-07 20:40:00|26378.3|26363.3|26373.3|26358.3|26383.3|26368.3|26365.8|26350.8|37
1644266700000|2022-02-07 20:45:00|26368.3|26353.3|26355.8|26340.8|26368.3|26353.3|26350.8|26335.8|25
1644267000000|2022-02-07 20:50:00|26358.3|26343.3|26313.3|26298.3|26378.3|26363.3|26303.3|26288.3|36
1644267300000|2022-02-07 20:55:00|26315.8|26300.8|26318.3|26303.3|26320.8|26305.8|26300.8|26285.8|37
1644267600000|2022-02-07 21:00:00|26332.4|26292.4|26364|26324|26366.6|26326.6|26331.1|26291.1|0
1644267900000|2022-02-07 21:05:00|26363.7|26323.7|26360.2|26320.2|26372|26332|26358.9|26318.9|0
1644268200000|2022-02-07 21:10:00|26360.6|26320.6|26370.7|26330.7|26377.8|26337.8|26360.6|26320.6|0
1644268500000|2022-02-07 21:15:00|26370.8|26330.8|26368.1|26328.1|26375.8|26335.8|26364.2|26324.2|0
1644268800000|2022-02-07 21:20:00|26368.3|26328.3|26369.4|26329.4|26370.7|26330.7|26366.8|26326.8|0
1644269100000|2022-02-07 21:25:00|26369.6|26329.6|26377.8|26337.8|26379.1|26339.1|26369.4|26329.4|0
1644269400000|2022-02-07 21:30:00|26377.5|26337.5|26377.8|26337.8|26377.8|26337.8|26372|26332|0
1644269700000|2022-02-07 21:35:00|26377.5|26337.5|26376.5|26336.5|26381.7|26341.7|26376.5|26336.5|0
1644270000000|2022-02-07 21:40:00|26376.7|26336.7|26372|26332|26377.8|26337.8|26370.7|26330.7|0
1644270300000|2022-02-07 21:45:00|26371.8|26331.8|26371.2|26331.2|26372|26332|26365.9|26325.9|0
1644270600000|2022-02-07 21:50:00|26371.3|26331.3|26380.9|26340.9|26380.9|26340.9|26369.8|26329.8|0
1644270900000|2022-02-07 21:55:00|26380.6|26340.6|26374.2|26334.2|26380.6|26340.6|26372.5|26332.5|0
1644271200000|2022-02-07 22:00:00|26373.1|26333.1|26375.8|26335.8|26377.4|26337.4|26373.1|26333.1|0
1644271500000|2022-02-07 22:05:00|26377.4|26337.4|26375.8|26335.8|26377.4|26337.4|26374.7|26334.7|0
1644271800000|2022-02-07 22:10:00|26375.3|26335.3|26375.5|26335.5|26375.8|26335.8|26374.4|26334.4|0
1644272100000|2022-02-07 22:15:00|26374.4|26334.4|26372.8|26332.8|26374.4|26334.4|26372.8|26332.8|0
1644272400000|2022-02-07 22:20:00|26374.4|26334.4|26375.5|26335.5|26377.1|26337.1|26374.4|26334.4|0
1644272700000|2022-02-07 22:25:00|26374.9|26334.9|26373.9|26333.9|26376|26336|26373.9|26333.9|0
1644273000000|2022-02-07 22:30:00|26373.3|26333.3|26376|26336|26376|26336|26373.3|26333.3|0
1644273300000|2022-02-07 22:35:00|26374.9|26334.9|26376.5|26336.5|26376.5|26336.5|26374.9|26334.9|0
1644273600000|2022-02-07 22:40:00|26376|26336|26377.6|26337.6|26377.6|26337.6|26376|26336|0
1644273900000|2022-02-07 22:45:00|26378.1|26338.1|26378.7|26338.7|26379.7|26339.7|26377.6|26337.6|0
1644274200000|2022-02-07 22:50:00|26378.1|26338.1|26378.1|26338.1|26378.7|26338.7|26378.1|26338.1|0
1644274500000|2022-02-07 22:55:00|26377.6|26337.6|26378.1|26338.1|26378.1|26338.1|26377.6|26337.6|0
1644274800000|2022-02-07 23:00:00|26378.4|26338.4|26371.6|26331.6|26380.7|26340.7|26365.1|26325.1|0
1644275100000|2022-02-07 23:05:00|26371.7|26331.7|26365.1|26325.1|26373.5|26333.5|26361.2|26321.2|0
1644275400000|2022-02-07 23:10:00|26365.6|26325.6|26371.6|26331.6|26373.5|26333.5|26365.1|26325.1|0
1644275700000|2022-02-07 23:15:00|26371.4|26331.4|26377.4|26337.4|26378.7|26338.7|26370.3|26330.3|0
1644276000000|2022-02-07 23:20:00|26377.6|26337.6|26387.9|26347.9|26391.8|26351.8|26373.5|26333.5|0
1644276300000|2022-02-07 23:25:00|26388|26348|26383.9|26343.9|26389.2|26349.2|26381.3|26341.3|0
1644276600000|2022-02-07 23:30:00|26384.2|26344.2|26377.4|26337.4|26390.5|26350.5|26377.4|26337.4|0
1644276900000|2022-02-07 23:35:00|26377.3|26337.3|26374.8|26334.8|26381|26341|26374.8|26334.8|0
1644277200000|2022-02-07 23:40:00|26374.9|26334.9|26378|26338|26380.7|26340.7|26372.8|26332.8|0
1644277500000|2022-02-07 23:45:00|26377.9|26337.9|26382.1|26342.1|26385.9|26345.9|26376.1|26336.1|0
1644277800000|2022-02-07 23:50:00|26382.6|26342.6|26378|26338|26384.6|26344.6|26376.7|26336.7|0
1644278100000|2022-02-07 23:55:00|26377.8|26337.8|26385.2|26345.2|26387.9|26347.9|26374.8|26334.8|0
1644278400000|2022-02-08 00:00:00|26385.4|26345.4|26388.9|26348.9|26397.3|26357.3|26385.2|26345.2|0
1644278700000|2022-02-08 00:05:00|26389.1|26349.1|26382.3|26342.3|26390.2|26350.2|26381|26341|0
1644279000000|2022-02-08 00:10:00|26382.5|26342.5|26379.7|26339.7|26385|26345|26376.4|26336.4|0
1644279300000|2022-02-08 00:15:00|26379.5|26339.5|26428.9|26388.9|26431.8|26391.8|26378.4|26338.4|0
1644279600000|2022-02-08 00:20:00|26428.7|26388.7|26397.2|26357.2|26429.1|26389.1|26394.1|26354.1|0
1644279900000|2022-02-08 00:25:00|26394.4|26354.4|26403.4|26363.4|26412.5|26372.5|26394.2|26354.2|0
1644280200000|2022-02-08 00:30:00|26403.7|26363.7|26424.3|26384.3|26430.3|26390.3|26403.7|26363.7|0
1644280500000|2022-02-08 00:35:00|26424.8|26384.8|26423.9|26383.9|26427.4|26387.4|26411.7|26371.7|0
1644280800000|2022-02-08 00:40:00|26422.9|26382.9|26417.2|26377.2|26422.9|26382.9|26409.5|26369.5|0
1644281100000|2022-02-08 00:45:00|26417.7|26377.7|26432.5|26392.5|26434.3|26394.3|26409.7|26369.7|0
1644281400000|2022-02-08 00:50:00|26433|26393|26424.6|26384.6|26442.1|26402.1|26424.6|26384.6|0
1644281700000|2022-02-08 00:55:00|26424.5|26384.5|26434.9|26394.9|26437.2|26397.2|26424.5|26384.5|0
1644282000000|2022-02-08 01:00:00|26435.4|26395.4|26429.4|26389.4|26439.6|26399.6|26421.6|26381.6|0
1644282300000|2022-02-08 01:05:00|26429.3|26389.3|26419.8|26379.8|26432.5|26392.5|26419.8|26379.8|0
1644282600000|2022-02-08 01:10:00|26418.2|26378.2|26420.5|26380.5|26426.5|26386.5|26410.1|26370.1|0
1644282900000|2022-02-08 01:15:00|26420.4|26380.4|26423.6|26383.6|26424.9|26384.9|26417.3|26377.3|0
1644283200000|2022-02-08 01:20:00|26423.1|26383.1|26419.6|26379.6|26425|26385|26411.1|26371.1|0
1644283500000|2022-02-08 01:25:00|26419.5|26379.5|26410|26370|26419.6|26379.6|26397.3|26357.3|0
1644283800000|2022-02-08 01:30:00|26409.8|26369.8|26371.7|26331.7|26411|26371|26365.7|26325.7|0
1644284100000|2022-02-08 01:35:00|26372.3|26332.3|26405.1|26365.1|26406.3|26366.3|26371.7|26331.7|0
1644284400000|2022-02-08 01:40:00|26405.6|26365.6|26401.8|26361.8|26417.5|26377.5|26400.2|26360.2|0
1644284700000|2022-02-08 01:45:00|26400.7|26360.7|26384.6|26344.6|26400.7|26360.7|26379.7|26339.7|0
1644285000000|2022-02-08 01:50:00|26385.2|26345.2|26384.8|26344.8|26389.4|26349.4|26371.2|26331.2|0
1644285300000|2022-02-08 01:55:00|26384.3|26344.3|26388.9|26348.9|26392.1|26352.1|26374.2|26334.2|0
1644285600000|2022-02-08 02:00:00|26389|26349|26373.5|26333.5|26394|26354|26373.4|26333.4|0
1644285900000|2022-02-08 02:05:00|26373.6|26333.6|26372.3|26332.3|26376.6|26336.6|26358.6|26318.6|0
1644286200000|2022-02-08 02:10:00|26371.8|26331.8|26367.7|26327.7|26372.1|26332.1|26356.8|26316.8|0
1644286500000|2022-02-08 02:15:00|26367.6|26327.6|26349.5|26309.5|26367.9|26327.9|26349.4|26309.4|0
1644286800000|2022-02-08 02:20:00|26350.1|26310.1|26372|26332|26378.4|26338.4|26344.3|26304.3|0
1644287100000|2022-02-08 02:25:00|26372.2|26332.2|26382.5|26342.5|26384.2|26344.2|26372.1|26332.1|0
1644287400000|2022-02-08 02:30:00|26383|26343|26367.3|26327.3|26384.1|26344.1|26365.9|26325.9|0
1644287700000|2022-02-08 02:35:00|26367.8|26327.8|26375|26335|26375|26335|26367.2|26327.2|0
1644288000000|2022-02-08 02:40:00|26376.5|26336.5|26376.9|26336.9|26378.9|26338.9|26373.3|26333.3|0
1644288300000|2022-02-08 02:45:00|26376.4|26336.4|26387.6|26347.6|26389.3|26349.3|26375.5|26335.5|0
1644288600000|2022-02-08 02:50:00|26387|26347|26395|26355|26396.6|26356.6|26384.8|26344.8|0
1644288900000|2022-02-08 02:55:00|26393.7|26353.7|26391|26351|26396.7|26356.7|26391|26351|0
1644289200000|2022-02-08 03:00:00|26391.6|26351.6|26387.6|26347.6|26394.3|26354.3|26384.1|26344.1|0
1644289500000|2022-02-08 03:05:00|26388.8|26348.8|26382.1|26342.1|26392|26352|26380.9|26340.9|0
1644289800000|2022-02-08 03:10:00|26382.2|26342.2|26377.9|26337.9|26385.3|26345.3|26377.9|26337.9|0
1644290100000|2022-02-08 03:15:00|26378.4|26338.4|26381.2|26341.2|26393.4|26353.4|26378.4|26338.4|0
1644290400000|2022-02-08 03:20:00|26381.4|26341.4|26387.3|26347.3|26390.2|26350.2|26381.2|26341.2|0
1644290700000|2022-02-08 03:25:00|26387.2|26347.2|26402.4|26362.4|26406.8|26366.8|26387|26347|0
1644291000000|2022-02-08 03:30:00|26402.5|26362.5|26396.4|26356.4|26403.9|26363.9|26393.4|26353.4|0
1644291300000|2022-02-08 03:35:00|26396.5|26356.5|26400|26360|26404.8|26364.8|26396.4|26356.4|0
1644291600000|2022-02-08 03:40:00|26400.5|26360.5|26379.4|26339.4|26403.1|26363.1|26379.4|26339.4|0
1644291900000|2022-02-08 03:45:00|26380.4|26340.4|26376.9|26336.9|26382.4|26342.4|26358.9|26318.9|0
1644292200000|2022-02-08 03:50:00|26376.4|26336.4|26363.2|26323.2|26376.4|26336.4|26363.2|26323.2|0
1644292500000|2022-02-08 03:55:00|26363.7|26323.7|26364.8|26324.8|26370.8|26330.8|26363|26323|0
1644292800000|2022-02-08 04:00:00|26365.3|26325.3|26367.8|26327.8|26369.8|26329.8|26360.5|26320.5|0
1644293100000|2022-02-08 04:05:00|26367.9|26327.9|26369.2|26329.2|26372.7|26332.7|26366|26326|0
1644293400000|2022-02-08 04:10:00|26369.3|26329.3|26370.7|26330.7|26371|26331|26366.1|26326.1|0
1644293700000|2022-02-08 04:15:00|26372.3|26332.3|26369.2|26329.2|26373.8|26333.8|26367.6|26327.6|0
1644294000000|2022-02-08 04:20:00|26369.3|26329.3|26368.8|26328.8|26372.3|26332.3|26365.7|26325.7|0
1644294300000|2022-02-08 04:25:00|26369.4|26329.4|26369|26329|26378|26338|26368.7|26328.7|0
1644294600000|2022-02-08 04:30:00|26368.8|26328.8|26367.6|26327.6|26372.3|26332.3|26366|26326|0
1644294900000|2022-02-08 04:35:00|26367|26327|26366.3|26326.3|26369.7|26329.7|26363.4|26323.4|0
1644295200000|2022-02-08 04:40:00|26366.9|26326.9|26370.4|26330.4|26378.5|26338.5|26364.7|26324.7|0
1644295500000|2022-02-08 04:45:00|26372|26332|26384.5|26344.5|26385.8|26345.8|26369.2|26329.2|0
1644295800000|2022-02-08 04:50:00|26384.6|26344.6|26379.3|26339.3|26385.9|26345.9|26377.7|26337.7|0
1644296100000|2022-02-08 04:55:00|26379.8|26339.8|26387.2|26347.2|26387.4|26347.4|26377.5|26337.5|0
1644296400000|2022-02-08 05:00:00|26387.1|26347.1|26363.2|26323.2|26387.2|26347.2|26360|26320|0
1644296700000|2022-02-08 05:05:00|26362.6|26322.6|26381.5|26341.5|26382.9|26342.9|26360|26320|0
1644297000000|2022-02-08 05:10:00|26382|26342|26372.2|26332.2|26382.8|26342.8|26369.2|26329.2|0
1644297300000|2022-02-08 05:15:00|26373.2|26333.2|26345.2|26305.2|26375|26335|26343.5|26303.5|0
1644297600000|2022-02-08 05:20:00|26345.3|26305.3|26338.6|26298.6|26348.3|26308.3|26335.6|26295.6|0
1644297900000|2022-02-08 05:25:00|26338.5|26298.5|26334.2|26294.2|26341.8|26301.8|26327.5|26287.5|0
1644298200000|2022-02-08 05:30:00|26333.7|26293.7|26318.1|26278.1|26333.7|26293.7|26318.1|26278.1|0
1644298500000|2022-02-08 05:35:00|26317.6|26277.6|26316.8|26276.8|26318.1|26278.1|26308.3|26268.3|0
1644298800000|2022-02-08 05:40:00|26316.6|26276.6|26323.9|26283.9|26328.3|26288.3|26313.8|26273.8|0
1644299100000|2022-02-08 05:45:00|26323.3|26283.3|26331|26291|26333.8|26293.8|26322.3|26282.3|0
1644299400000|2022-02-08 05:50:00|26330.9|26290.9|26336.8|26296.8|26339.6|26299.6|26330.8|26290.8|0
1644299700000|2022-02-08 05:55:00|26336.7|26296.7|26348.8|26308.8|26348.8|26308.8|26335|26295|0
1644300000000|2022-02-08 06:00:00|26348.7|26308.7|26354.2|26314.2|26355.8|26315.8|26337.5|26297.5|0
1644300300000|2022-02-08 06:05:00|26353.7|26313.7|26353.5|26313.5|26362.1|26322.1|26350.1|26310.1|0
1644300600000|2022-02-08 06:10:00|26353.6|26313.6|26362.6|26322.6|26372.5|26332.5|26353.6|26313.6|0
1644300900000|2022-02-08 06:15:00|26363.1|26323.1|26368|26328|26369.5|26329.5|26362.2|26322.2|0
1644301200000|2022-02-08 06:20:00|26366.4|26326.4|26367.7|26327.7|26377.5|26337.5|26364.1|26324.1|0
1644301500000|2022-02-08 06:25:00|26367.6|26327.6|26378.7|26338.7|26383.6|26343.6|26366|26326|0
1644301800000|2022-02-08 06:30:00|26380.3|26340.3|26383.8|26343.8|26386.6|26346.6|26371.5|26331.5|0
1644302100000|2022-02-08 06:35:00|26383.7|26343.7|26390|26350|26397.6|26357.6|26382.1|26342.1|0
1644302400000|2022-02-08 06:40:00|26389.9|26349.9|26410.4|26370.4|26410.5|26370.5|26388|26348|0
1644302700000|2022-02-08 06:45:00|26410.6|26370.6|26409.4|26369.4|26419.4|26379.4|26409.4|26369.4|0
1644303000000|2022-02-08 06:50:00|26409.3|26369.3|26404.8|26364.8|26411.2|26371.2|26397.2|26357.2|0
1644303300000|2022-02-08 06:55:00|26405.4|26365.4|26398.7|26358.7|26413|26373|26395.9|26355.9|0
1644303600000|2022-02-08 07:00:00|26398.2|26358.2|26380.8|26365.8|26424.6|26384.6|26368.3|26353.3|28
1644303900000|2022-02-08 07:05:00|26383.3|26368.3|26395.8|26380.8|26400.8|26385.8|26365.8|26350.8|21
1644304200000|2022-02-08 07:10:00|26398.3|26383.3|26463.3|26448.3|26463.3|26448.3|26398.3|26383.3|51
1644304500000|2022-02-08 07:15:00|26465.8|26450.8|26450.8|26435.8|26475.8|26460.8|26440.8|26425.8|61
1644304800000|2022-02-08 07:20:00|26445.8|26430.8|26445.8|26430.8|26463.3|26448.3|26443.3|26428.3|20
1644305100000|2022-02-08 07:25:00|26443.3|26428.3|26410.8|26395.8|26445.8|26430.8|26403.3|26388.3|26
1644305400000|2022-02-08 07:30:00|26408.3|26393.3|26415.8|26400.8|26415.8|26400.8|26388.3|26373.3|14
1644305700000|2022-02-08 07:35:00|26413.3|26398.3|26378.3|26363.3|26415.8|26400.8|26378.3|26363.3|62
1644306000000|2022-02-08 07:40:00|26380.8|26365.8|26368.3|26353.3|26380.8|26365.8|26368.3|26353.3|10
1644306300000|2022-02-08 07:45:00|26370.8|26355.8|26345.8|26330.8|26373.3|26358.3|26335.8|26320.8|18
1644306600000|2022-02-08 07:50:00|26348.3|26333.3|26383.3|26368.3|26383.3|26368.3|26345.8|26330.8|19
1644306900000|2022-02-08 07:55:00|26375.8|26360.8|26358.3|26343.3|26400.8|26385.8|26355.8|26340.8|41
1644307200000|2022-02-08 08:00:00|26375.8|26360.8|26363.3|26348.3|26393.3|26378.3|26313.3|26298.3|701
1644307500000|2022-02-08 08:05:00|26358.3|26343.3|26398.3|26383.3|26403.3|26388.3|26353.3|26338.3|330
1644307800000|2022-02-08 08:10:00|26400.8|26385.8|26473.3|26458.3|26478.3|26463.3|26398.3|26383.3|480
1644308100000|2022-02-08 08:15:00|26475.8|26460.8|26503.3|26488.3|26508.3|26493.3|26458.3|26443.3|426
1644308400000|2022-02-08 08:20:00|26505.8|26490.8|26558.3|26543.3|26568.3|26553.3|26503.3|26488.3|340
1644308700000|2022-02-08 08:25:00|26555.8|26540.8|26588.3|26573.3|26588.3|26573.3|26545.8|26530.8|461
1644309000000|2022-02-08 08:30:00|26590.8|26575.8|26588.3|26573.3|26608.3|26593.3|26578.3|26563.3|460
1644309300000|2022-02-08 08:35:00|26585.8|26570.8|26578.3|26563.3|26623.3|26608.3|26573.3|26558.3|627
1644309600000|2022-02-08 08:40:00|26573.1|26558.1|26558.1|26543.1|26588.1|26573.1|26543.1|26528.1|345
1644309900000|2022-02-08 08:45:00|26553.1|26538.1|26608.1|26593.1|26613.1|26598.1|26553.1|26538.1|213
1644310200000|2022-02-08 08:50:00|26613.1|26598.1|26608.1|26593.1|26628.1|26613.1|26603.1|26588.1|226
1644310500000|2022-02-08 08:55:00|26613.1|26598.1|26603.1|26588.1|26628.1|26613.1|26588.1|26573.1|253
1644310800000|2022-02-08 09:00:00|26600.6|26585.6|26623.1|26608.1|26628.1|26613.1|26598.1|26583.1|153
1644311100000|2022-02-08 09:05:00|26620.6|26605.6|26618.1|26603.1|26623.1|26608.1|26598.1|26583.1|126
1644311400000|2022-02-08 09:10:00|26615.6|26600.6|26623.1|26608.1|26628.1|26613.1|26608.1|26593.1|69
1644311700000|2022-02-08 09:15:00|26628.1|26613.1|26643.1|26628.1|26645.6|26630.6|26623.1|26608.1|152
1644312000000|2022-02-08 09:20:00|26640.6|26625.6|26653.1|26638.1|26665.6|26650.6|26635.6|26620.6|206
1644312300000|2022-02-08 09:25:00|26655.6|26640.6|26648.1|26633.1|26668.1|26653.1|26643.1|26628.1|92
1644312600000|2022-02-08 09:30:00|26645.6|26630.6|26613.1|26598.1|26645.6|26630.6|26613.1|26598.1|218
1644312900000|2022-02-08 09:35:00|26610.6|26595.6|26613.1|26598.1|26618.1|26603.1|26608.1|26593.1|80
1644313200000|2022-02-08 09:40:00|26615.6|26600.6|26585.6|26570.6|26623.1|26608.1|26568.1|26553.1|176
1644313500000|2022-02-08 09:45:00|26583.1|26568.1|26620.6|26605.6|26623.1|26608.1|26578.1|26563.1|168
1644313800000|2022-02-08 09:50:00|26618.1|26603.1|26588.1|26573.1|26653.1|26638.1|26570.6|26555.6|194
1644314100000|2022-02-08 09:55:00|26583.1|26568.1|26543.1|26528.1|26585.6|26570.6|26538.1|26523.1|209
1644314400000|2022-02-08 10:00:00|26540.6|26525.6|26513.1|26498.1|26540.6|26525.6|26508.1|26493.1|319
1644314700000|2022-02-08 10:05:00|26518.1|26503.1|26518.1|26503.1|26528.1|26513.1|26503.1|26488.1|232
1644315000000|2022-02-08 10:10:00|26515.6|26500.6|26493.1|26478.1|26523.1|26508.1|26493.1|26478.1|113
1644315300000|2022-02-08 10:15:00|26498.1|26483.1|26468.1|26453.1|26500.6|26485.6|26463.1|26448.1|268
1644315600000|2022-02-08 10:20:00|26470.6|26455.6|26460.6|26445.6|26480.6|26465.6|26458.1|26443.1|125
1644315900000|2022-02-08 10:25:00|26458.1|26443.1|26475.6|26460.6|26488.1|26473.1|26458.1|26443.1|146
1644316200000|2022-02-08 10:30:00|26478.1|26463.1|26478.1|26463.1|26498.1|26483.1|26473.1|26458.1|125
1644316500000|2022-02-08 10:35:00|26480.6|26465.6|26468.1|26453.1|26483.1|26468.1|26458.1|26443.1|141
1644316800000|2022-02-08 10:40:00|26465.6|26450.6|26483.1|26468.1|26493.1|26478.1|26458.1|26443.1|134
1644317100000|2022-02-08 10:45:00|26485.6|26470.6|26508.1|26493.1|26508.1|26493.1|26483.1|26468.1|78
1644317400000|2022-02-08 10:50:00|26513.1|26498.1|26483.1|26468.1|26518.1|26503.1|26478.1|26463.1|66
1644317700000|2022-02-08 10:55:00|26480.6|26465.6|26458.1|26443.1|26490.6|26475.6|26458.1|26443.1|66
1644318000000|2022-02-08 11:00:00|26460.6|26445.6|26443.1|26428.1|26468.1|26453.1|26423.1|26408.1|145
1644318300000|2022-02-08 11:05:00|26438.1|26423.1|26458.1|26443.1|26463.1|26448.1|26438.1|26423.1|90
1644318600000|2022-02-08 11:10:00|26460.6|26445.6|26453.1|26438.1|26460.6|26445.6|26445.6|26430.6|106
1644318900000|2022-02-08 11:15:00|26458.1|26443.1|26440.6|26425.6|26478.1|26463.1|26433.1|26418.1|88
1644319200000|2022-02-08 11:20:00|26438.1|26423.1|26408.1|26393.1|26458.1|26443.1|26395.6|26380.6|120
1644319500000|2022-02-08 11:25:00|26403.1|26388.1|26403.1|26388.1|26410.6|26395.6|26390.6|26375.6|117
1644319800000|2022-02-08 11:30:00|26398.1|26383.1|26413.1|26398.1|26428.1|26413.1|26398.1|26383.1|106
1644320100000|2022-02-08 11:35:00|26410.6|26395.6|26375.6|26360.6|26423.1|26408.1|26373.1|26358.1|82
1644320400000|2022-02-08 11:40:00|26378.1|26363.1|26390.6|26375.6|26415.6|26400.6|26375.6|26360.6|71
1644320700000|2022-02-08 11:45:00|26393.1|26378.1|26368.1|26353.1|26393.1|26378.1|26363.1|26348.1|63
1644321000000|2022-02-08 11:50:00|26370.6|26355.6|26390.6|26375.6|26393.1|26378.1|26368.1|26353.1|103
1644321300000|2022-02-08 11:55:00|26388.1|26373.1|26393.1|26378.1|26395.6|26380.6|26370.6|26355.6|56
1644321600000|2022-02-08 12:00:00|26388.1|26373.1|26373.1|26358.1|26393.1|26378.1|26370.6|26355.6|58
1644321900000|2022-02-08 12:05:00|26370.6|26355.6|26388.1|26373.1|26390.6|26375.6|26365.6|26350.6|76
1644322200000|2022-02-08 12:10:00|26390.6|26375.6|26390.6|26375.6|26398.1|26383.1|26378.1|26363.1|63
1644322500000|2022-02-08 12:15:00|26393.1|26378.1|26368.1|26353.1|26393.1|26378.1|26348.1|26333.1|85
1644322800000|2022-02-08 12:20:00|26363.1|26348.1|26358.1|26343.1|26368.1|26353.1|26348.1|26333.1|65
1644323100000|2022-02-08 12:25:00|26353.1|26338.1|26393.1|26378.1|26400.6|26385.6|26353.1|26338.1|133
1644323400000|2022-02-08 12:30:00|26388.1|26373.1|26373.1|26358.1|26413.1|26398.1|26368.1|26353.1|288
1644323700000|2022-02-08 12:35:00|26375.6|26360.6|26368.1|26353.1|26388.1|26373.1|26358.1|26343.1|179
1644324000000|2022-02-08 12:40:00|26373.3|26358.3|26348.3|26333.3|26373.3|26358.3|26340.8|26325.8|107
1644324300000|2022-02-08 12:45:00|26343.3|26328.3|26363.3|26348.3|26378.3|26363.3|26338.3|26323.3|106
1644324600000|2022-02-08 12:50:00|26365.8|26350.8|26353.3|26338.3|26378.3|26363.3|26343.3|26328.3|52
1644324900000|2022-02-08 12:55:00|26350.8|26335.8|26373.3|26358.3|26373.3|26358.3|26348.3|26333.3|79
1644325200000|2022-02-08 13:00:00|26370.8|26355.8|26388.3|26373.3|26398.3|26383.3|26368.3|26353.3|113
1644325500000|2022-02-08 13:05:00|26385.8|26370.8|26398.3|26383.3|26413.3|26398.3|26383.3|26368.3|103
1644325800000|2022-02-08 13:10:00|26393.3|26378.3|26398.3|26383.3|26403.3|26388.3|26385.8|26370.8|73
1644326100000|2022-02-08 13:15:00|26393.3|26378.3|26398.3|26383.3|26403.3|26388.3|26383.3|26368.3|103
1644326400000|2022-02-08 13:20:00|26403.3|26388.3|26388.3|26373.3|26403.3|26388.3|26383.3|26368.3|74
1644326700000|2022-02-08 13:25:00|26385.8|26370.8|26388.3|26373.3|26393.3|26378.3|26373.3|26358.3|77
1644327000000|2022-02-08 13:30:00|26390.8|26375.8|26383.3|26368.3|26393.3|26378.3|26373.3|26358.3|113
1644327300000|2022-02-08 13:35:00|26385.8|26370.8|26373.3|26358.3|26393.3|26378.3|26363.3|26348.3|74
1644327600000|2022-02-08 13:40:00|26368.3|26353.3|26348.3|26333.3|26368.3|26353.3|26348.3|26333.3|76
1644327900000|2022-02-08 13:45:00|26355.8|26340.8|26333.3|26318.3|26365.8|26350.8|26333.3|26318.3|105
1644328200000|2022-02-08 13:50:00|26328.3|26313.3|26308.3|26293.3|26333.3|26318.3|26305.8|26290.8|100
1644328500000|2022-02-08 13:55:00|26305.8|26290.8|26308.3|26293.3|26313.3|26298.3|26293.3|26278.3|93
1644328800000|2022-02-08 14:00:00|26305.8|26290.8|26303.3|26288.3|26318.3|26303.3|26298.3|26283.3|129
1644329100000|2022-02-08 14:05:00|26298.3|26283.3|26308.3|26293.3|26308.3|26293.3|26293.3|26278.3|110
1644329400000|2022-02-08 14:10:00|26305.8|26290.8|26298.3|26283.3|26318.3|26303.3|26298.3|26283.3|109
1644329700000|2022-02-08 14:15:00|26295.8|26280.8|26293.3|26278.3|26300.8|26285.8|26283.3|26268.3|111
1644330000000|2022-02-08 14:20:00|26290.8|26275.8|26283.3|26268.3|26298.3|26283.3|26275.8|26260.8|131
1644330300000|2022-02-08 14:25:00|26280.8|26265.8|26298.3|26283.3|26300.8|26285.8|26278.3|26263.3|122
1644330600000|2022-02-08 14:30:00|26300.8|26285.8|26313.3|26298.3|26333.3|26318.3|26295.8|26280.8|197
1644330900000|2022-02-08 14:35:00|26318.3|26303.3|26353.3|26338.3|26360.8|26345.8|26315.8|26300.8|378
1644331200000|2022-02-08 14:40:00|26355.8|26340.8|26330.8|26315.8|26388.3|26373.3|26323.3|26308.3|492
1644331500000|2022-02-08 14:45:00|26333.3|26318.3|26318.3|26303.3|26348.3|26333.3|26313.3|26298.3|169
1644331800000|2022-02-08 14:50:00|26323.3|26308.3|26283.3|26268.3|26325.8|26310.8|26273.3|26258.3|304
1644332100000|2022-02-08 14:55:00|26285.8|26270.8|26270.8|26255.8|26288.3|26273.3|26263.3|26248.3|182
1644332400000|2022-02-08 15:00:00|26268.3|26253.3|26225.8|26210.8|26268.3|26253.3|26208.3|26193.3|346
1644332700000|2022-02-08 15:05:00|26223.3|26208.3|26243.3|26228.3|26258.3|26243.3|26208.3|26193.3|752
1644333000000|2022-02-08 15:10:00|26242.2|26227.2|26267.2|26252.2|26267.2|26252.2|26237.2|26222.2|152
1644333300000|2022-02-08 15:15:00|26269.7|26254.7|26307.2|26292.2|26317.2|26302.2|26269.7|26254.7|1190
1644333600000|2022-02-08 15:20:00|26304.7|26289.7|26327.2|26312.2|26332.2|26317.2|26302.2|26287.2|190
1644333900000|2022-02-08 15:25:00|26322.2|26307.2|26304.7|26289.7|26337.2|26322.2|26292.2|26277.2|125
1644334200000|2022-02-08 15:30:00|26307.2|26292.2|26299.7|26284.7|26317.2|26302.2|26284.7|26269.7|639
1644334500000|2022-02-08 15:35:00|26297.2|26282.2|26327.2|26312.2|26342.2|26327.2|26277.2|26262.2|166
1644334800000|2022-02-08 15:40:00|26329.7|26314.7|26317.2|26302.2|26332.2|26317.2|26302.2|26287.2|179
1644335100000|2022-02-08 15:45:00|26319.7|26304.7|26342.2|26327.2|26347.2|26332.2|26319.7|26304.7|232
1644335400000|2022-02-08 15:50:00|26339.7|26324.7|26342.2|26327.2|26352.2|26337.2|26332.2|26317.2|258
1644335700000|2022-02-08 15:55:00|26339.7|26324.7|26327.2|26312.2|26342.2|26327.2|26327.2|26312.2|195
1644336000000|2022-02-08 16:00:00|26329.7|26314.7|26352.2|26337.2|26352.2|26337.2|26327.2|26312.2|124
1644336300000|2022-02-08 16:05:00|26349.7|26334.7|26357.2|26342.2|26362.2|26347.2|26342.2|26327.2|96
1644336600000|2022-02-08 16:10:00|26359.7|26344.7|26367.2|26352.2|26367.2|26352.2|26352.2|26337.2|118
1644336900000|2022-02-08 16:15:00|26369.7|26354.7|26387.2|26372.2|26387.2|26372.2|26362.2|26347.2|172
1644337200000|2022-02-08 16:20:00|26392.2|26377.2|26382.2|26367.2|26392.2|26377.2|26362.2|26347.2|160
1644337500000|2022-02-08 16:25:00|26387.2|26372.2|26387.2|26372.2|26407.2|26392.2|26382.2|26367.2|417
1644337800000|2022-02-08 16:30:00|26389.7|26374.7|26414.7|26399.7|26432.2|26417.2|26387.2|26372.2|224
1644338100000|2022-02-08 16:35:00|26412.2|26397.2|26454.7|26439.7|26457.2|26442.2|26412.2|26397.2|204
1644338400000|2022-02-08 16:40:00|26457.2|26442.2|26459.7|26444.7|26462.2|26447.2|26447.2|26432.2|65
1644338700000|2022-02-08 16:45:00|26462.2|26447.2|26464.7|26449.7|26474.7|26459.7|26457.2|26442.2|43
1644339000000|2022-02-08 16:50:00|26469.7|26444.7|26474.7|26449.7|26479.7|26459.7|26459.7|26434.7|31
1644339300000|2022-02-08 16:55:00|26479.7|26454.7|26484.7|26464.7|26484.7|26464.7|26474.7|26449.7|26
1644339600000|2022-02-08 17:00:00|26489.7|26469.7|26484.7|26464.7|26494.7|26474.7|26484.7|26459.7|22
1644339900000|2022-02-08 17:05:00|26479.7|26459.7|26484.7|26464.7|26489.7|26469.7|26474.7|26454.7|43
1644340200000|2022-02-08 17:10:00|26479.7|26459.7|26479.7|26459.7|26489.7|26469.7|26479.7|26459.7|20
1644340500000|2022-02-08 17:15:00|26474.7|26454.7|26474.7|26449.7|26484.7|26464.7|26469.7|26449.7|28
1644340800000|2022-02-08 17:20:00|26469.7|26454.7|26479.7|26459.7|26484.7|26464.7|26469.7|26449.7|6
1644341100000|2022-02-08 17:25:00|26484.7|26464.7|26479.7|26459.7|26489.7|26464.7|26474.7|26454.7|17
1644341400000|2022-02-08 17:30:00|26484.7|26464.7|26499.7|26479.7|26499.7|26479.7|26479.7|26459.7|15
1644341700000|2022-02-08 17:35:00|26504.7|26474.7|26509.7|26489.7|26509.7|26489.7|26494.7|26474.7|11
1644342000000|2022-02-08 17:40:00|26514.7|26494.7|26519.7|26499.7|26529.7|26504.7|26514.7|26489.7|34
1644342300000|2022-02-08 17:45:00|26514.7|26494.7|26514.7|26494.7|26524.7|26504.7|26509.7|26489.7|17
1644342600000|2022-02-08 17:50:00|26519.7|26499.7|26519.7|26499.7|26524.7|26504.7|26514.7|26494.7|11
1644342900000|2022-02-08 17:55:00|26514.7|26494.7|26514.7|26489.7|26519.7|26499.7|26509.7|26489.7|20
1644343200000|2022-02-08 18:00:00|26509.7|26484.7|26509.7|26489.7|26519.7|26494.7|26504.7|26484.7|5
1644343500000|2022-02-08 18:05:00|26514.7|26494.7|26514.7|26494.7|26524.7|26499.7|26509.7|26489.7|22
1644343800000|2022-02-08 18:10:00|26509.7|26489.7|26514.7|26494.7|26519.7|26499.7|26509.7|26489.7|14
1644344100000|2022-02-08 18:15:00|26509.7|26489.7|26519.7|26499.7|26519.7|26499.7|26499.7|26479.7|19
1644344400000|2022-02-08 18:20:00|26514.7|26494.7|26514.7|26494.7|26524.7|26504.7|26514.7|26494.7|15
1644344700000|2022-02-08 18:25:00|26509.7|26489.7|26499.7|26479.7|26514.7|26494.7|26499.7|26479.7|34
1644345000000|2022-02-08 18:30:00|26494.7|26474.7|26504.7|26484.7|26509.7|26489.7|26494.7|26474.7|58
1644345300000|2022-02-08 18:35:00|26509.7|26489.7|26509.7|26484.7|26514.7|26494.7|26504.7|26484.7|8
1644345600000|2022-02-08 18:40:00|26504.7|26489.7|26504.7|26484.7|26504.7|26489.7|26499.7|26479.7|16
1644345900000|2022-02-08 18:45:00|26499.7|26479.7|26509.7|26489.7|26509.7|26489.7|26499.7|26479.7|4
1644346200000|2022-02-08 18:50:00|26504.7|26484.7|26509.7|26484.7|26509.7|26489.7|26499.7|26479.7|31
1644346500000|2022-02-08 18:55:00|26504.7|26489.7|26509.7|26489.7|26514.7|26494.7|26504.7|26484.7|7
1644346800000|2022-02-08 19:00:00|26514.7|26494.7|26519.7|26499.7|26519.7|26499.7|26509.7|26489.7|13
1644347100000|2022-02-08 19:05:00|26524.7|26504.7|26514.7|26494.7|26524.7|26504.7|26514.7|26494.7|9
1644347400000|2022-02-08 19:10:00|26509.7|26489.7|26514.7|26489.7|26519.7|26494.7|26509.7|26489.7|3
1644347700000|2022-02-08 19:15:00|26509.7|26494.7|26504.7|26479.7|26509.7|26494.7|26499.7|26479.7|5
1644348000000|2022-02-08 19:20:00|26499.7|26474.7|26479.7|26459.7|26504.7|26479.7|26474.7|26449.7|49
1644348300000|2022-02-08 19:25:00|26484.7|26464.7|26457.2|26442.2|26484.7|26464.7|26457.2|26434.7|17
1644348600000|2022-02-08 19:30:00|26459.7|26444.7|26474.7|26459.7|26477.2|26462.2|26457.2|26442.2|24
1644348900000|2022-02-08 19:35:00|26477.2|26462.2|26447.2|26432.2|26482.2|26467.2|26442.2|26427.2|23
1644349200000|2022-02-08 19:40:00|26452.2|26437.2|26447.2|26432.2|26459.7|26444.7|26434.7|26419.7|11
1644349500000|2022-02-08 19:45:00|26444.7|26429.7|26449.7|26434.7|26452.2|26437.2|26437.2|26422.2|20
1644349800000|2022-02-08 19:50:00|26447.2|26432.2|26464.7|26449.7|26467.2|26452.2|26444.7|26429.7|23
1644350100000|2022-02-08 19:55:00|26467.2|26452.2|26459.7|26444.7|26469.7|26454.7|26452.2|26437.2|9
1644350400000|2022-02-08 20:00:00|26457.2|26442.2|26464.7|26449.7|26469.7|26454.7|26444.7|26429.7|2
1644350700000|2022-02-08 20:05:00|26462.2|26447.2|26467.2|26452.2|26472.2|26457.2|26452.2|26437.2|7
1644351000000|2022-02-08 20:10:00|26469.7|26454.7|26519.7|26504.7|26522.2|26507.2|26469.7|26454.7|10
1644351300000|2022-02-08 20:15:00|26522.2|26507.2|26522.2|26507.2|26527.2|26512.2|26512.2|26497.2|15
1644351600000|2022-02-08 20:20:00|26517.2|26502.2|26514.7|26499.7|26522.2|26507.2|26502.2|26487.2|9
1644351900000|2022-02-08 20:25:00|26512.2|26497.2|26512.2|26497.2|26514.7|26499.7|26502.2|26487.2|15
1644352200000|2022-02-08 20:30:00|26514.7|26499.7|26519.7|26504.7|26527.2|26512.2|26509.7|26494.7|25
1644352500000|2022-02-08 20:35:00|26517.2|26502.2|26514.7|26499.7|26527.2|26512.2|26507.2|26492.2|19
1644352800000|2022-02-08 20:40:00|26517.2|26502.2|26519.7|26504.7|26534.7|26519.7|26514.7|26499.7|17
1644353100000|2022-02-08 20:45:00|26517.2|26502.2|26522.2|26507.2|26529.7|26514.7|26509.7|26494.7|18
1644353400000|2022-02-08 20:50:00|26524.7|26509.7|26527.2|26512.2|26529.7|26514.7|26509.7|26494.7|21
1644353700000|2022-02-08 20:55:00|26544.7|26529.7|26527.2|26512.2|26547.2|26532.2|26519.7|26504.7|28
1644354000000|2022-02-08 21:00:00|26547.9|26507.9|26571.5|26531.5|26574.9|26534.9|26542.9|26502.9|0
1644354300000|2022-02-08 21:05:00|26571|26531|26588.5|26548.5|26595.3|26555.3|26571|26531|0
1644354600000|2022-02-08 21:10:00|26588.2|26548.2|26565.9|26525.9|26592.5|26552.5|26565.4|26525.4|0
1644354900000|2022-02-08 21:15:00|26568|26528|26577.8|26537.8|26583|26543|26565.4|26525.4|0
1644355200000|2022-02-08 21:20:00|26578|26538|26578|26538|26581.7|26541.7|26575.9|26535.9|0
1644355500000|2022-02-08 21:25:00|26578.3|26538.3|26580.3|26540.3|26581.6|26541.6|26577.7|26537.7|0
1644355800000|2022-02-08 21:30:00|26580.1|26540.1|26579.9|26539.9|26583.1|26543.1|26576|26536|0
1644356100000|2022-02-08 21:35:00|26579.7|26539.7|26579.9|26539.9|26581.8|26541.8|26577.3|26537.3|0
1644356400000|2022-02-08 21:40:00|26580.1|26540.1|26576|26536|26580.6|26540.6|26576|26536|0
1644356700000|2022-02-08 21:45:00|26576.1|26536.1|26576|26536|26579.9|26539.9|26576|26536|0
1644357000000|2022-02-08 21:50:00|26576.2|26536.2|26576|26536|26578|26538|26576|26536|0
1644357300000|2022-02-08 21:55:00|26576.4|26536.4|26579.7|26539.7|26579.7|26539.7|26576.4|26536.4|0
1644357600000|2022-02-08 22:00:00|26579.2|26539.2|26579.6|26539.6|26580.8|26540.8|26579.2|26539.2|0
1644357900000|2022-02-08 22:05:00|26579.1|26539.1|26578|26538|26579.6|26539.6|26578|26538|0
1644358200000|2022-02-08 22:10:00|26579.1|26539.1|26579.6|26539.6|26579.6|26539.6|26577.5|26537.5|0
1644358500000|2022-02-08 22:15:00|26579.1|26539.1|26577.5|26537.5|26579.1|26539.1|26576.4|26536.4|0
1644358800000|2022-02-08 22:20:00|26576.9|26536.9|26576.9|26536.9|26576.9|26536.9|26576.9|26536.9|0
1644359100000|2022-02-08 22:25:00|26576.4|26536.4|26576.4|26536.4|26577.5|26537.5|26575.9|26535.9|0
1644359400000|2022-02-08 22:30:00|26577.5|26537.5|26576.4|26536.4|26577.5|26537.5|26576.4|26536.4|0
1644359700000|2022-02-08 22:35:00|26578.9|26538.9|26580|26540|26580.5|26540.5|26578.4|26538.4|0
1644360000000|2022-02-08 22:40:00|26580.5|26540.5|26578.9|26538.9|26581.1|26541.1|26578.9|26538.9|0
1644360300000|2022-02-08 22:45:00|26580|26540|26578.9|26538.9|26580|26540|26578.9|26538.9|0
1644360600000|2022-02-08 22:50:00|26579.5|26539.5|26580|26540|26580|26540|26578.9|26538.9|0
1644361200000|2022-02-08 23:00:00|26580.5|26540.5|26593|26553|26593.7|26553.7|26580.5|26540.5|0
1644361500000|2022-02-08 23:05:00|26593.3|26553.3|26597.8|26557.8|26602.4|26562.4|26593|26553|0
1644361800000|2022-02-08 23:10:00|26598.1|26558.1|26598.3|26558.3|26603.7|26563.7|26596.4|26556.4|0
1644362100000|2022-02-08 23:15:00|26598.2|26558.2|26597.7|26557.7|26602.9|26562.9|26593.1|26553.1|0
1644362400000|2022-02-08 23:20:00|26597.9|26557.9|26615|26575|26615.1|26575.1|26597.9|26557.9|0
1644362700000|2022-02-08 23:25:00|26614.4|26574.4|26616.4|26576.4|26625.6|26585.6|26609.8|26569.8|0
1644363000000|2022-02-08 23:30:00|26616.5|26576.5|26612.5|26572.5|26617.7|26577.7|26610.5|26570.5|0
1644363300000|2022-02-08 23:35:00|26612.7|26572.7|26605.9|26565.9|26613.8|26573.8|26604.1|26564.1|0
1644363600000|2022-02-08 23:40:00|26606|26566|26615.7|26575.7|26617.7|26577.7|26605.9|26565.9|0
1644363900000|2022-02-08 23:45:00|26615.6|26575.6|26607.2|26567.2|26617.7|26577.7|26605.9|26565.9|0
1644364200000|2022-02-08 23:50:00|26607.3|26567.3|26619.7|26579.7|26622.9|26582.9|26605.9|26565.9|0
1644364500000|2022-02-08 23:55:00|26619.5|26579.5|26618.4|26578.4|26619.5|26579.5|26613.1|26573.1|0
1644364800000|2022-02-09 00:00:00|26618.5|26578.5|26616.4|26576.4|26621.6|26581.6|26606.6|26566.6|0
1644365100000|2022-02-09 00:05:00|26616.6|26576.6|26621.6|26581.6|26627.4|26587.4|26616.6|26576.6|0
1644365400000|2022-02-09 00:10:00|26621.9|26581.9|26613.8|26573.8|26622.9|26582.9|26611.1|26571.1|0
1644365700000|2022-02-09 00:15:00|26613.5|26573.5|26580.7|26540.7|26613.5|26573.5|26577.6|26537.6|0
1644366000000|2022-02-09 00:20:00|26580.6|26540.6|26573.6|26533.6|26593.7|26553.7|26568.8|26528.8|0
1644366300000|2022-02-09 00:25:00|26574.1|26534.1|26574.3|26534.3|26581|26541|26573.1|26533.1|0
1644366600000|2022-02-09 00:30:00|26573.8|26533.8|26574.2|26534.2|26578.8|26538.8|26563.4|26523.4|0
1644366900000|2022-02-09 00:35:00|26574.1|26534.1|26579.1|26539.1|26581.8|26541.8|26571|26531|0
1644367200000|2022-02-09 00:40:00|26579|26539|26574.3|26534.3|26579|26539|26569.9|26529.9|0
1644367500000|2022-02-09 00:45:00|26573.8|26533.8|26583.8|26543.8|26583.9|26543.9|26572.9|26532.9|0
1644367800000|2022-02-09 00:50:00|26583.3|26543.3|26586.5|26546.5|26586.7|26546.7|26576|26536|0
1644368100000|2022-02-09 00:55:00|26586|26546|26578.8|26538.8|26588.1|26548.1|26575.6|26535.6|0
1644368400000|2022-02-09 01:00:00|26578.6|26538.6|26570.8|26530.8|26578.6|26538.6|26564.3|26524.3|0
1644368700000|2022-02-09 01:05:00|26571.4|26531.4|26580.7|26540.7|26582.5|26542.5|26569.9|26529.9|0
1644369000000|2022-02-09 01:10:00|26581.2|26541.2|26582.3|26542.3|26588.4|26548.4|26580.7|26540.7|0
1644369300000|2022-02-09 01:15:00|26582.2|26542.2|26579.9|26539.9|26588.4|26548.4|26575.6|26535.6|0
1644369600000|2022-02-09 01:20:00|26580|26540|26581.5|26541.5|26584.3|26544.3|26576.8|26536.8|0
1644369900000|2022-02-09 01:25:00|26581.6|26541.6|26593.8|26553.8|26593.8|26553.8|26581.6|26541.6|0
1644370200000|2022-02-09 01:30:00|26594|26554|26602.7|26562.7|26615.2|26575.2|26594|26554|0
1644370500000|2022-02-09 01:35:00|26602.8|26562.8|26612|26572|26612.2|26572.2|26594.7|26554.7|0
1644370800000|2022-02-09 01:40:00|26612.2|26572.2|26616|26576|26622|26582|26608.9|26568.9|0
1644371100000|2022-02-09 01:45:00|26616.5|26576.5|26620.1|26580.1|26622.2|26582.2|26613|26573|0
1644371400000|2022-02-09 01:50:00|26620.6|26580.6|26608.5|26568.5|26621.7|26581.7|26608.5|26568.5|0
1644371700000|2022-02-09 01:55:00|26608.6|26568.6|26605.4|26565.4|26614.7|26574.7|26602.5|26562.5|0
1644372000000|2022-02-09 02:00:00|26604.8|26564.8|26613.3|26573.3|26618.2|26578.2|26602.5|26562.5|0
1644372300000|2022-02-09 02:05:00|26613.8|26573.8|26605.7|26565.7|26615|26575|26602.3|26562.3|0
1644372600000|2022-02-09 02:10:00|26604.1|26564.1|26605.6|26565.6|26608.7|26568.7|26602.5|26562.5|0
1644372900000|2022-02-09 02:15:00|26605.5|26565.5|26608.5|26568.5|26608.7|26568.7|26605.5|26565.5|0
1644373200000|2022-02-09 02:20:00|26608.6|26568.6|26617.2|26577.2|26617.2|26577.2|26608.6|26568.6|0
1644373500000|2022-02-09 02:25:00|26617.1|26577.1|26609.3|26569.3|26617.2|26577.2|26608|26568|0
1644373800000|2022-02-09 02:30:00|26609.8|26569.8|26604.7|26564.7|26610.9|26570.9|26598.5|26558.5|0
1644374100000|2022-02-09 02:35:00|26604.2|26564.2|26591.2|26551.2|26604.2|26564.2|26591.1|26551.1|0
1644374400000|2022-02-09 02:40:00|26591.8|26551.8|26593.2|26553.2|26596.2|26556.2|26591.2|26551.2|0
1644374700000|2022-02-09 02:45:00|26593.3|26553.3|26593.1|26553.1|26599.3|26559.3|26593|26553|0
1644375000000|2022-02-09 02:50:00|26593|26553|26605|26565|26605|26565|26593|26553|0
1644375300000|2022-02-09 02:55:00|26604|26564|26605.5|26565.5|26608.2|26568.2|26602|26562|0
1644375600000|2022-02-09 03:00:00|26605.4|26565.4|26611.5|26571.5|26611.5|26571.5|26605.4|26565.4|0
1644375900000|2022-02-09 03:05:00|26611|26571|26621.1|26581.1|26623.9|26583.9|26608.5|26568.5|0
1644376200000|2022-02-09 03:10:00|26621.2|26581.2|26620.9|26580.9|26624.3|26584.3|26619.5|26579.5|0
1644376500000|2022-02-09 03:15:00|26620.7|26580.7|26624.2|26584.2|26624.2|26584.2|26617.9|26577.9|0
1644376800000|2022-02-09 03:20:00|26624.4|26584.4|26624.1|26584.1|26624.5|26584.5|26622.6|26582.6|0
1644377100000|2022-02-09 03:25:00|26623.9|26583.9|26630|26590|26630.1|26590.1|26623.8|26583.8|0
1644377400000|2022-02-09 03:30:00|26629.9|26589.9|26650.4|26610.4|26650.4|26610.4|26629.9|26589.9|0
1644377700000|2022-02-09 03:35:00|26650.2|26610.2|26649.8|26609.8|26650.4|26610.4|26646.8|26606.8|0
1644378000000|2022-02-09 03:40:00|26649.9|26609.9|26646.8|26606.8|26650.1|26610.1|26645.1|26605.1|0
1644378300000|2022-02-09 03:45:00|26646.7|26606.7|26645.5|26605.5|26650.2|26610.2|26642.1|26602.1|0
1644378600000|2022-02-09 03:50:00|26645.4|26605.4|26647.4|26607.4|26647.4|26607.4|26644|26604|0
1644378900000|2022-02-09 03:55:00|26647.2|26607.2|26646.9|26606.9|26647.2|26607.2|26643.9|26603.9|0
1644379200000|2022-02-09 04:00:00|26647|26607|26647.4|26607.4|26647.4|26607.4|26646.8|26606.8|0
1644379500000|2022-02-09 04:05:00|26647.5|26607.5|26653.3|26613.3|26653.5|26613.5|26647.4|26607.4|0
1644379800000|2022-02-09 04:10:00|26653.2|26613.2|26648.9|26608.9|26653.2|26613.2|26646|26606|0
1644380100000|2022-02-09 04:15:00|26649|26609|26649.4|26609.4|26655.7|26615.7|26648.9|26608.9|0
1644380400000|2022-02-09 04:20:00|26649.5|26609.5|26653|26613|26653|26613|26649.2|26609.2|0
1644380700000|2022-02-09 04:25:00|26654.1|26614.1|26647.3|26607.3|26655.9|26615.9|26647.3|26607.3|0
1644381000000|2022-02-09 04:30:00|26647.2|26607.2|26644|26604|26647.3|26607.3|26644|26604|0
1644381300000|2022-02-09 04:35:00|26643.8|26603.8|26644.3|26604.3|26644.3|26604.3|26640.5|26600.5|0
1644381600000|2022-02-09 04:40:00|26644.2|26604.2|26650.4|26610.4|26650.5|26610.5|26642.7|26602.7|0
1644381900000|2022-02-09 04:45:00|26650.3|26610.3|26653.5|26613.5|26654.9|26614.9|26650.2|26610.2|0
1644382200000|2022-02-09 04:50:00|26653.6|26613.6|26660|26620|26660|26620|26653.5|26613.5|0
1644382500000|2022-02-09 04:55:00|26661.1|26621.1|26664|26624|26666|26626|26657.3|26617.3|0
1644382800000|2022-02-09 05:00:00|26664.1|26624.1|26666.9|26626.9|26667|26627|26657.8|26617.8|0
1644383100000|2022-02-09 05:05:00|26667|26627|26690.6|26650.6|26696.4|26656.4|26666.9|26626.9|0
1644383400000|2022-02-09 05:10:00|26689.5|26649.5|26671.3|26631.3|26693.4|26653.4|26669.3|26629.3|0
1644383700000|2022-02-09 05:15:00|26671.5|26631.5|26680|26640|26683.3|26643.3|26671.3|26631.3|0
1644384000000|2022-02-09 05:20:00|26679.5|26639.5|26682.7|26642.7|26685.9|26645.9|26677|26637|0
1644384300000|2022-02-09 05:25:00|26682.6|26642.6|26688.7|26648.7|26690.1|26650.1|26682.5|26642.5|0
1644384600000|2022-02-09 05:30:00|26688.5|26648.5|26682.3|26642.3|26688.7|26648.7|26676.4|26636.4|0
1644384900000|2022-02-09 05:35:00|26682.4|26642.4|26681.5|26641.5|26684.8|26644.8|26676.2|26636.2|0
1644385200000|2022-02-09 05:40:00|26680.9|26640.9|26688.3|26648.3|26688.3|26648.3|26678.5|26638.5|0
1644385500000|2022-02-09 05:45:00|26689.4|26649.4|26685.6|26645.6|26695.4|26655.4|26685.5|26645.5|0
1644385800000|2022-02-09 05:50:00|26685.7|26645.7|26682.1|26642.1|26688.8|26648.8|26678.9|26638.9|0
1644386100000|2022-02-09 05:55:00|26681.9|26641.9|26673.6|26633.6|26682.6|26642.6|26672.9|26632.9|0
1644386400000|2022-02-09 06:00:00|26672.9|26632.9|26673.6|26633.6|26679.4|26639.4|26670.1|26630.1|0
1644386700000|2022-02-09 06:05:00|26674.8|26634.8|26671.5|26631.5|26676.6|26636.6|26670.2|26630.2|0
1644387000000|2022-02-09 06:10:00|26670.9|26630.9|26664|26624|26673.2|26633.2|26659|26619|0
1644387300000|2022-02-09 06:15:00|26663.9|26623.9|26666.8|26626.8|26673.2|26633.2|26661|26621|0
1644387600000|2022-02-09 06:20:00|26666.9|26626.9|26672.9|26632.9|26673|26633|26665.2|26625.2|0
1644387900000|2022-02-09 06:25:00|26673|26633|26632.3|26592.3|26679.3|26639.3|26629.1|26589.1|0
1644388200000|2022-02-09 06:30:00|26632.4|26592.4|26644.6|26604.6|26644.6|26604.6|26632.4|26592.4|0
1644388500000|2022-02-09 06:35:00|26645.7|26605.7|26670.6|26630.6|26685.3|26645.3|26645.7|26605.7|0
1644388800000|2022-02-09 06:40:00|26670.7|26630.7|26667.2|26627.2|26673.2|26633.2|26661.4|26621.4|0
1644389100000|2022-02-09 06:45:00|26667.1|26627.1|26654.4|26614.4|26667.2|26627.2|26654.4|26614.4|0
1644389400000|2022-02-09 06:50:00|26654.5|26614.5|26666.4|26626.4|26666.4|26626.4|26644.1|26604.1|0
1644389700000|2022-02-09 06:55:00|26666.2|26626.2|26633.2|26593.2|26666.2|26626.2|26633.2|26593.2|0
1644390000000|2022-02-09 07:00:00|26631.1|26591.1|26649.7|26634.7|26659.7|26644.7|26627.3|26587.3|83
1644390300000|2022-02-09 07:05:00|26647.2|26632.2|26634.7|26619.7|26647.2|26632.2|26614.7|26599.7|46
1644390600000|2022-02-09 07:10:00|26637.2|26622.2|26642.2|26627.2|26652.2|26637.2|26634.7|26619.7|30
1644390900000|2022-02-09 07:15:00|26644.7|26629.7|26609.7|26594.7|26644.7|26629.7|26609.7|26594.7|34
1644391200000|2022-02-09 07:20:00|26612.2|26597.2|26622.2|26607.2|26632.2|26617.2|26607.2|26592.2|19
1644391500000|2022-02-09 07:25:00|26624.7|26609.7|26624.7|26609.7|26634.7|26619.7|26612.2|26597.2|22
1644391800000|2022-02-09 07:30:00|26622.2|26607.2|26627.2|26612.2|26627.2|26612.2|26604.7|26589.7|16
1644392100000|2022-02-09 07:35:00|26629.7|26614.7|26597.2|26582.2|26632.2|26617.2|26597.2|26582.2|33
1644392400000|2022-02-09 07:40:00|26594.7|26579.7|26574.7|26559.7|26594.7|26579.7|26564.7|26549.7|40
1644392700000|2022-02-09 07:45:00|26572.2|26557.2|26582.2|26567.2|26587.2|26572.2|26557.2|26542.2|42
1644393000000|2022-02-09 07:50:00|26584.7|26569.7|26589.7|26574.7|26589.7|26574.7|26582.2|26567.2|26
1644393300000|2022-02-09 07:55:00|26587.2|26572.2|26622.2|26607.2|26622.2|26607.2|26587.2|26572.2|48
1644393600000|2022-02-09 08:00:00|26634.7|26619.7|26727.2|26712.2|26752.2|26737.2|26604.7|26589.7|894
1644393900000|2022-02-09 08:05:00|26724.7|26709.7|26717.2|26702.2|26747.2|26732.2|26702.2|26687.2|444
1644394200000|2022-02-09 08:10:00|26724.7|26709.7|26699.7|26684.7|26732.2|26717.2|26677.2|26662.2|366
1644394500000|2022-02-09 08:15:00|26702.2|26687.2|26704.7|26689.7|26717.2|26702.2|26692.2|26677.2|216
1644394800000|2022-02-09 08:20:00|26707.2|26692.2|26709.7|26694.7|26739.7|26724.7|26687.2|26672.2|204
1644395100000|2022-02-09 08:25:00|26707.2|26692.2|26747.2|26732.2|26757.2|26742.2|26704.7|26689.7|227
1644395400000|2022-02-09 08:30:00|26752.2|26737.2|26822.2|26807.2|26822.2|26807.2|26727.2|26712.2|436
1644395700000|2022-02-09 08:35:00|26819.7|26804.7|26852.2|26837.2|26852.2|26837.2|26812.2|26797.2|277
1644396000000|2022-02-09 08:40:00|26850|26835|26852.5|26837.5|26875|26860|26840|26825|419
1644396300000|2022-02-09 08:45:00|26850|26835|26872.5|26857.5|26880|26865|26850|26835|275
1644396600000|2022-02-09 08:50:00|26875|26860|26900|26885|26905|26890|26867.5|26852.5|312
1644396900000|2022-02-09 08:55:00|26897.5|26882.5|26880|26865|26900|26885|26877.5|26862.5|112
1644397200000|2022-02-09 09:00:00|26882.5|26867.5|26880|26865|26900|26885|26865|26850|200
1644397500000|2022-02-09 09:05:00|26882.5|26867.5|26910|26895|26917.5|26902.5|26880|26865|178
1644397800000|2022-02-09 09:10:00|26912.5|26897.5|26915|26900|26925|26910|26905|26890|161
1644398100000|2022-02-09 09:15:00|26912.5|26897.5|26895|26880|26915|26900|26885|26870|153
1644398400000|2022-02-09 09:20:00|26892.5|26877.5|26865|26850|26905|26890|26865|26850|128
1644398700000|2022-02-09 09:25:00|26860|26845|26865|26850|26865|26850|26845|26830|178
1644399000000|2022-02-09 09:30:00|26862.5|26847.5|26855|26840|26875|26860|26850|26835|83
1644399300000|2022-02-09 09:35:00|26852.5|26837.5|26865|26850|26865|26850|26850|26835|68
1644399600000|2022-02-09 09:40:00|26867.5|26852.5|26880|26865|26890|26875|26865|26850|85
1644399900000|2022-02-09 09:45:00|26875|26860|26860|26845|26880|26865|26852.5|26837.5|70
1644400200000|2022-02-09 09:50:00|26862.5|26847.5|26870|26855|26875|26860|26850|26835|123
1644400500000|2022-02-09 09:55:00|26867.5|26852.5|26900|26885|26900|26885|26867.5|26852.5|99
1644400800000|2022-02-09 10:00:00|26905|26890|26905|26890|26910|26895|26890|26875|108
1644401100000|2022-02-09 10:05:00|26910|26895|26920|26905|26925|26910|26910|26895|138
1644401400000|2022-02-09 10:10:00|26917.5|26902.5|26905|26890|26920|26905|26900|26885|153
1644401700000|2022-02-09 10:15:00|26900|26885|26930|26915|26930|26915|26895|26880|134
1644402000000|2022-02-09 10:20:00|26932.5|26917.5|26935|26920|26940|26925|26915|26900|145
1644402300000|2022-02-09 10:25:00|26940|26925|26925|26910|26940|26925|26925|26910|64
1644402600000|2022-02-09 10:30:00|26922.5|26907.5|26917.5|26902.5|26935|26920|26905|26890|100
1644402900000|2022-02-09 10:35:00|26915|26900|26920|26905|26922.5|26907.5|26902.5|26887.5|73
1644403200000|2022-02-09 10:40:00|26922.5|26907.5|26925|26910|26940|26925|26920|26905|90
1644403500000|2022-02-09 10:45:00|26920|26905|26905|26890|26925|26910|26905|26890|44
1644403800000|2022-02-09 10:50:00|26902.5|26887.5|26920|26905|26920|26905|26900|26885|66
1644404100000|2022-02-09 10:55:00|26915|26900|26925|26910|26930|26915|26910|26895|90
1644404400000|2022-02-09 11:00:00|26927.5|26912.5|26920|26905|26935|26920|26915|26900|178
1644404700000|2022-02-09 11:05:00|26917.5|26902.5|26922.5|26907.5|26925|26910|26910|26895|87
1644405000000|2022-02-09 11:10:00|26925|26910|26910|26895|26935|26920|26902.5|26887.5|136
1644405300000|2022-02-09 11:15:00|26907.5|26892.5|26920|26905|26925|26910|26905|26890|61
1644405600000|2022-02-09 11:20:00|26915|26900|26917.5|26902.5|26925|26910|26912.5|26897.5|59
1644405900000|2022-02-09 11:25:00|26915|26900|26915|26900|26922.5|26907.5|26905|26890|69
1644406200000|2022-02-09 11:30:00|26910|26895|26925|26910|26925|26910|26910|26895|60
1644406500000|2022-02-09 11:35:00|26920|26905|26920|26905|26935|26920|26920|26905|52
1644406800000|2022-02-09 11:40:00|26922.5|26907.5|26932.5|26917.5|26935|26920|26920|26905|32
1644407100000|2022-02-09 11:45:00|26930|26915|26930|26915|26935|26920|26925|26910|39
1644407400000|2022-02-09 11:50:00|26927.5|26912.5|26935|26920|26940|26925|26925|26910|35
1644407700000|2022-02-09 11:55:00|26937.5|26922.5|26940|26925|26945|26930|26935|26920|70
1644408000000|2022-02-09 12:00:00|26942.5|26927.5|26960|26945|26960|26945|26942.5|26927.5|93
1644408300000|2022-02-09 12:05:00|26965|26950|26985|26970|26985|26970|26960|26945|191
1644408600000|2022-02-09 12:10:00|26987.5|26972.5|26990|26975|26995|26980|26985|26970|67
1644408900000|2022-02-09 12:15:00|26985|26970|26990|26975|26992.5|26977.5|26970|26955|91
1644409200000|2022-02-09 12:20:00|26985|26970|27005|26990|27010|26995|26985|26970|133
1644409500000|2022-02-09 12:25:00|27002.5|26987.5|26975|26960|27010|26995|26975|26960|80
1644409800000|2022-02-09 12:30:00|26980|26965|26970|26955|26982.5|26967.5|26965|26950|63
1644410100000|2022-02-09 12:35:00|26967.5|26952.5|26960|26945|26970|26955|26957.5|26942.5|103
1644410400000|2022-02-09 12:40:00|26957.7|26942.7|26967.7|26952.7|26970.2|26955.2|26957.7|26942.7|74
1644410700000|2022-02-09 12:45:00|26970.2|26955.2|26975.2|26960.2|26977.7|26962.7|26962.7|26947.7|55
1644411000000|2022-02-09 12:50:00|26972.7|26957.7|26965.2|26950.2|26977.7|26962.7|26962.7|26947.7|39
1644411300000|2022-02-09 12:55:00|26962.7|26947.7|26962.7|26947.7|26967.7|26952.7|26952.7|26937.7|58
1644411600000|2022-02-09 13:00:00|26965.2|26950.2|26962.7|26947.7|26977.7|26962.7|26957.7|26942.7|80
1644411900000|2022-02-09 13:05:00|26965.2|26950.2|26962.7|26947.7|26970.2|26955.2|26957.7|26942.7|36
1644412200000|2022-02-09 13:10:00|26965.2|26950.2|26987.7|26972.7|26992.7|26977.7|26962.7|26947.7|62
1644412500000|2022-02-09 13:15:00|26985.2|26970.2|26982.7|26967.7|27002.7|26987.7|26982.7|26967.7|53
1644412800000|2022-02-09 13:20:00|26985.2|26970.2|26975.2|26960.2|26987.7|26972.7|26970.2|26955.2|48
1644413100000|2022-02-09 13:25:00|26977.7|26962.7|26975.2|26960.2|26982.7|26967.7|26970.2|26955.2|54
1644413400000|2022-02-09 13:30:00|26977.7|26962.7|26987.7|26972.7|26992.7|26977.7|26977.7|26962.7|60
1644413700000|2022-02-09 13:35:00|26990.2|26975.2|26967.7|26952.7|26990.2|26975.2|26967.7|26952.7|60
1644414000000|2022-02-09 13:40:00|26970.2|26955.2|26982.7|26967.7|26987.7|26972.7|26967.7|26952.7|59
1644414300000|2022-02-09 13:45:00|26980.2|26965.2|27002.7|26987.7|27002.7|26987.7|26980.2|26965.2|58
1644414600000|2022-02-09 13:50:00|27007.7|26992.7|27012.7|26997.7|27012.7|26997.7|27002.7|26987.7|68
1644414900000|2022-02-09 13:55:00|27010.2|26995.2|27002.7|26987.7|27012.7|26997.7|26997.7|26982.7|544
1644415200000|2022-02-09 14:00:00|27005.2|26990.2|26992.7|26977.7|27005.2|26990.2|26982.7|26967.7|62
1644415500000|2022-02-09 14:05:00|26987.7|26972.7|26987.7|26972.7|26997.7|26982.7|26980.2|26965.2|73
1644415800000|2022-02-09 14:10:00|26992.7|26977.7|26985.2|26970.2|26992.7|26977.7|26982.7|26967.7|102
1644416100000|2022-02-09 14:15:00|26987.7|26972.7|26987.7|26972.7|26992.7|26977.7|26982.7|26967.7|41
1644416400000|2022-02-09 14:20:00|26990.2|26975.2|27007.7|26992.7|27010.2|26995.2|26987.7|26972.7|62
1644416700000|2022-02-09 14:25:00|27010.2|26995.2|27017.7|27002.7|27025.2|27010.2|27007.7|26992.7|104
1644417000000|2022-02-09 14:30:00|27015.2|27000.2|27040.2|27025.2|27062.7|27047.7|27005.2|26990.2|264
1644417300000|2022-02-09 14:35:00|27037.7|27022.7|27047.7|27032.7|27062.7|27047.7|27032.7|27017.7|216
1644417600000|2022-02-09 14:40:00|27050.2|27035.2|27067.7|27052.7|27072.7|27057.7|27047.7|27032.7|114
1644417900000|2022-02-09 14:45:00|27072.7|27057.7|27045.2|27030.2|27072.7|27057.7|27042.7|27027.7|148
1644418200000|2022-02-09 14:50:00|27047.7|27032.7|27057.7|27042.7|27057.7|27042.7|27017.7|27002.7|174
1644418500000|2022-02-09 14:55:00|27055.2|27040.2|27047.7|27032.7|27062.7|27047.7|27032.7|27017.7|159
1644418800000|2022-02-09 15:00:00|27050.2|27035.2|27052.7|27037.7|27060.2|27045.2|27040.2|27025.2|112
1644419100000|2022-02-09 15:05:00|27050.2|27035.2|27052.7|27037.7|27052.7|27037.7|27037.7|27022.7|137
1644419400000|2022-02-09 15:10:00|27054.1|27039.1|27036.6|27021.6|27059.1|27044.1|27029.1|27014.1|172
1644419700000|2022-02-09 15:15:00|27039.1|27024.1|27046.6|27031.6|27069.1|27054.1|27034.1|27019.1|141
1644420000000|2022-02-09 15:20:00|27044.1|27029.1|27029.1|27014.1|27051.6|27036.6|27029.1|27014.1|162
1644420300000|2022-02-09 15:25:00|27049.1|27034.1|27044.1|27029.1|27064.1|27049.1|27029.1|27014.1|335
1644420600000|2022-02-09 15:30:00|27049.1|27034.1|27084.1|27069.1|27094.1|27079.1|27049.1|27034.1|188
1644420900000|2022-02-09 15:35:00|27086.6|27071.6|27064.1|27049.1|27094.1|27079.1|27064.1|27049.1|138
1644421200000|2022-02-09 15:40:00|27069.1|27054.1|27069.1|27054.1|27084.1|27069.1|27064.1|27049.1|110
1644421500000|2022-02-09 15:45:00|27071.6|27056.6|27079.1|27064.1|27079.1|27064.1|27064.1|27049.1|87
1644421800000|2022-02-09 15:50:00|27074.1|27059.1|27099.1|27084.1|27104.1|27089.1|27074.1|27059.1|246
1644422100000|2022-02-09 15:55:00|27101.6|27086.6|27119.1|27104.1|27119.1|27104.1|27099.1|27084.1|144
1644422400000|2022-02-09 16:00:00|27116.6|27101.6|27109.1|27094.1|27124.1|27109.1|27109.1|27094.1|201
1644422700000|2022-02-09 16:05:00|27114.1|27099.1|27104.1|27089.1|27119.1|27104.1|27099.1|27084.1|165
1644423000000|2022-02-09 16:10:00|27106.6|27091.6|27096.6|27081.6|27119.1|27104.1|27094.1|27079.1|158
1644423300000|2022-02-09 16:15:00|27099.1|27084.1|27104.1|27089.1|27109.1|27094.1|27094.1|27079.1|156
1644423600000|2022-02-09 16:20:00|27106.6|27091.6|27104.1|27089.1|27109.1|27094.1|27099.1|27084.1|140
1644423900000|2022-02-09 16:25:00|27109.1|27094.1|27089.1|27074.1|27116.6|27101.6|27089.1|27074.1|373
1644424200000|2022-02-09 16:30:00|27084.1|27069.1|27124.1|27109.1|27124.1|27109.1|27074.1|27059.1|676
1644424500000|2022-02-09 16:35:00|27119.1|27104.1|27149.1|27134.1|27149.1|27134.1|27119.1|27104.1|331
1644424800000|2022-02-09 16:40:00|27154.1|27139.1|27134.1|27119.1|27164.1|27149.1|27131.6|27116.6|166
1644425100000|2022-02-09 16:45:00|27136.6|27121.6|27136.6|27121.6|27144.1|27129.1|27129.1|27114.1|65
1644425400000|2022-02-09 16:50:00|27141.6|27116.6|27111.6|27091.6|27146.6|27121.6|27111.6|27091.6|58
1644425700000|2022-02-09 16:55:00|27116.6|27096.6|27126.6|27106.6|27136.6|27116.6|27106.6|27086.6|76
1644426000000|2022-02-09 17:00:00|27121.6|27101.6|27126.6|27106.6|27131.6|27111.6|27121.6|27096.6|14
1644426300000|2022-02-09 17:05:00|27121.6|27101.6|27131.6|27106.6|27131.6|27106.6|27111.6|27091.6|34
1644426600000|2022-02-09 17:10:00|27126.6|27101.6|27136.6|27116.6|27136.6|27116.6|27121.6|27101.6|22
1644426900000|2022-02-09 17:15:00|27141.6|27121.6|27156.6|27131.6|27161.6|27141.6|27136.6|27116.6|46
1644427200000|2022-02-09 17:20:00|27161.6|27136.6|27146.6|27126.6|27161.6|27141.6|27136.6|27121.6|70
1644427500000|2022-02-09 17:25:00|27151.6|27131.6|27146.6|27126.6|27161.6|27141.6|27146.6|27126.6|79
1644427800000|2022-02-09 17:30:00|27151.6|27131.6|27136.6|27111.6|27161.6|27141.6|27131.6|27111.6|70
1644428100000|2022-02-09 17:35:00|27131.6|27116.6|27151.6|27131.6|27161.6|27136.6|27131.6|27111.6|25
1644428400000|2022-02-09 17:40:00|27156.6|27136.6|27156.6|27136.6|27161.6|27136.6|27146.6|27126.6|37
1644428700000|2022-02-09 17:45:00|27151.6|27131.6|27156.6|27131.6|27156.6|27131.6|27151.6|27131.6|9
1644429000000|2022-02-09 17:50:00|27151.6|27136.6|27146.6|27126.6|27156.6|27136.6|27146.6|27126.6|4
1644429300000|2022-02-09 17:55:00|27151.6|27121.6|27151.6|27126.6|27151.6|27131.6|27141.6|27121.6|12
1644429600000|2022-02-09 18:00:00|27146.6|27121.6|27151.6|27126.6|27156.6|27136.6|27141.6|27121.6|11
1644429900000|2022-02-09 18:05:00|27146.6|27121.6|27141.6|27121.6|27151.6|27131.6|27136.6|27116.6|6
1644430200000|2022-02-09 18:10:00|27146.6|27126.6|27141.6|27116.6|27146.6|27126.6|27136.6|27116.6|7
1644430500000|2022-02-09 18:15:00|27146.6|27121.6|27146.6|27126.6|27151.6|27131.6|27141.6|27116.6|7
1644430800000|2022-02-09 18:20:00|27151.6|27131.6|27151.6|27131.6|27156.6|27136.6|27146.6|27126.6|7
1644431100000|2022-02-09 18:25:00|27156.6|27126.6|27151.6|27131.6|27156.6|27136.6|27151.6|27126.6|8
1644431400000|2022-02-09 18:30:00|27156.6|27136.6|27151.6|27131.6|27156.6|27136.6|27151.6|27131.6|6
1644431700000|2022-02-09 18:35:00|27146.6|27126.6|27146.6|27126.6|27151.6|27131.6|27146.6|27126.6|10
1644432000000|2022-02-09 18:40:00|27151.6|27131.6|27156.6|27136.6|27156.6|27136.6|27146.6|27126.6|14
1644432300000|2022-02-09 18:45:00|27151.6|27131.6|27156.6|27131.6|27156.6|27136.6|27151.6|27131.6|3
1644432600000|2022-02-09 18:50:00|27161.6|27136.6|27156.6|27136.6|27161.6|27136.6|27156.6|27131.6|6
1644432900000|2022-02-09 18:55:00|27161.6|27131.6|27161.6|27136.6|27161.6|27136.6|27156.6|27131.6|4
1644433200000|2022-02-09 19:00:00|27166.6|27141.6|27171.6|27151.6|27176.6|27151.6|27161.6|27141.6|23
1644433500000|2022-02-09 19:05:00|27166.6|27146.6|27176.6|27156.6|27176.6|27156.6|27166.6|27146.6|5
1644433800000|2022-02-09 19:10:00|27171.6|27151.6|27181.6|27156.6|27181.6|27161.6|27171.6|27151.6|31
1644434100000|2022-02-09 19:15:00|27176.6|27151.6|27186.6|27166.6|27191.6|27171.6|27176.6|27151.6|7
1644434400000|2022-02-09 19:20:00|27191.6|27171.6|27181.6|27161.6|27191.6|27171.6|27181.6|27161.6|11
1644434700000|2022-02-09 19:25:00|27186.6|27164.1|27179.1|27164.1|27186.6|27164.1|27179.1|27164.1|5
1644435000000|2022-02-09 19:30:00|27174.1|27159.1|27176.6|27161.6|27179.1|27164.1|27166.6|27151.6|17
1644435300000|2022-02-09 19:35:00|27174.1|27159.1|27181.6|27166.6|27184.1|27169.1|27174.1|27159.1|3
1644435600000|2022-02-09 19:40:00|27184.1|27169.1|27194.1|27179.1|27196.6|27181.6|27179.1|27164.1|14
1644435900000|2022-02-09 19:45:00|27196.6|27181.6|27181.6|27166.6|27199.1|27184.1|27181.6|27166.6|36
1644436200000|2022-02-09 19:50:00|27171.6|27156.6|27179.1|27164.1|27181.6|27166.6|27171.6|27156.6|32
1644436500000|2022-02-09 19:55:00|27181.6|27166.6|27169.1|27154.1|27181.6|27166.6|27169.1|27154.1|3
1644436800000|2022-02-09 20:00:00|27164.1|27149.1|27171.6|27156.6|27174.1|27159.1|27159.1|27144.1|13
1644437100000|2022-02-09 20:05:00|27169.1|27154.1|27154.1|27139.1|27171.6|27156.6|27151.6|27136.6|16
1644437400000|2022-02-09 20:10:00|27156.6|27141.6|27154.1|27139.1|27169.1|27154.1|27154.1|27139.1|1
1644437700000|2022-02-09 20:15:00|27151.6|27136.6|27161.6|27146.6|27161.6|27146.6|27149.1|27134.1|6
1644438000000|2022-02-09 20:20:00|27166.6|27151.6|27171.6|27156.6|27171.6|27156.6|27161.6|27146.6|2
1644438300000|2022-02-09 20:25:00|27169.1|27154.1|27201.6|27186.6|27201.6|27186.6|27166.6|27151.6|44
1644438600000|2022-02-09 20:30:00|27199.1|27184.1|27216.6|27201.6|27216.6|27201.6|27194.1|27179.1|40
1644438900000|2022-02-09 20:35:00|27219.1|27204.1|27231.6|27216.6|27239.1|27224.1|27216.6|27201.6|92
1644439200000|2022-02-09 20:40:00|27229.1|27214.1|27211.6|27196.6|27229.1|27214.1|27186.6|27171.6|20
1644439500000|2022-02-09 20:45:00|27214.1|27199.1|27214.1|27199.1|27219.1|27204.1|27199.1|27184.1|11
1644439800000|2022-02-09 20:50:00|27216.6|27201.6|27224.1|27209.1|27234.1|27219.1|27206.6|27191.6|19
1644440100000|2022-02-09 20:55:00|27221.6|27206.6|27226.6|27211.6|27234.1|27219.1|27204.1|27189.1|40
1644440400000|2022-02-09 21:00:00|27257.9|27217.9|27240.7|27200.7|27257.9|27217.9|27235.4|27195.4|0
1644440700000|2022-02-09 21:05:00|27240.9|27200.9|27254.8|27214.8|27257.1|27217.1|27239.3|27199.3|0
1644441000000|2022-02-09 21:10:00|27254.6|27214.6|27265.3|27225.3|27267.9|27227.9|27252.2|27212.2|0
1644441300000|2022-02-09 21:15:00|27265.2|27225.2|27267.9|27227.9|27267.9|27227.9|27262.6|27222.6|0
1644441600000|2022-02-09 21:20:00|27267.7|27227.7|27287|27247|27287|27247|27266.6|27226.6|0
1644441900000|2022-02-09 21:25:00|27287.5|27247.5|27288.6|27248.6|27291.3|27251.3|27284.1|27244.1|0
1644442200000|2022-02-09 21:30:00|27288.5|27248.5|27282.8|27242.8|27288.6|27248.6|27281.5|27241.5|0
1644442500000|2022-02-09 21:35:00|27283.1|27243.1|27280.2|27240.2|27284.1|27244.1|27278.9|27238.9|0
1644442800000|2022-02-09 21:40:00|27279.9|27239.9|27278.9|27238.9|27282.8|27242.8|27278.9|27238.9|0
1644443100000|2022-02-09 21:45:00|27278.4|27238.4|27269.6|27229.6|27278.4|27238.4|27267.1|27227.1|0
1644443400000|2022-02-09 21:50:00|27269.3|27229.3|27268.7|27228.7|27275.4|27235.4|27266.4|27226.4|0
1644443700000|2022-02-09 21:55:00|27268.9|27228.9|27271.3|27231.3|27272.9|27232.9|27266.9|27226.9|0
1644444000000|2022-02-09 22:00:00|27271.9|27231.9|27271.3|27231.3|27271.9|27231.9|27270.2|27230.2|0
1644444300000|2022-02-09 22:05:00|27269.7|27229.7|27270.5|27230.5|27272.1|27232.1|27269.7|27229.7|0
1644444600000|2022-02-09 22:10:00|27272.1|27232.1|27272.1|27232.1|27272.1|27232.1|27271|27231|0
1644444900000|2022-02-09 22:15:00|27271.6|27231.6|27270.5|27230.5|27271.6|27231.6|27270.5|27230.5|0
1644445200000|2022-02-09 22:20:00|27269.9|27229.9|27270.5|27230.5|27270.5|27230.5|27269.9|27229.9|0
1644445500000|2022-02-09 22:25:00|27269.9|27229.9|27269.4|27229.4|27270.5|27230.5|27268.9|27228.9|0
1644445800000|2022-02-09 22:30:00|27269.9|27229.9|27269.9|27229.9|27269.9|27229.9|27269.9|27229.9|0
1644446100000|2022-02-09 22:35:00|27270.5|27230.5|27260.8|27220.8|27270.5|27230.5|27260.8|27220.8|0
1644446400000|2022-02-09 22:40:00|27261.3|27221.3|27261.9|27221.9|27261.9|27221.9|27261.3|27221.3|0
1644446700000|2022-02-09 22:45:00|27261.3|27221.3|27261.3|27221.3|27261.3|27221.3|27261.3|27221.3|0
1644447000000|2022-02-09 22:50:00|27261.9|27221.9|27261.9|27221.9|27262.4|27222.4|27261.9|27221.9|0
1644447300000|2022-02-09 22:55:00|27262.4|27222.4|27264|27224|27264|27224|27261.3|27221.3|0
1644447600000|2022-02-09 23:00:00|27266|27226|27263.3|27223.3|27274.5|27234.5|27256.2|27216.2|0
1644447900000|2022-02-09 23:05:00|27263.2|27223.2|27262|27222|27265.9|27225.9|27257.9|27217.9|0
1644448200000|2022-02-09 23:10:00|27262.4|27222.4|27260.7|27220.7|27266.6|27226.6|27259.3|27219.3|0
1644448500000|2022-02-09 23:15:00|27260.5|27220.5|27253.5|27213.5|27264.6|27224.6|27248.2|27208.2|0
1644448800000|2022-02-09 23:20:00|27253.3|27213.3|27253.5|27213.5|27253.5|27213.5|27246.9|27206.9|0
1644449100000|2022-02-09 23:25:00|27253.8|27213.8|27253.5|27213.5|27260.7|27220.7|27252.8|27212.8|0
1644449400000|2022-02-09 23:30:00|27253.8|27213.8|27244.7|27204.7|27254.8|27214.8|27242.1|27202.1|0
1644449700000|2022-02-09 23:35:00|27244.6|27204.6|27251.3|27211.3|27254|27214|27242.8|27202.8|0
1644450000000|2022-02-09 23:40:00|27251.8|27211.8|27237.3|27197.3|27254|27214|27236.9|27196.9|0
1644450300000|2022-02-09 23:45:00|27237.2|27197.2|27244.6|27204.6|27244.6|27204.6|27235.4|27195.4|0
1644450600000|2022-02-09 23:50:00|27244.4|27204.4|27238.6|27198.6|27244.4|27204.4|27232.8|27192.8|0
1644450900000|2022-02-09 23:55:00|27238.4|27198.4|27248.5|27208.5|27249.8|27209.8|27235.4|27195.4|0
1644451200000|2022-02-10 00:00:00|27248.6|27208.6|27247.7|27207.7|27251.6|27211.6|27238.4|27198.4|0
1644451500000|2022-02-10 00:05:00|27247.5|27207.5|27238.4|27198.4|27253|27213|27232.6|27192.6|0
1644451800000|2022-02-10 00:10:00|27238.5|27198.5|27235.3|27195.3|27242.4|27202.4|27228.6|27188.6|0
1644452100000|2022-02-10 00:15:00|27235.1|27195.1|27222.7|27182.7|27235.1|27195.1|27217.1|27177.1|0
1644452400000|2022-02-10 00:20:00|27222.8|27182.8|27247.1|27207.1|27247.2|27207.2|27222.7|27182.7|0
1644452700000|2022-02-10 00:25:00|27246|27206|27238.7|27198.7|27246|27206|27229.6|27189.6|0
1644453000000|2022-02-10 00:30:00|27237.1|27197.1|27232.4|27192.4|27247.9|27207.9|27232.3|27192.3|0
1644453300000|2022-02-10 00:35:00|27232.3|27192.3|27226.5|27186.5|27244.7|27204.7|27226.5|27186.5|0
1644453600000|2022-02-10 00:40:00|27227.1|27187.1|27223.5|27183.5|27234|27194|27218.9|27178.9|0
1644453900000|2022-02-10 00:45:00|27223.3|27183.3|27209.4|27169.4|27224.9|27184.9|27199.1|27159.1|0
1644454200000|2022-02-10 00:50:00|27208.9|27168.9|27193.9|27153.9|27209.4|27169.4|27192.7|27152.7|0
1644454500000|2022-02-10 00:55:00|27193.4|27153.4|27187.2|27147.2|27201.4|27161.4|27185.9|27145.9|0
1644454800000|2022-02-10 01:00:00|27188.8|27148.8|27191.3|27151.3|27194.9|27154.9|27182.1|27142.1|0
1644455100000|2022-02-10 01:05:00|27191.2|27151.2|27191.5|27151.5|27197.6|27157.6|27185.3|27145.3|0
1644455400000|2022-02-10 01:10:00|27191.4|27151.4|27179.7|27139.7|27191.7|27151.7|27167.4|27127.4|0
1644455700000|2022-02-10 01:15:00|27178.6|27138.6|27183.9|27143.9|27187.7|27147.7|27163.9|27123.9|0
1644456000000|2022-02-10 01:20:00|27184|27144|27190.5|27150.5|27193.8|27153.8|27181.3|27141.3|0
1644456300000|2022-02-10 01:25:00|27190.4|27150.4|27180.5|27140.5|27196.4|27156.4|27180.5|27140.5|0
1644456600000|2022-02-10 01:30:00|27181.1|27141.1|27178.2|27138.2|27181.8|27141.8|27160.7|27120.7|0
1644456900000|2022-02-10 01:35:00|27178.4|27138.4|27172.6|27132.6|27184.4|27144.4|27172|27132|0
1644457200000|2022-02-10 01:40:00|27175.5|27135.5|27165.6|27125.6|27178.7|27138.7|27160.7|27120.7|0
1644457500000|2022-02-10 01:45:00|27165.3|27125.3|27183.4|27143.4|27183.5|27143.5|27162.3|27122.3|0
1644457800000|2022-02-10 01:50:00|27183.5|27143.5|27173.9|27133.9|27186.8|27146.8|27171|27131|0
1644458100000|2022-02-10 01:55:00|27173.8|27133.8|27168.5|27128.5|27173.9|27133.9|27159.1|27119.1|0
1644458400000|2022-02-10 02:00:00|27168.4|27128.4|27153|27113|27171.5|27131.5|27151.2|27111.2|0
1644458700000|2022-02-10 02:05:00|27153.1|27113.1|27155.9|27115.9|27165.3|27125.3|27153|27113|0
1644459000000|2022-02-10 02:10:00|27156|27116|27149.1|27109.1|27160.8|27120.8|27146.1|27106.1|0
1644459300000|2022-02-10 02:15:00|27149|27109|27143.2|27103.2|27152.4|27112.4|27143.1|27103.1|0
1644459600000|2022-02-10 02:20:00|27143.1|27103.1|27137.2|27097.2|27143.2|27103.2|27134.3|27094.3|0
1644459900000|2022-02-10 02:25:00|27138.2|27098.2|27142.7|27102.7|27142.9|27102.9|27133.3|27093.3|0
1644460200000|2022-02-10 02:30:00|27143.8|27103.8|27144.9|27104.9|27145.8|27105.8|27142|27102|0
1644460500000|2022-02-10 02:35:00|27145.1|27105.1|27165.7|27125.7|27167.3|27127.3|27145.1|27105.1|0
1644460800000|2022-02-10 02:40:00|27165.6|27125.6|27162.6|27122.6|27168.7|27128.7|27162.4|27122.4|0
1644461100000|2022-02-10 02:45:00|27162.5|27122.5|27159.8|27119.8|27166|27126|27159.8|27119.8|0
1644461400000|2022-02-10 02:50:00|27158.7|27118.7|27156.4|27116.4|27159.9|27119.9|27151.8|27111.8|0
1644461700000|2022-02-10 02:55:00|27155.3|27115.3|27153.4|27113.4|27156.6|27116.6|27150.3|27110.3|0
1644462000000|2022-02-10 03:00:00|27153.2|27113.2|27153|27113|27153.2|27113.2|27143.9|27103.9|0
1644462300000|2022-02-10 03:05:00|27153.1|27113.1|27146.6|27106.6|27156.3|27116.3|27143.9|27103.9|0
1644462600000|2022-02-10 03:10:00|27146.8|27106.8|27150.2|27110.2|27150.2|27110.2|27143.8|27103.8|0
1644462900000|2022-02-10 03:15:00|27150.3|27110.3|27150.1|27110.1|27153.7|27113.7|27145.7|27105.7|0
1644463200000|2022-02-10 03:20:00|27149|27109|27154|27114|27154|27114|27147.6|27107.6|0
1644463500000|2022-02-10 03:25:00|27153.9|27113.9|27157.1|27117.1|27159.9|27119.9|27150.8|27110.8|0
1644463800000|2022-02-10 03:30:00|27157.2|27117.2|27163.5|27123.5|27163.6|27123.6|27146.4|27106.4|0
1644464100000|2022-02-10 03:35:00|27163.6|27123.6|27163.8|27123.8|27164|27124|27160.4|27120.4|0
1644464400000|2022-02-10 03:40:00|27163.6|27123.6|27160.3|27120.3|27163.8|27123.8|27158.8|27118.8|0
1644464700000|2022-02-10 03:45:00|27160.4|27120.4|27158.8|27118.8|27161.7|27121.7|27157.6|27117.6|0
1644465000000|2022-02-10 03:50:00|27159|27119|27154.5|27114.5|27159|27119|27148.1|27108.1|0
1644465300000|2022-02-10 03:55:00|27155.1|27115.1|27160.6|27120.6|27166.7|27126.7|27154.5|27114.5|0
1644465600000|2022-02-10 04:00:00|27160.1|27120.1|27157.6|27117.6|27160.9|27120.9|27157.4|27117.4|0
1644465900000|2022-02-10 04:05:00|27156.5|27116.5|27157.6|27117.6|27157.6|27117.6|27154.4|27114.4|0
1644466200000|2022-02-10 04:10:00|27157.5|27117.5|27155.9|27115.9|27163.8|27123.8|27155.9|27115.9|0
1644466500000|2022-02-10 04:15:00|27156|27116|27167|27127|27167.1|27127.1|27154.7|27114.7|0
1644466800000|2022-02-10 04:20:00|27167.2|27127.2|27167.2|27127.2|27170.2|27130.2|27163.8|27123.8|0
1644467100000|2022-02-10 04:25:00|27167.3|27127.3|27173.4|27133.4|27173.4|27133.4|27167.2|27127.2|0
1644467400000|2022-02-10 04:30:00|27171.8|27131.8|27173.4|27133.4|27173.4|27133.4|27170.2|27130.2|0
1644467700000|2022-02-10 04:35:00|27173.3|27133.3|27170.4|27130.4|27173.4|27133.4|27167.2|27127.2|0
1644468000000|2022-02-10 04:40:00|27171.5|27131.5|27173.2|27133.2|27173.4|27133.4|27170|27130|0
1644468300000|2022-02-10 04:45:00|27172.1|27132.1|27163.8|27123.8|27172.1|27132.1|27163.8|27123.8|0
1644468600000|2022-02-10 04:50:00|27164|27124|27167.2|27127.2|27168.4|27128.4|27164|27124|0
1644468900000|2022-02-10 04:55:00|27168.2|27128.2|27170|27130|27176.2|27136.2|27168.2|27128.2|0
1644469200000|2022-02-10 05:00:00|27169.9|27129.9|27168.7|27128.7|27174.6|27134.6|27166.8|27126.8|0
1644469500000|2022-02-10 05:05:00|27168.6|27128.6|27164.5|27124.5|27170.4|27130.4|27164.3|27124.3|0
1644469800000|2022-02-10 05:10:00|27165.5|27125.5|27170.4|27130.4|27170.5|27130.5|27165.5|27125.5|0
1644470100000|2022-02-10 05:15:00|27170.2|27130.2|27170.4|27130.4|27170.4|27130.4|27164.3|27124.3|0
1644470400000|2022-02-10 05:20:00|27171.4|27131.4|27170.8|27130.8|27173.7|27133.7|27170.2|27130.2|0
1644470700000|2022-02-10 05:25:00|27173.7|27133.7|27170.3|27130.3|27173.7|27133.7|27167.3|27127.3|0
1644471000000|2022-02-10 05:30:00|27170.4|27130.4|27164.2|27124.2|27170.8|27130.8|27162.6|27122.6|0
1644471300000|2022-02-10 05:35:00|27164.3|27124.3|27158.2|27118.2|27164.4|27124.4|27158.2|27118.2|0
1644471600000|2022-02-10 05:40:00|27158|27118|27164.1|27124.1|27167.1|27127.1|27154.5|27114.5|0
1644471900000|2022-02-10 05:45:00|27163|27123|27164.3|27124.3|27165.6|27125.6|27161|27121|0
1644472200000|2022-02-10 05:50:00|27164.4|27124.4|27166.6|27126.6|27170|27130|27164.2|27124.2|0
1644472500000|2022-02-10 05:55:00|27166.7|27126.7|27195.5|27155.5|27195.5|27155.5|27166.7|27126.7|0
1644472800000|2022-02-10 06:00:00|27195.7|27155.7|27210.9|27170.9|27210.9|27170.9|27191.1|27151.1|0
1644473100000|2022-02-10 06:05:00|27212|27172|27206.7|27166.7|27213.9|27173.9|27203.7|27163.7|0
1644473400000|2022-02-10 06:10:00|27206.6|27166.6|27231.2|27191.2|27232.4|27192.4|27204.9|27164.9|0
1644473700000|2022-02-10 06:15:00|27231.3|27191.3|27225.1|27185.1|27231.3|27191.3|27220.5|27180.5|0
1644474000000|2022-02-10 06:20:00|27225|27185|27250.8|27210.8|27250.8|27210.8|27225|27185|0
1644474300000|2022-02-10 06:25:00|27251|27211|27242|27202|27254.4|27214.4|27239.1|27199.1|0
1644474600000|2022-02-10 06:30:00|27242.1|27202.1|27246.8|27206.8|27257|27217|27241.9|27201.9|0
1644474900000|2022-02-10 06:35:00|27246.2|27206.2|27250.7|27210.7|27250.7|27210.7|27238|27198|0
1644475200000|2022-02-10 06:40:00|27250.8|27210.8|27250.9|27210.9|27256.5|27216.5|27244.5|27204.5|0
1644475500000|2022-02-10 06:45:00|27250.7|27210.7|27253.1|27213.1|27265.1|27225.1|27250.4|27210.4|0
1644475800000|2022-02-10 06:50:00|27251.5|27211.5|27243.5|27203.5|27253.3|27213.3|27240.6|27200.6|0
1644476100000|2022-02-10 06:55:00|27243|27203|27241.9|27201.9|27244.2|27204.2|27237.4|27197.4|0
1644476400000|2022-02-10 07:00:00|27241.1|27201.1|27191.6|27176.6|27241.1|27201.1|27181.6|27166.6|58
1644476700000|2022-02-10 07:05:00|27194.1|27179.1|27179.1|27164.1|27199.1|27184.1|27171.6|27156.6|47
1644477000000|2022-02-10 07:10:00|27184.1|27169.1|27179.1|27164.1|27189.1|27174.1|27179.1|27164.1|14
1644477300000|2022-02-10 07:15:00|27174.1|27159.1|27154.1|27139.1|27174.1|27159.1|27149.1|27134.1|58
1644477600000|2022-02-10 07:20:00|27156.6|27141.6|27164.1|27149.1|27166.6|27151.6|27149.1|27134.1|26
1644477900000|2022-02-10 07:25:00|27166.6|27151.6|27154.1|27139.1|27169.1|27154.1|27154.1|27139.1|35
1644478200000|2022-02-10 07:30:00|27149.1|27134.1|27161.6|27146.6|27164.1|27149.1|27141.6|27126.6|21
1644478500000|2022-02-10 07:35:00|27159.1|27144.1|27151.6|27136.6|27164.1|27149.1|27149.1|27134.1|28
1644478800000|2022-02-10 07:40:00|27149.1|27134.1|27139.1|27124.1|27149.1|27134.1|27129.1|27114.1|57
1644479100000|2022-02-10 07:45:00|27141.6|27126.6|27171.6|27156.6|27171.6|27156.6|27141.6|27126.6|6
1644479400000|2022-02-10 07:50:00|27169.1|27154.1|27179.1|27164.1|27184.1|27169.1|27164.1|27149.1|17
1644479700000|2022-02-10 07:55:00|27181.6|27166.6|27214.1|27199.1|27214.1|27199.1|27176.6|27161.6|31
1644480000000|2022-02-10 08:00:00|27211.6|27196.6|27271.6|27256.6|27289.1|27274.1|27189.1|27174.1|561
1644480300000|2022-02-10 08:05:00|27274.1|27259.1|27284.1|27269.1|27304.1|27289.1|27249.1|27234.1|411
1644480600000|2022-02-10 08:10:00|27286.6|27271.6|27321.6|27306.6|27356.6|27341.6|27284.1|27269.1|415
1644480900000|2022-02-10 08:15:00|27319.1|27304.1|27249.1|27234.1|27321.6|27306.6|27239.1|27224.1|342
1644481200000|2022-02-10 08:20:00|27246.6|27231.6|27264.1|27249.1|27274.1|27259.1|27226.6|27211.6|260
1644481500000|2022-02-10 08:25:00|27266.6|27251.6|27209.1|27194.1|27269.1|27254.1|27199.1|27184.1|224
1644481800000|2022-02-10 08:30:00|27211.6|27196.6|27209.1|27194.1|27244.1|27229.1|27204.1|27189.1|239
1644482100000|2022-02-10 08:35:00|27206.6|27191.6|27194.1|27179.1|27219.1|27204.1|27171.6|27156.6|237
1644482400000|2022-02-10 08:40:00|27197.9|27182.9|27157.9|27142.9|27212.9|27197.9|27145.4|27130.4|199
1644482700000|2022-02-10 08:45:00|27155.4|27140.4|27145.4|27130.4|27175.4|27160.4|27127.9|27112.9|148
1644483000000|2022-02-10 08:50:00|27147.9|27132.9|27132.9|27117.9|27157.9|27142.9|27122.9|27107.9|109
1644483300000|2022-02-10 08:55:00|27130.4|27115.4|27167.9|27152.9|27167.9|27152.9|27125.4|27110.4|82
1644483600000|2022-02-10 09:00:00|27170.4|27155.4|27197.9|27182.9|27197.9|27182.9|27170.4|27155.4|157
1644483900000|2022-02-10 09:05:00|27200.4|27185.4|27240.4|27225.4|27250.4|27235.4|27197.9|27182.9|166
1644484200000|2022-02-10 09:10:00|27242.9|27227.9|27242.9|27227.9|27250.4|27235.4|27217.9|27202.9|316
1644484500000|2022-02-10 09:15:00|27237.9|27222.9|27247.9|27232.9|27247.9|27232.9|27220.4|27205.4|59
1644484800000|2022-02-10 09:20:00|27250.4|27235.4|27237.9|27222.9|27257.9|27242.9|27230.4|27215.4|72
1644485100000|2022-02-10 09:25:00|27240.4|27225.4|27262.9|27247.9|27262.9|27247.9|27225.4|27210.4|77
1644485400000|2022-02-10 09:30:00|27260.4|27245.4|27267.9|27252.9|27287.9|27272.9|27252.9|27237.9|135
1644485700000|2022-02-10 09:35:00|27265.4|27250.4|27245.4|27230.4|27292.9|27277.9|27242.9|27227.9|91
1644486000000|2022-02-10 09:40:00|27242.9|27227.9|27240.4|27225.4|27252.9|27237.9|27230.4|27215.4|100
1644486300000|2022-02-10 09:45:00|27237.9|27222.9|27197.9|27182.9|27242.9|27227.9|27197.9|27182.9|132
1644486600000|2022-02-10 09:50:00|27200.4|27185.4|27245.4|27230.4|27252.9|27237.9|27200.4|27185.4|100
1644486900000|2022-02-10 09:55:00|27247.9|27232.9|27262.9|27247.9|27277.9|27262.9|27240.4|27225.4|371
1644487200000|2022-02-10 10:00:00|27265.4|27250.4|27240.4|27225.4|27272.9|27257.9|27227.9|27212.9|556
1644487500000|2022-02-10 10:05:00|27237.9|27222.9|27257.9|27242.9|27257.9|27242.9|27237.9|27222.9|39
1644487800000|2022-02-10 10:10:00|27260.4|27245.4|27262.9|27247.9|27272.9|27257.9|27247.9|27232.9|97
1644488100000|2022-02-10 10:15:00|27267.9|27252.9|27277.9|27262.9|27282.9|27267.9|27260.4|27245.4|88
1644488400000|2022-02-10 10:20:00|27280.4|27265.4|27275.4|27260.4|27285.4|27270.4|27272.9|27257.9|86
1644488700000|2022-02-10 10:25:00|27277.9|27262.9|27277.9|27262.9|27287.9|27272.9|27262.9|27247.9|24
1644489000000|2022-02-10 10:30:00|27280.4|27265.4|27302.9|27287.9|27307.9|27292.9|27280.4|27265.4|92
1644489300000|2022-02-10 10:35:00|27305.4|27290.4|27305.4|27290.4|27315.4|27300.4|27297.9|27282.9|73
1644489600000|2022-02-10 10:40:00|27307.9|27292.9|27292.9|27277.9|27312.9|27297.9|27292.9|27277.9|45
1644489900000|2022-02-10 10:45:00|27295.4|27280.4|27300.4|27285.4|27310.4|27295.4|27292.9|27277.9|35
1644490200000|2022-02-10 10:50:00|27297.9|27282.9|27317.9|27302.9|27322.9|27307.9|27297.9|27282.9|42
1644490500000|2022-02-10 10:55:00|27320.4|27305.4|27322.9|27307.9|27327.9|27312.9|27312.9|27297.9|118
1644490800000|2022-02-10 11:00:00|27325.4|27310.4|27327.9|27312.9|27335.4|27320.4|27322.9|27307.9|66
1644491100000|2022-02-10 11:05:00|27322.9|27307.9|27317.9|27302.9|27337.9|27322.9|27312.9|27297.9|83
1644491400000|2022-02-10 11:10:00|27320.4|27305.4|27317.9|27302.9|27327.9|27312.9|27315.4|27300.4|52
1644491700000|2022-02-10 11:15:00|27322.9|27307.9|27312.9|27297.9|27330.4|27315.4|27312.9|27297.9|26
1644492000000|2022-02-10 11:20:00|27315.4|27300.4|27307.9|27292.9|27327.9|27312.9|27307.9|27292.9|38
1644492300000|2022-02-10 11:25:00|27310.4|27295.4|27312.9|27297.9|27327.9|27312.9|27302.9|27287.9|117
1644492600000|2022-02-10 11:30:00|27315.4|27300.4|27312.9|27297.9|27317.9|27302.9|27302.9|27287.9|67
1644492900000|2022-02-10 11:35:00|27315.4|27300.4|27297.9|27282.9|27322.9|27307.9|27297.9|27282.9|36
1644493200000|2022-02-10 11:40:00|27300.4|27285.4|27275.4|27260.4|27300.4|27285.4|27272.9|27257.9|107
1644493500000|2022-02-10 11:45:00|27277.9|27262.9|27260.4|27245.4|27282.9|27267.9|27257.9|27242.9|85
1644493800000|2022-02-10 11:50:00|27257.9|27242.9|27237.9|27222.9|27262.9|27247.9|27232.9|27217.9|84
1644494100000|2022-02-10 11:55:00|27235.4|27220.4|27212.9|27197.9|27242.9|27227.9|27212.9|27197.9|120
1644494400000|2022-02-10 12:00:00|27215.4|27200.4|27222.9|27207.9|27235.4|27220.4|27215.4|27200.4|63
1644494700000|2022-02-10 12:05:00|27220.4|27205.4|27245.4|27230.4|27245.4|27230.4|27207.9|27192.9|128
1644495000000|2022-02-10 12:10:00|27242.9|27227.9|27252.9|27237.9|27252.9|27237.9|27232.9|27217.9|54
1644495300000|2022-02-10 12:15:00|27250.4|27235.4|27270.4|27255.4|27280.4|27265.4|27247.9|27232.9|300
1644495600000|2022-02-10 12:20:00|27272.9|27257.9|27272.9|27257.9|27277.9|27262.9|27262.9|27247.9|36
1644495900000|2022-02-10 12:25:00|27270.4|27255.4|27262.9|27247.9|27272.9|27257.9|27252.9|27237.9|28
1644496200000|2022-02-10 12:30:00|27265.4|27250.4|27262.9|27247.9|27267.9|27252.9|27252.9|27237.9|44
1644496500000|2022-02-10 12:35:00|27265.4|27250.4|27242.9|27227.9|27265.4|27250.4|27237.9|27222.9|25
1644496800000|2022-02-10 12:40:00|27238.1|27223.1|27223.1|27208.1|27238.1|27223.1|27223.1|27208.1|46
1644497100000|2022-02-10 12:45:00|27220.6|27205.6|27230.6|27215.6|27238.1|27223.1|27220.6|27205.6|44
1644497400000|2022-02-10 12:50:00|27228.1|27213.1|27228.1|27213.1|27238.1|27223.1|27223.1|27208.1|15
1644497700000|2022-02-10 12:55:00|27230.6|27215.6|27223.1|27208.1|27233.1|27218.1|27218.1|27203.1|35
1644498000000|2022-02-10 13:00:00|27228.1|27213.1|27230.6|27215.6|27233.1|27218.1|27218.1|27203.1|37
1644498300000|2022-02-10 13:05:00|27233.1|27218.1|27253.1|27238.1|27255.6|27240.6|27230.6|27215.6|62
1644498600000|2022-02-10 13:10:00|27248.1|27233.1|27218.1|27203.1|27248.1|27233.1|27218.1|27203.1|69
1644498900000|2022-02-10 13:15:00|27220.6|27205.6|27213.1|27198.1|27228.1|27213.1|27213.1|27198.1|91
1644499200000|2022-02-10 13:20:00|27215.6|27200.6|27218.1|27203.1|27220.6|27205.6|27193.1|27178.1|110
1644499500000|2022-02-10 13:25:00|27215.6|27200.6|27218.1|27203.1|27223.1|27208.1|27208.1|27193.1|54
1644499800000|2022-02-10 13:30:00|27220.6|27205.6|27098.1|27083.1|27220.6|27205.6|27063.1|27048.1|782
1644500100000|2022-02-10 13:35:00|27093.1|27078.1|27138.1|27123.1|27140.6|27125.6|27083.1|27068.1|503
1644500400000|2022-02-10 13:40:00|27148.1|27133.1|27113.1|27098.1|27148.1|27133.1|27108.1|27093.1|227
1644500700000|2022-02-10 13:45:00|27108.1|27093.1|27068.1|27053.1|27130.6|27115.6|27068.1|27053.1|233
1644501000000|2022-02-10 13:50:00|27070.6|27055.6|27085.6|27070.6|27095.6|27080.6|27063.1|27048.1|254
1644501300000|2022-02-10 13:55:00|27088.1|27073.1|27088.1|27073.1|27123.1|27108.1|27088.1|27073.1|189
1644501600000|2022-02-10 14:00:00|27085.6|27070.6|27023.1|27008.1|27088.1|27073.1|27020.6|27005.6|263
1644501900000|2022-02-10 14:05:00|27025.6|27010.6|27015.6|27000.6|27043.1|27028.1|27008.1|26993.1|188
1644502200000|2022-02-10 14:10:00|27018.1|27003.1|27018.1|27003.1|27038.1|27023.1|26998.1|26983.1|316
1644502500000|2022-02-10 14:15:00|27015.6|27000.6|27028.1|27013.1|27028.1|27013.1|27000.6|26985.6|170
1644502800000|2022-02-10 14:20:00|27023.1|27008.1|27003.1|26988.1|27028.1|27013.1|26988.1|26973.1|170
1644503100000|2022-02-10 14:25:00|27000.6|26985.6|26983.1|26968.1|27008.1|26993.1|26978.1|26963.1|379
1644503400000|2022-02-10 14:30:00|26985.6|26970.6|27063.1|27048.1|27070.6|27055.6|26973.1|26958.1|312
1644503700000|2022-02-10 14:35:00|27068.1|27053.1|27093.1|27078.1|27105.6|27090.6|27048.1|27033.1|284
1644504000000|2022-02-10 14:40:00|27098.1|27083.1|27113.1|27098.1|27123.1|27108.1|27088.1|27073.1|211
1644504300000|2022-02-10 14:45:00|27115.6|27100.6|27145.6|27130.6|27168.1|27153.1|27115.6|27100.6|363
1644504600000|2022-02-10 14:50:00|27148.1|27133.1|27173.1|27158.1|27203.1|27188.1|27138.1|27123.1|189
1644504900000|2022-02-10 14:55:00|27170.6|27155.6|27165.6|27150.6|27183.1|27168.1|27153.1|27138.1|138
1644505200000|2022-02-10 15:00:00|27163.1|27148.1|27228.1|27213.1|27230.6|27215.6|27163.1|27148.1|245
1644505500000|2022-02-10 15:05:00|27225.6|27210.6|27220.6|27205.6|27233.1|27218.1|27195.6|27180.6|186
1644505800000|2022-02-10 15:10:00|27223.4|27208.4|27178.4|27163.4|27225.9|27210.9|27173.4|27158.4|233
1644506100000|2022-02-10 15:15:00|27180.9|27165.9|27193.4|27178.4|27198.4|27183.4|27163.4|27148.4|114
1644506400000|2022-02-10 15:20:00|27190.9|27175.9|27205.9|27190.9|27218.4|27203.4|27185.9|27170.9|132
1644506700000|2022-02-10 15:25:00|27208.4|27193.4|27218.4|27203.4|27238.4|27223.4|27203.4|27188.4|128
1644507000000|2022-02-10 15:30:00|27220.9|27205.9|27225.9|27210.9|27243.4|27228.4|27203.4|27188.4|158
1644507300000|2022-02-10 15:35:00|27228.4|27213.4|27273.4|27258.4|27273.4|27258.4|27213.4|27198.4|175
1644507600000|2022-02-10 15:40:00|27270.9|27255.9|27278.4|27263.4|27293.4|27278.4|27268.4|27253.4|256
1644507900000|2022-02-10 15:45:00|27275.9|27260.9|27258.4|27243.4|27275.9|27260.9|27238.4|27223.4|183
1644508200000|2022-02-10 15:50:00|27253.4|27238.4|27190.9|27175.9|27255.9|27240.9|27180.9|27165.9|313
1644508500000|2022-02-10 15:55:00|27188.4|27173.4|27208.4|27193.4|27208.4|27193.4|27178.4|27163.4|221
1644508800000|2022-02-10 16:00:00|27205.9|27190.9|27203.4|27188.4|27213.4|27198.4|27173.4|27158.4|181
1644509100000|2022-02-10 16:05:00|27198.4|27183.4|27208.4|27193.4|27228.4|27213.4|27193.4|27178.4|154
1644509400000|2022-02-10 16:10:00|27203.4|27188.4|27173.4|27158.4|27208.4|27193.4|27168.4|27153.4|165
1644509700000|2022-02-10 16:15:00|27175.9|27160.9|27173.4|27158.4|27183.4|27168.4|27158.4|27143.4|181
1644510000000|2022-02-10 16:20:00|27175.9|27160.9|27158.4|27143.4|27175.9|27160.9|27138.4|27123.4|285
1644510300000|2022-02-10 16:25:00|27155.9|27140.9|27193.4|27178.4|27193.4|27178.4|27153.4|27138.4|471
1644510600000|2022-02-10 16:30:00|27188.4|27173.4|27198.4|27183.4|27208.4|27193.4|27160.9|27145.9|700
1644510900000|2022-02-10 16:35:00|27200.9|27185.9|27193.4|27178.4|27208.4|27193.4|27175.9|27160.9|190
1644511200000|2022-02-10 16:40:00|27195.9|27180.9|27218.4|27203.4|27218.4|27203.4|27188.4|27173.4|68
1644511500000|2022-02-10 16:45:00|27215.9|27200.9|27238.4|27223.4|27248.4|27233.4|27213.4|27198.4|53
1644511800000|2022-02-10 16:50:00|27240.9|27220.9|27230.9|27210.9|27245.9|27225.9|27230.9|27205.9|42
1644512100000|2022-02-10 16:55:00|27235.9|27205.9|27245.9|27225.9|27250.9|27230.9|27230.9|27205.9|130
1644512400000|2022-02-10 17:00:00|27240.9|27220.9|27225.9|27205.9|27245.9|27225.9|27220.9|27200.9|29
1644512700000|2022-02-10 17:05:00|27220.9|27200.9|27230.9|27210.9|27240.9|27220.9|27220.9|27195.9|22
1644513000000|2022-02-10 17:10:00|27235.9|27205.9|27230.9|27210.9|27240.9|27220.9|27225.9|27205.9|8
1644513300000|2022-02-10 17:15:00|27225.9|27205.9|27235.9|27215.9|27245.9|27225.9|27220.9|27195.9|16
1644513600000|2022-02-10 17:20:00|27240.9|27220.9|27235.9|27215.9|27245.9|27225.9|27235.9|27215.9|9
1644513900000|2022-02-10 17:25:00|27240.9|27210.9|27240.9|27215.9|27240.9|27220.9|27235.9|27210.9|11
1644514200000|2022-02-10 17:30:00|27245.9|27220.9|27220.9|27200.9|27250.9|27230.9|27215.9|27195.9|32
1644514500000|2022-02-10 17:35:00|27225.9|27205.9|27230.9|27210.9|27235.9|27215.9|27225.9|27200.9|4
1644514800000|2022-02-10 17:40:00|27225.9|27205.9|27225.9|27205.9|27230.9|27210.9|27220.9|27200.9|5
1644515100000|2022-02-10 17:45:00|27230.9|27200.9|27145.9|27120.9|27230.9|27200.9|27115.9|27090.9|122
1644515400000|2022-02-10 17:50:00|27150.9|27125.9|27140.9|27115.9|27150.9|27130.9|27115.9|27095.9|33
1644515700000|2022-02-10 17:55:00|27135.9|27110.9|27135.9|27110.9|27145.9|27125.9|27115.9|27095.9|29
1644516000000|2022-02-10 18:00:00|27130.9|27105.9|27140.9|27120.9|27150.9|27125.9|27120.9|27100.9|76
1644516300000|2022-02-10 18:05:00|27145.9|27115.9|27145.9|27125.9|27165.9|27140.9|27135.9|27115.9|26
1644516600000|2022-02-10 18:10:00|27150.9|27130.9|27145.9|27125.9|27165.9|27140.9|27135.9|27115.9|32
1644516900000|2022-02-10 18:15:00|27150.9|27120.9|27080.9|27055.9|27150.9|27125.9|27075.9|27055.9|83
1644517200000|2022-02-10 18:20:00|27085.9|27060.9|27115.9|27090.9|27115.9|27090.9|27080.9|27060.9|44
1644517500000|2022-02-10 18:25:00|27110.9|27095.9|27065.9|27045.9|27120.9|27095.9|27065.9|27040.9|40
1644517800000|2022-02-10 18:30:00|27060.9|27040.9|27050.9|27030.9|27080.9|27055.9|27050.9|27030.9|37
1644518100000|2022-02-10 18:35:00|27045.9|27025.9|27045.9|27020.9|27050.9|27030.9|27015.9|26990.9|42
1644518400000|2022-02-10 18:40:00|27040.9|27025.9|27055.9|27035.9|27065.9|27045.9|27040.9|27020.9|23
1644518700000|2022-02-10 18:45:00|27060.9|27030.9|27050.9|27030.9|27070.9|27050.9|27045.9|27020.9|29
1644519000000|2022-02-10 18:50:00|27055.9|27025.9|27055.9|27030.9|27065.9|27045.9|27045.9|27020.9|16
1644519300000|2022-02-10 18:55:00|27060.9|27035.9|27085.9|27065.9|27085.9|27065.9|27045.9|27020.9|26
1644519600000|2022-02-10 19:00:00|27080.9|27060.9|27045.9|27025.9|27095.9|27075.9|27045.9|27025.9|30
1644519900000|2022-02-10 19:05:00|27050.9|27020.9|27045.9|27025.9|27060.9|27040.9|27020.9|27000.9|26
1644520200000|2022-02-10 19:10:00|27050.9|27020.9|27025.9|27000.9|27050.9|27025.9|27020.9|27000.9|6
1644520500000|2022-02-10 19:15:00|27020.9|27005.9|26995.9|26975.9|27025.9|27005.9|26990.9|26970.9|34
1644520800000|2022-02-10 19:20:00|27000.9|26980.9|27020.9|26995.9|27025.9|27000.9|26990.9|26970.9|38
1644521100000|2022-02-10 19:25:00|27015.9|27000.9|27030.9|27015.9|27045.9|27025.9|27010.9|26990.9|17
1644521400000|2022-02-10 19:30:00|27033.4|27018.4|27035.9|27020.9|27050.9|27035.9|27020.9|27005.9|14
1644521700000|2022-02-10 19:35:00|27038.4|27023.4|27040.9|27025.9|27060.9|27045.9|27025.9|27010.9|13
1644522000000|2022-02-10 19:40:00|27043.4|27028.4|27035.9|27020.9|27073.4|27058.4|27033.4|27018.4|15
1644522300000|2022-02-10 19:45:00|27038.4|27023.4|27035.9|27020.9|27068.4|27053.4|27033.4|27018.4|10
1644522600000|2022-02-10 19:50:00|27038.4|27023.4|27000.9|26985.9|27040.9|27025.9|26990.9|26975.9|12
1644522900000|2022-02-10 19:55:00|27003.4|26988.4|27010.9|26995.9|27015.9|27000.9|26995.9|26980.9|9
1644523200000|2022-02-10 20:00:00|27008.4|26993.4|27015.9|27000.9|27023.4|27008.4|26988.4|26973.4|17
1644523500000|2022-02-10 20:05:00|27018.4|27003.4|27030.9|27015.9|27038.4|27023.4|27015.9|27000.9|17
1644523800000|2022-02-10 20:10:00|27033.4|27018.4|27030.9|27015.9|27045.9|27030.9|27025.9|27010.9|16
1644524100000|2022-02-10 20:15:00|27028.4|27013.4|27013.4|26998.4|27050.9|27035.9|27010.9|26995.9|25
1644524400000|2022-02-10 20:20:00|27015.9|27000.9|27018.4|27003.4|27025.9|27010.9|26995.9|26980.9|38
1644524700000|2022-02-10 20:25:00|27020.9|27005.9|27013.4|26998.4|27035.9|27020.9|27010.9|26995.9|25
1644525000000|2022-02-10 20:30:00|27010.9|26995.9|26983.4|26968.4|27013.4|26998.4|26983.4|26968.4|48
1644525300000|2022-02-10 20:35:00|26985.9|26970.9|26998.4|26983.4|27010.9|26995.9|26968.4|26953.4|52
1644525600000|2022-02-10 20:40:00|27000.9|26985.9|26985.9|26970.9|27008.4|26993.4|26975.9|26960.9|15
1644525900000|2022-02-10 20:45:00|26983.4|26968.4|26945.9|26930.9|26985.9|26970.9|26933.4|26918.4|48
1644526200000|2022-02-10 20:50:00|26943.4|26928.4|26973.4|26958.4|26985.9|26970.9|26943.4|26928.4|49
1644526500000|2022-02-10 20:55:00|26975.9|26960.9|27005.9|26990.9|27008.4|26993.4|26975.9|26960.9|27
1644526800000|2022-02-10 21:00:00|27012|26972|27010.9|26970.9|27035.7|26995.7|26999.2|26959.2|0
1644527100000|2022-02-10 21:05:00|27012|26972|27019.3|26979.3|27033.9|26993.9|27010.7|26970.7|0
1644527400000|2022-02-10 21:10:00|27019|26979|27001|26961|27020.8|26980.8|26987.8|26947.8|0
1644527700000|2022-02-10 21:15:00|27001.1|26961.1|26977.9|26937.9|27003|26963|26975.3|26935.3|0
1644528000000|2022-02-10 21:20:00|26978.2|26938.2|26954.9|26914.9|26979.8|26939.8|26949.1|26909.1|0
1644528300000|2022-02-10 21:25:00|26954.4|26914.4|26975.1|26935.1|26976.6|26936.6|26950.4|26910.4|0
1644528600000|2022-02-10 21:30:00|26974.6|26934.6|26977.2|26937.2|26991|26951|26969.9|26929.9|0
1644528900000|2022-02-10 21:35:00|26977.5|26937.5|26983.9|26943.9|26989.8|26949.8|26974.6|26934.6|0
1644529200000|2022-02-10 21:40:00|26983.8|26943.8|26969.9|26929.9|26986.6|26946.6|26969.9|26929.9|0
1644529500000|2022-02-10 21:45:00|26970.6|26930.6|26987.1|26947.1|26987.7|26947.7|26965.2|26925.2|0
1644529800000|2022-02-10 21:50:00|26987.2|26947.2|26996.2|26956.2|26997.6|26957.6|26981.1|26941.1|0
1644530100000|2022-02-10 21:55:00|26996.5|26956.5|27006.5|26966.5|27008.8|26968.8|26994.9|26954.9|0
1644530400000|2022-02-10 22:00:00|27000.5|26960.5|27004.9|26964.9|27007|26967|27000.5|26960.5|0
1644530700000|2022-02-10 22:05:00|27005.4|26965.4|27004.9|26964.9|27005.4|26965.4|27004.3|26964.3|0
1644531000000|2022-02-10 22:10:00|27004.3|26964.3|27003.8|26963.8|27004.3|26964.3|27003.8|26963.8|0
1644531300000|2022-02-10 22:15:00|27004.3|26964.3|27001.6|26961.6|27004.3|26964.3|27001.6|26961.6|0
1644531600000|2022-02-10 22:20:00|27002.7|26962.7|27001.6|26961.6|27002.7|26962.7|27001.1|26961.1|0
1644531900000|2022-02-10 22:25:00|27000.5|26960.5|27001.6|26961.6|27001.6|26961.6|27000.5|26960.5|0
1644532200000|2022-02-10 22:30:00|27001.1|26961.1|27000.5|26960.5|27002.2|26962.2|26998.4|26958.4|0
1644532500000|2022-02-10 22:35:00|27001.1|26961.1|27003.2|26963.2|27004.3|26964.3|27001.1|26961.1|0
1644532800000|2022-02-10 22:40:00|27003.8|26963.8|27002.7|26962.7|27003.8|26963.8|27002.2|26962.2|0
1644533100000|2022-02-10 22:45:00|27002.2|26962.2|27002.7|26962.7|27002.7|26962.7|27001.1|26961.1|0
1644533400000|2022-02-10 22:50:00|27003.2|26963.2|27002.7|26962.7|27003.8|26963.8|27002.7|26962.7|0
1644533700000|2022-02-10 22:55:00|27003.2|26963.2|27000|26960|27004.9|26964.9|27000|26960|0
1644534000000|2022-02-10 23:00:00|27003.8|26963.8|26994.9|26954.9|27012.8|26972.8|26979.7|26939.7|0
1644534300000|2022-02-10 23:05:00|26995.2|26955.2|26986.4|26946.4|27009.4|26969.4|26986.4|26946.4|0
1644534600000|2022-02-10 23:10:00|26987.1|26947.1|27007.4|26967.4|27009.4|26969.4|26987.1|26947.1|0
1644534900000|2022-02-10 23:15:00|27007.7|26967.7|27020.7|26980.7|27023.9|26983.9|27004.2|26964.2|0
1644535200000|2022-02-10 23:20:00|27021|26981|27006.7|26966.7|27023.9|26983.9|27006.7|26966.7|0
1644535500000|2022-02-10 23:25:00|27006.4|26966.4|26985|26945|27011.3|26971.3|26977.7|26937.7|0
1644535800000|2022-02-10 23:30:00|26985.1|26945.1|26967.6|26927.6|26987.6|26947.6|26961.6|26921.6|0
1644536100000|2022-02-10 23:35:00|26967.7|26927.7|26969.6|26929.6|26974.1|26934.1|26955.6|26915.6|0
1644536400000|2022-02-10 23:40:00|26969.4|26929.4|26963.6|26923.6|26969.6|26929.6|26952.4|26912.4|0
1644536700000|2022-02-10 23:45:00|26963.3|26923.3|26972.1|26932.1|26973.4|26933.4|26960.9|26920.9|0
1644537000000|2022-02-10 23:50:00|26972|26932|26962.1|26922.1|26976.8|26936.8|26960.9|26920.9|0
1644537300000|2022-02-10 23:55:00|26961.6|26921.6|26949.4|26909.4|26962.2|26922.2|26942.7|26902.7|0
1644537600000|2022-02-11 00:00:00|26950|26910|26932.2|26892.2|26955.9|26915.9|26930.9|26890.9|0
1644537900000|2022-02-11 00:05:00|26932|26892|26943|26903|26943|26903|26920.5|26880.5|0
1644538200000|2022-02-11 00:10:00|26942.8|26902.8|26918.7|26878.7|26943|26903|26915.5|26875.5|0
1644538500000|2022-02-11 00:15:00|26918.4|26878.4|26872.8|26832.8|26918.4|26878.4|26864.8|26824.8|0
1644538800000|2022-02-11 00:20:00|26873.3|26833.3|26838.2|26798.2|26881.9|26841.9|26829.9|26789.9|0
1644539100000|2022-02-11 00:25:00|26838.3|26798.3|26833.8|26793.8|26848.6|26808.6|26829.2|26789.2|0
1644539400000|2022-02-11 00:30:00|26833.3|26793.3|26848.3|26808.3|26848.5|26808.5|26829.3|26789.3|0
1644539700000|2022-02-11 00:35:00|26848.9|26808.9|26859.8|26819.8|26863.4|26823.4|26848.9|26808.9|0
1644540000000|2022-02-11 00:40:00|26859.7|26819.7|26854.5|26814.5|26872.4|26832.4|26853.4|26813.4|0
1644540300000|2022-02-11 00:45:00|26854.6|26814.6|26881.2|26841.2|26881.2|26841.2|26854.6|26814.6|0
1644540600000|2022-02-11 00:50:00|26881.7|26841.7|26868|26828|26885.7|26845.7|26868|26828|0
1644540900000|2022-02-11 00:55:00|26868.1|26828.1|26888.3|26848.3|26896.3|26856.3|26867.9|26827.9|0
1644541200000|2022-02-11 01:00:00|26888.8|26848.8|26878.8|26838.8|26894.9|26854.9|26860|26820|0
1644541500000|2022-02-11 01:05:00|26879.4|26839.4|26853|26813|26880.1|26840.1|26852.9|26812.9|0
1644541800000|2022-02-11 01:10:00|26852.9|26812.9|26861.9|26821.9|26861.9|26821.9|26844.1|26804.1|0
1644542100000|2022-02-11 01:15:00|26862.1|26822.1|26900.9|26860.9|26916.3|26876.3|26862.1|26822.1|0
1644542400000|2022-02-11 01:20:00|26901|26861|26888.9|26848.9|26907.8|26867.8|26887.2|26847.2|0
1644542700000|2022-02-11 01:25:00|26888.8|26848.8|26903.8|26863.8|26910|26870|26888.8|26848.8|0
1644543000000|2022-02-11 01:30:00|26905.1|26865.1|26925.8|26885.8|26931.5|26891.5|26892.6|26852.6|0
1644543300000|2022-02-11 01:35:00|26926.9|26886.9|26934.9|26894.9|26938|26898|26925.4|26885.4|0
1644543600000|2022-02-11 01:40:00|26934.8|26894.8|26939.5|26899.5|26960.8|26920.8|26934.8|26894.8|0
1644543900000|2022-02-11 01:45:00|26939.7|26899.7|26923.7|26883.7|26942.5|26902.5|26921.1|26881.1|0
1644544200000|2022-02-11 01:50:00|26923.6|26883.6|26933.6|26893.6|26942.7|26902.7|26921.8|26881.8|0
1644544500000|2022-02-11 01:55:00|26934.7|26894.7|26920.4|26880.4|26942|26902|26908|26868|0
1644544800000|2022-02-11 02:00:00|26920.3|26880.3|26911.6|26871.6|26929.3|26889.3|26911.6|26871.6|0
1644545100000|2022-02-11 02:05:00|26911.1|26871.1|26907.3|26867.3|26916.6|26876.6|26905.5|26865.5|0
1644545400000|2022-02-11 02:10:00|26907.2|26867.2|26893.9|26853.9|26907.5|26867.5|26884.3|26844.3|0
1644545700000|2022-02-11 02:15:00|26893.8|26853.8|26894.4|26854.4|26915.3|26875.3|26887.5|26847.5|0
1644546000000|2022-02-11 02:20:00|26894.5|26854.5|26883.3|26843.3|26899.9|26859.9|26883.2|26843.2|0
1644546300000|2022-02-11 02:25:00|26883.8|26843.8|26901|26861|26902.8|26862.8|26881.7|26841.7|0
1644546600000|2022-02-11 02:30:00|26900.9|26860.9|26893.3|26853.3|26903.8|26863.8|26887.8|26847.8|0
1644546900000|2022-02-11 02:35:00|26891.7|26851.7|26902.4|26862.4|26902.7|26862.7|26887.3|26847.3|0
1644547200000|2022-02-11 02:40:00|26901.9|26861.9|26905.8|26865.8|26908.9|26868.9|26893.1|26853.1|0
1644547500000|2022-02-11 02:45:00|26905.7|26865.7|26915|26875|26915.1|26875.1|26902.4|26862.4|0
1644547800000|2022-02-11 02:50:00|26915.1|26875.1|26914.8|26874.8|26916.6|26876.6|26908.4|26868.4|0
1644548100000|2022-02-11 02:55:00|26914.6|26874.6|26937.4|26897.4|26940.6|26900.6|26908.4|26868.4|0
1644548400000|2022-02-11 03:00:00|26937.3|26897.3|26915.9|26875.9|26943.4|26903.4|26914.5|26874.5|0
1644548700000|2022-02-11 03:05:00|26915.8|26875.8|26905|26865|26917.7|26877.7|26892.4|26852.4|0
1644549000000|2022-02-11 03:10:00|26905.5|26865.5|26896.9|26856.9|26908.1|26868.1|26892.1|26852.1|0
1644549300000|2022-02-11 03:15:00|26896.4|26856.4|26906.1|26866.1|26908.1|26868.1|26895.6|26855.6|0
1644549600000|2022-02-11 03:20:00|26906|26866|26911.8|26871.8|26926.8|26886.8|26904.7|26864.7|0
1644549900000|2022-02-11 03:25:00|26912.4|26872.4|26919.1|26879.1|26920.6|26880.6|26907.2|26867.2|0
1644550200000|2022-02-11 03:30:00|26919.2|26879.2|26901.7|26861.7|26920.8|26880.8|26901.7|26861.7|0
1644550500000|2022-02-11 03:35:00|26901.8|26861.8|26891.8|26851.8|26901.8|26861.8|26886.5|26846.5|0
1644550800000|2022-02-11 03:40:00|26891.9|26851.9|26893.3|26853.3|26895.1|26855.1|26891.7|26851.7|0
1644551100000|2022-02-11 03:45:00|26893.8|26853.8|26905|26865|26911.3|26871.3|26891.7|26851.7|0
1644551400000|2022-02-11 03:50:00|26906.3|26866.3|26908.8|26868.8|26918.9|26878.9|26905|26865|0
1644551700000|2022-02-11 03:55:00|26908.9|26868.9|26916.8|26876.8|26918.4|26878.4|26906.7|26866.7|0
1644552000000|2022-02-11 04:00:00|26917.3|26877.3|26912.2|26872.2|26918.7|26878.7|26907|26867|0
1644552300000|2022-02-11 04:05:00|26911.7|26871.7|26908.5|26868.5|26912.4|26872.4|26902.8|26862.8|0
1644552600000|2022-02-11 04:10:00|26908.4|26868.4|26903.9|26863.9|26908.7|26868.7|26899.1|26859.1|0
1644552900000|2022-02-11 04:15:00|26903.7|26863.7|26897.9|26857.9|26903.7|26863.7|26894.7|26854.7|0
1644553200000|2022-02-11 04:20:00|26898.4|26858.4|26894.6|26854.6|26901|26861|26894.4|26854.4|0
1644553500000|2022-02-11 04:25:00|26894.5|26854.5|26894.2|26854.2|26900.8|26860.8|26894.2|26854.2|0
1644553800000|2022-02-11 04:30:00|26894|26854|26882.7|26842.7|26905.3|26865.3|26871.7|26831.7|0
1644554100000|2022-02-11 04:35:00|26882.6|26842.6|26864.8|26824.8|26884.5|26844.5|26864.8|26824.8|0
1644554400000|2022-02-11 04:40:00|26864.7|26824.7|26845.1|26805.1|26868.3|26828.3|26835.6|26795.6|0
1644554700000|2022-02-11 04:45:00|26845.2|26805.2|26832.8|26792.8|26848.8|26808.8|26826.6|26786.6|0
1644555000000|2022-02-11 04:50:00|26832.7|26792.7|26834.4|26794.4|26840.7|26800.7|26823.7|26783.7|0
1644555300000|2022-02-11 04:55:00|26835|26795|26837.8|26797.8|26847.1|26807.1|26832.5|26792.5|0
1644555600000|2022-02-11 05:00:00|26837.6|26797.6|26832.4|26792.4|26841|26801|26822.6|26782.6|0
1644555900000|2022-02-11 05:05:00|26832.5|26792.5|26845.7|26805.7|26845.7|26805.7|26832.5|26792.5|0
1644556200000|2022-02-11 05:10:00|26845.6|26805.6|26839.6|26799.6|26845.6|26805.6|26825.2|26785.2|0
1644556500000|2022-02-11 05:15:00|26839.5|26799.5|26832.8|26792.8|26839.6|26799.6|26824.2|26784.2|0
1644556800000|2022-02-11 05:20:00|26832.7|26792.7|26817|26777|26838.6|26798.6|26813.2|26773.2|0
1644557100000|2022-02-11 05:25:00|26817.2|26777.2|26815.2|26775.2|26819.3|26779.3|26809.1|26769.1|0
1644557400000|2022-02-11 05:30:00|26815.3|26775.3|26802.2|26762.2|26819|26779|26798.9|26758.9|0
1644557700000|2022-02-11 05:35:00|26802.1|26762.1|26813.2|26773.2|26814.8|26774.8|26789.2|26749.2|0
1644558000000|2022-02-11 05:40:00|26813.7|26773.7|26817.7|26777.7|26827.4|26787.4|26808.1|26768.1|0
1644558300000|2022-02-11 05:45:00|26817.6|26777.6|26809.8|26769.8|26817.6|26777.6|26804.2|26764.2|0
1644558600000|2022-02-11 05:50:00|26809.2|26769.2|26806.6|26766.6|26812.8|26772.8|26803.5|26763.5|0
1644558900000|2022-02-11 05:55:00|26806.4|26766.4|26817.5|26777.5|26817.9|26777.9|26798.9|26758.9|0
1644559200000|2022-02-11 06:00:00|26817.3|26777.3|26819.2|26779.2|26819.3|26779.3|26803.2|26763.2|0
1644559500000|2022-02-11 06:05:00|26819.3|26779.3|26837.4|26797.4|26838.8|26798.8|26813|26773|0
1644559800000|2022-02-11 06:10:00|26837.3|26797.3|26837.2|26797.2|26844|26804|26833.8|26793.8|0
1644560100000|2022-02-11 06:15:00|26838.5|26798.5|26836.7|26796.7|26840.6|26800.6|26826.4|26786.4|0
1644560400000|2022-02-11 06:20:00|26836.8|26796.8|26836.3|26796.3|26842.8|26802.8|26833.1|26793.1|0
1644560700000|2022-02-11 06:25:00|26835.8|26795.8|26849.2|26809.2|26849.4|26809.4|26833.3|26793.3|0
1644561000000|2022-02-11 06:30:00|26849.4|26809.4|26841.7|26801.7|26858|26818|26841.7|26801.7|0
1644561300000|2022-02-11 06:35:00|26841.8|26801.8|26839.5|26799.5|26841.8|26801.8|26829.5|26789.5|0
1644561600000|2022-02-11 06:40:00|26839.4|26799.4|26852.5|26812.5|26852.7|26812.7|26809.1|26769.1|0
1644561900000|2022-02-11 06:45:00|26852.4|26812.4|26861.2|26821.2|26865.2|26825.2|26852.3|26812.3|0
1644562200000|2022-02-11 06:50:00|26861.3|26821.3|26874.4|26834.4|26879.1|26839.1|26858.1|26818.1|0
1644562500000|2022-02-11 06:55:00|26874.5|26834.5|26901.5|26861.5|26901.6|26861.6|26874.5|26834.5|0
1644562800000|2022-02-11 07:00:00|26901.6|26861.6|26930.9|26915.9|26948.4|26933.4|26898.3|26858.3|78
1644563100000|2022-02-11 07:05:00|26933.4|26918.4|26970.9|26955.9|26978.4|26963.4|26933.4|26918.4|55
1644563400000|2022-02-11 07:10:00|26973.4|26958.4|27000.9|26985.9|27003.4|26988.4|26955.9|26940.9|21
1644563700000|2022-02-11 07:15:00|27003.4|26988.4|26950.9|26935.9|27003.4|26988.4|26948.4|26933.4|27
1644564000000|2022-02-11 07:20:00|26948.4|26933.4|26933.4|26918.4|26948.4|26933.4|26925.9|26910.9|37
1644564300000|2022-02-11 07:25:00|26938.4|26923.4|26923.4|26908.4|26940.9|26925.9|26923.4|26908.4|15
1644564600000|2022-02-11 07:30:00|26920.9|26905.9|26900.9|26885.9|26938.4|26923.4|26898.4|26883.4|41
1644564900000|2022-02-11 07:35:00|26903.4|26888.4|26935.9|26920.9|26938.4|26923.4|26893.4|26878.4|32
1644565200000|2022-02-11 07:40:00|26933.4|26918.4|26920.9|26905.9|26938.4|26923.4|26908.4|26893.4|10
1644565500000|2022-02-11 07:45:00|26918.4|26903.4|26933.4|26918.4|26938.4|26923.4|26913.4|26898.4|11
1644565800000|2022-02-11 07:50:00|26935.9|26920.9|26913.4|26898.4|26938.4|26923.4|26913.4|26898.4|32
1644566100000|2022-02-11 07:55:00|26915.9|26900.9|26958.4|26943.4|26958.4|26943.4|26913.4|26898.4|108
1644566400000|2022-02-11 08:00:00|26955.9|26940.9|26898.4|26883.4|26955.9|26940.9|26828.4|26813.4|901
1644566700000|2022-02-11 08:05:00|26895.9|26880.9|26968.4|26953.4|26973.4|26958.4|26875.9|26860.9|641
1644567000000|2022-02-11 08:10:00|26970.9|26955.9|27003.4|26988.4|27008.4|26993.4|26953.4|26938.4|462
1644567300000|2022-02-11 08:15:00|27005.9|26990.9|26983.4|26968.4|27018.4|27003.4|26963.4|26948.4|500
1644567600000|2022-02-11 08:20:00|26978.4|26963.4|26933.4|26918.4|26990.9|26975.9|26933.4|26918.4|336
1644567900000|2022-02-11 08:25:00|26928.4|26913.4|26908.4|26893.4|26948.4|26933.4|26883.4|26868.4|312
1644568200000|2022-02-11 08:30:00|26913.4|26898.4|26893.4|26878.4|26933.4|26918.4|26883.4|26868.4|246
1644568500000|2022-02-11 08:35:00|26890.9|26875.9|26838.4|26823.4|26898.4|26883.4|26835.9|26820.9|259
1644568800000|2022-02-11 08:40:00|26840.9|26825.9|26848.4|26833.4|26863.4|26848.4|26823.4|26808.4|331
1644569100000|2022-02-11 08:45:00|26843.4|26828.4|26870.9|26855.9|26890.9|26875.9|26843.4|26828.4|209
1644569400000|2022-02-11 08:50:00|26873.4|26858.4|26845.9|26830.9|26878.4|26863.4|26833.4|26818.4|123
1644569700000|2022-02-11 08:55:00|26843.4|26828.4|26865.9|26850.9|26873.4|26858.4|26843.4|26828.4|165
1644570000000|2022-02-11 09:00:00|26863.4|26848.4|26863.4|26848.4|26888.4|26873.4|26858.4|26843.4|157
1644570300000|2022-02-11 09:05:00|26858.4|26843.4|26885.9|26870.9|26893.4|26878.4|26848.4|26833.4|158
1644570600000|2022-02-11 09:10:00|26883.4|26868.4|26860.9|26845.9|26883.4|26868.4|26843.4|26828.4|139
1644570900000|2022-02-11 09:15:00|26858.4|26843.4|26860.9|26845.9|26878.4|26863.4|26848.4|26833.4|109
1644571200000|2022-02-11 09:20:00|26863.4|26848.4|26828.4|26813.4|26863.4|26848.4|26828.4|26813.4|125
1644571500000|2022-02-11 09:25:00|26830.9|26815.9|26833.4|26818.4|26843.4|26828.4|26823.4|26808.4|94
1644571800000|2022-02-11 09:30:00|26830.9|26815.9|26778.4|26763.4|26833.4|26818.4|26773.4|26758.4|255
1644572100000|2022-02-11 09:35:00|26775.9|26760.9|26788.4|26773.4|26795.9|26780.9|26753.4|26738.4|291
1644572400000|2022-02-11 09:40:00|26783.4|26768.4|26758.4|26743.4|26783.4|26768.4|26738.4|26723.4|290
1644572700000|2022-02-11 09:45:00|26760.9|26745.9|26763.4|26748.4|26783.4|26768.4|26753.4|26738.4|305
1644573000000|2022-02-11 09:50:00|26760.9|26745.9|26758.4|26743.4|26763.4|26748.4|26733.4|26718.4|180
1644573300000|2022-02-11 09:55:00|26760.9|26745.9|26808.4|26793.4|26808.4|26793.4|26758.4|26743.4|113
1644573600000|2022-02-11 10:00:00|26805.9|26790.9|26803.4|26788.4|26818.4|26803.4|26795.9|26780.9|194
1644573900000|2022-02-11 10:05:00|26800.9|26785.9|26805.9|26790.9|26813.4|26798.4|26788.4|26773.4|87
1644574200000|2022-02-11 10:10:00|26808.4|26793.4|26803.4|26788.4|26813.4|26798.4|26798.4|26783.4|50
1644574500000|2022-02-11 10:15:00|26805.9|26790.9|26775.9|26760.9|26805.9|26790.9|26773.4|26758.4|135
1644574800000|2022-02-11 10:20:00|26773.4|26758.4|26800.9|26785.9|26803.4|26788.4|26765.9|26750.9|163
1644575100000|2022-02-11 10:25:00|26798.4|26783.4|26790.9|26775.9|26810.9|26795.9|26778.4|26763.4|113
1644575400000|2022-02-11 10:30:00|26793.4|26778.4|26785.9|26770.9|26798.4|26783.4|26758.4|26743.4|156
1644575700000|2022-02-11 10:35:00|26783.4|26768.4|26783.4|26768.4|26788.4|26773.4|26760.9|26745.9|84
1644576000000|2022-02-11 10:40:00|26785.9|26770.9|26768.4|26753.4|26795.9|26780.9|26758.4|26743.4|351
1644576300000|2022-02-11 10:45:00|26770.9|26755.9|26793.4|26778.4|26793.4|26778.4|26758.4|26743.4|155
1644576600000|2022-02-11 10:50:00|26795.9|26780.9|26848.4|26833.4|26848.4|26833.4|26793.4|26778.4|236
1644576900000|2022-02-11 10:55:00|26845.9|26830.9|26858.4|26843.4|26873.4|26858.4|26845.9|26830.9|157
1644577200000|2022-02-11 11:00:00|26855.9|26840.9|26833.4|26818.4|26863.4|26848.4|26830.9|26815.9|85
1644577500000|2022-02-11 11:05:00|26835.9|26820.9|26818.4|26803.4|26843.4|26828.4|26813.4|26798.4|84
1644577800000|2022-02-11 11:10:00|26820.9|26805.9|26828.4|26813.4|26843.4|26828.4|26808.4|26793.4|70
1644578100000|2022-02-11 11:15:00|26830.9|26815.9|26820.9|26805.9|26848.4|26833.4|26813.4|26798.4|183
1644578400000|2022-02-11 11:20:00|26823.4|26808.4|26830.9|26815.9|26843.4|26828.4|26803.4|26788.4|119
1644578700000|2022-02-11 11:25:00|26833.4|26818.4|26868.4|26853.4|26868.4|26853.4|26813.4|26798.4|107
1644579000000|2022-02-11 11:30:00|26863.4|26848.4|26823.4|26808.4|26868.4|26853.4|26823.4|26808.4|83
1644579300000|2022-02-11 11:35:00|26820.9|26805.9|26833.4|26818.4|26843.4|26828.4|26813.4|26798.4|67
1644579600000|2022-02-11 11:40:00|26835.9|26820.9|26810.9|26795.9|26850.9|26835.9|26808.4|26793.4|224
1644579900000|2022-02-11 11:45:00|26808.4|26793.4|26805.9|26790.9|26813.4|26798.4|26798.4|26783.4|66
1644580200000|2022-02-11 11:50:00|26803.4|26788.4|26793.4|26778.4|26818.4|26803.4|26790.9|26775.9|69
1644580500000|2022-02-11 11:55:00|26790.9|26775.9|26798.4|26783.4|26803.4|26788.4|26788.4|26773.4|32
1644580800000|2022-02-11 12:00:00|26800.9|26785.9|26793.4|26778.4|26805.9|26790.9|26783.4|26768.4|50
1644581100000|2022-02-11 12:05:00|26795.9|26780.9|26803.4|26788.4|26808.4|26793.4|26768.4|26753.4|69
1644581400000|2022-02-11 12:10:00|26805.9|26790.9|26853.4|26838.4|26853.4|26838.4|26805.9|26790.9|129
1644581700000|2022-02-11 12:15:00|26858.4|26843.4|26850.9|26835.9|26868.4|26853.4|26845.9|26830.9|101
1644582000000|2022-02-11 12:20:00|26848.4|26833.4|26858.4|26843.4|26870.9|26855.9|26848.4|26833.4|57
1644582300000|2022-02-11 12:25:00|26860.9|26845.9|26888.4|26873.4|26903.4|26888.4|26860.9|26845.9|134
1644582600000|2022-02-11 12:30:00|26885.9|26870.9|26883.4|26868.4|26898.4|26883.4|26873.4|26858.4|77
1644582900000|2022-02-11 12:35:00|26878.4|26863.4|26898.4|26883.4|26903.4|26888.4|26878.4|26863.4|54
1644583200000|2022-02-11 12:40:00|26903.4|26888.4|26908.4|26893.4|26918.4|26903.4|26898.4|26883.4|66
1644583500000|2022-02-11 12:45:00|26903.4|26888.4|26900.9|26885.9|26908.4|26893.4|26888.4|26873.4|44
1644583800000|2022-02-11 12:50:00|26903.4|26888.4|26903.4|26888.4|26910.9|26895.9|26898.4|26883.4|43
1644584100000|2022-02-11 12:55:00|26900.9|26885.9|26893.4|26878.4|26903.4|26888.4|26893.4|26878.4|59
1644584400000|2022-02-11 13:00:00|26898.4|26883.4|26888.4|26873.4|26898.4|26883.4|26873.4|26858.4|370
1644584700000|2022-02-11 13:05:00|26885.9|26870.9|26896.8|26881.8|26916.8|26901.8|26878.4|26863.4|1203
1644585000000|2022-02-11 13:10:00|26894.3|26879.3|26909.5|26894.5|26914.5|26899.5|26889.5|26874.5|70
1644585300000|2022-02-11 13:15:00|26907|26892|26929.5|26914.5|26934.5|26919.5|26907|26892|55
1644585600000|2022-02-11 13:20:00|26927|26912|26949.5|26934.5|26954.5|26939.5|26924.5|26909.5|106
1644585900000|2022-02-11 13:25:00|26952|26937|26959.5|26944.5|26959.5|26944.5|26949.5|26934.5|77
1644586200000|2022-02-11 13:30:00|26964.5|26949.5|26969.5|26954.5|26969.5|26954.5|26954.5|26939.5|313
1644586500000|2022-02-11 13:35:00|26974.5|26959.5|26994.5|26979.5|26994.5|26979.5|26972|26957|113
1644586800000|2022-02-11 13:40:00|26997|26982|26984.5|26969.5|27014.5|26999.5|26984.5|26969.5|146
1644587100000|2022-02-11 13:45:00|26982|26967|27004.5|26989.5|27009.5|26994.5|26974.5|26959.5|78
1644587400000|2022-02-11 13:50:00|27002|26987|26994.5|26979.5|27012|26997|26994.5|26979.5|66
1644587700000|2022-02-11 13:55:00|26989.5|26974.5|26974.5|26959.5|26994.5|26979.5|26974.5|26959.5|58
1644588000000|2022-02-11 14:00:00|26977|26962|26984.5|26969.5|26994.5|26979.5|26974.5|26959.5|144
1644588300000|2022-02-11 14:05:00|26979.5|26964.5|26982|26967|26984.5|26969.5|26969.5|26954.5|152
1644588600000|2022-02-11 14:10:00|26979.5|26964.5|26977|26962|26994.5|26979.5|26964.5|26949.5|96
1644588900000|2022-02-11 14:15:00|26979.5|26964.5|26984.5|26969.5|26989.5|26974.5|26974.5|26959.5|29
1644589200000|2022-02-11 14:20:00|26987|26972|26977|26962|26987|26972|26974.5|26959.5|46
1644589500000|2022-02-11 14:25:00|26979.5|26964.5|26964.5|26949.5|26984.5|26969.5|26959.5|26944.5|288
1644589800000|2022-02-11 14:30:00|26962|26947|26969.5|26954.5|27004.5|26989.5|26959.5|26944.5|193
1644590100000|2022-02-11 14:35:00|26967|26952|26962|26947|26989.5|26974.5|26949.5|26934.5|120
1644590400000|2022-02-11 14:40:00|26964.5|26949.5|26972|26957|26974.5|26959.5|26939.5|26924.5|125
1644590700000|2022-02-11 14:45:00|26974.5|26959.5|27039.5|27024.5|27059.5|27044.5|26974.5|26959.5|279
1644591000000|2022-02-11 14:50:00|27042|27027|27022|27007|27044.5|27029.5|27004.5|26989.5|157
1644591300000|2022-02-11 14:55:00|27019.5|27004.5|26967|26952|27024.5|27009.5|26944.5|26929.5|128
1644591600000|2022-02-11 15:00:00|26972|26957|27014.5|26999.5|27022|27007|26969.5|26954.5|160
1644591900000|2022-02-11 15:05:00|27012|26997|27009.5|26994.5|27044.5|27029.5|26994.5|26979.5|142
1644592200000|2022-02-11 15:10:00|27010.5|26995.5|26968|26953|27015.5|27000.5|26948|26933|149
1644592500000|2022-02-11 15:15:00|26970.5|26955.5|26970.5|26955.5|26980.5|26965.5|26940.5|26925.5|113
1644592800000|2022-02-11 15:20:00|26968|26953|27005.5|26990.5|27015.5|27000.5|26968|26953|104
1644593100000|2022-02-11 15:25:00|27008|26993|26990.5|26975.5|27025.5|27010.5|26990.5|26975.5|109
1644593400000|2022-02-11 15:30:00|26995.5|26980.5|26995.5|26980.5|27035.5|27020.5|26988|26973|113
1644593700000|2022-02-11 15:35:00|26993|26978|26995.5|26980.5|27010.5|26995.5|26975.5|26960.5|186
1644594000000|2022-02-11 15:40:00|26998|26983|27020.5|27005.5|27030.5|27015.5|26995.5|26980.5|94
1644594300000|2022-02-11 15:45:00|27018|27003|27010.5|26995.5|27035.5|27020.5|27000.5|26985.5|86
1644594600000|2022-02-11 15:50:00|27013|26998|27005.5|26990.5|27018|27003|26980.5|26965.5|66
1644594900000|2022-02-11 15:55:00|27008|26993|26990.5|26975.5|27008|26993|26980.5|26965.5|72
1644595200000|2022-02-11 16:00:00|26988|26973|27023|27008|27025.5|27010.5|26983|26968|93
1644595500000|2022-02-11 16:05:00|27020.5|27005.5|26960.5|26945.5|27023|27008|26955.5|26940.5|98
1644595800000|2022-02-11 16:10:00|26958|26943|26960.5|26945.5|26970.5|26955.5|26945.5|26930.5|126
1644596100000|2022-02-11 16:15:00|26955.5|26940.5|26975.5|26960.5|26985.5|26970.5|26950.5|26935.5|195
1644596400000|2022-02-11 16:20:00|26978|26963|26980.5|26965.5|26983|26968|26965.5|26950.5|152
1644596700000|2022-02-11 16:25:00|26975.5|26960.5|26955.5|26940.5|26975.5|26960.5|26935.5|26920.5|292
1644597000000|2022-02-11 16:30:00|26958|26943|26980.5|26965.5|27008|26993|26955.5|26940.5|329
1644597300000|2022-02-11 16:35:00|26983|26968|26950.5|26935.5|26985.5|26970.5|26935.5|26920.5|300
1644597600000|2022-02-11 16:40:00|26953|26938|26940.5|26925.5|26960.5|26945.5|26930.5|26915.5|90
1644597900000|2022-02-11 16:45:00|26943|26928|26963|26948|26968|26953|26938|26923|42
1644598200000|2022-02-11 16:50:00|26968|26943|26968|26948|26978|26958|26943|26923|25
1644598500000|2022-02-11 16:55:00|26973|26953|26978|26958|26988|26968|26963|26943|41
1644598800000|2022-02-11 17:00:00|26973|26953|26983|26963|26988|26968|26963|26943|23
1644599100000|2022-02-11 17:05:00|26988|26958|26983|26963|26988|26968|26973|26953|47
1644599400000|2022-02-11 17:10:00|26988|26958|26998|26978|27003|26978|26978|26958|27
1644599700000|2022-02-11 17:15:00|27003|26973|26978|26958|27003|26978|26968|26948|20
1644600000000|2022-02-11 17:20:00|26983|26953|26983|26963|26988|26968|26968|26948|18
1644600300000|2022-02-11 17:25:00|26978|26958|26998|26978|27003|26978|26978|26958|9
1644600600000|2022-02-11 17:30:00|26993|26973|26998|26973|27008|26988|26988|26968|35
1644600900000|2022-02-11 17:35:00|26993|26978|26983|26958|26998|26978|26978|26958|71
1644601200000|2022-02-11 17:40:00|26978|26963|26973|26953|26983|26963|26968|26948|23
1644601500000|2022-02-11 17:45:00|26968|26948|26963|26943|26978|26953|26958|26938|14
1644601800000|2022-02-11 17:50:00|26958|26938|26938|26918|26968|26948|26933|26913|7
1644602100000|2022-02-11 17:55:00|26943|26923|26948|26928|26953|26928|26938|26918|7
1644602400000|2022-02-11 18:00:00|26953|26933|26948|26928|26958|26938|26943|26918|12
1644602700000|2022-02-11 18:05:00|26943|26923|26973|26953|26983|26958|26943|26923|14
1644603000000|2022-02-11 18:10:00|26978|26948|26953|26928|26978|26953|26948|26928|7
1644603300000|2022-02-11 18:15:00|26958|26933|26943|26923|26958|26933|26923|26903|20
1644603600000|2022-02-11 18:20:00|26938|26918|26928|26908|26943|26923|26928|26903|6
1644603900000|2022-02-11 18:25:00|26933|26903|26883|26858|26933|26908|26878|26858|14
1644604200000|2022-02-11 18:30:00|26878|26863|26853|26833|26883|26863|26848|26823|58
1644604500000|2022-02-11 18:35:00|26848|26828|26753|26733|26848|26828|26753|26728|186
1644604800000|2022-02-11 18:40:00|26758|26728|26688|26668|26783|26758|26688|26668|195
1644605100000|2022-02-11 18:45:00|26683|26663|26653|26633|26683|26663|26603|26583|217
1644605400000|2022-02-11 18:50:00|26658|26638|26698|26673|26703|26678|26643|26618|59
1644605700000|2022-02-11 18:55:00|26693|26678|26633|26613|26703|26678|26633|26613|84
1644606000000|2022-02-11 19:00:00|26628|26608|26618|26593|26673|26653|26568|26548|96
1644606300000|2022-02-11 19:05:00|26613|26588|26603|26578|26638|26618|26553|26533|136
1644606600000|2022-02-11 19:10:00|26598|26583|26628|26608|26633|26608|26583|26563|57
1644606900000|2022-02-11 19:15:00|26623|26603|26663|26643|26698|26673|26618|26593|170
1644607200000|2022-02-11 19:20:00|26658|26638|26633|26613|26688|26668|26633|26613|78
1644607500000|2022-02-11 19:25:00|26628|26608|26570.5|26555.5|26638|26613|26568|26543|56
1644607800000|2022-02-11 19:30:00|26573|26558|26630.5|26615.5|26633|26618|26558|26543|75
1644608100000|2022-02-11 19:35:00|26628|26613|26608|26593|26630.5|26615.5|26603|26588|26
1644608400000|2022-02-11 19:40:00|26610.5|26595.5|26578|26563|26623|26608|26575.5|26560.5|32
1644608700000|2022-02-11 19:45:00|26580.5|26565.5|26548|26533|26585.5|26570.5|26535.5|26520.5|59
1644609000000|2022-02-11 19:50:00|26545.5|26530.5|26528|26513|26545.5|26530.5|26503|26488|48
1644609300000|2022-02-11 19:55:00|26530.5|26515.5|26548|26533|26560.5|26545.5|26528|26513|20
1644609600000|2022-02-11 20:00:00|26545.5|26530.5|26595.5|26580.5|26595.5|26580.5|26543|26528|28
1644609900000|2022-02-11 20:05:00|26585.5|26570.5|26543|26528|26585.5|26570.5|26543|26528|28
1644610200000|2022-02-11 20:10:00|26545.5|26530.5|26543|26528|26555.5|26540.5|26528|26513|21
1644610500000|2022-02-11 20:15:00|26545.5|26530.5|26525.5|26510.5|26575.5|26560.5|26523|26508|15
1644610800000|2022-02-11 20:20:00|26528|26513|26508|26493|26530.5|26515.5|26500.5|26485.5|13
1644611100000|2022-02-11 20:25:00|26510.5|26495.5|26540.5|26525.5|26553|26538|26505.5|26490.5|26
1644611400000|2022-02-11 20:30:00|26538|26523|26560.5|26545.5|26570.5|26555.5|26498|26483|41
1644611700000|2022-02-11 20:35:00|26563|26548|26500.5|26485.5|26563|26548|26498|26483|37
1644612000000|2022-02-11 20:40:00|26503|26488|26485.5|26470.5|26508|26493|26455.5|26440.5|77
1644612300000|2022-02-11 20:45:00|26488|26473|26528|26513|26528|26513|26478|26463|40
1644612600000|2022-02-11 20:50:00|26530.5|26515.5|26565.5|26550.5|26575.5|26560.5|26530.5|26515.5|76
1644612900000|2022-02-11 20:55:00|26568|26553|26560.5|26545.5|26600.5|26585.5|26535.5|26520.5|46
1644613200000|2022-02-11 21:00:00|26564.5|26524.5|26571.3|26531.3|26580.7|26540.7|26532.4|26492.4|0
1644613500000|2022-02-11 21:05:00|26571.6|26531.6|26570|26530|26582|26542|26552.1|26512.1|0
1644613800000|2022-02-11 21:10:00|26570.3|26530.3|26588.6|26548.6|26591.9|26551.9|26567.5|26527.5|0
1644614100000|2022-02-11 21:15:00|26588.7|26548.7|26584.7|26544.7|26590.6|26550.6|26580.7|26540.7|0
1644614400000|2022-02-11 21:20:00|26584.9|26544.9|26595.9|26555.9|26607.1|26567.1|26583.4|26543.4|0
1644614700000|2022-02-11 21:25:00|26595.7|26555.7|26625.3|26585.3|26626.4|26586.4|26593.2|26553.2|0
1644615000000|2022-02-11 21:30:00|26626.4|26586.4|26628.4|26588.4|26648.2|26608.2|26622.3|26582.3|0
1644615300000|2022-02-11 21:35:00|26628.2|26588.2|26618.5|26578.5|26628.2|26588.2|26611.9|26571.9|0
1644615600000|2022-02-11 21:40:00|26618.7|26578.7|26624.4|26584.4|26627.1|26587.1|26615.9|26575.9|0
1644615900000|2022-02-11 21:45:00|26623.9|26583.9|26620.4|26580.4|26626.4|26586.4|26615.9|26575.9|0
1644616200000|2022-02-11 21:50:00|26620.7|26580.7|26613.2|26573.2|26623.1|26583.1|26610.5|26570.5|0
1644616500000|2022-02-11 21:55:00|26613.3|26573.3|26601.8|26561.8|26621.1|26581.1|26595.8|26555.8|0
1644793200000|2022-02-13 23:00:00|26571.8|26531.8|26546.5|26506.5|26584.2|26544.2|26539.8|26499.8|0
1644793500000|2022-02-13 23:05:00|26546.4|26506.4|26544.4|26504.4|26555|26515|26515.2|26475.2|0
1644793800000|2022-02-13 23:10:00|26543.8|26503.8|26516.1|26476.1|26552.4|26512.4|26514.8|26474.8|0
1644794100000|2022-02-13 23:15:00|26516.2|26476.2|26543.2|26503.2|26557.2|26517.2|26516.2|26476.2|0
1644794400000|2022-02-13 23:20:00|26543.3|26503.3|26527.3|26487.3|26557.1|26517.1|26525.9|26485.9|0
1644794700000|2022-02-13 23:25:00|26528|26488|26534.5|26494.5|26547.2|26507.2|26527.3|26487.3|0
1644795000000|2022-02-13 23:30:00|26534.4|26494.4|26549.7|26509.7|26556.4|26516.4|26533.2|26493.2|0
1644795300000|2022-02-13 23:35:00|26550|26510|26555.4|26515.4|26557|26517|26544|26504|0
1644795600000|2022-02-13 23:40:00|26555.9|26515.9|26564.9|26524.9|26564.9|26524.9|26548|26508|0
1644795900000|2022-02-13 23:45:00|26565.4|26525.4|26606.6|26566.6|26609.3|26569.3|26565.4|26525.4|0
1644796200000|2022-02-13 23:50:00|26606.7|26566.7|26612.1|26572.1|26623.3|26583.3|26600.7|26560.7|0
1644796500000|2022-02-13 23:55:00|26612.4|26572.4|26605.4|26565.4|26623.3|26583.3|26603.6|26563.6|0
1644796800000|2022-02-14 00:00:00|26605.7|26565.7|26624.8|26584.8|26626.2|26586.2|26605.7|26565.7|0
1644797100000|2022-02-14 00:05:00|26625|26585|26627.5|26587.5|26638.2|26598.2|26601.1|26561.1|0
1644797400000|2022-02-14 00:10:00|26627.3|26587.3|26661|26621|26661|26621|26618.3|26578.3|0
1644797700000|2022-02-14 00:15:00|26660.9|26620.9|26623.7|26583.7|26673.4|26633.4|26606.6|26566.6|0
1644798000000|2022-02-14 00:20:00|26623.5|26583.5|26576.7|26536.7|26623.7|26583.7|26566|26526|0
1644798300000|2022-02-14 00:25:00|26576.6|26536.6|26556.4|26516.4|26578.4|26538.4|26548.7|26508.7|0
1644798600000|2022-02-14 00:30:00|26555.3|26515.3|26482.1|26442.1|26555.3|26515.3|26481.8|26441.8|0
1644798900000|2022-02-14 00:35:00|26480.8|26440.8|26519.5|26479.5|26520.6|26480.6|26478.9|26438.9|0
1644799200000|2022-02-14 00:40:00|26520|26480|26579.4|26539.4|26580|26540|26520|26480|0
1644799500000|2022-02-14 00:45:00|26579.5|26539.5|26580.7|26540.7|26593.1|26553.1|26559.3|26519.3|0
1644799800000|2022-02-14 00:50:00|26580.6|26540.6|26583.6|26543.6|26601.9|26561.9|26576.2|26536.2|0
1644800100000|2022-02-14 00:55:00|26583.8|26543.8|26591|26551|26603.2|26563.2|26583.6|26543.6|0
1644800400000|2022-02-14 01:00:00|26594.8|26554.8|26589.6|26549.6|26604.8|26564.8|26550.9|26510.9|0
1644800700000|2022-02-14 01:05:00|26590.4|26550.4|26593.1|26553.1|26613.6|26573.6|26588.9|26548.9|0
1644801000000|2022-02-14 01:10:00|26593.2|26553.2|26579|26539|26604.1|26564.1|26579|26539|0
1644801300000|2022-02-14 01:15:00|26578.9|26538.9|26580.4|26540.4|26598.4|26558.4|26569.9|26529.9|0
1644801600000|2022-02-14 01:20:00|26580.5|26540.5|26570.3|26530.3|26594.4|26554.4|26558.5|26518.5|0
1644801900000|2022-02-14 01:25:00|26570.4|26530.4|26546.4|26506.4|26582.4|26542.4|26545|26505|0
1644802200000|2022-02-14 01:30:00|26546.3|26506.3|26540.4|26500.4|26563.6|26523.6|26529.5|26489.5|0
1644802500000|2022-02-14 01:35:00|26539.3|26499.3|26522.9|26482.9|26559.1|26519.1|26518.2|26478.2|0
1644802800000|2022-02-14 01:40:00|26522.8|26482.8|26516|26476|26523.3|26483.3|26500.4|26460.4|0
1644803100000|2022-02-14 01:45:00|26516.1|26476.1|26523.9|26483.9|26535.3|26495.3|26510.7|26470.7|0
1644803400000|2022-02-14 01:50:00|26524|26484|26506.7|26466.7|26526.2|26486.2|26500.4|26460.4|0
1644803700000|2022-02-14 01:55:00|26506.6|26466.6|26514.1|26474.1|26531.3|26491.3|26490.6|26450.6|0
1644804000000|2022-02-14 02:00:00|26514|26474|26521.6|26481.6|26530.8|26490.8|26495.6|26455.6|0
1644804300000|2022-02-14 02:05:00|26521.7|26481.7|26519.2|26479.2|26537.3|26497.3|26517.8|26477.8|0
1644804600000|2022-02-14 02:10:00|26519.3|26479.3|26530.8|26490.8|26537.5|26497.5|26519|26479|0
1644804900000|2022-02-14 02:15:00|26530.9|26490.9|26515.7|26475.7|26534.1|26494.1|26500.1|26460.1|0
1644805200000|2022-02-14 02:20:00|26515.5|26475.5|26501.8|26461.8|26531.8|26491.8|26490.7|26450.7|0
1644805500000|2022-02-14 02:25:00|26501.7|26461.7|26512|26472|26512|26472|26487.5|26447.5|0
1644805800000|2022-02-14 02:30:00|26511.4|26471.4|26552.6|26512.6|26567.7|26527.7|26510.4|26470.4|0
1644806100000|2022-02-14 02:35:00|26552.5|26512.5|26540.5|26500.5|26555.8|26515.8|26531.2|26491.2|0
1644806400000|2022-02-14 02:40:00|26540.6|26500.6|26561.7|26521.7|26561.7|26521.7|26534.4|26494.4|0
1644806700000|2022-02-14 02:45:00|26561.1|26521.1|26580.6|26540.6|26586.8|26546.8|26560.4|26520.4|0
1644807000000|2022-02-14 02:50:00|26581.2|26541.2|26586.7|26546.7|26592.7|26552.7|26577.6|26537.6|0
1644807300000|2022-02-14 02:55:00|26586.6|26546.6|26559.9|26519.9|26596.5|26556.5|26557|26517|0
1644807600000|2022-02-14 03:00:00|26560|26520|26569.5|26529.5|26573.9|26533.9|26544.4|26504.4|0
1644807900000|2022-02-14 03:05:00|26569.6|26529.6|26531.6|26491.6|26569.6|26529.6|26528.4|26488.4|0
1644808200000|2022-02-14 03:10:00|26531.7|26491.7|26536.6|26496.6|26549.9|26509.9|26531.5|26491.5|0
1644808500000|2022-02-14 03:15:00|26536.7|26496.7|26596.4|26556.4|26596.7|26556.7|26536.7|26496.7|0
1644808800000|2022-02-14 03:20:00|26596.5|26556.5|26587|26547|26604.1|26564.1|26584.1|26544.1|0
1644809100000|2022-02-14 03:25:00|26587.1|26547.1|26591.2|26551.2|26594.3|26554.3|26575.1|26535.1|0
1644809400000|2022-02-14 03:30:00|26591.7|26551.7|26609.3|26569.3|26625.1|26585.1|26588.6|26548.6|0
1644809700000|2022-02-14 03:35:00|26609.5|26569.5|26615.3|26575.3|26621.4|26581.4|26605.6|26565.6|0
1644810000000|2022-02-14 03:40:00|26615.2|26575.2|26591|26551|26615.3|26575.3|26590.9|26550.9|0
1644810300000|2022-02-14 03:45:00|26591.1|26551.1|26597.5|26557.5|26606.6|26566.6|26582.7|26542.7|0
1644810600000|2022-02-14 03:50:00|26597.4|26557.4|26633.2|26593.2|26633.8|26593.8|26594.4|26554.4|0
1644810900000|2022-02-14 03:55:00|26632.1|26592.1|26633.1|26593.1|26640.1|26600.1|26624.2|26584.2|0
1644811200000|2022-02-14 04:00:00|26632|26592|26610.8|26570.8|26632|26592|26606.4|26566.4|0
1644811500000|2022-02-14 04:05:00|26610.7|26570.7|26603.6|26563.6|26621.5|26581.5|26603.5|26563.5|0
1644811800000|2022-02-14 04:10:00|26603.5|26563.5|26606.5|26566.5|26606.7|26566.7|26594|26554|0
1644812100000|2022-02-14 04:15:00|26606.4|26566.4|26611.7|26571.7|26627.9|26587.9|26606.3|26566.3|0
1644812400000|2022-02-14 04:20:00|26611.1|26571.1|26630|26590|26630|26590|26608.8|26568.8|0
1644812700000|2022-02-14 04:25:00|26629.5|26589.5|26631.2|26591.2|26633.2|26593.2|26623.7|26583.7|0
1644813000000|2022-02-14 04:30:00|26630|26590|26636|26596|26642.3|26602.3|26628.4|26588.4|0
1644813300000|2022-02-14 04:35:00|26635.8|26595.8|26624.2|26584.2|26635.8|26595.8|26610.9|26570.9|0
1644813600000|2022-02-14 04:40:00|26623.6|26583.6|26629|26589|26629|26589|26612.9|26572.9|0
1644813900000|2022-02-14 04:45:00|26628.5|26588.5|26627.6|26587.6|26629.5|26589.5|26621.4|26581.4|0
1644814200000|2022-02-14 04:50:00|26627.4|26587.4|26629.5|26589.5|26629.7|26589.7|26624.5|26584.5|0
1644814500000|2022-02-14 04:55:00|26629.6|26589.6|26629.9|26589.9|26633.1|26593.1|26625.2|26585.2|0
1644814800000|2022-02-14 05:00:00|26629.3|26589.3|26640.3|26600.3|26658.6|26618.6|26626.7|26586.7|0
1644815100000|2022-02-14 05:05:00|26639.8|26599.8|26635|26595|26642|26602|26632.1|26592.1|0
1644815400000|2022-02-14 05:10:00|26634.5|26594.5|26627.4|26587.4|26639.7|26599.7|26627.1|26587.1|0
1644815700000|2022-02-14 05:15:00|26628|26588|26635.3|26595.3|26640.5|26600.5|26625.5|26585.5|0
1644816000000|2022-02-14 05:20:00|26634.8|26594.8|26633.9|26593.9|26635.8|26595.8|26632.3|26592.3|0
1644816300000|2022-02-14 05:25:00|26634|26594|26629.3|26589.3|26646.2|26606.2|26618.9|26578.9|0
1644816600000|2022-02-14 05:30:00|26628.7|26588.7|26621|26581|26634.4|26594.4|26614.9|26574.9|0
1644816900000|2022-02-14 05:35:00|26621.1|26581.1|26618.3|26578.3|26624.6|26584.6|26608.1|26568.1|0
1644817200000|2022-02-14 05:40:00|26618.5|26578.5|26607.8|26567.8|26618.6|26578.6|26607.8|26567.8|0
1644817500000|2022-02-14 05:45:00|26608|26568|26591|26551|26617.1|26577.1|26590.9|26550.9|0
1644817800000|2022-02-14 05:50:00|26591.6|26551.6|26593|26553|26595.9|26555.9|26583.5|26543.5|0
1644818100000|2022-02-14 05:55:00|26593.2|26553.2|26587|26547|26598.9|26558.9|26583.1|26543.1|0
1644818400000|2022-02-14 06:00:00|26587.4|26547.4|26598.8|26558.8|26608.2|26568.2|26586.9|26546.9|0
1644818700000|2022-02-14 06:05:00|26598.9|26558.9|26598|26558|26604.6|26564.6|26587.2|26547.2|0
1644819000000|2022-02-14 06:10:00|26597.9|26557.9|26605.2|26565.2|26609.6|26569.6|26595|26555|0
1644819300000|2022-02-14 06:15:00|26605.1|26565.1|26595.4|26555.4|26613.9|26573.9|26592.6|26552.6|0
1644819600000|2022-02-14 06:20:00|26596.7|26556.7|26596.3|26556.3|26610.5|26570.5|26586.4|26546.4|0
1644819900000|2022-02-14 06:25:00|26596.5|26556.5|26606|26566|26614.1|26574.1|26596.3|26556.3|0
1644820200000|2022-02-14 06:30:00|26606.1|26566.1|26578.8|26538.8|26607.6|26567.6|26574|26534|0
1644820500000|2022-02-14 06:35:00|26578.6|26538.6|26557.3|26517.3|26578.6|26538.6|26557.2|26517.2|0
1644820800000|2022-02-14 06:40:00|26557.4|26517.4|26507.6|26467.6|26559.2|26519.2|26507.6|26467.6|0
1644821100000|2022-02-14 06:45:00|26508.7|26468.7|26550|26510|26551.3|26511.3|26501.9|26461.9|0
1644821400000|2022-02-14 06:50:00|26551.1|26511.1|26538.3|26498.3|26554.7|26514.7|26523.3|26483.3|0
1644821700000|2022-02-14 06:55:00|26538.5|26498.5|26570.9|26530.9|26572.6|26532.6|26536.5|26496.5|0
1644822000000|2022-02-14 07:00:00|26570.7|26530.7|26450.5|26435.5|26570.7|26530.7|26420.5|26405.5|97
1644822300000|2022-02-14 07:05:00|26453|26438|26398|26383|26455.5|26440.5|26383|26368|74
1644822600000|2022-02-14 07:10:00|26400.5|26385.5|26403|26388|26403|26388|26385.5|26370.5|37
1644822900000|2022-02-14 07:15:00|26405.5|26390.5|26390.5|26375.5|26435.5|26420.5|26390.5|26375.5|71
1644823200000|2022-02-14 07:20:00|26393|26378|26363|26348|26395.5|26380.5|26348|26333|56
1644823500000|2022-02-14 07:25:00|26360.5|26345.5|26358|26343|26380.5|26365.5|26355.5|26340.5|53
1644823800000|2022-02-14 07:30:00|26355.5|26340.5|26355.5|26340.5|26368|26353|26335.5|26320.5|52
1644824100000|2022-02-14 07:35:00|26353|26338|26355.5|26340.5|26415.5|26400.5|26353|26338|40
1644824400000|2022-02-14 07:40:00|26353|26338|26403|26388|26403|26388|26353|26338|30
1644824700000|2022-02-14 07:45:00|26400.5|26385.5|26413|26398|26418|26403|26388|26373|28
1644825000000|2022-02-14 07:50:00|26415.5|26400.5|26438|26423|26443|26428|26393|26378|115
1644825300000|2022-02-14 07:55:00|26435.5|26420.5|26440.5|26425.5|26468|26453|26433|26418|132
1644825600000|2022-02-14 08:00:00|26413|26398|26278|26263|26418|26403|26270.5|26255.5|878
1644825900000|2022-02-14 08:05:00|26275.5|26260.5|26280.5|26265.5|26298|26283|26225.5|26210.5|838
1644826200000|2022-02-14 08:10:00|26283|26268|26188|26173|26285.5|26270.5|26130.5|26115.5|985
1644826500000|2022-02-14 08:15:00|26190.5|26175.5|26115.5|26100.5|26195.5|26180.5|26078|26063|739
1644826800000|2022-02-14 08:20:00|26110.5|26095.5|26005.5|25990.5|26113|26098|25973|25958|818
1644827100000|2022-02-14 08:25:00|26008|25993|25940.5|25925.5|26010.5|25995.5|25938|25923|832
1644827400000|2022-02-14 08:30:00|25945.5|25930.5|25960.5|25945.5|26015.5|26000.5|25933|25918|765
1644827700000|2022-02-14 08:35:00|25965.5|25950.5|25928|25913|26005.5|25990.5|25925.5|25910.5|681
1644828000000|2022-02-14 08:40:00|25929.8|25914.8|26012.3|25997.3|26032.3|26017.3|25929.8|25914.8|726
1644828300000|2022-02-14 08:45:00|26007.3|25992.3|25969.8|25954.8|26037.3|26022.3|25962.3|25947.3|452
1644828600000|2022-02-14 08:50:00|25967.3|25952.3|25937.3|25922.3|26027.3|26012.3|25937.3|25922.3|382
1644828900000|2022-02-14 08:55:00|25939.8|25924.8|25927.3|25912.3|25974.8|25959.8|25922.3|25907.3|368
1644829200000|2022-02-14 09:00:00|25924.8|25909.8|25939.8|25924.8|25972.3|25957.3|25897.3|25882.3|404
1644829500000|2022-02-14 09:05:00|25942.3|25927.3|25967.3|25952.3|25982.3|25967.3|25912.3|25897.3|326
1644829800000|2022-02-14 09:10:00|25964.8|25949.8|25949.8|25934.8|25967.3|25952.3|25909.8|25894.8|329
1644830100000|2022-02-14 09:15:00|25947.3|25932.3|26054.8|26039.8|26072.3|26057.3|25942.3|25927.3|369
1644830400000|2022-02-14 09:20:00|26057.3|26042.3|26102.3|26087.3|26102.3|26087.3|26039.8|26024.8|275
1644830700000|2022-02-14 09:25:00|26104.8|26089.8|26109.8|26094.8|26134.8|26119.8|26087.3|26072.3|364
1644831000000|2022-02-14 09:30:00|26107.3|26092.3|26084.8|26069.8|26142.3|26127.3|26072.3|26057.3|377
1644831300000|2022-02-14 09:35:00|26082.3|26067.3|26054.8|26039.8|26107.3|26092.3|26027.3|26012.3|218
1644831600000|2022-02-14 09:40:00|26057.3|26042.3|26004.8|25989.8|26057.3|26042.3|26002.3|25987.3|145
1644831900000|2022-02-14 09:45:00|26007.3|25992.3|26007.3|25992.3|26042.3|26027.3|26002.3|25987.3|163
1644832200000|2022-02-14 09:50:00|26009.8|25994.8|25997.3|25982.3|26017.3|26002.3|25977.3|25962.3|141
1644832500000|2022-02-14 09:55:00|26002.3|25987.3|26002.3|25987.3|26009.8|25994.8|25979.8|25964.8|146
1644832800000|2022-02-14 10:00:00|25999.8|25984.8|25992.3|25977.3|25999.8|25984.8|25939.8|25924.8|272
1644833100000|2022-02-14 10:05:00|25989.8|25974.8|26042.3|26027.3|26042.3|26027.3|25982.3|25967.3|235
1644833400000|2022-02-14 10:10:00|26039.8|26024.8|26062.3|26047.3|26062.3|26047.3|26014.8|25999.8|158
1644833700000|2022-02-14 10:15:00|26059.8|26044.8|26059.8|26044.8|26077.3|26062.3|26037.3|26022.3|126
1644834000000|2022-02-14 10:20:00|26057.3|26042.3|26104.8|26089.8|26109.8|26094.8|26044.8|26029.8|252
1644834300000|2022-02-14 10:25:00|26107.3|26092.3|26087.3|26072.3|26112.3|26097.3|26062.3|26047.3|102
1644834600000|2022-02-14 10:30:00|26089.8|26074.8|26069.8|26054.8|26094.8|26079.8|26052.3|26037.3|144
1644834900000|2022-02-14 10:35:00|26072.3|26057.3|26132.3|26117.3|26144.8|26129.8|26067.3|26052.3|173
1644835200000|2022-02-14 10:40:00|26134.8|26119.8|26109.8|26094.8|26152.3|26137.3|26107.3|26092.3|170
1644835500000|2022-02-14 10:45:00|26112.3|26097.3|26179.8|26164.8|26184.8|26169.8|26107.3|26092.3|223
1644835800000|2022-02-14 10:50:00|26182.3|26167.3|26142.3|26127.3|26197.3|26182.3|26139.8|26124.8|216
1644836100000|2022-02-14 10:55:00|26144.8|26129.8|26132.3|26117.3|26154.8|26139.8|26117.3|26102.3|313
1644836400000|2022-02-14 11:00:00|26137.3|26122.3|26119.8|26104.8|26137.3|26122.3|26107.3|26092.3|157
1644836700000|2022-02-14 11:05:00|26122.3|26107.3|26127.3|26112.3|26129.8|26114.8|26097.3|26082.3|93
1644837000000|2022-02-14 11:10:00|26132.3|26117.3|26097.3|26082.3|26147.3|26132.3|26094.8|26079.8|144
1644837300000|2022-02-14 11:15:00|26094.8|26079.8|26089.8|26074.8|26122.3|26107.3|26084.8|26069.8|60
1644837600000|2022-02-14 11:20:00|26094.8|26079.8|26079.8|26064.8|26122.3|26107.3|26072.3|26057.3|263
1644837900000|2022-02-14 11:25:00|26082.3|26067.3|26119.8|26104.8|26129.8|26114.8|26064.8|26049.8|142
1644838200000|2022-02-14 11:30:00|26122.3|26107.3|26082.3|26067.3|26129.8|26114.8|26077.3|26062.3|219
1644838500000|2022-02-14 11:35:00|26084.8|26069.8|26124.8|26109.8|26132.3|26117.3|26077.3|26062.3|83
1644838800000|2022-02-14 11:40:00|26122.3|26107.3|26152.3|26137.3|26157.3|26142.3|26112.3|26097.3|94
1644839100000|2022-02-14 11:45:00|26149.8|26134.8|26177.3|26162.3|26182.3|26167.3|26127.3|26112.3|123
1644839400000|2022-02-14 11:50:00|26172.3|26157.3|26192.3|26177.3|26204.8|26189.8|26167.3|26152.3|149
1644839700000|2022-02-14 11:55:00|26194.8|26179.8|26159.8|26144.8|26207.3|26192.3|26139.8|26124.8|186
1644840000000|2022-02-14 12:00:00|26162.3|26147.3|26127.3|26112.3|26172.3|26157.3|26117.3|26102.3|132
1644840300000|2022-02-14 12:05:00|26122.3|26107.3|26109.8|26094.8|26149.8|26134.8|26104.8|26089.8|94
1644840600000|2022-02-14 12:10:00|26107.3|26092.3|26097.3|26082.3|26122.3|26107.3|26084.8|26069.8|159
1644840900000|2022-02-14 12:15:00|26094.8|26079.8|26112.3|26097.3|26117.3|26102.3|26092.3|26077.3|107
1644841200000|2022-02-14 12:20:00|26109.8|26094.8|26119.8|26104.8|26142.3|26127.3|26097.3|26082.3|148
1644841500000|2022-02-14 12:25:00|26117.3|26102.3|26174.8|26159.8|26174.8|26159.8|26112.3|26097.3|242
1644841800000|2022-02-14 12:30:00|26172.3|26157.3|26182.3|26167.3|26222.3|26207.3|26167.3|26152.3|234
1644842100000|2022-02-14 12:35:00|26179.8|26164.8|26337.3|26322.3|26357.3|26342.3|26172.3|26157.3|705
1644842400000|2022-02-14 12:40:00|26335.2|26320.2|26422.7|26407.7|26430.2|26415.2|26332.7|26317.7|664
1644842700000|2022-02-14 12:45:00|26425.2|26410.2|26402.7|26387.7|26520.2|26505.2|26400.2|26385.2|670
1644843000000|2022-02-14 12:50:00|26400.2|26385.2|26377.7|26362.7|26430.2|26415.2|26345.2|26330.2|272
1644843300000|2022-02-14 12:55:00|26380.2|26365.2|26425.2|26410.2|26440.2|26425.2|26380.2|26365.2|219
1644843600000|2022-02-14 13:00:00|26427.7|26412.7|26430.2|26415.2|26500.2|26485.2|26417.7|26402.7|334
1644843900000|2022-02-14 13:05:00|26427.7|26412.7|26460.2|26445.2|26485.2|26470.2|26417.7|26402.7|216
1644844200000|2022-02-14 13:10:00|26457.7|26442.7|26405.2|26390.2|26460.2|26445.2|26395.2|26380.2|253
1644844500000|2022-02-14 13:15:00|26407.7|26392.7|26400.2|26385.2|26420.2|26405.2|26385.2|26370.2|139
1644844800000|2022-02-14 13:20:00|26395.2|26380.2|26440.2|26425.2|26465.2|26450.2|26392.7|26377.7|157
1644845100000|2022-02-14 13:25:00|26435.2|26420.2|26455.2|26440.2|26465.2|26450.2|26417.7|26402.7|104
1644845400000|2022-02-14 13:30:00|26452.7|26437.7|26407.7|26392.7|26455.2|26440.2|26400.2|26385.2|164
1644845700000|2022-02-14 13:35:00|26410.2|26395.2|26430.2|26415.2|26435.2|26420.2|26400.2|26385.2|160
1644846000000|2022-02-14 13:40:00|26432.7|26417.7|26370.2|26355.2|26440.2|26425.2|26370.2|26355.2|157
1644846300000|2022-02-14 13:45:00|26372.7|26357.7|26350.2|26335.2|26395.2|26380.2|26350.2|26335.2|125
1644846600000|2022-02-14 13:50:00|26352.7|26337.7|26400.2|26385.2|26400.2|26385.2|26350.2|26335.2|234
1644846900000|2022-02-14 13:55:00|26402.7|26387.7|26357.7|26342.7|26430.2|26415.2|26352.7|26337.7|176
1644847200000|2022-02-14 14:00:00|26360.2|26345.2|26370.2|26355.2|26380.2|26365.2|26350.2|26335.2|130
1644847500000|2022-02-14 14:05:00|26367.7|26352.7|26387.7|26372.7|26395.2|26380.2|26365.2|26350.2|106
1644847800000|2022-02-14 14:10:00|26385.2|26370.2|26430.2|26415.2|26435.2|26420.2|26385.2|26370.2|113
1644848100000|2022-02-14 14:15:00|26432.7|26417.7|26405.2|26390.2|26435.2|26420.2|26390.2|26375.2|93
1644848400000|2022-02-14 14:20:00|26402.7|26387.7|26405.2|26390.2|26410.2|26395.2|26390.2|26375.2|301
1644848700000|2022-02-14 14:25:00|26400.2|26385.2|26395.2|26380.2|26405.2|26390.2|26382.7|26367.7|57
1644849000000|2022-02-14 14:30:00|26397.7|26382.7|26350.2|26335.2|26420.2|26405.2|26300.2|26285.2|451
1644849300000|2022-02-14 14:35:00|26355.2|26340.2|26325.2|26310.2|26370.2|26355.2|26317.7|26302.7|243
1644849600000|2022-02-14 14:40:00|26322.7|26307.7|26340.2|26325.2|26392.7|26377.7|26315.2|26300.2|238
1644849900000|2022-02-14 14:45:00|26337.7|26322.7|26370.2|26355.2|26380.2|26365.2|26285.2|26270.2|261
1644850200000|2022-02-14 14:50:00|26367.7|26352.7|26425.2|26410.2|26437.7|26422.7|26365.2|26350.2|186
1644850500000|2022-02-14 14:55:00|26427.7|26412.7|26350.2|26335.2|26430.2|26415.2|26335.2|26320.2|131
1644850800000|2022-02-14 15:00:00|26345.2|26330.2|26290.2|26275.2|26355.2|26340.2|26272.7|26257.7|220
1644851100000|2022-02-14 15:05:00|26292.7|26277.7|26345.2|26330.2|26350.2|26335.2|26285.2|26270.2|282
1644851400000|2022-02-14 15:10:00|26347.5|26332.5|26332.5|26317.5|26400|26385|26327.5|26312.5|230
1644851700000|2022-02-14 15:15:00|26335|26320|26302.5|26287.5|26350|26335|26250|26235|402
1644852000000|2022-02-14 15:20:00|26300|26285|26335|26320|26345|26330|26262.5|26247.5|388
1644852300000|2022-02-14 15:25:00|26330|26315|26327.5|26312.5|26362.5|26347.5|26302.5|26287.5|245
1644852600000|2022-02-14 15:30:00|26330|26315|26287.5|26272.5|26347.5|26332.5|26265|26250|309
1644852900000|2022-02-14 15:35:00|26285|26270|26307.5|26292.5|26310|26295|26275|26260|166
1644853200000|2022-02-14 15:40:00|26305|26290|26320|26305|26345|26330|26295|26280|163
1644853500000|2022-02-14 15:45:00|26317.5|26302.5|26325|26310|26335|26320|26305|26290|171
1644853800000|2022-02-14 15:50:00|26320|26305|26297.5|26282.5|26332.5|26317.5|26270|26255|188
1644854100000|2022-02-14 15:55:00|26295|26280|26295|26280|26325|26310|26260|26245|295
1644854400000|2022-02-14 16:00:00|26292.5|26277.5|26325|26310|26330|26315|26270|26255|205
1644854700000|2022-02-14 16:05:00|26320|26305|26330|26315|26350|26335|26290|26275|234
1644855000000|2022-02-14 16:10:00|26332.5|26317.5|26330|26315|26345|26330|26317.5|26302.5|165
1644855300000|2022-02-14 16:15:00|26332.5|26317.5|26372.5|26357.5|26375|26360|26327.5|26312.5|224
1644855600000|2022-02-14 16:20:00|26375|26360|26380|26365|26395|26380|26370|26355|278
1644855900000|2022-02-14 16:25:00|26382.5|26367.5|26360|26345|26395|26380|26355|26340|521
1644856200000|2022-02-14 16:30:00|26355|26340|26425|26410|26442.5|26427.5|26355|26340|868
1644856500000|2022-02-14 16:35:00|26420|26405|26432.5|26417.5|26455|26440|26417.5|26402.5|425
1644856800000|2022-02-14 16:40:00|26430|26415|26435|26420|26445|26430|26420|26405|35
1644857100000|2022-02-14 16:45:00|26437.5|26422.5|26452.5|26437.5|26457.5|26442.5|26435|26420|49
1644857400000|2022-02-14 16:50:00|26457.5|26432.5|26417.5|26397.5|26462.5|26442.5|26417.5|26392.5|59
1644857700000|2022-02-14 16:55:00|26422.5|26402.5|26432.5|26412.5|26442.5|26422.5|26412.5|26392.5|61
1644858000000|2022-02-14 17:00:00|26437.5|26407.5|26447.5|26427.5|26452.5|26432.5|26417.5|26397.5|60
1644858300000|2022-02-14 17:05:00|26442.5|26422.5|26422.5|26397.5|26447.5|26427.5|26417.5|26397.5|38
1644858600000|2022-02-14 17:10:00|26427.5|26402.5|26422.5|26402.5|26437.5|26417.5|26412.5|26392.5|18
1644858900000|2022-02-14 17:15:00|26427.5|26407.5|26407.5|26387.5|26442.5|26422.5|26402.5|26382.5|45
1644859200000|2022-02-14 17:20:00|26412.5|26392.5|26432.5|26412.5|26432.5|26412.5|26407.5|26392.5|47
1644859500000|2022-02-14 17:25:00|26437.5|26407.5|26452.5|26432.5|26452.5|26432.5|26427.5|26402.5|14
1644859800000|2022-02-14 17:30:00|26457.5|26427.5|26457.5|26437.5|26477.5|26452.5|26447.5|26427.5|25
1644860100000|2022-02-14 17:35:00|26462.5|26442.5|26442.5|26422.5|26462.5|26442.5|26427.5|26407.5|42
1644860400000|2022-02-14 17:40:00|26447.5|26427.5|26457.5|26437.5|26467.5|26447.5|26437.5|26417.5|19
1644860700000|2022-02-14 17:45:00|26452.5|26432.5|26472.5|26452.5|26472.5|26452.5|26447.5|26427.5|16
1644861000000|2022-02-14 17:50:00|26467.5|26447.5|26467.5|26447.5|26472.5|26452.5|26457.5|26432.5|23
1644861300000|2022-02-14 17:55:00|26462.5|26442.5|26452.5|26432.5|26467.5|26447.5|26447.5|26427.5|22
1644861600000|2022-02-14 18:00:00|26457.5|26437.5|26472.5|26452.5|26472.5|26452.5|26452.5|26427.5|24
1644861900000|2022-02-14 18:05:00|26477.5|26457.5|26477.5|26457.5|26497.5|26472.5|26472.5|26452.5|30
1644862200000|2022-02-14 18:10:00|26482.5|26462.5|26462.5|26437.5|26482.5|26462.5|26452.5|26432.5|18
1644862500000|2022-02-14 18:15:00|26467.5|26442.5|26472.5|26452.5|26472.5|26452.5|26457.5|26437.5|10
1644862800000|2022-02-14 18:20:00|26467.5|26447.5|26422.5|26402.5|26472.5|26452.5|26417.5|26397.5|21
1644863100000|2022-02-14 18:25:00|26417.5|26397.5|26427.5|26402.5|26437.5|26417.5|26417.5|26392.5|13
1644863400000|2022-02-14 18:30:00|26422.5|26407.5|26412.5|26387.5|26432.5|26407.5|26392.5|26367.5|29
1644863700000|2022-02-14 18:35:00|26407.5|26392.5|26402.5|26382.5|26422.5|26402.5|26402.5|26377.5|13
1644864000000|2022-02-14 18:40:00|26407.5|26377.5|26402.5|26382.5|26412.5|26387.5|26387.5|26362.5|11
1644864300000|2022-02-14 18:45:00|26397.5|26377.5|26357.5|26337.5|26407.5|26387.5|26352.5|26327.5|20
1644864600000|2022-02-14 18:50:00|26352.5|26332.5|26227.5|26207.5|26352.5|26337.5|26222.5|26197.5|109
1644864900000|2022-02-14 18:55:00|26222.5|26202.5|26232.5|26212.5|26262.5|26242.5|26192.5|26172.5|51
1644865200000|2022-02-14 19:00:00|26227.5|26207.5|26202.5|26182.5|26242.5|26222.5|26197.5|26172.5|54
1644865500000|2022-02-14 19:05:00|26207.5|26177.5|26187.5|26167.5|26222.5|26197.5|26137.5|26117.5|117
1644865800000|2022-02-14 19:10:00|26192.5|26172.5|26212.5|26187.5|26217.5|26197.5|26167.5|26147.5|16
1644866100000|2022-02-14 19:15:00|26207.5|26182.5|26192.5|26172.5|26217.5|26197.5|26177.5|26152.5|18
1644866400000|2022-02-14 19:20:00|26197.5|26177.5|26217.5|26192.5|26227.5|26202.5|26192.5|26172.5|10
1644866700000|2022-02-14 19:25:00|26212.5|26187.5|26222.5|26207.5|26227.5|26207.5|26202.5|26177.5|17
1644867000000|2022-02-14 19:30:00|26242.5|26227.5|26302.5|26287.5|26305|26290|26232.5|26217.5|68
1644867300000|2022-02-14 19:35:00|26300|26285|26282.5|26267.5|26307.5|26292.5|26255|26240|17
1644867600000|2022-02-14 19:40:00|26280|26265|26295|26280|26320|26305|26272.5|26257.5|15
1644867900000|2022-02-14 19:45:00|26292.5|26277.5|26277.5|26262.5|26315|26300|26270|26255|29
1644868200000|2022-02-14 19:50:00|26280|26265|26327.5|26312.5|26355|26340|26277.5|26262.5|48
1644868500000|2022-02-14 19:55:00|26325|26310|26332.5|26317.5|26335|26320|26317.5|26302.5|24
1644868800000|2022-02-14 20:00:00|26335|26320|26337.5|26322.5|26352.5|26337.5|26320|26305|10
1644869100000|2022-02-14 20:05:00|26335|26320|26337.5|26322.5|26342.5|26327.5|26290|26275|28
1644869400000|2022-02-14 20:10:00|26335|26320|26347.5|26332.5|26350|26335|26312.5|26297.5|9
1644869700000|2022-02-14 20:15:00|26345|26330|26320|26305|26347.5|26332.5|26317.5|26302.5|9
1644870000000|2022-02-14 20:20:00|26317.5|26302.5|26355|26340|26372.5|26357.5|26305|26290|20
1644870300000|2022-02-14 20:25:00|26352.5|26337.5|26345|26330|26357.5|26342.5|26340|26325|3
1644870600000|2022-02-14 20:30:00|26342.5|26327.5|26387.5|26372.5|26387.5|26372.5|26337.5|26322.5|10
1644870900000|2022-02-14 20:35:00|26385|26370|26377.5|26362.5|26392.5|26377.5|26367.5|26352.5|19
1644871200000|2022-02-14 20:40:00|26380|26365|26380|26365|26387.5|26372.5|26357.5|26342.5|15
1644871500000|2022-02-14 20:45:00|26377.5|26362.5|26385|26370|26407.5|26392.5|26337.5|26322.5|40
1644871800000|2022-02-14 20:50:00|26387.5|26372.5|26362.5|26347.5|26387.5|26372.5|26352.5|26337.5|15
1644872100000|2022-02-14 20:55:00|26370|26355|26375|26360|26397.5|26382.5|26352.5|26337.5|39
1644872400000|2022-02-14 21:00:00|26394.2|26354.2|26420|26380|26424|26384|26394.2|26354.2|0
1644872700000|2022-02-14 21:05:00|26420.3|26380.3|26407.1|26367.1|26431.2|26391.2|26406.5|26366.5|0
1644873000000|2022-02-14 21:10:00|26407.4|26367.4|26415.7|26375.7|26417|26377|26400.5|26360.5|0
1644873300000|2022-02-14 21:15:00|26416.2|26376.2|26415.7|26375.7|26426.9|26386.9|26415|26375|0
1644873600000|2022-02-14 21:20:00|26415.9|26375.9|26417.7|26377.7|26419.7|26379.7|26413|26373|0
1644873900000|2022-02-14 21:25:00|26418.1|26378.1|26420.6|26380.6|26421.9|26381.9|26417|26377|0
1644874200000|2022-02-14 21:30:00|26420.7|26380.7|26423.9|26383.9|26426.5|26386.5|26416.6|26376.6|0
1644874500000|2022-02-14 21:35:00|26423.8|26383.8|26417.9|26377.9|26424.6|26384.6|26416.6|26376.6|0
1644874800000|2022-02-14 21:40:00|26417.8|26377.8|26406.7|26366.7|26419.3|26379.3|26404.1|26364.1|0
1644875100000|2022-02-14 21:45:00|26407.1|26367.1|26399.9|26359.9|26413.9|26373.9|26399.9|26359.9|0
1644875400000|2022-02-14 21:50:00|26399.8|26359.8|26402.5|26362.5|26405.2|26365.2|26398.5|26358.5|0
1644875700000|2022-02-14 21:55:00|26402.4|26362.4|26404.3|26364.3|26405.2|26365.2|26398.5|26358.5|0
1644876000000|2022-02-14 22:00:00|26404.8|26364.8|26409.2|26369.2|26409.7|26369.7|26404.3|26364.3|0
1644876300000|2022-02-14 22:05:00|26409.7|26369.7|26407|26367|26410.8|26370.8|26405.4|26365.4|0
1644876600000|2022-02-14 22:10:00|26404.8|26364.8|26405.9|26365.9|26407.5|26367.5|26404.8|26364.8|0
1644876900000|2022-02-14 22:15:00|26407|26367|26408.6|26368.6|26409.2|26369.2|26407|26367|0
1644877200000|2022-02-14 22:20:00|26407.5|26367.5|26408.6|26368.6|26409.2|26369.2|26407.5|26367.5|0
1644877500000|2022-02-14 22:25:00|26408.1|26368.1|26408.6|26368.6|26408.6|26368.6|26405.9|26365.9|0
1644877800000|2022-02-14 22:30:00|26408.1|26368.1|26408.1|26368.1|26408.1|26368.1|26408.1|26368.1|0
1644878400000|2022-02-14 22:40:00|26407.5|26367.5|26407.9|26367.9|26408.6|26368.6|26407|26367|0
1644879000000|2022-02-14 22:50:00|26408.1|26368.1|26408.1|26368.1|26408.1|26368.1|26408.1|26368.1|0
1644879300000|2022-02-14 22:55:00|26408.6|26368.6|26408.1|26368.1|26409.2|26369.2|26407.5|26367.5|0
1644879600000|2022-02-14 23:00:00|26407.1|26367.1|26419.1|26379.1|26420.4|26380.4|26399.1|26359.1|0
1644879900000|2022-02-14 23:05:00|26419.2|26379.2|26436.9|26396.9|26438.3|26398.3|26419.2|26379.2|0
1644880200000|2022-02-14 23:10:00|26437.2|26397.2|26439.6|26399.6|26442.3|26402.3|26435.6|26395.6|0
1644880500000|2022-02-14 23:15:00|26439.8|26399.8|26440.2|26400.2|26441.6|26401.6|26435.6|26395.6|0
1644880800000|2022-02-14 23:20:00|26440.5|26400.5|26444.9|26404.9|26447.4|26407.4|26436.3|26396.3|0
1644881100000|2022-02-14 23:25:00|26444.6|26404.6|26441.9|26401.9|26444.6|26404.6|26436.3|26396.3|0
1644881400000|2022-02-14 23:30:00|26441.7|26401.7|26443.7|26403.7|26451.7|26411.7|26440.5|26400.5|0
1644881700000|2022-02-14 23:35:00|26443.5|26403.5|26448.4|26408.4|26449.1|26409.1|26439.2|26399.2|0
1644882000000|2022-02-14 23:40:00|26448.5|26408.5|26447.1|26407.1|26450.4|26410.4|26445.1|26405.1|0
1644882300000|2022-02-14 23:45:00|26446.9|26406.9|26442.9|26402.9|26447.1|26407.1|26442.9|26402.9|0
1644882600000|2022-02-14 23:50:00|26443|26403|26448.2|26408.2|26450.9|26410.9|26442.9|26402.9|0
1644882900000|2022-02-14 23:55:00|26448.4|26408.4|26450.9|26410.9|26450.9|26410.9|26444.2|26404.2|0
1644883200000|2022-02-15 00:00:00|26451.4|26411.4|26441.4|26401.4|26461.1|26421.1|26438.7|26398.7|0
1644883500000|2022-02-15 00:05:00|26441.5|26401.5|26459.3|26419.3|26459.3|26419.3|26439.4|26399.4|0
1644883800000|2022-02-15 00:10:00|26459|26419|26404.3|26364.3|26459.3|26419.3|26403.6|26363.6|0
1644884100000|2022-02-15 00:15:00|26404.2|26364.2|26375.4|26335.4|26408.8|26368.8|26364.5|26324.5|0
1644884400000|2022-02-15 00:20:00|26375.3|26335.3|26363.4|26323.4|26375.6|26335.6|26345.5|26305.5|0
1644884700000|2022-02-15 00:25:00|26363.2|26323.2|26372.4|26332.4|26378.6|26338.6|26362.9|26322.9|0
1644885000000|2022-02-15 00:30:00|26372.3|26332.3|26346.5|26306.5|26372.4|26332.4|26337.4|26297.4|0
1644885300000|2022-02-15 00:35:00|26346.3|26306.3|26352.6|26312.6|26354.3|26314.3|26340.2|26300.2|0
1644885600000|2022-02-15 00:40:00|26352.5|26312.5|26355|26315|26361.9|26321.9|26346.4|26306.4|0
1644885900000|2022-02-15 00:45:00|26354|26314|26390.2|26350.2|26392.9|26352.9|26353.9|26313.9|0
1644886200000|2022-02-15 00:50:00|26390.1|26350.1|26375.6|26335.6|26390.4|26350.4|26371.7|26331.7|0
1644886500000|2022-02-15 00:55:00|26376.1|26336.1|26394.7|26354.7|26403.6|26363.6|26370.6|26330.6|0
1644886800000|2022-02-15 01:00:00|26395.1|26355.1|26377.8|26337.8|26404.1|26364.1|26376.4|26336.4|0
1644887100000|2022-02-15 01:05:00|26377.7|26337.7|26371.7|26331.7|26382.9|26342.9|26361.4|26321.4|0
1644887400000|2022-02-15 01:10:00|26371.6|26331.6|26397.5|26357.5|26397.5|26357.5|26370.1|26330.1|0
1644887700000|2022-02-15 01:15:00|26397.8|26357.8|26385.3|26345.3|26407|26367|26380.6|26340.6|0
1644888000000|2022-02-15 01:20:00|26385.4|26345.4|26413.8|26373.8|26420.3|26380.3|26383.5|26343.5|0
1644888300000|2022-02-15 01:25:00|26414.4|26374.4|26413.2|26373.2|26421.9|26381.9|26403.7|26363.7|0
1644888600000|2022-02-15 01:30:00|26413.1|26373.1|26350.6|26310.6|26414.5|26374.5|26341.5|26301.5|0
1644888900000|2022-02-15 01:35:00|26350.5|26310.5|26393.1|26353.1|26410|26370|26347.5|26307.5|0
1644889200000|2022-02-15 01:40:00|26393|26353|26388.6|26348.6|26400.6|26360.6|26367.6|26327.6|0
1644889500000|2022-02-15 01:45:00|26389.2|26349.2|26399.9|26359.9|26412.3|26372.3|26384.1|26344.1|0
1644889800000|2022-02-15 01:50:00|26400|26360|26401.9|26361.9|26417.1|26377.1|26387.3|26347.3|0
1644890100000|2022-02-15 01:55:00|26401.3|26361.3|26415.7|26375.7|26420.2|26380.2|26395.2|26355.2|0
1644890400000|2022-02-15 02:00:00|26415.5|26375.5|26411.5|26371.5|26420.7|26380.7|26402.1|26362.1|0
1644890700000|2022-02-15 02:05:00|26411.6|26371.6|26436.3|26396.3|26439.3|26399.3|26411.5|26371.5|0
1644891000000|2022-02-15 02:10:00|26437.4|26397.4|26439.6|26399.6|26444.2|26404.2|26430.2|26390.2|0
1644891300000|2022-02-15 02:15:00|26439.5|26399.5|26444.1|26404.1|26445.8|26405.8|26430.3|26390.3|0
1644891600000|2022-02-15 02:20:00|26444.6|26404.6|26450.1|26410.1|26450.1|26410.1|26436.6|26396.6|0
1644891900000|2022-02-15 02:25:00|26449.6|26409.6|26461.6|26421.6|26466.4|26426.4|26444.2|26404.2|0
1644892200000|2022-02-15 02:30:00|26461.7|26421.7|26465.3|26425.3|26485.7|26445.7|26461.6|26421.6|0
1644892500000|2022-02-15 02:35:00|26465.4|26425.4|26459.3|26419.3|26471.4|26431.4|26459.3|26419.3|0
1644892800000|2022-02-15 02:40:00|26458.7|26418.7|26470.7|26430.7|26470.7|26430.7|26449.9|26409.9|0
1644893100000|2022-02-15 02:45:00|26471.3|26431.3|26471.9|26431.9|26481.2|26441.2|26469.2|26429.2|0
1644893400000|2022-02-15 02:50:00|26473|26433|26469.4|26429.4|26479.2|26439.2|26461.9|26421.9|0
1644893700000|2022-02-15 02:55:00|26470|26430|26476.5|26436.5|26477.8|26437.8|26463|26423|0
1644894000000|2022-02-15 03:00:00|26476|26436|26470.6|26430.6|26477.8|26437.8|26467.5|26427.5|0
1644894300000|2022-02-15 03:05:00|26471.2|26431.2|26476.2|26436.2|26476.5|26436.5|26470.2|26430.2|0
1644894600000|2022-02-15 03:10:00|26475.6|26435.6|26461.2|26421.2|26476.3|26436.3|26453.2|26413.2|0
1644894900000|2022-02-15 03:15:00|26461.1|26421.1|26454.4|26414.4|26467.3|26427.3|26454.4|26414.4|0
1644895200000|2022-02-15 03:20:00|26455|26415|26463.4|26423.4|26469.4|26429.4|26454.1|26414.1|0
1644895500000|2022-02-15 03:25:00|26463.6|26423.6|26450.6|26410.6|26472.9|26432.9|26448.9|26408.9|0
1644895800000|2022-02-15 03:30:00|26450.5|26410.5|26421.8|26381.8|26450.5|26410.5|26420.4|26380.4|0
1644896100000|2022-02-15 03:35:00|26420.5|26380.5|26417.3|26377.3|26425|26385|26402.4|26362.4|0
1644896400000|2022-02-15 03:40:00|26417.5|26377.5|26439.4|26399.4|26439.4|26399.4|26417.4|26377.4|0
1644896700000|2022-02-15 03:45:00|26438.9|26398.9|26412.9|26372.9|26438.9|26398.9|26412.9|26372.9|0
1644897000000|2022-02-15 03:50:00|26413.1|26373.1|26419|26379|26425.6|26385.6|26405.3|26365.3|0
1644897300000|2022-02-15 03:55:00|26419.1|26379.1|26413.2|26373.2|26419.3|26379.3|26405.2|26365.2|0
1644897600000|2022-02-15 04:00:00|26413.8|26373.8|26403.9|26363.9|26419.8|26379.8|26397.8|26357.8|0
1644897900000|2022-02-15 04:05:00|26403.8|26363.8|26393.1|26353.1|26405.3|26365.3|26385.3|26345.3|0
1644898200000|2022-02-15 04:10:00|26393|26353|26390.6|26350.6|26401.1|26361.1|26388.6|26348.6|0
1644898500000|2022-02-15 04:15:00|26390|26350|26400.9|26360.9|26403.9|26363.9|26389.3|26349.3|0
1644898800000|2022-02-15 04:20:00|26400.8|26360.8|26400.5|26360.5|26403.7|26363.7|26397.5|26357.5|0
1644899100000|2022-02-15 04:25:00|26401.1|26361.1|26371.5|26331.5|26401.8|26361.8|26362.4|26322.4|0
1644899400000|2022-02-15 04:30:00|26371.4|26331.4|26373.8|26333.8|26387.2|26347.2|26358.3|26318.3|0
1644899700000|2022-02-15 04:35:00|26373.9|26333.9|26373.7|26333.7|26378.5|26338.5|26355.5|26315.5|0
1644900000000|2022-02-15 04:40:00|26373.5|26333.5|26373.7|26333.7|26379.5|26339.5|26370.5|26330.5|0
1644900300000|2022-02-15 04:45:00|26374.2|26334.2|26369|26329|26376.6|26336.6|26367.3|26327.3|0
1644900600000|2022-02-15 04:50:00|26368.5|26328.5|26363.6|26323.6|26372.7|26332.7|26355.7|26315.7|0
1644900900000|2022-02-15 04:55:00|26363.7|26323.7|26368.7|26328.7|26380.3|26340.3|26362.1|26322.1|0
1644901200000|2022-02-15 05:00:00|26368.8|26328.8|26327.6|26287.6|26368.8|26328.8|26327.2|26287.2|0
1644901500000|2022-02-15 05:05:00|26327.5|26287.5|26297.6|26257.6|26328.7|26288.7|26254.4|26214.4|0
1644901800000|2022-02-15 05:10:00|26297.5|26257.5|26282.4|26242.4|26306|26266|26282.4|26242.4|0
1644902100000|2022-02-15 05:15:00|26282.2|26242.2|26284.9|26244.9|26295.9|26255.9|26279.1|26239.1|0
1644902400000|2022-02-15 05:20:00|26284.8|26244.8|26283.1|26243.1|26298.7|26258.7|26279.9|26239.9|0
1644902700000|2022-02-15 05:25:00|26283.3|26243.3|26311.2|26271.2|26314.2|26274.2|26283.3|26243.3|0
1644903000000|2022-02-15 05:30:00|26310.6|26270.6|26308.3|26268.3|26314.4|26274.4|26308|26268|0
1644903300000|2022-02-15 05:35:00|26308.4|26268.4|26319.9|26279.9|26326|26286|26297.8|26257.8|0
1644903600000|2022-02-15 05:40:00|26319.8|26279.8|26286.2|26246.2|26319.8|26279.8|26286.1|26246.1|0
1644903900000|2022-02-15 05:45:00|26286.1|26246.1|26283.6|26243.6|26289.4|26249.4|26279.8|26239.8|0
1644904200000|2022-02-15 05:50:00|26283.7|26243.7|26278.5|26238.5|26297.7|26257.7|26276.8|26236.8|0
1644904500000|2022-02-15 05:55:00|26280.1|26240.1|26289.1|26249.1|26295.5|26255.5|26279.6|26239.6|0
1644904800000|2022-02-15 06:00:00|26289|26249|26306.8|26266.8|26311.9|26271.9|26276.9|26236.9|0
1644905100000|2022-02-15 06:05:00|26305.6|26265.6|26297.2|26257.2|26307|26267|26289.3|26249.3|0
1644905400000|2022-02-15 06:10:00|26297.7|26257.7|26310.1|26270.1|26321.6|26281.6|26297.7|26257.7|0
1644905700000|2022-02-15 06:15:00|26310.2|26270.2|26321|26281|26326.2|26286.2|26310.1|26270.1|0
1644906000000|2022-02-15 06:20:00|26320.5|26280.5|26315.7|26275.7|26327.1|26287.1|26295.1|26255.1|0
1644906300000|2022-02-15 06:25:00|26315.8|26275.8|26330.8|26290.8|26337.3|26297.3|26315.8|26275.8|0
1644906600000|2022-02-15 06:30:00|26330.5|26290.5|26312.2|26272.2|26330.7|26290.7|26309|26269|0
1644906900000|2022-02-15 06:35:00|26312.3|26272.3|26322.8|26282.8|26324.5|26284.5|26301.6|26261.6|0
1644907200000|2022-02-15 06:40:00|26322.9|26282.9|26322.3|26282.3|26330.3|26290.3|26306.6|26266.6|0
1644907500000|2022-02-15 06:45:00|26326.8|26286.8|26315|26275|26329.8|26289.8|26299.3|26259.3|0
1644907800000|2022-02-15 06:50:00|26315.1|26275.1|26334.3|26294.3|26336.1|26296.1|26315.1|26275.1|0
1644908100000|2022-02-15 06:55:00|26334.4|26294.4|26323.8|26283.8|26337.4|26297.4|26314.4|26274.4|0
1644908400000|2022-02-15 07:00:00|26324.4|26284.4|26327.5|26312.5|26348.2|26317.5|26290|26266.9|58
1644908700000|2022-02-15 07:05:00|26330|26315|26372.5|26357.5|26382.5|26367.5|26327.5|26312.5|42
1644909000000|2022-02-15 07:10:00|26370|26355|26380|26365|26392.5|26377.5|26365|26350|35
1644909300000|2022-02-15 07:15:00|26375|26360|26387.5|26372.5|26402.5|26387.5|26362.5|26347.5|42
1644909600000|2022-02-15 07:20:00|26390|26375|26400|26385|26407.5|26392.5|26380|26365|14
1644909900000|2022-02-15 07:25:00|26397.5|26382.5|26360|26345|26397.5|26382.5|26332.5|26317.5|16
1644910200000|2022-02-15 07:30:00|26362.5|26347.5|26327.5|26312.5|26362.5|26347.5|26325|26310|16
1644910500000|2022-02-15 07:35:00|26330|26315|26300|26285|26330|26315|26297.5|26282.5|55
1644910800000|2022-02-15 07:40:00|26302.5|26287.5|26287.5|26272.5|26302.5|26287.5|26277.5|26262.5|19
1644911100000|2022-02-15 07:45:00|26280|26265|26307.5|26292.5|26327.5|26312.5|26270|26255|30
1644911400000|2022-02-15 07:50:00|26310|26295|26325|26310|26327.5|26312.5|26305|26290|16
1644911700000|2022-02-15 07:55:00|26322.5|26307.5|26322.5|26307.5|26330|26315|26302.5|26287.5|60
1644912000000|2022-02-15 08:00:00|26320|26305|26397.5|26382.5|26400|26385|26292.5|26277.5|563
1644912300000|2022-02-15 08:05:00|26402.5|26387.5|26592.5|26577.5|26595|26580|26355|26340|753
1644912600000|2022-02-15 08:10:00|26595|26580|26567.5|26552.5|26637.5|26622.5|26550|26535|667
1644912900000|2022-02-15 08:15:00|26572.5|26557.5|26627.5|26612.5|26632.5|26617.5|26545|26530|454
1644913200000|2022-02-15 08:20:00|26625|26610|26687.5|26672.5|26690|26675|26600|26585|460
1644913500000|2022-02-15 08:25:00|26685|26670|26710|26695|26720|26705|26645|26630|376
1644913800000|2022-02-15 08:30:00|26715|26700|26765|26750|26775|26760|26705|26690|550
1644914100000|2022-02-15 08:35:00|26760|26745|26725|26710|26782.5|26767.5|26720|26705|523
1644914400000|2022-02-15 08:40:00|26725.5|26710.5|26735.5|26720.5|26755.5|26740.5|26710.5|26695.5|441
1644914700000|2022-02-15 08:45:00|26730.5|26715.5|26730.5|26715.5|26740.5|26725.5|26693|26678|202
1644915000000|2022-02-15 08:50:00|26733|26718|26655.5|26640.5|26755.5|26740.5|26648|26633|307
1644915300000|2022-02-15 08:55:00|26653|26638|26695.5|26680.5|26700.5|26685.5|26645.5|26630.5|241
1644915600000|2022-02-15 09:00:00|26690.5|26675.5|26653|26638|26705.5|26690.5|26648|26633|189
1644915900000|2022-02-15 09:05:00|26650.5|26635.5|26730.5|26715.5|26738|26723|26650.5|26635.5|208
1644916200000|2022-02-15 09:10:00|26723|26708|26713|26698|26730.5|26715.5|26665.5|26650.5|210
1644916500000|2022-02-15 09:15:00|26710.5|26695.5|26750.5|26735.5|26760.5|26745.5|26710.5|26695.5|160
1644916800000|2022-02-15 09:20:00|26748|26733|26773|26758|26785.5|26770.5|26740.5|26725.5|198
1644917100000|2022-02-15 09:25:00|26775.5|26760.5|26775.5|26760.5|26785.5|26770.5|26755.5|26740.5|162
1644917400000|2022-02-15 09:30:00|26778|26763|26805.5|26790.5|26805.5|26790.5|26775.5|26760.5|245
1644917700000|2022-02-15 09:35:00|26810.5|26795.5|26805.5|26790.5|26815.5|26800.5|26780.5|26765.5|102
1644918000000|2022-02-15 09:40:00|26810.5|26795.5|26805.5|26790.5|26823|26808|26793|26778|146
1644918300000|2022-02-15 09:45:00|26803|26788|26810.5|26795.5|26825.5|26810.5|26780.5|26765.5|119
1644918600000|2022-02-15 09:50:00|26813|26798|26773|26758|26813|26798|26770.5|26755.5|89
1644918900000|2022-02-15 09:55:00|26770.5|26755.5|26803|26788|26803|26788|26760.5|26745.5|84
1644919200000|2022-02-15 10:00:00|26795.5|26780.5|26805.5|26790.5|26825.5|26810.5|26795.5|26780.5|231
1644919500000|2022-02-15 10:05:00|26808|26793|26793|26778|26820.5|26805.5|26780.5|26765.5|168
1644919800000|2022-02-15 10:10:00|26795.5|26780.5|26778|26763|26800.5|26785.5|26778|26763|114
1644920100000|2022-02-15 10:15:00|26775.5|26760.5|26775.5|26760.5|26795.5|26780.5|26760.5|26745.5|448
1644920400000|2022-02-15 10:20:00|26780.5|26765.5|26695.5|26680.5|26788|26773|26675.5|26660.5|576
1644920700000|2022-02-15 10:25:00|26698|26683|26745.5|26730.5|26765.5|26750.5|26695.5|26680.5|307
1644921000000|2022-02-15 10:30:00|26743|26728|26770.5|26755.5|26795.5|26780.5|26738|26723|151
1644921300000|2022-02-15 10:35:00|26768|26753|26790.5|26775.5|26800.5|26785.5|26768|26753|210
1644921600000|2022-02-15 10:40:00|26788|26773|26795.5|26780.5|26805.5|26790.5|26788|26773|105
1644921900000|2022-02-15 10:45:00|26790.5|26775.5|26785.5|26770.5|26795.5|26780.5|26778|26763|74
1644922200000|2022-02-15 10:50:00|26783|26768|26770.5|26755.5|26793|26778|26760.5|26745.5|63
1644922500000|2022-02-15 10:55:00|26773|26758|26785.5|26770.5|26790.5|26775.5|26765.5|26750.5|68
1644922800000|2022-02-15 11:00:00|26788|26773|26815.5|26800.5|26818|26803|26785.5|26770.5|141
1644923100000|2022-02-15 11:05:00|26813|26798|26820.5|26805.5|26835.5|26820.5|26805.5|26790.5|119
1644923400000|2022-02-15 11:10:00|26818|26803|26858|26843|26863|26848|26818|26803|118
1644923700000|2022-02-15 11:15:00|26860.5|26845.5|26870.5|26855.5|26870.5|26855.5|26850.5|26835.5|79
1644924000000|2022-02-15 11:20:00|26873|26858|26883|26868|26890.5|26875.5|26870.5|26855.5|95
1644924300000|2022-02-15 11:25:00|26880.5|26865.5|26860.5|26845.5|26880.5|26865.5|26855.5|26840.5|82
1644924600000|2022-02-15 11:30:00|26865.5|26850.5|26880.5|26865.5|26880.5|26865.5|26860.5|26845.5|96
1644924900000|2022-02-15 11:35:00|26878|26863|26905.5|26890.5|26910.5|26895.5|26875.5|26860.5|107
1644925200000|2022-02-15 11:40:00|26910.5|26895.5|26905.5|26890.5|26910.5|26895.5|26890.5|26875.5|90
1644925500000|2022-02-15 11:45:00|26908|26893|26908|26893|26920.5|26905.5|26900.5|26885.5|84
1644925800000|2022-02-15 11:50:00|26910.5|26895.5|26918|26903|26920.5|26905.5|26905.5|26890.5|32
1644926100000|2022-02-15 11:55:00|26915.5|26900.5|26920.5|26905.5|26925.5|26910.5|26913|26898|67
1644926400000|2022-02-15 12:00:00|26923|26908|26903|26888|26930.5|26915.5|26860.5|26845.5|252
1644926700000|2022-02-15 12:05:00|26905.5|26890.5|26900.5|26885.5|26925.5|26910.5|26898|26883|146
1644927000000|2022-02-15 12:10:00|26903|26888|26910.5|26895.5|26920.5|26905.5|26900.5|26885.5|63
1644927300000|2022-02-15 12:15:00|26913|26898|26910.5|26895.5|26918|26903|26900.5|26885.5|69
1644927600000|2022-02-15 12:20:00|26913|26898|26910.5|26895.5|26920.5|26905.5|26903|26888|56
1644927900000|2022-02-15 12:25:00|26913|26898|26913|26898|26915.5|26900.5|26900.5|26885.5|45
1644928200000|2022-02-15 12:30:00|26910.5|26895.5|26890.5|26875.5|26910.5|26895.5|26885.5|26870.5|60
1644928500000|2022-02-15 12:35:00|26895.5|26880.5|26875.5|26860.5|26905.5|26890.5|26865.5|26850.5|252
1644928800000|2022-02-15 12:40:00|26871.4|26856.4|26881.4|26866.4|26893.9|26878.9|26861.4|26846.4|62
1644929100000|2022-02-15 12:45:00|26878.9|26863.9|26871.4|26856.4|26891.4|26876.4|26863.9|26848.9|36
1644929400000|2022-02-15 12:50:00|26876.4|26861.4|26881.4|26866.4|26886.4|26871.4|26861.4|26846.4|24
1644929700000|2022-02-15 12:55:00|26883.9|26868.9|26886.4|26871.4|26888.9|26873.9|26881.4|26866.4|29
1644930000000|2022-02-15 13:00:00|26888.9|26873.9|26876.4|26861.4|26893.9|26878.9|26876.4|26861.4|61
1644930300000|2022-02-15 13:05:00|26878.9|26863.9|26866.4|26851.4|26881.4|26866.4|26863.9|26848.9|55
1644930600000|2022-02-15 13:10:00|26863.9|26848.9|26881.4|26866.4|26886.4|26871.4|26861.4|26846.4|45
1644930900000|2022-02-15 13:15:00|26878.9|26863.9|26863.9|26848.9|26881.4|26866.4|26861.4|26846.4|60
1644931200000|2022-02-15 13:20:00|26861.4|26846.4|26853.9|26838.9|26866.4|26851.4|26841.4|26826.4|100
1644931500000|2022-02-15 13:25:00|26851.4|26836.4|26861.4|26846.4|26863.9|26848.9|26841.4|26826.4|127
1644931800000|2022-02-15 13:30:00|26846.4|26831.4|26856.4|26841.4|26866.4|26851.4|26818.9|26803.9|142
1644932100000|2022-02-15 13:35:00|26853.9|26838.9|26853.9|26838.9|26871.4|26856.4|26841.4|26826.4|76
1644932400000|2022-02-15 13:40:00|26856.4|26841.4|26876.4|26861.4|26878.9|26863.9|26846.4|26831.4|61
1644932700000|2022-02-15 13:45:00|26873.9|26858.9|26881.4|26866.4|26883.9|26868.9|26863.9|26848.9|70
1644933000000|2022-02-15 13:50:00|26878.9|26863.9|26851.4|26836.4|26883.9|26868.9|26851.4|26836.4|77
1644933300000|2022-02-15 13:55:00|26848.9|26833.9|26843.9|26828.9|26858.9|26843.9|26841.4|26826.4|74
1644933600000|2022-02-15 14:00:00|26846.4|26831.4|26848.9|26833.9|26851.4|26836.4|26836.4|26821.4|95
1644933900000|2022-02-15 14:05:00|26851.4|26836.4|26863.9|26848.9|26866.4|26851.4|26846.4|26831.4|52
1644934200000|2022-02-15 14:10:00|26861.4|26846.4|26843.9|26828.9|26866.4|26851.4|26836.4|26821.4|59
1644934500000|2022-02-15 14:15:00|26841.4|26826.4|26841.4|26826.4|26851.4|26836.4|26831.4|26816.4|101
1644934800000|2022-02-15 14:20:00|26838.9|26823.9|26861.4|26846.4|26871.4|26856.4|26836.4|26821.4|122
1644935100000|2022-02-15 14:25:00|26863.9|26848.9|26826.4|26811.4|26866.4|26851.4|26823.9|26808.9|107
1644935400000|2022-02-15 14:30:00|26828.9|26813.9|26881.4|26866.4|26886.4|26871.4|26811.4|26796.4|253
1644935700000|2022-02-15 14:35:00|26886.4|26871.4|26876.4|26861.4|26893.9|26878.9|26866.4|26851.4|154
1644936000000|2022-02-15 14:40:00|26873.9|26858.9|26871.4|26856.4|26886.4|26871.4|26856.4|26841.4|86
1644936300000|2022-02-15 14:45:00|26873.9|26858.9|26856.4|26841.4|26901.4|26886.4|26856.4|26841.4|156
1644936600000|2022-02-15 14:50:00|26851.4|26836.4|26878.9|26863.9|26878.9|26863.9|26841.4|26826.4|129
1644936900000|2022-02-15 14:55:00|26876.4|26861.4|26868.9|26853.9|26891.4|26876.4|26851.4|26836.4|145
1644937200000|2022-02-15 15:00:00|26871.4|26856.4|26866.4|26851.4|26903.9|26888.9|26846.4|26831.4|199
1644937500000|2022-02-15 15:05:00|26868.9|26853.9|26896.4|26881.4|26898.9|26883.9|26863.9|26848.9|154
1644937800000|2022-02-15 15:10:00|26895|26880|26890|26875|26905|26890|26875|26860|171
1644938100000|2022-02-15 15:15:00|26892.5|26877.5|26902.5|26887.5|26915|26900|26892.5|26877.5|118
1644938400000|2022-02-15 15:20:00|26905|26890|26910|26895|26915|26900|26882.5|26867.5|118
1644938700000|2022-02-15 15:25:00|26905|26890|26910|26895|26915|26900|26870|26855|179
1644939000000|2022-02-15 15:30:00|26915|26900|26922.5|26907.5|26930|26915|26905|26890|209
1644939300000|2022-02-15 15:35:00|26925|26910|26935|26920|26940|26925|26915|26900|154
1644939600000|2022-02-15 15:40:00|26937.5|26922.5|26952.5|26937.5|26955|26940|26935|26920|154
1644939900000|2022-02-15 15:45:00|26955|26940|26960|26945|26965|26950|26950|26935|116
1644940200000|2022-02-15 15:50:00|26962.5|26947.5|26970|26955|26970|26955|26955|26940|170
1644940500000|2022-02-15 15:55:00|26972.5|26957.5|26965|26950|26990|26975|26957.5|26942.5|161
1644940800000|2022-02-15 16:00:00|26967.5|26952.5|26975|26960|26980|26965|26960|26945|142
1644941100000|2022-02-15 16:05:00|26970|26955|26975|26960|26980|26965|26967.5|26952.5|117
1644941400000|2022-02-15 16:10:00|26970|26955|26945|26930|26970|26955|26940|26925|194
1644941700000|2022-02-15 16:15:00|26947.5|26932.5|26940|26925|26960|26945|26930|26915|156
1644942000000|2022-02-15 16:20:00|26942.5|26927.5|26955|26940|26975|26960|26942.5|26927.5|206
1644942300000|2022-02-15 16:25:00|26952.5|26937.5|26915|26900|26960|26945|26905|26890|427
1644942600000|2022-02-15 16:30:00|26917.5|26902.5|26975|26960|26980|26965|26907.5|26892.5|455
1644942900000|2022-02-15 16:35:00|26972.5|26957.5|26995|26980|27005|26990|26972.5|26957.5|239
1644943200000|2022-02-15 16:40:00|26992.5|26977.5|26985|26970|27002.5|26987.5|26985|26970|147
1644943500000|2022-02-15 16:45:00|26982.5|26967.5|26985|26970|27000|26985|26980|26965|42
1644943800000|2022-02-15 16:50:00|26987.5|26967.5|26977.5|26957.5|26992.5|26972.5|26972.5|26952.5|68
1644944100000|2022-02-15 16:55:00|26982.5|26962.5|26987.5|26967.5|26992.5|26972.5|26977.5|26962.5|58
1644944400000|2022-02-15 17:00:00|26992.5|26972.5|26982.5|26962.5|26997.5|26977.5|26977.5|26957.5|28
1644944700000|2022-02-15 17:05:00|26987.5|26967.5|26982.5|26957.5|26987.5|26967.5|26977.5|26952.5|59
1644945000000|2022-02-15 17:10:00|26987.5|26962.5|26977.5|26952.5|26992.5|26967.5|26977.5|26952.5|16
1644945300000|2022-02-15 17:15:00|26972.5|26957.5|26952.5|26932.5|26977.5|26957.5|26947.5|26927.5|22
1644945600000|2022-02-15 17:20:00|26957.5|26937.5|26957.5|26932.5|26962.5|26942.5|26947.5|26927.5|6
1644945900000|2022-02-15 17:25:00|26952.5|26937.5|26967.5|26947.5|26972.5|26947.5|26947.5|26927.5|7
1644946200000|2022-02-15 17:30:00|26962.5|26942.5|26962.5|26942.5|26982.5|26962.5|26957.5|26937.5|19
1644946500000|2022-02-15 17:35:00|26967.5|26947.5|26962.5|26942.5|26982.5|26957.5|26957.5|26937.5|11
1644946800000|2022-02-15 17:40:00|26967.5|26947.5|26962.5|26942.5|26972.5|26947.5|26952.5|26932.5|5
1644947100000|2022-02-15 17:45:00|26967.5|26937.5|26922.5|26897.5|26967.5|26942.5|26922.5|26897.5|15
1644947400000|2022-02-15 17:50:00|26917.5|26902.5|26932.5|26912.5|26932.5|26912.5|26917.5|26897.5|13
1644947700000|2022-02-15 17:55:00|26937.5|26907.5|26937.5|26917.5|26942.5|26922.5|26927.5|26902.5|14
1644948000000|2022-02-15 18:00:00|26942.5|26912.5|26942.5|26917.5|26947.5|26927.5|26932.5|26907.5|6
1644948300000|2022-02-15 18:05:00|26947.5|26922.5|26952.5|26927.5|26952.5|26932.5|26942.5|26917.5|3
1644948600000|2022-02-15 18:10:00|26957.5|26932.5|26957.5|26937.5|26962.5|26937.5|26947.5|26927.5|5
1644948900000|2022-02-15 18:15:00|26962.5|26932.5|26952.5|26927.5|26962.5|26937.5|26947.5|26927.5|6
1644949200000|2022-02-15 18:20:00|26957.5|26932.5|26972.5|26947.5|26982.5|26962.5|26957.5|26932.5|22
1644949500000|2022-02-15 18:25:00|26977.5|26952.5|26977.5|26957.5|26987.5|26967.5|26977.5|26947.5|8
1644949800000|2022-02-15 18:30:00|26982.5|26962.5|26972.5|26952.5|26982.5|26962.5|26972.5|26947.5|3
1644950100000|2022-02-15 18:35:00|26977.5|26957.5|26977.5|26952.5|26982.5|26962.5|26972.5|26947.5|12
1644950400000|2022-02-15 18:40:00|26972.5|26957.5|26977.5|26952.5|26987.5|26962.5|26972.5|26952.5|6
1644950700000|2022-02-15 18:45:00|26982.5|26957.5|26992.5|26967.5|26992.5|26972.5|26977.5|26952.5|3
1644951000000|2022-02-15 18:50:00|26997.5|26972.5|26987.5|26962.5|26997.5|26972.5|26982.5|26957.5|3
1644951300000|2022-02-15 18:55:00|26982.5|26967.5|26992.5|26967.5|26992.5|26972.5|26982.5|26962.5|6
1644951600000|2022-02-15 19:00:00|26997.5|26972.5|26987.5|26962.5|26997.5|26972.5|26982.5|26962.5|3
1644951900000|2022-02-15 19:05:00|26982.5|26957.5|26962.5|26942.5|26982.5|26957.5|26952.5|26932.5|9
1644952200000|2022-02-15 19:10:00|26967.5|26947.5|26967.5|26942.5|26967.5|26947.5|26957.5|26932.5|3
1644952500000|2022-02-15 19:15:00|26962.5|26947.5|26977.5|26952.5|26982.5|26957.5|26962.5|26937.5|1
1644952800000|2022-02-15 19:20:00|26982.5|26957.5|26977.5|26952.5|26987.5|26962.5|26972.5|26952.5|1
1644953100000|2022-02-15 19:25:00|26972.5|26957.5|26977.5|26962.5|26982.5|26962.5|26972.5|26952.5|2
1644953400000|2022-02-15 19:30:00|26975|26960|26962.5|26947.5|26977.5|26962.5|26962.5|26947.5|4
1644953700000|2022-02-15 19:35:00|26965|26950|26972.5|26957.5|26972.5|26957.5|26962.5|26947.5|1
1644954000000|2022-02-15 19:40:00|26970|26955|26982.5|26967.5|26985|26970|26952.5|26937.5|8
1644954300000|2022-02-15 19:45:00|26980|26965|26967.5|26952.5|26982.5|26967.5|26965|26950|4
1644954600000|2022-02-15 19:50:00|26965|26950|26957.5|26942.5|26970|26955|26952.5|26937.5|22
1644954900000|2022-02-15 19:55:00|26955|26940|26962.5|26947.5|26970|26955|26952.5|26937.5|7
1644955200000|2022-02-15 20:00:00|26960|26945|26977.5|26962.5|26980|26965|26960|26945|9
1644955500000|2022-02-15 20:05:00|26980|26965|26975|26960|26985|26970|26975|26960|3
1644955800000|2022-02-15 20:10:00|26977.5|26962.5|26975|26960|26977.5|26962.5|26970|26955|3
1644956100000|2022-02-15 20:15:00|26977.5|26962.5|26972.5|26957.5|26980|26965|26962.5|26947.5|2
1644956400000|2022-02-15 20:20:00|26970|26955|26965|26950|26975|26960|26962.5|26947.5|12
1644956700000|2022-02-15 20:25:00|26967.5|26952.5|26960|26945|26967.5|26952.5|26957.5|26942.5|31
1644957000000|2022-02-15 20:30:00|26962.5|26947.5|26937.5|26922.5|26962.5|26947.5|26930|26915|51
1644957300000|2022-02-15 20:35:00|26935|26920|26927.5|26912.5|26947.5|26932.5|26922.5|26907.5|16
1644957600000|2022-02-15 20:40:00|26925|26910|26947.5|26932.5|26947.5|26932.5|26915|26900|17
1644957900000|2022-02-15 20:45:00|26942.5|26927.5|26950|26935|26960|26945|26932.5|26917.5|22
1644958200000|2022-02-15 20:50:00|26980|26965|26975|26960|27002.5|26987.5|26975|26960|52
1644958500000|2022-02-15 20:55:00|26987.5|26972.5|27010|26995|27015|27000|26987.5|26972.5|62
1644958800000|2022-02-15 21:00:00|27020.8|26980.8|26982.9|26942.9|27026.2|26986.2|26978.4|26938.4|0
1644959100000|2022-02-15 21:05:00|26983.2|26943.2|26967.7|26927.7|26986.9|26946.9|26963.1|26923.1|0
1644959400000|2022-02-15 21:10:00|26967.8|26927.8|26973.7|26933.7|26981.6|26941.6|26957.8|26917.8|0
1644959700000|2022-02-15 21:15:00|26973.6|26933.6|26986.9|26946.9|26988.3|26948.3|26970.3|26930.3|0
1644960000000|2022-02-15 21:20:00|26986.7|26946.7|26995.9|26955.9|26999.2|26959.2|26984.2|26944.2|0
1644960300000|2022-02-15 21:25:00|26996.2|26956.2|27003.2|26963.2|27004.5|26964.5|26995.9|26955.9|0
1644960600000|2022-02-15 21:30:00|27002.9|26962.9|27004.5|26964.5|27007.2|26967.2|27000.5|26960.5|0
1644960900000|2022-02-15 21:35:00|27004.8|26964.8|27000.5|26960.5|27007.2|26967.2|26999.2|26959.2|0
1644961200000|2022-02-15 21:40:00|27000.6|26960.6|26986.6|26946.6|27003.2|26963.2|26985.3|26945.3|0
1644961500000|2022-02-15 21:45:00|26986.3|26946.3|26969.3|26929.3|26989.9|26949.9|26968.7|26928.7|0
1644961800000|2022-02-15 21:50:00|26969.7|26929.7|26985.3|26945.3|26987.9|26947.9|26968.7|26928.7|0
1644962100000|2022-02-15 21:55:00|26985|26945|26988.4|26948.4|26995.9|26955.9|26976.7|26936.7|0
1644962400000|2022-02-15 22:00:00|26987.8|26947.8|26989.3|26949.3|26990.4|26950.4|26987.7|26947.7|0
1644962700000|2022-02-15 22:05:00|26989.9|26949.9|26989.3|26949.3|26989.9|26949.9|26986.1|26946.1|0
1644963000000|2022-02-15 22:10:00|26988.8|26948.8|26985|26945|26988.8|26948.8|26984.5|26944.5|0
1644963300000|2022-02-15 22:15:00|26984.5|26944.5|26981.2|26941.2|26984.5|26944.5|26981.2|26941.2|0
1644963600000|2022-02-15 22:20:00|26980.7|26940.7|26979.6|26939.6|26982.3|26942.3|26978.5|26938.5|0
1644963900000|2022-02-15 22:25:00|26981.2|26941.2|26980.1|26940.1|26981.2|26941.2|26978|26938|0
1644964200000|2022-02-15 22:30:00|26979.6|26939.6|26980.1|26940.1|26981.2|26941.2|26979.6|26939.6|0
1644964500000|2022-02-15 22:35:00|26979.6|26939.6|26980.1|26940.1|26980.7|26940.7|26979.6|26939.6|0
1644964800000|2022-02-15 22:40:00|26980.7|26940.7|26980.7|26940.7|26981.8|26941.8|26979.6|26939.6|0
1644965100000|2022-02-15 22:45:00|26979.6|26939.6|26980.7|26940.7|26980.7|26940.7|26979.6|26939.6|0
1644965400000|2022-02-15 22:50:00|26981.8|26941.8|26981.2|26941.2|26981.8|26941.8|26980.1|26940.1|0
1644965700000|2022-02-15 22:55:00|26981.8|26941.8|26983.4|26943.4|26987.7|26947.7|26981.8|26941.8|0
1644966000000|2022-02-15 23:00:00|26985.1|26945.1|26993.7|26953.7|26997|26957|26980.5|26940.5|0
1644966300000|2022-02-15 23:05:00|26993.4|26953.4|26992.4|26952.4|27000.9|26960.9|26989.7|26949.7|0
1644966600000|2022-02-15 23:10:00|26992.6|26952.6|26984.3|26944.3|26995|26955|26983|26943|0
1644966900000|2022-02-15 23:15:00|26984.1|26944.1|26985|26945|26991|26951|26981.1|26941.1|0
1644967200000|2022-02-15 23:20:00|26984.9|26944.9|26973.8|26933.8|26985.7|26945.7|26971.8|26931.8|0
1644967500000|2022-02-15 23:25:00|26973.9|26933.9|26973.1|26933.1|26981.1|26941.1|26969.1|26929.1|0
1644967800000|2022-02-15 23:30:00|26973.4|26933.4|26978.5|26938.5|26985.7|26945.7|26972.4|26932.4|0
1644968100000|2022-02-15 23:35:00|26978.3|26938.3|26986.3|26946.3|26987|26947|26977.8|26937.8|0
1644968400000|2022-02-15 23:40:00|26986.2|26946.2|26979.8|26939.8|26989|26949|26979.8|26939.8|0
1644968700000|2022-02-15 23:45:00|26979.5|26939.5|26957.9|26917.9|26983|26943|26957.9|26917.9|0
1644969000000|2022-02-15 23:50:00|26957.6|26917.6|26959.2|26919.2|26964.5|26924.5|26952.5|26912.5|0
1644969300000|2022-02-15 23:55:00|26958.7|26918.7|26961.9|26921.9|26964.5|26924.5|26956.5|26916.5|0
1644969600000|2022-02-16 00:00:00|26961.6|26921.6|26964.3|26924.3|26968.9|26928.9|26955|26915|0
1644969900000|2022-02-16 00:05:00|26964.2|26924.2|26967.8|26927.8|26968.9|26928.9|26950.4|26910.4|0
1644970200000|2022-02-16 00:10:00|26968.9|26928.9|26971.2|26931.2|26972.6|26932.6|26952.3|26912.3|0
1644970500000|2022-02-16 00:15:00|26971.5|26931.5|26976.4|26936.4|26977.7|26937.7|26958.9|26918.9|0
1644970800000|2022-02-16 00:20:00|26975.9|26935.9|26958.4|26918.4|26975.9|26935.9|26958|26918|0
1644971100000|2022-02-16 00:25:00|26957.3|26917.3|26955.4|26915.4|26966.1|26926.1|26955.3|26915.3|0
1644971400000|2022-02-16 00:30:00|26955.3|26915.3|26956|26916|26960|26920|26938|26898|0
1644971700000|2022-02-16 00:35:00|26955.8|26915.8|26958.5|26918.5|26966.9|26926.9|26955.8|26915.8|0
1644972000000|2022-02-16 00:40:00|26958.4|26918.4|26952.4|26912.4|26961.4|26921.4|26951|26911|0
1644972300000|2022-02-16 00:45:00|26952.3|26912.3|26946.1|26906.1|26954.2|26914.2|26939.2|26899.2|0
1644972600000|2022-02-16 00:50:00|26947.2|26907.2|26957.9|26917.9|26959.3|26919.3|26940|26900|0
1644972900000|2022-02-16 00:55:00|26957.7|26917.7|26954.6|26914.6|26959.3|26919.3|26944.2|26904.2|0
1644973200000|2022-02-16 01:00:00|26954.8|26914.8|26956.7|26916.7|26959.9|26919.9|26942.9|26902.9|0
1644973500000|2022-02-16 01:05:00|26956.8|26916.8|26972.7|26932.7|26974.1|26934.1|26956.7|26916.7|0
1644973800000|2022-02-16 01:10:00|26972.9|26932.9|26958|26918|26972.9|26932.9|26953.8|26913.8|0
1644974100000|2022-02-16 01:15:00|26958.1|26918.1|26960.9|26920.9|26970.6|26930.6|26958.1|26918.1|0
1644974400000|2022-02-16 01:20:00|26961.4|26921.4|26965.6|26925.6|26968.6|26928.6|26957.6|26917.6|0
1644974700000|2022-02-16 01:25:00|26965.4|26925.4|26965.6|26925.6|26971.8|26931.8|26959.6|26919.6|0
1644975000000|2022-02-16 01:30:00|26965.7|26925.7|26950.8|26910.8|26965.7|26925.7|26947.7|26907.7|0
1644975300000|2022-02-16 01:35:00|26951.8|26911.8|26963|26923|26966.1|26926.1|26950.6|26910.6|0
1644975600000|2022-02-16 01:40:00|26963.5|26923.5|26950.6|26910.6|26964.4|26924.4|26950.6|26910.6|0
1644975900000|2022-02-16 01:45:00|26949.5|26909.5|26954.3|26914.3|26959.9|26919.9|26947.7|26907.7|0
1644976200000|2022-02-16 01:50:00|26953.8|26913.8|26960.4|26920.4|26964.8|26924.8|26949.6|26909.6|0
1644976500000|2022-02-16 01:55:00|26960.3|26920.3|26967.8|26927.8|26967.8|26927.8|26957.2|26917.2|0
1644976800000|2022-02-16 02:00:00|26968.4|26928.4|26978.6|26938.6|26981.7|26941.7|26968.4|26928.4|0
1644977100000|2022-02-16 02:05:00|26978.5|26938.5|27002.4|26962.4|27002.4|26962.4|26973.8|26933.8|0
1644977400000|2022-02-16 02:10:00|27003|26963|26982.6|26942.6|27004.2|26964.2|26980.3|26940.3|0
1644977700000|2022-02-16 02:15:00|26982.5|26942.5|26993.1|26953.1|26994.9|26954.9|26982.5|26942.5|0
1644978000000|2022-02-16 02:20:00|26992.6|26952.6|26991.8|26951.8|26995.1|26955.1|26988.6|26948.6|0
1644978300000|2022-02-16 02:25:00|26991.7|26951.7|26991.3|26951.3|26993.3|26953.3|26988.4|26948.4|0
1644978600000|2022-02-16 02:30:00|26991.5|26951.5|26982.1|26942.1|26991.5|26951.5|26976|26936|0
1644978900000|2022-02-16 02:35:00|26983.2|26943.2|26975.5|26935.5|26989.4|26949.4|26973.7|26933.7|0
1644979200000|2022-02-16 02:40:00|26976.6|26936.6|26978.6|26938.6|26981.6|26941.6|26975.2|26935.2|0
1644979500000|2022-02-16 02:45:00|26978.5|26938.5|26984.8|26944.8|27003.2|26963.2|26978.4|26938.4|0
1644979800000|2022-02-16 02:50:00|26985.3|26945.3|26982.1|26942.1|26987.9|26947.9|26980.3|26940.3|0
1644980100000|2022-02-16 02:55:00|26982|26942|26987.9|26947.9|26991|26951|26972.5|26932.5|0
1644980400000|2022-02-16 03:00:00|26988.5|26948.5|26985|26945|26994.4|26954.4|26980.2|26940.2|0
1644980700000|2022-02-16 03:05:00|26984.9|26944.9|26997.1|26957.1|27003.1|26963.1|26982|26942|0
1644981000000|2022-02-16 03:10:00|26997.2|26957.2|26997.3|26957.3|27000.2|26960.2|26994.1|26954.1|0
1644981300000|2022-02-16 03:15:00|26998.4|26958.4|26993.7|26953.7|27003.1|26963.1|26990.8|26950.8|0
1644981600000|2022-02-16 03:20:00|26993.8|26953.8|26978.6|26938.6|26993.9|26953.9|26978.5|26938.5|0
1644981900000|2022-02-16 03:25:00|26978.7|26938.7|26983.2|26943.2|26983.2|26943.2|26973.7|26933.7|0
1644982200000|2022-02-16 03:30:00|26983.1|26943.1|26981.8|26941.8|26983.2|26943.2|26972.3|26932.3|0
1644982500000|2022-02-16 03:35:00|26982.4|26942.4|26978.7|26938.7|26984.7|26944.7|26977|26937|0
1644982800000|2022-02-16 03:40:00|26978.9|26938.9|26979.9|26939.9|26986.3|26946.3|26978.6|26938.6|0
1644983100000|2022-02-16 03:45:00|26980|26940|26984.3|26944.3|26984.6|26944.6|26978.2|26938.2|0
1644983400000|2022-02-16 03:50:00|26984.2|26944.2|26972.1|26932.1|26985.6|26945.6|26970.3|26930.3|0
1644983700000|2022-02-16 03:55:00|26972.2|26932.2|26984.7|26944.7|26986|26946|26965.8|26925.8|0
1644984000000|2022-02-16 04:00:00|26984.5|26944.5|26981.6|26941.6|26984.7|26944.7|26978.4|26938.4|0
1644984300000|2022-02-16 04:05:00|26981.7|26941.7|26978.7|26938.7|26983.1|26943.1|26975.5|26935.5|0
1644984600000|2022-02-16 04:10:00|26978.2|26938.2|26984.7|26944.7|26984.7|26944.7|26977|26937|0
1644984900000|2022-02-16 04:15:00|26985.8|26945.8|26990.5|26950.5|26993.4|26953.4|26985.8|26945.8|0
1644985200000|2022-02-16 04:20:00|26991.6|26951.6|26990.7|26950.7|26996.8|26956.8|26986.1|26946.1|0
1644985500000|2022-02-16 04:25:00|26990.5|26950.5|26981.3|26941.3|26990.7|26950.7|26978.2|26938.2|0
1644985800000|2022-02-16 04:30:00|26981.2|26941.2|26984.2|26944.2|26985.6|26945.6|26981.1|26941.1|0
1644986100000|2022-02-16 04:35:00|26984.1|26944.1|26982.9|26942.9|26984.6|26944.6|26975.2|26935.2|0
1644986400000|2022-02-16 04:40:00|26983.1|26943.1|26981.8|26941.8|26983.2|26943.2|26975.7|26935.7|0
1644986700000|2022-02-16 04:45:00|26982.9|26942.9|26987.4|26947.4|26987.9|26947.9|26982.9|26942.9|0
1644987000000|2022-02-16 04:50:00|26986.3|26946.3|26997.2|26957.2|26998.5|26958.5|26986.2|26946.2|0
1644987300000|2022-02-16 04:55:00|26997.3|26957.3|27006.5|26966.5|27006.6|26966.6|26997.3|26957.3|0
1644987600000|2022-02-16 05:00:00|27006.6|26966.6|27022.4|26982.4|27023.5|26983.5|27004.7|26964.7|0
1644987900000|2022-02-16 05:05:00|27022.3|26982.3|27019.2|26979.2|27022.4|26982.4|27013.1|26973.1|0
1644988200000|2022-02-16 05:10:00|27019.1|26979.1|27029.3|26989.3|27031.8|26991.8|27016|26976|0
1644988500000|2022-02-16 05:15:00|27030.1|26990.1|27023.7|26983.7|27031.9|26991.9|27023.6|26983.6|0
1644988800000|2022-02-16 05:20:00|27023.5|26983.5|27025.3|26985.3|27028.6|26988.6|27019|26979|0
1644989100000|2022-02-16 05:25:00|27025.9|26985.9|27022.1|26982.1|27028.6|26988.6|27019|26979|0
1644989400000|2022-02-16 05:30:00|27022.6|26982.6|27022.2|26982.2|27026.8|26986.8|27019|26979|0
1644989700000|2022-02-16 05:35:00|27022.3|26982.3|27022.6|26982.6|27025.7|26985.7|27017.6|26977.6|0
1644990000000|2022-02-16 05:40:00|27022.8|26982.8|27016.8|26976.8|27022.8|26982.8|27013.8|26973.8|0
1644990300000|2022-02-16 05:45:00|27016.7|26976.7|27022.9|26982.9|27029.2|26989.2|27015.1|26975.1|0
1644990600000|2022-02-16 05:50:00|27022.8|26982.8|27021.1|26981.1|27029.1|26989.1|27019.9|26979.9|0
1644990900000|2022-02-16 05:55:00|27020.6|26980.6|27031.4|26991.4|27034.6|26994.6|27019.5|26979.5|0
1644991200000|2022-02-16 06:00:00|27031.1|26991.1|27025.2|26985.2|27038.7|26998.7|27025.2|26985.2|0
1644991500000|2022-02-16 06:05:00|27024.6|26984.6|27014|26974|27024.6|26984.6|27012.2|26972.2|0
1644991800000|2022-02-16 06:10:00|27013.5|26973.5|27026.3|26986.3|27028.2|26988.2|27009.5|26969.5|0
1644992100000|2022-02-16 06:15:00|27026.2|26986.2|27037.6|26997.6|27037.7|26997.7|27020|26980|0
1644992400000|2022-02-16 06:20:00|27037.7|26997.7|27037.7|26997.7|27041|27001|27034.4|26994.4|0
1644992700000|2022-02-16 06:25:00|27037.6|26997.6|27034.8|26994.8|27037.9|26997.9|27030|26990|0
1644993000000|2022-02-16 06:30:00|27034.3|26994.3|27054|27014|27054.4|27014.4|27031.9|26991.9|0
1644993300000|2022-02-16 06:35:00|27053|27013|27060.5|27020.5|27062.2|27022.2|27049.2|27009.2|0
1644993600000|2022-02-16 06:40:00|27060.4|27020.4|27056.4|27016.4|27066.8|27026.8|27056|27016|0
1644993900000|2022-02-16 06:45:00|27056.2|27016.2|27057|27017|27065.2|27025.2|27055|27015|0
1644994200000|2022-02-16 06:50:00|27056.9|27016.9|27050.7|27010.7|27057|27017|27038.7|26998.7|0
1644994500000|2022-02-16 06:55:00|27050.1|27010.1|27047.7|27007.7|27050.6|27010.6|27047.6|27007.6|0
1644994800000|2022-02-16 07:00:00|27045|27005|27032.5|27017.5|27057.5|27042.5|27010|26986.8|77
1644995100000|2022-02-16 07:05:00|27035|27020|27050|27035|27052.5|27037.5|27032.5|27017.5|27
1644995400000|2022-02-16 07:10:00|27047.5|27032.5|27027.5|27012.5|27050|27035|27022.5|27007.5|49
1644995700000|2022-02-16 07:15:00|27025|27010|27002.5|26987.5|27027.5|27012.5|26995|26980|48
1644996000000|2022-02-16 07:20:00|27000|26985|27002.5|26987.5|27010|26995|26992.5|26977.5|12
1644996300000|2022-02-16 07:25:00|27005|26990|27005|26990|27015|27000|27000|26985|15
1644996600000|2022-02-16 07:30:00|27002.5|26987.5|27012.5|26997.5|27015|27000|27000|26985|12
1644996900000|2022-02-16 07:35:00|27015|27000|27015|27000|27025|27010|27012.5|26997.5|8
1644997200000|2022-02-16 07:40:00|27012.5|26997.5|27010|26995|27017.5|27002.5|27010|26995|3
1644997500000|2022-02-16 07:45:00|27007.5|26992.5|26995|26980|27007.5|26992.5|26995|26980|8
1644997800000|2022-02-16 07:50:00|26992.5|26977.5|26962.5|26947.5|27010|26995|26960|26945|36
1644998100000|2022-02-16 07:55:00|26965|26950|27030|27015|27030|27015|26952.5|26937.5|191
1644998400000|2022-02-16 08:00:00|27045|27030|27027.5|27012.5|27080|27065|27010|26995|649
1644998700000|2022-02-16 08:05:00|27025|27010|27035|27020|27045|27030|27022.5|27007.5|267
1644999000000|2022-02-16 08:10:00|27032.5|27017.5|27110|27095|27110|27095|27020|27005|350
1644999300000|2022-02-16 08:15:00|27112.5|27097.5|27140|27125|27167.5|27152.5|27112.5|27097.5|394
1644999600000|2022-02-16 08:20:00|27145|27130|27140|27125|27165|27150|27130|27115|180
1644999900000|2022-02-16 08:25:00|27137.5|27122.5|27107.5|27092.5|27155|27140|27090|27075|197
1645000200000|2022-02-16 08:30:00|27105|27090|27060|27045|27107.5|27092.5|27060|27045|275
1645000500000|2022-02-16 08:35:00|27065|27050|27107.5|27092.5|27120|27105|27062.5|27047.5|166
1645000800000|2022-02-16 08:40:00|27110.1|27095.1|27042.6|27027.6|27112.6|27097.6|27037.6|27022.6|247
1645001100000|2022-02-16 08:45:00|27040.1|27025.1|27057.6|27042.6|27057.6|27042.6|27032.6|27017.6|134
1645001400000|2022-02-16 08:50:00|27060.1|27045.1|27040.1|27025.1|27062.6|27047.6|27032.6|27017.6|72
1645001700000|2022-02-16 08:55:00|27037.6|27022.6|27050.1|27035.1|27067.6|27052.6|27027.6|27012.6|105
1645002000000|2022-02-16 09:00:00|27052.6|27037.6|27067.6|27052.6|27092.6|27077.6|27040.1|27025.1|112
1645002300000|2022-02-16 09:05:00|27065.1|27050.1|26957.6|26942.6|27067.6|27052.6|26947.6|26932.6|442
1645002600000|2022-02-16 09:10:00|26952.6|26937.6|26977.6|26962.6|26985.1|26970.1|26915.1|26900.1|277
1645002900000|2022-02-16 09:15:00|26972.6|26957.6|26985.1|26970.1|26997.6|26982.6|26962.6|26947.6|65
1645003200000|2022-02-16 09:20:00|26982.6|26967.6|26995.1|26980.1|27000.1|26985.1|26967.6|26952.6|70
1645003500000|2022-02-16 09:25:00|26997.6|26982.6|26970.1|26955.1|27007.6|26992.6|26967.6|26952.6|145
1645003800000|2022-02-16 09:30:00|26972.6|26957.6|26992.6|26977.6|27022.6|27007.6|26972.6|26957.6|173
1645004100000|2022-02-16 09:35:00|26990.1|26975.1|26992.6|26977.6|27007.6|26992.6|26967.6|26952.6|35
1645004400000|2022-02-16 09:40:00|26990.1|26975.1|26982.6|26967.6|27012.6|26997.6|26975.1|26960.1|28
1645004700000|2022-02-16 09:45:00|26985.1|26970.1|26962.6|26947.6|26987.6|26972.6|26957.6|26942.6|51
1645005000000|2022-02-16 09:50:00|26960.1|26945.1|26982.6|26967.6|26992.6|26977.6|26960.1|26945.1|41
1645005300000|2022-02-16 09:55:00|26980.1|26965.1|26952.6|26937.6|26992.6|26977.6|26947.6|26932.6|273
1645005600000|2022-02-16 10:00:00|26950.1|26935.1|26942.6|26927.6|26955.1|26940.1|26922.6|26907.6|84
1645005900000|2022-02-16 10:05:00|26947.6|26932.6|26947.6|26932.6|26957.6|26942.6|26940.1|26925.1|44
1645006200000|2022-02-16 10:10:00|26945.1|26930.1|26972.6|26957.6|26972.6|26957.6|26942.6|26927.6|80
1645006500000|2022-02-16 10:15:00|26967.6|26952.6|26912.6|26897.6|26972.6|26957.6|26912.6|26897.6|89
1645006800000|2022-02-16 10:20:00|26915.1|26900.1|26875.1|26860.1|26922.6|26907.6|26872.6|26857.6|134
1645007100000|2022-02-16 10:25:00|26877.6|26862.6|26900.1|26885.1|26912.6|26897.6|26862.6|26847.6|138
1645007400000|2022-02-16 10:30:00|26897.6|26882.6|26902.6|26887.6|26912.6|26897.6|26887.6|26872.6|87
1645007700000|2022-02-16 10:35:00|26905.1|26890.1|26895.1|26880.1|26907.6|26892.6|26887.6|26872.6|45
1645008000000|2022-02-16 10:40:00|26897.6|26882.6|26922.6|26907.6|26925.1|26910.1|26897.6|26882.6|71
1645008300000|2022-02-16 10:45:00|26920.1|26905.1|26940.1|26925.1|26942.6|26927.6|26920.1|26905.1|46
1645008600000|2022-02-16 10:50:00|26937.6|26922.6|26927.6|26912.6|26947.6|26932.6|26925.1|26910.1|41
1645008900000|2022-02-16 10:55:00|26930.1|26915.1|26937.6|26922.6|26947.6|26932.6|26922.6|26907.6|50
1645009200000|2022-02-16 11:00:00|26935.1|26920.1|26927.6|26912.6|26952.6|26937.6|26922.6|26907.6|61
1645009500000|2022-02-16 11:05:00|26932.6|26917.6|26920.1|26905.1|26937.6|26922.6|26912.6|26897.6|36
1645009800000|2022-02-16 11:10:00|26917.6|26902.6|26892.6|26877.6|26917.6|26902.6|26885.1|26870.1|69
1645010100000|2022-02-16 11:15:00|26895.1|26880.1|26887.6|26872.6|26907.6|26892.6|26887.6|26872.6|32
1645010400000|2022-02-16 11:20:00|26885.1|26870.1|26887.6|26872.6|26897.6|26882.6|26885.1|26870.1|112
1645010700000|2022-02-16 11:25:00|26890.1|26875.1|26887.6|26872.6|26895.1|26880.1|26867.6|26852.6|58
1645011000000|2022-02-16 11:30:00|26885.1|26870.1|26885.1|26870.1|26897.6|26882.6|26867.6|26852.6|51
1645011300000|2022-02-16 11:35:00|26882.6|26867.6|26902.6|26887.6|26912.6|26897.6|26882.6|26867.6|43
1645011600000|2022-02-16 11:40:00|26907.6|26892.6|26905.1|26890.1|26912.6|26897.6|26897.6|26882.6|59
1645011900000|2022-02-16 11:45:00|26907.6|26892.6|26912.6|26897.6|26917.6|26902.6|26905.1|26890.1|22
1645012200000|2022-02-16 11:50:00|26907.6|26892.6|26887.6|26872.6|26907.6|26892.6|26885.1|26870.1|31
1645012500000|2022-02-16 11:55:00|26890.1|26875.1|26892.6|26877.6|26920.1|26905.1|26887.6|26872.6|39
1645012800000|2022-02-16 12:00:00|26897.6|26882.6|26912.6|26897.6|26912.6|26897.6|26892.6|26877.6|61
1645013100000|2022-02-16 12:05:00|26910.1|26895.1|26897.6|26882.6|26912.6|26897.6|26897.6|26882.6|58
1645013400000|2022-02-16 12:10:00|26892.6|26877.6|26907.6|26892.6|26907.6|26892.6|26872.6|26857.6|73
1645013700000|2022-02-16 12:15:00|26905.1|26890.1|26912.6|26897.6|26912.6|26897.6|26897.6|26882.6|35
1645014000000|2022-02-16 12:20:00|26917.6|26902.6|26905.1|26890.1|26927.6|26912.6|26895.1|26880.1|63
1645014300000|2022-02-16 12:25:00|26907.6|26892.6|26910.1|26895.1|26932.6|26917.6|26897.6|26882.6|78
1645014600000|2022-02-16 12:30:00|26907.6|26892.6|26907.6|26892.6|26922.6|26907.6|26902.6|26887.6|21
1645014900000|2022-02-16 12:35:00|26905.1|26890.1|26852.6|26837.6|26907.6|26892.6|26847.6|26832.6|323
1645015200000|2022-02-16 12:40:00|26850.1|26835.1|26842.6|26827.6|26857.6|26842.6|26832.6|26817.6|130
1645015500000|2022-02-16 12:45:00|26840.1|26825.1|26857.6|26842.6|26860.1|26845.1|26837.6|26822.6|54
1645015800000|2022-02-16 12:50:00|26855.1|26840.1|26845.1|26830.1|26860.1|26845.1|26842.6|26827.6|52
1645016100000|2022-02-16 12:55:00|26847.6|26832.6|26860.1|26845.1|26862.6|26847.6|26837.6|26822.6|41
1645016400000|2022-02-16 13:00:00|26862.6|26847.6|26862.6|26847.6|26872.6|26857.6|26847.6|26832.6|78
1645016700000|2022-02-16 13:05:00|26865.1|26850.1|26842.6|26827.6|26865.1|26850.1|26837.6|26822.6|39
1645017000000|2022-02-16 13:10:00|26845.1|26830.1|26867.6|26852.6|26872.6|26857.6|26837.6|26822.6|35
1645017300000|2022-02-16 13:15:00|26872.6|26857.6|26902.6|26887.6|26907.6|26892.6|26872.6|26857.6|46
1645017600000|2022-02-16 13:20:00|26905.1|26890.1|26892.6|26877.6|26910.1|26895.1|26887.6|26872.6|40
1645017900000|2022-02-16 13:25:00|26890.1|26875.1|26867.6|26852.6|26892.6|26877.6|26865.1|26850.1|32
1645018200000|2022-02-16 13:30:00|26865.1|26850.1|26892.6|26877.6|26910.1|26895.1|26862.6|26847.6|74
1645018500000|2022-02-16 13:35:00|26890.1|26875.1|26890.1|26875.1|26912.6|26897.6|26890.1|26875.1|79
1645018800000|2022-02-16 13:40:00|26887.6|26872.6|26877.6|26862.6|26897.6|26882.6|26877.6|26862.6|71
1645019100000|2022-02-16 13:45:00|26880.1|26865.1|26840.1|26825.1|26882.6|26867.6|26837.6|26822.6|80
1645019400000|2022-02-16 13:50:00|26837.6|26822.6|26842.6|26827.6|26862.6|26847.6|26820.1|26805.1|148
1645019700000|2022-02-16 13:55:00|26840.1|26825.1|26850.1|26835.1|26852.6|26837.6|26827.6|26812.6|126
1645020000000|2022-02-16 14:00:00|26847.6|26832.6|26827.6|26812.6|26852.6|26837.6|26817.6|26802.6|129
1645020300000|2022-02-16 14:05:00|26825.1|26810.1|26822.6|26807.6|26830.1|26815.1|26800.1|26785.1|102
1645020600000|2022-02-16 14:10:00|26820.1|26805.1|26797.6|26782.6|26822.6|26807.6|26792.6|26777.6|89
1645020900000|2022-02-16 14:15:00|26795.1|26780.1|26825.1|26810.1|26837.6|26822.6|26787.6|26772.6|217
1645021200000|2022-02-16 14:20:00|26827.6|26812.6|26827.6|26812.6|26837.6|26822.6|26812.6|26797.6|66
1645021500000|2022-02-16 14:25:00|26830.1|26815.1|26857.6|26842.6|26857.6|26842.6|26822.6|26807.6|79
1645021800000|2022-02-16 14:30:00|26852.6|26837.6|26905.1|26890.1|26912.6|26897.6|26845.1|26830.1|165
1645022100000|2022-02-16 14:35:00|26902.6|26887.6|26895.1|26880.1|26907.6|26892.6|26875.1|26860.1|133
1645022400000|2022-02-16 14:40:00|26892.6|26877.6|26882.6|26867.6|26902.6|26887.6|26867.6|26852.6|66
1645022700000|2022-02-16 14:45:00|26885.1|26870.1|26887.6|26872.6|26927.6|26912.6|26882.6|26867.6|114
1645023000000|2022-02-16 14:50:00|26882.6|26867.6|26837.6|26822.6|26887.6|26872.6|26822.6|26807.6|169
1645023300000|2022-02-16 14:55:00|26835.1|26820.1|26860.1|26845.1|26867.6|26852.6|26835.1|26820.1|122
1645023600000|2022-02-16 15:00:00|26855.1|26840.1|26867.6|26852.6|26882.6|26867.6|26842.6|26827.6|99
1645023900000|2022-02-16 15:05:00|26870.1|26855.1|26880.1|26865.1|26895.1|26880.1|26862.6|26847.6|180
1645024200000|2022-02-16 15:10:00|26881.1|26866.1|26888.6|26873.6|26913.6|26898.6|26868.6|26853.6|80
1645024500000|2022-02-16 15:15:00|26891.1|26876.1|26866.1|26851.1|26896.1|26881.1|26853.6|26838.6|84
1645024800000|2022-02-16 15:20:00|26863.6|26848.6|26878.6|26863.6|26878.6|26863.6|26853.6|26838.6|60
1645025100000|2022-02-16 15:25:00|26883.6|26868.6|26908.6|26893.6|26908.6|26893.6|26878.6|26863.6|99
1645025400000|2022-02-16 15:30:00|26903.6|26888.6|26918.6|26903.6|26918.6|26903.6|26896.1|26881.1|575
1645025700000|2022-02-16 15:35:00|26923.6|26908.6|26918.6|26903.6|26928.6|26913.6|26903.6|26888.6|320
1645026000000|2022-02-16 15:40:00|26913.6|26898.6|26928.6|26913.6|26928.6|26913.6|26906.1|26891.1|50
1645026300000|2022-02-16 15:45:00|26926.1|26911.1|26928.6|26913.6|26933.6|26918.6|26918.6|26903.6|53
1645026600000|2022-02-16 15:50:00|26933.6|26918.6|26933.6|26918.6|26943.6|26928.6|26923.6|26908.6|75
1645026900000|2022-02-16 15:55:00|26931.1|26916.1|26926.1|26911.1|26931.1|26916.1|26908.6|26893.6|100
1645027200000|2022-02-16 16:00:00|26923.6|26908.6|26948.6|26933.6|26956.1|26941.1|26918.6|26903.6|92
1645027500000|2022-02-16 16:05:00|26946.1|26931.1|26978.6|26963.6|26983.6|26968.6|26931.1|26916.1|112
1645027800000|2022-02-16 16:10:00|26976.1|26961.1|26978.6|26963.6|26983.6|26968.6|26973.6|26958.6|72
1645028100000|2022-02-16 16:15:00|26983.6|26968.6|26973.6|26958.6|26993.6|26978.6|26968.6|26953.6|106
1645028400000|2022-02-16 16:20:00|26971.1|26956.1|26968.6|26953.6|26983.6|26968.6|26963.6|26948.6|179
1645028700000|2022-02-16 16:25:00|26973.6|26958.6|26968.6|26953.6|26983.6|26968.6|26968.6|26953.6|144
1645029000000|2022-02-16 16:30:00|26971.1|26956.1|26988.6|26973.6|27008.6|26993.6|26958.6|26943.6|319
1645029300000|2022-02-16 16:35:00|26986.1|26971.1|26976.1|26961.1|26988.6|26973.6|26963.6|26948.6|259
1645029600000|2022-02-16 16:40:00|26978.6|26963.6|26946.1|26931.1|26978.6|26963.6|26931.1|26916.1|42
1645029900000|2022-02-16 16:45:00|26948.6|26933.6|26951.1|26936.1|26958.6|26943.6|26933.6|26918.6|96
1645030200000|2022-02-16 16:50:00|26956.1|26931.1|26946.1|26926.1|26961.1|26941.1|26946.1|26926.1|20
1645030500000|2022-02-16 16:55:00|26951.1|26921.1|26956.1|26936.1|26961.1|26941.1|26946.1|26921.1|35
1645030800000|2022-02-16 17:00:00|26951.1|26931.1|26966.1|26946.1|26971.1|26951.1|26951.1|26926.1|6
1645031100000|2022-02-16 17:05:00|26971.1|26941.1|26966.1|26946.1|26976.1|26951.1|26966.1|26941.1|11
1645031400000|2022-02-16 17:10:00|26971.1|26951.1|26966.1|26946.1|26971.1|26951.1|26961.1|26941.1|11
1645031700000|2022-02-16 17:15:00|26971.1|26941.1|26961.1|26936.1|26971.1|26951.1|26956.1|26936.1|46
1645032000000|2022-02-16 17:20:00|26966.1|26941.1|26966.1|26946.1|26971.1|26951.1|26961.1|26936.1|6
1645032300000|2022-02-16 17:25:00|26961.1|26941.1|26966.1|26941.1|26971.1|26951.1|26961.1|26941.1|11
1645032600000|2022-02-16 17:30:00|26961.1|26946.1|26921.1|26896.1|26961.1|26946.1|26911.1|26891.1|43
1645032900000|2022-02-16 17:35:00|26916.1|26901.1|26936.1|26916.1|26936.1|26916.1|26916.1|26891.1|9
1645033200000|2022-02-16 17:40:00|26941.1|26921.1|26951.1|26926.1|26951.1|26931.1|26936.1|26916.1|14
1645033500000|2022-02-16 17:45:00|26946.1|26921.1|26956.1|26931.1|26956.1|26936.1|26941.1|26916.1|19
1645033800000|2022-02-16 17:50:00|26961.1|26936.1|26966.1|26946.1|26971.1|26951.1|26951.1|26931.1|8
1645034100000|2022-02-16 17:55:00|26961.1|26941.1|26961.1|26941.1|26971.1|26951.1|26961.1|26936.1|4
1645034400000|2022-02-16 18:00:00|26966.1|26936.1|26956.1|26931.1|26971.1|26946.1|26951.1|26931.1|26
1645034700000|2022-02-16 18:05:00|26961.1|26936.1|26966.1|26946.1|26971.1|26951.1|26961.1|26931.1|7
1645035000000|2022-02-16 18:10:00|26971.1|26951.1|26966.1|26946.1|26971.1|26951.1|26961.1|26941.1|2
1645035300000|2022-02-16 18:15:00|26971.1|26951.1|26966.1|26946.1|26971.1|26951.1|26961.1|26941.1|12
1645035600000|2022-02-16 18:20:00|26961.1|26941.1|26966.1|26941.1|26976.1|26956.1|26961.1|26941.1|9
1645035900000|2022-02-16 18:25:00|26961.1|26936.1|26956.1|26936.1|26966.1|26941.1|26956.1|26936.1|2
1645036200000|2022-02-16 18:30:00|26951.1|26931.1|26951.1|26926.1|26951.1|26931.1|26941.1|26916.1|9
1645036500000|2022-02-16 18:35:00|26956.1|26931.1|26956.1|26931.1|26966.1|26941.1|26951.1|26931.1|3
1645036800000|2022-02-16 18:40:00|26951.1|26926.1|26941.1|26916.1|26951.1|26926.1|26936.1|26916.1|4
1645037100000|2022-02-16 18:45:00|26946.1|26921.1|26951.1|26926.1|26956.1|26931.1|26941.1|26916.1|2
1645037400000|2022-02-16 18:50:00|26956.1|26931.1|26961.1|26941.1|26966.1|26941.1|26956.1|26926.1|5
1645037700000|2022-02-16 18:55:00|26956.1|26936.1|26971.1|26946.1|26976.1|26951.1|26946.1|26921.1|19
1645038000000|2022-02-16 19:00:00|26975.1|26947.1|26970.1|26942.1|27031.1|27006.1|26920.1|26892.1|53
1645038300000|2022-02-16 19:05:00|27001.1|26976.1|26996.1|26971.1|27026.1|27006.1|26996.1|26971.1|25
1645038600000|2022-02-16 19:10:00|26991.1|26976.1|26981.1|26956.1|27001.1|26976.1|26971.1|26946.1|32
1645038900000|2022-02-16 19:15:00|26986.1|26961.1|27016.1|26991.1|27026.1|27001.1|26986.1|26961.1|8
1645039200000|2022-02-16 19:20:00|27011.1|26986.1|27061.1|27036.1|27066.1|27041.1|27006.1|26981.1|32
1645039500000|2022-02-16 19:25:00|27056.1|27031.1|27053.6|27038.6|27061.1|27041.1|27051.1|27026.1|7
1645039800000|2022-02-16 19:30:00|27058.6|27043.6|27068.6|27053.6|27086.1|27071.1|27058.6|27043.6|29
1645040100000|2022-02-16 19:35:00|27071.1|27056.1|27061.1|27046.1|27071.1|27056.1|27043.6|27028.6|7
1645040400000|2022-02-16 19:40:00|27056.1|27041.1|27028.6|27013.6|27056.1|27041.1|27026.1|27011.1|10
1645040700000|2022-02-16 19:45:00|27026.1|27011.1|27011.1|26996.1|27033.6|27018.6|27003.6|26988.6|4
1645041000000|2022-02-16 19:50:00|27008.6|26993.6|27018.6|27003.6|27028.6|27013.6|27008.6|26993.6|7
1645041300000|2022-02-16 19:55:00|27021.1|27006.1|27031.1|27016.1|27038.6|27023.6|27018.6|27003.6|7
1645041600000|2022-02-16 20:00:00|27033.6|27018.6|27063.6|27048.6|27063.6|27048.6|27033.6|27018.6|9
1645041900000|2022-02-16 20:05:00|27061.1|27046.1|27061.1|27046.1|27061.1|27046.1|27053.6|27038.6|16
1645042200000|2022-02-16 20:10:00|27058.6|27043.6|27041.1|27026.1|27063.6|27048.6|27036.1|27021.1|6
1645042500000|2022-02-16 20:15:00|27043.6|27028.6|27051.1|27036.1|27056.1|27041.1|27043.6|27028.6|5
1645042800000|2022-02-16 20:20:00|27053.6|27038.6|27051.1|27036.1|27058.6|27043.6|27043.6|27028.6|5
1645043100000|2022-02-16 20:25:00|27048.6|27033.6|27058.6|27043.6|27058.6|27043.6|27046.1|27031.1|9
1645043400000|2022-02-16 20:30:00|27056.1|27041.1|27043.6|27028.6|27058.6|27043.6|27026.1|27011.1|53
1645043700000|2022-02-16 20:35:00|27046.1|27031.1|27058.6|27043.6|27061.1|27046.1|27033.6|27018.6|20
1645044000000|2022-02-16 20:40:00|27056.1|27041.1|27056.1|27041.1|27061.1|27046.1|27046.1|27031.1|15
1645044300000|2022-02-16 20:45:00|27058.6|27043.6|27061.1|27046.1|27066.1|27051.1|27046.1|27031.1|4
1645044600000|2022-02-16 20:50:00|27066.1|27051.1|27046.1|27031.1|27078.6|27063.6|27046.1|27031.1|22
1645044900000|2022-02-16 20:55:00|27033.6|27018.6|27023.6|27008.6|27038.6|27023.6|27023.6|27008.6|29
1645045200000|2022-02-16 21:00:00|27051.4|27011.4|27034.9|26994.9|27055|27015|27026.9|26986.9|0
1645045500000|2022-02-16 21:05:00|27034.6|26994.6|27029.3|26989.3|27038.9|26998.9|27025.6|26985.6|0
1645045800000|2022-02-16 21:10:00|27028.2|26988.2|27027.3|26987.3|27041.2|27001.2|27025.6|26985.6|0
1645046100000|2022-02-16 21:15:00|27027.5|26987.5|27035.3|26995.3|27041.2|27001.2|27027.5|26987.5|0
1645046400000|2022-02-16 21:20:00|27035.4|26995.4|27035.5|26995.5|27062|27022|27017.4|26977.4|0
1645046700000|2022-02-16 21:25:00|27035.3|26995.3|27037.5|26997.5|27045.4|27005.4|27028.8|26988.8|0
1645047000000|2022-02-16 21:30:00|27037.4|26997.4|27038.2|26998.2|27049.4|27009.4|27034.2|26994.2|0
1645047300000|2022-02-16 21:35:00|27037.9|26997.9|27034.2|26994.2|27041.4|27001.4|27034.2|26994.2|0
1645047600000|2022-02-16 21:40:00|27034.7|26994.7|27028.8|26988.8|27038.2|26998.2|27028.8|26988.8|0
1645047900000|2022-02-16 21:45:00|27029.1|26989.1|27021.6|26981.6|27030.2|26990.2|27021.6|26981.6|0
1645048200000|2022-02-16 21:50:00|27021.9|26981.9|27020.3|26980.3|27027.5|26987.5|27017.6|26977.6|0
1645048500000|2022-02-16 21:55:00|27020.5|26980.5|27024.7|26984.7|27027.5|26987.5|27019.6|26979.6|0
1645048800000|2022-02-16 22:00:00|27023.1|26983.1|27024.8|26984.8|27026.9|26986.9|27023.1|26983.1|0
1645049100000|2022-02-16 22:05:00|27024.3|26984.3|27025.4|26985.4|27025.4|26985.4|27024.3|26984.3|0
1645049400000|2022-02-16 22:10:00|27024.3|26984.3|27023.7|26983.7|27026.5|26986.5|27023.2|26983.2|0
1645049700000|2022-02-16 22:15:00|27024.3|26984.3|27026.5|26986.5|27026.5|26986.5|27024.3|26984.3|0
1645050000000|2022-02-16 22:20:00|27027.5|26987.5|27031.9|26991.9|27031.9|26991.9|27027.5|26987.5|0
1645050300000|2022-02-16 22:25:00|27032.4|26992.4|27034.6|26994.6|27036.8|26996.8|27031.9|26991.9|0
1645050600000|2022-02-16 22:30:00|27035.1|26995.1|27034|26994|27036.2|26996.2|27031.9|26991.9|0
1645050900000|2022-02-16 22:35:00|27035.1|26995.1|27034.6|26994.6|27035.1|26995.1|27034|26994|0
1645051200000|2022-02-16 22:40:00|27033.5|26993.5|27030.3|26990.3|27034|26994|27029.2|26989.2|0
1645051500000|2022-02-16 22:45:00|27029.7|26989.7|27025.4|26985.4|27030.3|26990.3|27025.4|26985.4|0
1645051800000|2022-02-16 22:50:00|27024.8|26984.8|27031.9|26991.9|27031.9|26991.9|27023.7|26983.7|0
1645052100000|2022-02-16 22:55:00|27030.8|26990.8|27025.4|26985.4|27030.8|26990.8|27022.7|26982.7|0
1645052400000|2022-02-16 23:00:00|27025.9|26985.9|27049.7|27009.7|27051.7|27011.7|27025.9|26985.9|0
1645052700000|2022-02-16 23:05:00|27049.8|27009.8|27054.3|27014.3|27058.2|27018.2|27048.3|27008.3|0
1645053000000|2022-02-16 23:10:00|27054.7|27014.7|27057.6|27017.6|27060.2|27020.2|27051.7|27011.7|0
1645053300000|2022-02-16 23:15:00|27057.8|27017.8|27058.2|27018.2|27062.2|27022.2|27043.7|27003.7|0
1645053600000|2022-02-16 23:20:00|27058.4|27018.4|27060.8|27020.8|27063.5|27023.5|27054.9|27014.9|0
1645053900000|2022-02-16 23:25:00|27061.1|27021.1|27070.8|27030.8|27071.5|27031.5|27061.1|27021.1|0
1645054200000|2022-02-16 23:30:00|27071|27031|27070.2|27030.2|27074.7|27034.7|27067.5|27027.5|0
1645054500000|2022-02-16 23:35:00|27070.3|27030.3|27076.1|27036.1|27078.7|27038.7|27066.2|27026.2|0
1645054800000|2022-02-16 23:40:00|27075.9|27035.9|27020.5|26980.5|27077.4|27037.4|27019.1|26979.1|0
1645055100000|2022-02-16 23:45:00|27020.7|26980.7|27006.6|26966.6|27025.8|26985.8|27006.6|26966.6|0
1645055400000|2022-02-16 23:50:00|27006.8|26966.8|27009.2|26969.2|27016.5|26976.5|27001.2|26961.2|0
1645055700000|2022-02-16 23:55:00|27009.5|26969.5|27006.6|26966.6|27012.5|26972.5|26999.9|26959.9|0
1645056000000|2022-02-17 00:00:00|27006.5|26966.5|26999.2|26959.2|27009.9|26969.9|26998.6|26958.6|0
1645056300000|2022-02-17 00:05:00|26999.4|26959.4|26997.2|26957.2|27003.9|26963.9|26994.7|26954.7|0
1645056600000|2022-02-17 00:10:00|26997|26957|26997.2|26957.2|27005.2|26965.2|26995.9|26955.9|0
1645056900000|2022-02-17 00:15:00|26997|26957|26950.7|26910.7|26997.2|26957.2|26941.7|26901.7|0
1645057200000|2022-02-17 00:20:00|26952.4|26912.4|26972.6|26932.6|26972.6|26932.6|26944.6|26904.6|0
1645057500000|2022-02-17 00:25:00|26972|26932|26961.6|26921.6|26980.5|26940.5|26960.1|26920.1|0
1645057800000|2022-02-17 00:30:00|26961.7|26921.7|26975.7|26935.7|26986|26946|26961.5|26921.5|0
1645058100000|2022-02-17 00:35:00|26975.9|26935.9|26963.8|26923.8|26979|26939|26952.4|26912.4|0
1645058400000|2022-02-17 00:40:00|26964.9|26924.9|26943.2|26903.2|26971.4|26931.4|26943.1|26903.1|0
1645058700000|2022-02-17 00:45:00|26943.1|26903.1|26929.5|26889.5|26943.1|26903.1|26919.3|26879.3|0
1645059000000|2022-02-17 00:50:00|26929.6|26889.6|26916.7|26876.7|26938.3|26898.3|26916.7|26876.7|0
1645059300000|2022-02-17 00:55:00|26916.8|26876.8|26932.2|26892.2|26939.4|26899.4|26916.8|26876.8|0
1645059600000|2022-02-17 01:00:00|26932.7|26892.7|26953.5|26913.5|26956.9|26916.9|26932.2|26892.2|0
1645059900000|2022-02-17 01:05:00|26953|26913|26922.6|26882.6|26955.3|26915.3|26919.8|26879.8|0
1645060200000|2022-02-17 01:10:00|26923.7|26883.7|26962.7|26922.7|26962.7|26922.7|26923.7|26883.7|0
1645060500000|2022-02-17 01:15:00|26963.2|26923.2|26965.6|26925.6|26970.6|26930.6|26947.2|26907.2|0
1645060800000|2022-02-17 01:20:00|26964.5|26924.5|26935.6|26895.6|26965.7|26925.7|26920.6|26880.6|0
1645061100000|2022-02-17 01:25:00|26936.1|26896.1|26959.3|26919.3|26971.9|26931.9|26935.4|26895.4|0
1645061400000|2022-02-17 01:30:00|26958.1|26918.1|26943.1|26903.1|26961|26921|26933.2|26893.2|0
1645061700000|2022-02-17 01:35:00|26942.6|26902.6|26956.8|26916.8|26958.1|26918.1|26938.6|26898.6|0
1645062000000|2022-02-17 01:40:00|26956.6|26916.6|26953.2|26913.2|26961|26921|26947.7|26907.7|0
1645062300000|2022-02-17 01:45:00|26954.3|26914.3|26930.6|26890.6|26956.3|26916.3|26916.7|26876.7|0
1645062600000|2022-02-17 01:50:00|26930.5|26890.5|26933.6|26893.6|26935.4|26895.4|26917.2|26877.2|0
1645062900000|2022-02-17 01:55:00|26933|26893|26935.1|26895.1|26941.3|26901.3|26930.4|26890.4|0
1645063200000|2022-02-17 02:00:00|26935|26895|26964.7|26924.7|26975.3|26935.3|26935|26895|0
1645063500000|2022-02-17 02:05:00|26965.2|26925.2|26962.9|26922.9|26974.2|26934.2|26957.9|26917.9|0
1645063800000|2022-02-17 02:10:00|26962.8|26922.8|26984.2|26944.2|26990.5|26950.5|26962.8|26922.8|0
1645064100000|2022-02-17 02:15:00|26984.3|26944.3|26987.2|26947.2|26990.6|26950.6|26980.9|26940.9|0
1645064400000|2022-02-17 02:20:00|26987.4|26947.4|26984|26944|26990.3|26950.3|26980.8|26940.8|0
1645064700000|2022-02-17 02:25:00|26983.8|26943.8|26981.1|26941.1|26987.2|26947.2|26981.1|26941.1|0
1645065000000|2022-02-17 02:30:00|26981.3|26941.3|26983.7|26943.7|26984.2|26944.2|26977.5|26937.5|0
1645065300000|2022-02-17 02:35:00|26983.8|26943.8|26984|26944|26990.1|26950.1|26980.6|26940.6|0
1645065600000|2022-02-17 02:40:00|26984.5|26944.5|26966.5|26926.5|26987.6|26947.6|26966.5|26926.5|0
1645065900000|2022-02-17 02:45:00|26966.4|26926.4|26969.1|26929.1|26978.4|26938.4|26964.4|26924.4|0
1645066200000|2022-02-17 02:50:00|26969.2|26929.2|26981.4|26941.4|26981.6|26941.6|26969|26929|0
1645066500000|2022-02-17 02:55:00|26981.5|26941.5|26985.9|26945.9|26987.4|26947.4|26979.8|26939.8|0
1645066800000|2022-02-17 03:00:00|26986|26946|26984.3|26944.3|26990.2|26950.2|26982.5|26942.5|0
1645067100000|2022-02-17 03:05:00|26984.9|26944.9|26993.5|26953.5|26994.7|26954.7|26984.2|26944.2|0
1645067400000|2022-02-17 03:10:00|26994.1|26954.1|26999.5|26959.5|27002.5|26962.5|26993.5|26953.5|0
1645067700000|2022-02-17 03:15:00|26998.9|26958.9|27000.7|26960.7|27003.8|26963.8|26994.6|26954.6|0
1645068000000|2022-02-17 03:20:00|27000.8|26960.8|26984.3|26944.3|27002.2|26962.2|26981.3|26941.3|0
1645068300000|2022-02-17 03:25:00|26984.4|26944.4|26994.6|26954.6|26996.2|26956.2|26984.4|26944.4|0
1645068600000|2022-02-17 03:30:00|26995.2|26955.2|26985.1|26945.1|26999.3|26959.3|26985.1|26945.1|0
1645068900000|2022-02-17 03:35:00|26984.6|26944.6|26988.5|26948.5|26991.6|26951.6|26980.8|26940.8|0
1645069200000|2022-02-17 03:40:00|26988.7|26948.7|26991.6|26951.6|26996.4|26956.4|26988.6|26948.6|0
1645069500000|2022-02-17 03:45:00|26991|26951|26968.2|26928.2|26991.6|26951.6|26968.2|26928.2|0
1645069800000|2022-02-17 03:50:00|26968.4|26928.4|26919.2|26879.2|26972.7|26932.7|26919.2|26879.2|0
1645070100000|2022-02-17 03:55:00|26920.3|26880.3|26828.8|26788.8|26922.1|26882.1|26828.8|26788.8|0
1645070400000|2022-02-17 04:00:00|26827.7|26787.7|26744.8|26704.8|26829.3|26789.3|26737.7|26697.7|0
1645070700000|2022-02-17 04:05:00|26742.8|26702.8|26765.4|26725.4|26778.9|26738.9|26735.2|26695.2|0
1645071000000|2022-02-17 04:10:00|26765.3|26725.3|26789|26749|26851.9|26811.9|26743.8|26703.8|0
1645071300000|2022-02-17 04:15:00|26788.5|26748.5|26788.9|26748.9|26810.5|26770.5|26761.5|26721.5|0
1645071600000|2022-02-17 04:20:00|26788.6|26748.6|26795.9|26755.9|26806.8|26766.8|26768.9|26728.9|0
1645071900000|2022-02-17 04:25:00|26795.7|26755.7|26791.9|26751.9|26799.4|26759.4|26780.7|26740.7|0
1645072200000|2022-02-17 04:30:00|26791.8|26751.8|26810.2|26770.2|26828.8|26788.8|26781.2|26741.2|0
1645072500000|2022-02-17 04:35:00|26810.3|26770.3|26789.1|26749.1|26812.7|26772.7|26777.2|26737.2|0
1645072800000|2022-02-17 04:40:00|26792|26752|26775.2|26735.2|26796.2|26756.2|26774.8|26734.8|0
1645073100000|2022-02-17 04:45:00|26775.3|26735.3|26762.6|26722.6|26785.1|26745.1|26762.6|26722.6|0
1645073400000|2022-02-17 04:50:00|26762.4|26722.4|26723.6|26683.6|26772.7|26732.7|26715|26675|0
1645073700000|2022-02-17 04:55:00|26724.1|26684.1|26726.2|26686.2|26733.3|26693.3|26717.4|26677.4|0
1645074000000|2022-02-17 05:00:00|26726.3|26686.3|26716.1|26676.1|26739.1|26699.1|26710.9|26670.9|0
1645074300000|2022-02-17 05:05:00|26716.6|26676.6|26785.6|26745.6|26802.5|26762.5|26708.3|26668.3|0
1645074600000|2022-02-17 05:10:00|26786.2|26746.2|26759.5|26719.5|26799.6|26759.6|26744.4|26704.4|0
1645074900000|2022-02-17 05:15:00|26759.4|26719.4|26788.4|26748.4|26796.3|26756.3|26754.1|26714.1|0
1645075200000|2022-02-17 05:20:00|26788.3|26748.3|26814.9|26774.9|26827.8|26787.8|26788.2|26748.2|0
1645075500000|2022-02-17 05:25:00|26814.4|26774.4|26802|26762|26822.5|26782.5|26802|26762|0
1645075800000|2022-02-17 05:30:00|26802.6|26762.6|26788.2|26748.2|26805.7|26765.7|26782|26742|0
1645076100000|2022-02-17 05:35:00|26789.5|26749.5|26800|26760|26807.2|26767.2|26780.5|26740.5|0
1645076400000|2022-02-17 05:40:00|26800.1|26760.1|26809.5|26769.5|26821.1|26781.1|26799.8|26759.8|0
1645076700000|2022-02-17 05:45:00|26808.9|26768.9|26778.4|26738.4|26813.5|26773.5|26775.5|26735.5|0
1645077000000|2022-02-17 05:50:00|26778.5|26738.5|26775.7|26735.7|26795|26755|26773|26733|0
1645077300000|2022-02-17 05:55:00|26775.1|26735.1|26791.5|26751.5|26798.2|26758.2|26772.4|26732.4|0
1645077600000|2022-02-17 06:00:00|26791.3|26751.3|26781.8|26741.8|26794.3|26754.3|26762|26722|0
1645077900000|2022-02-17 06:05:00|26783|26743|26755|26715|26783|26743|26754.8|26714.8|0
1645078200000|2022-02-17 06:10:00|26754.4|26714.4|26717.1|26677.1|26755|26715|26713.5|26673.5|0
1645078500000|2022-02-17 06:15:00|26716.5|26676.5|26742.7|26702.7|26742.7|26702.7|26712.7|26672.7|0
1645078800000|2022-02-17 06:20:00|26742.2|26702.2|26751.8|26711.8|26755.1|26715.1|26733.2|26693.2|0
1645079100000|2022-02-17 06:25:00|26751.5|26711.5|26818.4|26778.4|26818.4|26778.4|26727.8|26687.8|0
1645079400000|2022-02-17 06:30:00|26818.7|26778.7|26761.2|26721.2|26822.1|26782.1|26728.9|26688.9|0
1645079700000|2022-02-17 06:35:00|26761.4|26721.4|26762.5|26722.5|26769.1|26729.1|26753.4|26713.4|0
1645080000000|2022-02-17 06:40:00|26763|26723|26769.8|26729.8|26784.3|26744.3|26763|26723|0
1645080300000|2022-02-17 06:45:00|26769.2|26729.2|26786.2|26746.2|26796.5|26756.5|26756.9|26716.9|0
1645080600000|2022-02-17 06:50:00|26786|26746|26779.6|26739.6|26796.6|26756.6|26770.3|26730.3|0
1645080900000|2022-02-17 06:55:00|26779.7|26739.7|26796.4|26756.4|26802.8|26762.8|26778.2|26738.2|0
1645081200000|2022-02-17 07:00:00|26796.2|26756.2|26856.1|26841.1|26868.6|26853.6|26794.5|26754.5|121
1645081500000|2022-02-17 07:05:00|26858.6|26843.6|26848.6|26833.6|26866.1|26851.1|26841.1|26826.1|80
1645081800000|2022-02-17 07:10:00|26846.1|26831.1|26866.1|26851.1|26888.6|26873.6|26833.6|26818.6|54
1645082100000|2022-02-17 07:15:00|26868.6|26853.6|26898.6|26883.6|26903.6|26888.6|26858.6|26843.6|24
1645082400000|2022-02-17 07:20:00|26896.1|26881.1|26881.1|26866.1|26896.1|26881.1|26876.1|26861.1|8
1645082700000|2022-02-17 07:25:00|26878.6|26863.6|26876.1|26861.1|26883.6|26868.6|26861.1|26846.1|8
1645083000000|2022-02-17 07:30:00|26873.6|26858.6|26886.1|26871.1|26888.6|26873.6|26856.1|26841.1|4
1645083300000|2022-02-17 07:35:00|26888.6|26873.6|26871.1|26856.1|26888.6|26873.6|26871.1|26856.1|8
1645083600000|2022-02-17 07:40:00|26873.6|26858.6|26876.1|26861.1|26881.1|26866.1|26858.6|26843.6|11
1645083900000|2022-02-17 07:45:00|26878.6|26863.6|26903.6|26888.6|26916.1|26901.1|26878.6|26863.6|42
1645084200000|2022-02-17 07:50:00|26906.1|26891.1|26888.6|26873.6|26911.1|26896.1|26888.6|26873.6|15
1645084500000|2022-02-17 07:55:00|26883.6|26868.6|26928.6|26913.6|26928.6|26913.6|26868.6|26853.6|77
1645084800000|2022-02-17 08:00:00|26931.1|26916.1|27023.6|27008.6|27028.6|27013.6|26916.1|26901.1|564
1645085100000|2022-02-17 08:05:00|27021.1|27006.1|26976.1|26961.1|27036.1|27021.1|26958.6|26943.6|277
1645085400000|2022-02-17 08:10:00|26978.6|26963.6|26921.1|26906.1|26988.6|26973.6|26916.1|26901.1|287
1645085700000|2022-02-17 08:15:00|26923.6|26908.6|26883.6|26868.6|26923.6|26908.6|26868.6|26853.6|280
1645086000000|2022-02-17 08:20:00|26886.1|26871.1|26868.6|26853.6|26916.1|26901.1|26868.6|26853.6|202
1645086300000|2022-02-17 08:25:00|26873.6|26858.6|26788.6|26773.6|26883.6|26868.6|26756.1|26741.1|706
1645086600000|2022-02-17 08:30:00|26798.6|26783.6|26801.1|26786.1|26853.6|26838.6|26793.6|26778.6|292
1645086900000|2022-02-17 08:35:00|26798.6|26783.6|26786.1|26771.1|26816.1|26801.1|26738.6|26723.6|273
1645087200000|2022-02-17 08:40:00|26784.5|26769.5|26777|26762|26807|26792|26757|26742|159
1645087500000|2022-02-17 08:45:00|26779.5|26764.5|26812|26797|26827|26812|26754.5|26739.5|154
1645087800000|2022-02-17 08:50:00|26807|26792|26817|26802|26837|26822|26787|26772|88
1645088100000|2022-02-17 08:55:00|26814.5|26799.5|26827|26812|26832|26817|26797|26782|104
1645088400000|2022-02-17 09:00:00|26829.5|26814.5|26812|26797|26867|26852|26807|26792|192
1645088700000|2022-02-17 09:05:00|26814.5|26799.5|26827|26812|26844.5|26829.5|26812|26797|111
1645089000000|2022-02-17 09:10:00|26832|26817|26822|26807|26844.5|26829.5|26817|26802|64
1645089300000|2022-02-17 09:15:00|26819.5|26804.5|26829.5|26814.5|26852|26837|26819.5|26804.5|47
1645089600000|2022-02-17 09:20:00|26832|26817|26852|26837|26857|26842|26829.5|26814.5|37
1645089900000|2022-02-17 09:25:00|26849.5|26834.5|26867|26852|26882|26867|26842|26827|61
1645090200000|2022-02-17 09:30:00|26864.5|26849.5|26892|26877|26892|26877|26859.5|26844.5|90
1645090500000|2022-02-17 09:35:00|26889.5|26874.5|26874.5|26859.5|26907|26892|26869.5|26854.5|61
1645090800000|2022-02-17 09:40:00|26877|26862|26864.5|26849.5|26897|26882|26852|26837|104
1645091100000|2022-02-17 09:45:00|26862|26847|26827|26812|26867|26852|26819.5|26804.5|94
1645091400000|2022-02-17 09:50:00|26824.5|26809.5|26847|26832|26852|26837|26819.5|26804.5|75
1645091700000|2022-02-17 09:55:00|26844.5|26829.5|26852|26837|26862|26847|26837|26822|67
1645092000000|2022-02-17 10:00:00|26849.5|26834.5|26857|26842|26877|26862|26837|26822|52
1645092300000|2022-02-17 10:05:00|26854.5|26839.5|26832|26817|26867|26852|26819.5|26804.5|97
1645092600000|2022-02-17 10:10:00|26829.5|26814.5|26877|26862|26879.5|26864.5|26829.5|26814.5|83
1645092900000|2022-02-17 10:15:00|26882|26867|26872|26857|26889.5|26874.5|26862|26847|66
1645093200000|2022-02-17 10:20:00|26869.5|26854.5|26854.5|26839.5|26877|26862|26854.5|26839.5|29
1645093500000|2022-02-17 10:25:00|26857|26842|26852|26837|26872|26857|26849.5|26834.5|19
1645093800000|2022-02-17 10:30:00|26854.5|26839.5|26867|26852|26877|26862|26852|26837|45
1645094100000|2022-02-17 10:35:00|26864.5|26849.5|26862|26847|26869.5|26854.5|26844.5|26829.5|58
1645094400000|2022-02-17 10:40:00|26864.5|26849.5|26892|26877|26892|26877|26862|26847|67
1645094700000|2022-02-17 10:45:00|26889.5|26874.5|26894.5|26879.5|26897|26882|26872|26857|80
1645095000000|2022-02-17 10:50:00|26897|26882|26917|26902|26922|26907|26894.5|26879.5|45
1645095300000|2022-02-17 10:55:00|26914.5|26899.5|26902|26887|26922|26907|26902|26887|65
1645095600000|2022-02-17 11:00:00|26899.5|26884.5|26902|26887|26914.5|26899.5|26884.5|26869.5|53
1645095900000|2022-02-17 11:05:00|26897|26882|26887|26872|26897|26882|26877|26862|49
1645096200000|2022-02-17 11:10:00|26889.5|26874.5|26904.5|26889.5|26907|26892|26879.5|26864.5|41
1645096500000|2022-02-17 11:15:00|26902|26887|26919.5|26904.5|26927|26912|26899.5|26884.5|38
1645096800000|2022-02-17 11:20:00|26917|26902|26919.5|26904.5|26932|26917|26917|26902|38
1645097100000|2022-02-17 11:25:00|26922|26907|26897|26882|26922|26907|26894.5|26879.5|60
1645097400000|2022-02-17 11:30:00|26902|26887|26902|26887|26907|26892|26884.5|26869.5|34
1645097700000|2022-02-17 11:35:00|26899.5|26884.5|26897|26882|26902|26887|26892|26877|18
1645098000000|2022-02-17 11:40:00|26899.5|26884.5|26909.5|26894.5|26912|26897|26892|26877|12
1645098300000|2022-02-17 11:45:00|26907|26892|26907|26892|26917|26902|26899.5|26884.5|17
1645098600000|2022-02-17 11:50:00|26902|26887|26897|26882|26912|26897|26897|26882|26
1645098900000|2022-02-17 11:55:00|26894.5|26879.5|26927|26912|26929.5|26914.5|26889.5|26874.5|383
1645099200000|2022-02-17 12:00:00|26929.5|26914.5|26947|26932|26957|26942|26922|26907|62
1645099500000|2022-02-17 12:05:00|26942|26927|26942|26927|26952|26937|26937|26922|45
1645099800000|2022-02-17 12:10:00|26947|26932|26914.5|26899.5|26947|26932|26912|26897|48
1645100100000|2022-02-17 12:15:00|26912|26897|26912|26897|26917|26902|26902|26887|46
1645100400000|2022-02-17 12:20:00|26914.5|26899.5|26912|26897|26922|26907|26907|26892|52
1645100700000|2022-02-17 12:25:00|26909.5|26894.5|26932|26917|26937|26922|26902|26887|27
1645101000000|2022-02-17 12:30:00|26929.5|26914.5|26959.5|26944.5|26962|26947|26929.5|26914.5|35
1645101300000|2022-02-17 12:35:00|26962|26947|26954.5|26939.5|26962|26947|26942|26927|42
1645101600000|2022-02-17 12:40:00|26954.6|26939.6|26957.1|26942.1|26962.1|26947.1|26944.6|26929.6|94
1645101900000|2022-02-17 12:45:00|26952.1|26937.1|26952.1|26937.1|26967.1|26952.1|26952.1|26937.1|32
1645102200000|2022-02-17 12:50:00|26957.1|26942.1|26972.1|26957.1|26972.1|26957.1|26954.6|26939.6|32
1645102500000|2022-02-17 12:55:00|26969.6|26954.6|26977.1|26962.1|26977.1|26962.1|26962.1|26947.1|41
1645102800000|2022-02-17 13:00:00|26974.6|26959.6|26967.1|26952.1|26997.1|26982.1|26957.1|26942.1|304
1645103100000|2022-02-17 13:05:00|26964.6|26949.6|26927.1|26912.1|26964.6|26949.6|26892.1|26877.1|483
1645103400000|2022-02-17 13:10:00|26929.6|26914.6|26887.1|26872.1|26929.6|26914.6|26879.6|26864.6|85
1645103700000|2022-02-17 13:15:00|26889.6|26874.6|26872.1|26857.1|26889.6|26874.6|26862.1|26847.1|103
1645104000000|2022-02-17 13:20:00|26867.1|26852.1|26889.6|26874.6|26892.1|26877.1|26857.1|26842.1|119
1645104300000|2022-02-17 13:25:00|26892.1|26877.1|26894.6|26879.6|26902.1|26887.1|26877.1|26862.1|42
1645104600000|2022-02-17 13:30:00|26892.1|26877.1|26892.1|26877.1|26917.1|26902.1|26879.6|26864.6|43
1645104900000|2022-02-17 13:35:00|26889.6|26874.6|26887.1|26872.1|26897.1|26882.1|26877.1|26862.1|73
1645105200000|2022-02-17 13:40:00|26882.1|26867.1|26822.1|26807.1|26892.1|26877.1|26822.1|26807.1|205
1645105500000|2022-02-17 13:45:00|26824.6|26809.6|26817.1|26802.1|26837.1|26822.1|26809.6|26794.6|210
1645105800000|2022-02-17 13:50:00|26814.6|26799.6|26794.6|26779.6|26837.1|26822.1|26782.1|26767.1|201
1645106100000|2022-02-17 13:55:00|26797.1|26782.1|26792.1|26777.1|26812.1|26797.1|26784.6|26769.6|222
1645106400000|2022-02-17 14:00:00|26789.6|26774.6|26802.1|26787.1|26832.1|26817.1|26782.1|26767.1|398
1645106700000|2022-02-17 14:05:00|26804.6|26789.6|26799.6|26784.6|26814.6|26799.6|26792.1|26777.1|101
1645107000000|2022-02-17 14:10:00|26802.1|26787.1|26822.1|26807.1|26867.1|26852.1|26802.1|26787.1|830
1645107300000|2022-02-17 14:15:00|26824.6|26809.6|26807.1|26792.1|26839.6|26824.6|26804.6|26789.6|111
1645107600000|2022-02-17 14:20:00|26804.6|26789.6|26812.1|26797.1|26832.1|26817.1|26794.6|26779.6|69
1645107900000|2022-02-17 14:25:00|26817.1|26802.1|26802.1|26787.1|26817.1|26802.1|26797.1|26782.1|31
1645108200000|2022-02-17 14:30:00|26804.6|26789.6|26792.1|26777.1|26822.1|26807.1|26767.1|26752.1|269
1645108500000|2022-02-17 14:35:00|26797.1|26782.1|26812.1|26797.1|26812.1|26797.1|26772.1|26757.1|424
1645108800000|2022-02-17 14:40:00|26814.6|26799.6|26782.1|26767.1|26817.1|26802.1|26742.1|26727.1|306
1645109100000|2022-02-17 14:45:00|26784.6|26769.6|26722.1|26707.1|26792.1|26777.1|26717.1|26702.1|608
1645109400000|2022-02-17 14:50:00|26724.6|26709.6|26672.1|26657.1|26724.6|26709.6|26662.1|26647.1|357
1645109700000|2022-02-17 14:55:00|26669.6|26654.6|26644.6|26629.6|26677.1|26662.1|26632.1|26617.1|356
1645110000000|2022-02-17 15:00:00|26647.1|26632.1|26637.1|26622.1|26657.1|26642.1|26632.1|26617.1|234
1645110300000|2022-02-17 15:05:00|26632.1|26617.1|26662.1|26647.1|26662.1|26647.1|26632.1|26617.1|279
1645110600000|2022-02-17 15:10:00|26662.3|26647.3|26704.8|26689.8|26704.8|26689.8|26642.3|26627.3|335
1645110900000|2022-02-17 15:15:00|26702.3|26687.3|26662.3|26647.3|26709.8|26694.8|26657.3|26642.3|118
1645111200000|2022-02-17 15:20:00|26657.3|26642.3|26647.3|26632.3|26662.3|26647.3|26637.3|26622.3|105
1645111500000|2022-02-17 15:25:00|26644.8|26629.8|26612.3|26597.3|26647.3|26632.3|26609.8|26594.8|188
1645111800000|2022-02-17 15:30:00|26609.8|26594.8|26634.8|26619.8|26657.3|26642.3|26607.3|26592.3|201
1645112100000|2022-02-17 15:35:00|26632.3|26617.3|26622.3|26607.3|26637.3|26622.3|26612.3|26597.3|150
1645112400000|2022-02-17 15:40:00|26619.8|26604.8|26627.3|26612.3|26632.3|26617.3|26607.3|26592.3|105
1645112700000|2022-02-17 15:45:00|26624.8|26609.8|26592.3|26577.3|26627.3|26612.3|26589.8|26574.8|638
1645113000000|2022-02-17 15:50:00|26594.8|26579.8|26592.3|26577.3|26597.3|26582.3|26564.8|26549.8|248
1645113300000|2022-02-17 15:55:00|26589.8|26574.8|26632.3|26617.3|26642.3|26627.3|26587.3|26572.3|228
1645113600000|2022-02-17 16:00:00|26627.3|26612.3|26617.3|26602.3|26632.3|26617.3|26612.3|26597.3|162
1645113900000|2022-02-17 16:05:00|26619.8|26604.8|26624.8|26609.8|26639.8|26624.8|26612.3|26597.3|98
1645114200000|2022-02-17 16:10:00|26622.3|26607.3|26647.3|26632.3|26652.3|26637.3|26617.3|26602.3|174
1645114500000|2022-02-17 16:15:00|26644.8|26629.8|26652.3|26637.3|26664.8|26649.8|26627.3|26612.3|146
1645114800000|2022-02-17 16:20:00|26654.8|26639.8|26637.3|26622.3|26662.3|26647.3|26637.3|26622.3|190
1645115100000|2022-02-17 16:25:00|26639.8|26624.8|26659.8|26644.8|26672.3|26657.3|26637.3|26622.3|249
1645115400000|2022-02-17 16:30:00|26657.3|26642.3|26677.3|26662.3|26682.3|26667.3|26647.3|26632.3|418
1645115700000|2022-02-17 16:35:00|26679.8|26664.8|26659.8|26644.8|26687.3|26672.3|26654.8|26639.8|222
1645116000000|2022-02-17 16:40:00|26662.3|26647.3|26674.8|26659.8|26679.8|26664.8|26657.3|26642.3|50
1645116300000|2022-02-17 16:45:00|26679.8|26664.8|26734.8|26719.8|26737.3|26722.3|26672.3|26657.3|68
1645116600000|2022-02-17 16:50:00|26729.8|26714.8|26724.8|26704.8|26734.8|26714.8|26719.8|26699.8|42
1645116900000|2022-02-17 16:55:00|26729.8|26709.8|26719.8|26699.8|26739.8|26714.8|26714.8|26694.8|59
1645117200000|2022-02-17 17:00:00|26724.8|26704.8|26734.8|26709.8|26734.8|26714.8|26709.8|26689.8|28
1645117500000|2022-02-17 17:05:00|26729.8|26714.8|26714.8|26694.8|26739.8|26714.8|26709.8|26684.8|12
1645117800000|2022-02-17 17:10:00|26709.8|26689.8|26719.8|26694.8|26724.8|26704.8|26699.8|26679.8|43
1645118100000|2022-02-17 17:15:00|26714.8|26689.8|26719.8|26699.8|26724.8|26704.8|26714.8|26689.8|7
1645118400000|2022-02-17 17:20:00|26724.8|26694.8|26729.8|26704.8|26729.8|26709.8|26719.8|26694.8|5
1645118700000|2022-02-17 17:25:00|26734.8|26709.8|26719.8|26699.8|26734.8|26709.8|26719.8|26694.8|20
1645119000000|2022-02-17 17:30:00|26724.8|26694.8|26719.8|26694.8|26729.8|26704.8|26709.8|26689.8|4
1645119300000|2022-02-17 17:35:00|26714.8|26699.8|26704.8|26684.8|26719.8|26699.8|26704.8|26684.8|1
1645119600000|2022-02-17 17:40:00|26699.8|26679.8|26699.8|26674.8|26704.8|26679.8|26684.8|26664.8|18
1645119900000|2022-02-17 17:45:00|26694.8|26679.8|26679.8|26659.8|26694.8|26679.8|26669.8|26649.8|11
1645120200000|2022-02-17 17:50:00|26674.8|26654.8|26684.8|26659.8|26689.8|26664.8|26669.8|26649.8|6
1645120500000|2022-02-17 17:55:00|26679.8|26654.8|26699.8|26674.8|26699.8|26679.8|26679.8|26654.8|10
1645120800000|2022-02-17 18:00:00|26704.8|26679.8|26689.8|26669.8|26704.8|26684.8|26689.8|26669.8|2
1645121100000|2022-02-17 18:05:00|26694.8|26674.8|26689.8|26664.8|26699.8|26674.8|26684.8|26664.8|8
1645121400000|2022-02-17 18:10:00|26684.8|26659.8|26684.8|26659.8|26689.8|26664.8|26674.8|26654.8|3
1645121700000|2022-02-17 18:15:00|26689.8|26664.8|26669.8|26649.8|26689.8|26664.8|26669.8|26644.8|9
1645122000000|2022-02-17 18:20:00|26664.8|26644.8|26664.8|26644.8|26674.8|26649.8|26659.8|26634.8|5
1645122300000|2022-02-17 18:25:00|26659.8|26639.8|26659.8|26634.8|26659.8|26639.8|26644.8|26619.8|18
1645122600000|2022-02-17 18:30:00|26654.8|26629.8|26674.8|26649.8|26684.8|26664.8|26654.8|26629.8|32
1645122900000|2022-02-17 18:35:00|26669.8|26654.8|26659.8|26634.8|26674.8|26654.8|26659.8|26634.8|4
1645123200000|2022-02-17 18:40:00|26654.8|26629.8|26654.8|26634.8|26659.8|26634.8|26644.8|26624.8|9
1645123500000|2022-02-17 18:45:00|26649.8|26629.8|26649.8|26624.8|26654.8|26629.8|26644.8|26619.8|2
1645123800000|2022-02-17 18:50:00|26654.8|26629.8|26654.8|26629.8|26659.8|26634.8|26649.8|26624.8|4
1645124100000|2022-02-17 18:55:00|26659.8|26634.8|26659.8|26639.8|26664.8|26644.8|26654.8|26634.8|3
1645124400000|2022-02-17 19:00:00|26654.8|26634.8|26649.8|26624.8|26659.8|26634.8|26644.8|26624.8|6
1645124700000|2022-02-17 19:05:00|26644.8|26629.8|26634.8|26609.8|26649.8|26629.8|26629.8|26609.8|16
1645125000000|2022-02-17 19:10:00|26629.8|26604.8|26619.8|26599.8|26629.8|26609.8|26609.8|26589.8|16
1645125300000|2022-02-17 19:15:00|26614.8|26594.8|26629.8|26609.8|26639.8|26614.8|26614.8|26594.8|8
1645125600000|2022-02-17 19:20:00|26634.8|26604.8|26609.8|26584.8|26634.8|26609.8|26604.8|26584.8|10
1645125900000|2022-02-17 19:25:00|26604.8|26579.8|26604.8|26589.8|26609.8|26589.8|26599.8|26574.8|11
1645126200000|2022-02-17 19:30:00|26602.3|26587.3|26589.8|26574.8|26607.3|26592.3|26584.8|26569.8|5
1645126500000|2022-02-17 19:35:00|26592.3|26577.3|26584.8|26569.8|26594.8|26579.8|26582.3|26567.3|2
1645126800000|2022-02-17 19:40:00|26587.3|26572.3|26569.8|26554.8|26587.3|26572.3|26567.3|26552.3|11
1645127100000|2022-02-17 19:45:00|26572.3|26557.3|26589.8|26574.8|26589.8|26574.8|26569.8|26554.8|3
1645127400000|2022-02-17 19:50:00|26587.3|26572.3|26579.8|26564.8|26587.3|26572.3|26574.8|26559.8|3
1645127700000|2022-02-17 19:55:00|26582.3|26567.3|26567.3|26552.3|26589.8|26574.8|26567.3|26552.3|8
1645128000000|2022-02-17 20:00:00|26569.8|26554.8|26552.3|26537.3|26574.8|26559.8|26552.3|26537.3|9
1645128300000|2022-02-17 20:05:00|26554.8|26539.8|26519.8|26504.8|26554.8|26539.8|26517.3|26502.3|52
1645128600000|2022-02-17 20:10:00|26522.3|26507.3|26499.8|26484.8|26524.8|26509.8|26484.8|26469.8|37
1645128900000|2022-02-17 20:15:00|26502.3|26487.3|26489.8|26474.8|26504.8|26489.8|26479.8|26464.8|41
1645129200000|2022-02-17 20:20:00|26492.3|26477.3|26509.8|26494.8|26529.8|26514.8|26492.3|26477.3|33
1645129500000|2022-02-17 20:25:00|26512.3|26497.3|26517.3|26502.3|26524.8|26509.8|26509.8|26494.8|22
1645129800000|2022-02-17 20:30:00|26519.8|26504.8|26512.3|26497.3|26544.8|26529.8|26502.3|26487.3|21
1645130100000|2022-02-17 20:35:00|26509.8|26494.8|26552.3|26537.3|26557.3|26542.3|26509.8|26494.8|25
1645130400000|2022-02-17 20:40:00|26547.3|26532.3|26549.8|26534.8|26554.8|26539.8|26539.8|26524.8|15
1645130700000|2022-02-17 20:45:00|26552.3|26537.3|26544.8|26529.8|26567.3|26552.3|26544.8|26529.8|9
1645131000000|2022-02-17 20:50:00|26542.3|26527.3|26494.8|26479.8|26542.3|26527.3|26467.3|26452.3|29
1645131300000|2022-02-17 20:55:00|26497.3|26482.3|26499.8|26484.8|26529.8|26514.8|26497.3|26482.3|18
1645131600000|2022-02-17 21:00:00|26518.6|26478.6|26554.4|26514.4|26554.4|26514.4|26499.4|26459.4|0
1645131900000|2022-02-17 21:05:00|26554.3|26514.3|26494.5|26454.5|26555.1|26515.1|26480|26440|0
1645132200000|2022-02-17 21:10:00|26494.7|26454.7|26522.8|26482.8|26526|26486|26473.1|26433.1|0
1645132500000|2022-02-17 21:15:00|26523.1|26483.1|26493.3|26453.3|26526|26486|26487.5|26447.5|0
1645132800000|2022-02-17 21:20:00|26493.4|26453.4|26515.3|26475.3|26519.1|26479.1|26490.7|26450.7|0
1645133100000|2022-02-17 21:25:00|26515.2|26475.2|26510.4|26470.4|26517.2|26477.2|26506.5|26466.5|0
1645133400000|2022-02-17 21:30:00|26510.6|26470.6|26530|26490|26533.2|26493.2|26508.6|26468.6|0
1645133700000|2022-02-17 21:35:00|26530.2|26490.2|26530|26490|26536.9|26496.9|26528.1|26488.1|0
1645134000000|2022-02-17 21:40:00|26530.2|26490.2|26523.7|26483.7|26538.8|26498.8|26517.4|26477.4|0
1645134300000|2022-02-17 21:45:00|26524.4|26484.4|26531.8|26491.8|26540.7|26500.7|26524.4|26484.4|0
1645134600000|2022-02-17 21:50:00|26532.1|26492.1|26530|26490|26535.1|26495.1|26528.1|26488.1|0
1645134900000|2022-02-17 21:55:00|26530.1|26490.1|26524.5|26484.5|26533.2|26493.2|26523|26483|0
1645135200000|2022-02-17 22:00:00|26528.3|26488.3|26520.7|26480.7|26528.3|26488.3|26520.7|26480.7|0
1645135500000|2022-02-17 22:05:00|26523.4|26483.4|26523.4|26483.4|26524.5|26484.5|26519.1|26479.1|0
1645135800000|2022-02-17 22:10:00|26521.2|26481.2|26521.8|26481.8|26522.3|26482.3|26519.1|26479.1|0
1645136100000|2022-02-17 22:15:00|26523.9|26483.9|26520.2|26480.2|26523.9|26483.9|26520.2|26480.2|0
1645136400000|2022-02-17 22:20:00|26520.7|26480.7|26519.6|26479.6|26520.7|26480.7|26519.6|26479.6|0
1645136700000|2022-02-17 22:25:00|26520.2|26480.2|26520.7|26480.7|26520.7|26480.7|26518.5|26478.5|0
1645137000000|2022-02-17 22:30:00|26520.2|26480.2|26518|26478|26520.7|26480.7|26517.5|26477.5|0
1645137300000|2022-02-17 22:35:00|26517.5|26477.5|26518|26478|26518|26478|26516.9|26476.9|0
1645137600000|2022-02-17 22:40:00|26517.5|26477.5|26519.1|26479.1|26519.1|26479.1|26516.4|26476.4|0
1645137900000|2022-02-17 22:45:00|26518|26478|26520.7|26480.7|26521.2|26481.2|26517.5|26477.5|0
1645138200000|2022-02-17 22:50:00|26521.2|26481.2|26521.2|26481.2|26521.2|26481.2|26520.7|26480.7|0
1645138500000|2022-02-17 22:55:00|26520.7|26480.7|26522.9|26482.9|26522.9|26482.9|26518.5|26478.5|0
1645138800000|2022-02-17 23:00:00|26522.6|26482.6|26489.1|26449.1|26523.7|26483.7|26489.1|26449.1|0
1645139100000|2022-02-17 23:05:00|26489.3|26449.3|26496.5|26456.5|26497.9|26457.9|26482.1|26442.1|0
1645139400000|2022-02-17 23:10:00|26497|26457|26506.7|26466.7|26510.4|26470.4|26494.7|26454.7|0
1645139700000|2022-02-17 23:15:00|26506.2|26466.2|26530.6|26490.6|26533.2|26493.2|26496.5|26456.5|0
1645140000000|2022-02-17 23:20:00|26530.8|26490.8|26542|26502|26547.6|26507.6|26526.2|26486.2|0
1645140300000|2022-02-17 23:25:00|26541.8|26501.8|26547.6|26507.6|26550.8|26510.8|26538.8|26498.8|0
1645140600000|2022-02-17 23:30:00|26547.4|26507.4|26565.3|26525.3|26565.3|26525.3|26545.7|26505.7|0
1645140900000|2022-02-17 23:35:00|26565|26525|26550.8|26510.8|26565|26525|26549.5|26509.5|0
1645141200000|2022-02-17 23:40:00|26550.6|26510.6|26552.7|26512.7|26561.5|26521.5|26543.9|26503.9|0
1645141500000|2022-02-17 23:45:00|26552.4|26512.4|26561.5|26521.5|26565.3|26525.3|26549.5|26509.5|0
1645141800000|2022-02-17 23:50:00|26561.4|26521.4|26550.8|26510.8|26565.9|26525.9|26550.8|26510.8|0
1645142100000|2022-02-17 23:55:00|26551|26511|26552.7|26512.7|26565.3|26525.3|26550.2|26510.2|0
1645142400000|2022-02-18 00:00:00|26552.4|26512.4|26567.1|26527.1|26572.2|26532.2|26549.5|26509.5|0
1645142700000|2022-02-18 00:05:00|26566.9|26526.9|26559.7|26519.7|26567.1|26527.1|26552.7|26512.7|0
1645143000000|2022-02-18 00:10:00|26559.4|26519.4|26534.8|26494.8|26565.3|26525.3|26534.8|26494.8|0
1645143300000|2022-02-18 00:15:00|26535.3|26495.3|26515.4|26475.4|26538|26498|26487.7|26447.7|0
1645143600000|2022-02-18 00:20:00|26514.8|26474.8|26489|26449|26514.8|26474.8|26485.5|26445.5|0
1645143900000|2022-02-18 00:25:00|26488.7|26448.7|26507.2|26467.2|26510.5|26470.5|26486.9|26446.9|0
1645144200000|2022-02-18 00:30:00|26507|26467|26489.5|26449.5|26510.7|26470.7|26477.1|26437.1|0
1645144500000|2022-02-18 00:35:00|26489.3|26449.3|26494.9|26454.9|26497.8|26457.8|26470.4|26430.4|0
1645144800000|2022-02-18 00:40:00|26494.6|26454.6|26488.3|26448.3|26502.1|26462.1|26485.5|26445.5|0
1645145100000|2022-02-18 00:45:00|26487.8|26447.8|26477.8|26437.8|26497.7|26457.7|26474.8|26434.8|0
1645145400000|2022-02-18 00:50:00|26477.7|26437.7|26503.6|26463.6|26503.6|26463.6|26467.8|26427.8|0
1645145700000|2022-02-18 00:55:00|26504.1|26464.1|26516|26476|26522.2|26482.2|26498.8|26458.8|0
1645146000000|2022-02-18 01:00:00|26516.3|26476.3|26549.2|26509.2|26549.2|26509.2|26510.2|26470.2|0
1645146300000|2022-02-18 01:05:00|26549.1|26509.1|26520.3|26480.3|26552.3|26512.3|26520.3|26480.3|0
1645146600000|2022-02-18 01:10:00|26520.4|26480.4|26512.8|26472.8|26520.5|26480.5|26501.6|26461.6|0
1645146900000|2022-02-18 01:15:00|26511.1|26471.1|26502.3|26462.3|26528|26488|26493|26453|0
1645147200000|2022-02-18 01:20:00|26502.2|26462.2|26501.4|26461.4|26513.1|26473.1|26493.2|26453.2|0
1645147500000|2022-02-18 01:25:00|26501.5|26461.5|26487.1|26447.1|26501.9|26461.9|26476|26436|0
1645147800000|2022-02-18 01:30:00|26486.5|26446.5|26622.6|26582.6|26633|26593|26469.9|26429.9|0
1645148100000|2022-02-18 01:35:00|26622.8|26582.8|26624.2|26584.2|26633.9|26593.9|26590.3|26550.3|0
1645148400000|2022-02-18 01:40:00|26624.1|26584.1|26623.4|26583.4|26645.9|26605.9|26621.2|26581.2|0
1645148700000|2022-02-18 01:45:00|26624|26584|26620.6|26580.6|26626.8|26586.8|26594.8|26554.8|0
1645149000000|2022-02-18 01:50:00|26620|26580|26658.9|26618.9|26676.3|26636.3|26615.8|26575.8|0
1645149300000|2022-02-18 01:55:00|26659.4|26619.4|26662.5|26622.5|26684.2|26644.2|26653.2|26613.2|0
1645149600000|2022-02-18 02:00:00|26662.7|26622.7|26669.1|26629.1|26672.6|26632.6|26644.9|26604.9|0
1645149900000|2022-02-18 02:05:00|26668.6|26628.6|26632.2|26592.2|26670.7|26630.7|26632.2|26592.2|0
1645150200000|2022-02-18 02:10:00|26632.4|26592.4|26649|26609|26656.9|26616.9|26632.3|26592.3|0
1645150500000|2022-02-18 02:15:00|26648.5|26608.5|26679.8|26639.8|26684|26644|26647.4|26607.4|0
1645150800000|2022-02-18 02:20:00|26678.7|26638.7|26667.6|26627.6|26681.3|26641.3|26659.1|26619.1|0
1645151100000|2022-02-18 02:25:00|26668.7|26628.7|26654.1|26614.1|26678|26638|26647.8|26607.8|0
1645151400000|2022-02-18 02:30:00|26654.2|26614.2|26669|26629|26675.4|26635.4|26651.3|26611.3|0
1645151700000|2022-02-18 02:35:00|26669.2|26629.2|26655.6|26615.6|26669.2|26629.2|26651.3|26611.3|0
1645152000000|2022-02-18 02:40:00|26655.8|26615.8|26668|26628|26674.1|26634.1|26645.9|26605.9|0
1645152300000|2022-02-18 02:45:00|26667.9|26627.9|26646.5|26606.5|26668|26628|26641.5|26601.5|0
1645152600000|2022-02-18 02:50:00|26647|26607|26659|26619|26661.9|26621.9|26643.1|26603.1|0
1645152900000|2022-02-18 02:55:00|26659.1|26619.1|26659.7|26619.7|26665.8|26625.8|26649.8|26609.8|0
1645153200000|2022-02-18 03:00:00|26660.8|26620.8|26644.5|26604.5|26664.1|26624.1|26642.2|26602.2|0
1645153500000|2022-02-18 03:05:00|26643.9|26603.9|26659.7|26619.7|26659.7|26619.7|26637.9|26597.9|0
1645153800000|2022-02-18 03:10:00|26658.6|26618.6|26678.7|26638.7|26681.6|26641.6|26655|26615|0
1645154100000|2022-02-18 03:15:00|26680|26640|26706.2|26666.2|26712.3|26672.3|26676.6|26636.6|0
1645154400000|2022-02-18 03:20:00|26706.1|26666.1|26685.5|26645.5|26706.2|26666.2|26685.4|26645.4|0
1645154700000|2022-02-18 03:25:00|26686.8|26646.8|26734.4|26694.4|26737.6|26697.6|26683.9|26643.9|0
1645155000000|2022-02-18 03:30:00|26733.3|26693.3|26711.3|26671.3|26737.4|26697.4|26709.9|26669.9|0
1645155300000|2022-02-18 03:35:00|26711.4|26671.4|26721.1|26681.1|26734|26694|26711.4|26671.4|0
1645155600000|2022-02-18 03:40:00|26720.6|26680.6|26737.7|26697.7|26742.3|26702.3|26716.3|26676.3|0
1645155900000|2022-02-18 03:45:00|26738.2|26698.2|26773.4|26733.4|26779.5|26739.5|26731.4|26691.4|0
1645156200000|2022-02-18 03:50:00|26773.9|26733.9|26772.2|26732.2|26780.6|26740.6|26765.9|26725.9|0
1645156500000|2022-02-18 03:55:00|26772.7|26732.7|26753.9|26713.9|26773.5|26733.5|26753.7|26713.7|0
1645156800000|2022-02-18 04:00:00|26754|26714|26784.7|26744.7|26801.1|26761.1|26754|26714|0
1645157100000|2022-02-18 04:05:00|26784.2|26744.2|26796.8|26756.8|26796.8|26756.8|26777|26737|0
1645157400000|2022-02-18 04:10:00|26796.2|26756.2|26791.9|26751.9|26800|26760|26784.4|26744.4|0
1645157700000|2022-02-18 04:15:00|26791.4|26751.4|26783.5|26743.5|26791.4|26751.4|26777.3|26737.3|0
1645158000000|2022-02-18 04:20:00|26783.4|26743.4|26791.4|26751.4|26791.4|26751.4|26775.3|26735.3|0
1645158300000|2022-02-18 04:25:00|26791.6|26751.6|26809.4|26769.4|26821.9|26781.9|26791.6|26751.6|0
1645158600000|2022-02-18 04:30:00|26808.8|26768.8|26798.4|26758.4|26812.3|26772.3|26792.3|26752.3|0
1645158900000|2022-02-18 04:35:00|26799|26759|26786.2|26746.2|26806.3|26766.3|26786.2|26746.2|0
1645159200000|2022-02-18 04:40:00|26786.8|26746.8|26783.5|26743.5|26791.2|26751.2|26777.3|26737.3|0
1645159500000|2022-02-18 04:45:00|26784.1|26744.1|26778.9|26738.9|26788|26748|26775.5|26735.5|0
1645159800000|2022-02-18 04:50:00|26778.3|26738.3|26777.3|26737.3|26782.1|26742.1|26775.8|26735.8|0
1645160100000|2022-02-18 04:55:00|26776.7|26736.7|26769.2|26729.2|26781.3|26741.3|26768.9|26728.9|0
1645160400000|2022-02-18 05:00:00|26769.1|26729.1|26780.3|26740.3|26781.9|26741.9|26767.4|26727.4|0
1645160700000|2022-02-18 05:05:00|26780.1|26740.1|26769.1|26729.1|26781.9|26741.9|26760.2|26720.2|0
1645161000000|2022-02-18 05:10:00|26769.6|26729.6|26763.4|26723.4|26801.6|26761.6|26761.6|26721.6|0
1645161300000|2022-02-18 05:15:00|26763.3|26723.3|26785.5|26745.5|26798.8|26758.8|26760.3|26720.3|0
1645161600000|2022-02-18 05:20:00|26786|26746|26755.2|26715.2|26790.2|26750.2|26753.7|26713.7|0
1645161900000|2022-02-18 05:25:00|26754.6|26714.6|26758|26718|26763.2|26723.2|26752.1|26712.1|0
1645162200000|2022-02-18 05:30:00|26757.5|26717.5|26765.9|26725.9|26772.4|26732.4|26756.8|26716.8|0
1645162500000|2022-02-18 05:35:00|26765.8|26725.8|26779.5|26739.5|26784.7|26744.7|26764.1|26724.1|0
1645162800000|2022-02-18 05:40:00|26779.6|26739.6|26761.4|26721.4|26781.2|26741.2|26760|26720|0
1645163100000|2022-02-18 05:45:00|26760.2|26720.2|26763.6|26723.6|26766.6|26726.6|26760.2|26720.2|0
1645163400000|2022-02-18 05:50:00|26763.7|26723.7|26751.2|26711.2|26763.7|26723.7|26751|26711|0
1645163700000|2022-02-18 05:55:00|26752.3|26712.3|26742.5|26702.5|26760.2|26720.2|26734.8|26694.8|0
1645164000000|2022-02-18 06:00:00|26741.9|26701.9|26705.7|26665.7|26741.9|26701.9|26697.1|26657.1|0
1645164300000|2022-02-18 06:05:00|26706.8|26666.8|26712.5|26672.5|26716.4|26676.4|26700|26660|0
1645164600000|2022-02-18 06:10:00|26711.4|26671.4|26693.9|26653.9|26716.2|26676.2|26692.1|26652.1|0
1645164900000|2022-02-18 06:15:00|26694.4|26654.4|26706.4|26666.4|26712|26672|26683|26643|0
1645165200000|2022-02-18 06:20:00|26706.3|26666.3|26718.7|26678.7|26718.7|26678.7|26697.3|26657.3|0
1645165500000|2022-02-18 06:25:00|26718.5|26678.5|26716.2|26676.2|26721.2|26681.2|26714.8|26674.8|0
1645165800000|2022-02-18 06:30:00|26716.7|26676.7|26712.6|26672.6|26730.4|26690.4|26711.4|26671.4|0
1645166100000|2022-02-18 06:35:00|26712.1|26672.1|26720.4|26680.4|26721.4|26681.4|26705.4|26665.4|0
1645166400000|2022-02-18 06:40:00|26720.5|26680.5|26730.4|26690.4|26735.7|26695.7|26720|26680|0
1645166700000|2022-02-18 06:45:00|26732.1|26692.1|26731.1|26691.1|26735.3|26695.3|26727.9|26687.9|0
1645167000000|2022-02-18 06:50:00|26731|26691|26727.6|26687.6|26731|26691|26721.5|26681.5|0
1645167300000|2022-02-18 06:55:00|26727.4|26687.4|26711.8|26671.8|26727.4|26687.4|26710.1|26670.1|0
1645167600000|2022-02-18 07:00:00|26710.7|26670.7|26669.8|26654.8|26710.7|26672.3|26657.3|26627.7|74
1645167900000|2022-02-18 07:05:00|26672.3|26657.3|26704.8|26689.8|26712.3|26697.3|26662.3|26647.3|69
1645168200000|2022-02-18 07:10:00|26707.3|26692.3|26702.3|26687.3|26714.8|26699.8|26684.8|26669.8|46
1645168500000|2022-02-18 07:15:00|26704.8|26689.8|26704.8|26689.8|26707.3|26692.3|26699.8|26684.8|19
1645168800000|2022-02-18 07:20:00|26707.3|26692.3|26699.8|26684.8|26707.3|26692.3|26689.8|26674.8|28
1645169100000|2022-02-18 07:25:00|26702.3|26687.3|26699.8|26684.8|26702.3|26687.3|26694.8|26679.8|11
1645169400000|2022-02-18 07:30:00|26697.3|26682.3|26687.3|26672.3|26707.3|26692.3|26682.3|26667.3|20
1645169700000|2022-02-18 07:35:00|26689.8|26674.8|26669.8|26654.8|26692.3|26677.3|26659.8|26644.8|82
1645170000000|2022-02-18 07:40:00|26672.3|26657.3|26669.8|26654.8|26687.3|26672.3|26664.8|26649.8|42
1645170300000|2022-02-18 07:45:00|26672.3|26657.3|26714.8|26699.8|26722.3|26707.3|26667.3|26652.3|141
1645170600000|2022-02-18 07:50:00|26712.3|26697.3|26714.8|26699.8|26727.3|26712.3|26704.8|26689.8|146
1645170900000|2022-02-18 07:55:00|26717.3|26702.3|26747.3|26732.3|26754.8|26739.8|26687.3|26672.3|591
1645171200000|2022-02-18 08:00:00|26732.3|26717.3|26742.3|26727.3|26787.3|26772.3|26724.8|26709.8|927
1645171500000|2022-02-18 08:05:00|26737.3|26722.3|26722.3|26707.3|26752.3|26737.3|26699.8|26684.8|374
1645171800000|2022-02-18 08:10:00|26724.8|26709.8|26757.3|26742.3|26772.3|26757.3|26712.3|26697.3|371
1645172100000|2022-02-18 08:15:00|26754.8|26739.8|26749.8|26734.8|26772.3|26757.3|26747.3|26732.3|225
1645172400000|2022-02-18 08:20:00|26752.3|26737.3|26732.3|26717.3|26779.8|26764.8|26727.3|26712.3|148
1645172700000|2022-02-18 08:25:00|26729.8|26714.8|26764.8|26749.8|26767.3|26752.3|26717.3|26702.3|136
1645173000000|2022-02-18 08:30:00|26767.3|26752.3|26759.8|26744.8|26782.3|26767.3|26747.3|26732.3|158
1645173300000|2022-02-18 08:35:00|26757.3|26742.3|26774.8|26759.8|26777.3|26762.3|26734.8|26719.8|119
1645173600000|2022-02-18 08:40:00|26777|26762|26789.5|26774.5|26794.5|26779.5|26774.5|26759.5|202
1645173900000|2022-02-18 08:45:00|26792|26777|26779.5|26764.5|26814.5|26799.5|26777|26762|157
1645174200000|2022-02-18 08:50:00|26782|26767|26754.5|26739.5|26782|26767|26749.5|26734.5|92
1645174500000|2022-02-18 08:55:00|26757|26742|26744.5|26729.5|26759.5|26744.5|26729.5|26714.5|95
1645174800000|2022-02-18 09:00:00|26742|26727|26739.5|26724.5|26749.5|26734.5|26709.5|26694.5|111
1645175100000|2022-02-18 09:05:00|26737|26722|26719.5|26704.5|26744.5|26729.5|26714.5|26699.5|118
1645175400000|2022-02-18 09:10:00|26717|26702|26644.5|26629.5|26719.5|26704.5|26629.5|26614.5|251
1645175700000|2022-02-18 09:15:00|26647|26632|26634.5|26619.5|26654.5|26639.5|26624.5|26609.5|217
1645176000000|2022-02-18 09:20:00|26632|26617|26624.5|26609.5|26639.5|26624.5|26619.5|26604.5|83
1645176300000|2022-02-18 09:25:00|26627|26612|26682|26667|26684.5|26669.5|26624.5|26609.5|193
1645176600000|2022-02-18 09:30:00|26684.5|26669.5|26692|26677|26709.5|26694.5|26682|26667|115
1645176900000|2022-02-18 09:35:00|26694.5|26679.5|26669.5|26654.5|26704.5|26689.5|26659.5|26644.5|63
1645177200000|2022-02-18 09:40:00|26674.5|26659.5|26699.5|26684.5|26702|26687|26674.5|26659.5|62
1645177500000|2022-02-18 09:45:00|26697|26682|26704.5|26689.5|26709.5|26694.5|26689.5|26674.5|56
1645177800000|2022-02-18 09:50:00|26709.5|26694.5|26714.5|26699.5|26717|26702|26694.5|26679.5|56
1645178100000|2022-02-18 09:55:00|26719.5|26704.5|26744.5|26729.5|26754.5|26739.5|26719.5|26704.5|116
1645178400000|2022-02-18 10:00:00|26749.5|26734.5|26762|26747|26769.5|26754.5|26744.5|26729.5|79
1645178700000|2022-02-18 10:05:00|26764.5|26749.5|26719.5|26704.5|26769.5|26754.5|26709.5|26694.5|85
1645179000000|2022-02-18 10:10:00|26722|26707|26734.5|26719.5|26739.5|26724.5|26699.5|26684.5|105
1645179300000|2022-02-18 10:15:00|26739.5|26724.5|26754.5|26739.5|26764.5|26749.5|26734.5|26719.5|155
1645179600000|2022-02-18 10:20:00|26757|26742|26754.5|26739.5|26759.5|26744.5|26739.5|26724.5|77
1645179900000|2022-02-18 10:25:00|26752|26737|26774.5|26759.5|26784.5|26769.5|26752|26737|96
1645180200000|2022-02-18 10:30:00|26772|26757|26749.5|26734.5|26774.5|26759.5|26734.5|26719.5|164
1645180500000|2022-02-18 10:35:00|26744.5|26729.5|26749.5|26734.5|26754.5|26739.5|26724.5|26709.5|68
1645180800000|2022-02-18 10:40:00|26744.5|26729.5|26759.5|26744.5|26759.5|26744.5|26739.5|26724.5|39
1645181100000|2022-02-18 10:45:00|26762|26747|26779.5|26764.5|26794.5|26779.5|26759.5|26744.5|88
1645181400000|2022-02-18 10:50:00|26784.5|26769.5|26747|26732|26784.5|26769.5|26724.5|26709.5|208
1645181700000|2022-02-18 10:55:00|26744.5|26729.5|26739.5|26724.5|26764.5|26749.5|26734.5|26719.5|52
1645182000000|2022-02-18 11:00:00|26742|26727|26727|26712|26744.5|26729.5|26724.5|26709.5|40
1645182300000|2022-02-18 11:05:00|26729.5|26714.5|26769.5|26754.5|26772|26757|26724.5|26709.5|65
1645182600000|2022-02-18 11:10:00|26767|26752|26762|26747|26784.5|26769.5|26749.5|26734.5|148
1645182900000|2022-02-18 11:15:00|26759.5|26744.5|26789.5|26774.5|26794.5|26779.5|26759.5|26744.5|77
1645183200000|2022-02-18 11:20:00|26792|26777|26789.5|26774.5|26794.5|26779.5|26779.5|26764.5|31
1645183500000|2022-02-18 11:25:00|26787|26772|26789.5|26774.5|26799.5|26784.5|26784.5|26769.5|65
1645183800000|2022-02-18 11:30:00|26794.5|26779.5|26794.5|26779.5|26804.5|26789.5|26789.5|26774.5|57
1645184100000|2022-02-18 11:35:00|26797|26782|26804.5|26789.5|26804.5|26789.5|26789.5|26774.5|25
1645184400000|2022-02-18 11:40:00|26802|26787|26779.5|26764.5|26804.5|26789.5|26779.5|26764.5|52
1645184700000|2022-02-18 11:45:00|26782|26767|26764.5|26749.5|26789.5|26774.5|26764.5|26749.5|39
1645185000000|2022-02-18 11:50:00|26762|26747|26759.5|26744.5|26769.5|26754.5|26754.5|26739.5|37
1645185300000|2022-02-18 11:55:00|26762|26747|26774.5|26759.5|26774.5|26759.5|26747|26732|49
1645185600000|2022-02-18 12:00:00|26779.5|26764.5|26779.5|26764.5|26782|26767|26759.5|26744.5|50
1645185900000|2022-02-18 12:05:00|26782|26767|26799.5|26784.5|26802|26787|26779.5|26764.5|22
1645186200000|2022-02-18 12:10:00|26794.5|26779.5|26799.5|26784.5|26802|26787|26794.5|26779.5|18
1645186500000|2022-02-18 12:15:00|26802|26787|26794.5|26779.5|26802|26787|26794.5|26779.5|33
1645186800000|2022-02-18 12:20:00|26797|26782|26809.5|26794.5|26812|26797|26794.5|26779.5|32
1645187100000|2022-02-18 12:25:00|26812|26797|26819.5|26804.5|26824.5|26809.5|26809.5|26794.5|53
1645187400000|2022-02-18 12:30:00|26822|26807|26834.5|26819.5|26839.5|26824.5|26822|26807|55
1645187700000|2022-02-18 12:35:00|26832|26817|26829.5|26814.5|26839.5|26824.5|26829.5|26814.5|18
1645188000000|2022-02-18 12:40:00|26827.7|26812.7|26827.7|26812.7|26837.7|26822.7|26825.2|26810.2|28
1645188300000|2022-02-18 12:45:00|26830.2|26815.2|26827.7|26812.7|26832.7|26817.7|26822.7|26807.7|41
1645188600000|2022-02-18 12:50:00|26825.2|26810.2|26822.7|26807.7|26837.7|26822.7|26822.7|26807.7|23
1645188900000|2022-02-18 12:55:00|26825.2|26810.2|26835.2|26820.2|26837.7|26822.7|26825.2|26810.2|36
1645189200000|2022-02-18 13:00:00|26837.7|26822.7|26827.7|26812.7|26837.7|26822.7|26820.2|26805.2|162
1645189500000|2022-02-18 13:05:00|26830.2|26815.2|26762.7|26747.7|26837.7|26822.7|26762.7|26747.7|197
1645189800000|2022-02-18 13:10:00|26765.2|26750.2|26692.7|26677.7|26770.2|26755.2|26692.7|26677.7|243
1645190100000|2022-02-18 13:15:00|26690.2|26675.2|26707.7|26692.7|26727.7|26712.7|26677.7|26662.7|183
1645190400000|2022-02-18 13:20:00|26702.7|26687.7|26647.7|26632.7|26705.2|26690.2|26645.2|26630.2|144
1645190700000|2022-02-18 13:25:00|26650.2|26635.2|26577.7|26562.7|26662.7|26647.7|26550.2|26535.2|362
1645191000000|2022-02-18 13:30:00|26572.7|26557.7|26570.2|26555.2|26590.2|26575.2|26507.7|26492.7|336
1645191300000|2022-02-18 13:35:00|26572.7|26557.7|26607.7|26592.7|26615.2|26600.2|26557.7|26542.7|202
1645191600000|2022-02-18 13:40:00|26610.2|26595.2|26622.7|26607.7|26637.7|26622.7|26592.7|26577.7|193
1645191900000|2022-02-18 13:45:00|26620.2|26605.2|26632.7|26617.7|26642.7|26627.7|26607.7|26592.7|99
1645192200000|2022-02-18 13:50:00|26630.2|26615.2|26657.7|26642.7|26675.2|26660.2|26622.7|26607.7|128
1645192500000|2022-02-18 13:55:00|26660.2|26645.2|26652.7|26637.7|26667.7|26652.7|26645.2|26630.2|85
1645192800000|2022-02-18 14:00:00|26655.2|26640.2|26675.2|26660.2|26682.7|26667.7|26640.2|26625.2|108
1645193100000|2022-02-18 14:05:00|26677.7|26662.7|26642.7|26627.7|26682.7|26667.7|26642.7|26627.7|115
1645193400000|2022-02-18 14:10:00|26647.7|26632.7|26612.7|26597.7|26657.7|26642.7|26607.7|26592.7|165
1645193700000|2022-02-18 14:15:00|26607.7|26592.7|26617.7|26602.7|26627.7|26612.7|26602.7|26587.7|52
1645194000000|2022-02-18 14:20:00|26620.2|26605.2|26612.7|26597.7|26625.2|26610.2|26587.7|26572.7|101
1645194300000|2022-02-18 14:25:00|26617.7|26602.7|26622.7|26607.7|26632.7|26617.7|26577.7|26562.7|235
1645194600000|2022-02-18 14:30:00|26625.2|26610.2|26565.2|26550.2|26647.7|26632.7|26565.2|26550.2|208
1645194900000|2022-02-18 14:35:00|26567.7|26552.7|26602.7|26587.7|26637.7|26622.7|26537.7|26522.7|189
1645195200000|2022-02-18 14:40:00|26605.2|26590.2|26562.7|26547.7|26610.2|26595.2|26547.7|26532.7|152
1645195500000|2022-02-18 14:45:00|26565.2|26550.2|26635.2|26620.2|26635.2|26620.2|26547.7|26532.7|188
1645195800000|2022-02-18 14:50:00|26637.7|26622.7|26675.2|26660.2|26682.7|26667.7|26635.2|26620.2|213
1645196100000|2022-02-18 14:55:00|26677.7|26662.7|26657.7|26642.7|26682.7|26667.7|26652.7|26637.7|93
1645196400000|2022-02-18 15:00:00|26660.2|26645.2|26627.7|26612.7|26672.7|26657.7|26612.7|26597.7|117
1645196700000|2022-02-18 15:05:00|26630.2|26615.2|26637.7|26622.7|26647.7|26632.7|26612.7|26597.7|155
1645197000000|2022-02-18 15:10:00|26636.2|26621.2|26648.7|26633.7|26656.2|26641.2|26613.7|26598.7|78
1645197300000|2022-02-18 15:15:00|26651.2|26636.2|26636.2|26621.2|26676.2|26661.2|26611.2|26596.2|113
1645197600000|2022-02-18 15:20:00|26631.2|26616.2|26611.2|26596.2|26648.7|26633.7|26593.7|26578.7|122
1645197900000|2022-02-18 15:25:00|26616.2|26601.2|26601.2|26586.2|26621.2|26606.2|26586.2|26571.2|135
1645198200000|2022-02-18 15:30:00|26598.7|26583.7|26566.2|26551.2|26601.2|26586.2|26561.2|26546.2|159
1645198500000|2022-02-18 15:35:00|26568.7|26553.7|26546.2|26531.2|26571.2|26556.2|26541.2|26526.2|118
1645198800000|2022-02-18 15:40:00|26548.7|26533.7|26571.2|26556.2|26571.2|26556.2|26526.2|26511.2|150
1645199100000|2022-02-18 15:45:00|26568.7|26553.7|26541.2|26526.2|26576.2|26561.2|26511.2|26496.2|248
1645199400000|2022-02-18 15:50:00|26543.7|26528.7|26548.7|26533.7|26556.2|26541.2|26523.7|26508.7|201
1645199700000|2022-02-18 15:55:00|26546.2|26531.2|26531.2|26516.2|26561.2|26546.2|26523.7|26508.7|61
1645200000000|2022-02-18 16:00:00|26528.7|26513.7|26431.2|26416.2|26531.2|26516.2|26428.7|26413.7|435
1645200300000|2022-02-18 16:05:00|26433.7|26418.7|26438.7|26423.7|26461.2|26446.2|26421.2|26406.2|184
1645200600000|2022-02-18 16:10:00|26441.2|26426.2|26476.2|26461.2|26481.2|26466.2|26426.2|26411.2|249
1645200900000|2022-02-18 16:15:00|26478.7|26463.7|26518.7|26503.7|26521.2|26506.2|26466.2|26451.2|200
1645201200000|2022-02-18 16:20:00|26516.2|26501.2|26526.2|26511.2|26536.2|26521.2|26516.2|26501.2|120
1645201500000|2022-02-18 16:25:00|26531.2|26516.2|26506.2|26491.2|26538.7|26523.7|26501.2|26486.2|251
1645201800000|2022-02-18 16:30:00|26504.1|26489.1|26519.1|26504.1|26544.1|26529.1|26494.1|26479.1|567
1645202100000|2022-02-18 16:35:00|26521.6|26506.6|26546.6|26531.6|26561.6|26546.6|26506.6|26491.6|259
1645202400000|2022-02-18 16:40:00|26549.1|26534.1|26529.1|26514.1|26556.6|26541.6|26524.1|26509.1|311
1645202700000|2022-02-18 16:45:00|26526.6|26511.6|26519.1|26504.1|26546.6|26531.6|26511.6|26496.6|28
1645203000000|2022-02-18 16:50:00|26521.6|26501.6|26491.6|26466.6|26526.6|26506.6|26486.6|26461.6|25
1645203300000|2022-02-18 16:55:00|26486.6|26461.6|26461.6|26441.6|26496.6|26476.6|26461.6|26441.6|68
1645203600000|2022-02-18 17:00:00|26466.6|26436.6|26461.6|26441.6|26471.6|26451.6|26446.6|26426.6|12
1645203900000|2022-02-18 17:05:00|26466.6|26446.6|26501.6|26481.6|26501.6|26481.6|26466.6|26441.6|51
1645204200000|2022-02-18 17:10:00|26506.6|26486.6|26501.6|26481.6|26521.6|26496.6|26501.6|26476.6|17
1645204500000|2022-02-18 17:15:00|26506.6|26476.6|26531.6|26511.6|26551.6|26531.6|26491.6|26471.6|23
1645204800000|2022-02-18 17:20:00|26536.6|26506.6|26506.6|26486.6|26541.6|26516.6|26506.6|26486.6|10
1645205100000|2022-02-18 17:25:00|26511.6|26491.6|26511.6|26491.6|26526.6|26506.6|26506.6|26481.6|44
1645205400000|2022-02-18 17:30:00|26501.6|26486.6|26486.6|26461.6|26521.6|26496.6|26461.6|26436.6|87
1645205700000|2022-02-18 17:35:00|26491.6|26466.6|26441.6|26421.6|26496.6|26476.6|26436.6|26411.6|30
1645206000000|2022-02-18 17:40:00|26446.6|26416.6|26466.6|26441.6|26491.6|26466.6|26441.6|26416.6|14
1645206300000|2022-02-18 17:45:00|26461.6|26436.6|26461.6|26436.6|26471.6|26446.6|26451.6|26426.6|10
1645206600000|2022-02-18 17:50:00|26456.6|26441.6|26466.6|26441.6|26476.6|26451.6|26456.6|26431.6|7
1645206900000|2022-02-18 17:55:00|26470.6|26442.6|26456.6|26436.6|26471.6|26446.6|26456.6|26436.6|10
1645207200000|2022-02-18 18:00:00|26461.6|26437.6|26451.6|26426.6|26465.6|26437.6|26446.6|26426.6|14
1645207500000|2022-02-18 18:05:00|26455.6|26427.6|26456.6|26431.6|26461.6|26441.6|26441.6|26421.6|8
1645207800000|2022-02-18 18:10:00|26451.6|26426.6|26451.6|26426.6|26456.6|26436.6|26441.6|26416.6|13
1645208100000|2022-02-18 18:15:00|26446.6|26421.6|26436.6|26411.6|26456.6|26436.6|26426.6|26401.6|21
1645208400000|2022-02-18 18:20:00|26431.6|26416.6|26481.6|26456.6|26486.6|26466.6|26431.6|26406.6|20
1645208700000|2022-02-18 18:25:00|26476.6|26451.6|26461.6|26436.6|26476.6|26451.6|26456.6|26431.6|4
1645209000000|2022-02-18 18:30:00|26456.6|26431.6|26470.6|26442.6|26471.6|26446.6|26451.6|26431.6|8
1645209300000|2022-02-18 18:35:00|26466.6|26441.6|26491.6|26471.6|26496.6|26471.6|26465.6|26437.6|6
1645209600000|2022-02-18 18:40:00|26496.6|26476.6|26481.6|26456.6|26501.6|26476.6|26476.6|26456.6|7
1645209900000|2022-02-18 18:45:00|26486.6|26461.6|26506.6|26481.6|26511.6|26491.6|26486.6|26461.6|16
1645210200000|2022-02-18 18:50:00|26501.6|26476.6|26521.6|26496.6|26521.6|26501.6|26496.6|26476.6|8
1645210500000|2022-02-18 18:55:00|26516.6|26501.6|26511.6|26486.6|26521.6|26501.6|26506.6|26486.6|6
1645210800000|2022-02-18 19:00:00|26516.6|26491.6|26526.6|26501.6|26531.6|26506.6|26511.6|26486.6|13
1645211100000|2022-02-18 19:05:00|26531.6|26506.6|26511.6|26491.6|26536.6|26511.6|26506.6|26486.6|14
1645211400000|2022-02-18 19:10:00|26516.6|26486.6|26516.6|26491.6|26526.6|26501.6|26516.6|26486.6|5
1645211700000|2022-02-18 19:15:00|26515.6|26487.6|26546.6|26526.6|26551.6|26531.6|26515.6|26487.6|21
1645212000000|2022-02-18 19:20:00|26541.6|26521.6|26576.6|26556.6|26576.6|26556.6|26536.6|26516.6|26
1645212300000|2022-02-18 19:25:00|26581.6|26551.6|26586.6|26571.6|26591.6|26571.6|26566.6|26546.6|22
1645212600000|2022-02-18 19:30:00|26584.1|26569.1|26589.1|26574.1|26614.1|26599.1|26584.1|26569.1|39
1645212900000|2022-02-18 19:35:00|26586.6|26571.6|26556.6|26541.6|26589.1|26574.1|26554.1|26539.1|13
1645213200000|2022-02-18 19:40:00|26554.1|26539.1|26539.1|26524.1|26561.6|26546.6|26539.1|26524.1|18
1645213500000|2022-02-18 19:45:00|26541.6|26526.6|26536.6|26521.6|26554.1|26539.1|26531.6|26516.6|7
1645213800000|2022-02-18 19:50:00|26534.1|26519.1|26579.1|26564.1|26579.1|26564.1|26521.6|26506.6|2
1645214100000|2022-02-18 19:55:00|26576.6|26561.6|26589.1|26574.1|26601.6|26586.6|26569.1|26554.1|8
1645214400000|2022-02-18 20:00:00|26591.6|26576.6|26579.1|26564.1|26606.6|26591.6|26574.1|26559.1|11
1645214700000|2022-02-18 20:05:00|26576.6|26561.6|26549.1|26534.1|26589.1|26574.1|26531.6|26516.6|10
1645215000000|2022-02-18 20:10:00|26551.6|26536.6|26544.1|26529.1|26581.6|26566.6|26539.1|26524.1|7
1645215300000|2022-02-18 20:15:00|26546.6|26531.6|26516.6|26501.6|26551.6|26536.6|26516.6|26501.6|10
1645215600000|2022-02-18 20:20:00|26519.1|26504.1|26504.1|26489.1|26524.1|26509.1|26496.6|26481.6|7
1645215900000|2022-02-18 20:25:00|26501.6|26486.6|26494.1|26479.1|26524.1|26509.1|26494.1|26479.1|12
1645216200000|2022-02-18 20:30:00|26491.6|26476.6|26464.1|26449.1|26491.6|26476.6|26451.6|26436.6|22
1645216500000|2022-02-18 20:35:00|26466.6|26451.6|26479.1|26464.1|26479.1|26464.1|26451.6|26436.6|11
1645216800000|2022-02-18 20:40:00|26481.6|26466.6|26519.1|26504.1|26526.6|26511.6|26471.6|26456.6|24
1645217100000|2022-02-18 20:45:00|26526.6|26511.6|26516.6|26501.6|26559.1|26544.1|26489.1|26474.1|30
1645217400000|2022-02-18 20:50:00|26511.6|26496.6|26491.6|26476.6|26514.1|26499.1|26486.6|26471.6|25
1645217700000|2022-02-18 20:55:00|26489.1|26474.1|26509.1|26494.1|26511.6|26496.6|26489.1|26474.1|16
1645218000000|2022-02-18 21:00:00|26520.5|26480.5|26588.7|26548.7|26611.4|26571.4|26520.5|26480.5|0
1645218300000|2022-02-18 21:05:00|26589.5|26549.5|26561.6|26521.6|26593.8|26553.8|26560.2|26520.2|0
1645218600000|2022-02-18 21:10:00|26561.8|26521.8|26572.3|26532.3|26574.2|26534.2|26545.7|26505.7|0
1645218900000|2022-02-18 21:15:00|26572.6|26532.6|26590.5|26550.5|26599.4|26559.4|26572.3|26532.3|0
1645219200000|2022-02-18 21:20:00|26590.3|26550.3|26589.2|26549.2|26606.9|26566.9|26581.7|26541.7|0
1645219500000|2022-02-18 21:25:00|26589.4|26549.4|26596.2|26556.2|26600.6|26560.6|26587.3|26547.3|0
1645219800000|2022-02-18 21:30:00|26596.4|26556.4|26569.6|26529.6|26606.9|26566.9|26569.6|26529.6|0
1645220100000|2022-02-18 21:35:00|26569.8|26529.8|26561.4|26521.4|26574|26534|26546.9|26506.9|0
1645220400000|2022-02-18 21:40:00|26561.5|26521.5|26565.2|26525.2|26567.7|26527.7|26556.3|26516.3|0
1645220700000|2022-02-18 21:45:00|26564.6|26524.6|26550|26510|26565.8|26525.8|26539.2|26499.2|0
1645221000000|2022-02-18 21:50:00|26550.4|26510.4|26552.5|26512.5|26563.9|26523.9|26533.6|26493.6|0
1645221300000|2022-02-18 21:55:00|26552.4|26512.4|26534|26494|26555.1|26515.1|26529.2|26489.2|0
1645398000000|2022-02-20 23:00:00|26335.6|26295.6|26376.3|26336.3|26403|26363|26335.2|26295.2|0
1645398300000|2022-02-20 23:05:00|26376.5|26336.5|26374.3|26334.3|26398.4|26358.4|26358.6|26318.6|0
1645398600000|2022-02-20 23:10:00|26374.2|26334.2|26374|26334|26378.5|26338.5|26331.6|26291.6|0
1645398900000|2022-02-20 23:15:00|26374.2|26334.2|26386|26346|26386|26346|26351.2|26311.2|0
1645399200000|2022-02-20 23:20:00|26387|26347|26364.9|26324.9|26399.3|26359.3|26352.3|26312.3|0
1645399500000|2022-02-20 23:25:00|26364.8|26324.8|26355.7|26315.7|26382.8|26342.8|26352.3|26312.3|0
1645399800000|2022-02-20 23:30:00|26356.1|26316.1|26373.4|26333.4|26379.1|26339.1|26341.8|26301.8|0
1645400100000|2022-02-20 23:35:00|26373.3|26333.3|26386.1|26346.1|26389.8|26349.8|26366.5|26326.5|0
1645400400000|2022-02-20 23:40:00|26386.2|26346.2|26369|26329|26390.5|26350.5|26360.2|26320.2|0
1645400700000|2022-02-20 23:45:00|26369.1|26329.1|26359.5|26319.5|26375.3|26335.3|26353.2|26313.2|0
1645401000000|2022-02-20 23:50:00|26359.2|26319.2|26349.6|26309.6|26371.9|26331.9|26347.7|26307.7|0
1645401300000|2022-02-20 23:55:00|26349.5|26309.5|26354|26314|26363.6|26323.6|26347.7|26307.7|0
1645401600000|2022-02-21 00:00:00|26353.9|26313.9|26306|26266|26358.7|26318.7|26297.8|26257.8|0
1645401900000|2022-02-21 00:05:00|26306.1|26266.1|26301.9|26261.9|26325|26285|26296.2|26256.2|0
1645402200000|2022-02-21 00:10:00|26301.6|26261.6|26359.5|26319.5|26363.2|26323.2|26296.2|26256.2|0
1645402500000|2022-02-21 00:15:00|26359.2|26319.2|26367.8|26327.8|26378.6|26338.6|26335.4|26295.4|0
1645402800000|2022-02-21 00:20:00|26368.3|26328.3|26322.4|26282.4|26369.4|26329.4|26322|26282|0
1645403100000|2022-02-21 00:25:00|26322.3|26282.3|26325.4|26285.4|26328.5|26288.5|26306.5|26266.5|0
1645403400000|2022-02-21 00:30:00|26325.3|26285.3|26353.9|26313.9|26361.3|26321.3|26311.8|26271.8|0
1645403700000|2022-02-21 00:35:00|26353.4|26313.4|26337.8|26297.8|26353.7|26313.7|26325.2|26285.2|0
1645404000000|2022-02-21 00:40:00|26337.9|26297.9|26343.1|26303.1|26353|26313|26329.8|26289.8|0
1645404300000|2022-02-21 00:45:00|26344.2|26304.2|26334|26294|26358.2|26318.2|26324.3|26284.3|0
1645404600000|2022-02-21 00:50:00|26334.1|26294.1|26487.4|26447.4|26489.1|26449.1|26334|26294|0
1645404900000|2022-02-21 00:55:00|26489.9|26449.9|26519.5|26479.5|26538.9|26498.9|26469.8|26429.8|0
1645405200000|2022-02-21 01:00:00|26518.3|26478.3|26466|26426|26529.4|26489.4|26444|26404|0
1645405500000|2022-02-21 01:05:00|26466.2|26426.2|26553.8|26513.8|26555.7|26515.7|26466.2|26426.2|0
1645405800000|2022-02-21 01:10:00|26552.4|26512.4|26569.4|26529.4|26600.2|26560.2|26533.5|26493.5|0
1645406100000|2022-02-21 01:15:00|26569.3|26529.3|26568|26528|26580|26540|26533|26493|0
1645406400000|2022-02-21 01:20:00|26568.5|26528.5|26587.3|26547.3|26601.2|26561.2|26525.2|26485.2|0
1645406700000|2022-02-21 01:25:00|26587.4|26547.4|26556.4|26516.4|26597.1|26557.1|26555.4|26515.4|0
1645407000000|2022-02-21 01:30:00|26555.7|26515.7|26611.6|26571.6|26627.9|26587.9|26555.4|26515.4|0
1645407300000|2022-02-21 01:35:00|26610.8|26570.8|26668.3|26628.3|26670|26630|26601.3|26561.3|0
1645407600000|2022-02-21 01:40:00|26668.2|26628.2|26643.8|26603.8|26671.6|26631.6|26631.9|26591.9|0
1645407900000|2022-02-21 01:45:00|26643.7|26603.7|26637.8|26597.8|26656.3|26616.3|26626.8|26586.8|0
1645408200000|2022-02-21 01:50:00|26639.4|26599.4|26626.2|26586.2|26639.6|26599.6|26617.5|26577.5|0
1645408500000|2022-02-21 01:55:00|26626.1|26586.1|26635.3|26595.3|26648.8|26608.8|26619.4|26579.4|0
1645408800000|2022-02-21 02:00:00|26635.4|26595.4|26642.7|26602.7|26645|26605|26616.1|26576.1|0
1645409100000|2022-02-21 02:05:00|26641|26601|26635.8|26595.8|26642.3|26602.3|26620.5|26580.5|0
1645409400000|2022-02-21 02:10:00|26635.9|26595.9|26619.5|26579.5|26640.2|26600.2|26619.4|26579.4|0
1645409700000|2022-02-21 02:15:00|26619.4|26579.4|26618|26578|26626.4|26586.4|26609.2|26569.2|0
1645410000000|2022-02-21 02:20:00|26618.1|26578.1|26607.4|26567.4|26625.9|26585.9|26598.1|26558.1|0
1645410300000|2022-02-21 02:25:00|26607.3|26567.3|26610|26570|26616.4|26576.4|26601.3|26561.3|0
1645410600000|2022-02-21 02:30:00|26610.1|26570.1|26651.6|26611.6|26651.6|26611.6|26610|26570|0
1645410900000|2022-02-21 02:35:00|26650.6|26610.6|26630.6|26590.6|26651.6|26611.6|26623.4|26583.4|0
1645411200000|2022-02-21 02:40:00|26630.1|26590.1|26631.6|26591.6|26631.6|26591.6|26616.4|26576.4|0
1645411500000|2022-02-21 02:45:00|26631.4|26591.4|26657.2|26617.2|26664.1|26624.1|26625.6|26585.6|0
1645411800000|2022-02-21 02:50:00|26657|26617|26639|26599|26660.3|26620.3|26638.8|26598.8|0
1645412100000|2022-02-21 02:55:00|26638.9|26598.9|26641.9|26601.9|26657.7|26617.7|26638.8|26598.8|0
1645412400000|2022-02-21 03:00:00|26642|26602|26661.1|26621.1|26664|26624|26638.5|26598.5|0
1645412700000|2022-02-21 03:05:00|26661.2|26621.2|26639|26599|26661.2|26621.2|26639|26599|0
1645413000000|2022-02-21 03:10:00|26638.8|26598.8|26632.3|26592.3|26647.4|26607.4|26630.5|26590.5|0
1645413300000|2022-02-21 03:15:00|26632.4|26592.4|26631.3|26591.3|26644.4|26604.4|26628.1|26588.1|0
1645413600000|2022-02-21 03:20:00|26631.1|26591.1|26639.9|26599.9|26642.4|26602.4|26628.5|26588.5|0
1645413900000|2022-02-21 03:25:00|26640.4|26600.4|26638.1|26598.1|26644.7|26604.7|26630.2|26590.2|0
1645414200000|2022-02-21 03:30:00|26639.4|26599.4|26593.4|26553.4|26645.8|26605.8|26575.8|26535.8|0
1645414500000|2022-02-21 03:35:00|26593.5|26553.5|26617.3|26577.3|26628.8|26588.8|26593.5|26553.5|0
1645414800000|2022-02-21 03:40:00|26616.7|26576.7|26614.5|26574.5|26622.3|26582.3|26606.6|26566.6|0
1645415100000|2022-02-21 03:45:00|26613.9|26573.9|26603.1|26563.1|26614|26574|26596.7|26556.7|0
1645415400000|2022-02-21 03:50:00|26602.8|26562.8|26599.3|26559.3|26607.1|26567.1|26594.6|26554.6|0
1645415700000|2022-02-21 03:55:00|26599.4|26559.4|26598.8|26558.8|26608.5|26568.5|26598.8|26558.8|0
1645416000000|2022-02-21 04:00:00|26598.7|26558.7|26602.2|26562.2|26605.3|26565.3|26584.4|26544.4|0
1645416300000|2022-02-21 04:05:00|26602.1|26562.1|26602.1|26562.1|26607.1|26567.1|26602.1|26562.1|0
1645416600000|2022-02-21 04:10:00|26601.5|26561.5|26607.8|26567.8|26614.5|26574.5|26592.7|26552.7|0
1645416900000|2022-02-21 04:15:00|26607.7|26567.7|26616|26576|26626.7|26586.7|26607.7|26567.7|0
1645417200000|2022-02-21 04:20:00|26615.9|26575.9|26614.3|26574.3|26615.9|26575.9|26604.8|26564.8|0
1645417500000|2022-02-21 04:25:00|26614.9|26574.9|26627.4|26587.4|26628.8|26588.8|26611.2|26571.2|0
1645417800000|2022-02-21 04:30:00|26627.9|26587.9|26634.3|26594.3|26640.3|26600.3|26625.8|26585.8|0
1645418100000|2022-02-21 04:35:00|26635.1|26595.1|26635|26595|26638.1|26598.1|26624|26584|0
1645418400000|2022-02-21 04:40:00|26634.4|26594.4|26639.3|26599.3|26646.1|26606.1|26631.7|26591.7|0
1645418700000|2022-02-21 04:45:00|26639.2|26599.2|26637.9|26597.9|26644.2|26604.2|26636.3|26596.3|0
1645419000000|2022-02-21 04:50:00|26638|26598|26650.8|26610.8|26654|26614|26637.9|26597.9|0
1645419300000|2022-02-21 04:55:00|26652.4|26612.4|26650.8|26610.8|26656|26616|26646.1|26606.1|0
1645419600000|2022-02-21 05:00:00|26650.6|26610.6|26649.7|26609.7|26652.6|26612.6|26645.9|26605.9|0
1645419900000|2022-02-21 05:05:00|26649.6|26609.6|26628.6|26588.6|26649.7|26609.7|26628.1|26588.1|0
1645420200000|2022-02-21 05:10:00|26629.1|26589.1|26620.3|26580.3|26634.1|26594.1|26620|26580|0
1645420500000|2022-02-21 05:15:00|26620.9|26580.9|26642.4|26602.4|26648.3|26608.3|26617.1|26577.1|0
1645420800000|2022-02-21 05:20:00|26641.8|26601.8|26647.5|26607.5|26648.3|26608.3|26638.6|26598.6|0
1645421100000|2022-02-21 05:25:00|26647.4|26607.4|26653.6|26613.6|26656.9|26616.9|26642.6|26602.6|0
1645421400000|2022-02-21 05:30:00|26653.5|26613.5|26637.3|26597.3|26656.5|26616.5|26635.6|26595.6|0
1645421700000|2022-02-21 05:35:00|26636.7|26596.7|26637.8|26597.8|26639|26599|26631.3|26591.3|0
1645422000000|2022-02-21 05:40:00|26637.6|26597.6|26642.4|26602.4|26647.3|26607.3|26623.4|26583.4|0
1645422300000|2022-02-21 05:45:00|26642.3|26602.3|26630|26590|26645.5|26605.5|26629.9|26589.9|0
1645422600000|2022-02-21 05:50:00|26630.6|26590.6|26644.6|26604.6|26644.6|26604.6|26621|26581|0
1645422900000|2022-02-21 05:55:00|26644.7|26604.7|26646.4|26606.4|26651|26611|26638.3|26598.3|0
1645423200000|2022-02-21 06:00:00|26646.2|26606.2|26661.4|26621.4|26661.5|26621.5|26644.9|26604.9|0
1645423500000|2022-02-21 06:05:00|26661.5|26621.5|26657.8|26617.8|26671.3|26631.3|26657.7|26617.7|0
1645423800000|2022-02-21 06:10:00|26657.7|26617.7|26667|26627|26670|26630|26647.6|26607.6|0
1645424100000|2022-02-21 06:15:00|26667.2|26627.2|26656.7|26616.7|26667.2|26627.2|26653.8|26613.8|0
1645424400000|2022-02-21 06:20:00|26657.2|26617.2|26651.8|26611.8|26658.3|26618.3|26650.5|26610.5|0
1645424700000|2022-02-21 06:25:00|26652.3|26612.3|26653.9|26613.9|26657.3|26617.3|26652.1|26612.1|0
1645425000000|2022-02-21 06:30:00|26653.4|26613.4|26670.3|26630.3|26679.8|26639.8|26652.3|26612.3|0
1645425300000|2022-02-21 06:35:00|26670.4|26630.4|26719.8|26679.8|26719.8|26679.8|26670.4|26630.4|0
1645425600000|2022-02-21 06:40:00|26719.7|26679.7|26732.9|26692.9|26739.8|26699.8|26716.4|26676.4|0
1645425900000|2022-02-21 06:45:00|26733|26693|26765.5|26725.5|26768.6|26728.6|26731.3|26691.3|0
1645426200000|2022-02-21 06:50:00|26765.4|26725.4|26778|26738|26783.7|26743.7|26757.3|26717.3|0
1645426500000|2022-02-21 06:55:00|26777.4|26737.4|26757.3|26717.3|26778|26738|26750.1|26710.1|0
1645426800000|2022-02-21 07:00:00|26757.4|26717.4|26704.1|26689.1|26769.7|26729.7|26704.1|26683.6|103
1645427100000|2022-02-21 07:05:00|26709.1|26694.1|26734.1|26719.1|26739.1|26724.1|26704.1|26689.1|67
1645427400000|2022-02-21 07:10:00|26739.1|26724.1|26736.6|26721.6|26746.6|26731.6|26694.1|26679.1|42
1645427700000|2022-02-21 07:15:00|26734.1|26719.1|26726.6|26711.6|26736.6|26721.6|26691.6|26676.6|54
1645428000000|2022-02-21 07:20:00|26724.1|26709.1|26704.1|26689.1|26741.6|26726.6|26694.1|26679.1|28
1645428300000|2022-02-21 07:25:00|26701.6|26686.6|26686.6|26671.6|26704.1|26689.1|26669.1|26654.1|54
1645428600000|2022-02-21 07:30:00|26689.1|26674.1|26696.6|26681.6|26731.6|26716.6|26689.1|26674.1|77
1645428900000|2022-02-21 07:35:00|26699.1|26684.1|26699.1|26684.1|26714.1|26699.1|26686.6|26671.6|20
1645429200000|2022-02-21 07:40:00|26701.6|26686.6|26701.6|26686.6|26706.6|26691.6|26696.6|26681.6|13
1645429500000|2022-02-21 07:45:00|26699.1|26684.1|26716.6|26701.6|26759.1|26744.1|26699.1|26684.1|61
1645429800000|2022-02-21 07:50:00|26714.1|26699.1|26704.1|26689.1|26731.6|26716.6|26696.6|26681.6|41
1645430100000|2022-02-21 07:55:00|26701.6|26686.6|26691.6|26676.6|26724.1|26709.1|26689.1|26674.1|80
1645430400000|2022-02-21 08:00:00|26694.1|26679.1|26669.1|26654.1|26704.1|26689.1|26649.1|26634.1|404
1645430700000|2022-02-21 08:05:00|26666.6|26651.6|26684.1|26669.1|26709.1|26694.1|26666.6|26651.6|342
1645431000000|2022-02-21 08:10:00|26681.6|26666.6|26659.1|26644.1|26714.1|26699.1|26649.1|26634.1|205
1645431300000|2022-02-21 08:15:00|26666.6|26651.6|26639.1|26624.1|26684.1|26669.1|26639.1|26624.1|207
1645431600000|2022-02-21 08:20:00|26644.1|26629.1|26604.1|26589.1|26659.1|26644.1|26604.1|26589.1|256
1645431900000|2022-02-21 08:25:00|26601.6|26586.6|26594.1|26579.1|26629.1|26614.1|26589.1|26574.1|324
1645432200000|2022-02-21 08:30:00|26596.6|26581.6|26634.1|26619.1|26659.1|26644.1|26596.6|26581.6|321
1645432500000|2022-02-21 08:35:00|26631.6|26616.6|26566.6|26551.6|26631.6|26616.6|26474.1|26459.1|973
1645432800000|2022-02-21 08:40:00|26566.8|26551.8|26544.3|26529.3|26569.3|26554.3|26534.3|26519.3|165
1645433100000|2022-02-21 08:45:00|26539.3|26524.3|26556.8|26541.8|26569.3|26554.3|26529.3|26514.3|113
1645433400000|2022-02-21 08:50:00|26559.3|26544.3|26496.8|26481.8|26581.8|26566.8|26494.3|26479.3|286
1645433700000|2022-02-21 08:55:00|26499.3|26484.3|26514.3|26499.3|26529.3|26514.3|26496.8|26481.8|149
1645434000000|2022-02-21 09:00:00|26516.8|26501.8|26431.8|26416.8|26529.3|26514.3|26429.3|26414.3|194
1645434300000|2022-02-21 09:05:00|26434.3|26419.3|26389.3|26374.3|26434.3|26419.3|26384.3|26369.3|304
1645434600000|2022-02-21 09:10:00|26386.8|26371.8|26374.3|26359.3|26391.8|26376.8|26346.8|26331.8|302
1645434900000|2022-02-21 09:15:00|26376.8|26361.8|26379.3|26364.3|26404.3|26389.3|26369.3|26354.3|192
1645435200000|2022-02-21 09:20:00|26384.3|26369.3|26396.8|26381.8|26399.3|26384.3|26369.3|26354.3|129
1645435500000|2022-02-21 09:25:00|26394.3|26379.3|26444.3|26429.3|26454.3|26439.3|26394.3|26379.3|147
1645435800000|2022-02-21 09:30:00|26446.8|26431.8|26454.3|26439.3|26474.3|26459.3|26446.8|26431.8|101
1645436100000|2022-02-21 09:35:00|26449.3|26434.3|26426.8|26411.8|26461.8|26446.8|26424.3|26409.3|135
1645436400000|2022-02-21 09:40:00|26429.3|26414.3|26419.3|26404.3|26441.8|26426.8|26409.3|26394.3|82
1645436700000|2022-02-21 09:45:00|26421.8|26406.8|26404.3|26389.3|26424.3|26409.3|26404.3|26389.3|56
1645437000000|2022-02-21 09:50:00|26406.8|26391.8|26371.8|26356.8|26409.3|26394.3|26364.3|26349.3|75
1645437300000|2022-02-21 09:55:00|26374.3|26359.3|26381.8|26366.8|26386.8|26371.8|26351.8|26336.8|93
1645437600000|2022-02-21 10:00:00|26379.3|26364.3|26354.3|26339.3|26379.3|26364.3|26349.3|26334.3|123
1645437900000|2022-02-21 10:05:00|26356.8|26341.8|26359.3|26344.3|26384.3|26369.3|26346.8|26331.8|100
1645438200000|2022-02-21 10:10:00|26356.8|26341.8|26329.3|26314.3|26361.8|26346.8|26319.3|26304.3|111
1645438500000|2022-02-21 10:15:00|26331.8|26316.8|26321.8|26306.8|26336.8|26321.8|26314.3|26299.3|70
1645438800000|2022-02-21 10:20:00|26319.3|26304.3|26334.3|26319.3|26349.3|26334.3|26319.3|26304.3|75
1645439100000|2022-02-21 10:25:00|26331.8|26316.8|26299.3|26284.3|26331.8|26316.8|26299.3|26284.3|96
1645439400000|2022-02-21 10:30:00|26296.8|26281.8|26319.3|26304.3|26334.3|26319.3|26296.8|26281.8|156
1645439700000|2022-02-21 10:35:00|26314.3|26299.3|26321.8|26306.8|26326.8|26311.8|26309.3|26294.3|76
1645440000000|2022-02-21 10:40:00|26324.3|26309.3|26324.3|26309.3|26354.3|26339.3|26316.8|26301.8|161
1645440300000|2022-02-21 10:45:00|26321.8|26306.8|26294.3|26279.3|26324.3|26309.3|26294.3|26279.3|120
1645440600000|2022-02-21 10:50:00|26296.8|26281.8|26296.8|26281.8|26299.3|26284.3|26259.3|26244.3|175
1645440900000|2022-02-21 10:55:00|26299.3|26284.3|26294.3|26279.3|26314.3|26299.3|26284.3|26269.3|84
1645441200000|2022-02-21 11:00:00|26296.8|26281.8|26331.8|26316.8|26339.3|26324.3|26279.3|26264.3|118
1645441500000|2022-02-21 11:05:00|26329.3|26314.3|26304.3|26289.3|26329.3|26314.3|26294.3|26279.3|152
1645441800000|2022-02-21 11:10:00|26301.8|26286.8|26334.3|26319.3|26344.3|26329.3|26299.3|26284.3|92
1645442100000|2022-02-21 11:15:00|26331.8|26316.8|26309.3|26294.3|26334.3|26319.3|26279.3|26264.3|100
1645442400000|2022-02-21 11:20:00|26306.8|26291.8|26304.3|26289.3|26321.8|26306.8|26286.8|26271.8|59
1645442700000|2022-02-21 11:25:00|26306.8|26291.8|26266.8|26251.8|26314.3|26299.3|26249.3|26234.3|186
1645443000000|2022-02-21 11:30:00|26264.3|26249.3|26266.8|26251.8|26279.3|26264.3|26259.3|26244.3|85
1645443300000|2022-02-21 11:35:00|26269.3|26254.3|26249.3|26234.3|26274.3|26259.3|26241.8|26226.8|85
1645443600000|2022-02-21 11:40:00|26246.8|26231.8|26199.3|26184.3|26246.8|26231.8|26191.8|26176.8|149
1645443900000|2022-02-21 11:45:00|26204.3|26189.3|26204.3|26189.3|26224.3|26209.3|26194.3|26179.3|126
1645444200000|2022-02-21 11:50:00|26199.3|26184.3|26234.3|26219.3|26234.3|26219.3|26191.8|26176.8|129
1645444500000|2022-02-21 11:55:00|26231.8|26216.8|26259.3|26244.3|26269.3|26254.3|26231.8|26216.8|125
1645444800000|2022-02-21 12:00:00|26254.3|26239.3|26226.8|26211.8|26254.3|26239.3|26216.8|26201.8|84
1645445100000|2022-02-21 12:05:00|26229.3|26214.3|26214.3|26199.3|26229.3|26214.3|26204.3|26189.3|46
1645445400000|2022-02-21 12:10:00|26211.8|26196.8|26221.8|26206.8|26239.3|26224.3|26209.3|26194.3|47
1645445700000|2022-02-21 12:15:00|26219.3|26204.3|26169.3|26154.3|26226.8|26211.8|26169.3|26154.3|100
1645446000000|2022-02-21 12:20:00|26171.8|26156.8|26194.3|26179.3|26194.3|26179.3|26166.8|26151.8|106
1645446300000|2022-02-21 12:25:00|26196.8|26181.8|26219.3|26204.3|26224.3|26209.3|26194.3|26179.3|81
1645446600000|2022-02-21 12:30:00|26216.8|26201.8|26184.3|26169.3|26219.3|26204.3|26164.3|26149.3|73
1645446900000|2022-02-21 12:35:00|26186.8|26171.8|26176.8|26161.8|26199.3|26184.3|26171.8|26156.8|38
1645447200000|2022-02-21 12:40:00|26177.7|26162.7|26120.2|26105.2|26180.2|26165.2|26090.2|26075.2|356
1645447500000|2022-02-21 12:45:00|26117.7|26102.7|26085.2|26070.2|26140.2|26125.2|26080.2|26065.2|283
1645447800000|2022-02-21 12:50:00|26080.2|26065.2|26112.7|26097.7|26112.7|26097.7|26055.2|26040.2|195
1645448100000|2022-02-21 12:55:00|26110.2|26095.2|26127.7|26112.7|26135.2|26120.2|26095.2|26080.2|128
1645448400000|2022-02-21 13:00:00|26125.2|26110.2|26105.2|26090.2|26135.2|26120.2|26102.7|26087.7|79
1645448700000|2022-02-21 13:05:00|26107.7|26092.7|26075.2|26060.2|26107.7|26092.7|26062.7|26047.7|170
1645449000000|2022-02-21 13:10:00|26080.2|26065.2|26067.7|26052.7|26090.2|26075.2|26057.7|26042.7|140
1645449300000|2022-02-21 13:15:00|26065.2|26050.2|25850.2|25835.2|26072.7|26057.7|25850.2|25835.2|979
1645449600000|2022-02-21 13:20:00|25852.7|25837.7|25935.2|25920.2|25935.2|25920.2|25850.2|25835.2|890
1645449900000|2022-02-21 13:25:00|25932.7|25917.7|25965.2|25950.2|25980.2|25965.2|25930.2|25915.2|372
1645450200000|2022-02-21 13:30:00|25962.7|25947.7|25945.2|25930.2|25965.2|25950.2|25897.7|25882.7|310
1645450500000|2022-02-21 13:35:00|25942.7|25927.7|25937.7|25922.7|25977.7|25962.7|25930.2|25915.2|255
1645450800000|2022-02-21 13:40:00|25940.2|25925.2|25997.7|25982.7|26020.2|26005.2|25932.7|25917.7|282
1645451100000|2022-02-21 13:45:00|26000.2|25985.2|25990.2|25975.2|26035.2|26020.2|25987.7|25972.7|475
1645451400000|2022-02-21 13:50:00|25995.2|25980.2|25990.2|25975.2|26030.2|26015.2|25977.7|25962.7|189
1645451700000|2022-02-21 13:55:00|25987.7|25972.7|26017.7|26002.7|26052.7|26037.7|25967.7|25952.7|1451
1645452000000|2022-02-21 14:00:00|26015.2|26000.2|26022.7|26007.7|26035.2|26020.2|25977.7|25962.7|247
1645452300000|2022-02-21 14:05:00|26020.2|26005.2|26015.2|26000.2|26032.7|26017.7|25980.2|25965.2|240
1645452600000|2022-02-21 14:10:00|26010.2|25995.2|26067.7|26052.7|26072.7|26057.7|25995.2|25980.2|312
1645452900000|2022-02-21 14:15:00|26070.2|26055.2|26100.2|26085.2|26102.7|26087.7|26055.2|26040.2|256
1645453200000|2022-02-21 14:20:00|26102.7|26087.7|26137.7|26122.7|26145.2|26130.2|26092.7|26077.7|303
1645453500000|2022-02-21 14:25:00|26135.2|26120.2|26105.2|26090.2|26147.7|26132.7|26105.2|26090.2|201
1645453800000|2022-02-21 14:30:00|26110.2|26095.2|26130.2|26115.2|26137.7|26122.7|26110.2|26095.2|130
1645454100000|2022-02-21 14:35:00|26127.7|26112.7|26065.2|26050.2|26127.7|26112.7|26045.2|26030.2|275
1645454400000|2022-02-21 14:40:00|26067.7|26052.7|26010.2|25995.2|26080.2|26065.2|26005.2|25990.2|204
1645454700000|2022-02-21 14:45:00|26012.7|25997.7|25990.2|25975.2|26027.7|26012.7|25985.2|25970.2|187
1645455000000|2022-02-21 14:50:00|25992.7|25977.7|26025.2|26010.2|26040.2|26025.2|25970.2|25955.2|187
1645455300000|2022-02-21 14:55:00|26027.7|26012.7|26030.2|26015.2|26030.2|26015.2|25995.2|25980.2|108
1645455600000|2022-02-21 15:00:00|26025.2|26010.2|26062.7|26047.7|26072.7|26057.7|26010.2|25995.2|197
1645455900000|2022-02-21 15:05:00|26065.2|26050.2|26105.2|26090.2|26110.2|26095.2|26055.2|26040.2|238
1645456200000|2022-02-21 15:10:00|26107.4|26092.4|26132.4|26117.4|26137.4|26122.4|26097.4|26082.4|141
1645456500000|2022-02-21 15:15:00|26129.9|26114.9|26207.4|26192.4|26209.9|26194.9|26127.4|26112.4|221
1645456800000|2022-02-21 15:20:00|26204.9|26189.9|26172.4|26157.4|26212.4|26197.4|26167.4|26152.4|154
1645457100000|2022-02-21 15:25:00|26174.9|26159.9|26172.4|26157.4|26187.4|26172.4|26132.4|26117.4|154
1645457400000|2022-02-21 15:30:00|26169.9|26154.9|26162.4|26147.4|26187.4|26172.4|26147.4|26132.4|124
1645457700000|2022-02-21 15:35:00|26164.9|26149.9|26167.4|26152.4|26177.4|26162.4|26142.4|26127.4|87
1645458000000|2022-02-21 15:40:00|26164.9|26149.9|26162.4|26147.4|26172.4|26157.4|26157.4|26142.4|51
1645458300000|2022-02-21 15:45:00|26164.9|26149.9|26087.4|26072.4|26169.9|26154.9|26077.4|26062.4|258
1645458600000|2022-02-21 15:50:00|26084.9|26069.9|26102.4|26087.4|26112.4|26097.4|26067.4|26052.4|160
1645458900000|2022-02-21 15:55:00|26104.9|26089.9|26119.9|26104.9|26122.4|26107.4|26099.9|26084.9|118
1645459200000|2022-02-21 16:00:00|26117.4|26102.4|26097.4|26082.4|26117.4|26102.4|26097.4|26082.4|87
1645459500000|2022-02-21 16:05:00|26094.9|26079.9|26099.9|26084.9|26127.4|26112.4|26089.9|26074.9|90
1645459800000|2022-02-21 16:10:00|26102.4|26087.4|26109.9|26094.9|26132.4|26117.4|26092.4|26077.4|184
1645460100000|2022-02-21 16:15:00|26107.4|26092.4|26094.9|26079.9|26112.4|26097.4|26082.4|26067.4|121
1645460400000|2022-02-21 16:20:00|26097.4|26082.4|26092.4|26077.4|26109.9|26094.9|26082.4|26067.4|124
1645460700000|2022-02-21 16:25:00|26089.9|26074.9|26017.4|26002.4|26097.4|26082.4|26009.9|25994.9|944
1645461000000|2022-02-21 16:30:00|26022.4|26007.4|26062.4|26047.4|26082.4|26067.4|26022.4|26007.4|1072
1645461300000|2022-02-21 16:35:00|26059.9|26044.9|26072.4|26057.4|26092.4|26077.4|26052.4|26037.4|270
1645461600000|2022-02-21 16:40:00|26074.9|26059.9|26052.4|26037.4|26077.4|26062.4|26047.4|26032.4|77
1645461900000|2022-02-21 16:45:00|26054.9|26039.9|26052.4|26037.4|26069.9|26054.9|26049.9|26034.9|48
1645462200000|2022-02-21 16:50:00|26054.9|26034.9|26029.9|26009.9|26064.9|26044.9|26024.9|26004.9|57
1645462500000|2022-02-21 16:55:00|26034.9|26014.9|25994.9|25974.9|26034.9|26014.9|25974.9|25949.9|100
1645462800000|2022-02-21 17:00:00|25989.9|25969.9|25984.9|25964.9|26019.9|25999.9|25979.9|25959.9|32
1645463100000|2022-02-21 17:05:00|25989.9|25959.9|25964.9|25944.9|25999.9|25974.9|25959.9|25939.9|68
1645463400000|2022-02-21 17:10:00|25969.9|25949.9|25969.9|25944.9|25979.9|25959.9|25949.9|25929.9|45
1645463700000|2022-02-21 17:15:00|25974.9|25949.9|26009.9|25984.9|26009.9|25989.9|25954.9|25934.9|60
1645464000000|2022-02-21 17:20:00|26004.9|25979.9|25974.9|25949.9|26009.9|25984.9|25944.9|25924.9|99
1645464300000|2022-02-21 17:25:00|25969.9|25954.9|25959.9|25934.9|25989.9|25964.9|25954.9|25934.9|22
1645464600000|2022-02-21 17:30:00|25954.9|25929.9|25974.9|25949.9|25989.9|25964.9|25954.9|25929.9|6
1645464900000|2022-02-21 17:35:00|25979.9|25954.9|25964.9|25944.9|25984.9|25959.9|25964.9|25939.9|8
1645465200000|2022-02-21 17:40:00|25959.9|25939.9|25939.9|25914.9|25964.9|25944.9|25934.9|25914.9|18
1645465500000|2022-02-21 17:45:00|25934.9|25919.9|25944.9|25919.9|25954.9|25929.9|25934.9|25914.9|12
1645465800000|2022-02-21 17:50:00|25943.9|25915.9|25934.9|25909.9|25949.9|25924.9|25929.9|25909.9|9
1645466100000|2022-02-21 17:55:00|25929.9|25914.9|25906.4|25878.4|25934.9|25914.9|25904.9|25878.4|37
1645466400000|2022-02-21 18:00:00|25908.9|25880.9|25884.9|25859.9|25933.9|25905.9|25879.9|25859.9|55
1645466700000|2022-02-21 18:05:00|25889.9|25864.9|25918.9|25890.9|25918.9|25890.9|25869.9|25843.4|19
1645467000000|2022-02-21 18:10:00|25916.4|25888.4|25901.4|25873.4|25921.4|25893.4|25901.4|25873.4|5
1645467300000|2022-02-21 18:15:00|25903.9|25875.9|25911.4|25883.4|25924.9|25904.9|25903.9|25875.9|27
1645467600000|2022-02-21 18:20:00|25899.9|25874.9|25884.9|25859.9|25899.9|25874.9|25884.9|25859.9|3
1645467900000|2022-02-21 18:25:00|25879.9|25854.9|25834.9|25814.9|25879.9|25854.9|25834.9|25814.9|23
1645468200000|2022-02-21 18:30:00|25829.9|25809.9|25824.9|25799.9|25829.9|25809.9|25824.9|25799.9|14
1645468500000|2022-02-21 18:35:00|25828.9|25800.9|25938.9|25910.9|25946.4|25918.4|25828.9|25800.9|21
1645468800000|2022-02-21 18:40:00|25941.4|25913.4|25858.9|25830.9|25943.9|25915.9|25858.9|25830.9|9
1645469100000|2022-02-21 18:45:00|25861.4|25833.4|25843.9|25815.9|25873.9|25845.9|25838.9|25810.9|6
1645469400000|2022-02-21 18:50:00|25836.4|25808.4|25818.9|25790.9|25836.4|25808.4|25813.9|25785.9|18
1645469700000|2022-02-21 18:55:00|25819.9|25799.9|25818.9|25790.9|25828.9|25800.9|25804.9|25779.9|19
1645470000000|2022-02-21 19:00:00|25821.4|25793.4|25819.9|25794.9|25821.4|25794.9|25804.9|25784.9|7
1645470300000|2022-02-21 19:05:00|25818.9|25790.9|25789.9|25764.9|25818.9|25790.9|25788.9|25760.9|11
1645470600000|2022-02-21 19:10:00|25784.9|25769.9|25769.9|25744.9|25794.9|25774.9|25769.9|25744.9|20
1645470900000|2022-02-21 19:15:00|25764.9|25739.9|25714.9|25694.9|25764.9|25739.9|25714.9|25694.9|39
1645471200000|2022-02-21 19:20:00|25713.9|25685.9|25718.9|25690.9|25736.4|25709.9|25704.9|25684.9|32
1645471500000|2022-02-21 19:25:00|25713.9|25685.9|25707.4|25692.4|25723.9|25695.9|25707.4|25680.9|8
1645471800000|2022-02-21 19:30:00|25727.4|25712.4|25707.4|25692.4|25729.9|25714.9|25707.4|25692.4|23
1645472100000|2022-02-21 19:35:00|25709.9|25694.9|25717.4|25702.4|25717.4|25702.4|25702.4|25687.4|29
1645472400000|2022-02-21 19:40:00|25722.4|25707.4|25737.4|25722.4|25744.9|25729.9|25722.4|25707.4|9
1645472700000|2022-02-21 19:45:00|25739.9|25724.9|25759.9|25744.9|25772.4|25757.4|25739.9|25724.9|7
1645473000000|2022-02-21 19:50:00|25754.9|25739.9|25734.9|25719.9|25754.9|25739.9|25714.9|25699.9|17
1645473300000|2022-02-21 19:55:00|25737.4|25722.4|25744.9|25729.9|25752.4|25737.4|25719.9|25704.9|3
1645473600000|2022-02-21 20:00:00|25742.4|25727.4|25724.9|25709.9|25742.4|25727.4|25719.9|25704.9|2
1645473900000|2022-02-21 20:05:00|25727.4|25712.4|25704.9|25689.9|25727.4|25712.4|25704.9|25689.9|3
1645474200000|2022-02-21 20:10:00|25702.4|25687.4|25699.9|25684.9|25702.4|25687.4|25697.4|25682.4|6
1645474500000|2022-02-21 20:15:00|25697.4|25682.4|25699.9|25684.9|25699.9|25684.9|25692.4|25677.4|7
1645474800000|2022-02-21 20:20:00|25719.9|25704.9|25699.9|25684.9|25732.4|25717.4|25697.4|25682.4|29
1645475100000|2022-02-21 20:25:00|25697.4|25682.4|25722.4|25707.4|25724.9|25709.9|25689.9|25674.9|18
1645475400000|2022-02-21 20:30:00|25719.9|25704.9|25727.4|25712.4|25732.4|25717.4|25699.9|25684.9|9
1645475700000|2022-02-21 20:35:00|25724.9|25709.9|25687.4|25672.4|25734.9|25719.9|25687.4|25672.4|20
1645476000000|2022-02-21 20:40:00|25684.9|25669.9|25694.9|25679.9|25709.9|25694.9|25679.9|25664.9|35
1645476300000|2022-02-21 20:45:00|25697.4|25682.4|25679.9|25664.9|25697.4|25682.4|25657.4|25642.4|26
1645476600000|2022-02-21 20:50:00|25682.4|25667.4|25694.9|25679.9|25717.4|25702.4|25682.4|25667.4|24
1645476900000|2022-02-21 20:55:00|25697.4|25682.4|25692.4|25677.4|25712.4|25697.4|25692.4|25677.4|14
1645477200000|2022-02-21 21:00:00|25732|25692|25732|25692|25732|25692|25732|25692|0
1645484400000|2022-02-21 23:00:00|25722.4|25682.4|25637.4|25597.4|25722.4|25682.4|25607.7|25567.7|0
1645484700000|2022-02-21 23:05:00|25637.3|25597.3|25704.7|25664.7|25721.3|25681.3|25627.6|25587.6|0
1645485000000|2022-02-21 23:10:00|25704.6|25664.6|25648.5|25608.5|25704.6|25664.6|25634.8|25594.8|0
1645485300000|2022-02-21 23:15:00|25649.2|25609.2|25651.1|25611.1|25692.2|25652.2|25642|25602|0
1645485600000|2022-02-21 23:20:00|25650.5|25610.5|25586.4|25546.4|25663.5|25623.5|25561.7|25521.7|0
1645485900000|2022-02-21 23:25:00|25586.5|25546.5|25579|25539|25610.9|25570.9|25555.5|25515.5|0
1645486200000|2022-02-21 23:30:00|25578.9|25538.9|25636|25596|25665.7|25625.7|25553.6|25513.6|0
1645486500000|2022-02-21 23:35:00|25636.7|25596.7|25653|25613|25662.7|25622.7|25623|25583|0
1645486800000|2022-02-21 23:40:00|25652.9|25612.9|25622.5|25582.5|25663.4|25623.4|25614.7|25574.7|0
1645487100000|2022-02-21 23:45:00|25623.1|25583.1|25689.5|25649.5|25699.5|25659.5|25617.3|25577.3|0
1645487400000|2022-02-21 23:50:00|25690.8|25650.8|25688.8|25648.8|25708.3|25668.3|25669.7|25629.7|0
1645487700000|2022-02-21 23:55:00|25688.7|25648.7|25711.6|25671.6|25745|25705|25678.3|25638.3|0
1645488000000|2022-02-22 00:00:00|25711.7|25671.7|25697.5|25657.5|25729.2|25689.2|25682.5|25642.5|0
1645488300000|2022-02-22 00:05:00|25698.2|25658.2|25685.8|25645.8|25725.5|25685.5|25664.2|25624.2|0
1645488600000|2022-02-22 00:10:00|25685.7|25645.7|25655.8|25615.8|25707.9|25667.9|25655.1|25615.1|0
1645488900000|2022-02-22 00:15:00|25655.7|25615.7|25758.6|25718.6|25784.7|25744.7|25593.6|25553.6|0
1645489200000|2022-02-22 00:20:00|25757.4|25717.4|25796.1|25756.1|25806.1|25766.1|25752.1|25712.1|0
1645489500000|2022-02-22 00:25:00|25794.7|25754.7|25825.7|25785.7|25843.8|25803.8|25776.6|25736.6|0
1645489800000|2022-02-22 00:30:00|25826.3|25786.3|25790.1|25750.1|25861.6|25821.6|25785.4|25745.4|0
1645490100000|2022-02-22 00:35:00|25790|25750|25845.3|25805.3|25858.3|25818.3|25782.1|25742.1|0
1645490400000|2022-02-22 00:40:00|25845.9|25805.9|25833.6|25793.6|25847.1|25807.1|25815.4|25775.4|0
1645490700000|2022-02-22 00:45:00|25833.5|25793.5|25918|25878|25919.9|25879.9|25833.5|25793.5|0
1645491000000|2022-02-22 00:50:00|25918.6|25878.6|25900.1|25860.1|25923|25883|25895.1|25855.1|0
1645491300000|2022-02-22 00:55:00|25900|25860|25904.8|25864.8|25922.7|25882.7|25893.4|25853.4|0
1645491600000|2022-02-22 01:00:00|25901.6|25861.6|25849.6|25809.6|25908.2|25868.2|25849.6|25809.6|0
1645491900000|2022-02-22 01:05:00|25850.8|25810.8|25865.8|25825.8|25873.8|25833.8|25808.8|25768.8|0
1645492200000|2022-02-22 01:10:00|25865.7|25825.7|25807.1|25767.1|25865.7|25825.7|25803.8|25763.8|0
1645492500000|2022-02-22 01:15:00|25807.2|25767.2|25815|25775|25820.1|25780.1|25779.2|25739.2|0
1645492800000|2022-02-22 01:20:00|25814.4|25774.4|25816.7|25776.7|25826.5|25786.5|25803.6|25763.6|0
1645493100000|2022-02-22 01:25:00|25816.6|25776.6|25823.3|25783.3|25857.4|25817.4|25810.2|25770.2|0
1645493400000|2022-02-22 01:30:00|25822.7|25782.7|25846.1|25806.1|25850.8|25810.8|25784.3|25744.3|0
1645493700000|2022-02-22 01:35:00|25844.2|25804.2|25895.2|25855.2|25898.5|25858.5|25824.7|25784.7|0
1645494000000|2022-02-22 01:40:00|25894|25854|25859.3|25819.3|25894|25854|25856|25816|0
1645494300000|2022-02-22 01:45:00|25858.7|25818.7|25813.6|25773.6|25867.2|25827.2|25803.8|25763.8|0
1645494600000|2022-02-22 01:50:00|25814.8|25774.8|25781.1|25741.1|25846.1|25806.1|25777.8|25737.8|0
1645494900000|2022-02-22 01:55:00|25782.3|25742.3|25785.8|25745.8|25820.2|25780.2|25777.8|25737.8|0
1645495200000|2022-02-22 02:00:00|25785.2|25745.2|25783.2|25743.2|25791.6|25751.6|25740.7|25700.7|0
1645495500000|2022-02-22 02:05:00|25782.6|25742.6|25796.5|25756.5|25808|25768|25778.6|25738.6|0
1645495800000|2022-02-22 02:10:00|25795.9|25755.9|25791.8|25751.8|25804.9|25764.9|25778.7|25738.7|0
1645496100000|2022-02-22 02:15:00|25791.7|25751.7|25801.4|25761.4|25814.5|25774.5|25785.2|25745.2|0
1645496400000|2022-02-22 02:20:00|25800.8|25760.8|25793|25753|25811.2|25771.2|25791.6|25751.6|0
1645496700000|2022-02-22 02:25:00|25791.6|25751.6|25781.7|25741.7|25806|25766|25781.6|25741.6|0
1645497000000|2022-02-22 02:30:00|25781.6|25741.6|25768.7|25728.7|25781.6|25741.6|25752.4|25712.4|0
1645497300000|2022-02-22 02:35:00|25768.1|25728.1|25750.7|25710.7|25778.5|25738.5|25720|25680|0
1645497600000|2022-02-22 02:40:00|25750.8|25710.8|25757.2|25717.2|25775.3|25735.3|25739.5|25699.5|0
1645497900000|2022-02-22 02:45:00|25757.8|25717.8|25760.5|25720.5|25788.4|25748.4|25754|25714|0
1645498200000|2022-02-22 02:50:00|25759.1|25719.1|25726.5|25686.5|25762.3|25722.3|25714.9|25674.9|0
1645498500000|2022-02-22 02:55:00|25727.1|25687.1|25742.9|25702.9|25749.4|25709.4|25718.2|25678.2|0
1645498800000|2022-02-22 03:00:00|25743.5|25703.5|25710.1|25670.1|25747.6|25707.6|25710.1|25670.1|0
1645499100000|2022-02-22 03:05:00|25711.3|25671.3|25707|25667|25729.7|25689.7|25703.6|25663.6|0
1645499400000|2022-02-22 03:10:00|25708.4|25668.4|25700.4|25660.4|25710.3|25670.3|25700.4|25660.4|0
1645499700000|2022-02-22 03:15:00|25699.8|25659.8|25703|25663|25710.1|25670.1|25692.1|25652.1|0
1645500000000|2022-02-22 03:20:00|25701.2|25661.2|25706.4|25666.4|25716.2|25676.2|25696.5|25656.5|0
1645500300000|2022-02-22 03:25:00|25712.9|25672.9|25672.2|25632.2|25714.3|25674.3|25668.9|25628.9|0
1645500600000|2022-02-22 03:30:00|25672.1|25632.1|25637.8|25597.8|25675.4|25635.4|25628.1|25588.1|0
1645500900000|2022-02-22 03:35:00|25637.9|25597.9|25649.4|25609.4|25650.8|25610.8|25626.7|25586.7|0
1645501200000|2022-02-22 03:40:00|25650|25610|25678.7|25638.7|25678.7|25638.7|25644.3|25604.3|0
1645501500000|2022-02-22 03:45:00|25676.9|25636.9|25673.6|25633.6|25683.4|25643.4|25665.7|25625.7|0
1645501800000|2022-02-22 03:50:00|25673|25633|25672.3|25632.3|25680.3|25640.3|25667.2|25627.2|0
1645502100000|2022-02-22 03:55:00|25671.7|25631.7|25672.3|25632.3|25685.3|25645.3|25667.2|25627.2|0
1645502400000|2022-02-22 04:00:00|25672.9|25632.9|25705|25665|25731|25691|25672.9|25632.9|0
1645502700000|2022-02-22 04:05:00|25704.4|25664.4|25734.4|25694.4|25744.1|25704.1|25699.9|25659.9|0
1645503000000|2022-02-22 04:10:00|25733.8|25693.8|25705.3|25665.3|25737.7|25697.7|25695.5|25655.5|0
1645503300000|2022-02-22 04:15:00|25705.2|25665.2|25707.9|25667.9|25718.2|25678.2|25692.3|25652.3|0
1645503600000|2022-02-22 04:20:00|25706.7|25666.7|25721.4|25681.4|25728|25688|25705.3|25665.3|0
1645503900000|2022-02-22 04:25:00|25722.9|25682.9|25731.3|25691.3|25741.1|25701.1|25721.4|25681.4|0
1645504200000|2022-02-22 04:30:00|25729.4|25689.4|25721.6|25681.6|25729.4|25689.4|25715.1|25675.1|0
1645504500000|2022-02-22 04:35:00|25720.4|25680.4|25709.9|25669.9|25732.8|25692.8|25708.5|25668.5|0
1645504800000|2022-02-22 04:40:00|25709.3|25669.3|25700.3|25660.3|25711.8|25671.8|25676.2|25636.2|0
1645505100000|2022-02-22 04:45:00|25698.8|25658.8|25713.2|25673.2|25716.4|25676.4|25693.8|25653.8|0
1645505400000|2022-02-22 04:50:00|25713.8|25673.8|25719.7|25679.7|25726.2|25686.2|25711.8|25671.8|0
1645505700000|2022-02-22 04:55:00|25720.9|25680.9|25726.2|25686.2|25734.4|25694.4|25718.3|25678.3|0
1645506000000|2022-02-22 05:00:00|25724.8|25684.8|25736|25696|25742.6|25702.6|25715|25675|0
1645506300000|2022-02-22 05:05:00|25736.1|25696.1|25758.8|25718.8|25789.9|25749.9|25729.5|25689.5|0
1645506600000|2022-02-22 05:10:00|25759.4|25719.4|25729.4|25689.4|25762|25722|25729.4|25689.4|0
1645506900000|2022-02-22 05:15:00|25730|25690|25745.7|25705.7|25747.6|25707.6|25729.4|25689.4|0
1645507200000|2022-02-22 05:20:00|25744.3|25704.3|25786.6|25746.6|25793.1|25753.1|25736|25696|0
1645507500000|2022-02-22 05:25:00|25787.8|25747.8|25830.3|25790.3|25853.1|25813.1|25786.5|25746.5|0
1645507800000|2022-02-22 05:30:00|25829.1|25789.1|25836.8|25796.8|25846.6|25806.6|25819.2|25779.2|0
1645508100000|2022-02-22 05:35:00|25838.6|25798.6|25816|25776|25841.9|25801.9|25810.9|25770.9|0
1645508400000|2022-02-22 05:40:00|25815.4|25775.4|25814.1|25774.1|25819.2|25779.2|25794.5|25754.5|0
1645508700000|2022-02-22 05:45:00|25814.7|25774.7|25804.3|25764.3|25819.2|25779.2|25799.6|25759.6|0
1645509000000|2022-02-22 05:50:00|25803.6|25763.6|25804.3|25764.3|25809.3|25769.3|25781.5|25741.5|0
1645509300000|2022-02-22 05:55:00|25804.9|25764.9|25806.1|25766.1|25817.3|25777.3|25797.8|25757.8|0
1645509600000|2022-02-22 06:00:00|25803.6|25763.6|25713.1|25673.1|25803.6|25763.6|25708.4|25668.4|0
1645509900000|2022-02-22 06:05:00|25713.7|25673.7|25703.2|25663.2|25729.4|25689.4|25701.7|25661.7|0
1645510200000|2022-02-22 06:10:00|25703.8|25663.8|25740.9|25700.9|25744.2|25704.2|25701.8|25661.8|0
1645510500000|2022-02-22 06:15:00|25741.5|25701.5|25764.2|25724.2|25765.1|25725.1|25741.5|25701.5|0
1645510800000|2022-02-22 06:20:00|25764.3|25724.3|25793.6|25753.6|25801.9|25761.9|25762.8|25722.8|0
1645511100000|2022-02-22 06:25:00|25794.2|25754.2|25816.2|25776.2|25822.7|25782.7|25790.3|25750.3|0
1645511400000|2022-02-22 06:30:00|25816.8|25776.8|25892.7|25852.7|25897.4|25857.4|25814.7|25774.7|0
1645511700000|2022-02-22 06:35:00|25891.5|25851.5|25950.2|25910.2|25984.3|25944.3|25889.4|25849.4|0
1645512000000|2022-02-22 06:40:00|25949.6|25909.6|25891.4|25851.4|25956.3|25916.3|25891.4|25851.4|0
1645512300000|2022-02-22 06:45:00|25890.2|25850.2|25858.4|25818.4|25899.4|25859.4|25857.9|25817.9|0
1645512600000|2022-02-22 06:50:00|25858.3|25818.3|25799.7|25759.7|25858.3|25818.3|25752.4|25712.4|0
1645512900000|2022-02-22 06:55:00|25800.3|25760.3|25761.8|25721.8|25817.4|25777.4|25758.5|25718.5|0
1645513200000|2022-02-22 07:00:00|25766|25726|25682.4|25667.4|25791|25752.4|25682.4|25652.6|168
1645513500000|2022-02-22 07:05:00|25684.9|25669.9|25662.4|25647.4|25689.9|25674.9|25642.4|25627.4|61
1645513800000|2022-02-22 07:10:00|25659.9|25644.9|25647.4|25632.4|25697.4|25682.4|25647.4|25632.4|65
1645514100000|2022-02-22 07:15:00|25649.9|25634.9|25614.9|25599.9|25669.9|25654.9|25599.9|25584.9|88
1645514400000|2022-02-22 07:20:00|25617.4|25602.4|25607.4|25592.4|25707.4|25692.4|25604.9|25589.9|90
1645514700000|2022-02-22 07:25:00|25609.9|25594.9|25554.9|25539.9|25627.4|25612.4|25544.9|25529.9|109
1645515000000|2022-02-22 07:30:00|25552.4|25537.4|25534.9|25519.9|25597.4|25582.4|25532.4|25517.4|50
1645515300000|2022-02-22 07:35:00|25537.4|25522.4|25559.9|25544.9|25572.4|25557.4|25527.4|25512.4|92
1645515600000|2022-02-22 07:40:00|25562.4|25547.4|25604.9|25589.9|25622.4|25607.4|25549.9|25534.9|80
1645515900000|2022-02-22 07:45:00|25607.4|25592.4|25634.9|25619.9|25659.9|25644.9|25607.4|25592.4|80
1645516200000|2022-02-22 07:50:00|25637.4|25622.4|25657.4|25642.4|25682.4|25667.4|25607.4|25592.4|104
1645516500000|2022-02-22 07:55:00|25659.9|25644.9|25449.9|25434.9|25659.9|25644.9|25447.4|25432.4|392
1645516800000|2022-02-22 08:00:00|25437.4|25422.4|25489.9|25474.9|25527.4|25512.4|25334.9|25319.9|1568
1645517100000|2022-02-22 08:05:00|25492.4|25477.4|25442.4|25427.4|25524.9|25509.9|25407.4|25392.4|842
1645517400000|2022-02-22 08:10:00|25444.9|25429.9|25649.9|25634.9|25657.4|25642.4|25442.4|25427.4|713
1645517700000|2022-02-22 08:15:00|25652.4|25637.4|25682.4|25667.4|25702.4|25687.4|25577.4|25562.4|819
1645518000000|2022-02-22 08:20:00|25679.9|25664.9|25682.4|25667.4|25717.4|25702.4|25632.4|25617.4|718
1645518300000|2022-02-22 08:25:00|25679.9|25664.9|25672.4|25657.4|25717.4|25702.4|25627.4|25612.4|516
1645518600000|2022-02-22 08:30:00|25677.4|25662.4|25724.9|25709.9|25737.4|25722.4|25607.4|25592.4|543
1645518900000|2022-02-22 08:35:00|25727.4|25712.4|25767.4|25752.4|25772.4|25757.4|25712.4|25697.4|403
1645519200000|2022-02-22 08:40:00|25763.7|25748.7|25803.7|25788.7|25818.7|25803.7|25751.2|25736.2|359
1645519500000|2022-02-22 08:45:00|25806.2|25791.2|25791.2|25776.2|25813.7|25798.7|25748.7|25733.7|344
1645519800000|2022-02-22 08:50:00|25793.7|25778.7|25753.7|25738.7|25831.2|25816.2|25753.7|25738.7|500
1645520100000|2022-02-22 08:55:00|25751.2|25736.2|25826.2|25811.2|25831.2|25816.2|25748.7|25733.7|260
1645520400000|2022-02-22 09:00:00|25831.2|25816.2|25803.7|25788.7|25838.7|25823.7|25796.2|25781.2|410
1645520700000|2022-02-22 09:05:00|25801.2|25786.2|25861.2|25846.2|25861.2|25846.2|25773.7|25758.7|510
1645521000000|2022-02-22 09:10:00|25863.7|25848.7|25876.2|25861.2|25876.2|25861.2|25821.2|25806.2|385
1645521300000|2022-02-22 09:15:00|25878.7|25863.7|25923.7|25908.7|25923.7|25908.7|25853.7|25838.7|266
1645521600000|2022-02-22 09:20:00|25921.2|25906.2|25838.7|25823.7|25928.7|25913.7|25833.7|25818.7|606
1645521900000|2022-02-22 09:25:00|25841.2|25826.2|25813.7|25798.7|25856.2|25841.2|25803.7|25788.7|422
1645522200000|2022-02-22 09:30:00|25811.2|25796.2|25798.7|25783.7|25831.2|25816.2|25766.2|25751.2|336
1645522500000|2022-02-22 09:35:00|25801.2|25786.2|25831.2|25816.2|25843.7|25828.7|25786.2|25771.2|206
1645522800000|2022-02-22 09:40:00|25833.7|25818.7|25773.7|25758.7|25856.2|25841.2|25773.7|25758.7|287
1645523100000|2022-02-22 09:45:00|25776.2|25761.2|25758.7|25743.7|25791.2|25776.2|25733.7|25718.7|170
1645523400000|2022-02-22 09:50:00|25756.2|25741.2|25781.2|25766.2|25801.2|25786.2|25753.7|25738.7|173
1645523700000|2022-02-22 09:55:00|25778.7|25763.7|25713.7|25698.7|25783.7|25768.7|25693.7|25678.7|295
1645524000000|2022-02-22 10:00:00|25716.2|25701.2|25791.2|25776.2|25801.2|25786.2|25708.7|25693.7|154
1645524300000|2022-02-22 10:05:00|25788.7|25773.7|25821.2|25806.2|25846.2|25831.2|25776.2|25761.2|243
1645524600000|2022-02-22 10:10:00|25823.7|25808.7|25873.7|25858.7|25891.2|25876.2|25806.2|25791.2|135
1645524900000|2022-02-22 10:15:00|25868.7|25853.7|25883.7|25868.7|25883.7|25868.7|25843.7|25828.7|120
1645525200000|2022-02-22 10:20:00|25881.2|25866.2|25888.7|25873.7|25908.7|25893.7|25866.2|25851.2|173
1645525500000|2022-02-22 10:25:00|25883.7|25868.7|25906.2|25891.2|25923.7|25908.7|25883.7|25868.7|173
1645525800000|2022-02-22 10:30:00|25908.7|25893.7|25883.7|25868.7|25916.2|25901.2|25873.7|25858.7|233
1645526100000|2022-02-22 10:35:00|25886.2|25871.2|25983.7|25968.7|25983.7|25968.7|25881.2|25866.2|277
1645526400000|2022-02-22 10:40:00|25981.2|25966.2|25988.7|25973.7|26013.7|25998.7|25978.7|25963.7|257
1645526700000|2022-02-22 10:45:00|25991.2|25976.2|26013.7|25998.7|26018.7|26003.7|25981.2|25966.2|207
1645527000000|2022-02-22 10:50:00|26016.2|26001.2|26053.7|26038.7|26076.2|26061.2|26003.7|25988.7|361
1645527300000|2022-02-22 10:55:00|26056.2|26041.2|26011.2|25996.2|26063.7|26048.7|26008.7|25993.7|310
1645527600000|2022-02-22 11:00:00|26008.7|25993.7|26063.7|26048.7|26068.7|26053.7|25998.7|25983.7|198
1645527900000|2022-02-22 11:05:00|26058.7|26043.7|26041.2|26026.2|26063.7|26048.7|26003.7|25988.7|98
1645528200000|2022-02-22 11:10:00|26043.7|26028.7|26058.7|26043.7|26088.7|26073.7|26028.7|26013.7|145
1645528500000|2022-02-22 11:15:00|26061.2|26046.2|26093.7|26078.7|26093.7|26078.7|26028.7|26013.7|158
1645528800000|2022-02-22 11:20:00|26096.2|26081.2|26058.7|26043.7|26113.7|26098.7|26058.7|26043.7|128
1645529100000|2022-02-22 11:25:00|26056.2|26041.2|26038.7|26023.7|26063.7|26048.7|26031.2|26016.2|167
1645529400000|2022-02-22 11:30:00|26036.2|26021.2|25988.7|25973.7|26046.2|26031.2|25978.7|25963.7|175
1645529700000|2022-02-22 11:35:00|25991.2|25976.2|25998.7|25983.7|26021.2|26006.2|25981.2|25966.2|74
1645530000000|2022-02-22 11:40:00|26001.2|25986.2|26016.2|26001.2|26031.2|26016.2|25993.7|25978.7|141
1645530300000|2022-02-22 11:45:00|26018.7|26003.7|26041.2|26026.2|26041.2|26026.2|26016.2|26001.2|66
1645530600000|2022-02-22 11:50:00|26038.7|26023.7|26053.7|26038.7|26071.2|26056.2|26026.2|26011.2|85
1645530900000|2022-02-22 11:55:00|26056.2|26041.2|26036.2|26021.2|26066.2|26051.2|26033.7|26018.7|90
1645531200000|2022-02-22 12:00:00|26033.7|26018.7|26003.7|25988.7|26033.7|26018.7|25991.2|25976.2|433
1645531500000|2022-02-22 12:05:00|25998.7|25983.7|25998.7|25983.7|26008.7|25993.7|25983.7|25968.7|175
1645531800000|2022-02-22 12:10:00|25993.7|25978.7|26058.7|26043.7|26061.2|26046.2|25993.7|25978.7|215
1645532100000|2022-02-22 12:15:00|26061.2|26046.2|26096.2|26081.2|26098.7|26083.7|26053.7|26038.7|89
1645532400000|2022-02-22 12:20:00|26093.7|26078.7|26073.7|26058.7|26098.7|26083.7|26063.7|26048.7|86
1645532700000|2022-02-22 12:25:00|26068.7|26053.7|26078.7|26063.7|26083.7|26068.7|26061.2|26046.2|80
1645533000000|2022-02-22 12:30:00|26083.7|26068.7|26076.2|26061.2|26083.7|26068.7|26048.7|26033.7|136
1645533300000|2022-02-22 12:35:00|26078.7|26063.7|26018.7|26003.7|26078.7|26063.7|25993.7|25978.7|309
1645533600000|2022-02-22 12:40:00|26020.5|26005.5|25998|25983|26025.5|26010.5|25990.5|25975.5|88
1645533900000|2022-02-22 12:45:00|26000.5|25985.5|26015.5|26000.5|26035.5|26020.5|25998|25983|67
1645534200000|2022-02-22 12:50:00|26018|26003|26020.5|26005.5|26040.5|26025.5|26013|25998|62
1645534500000|2022-02-22 12:55:00|26018|26003|26010.5|25995.5|26020.5|26005.5|26000.5|25985.5|69
1645534800000|2022-02-22 13:00:00|26015.5|26000.5|26010.5|25995.5|26020.5|26005.5|25990.5|25975.5|105
1645535100000|2022-02-22 13:05:00|26013|25998|26015.5|26000.5|26020.5|26005.5|25975.5|25960.5|102
1645535400000|2022-02-22 13:10:00|26013|25998|25970.5|25955.5|26013|25998|25965.5|25950.5|80
1645535700000|2022-02-22 13:15:00|25968|25953|25970.5|25955.5|25985.5|25970.5|25955.5|25940.5|75
1645536000000|2022-02-22 13:20:00|25965.5|25950.5|25955.5|25940.5|25975.5|25960.5|25953|25938|69
1645536300000|2022-02-22 13:25:00|25960.5|25945.5|25950.5|25935.5|25988|25973|25950.5|25935.5|100
1645536600000|2022-02-22 13:30:00|25953|25938|25960.5|25945.5|25970.5|25955.5|25945.5|25930.5|139
1645536900000|2022-02-22 13:35:00|25958|25943|25993|25978|25995.5|25980.5|25955.5|25940.5|66
1645537200000|2022-02-22 13:40:00|25990.5|25975.5|26030.5|26015.5|26035.5|26020.5|25988|25973|57
1645537500000|2022-02-22 13:45:00|26025.5|26010.5|26020.5|26005.5|26030.5|26015.5|26008|25993|51
1645537800000|2022-02-22 13:50:00|26025.5|26010.5|26013|25998|26025.5|26010.5|26005.5|25990.5|41
1645538100000|2022-02-22 13:55:00|26010.5|25995.5|26025.5|26010.5|26030.5|26015.5|26010.5|25995.5|32
1645538400000|2022-02-22 14:00:00|26028|26013|26035.5|26020.5|26040.5|26025.5|26020.5|26005.5|82
1645538700000|2022-02-22 14:05:00|26033|26018|26020.5|26005.5|26038|26023|26018|26003|43
1645539000000|2022-02-22 14:10:00|26018|26003|26013|25998|26030.5|26015.5|26010.5|25995.5|52
1645539300000|2022-02-22 14:15:00|26015.5|26000.5|26000.5|25985.5|26023|26008|25995.5|25980.5|44
1645539600000|2022-02-22 14:20:00|25995.5|25980.5|25970.5|25955.5|25998|25983|25970.5|25955.5|48
1645539900000|2022-02-22 14:25:00|25968|25953|25963|25948|25970.5|25955.5|25950.5|25935.5|58
1645540200000|2022-02-22 14:30:00|25965.5|25950.5|25985.5|25970.5|26008|25993|25965.5|25950.5|218
1645540500000|2022-02-22 14:35:00|25980.5|25965.5|25988|25973|26030.5|26015.5|25970.5|25955.5|191
1645540800000|2022-02-22 14:40:00|25990.5|25975.5|26063|26048|26080.5|26065.5|25978|25963|238
1645541100000|2022-02-22 14:45:00|26065.5|26050.5|26128|26113|26130.5|26115.5|26050.5|26035.5|171
1645541400000|2022-02-22 14:50:00|26125.5|26110.5|26193|26178|26203|26188|26120.5|26105.5|533
1645541700000|2022-02-22 14:55:00|26195.5|26180.5|26193|26178|26198|26183|26145.5|26130.5|326
1645542000000|2022-02-22 15:00:00|26188|26173|26163|26148|26190.5|26175.5|26118|26103|1374
1645542300000|2022-02-22 15:05:00|26165.5|26150.5|26160.5|26145.5|26175.5|26160.5|26095.5|26080.5|165
1645542600000|2022-02-22 15:10:00|26156.9|26141.9|26194.4|26179.4|26194.4|26179.4|26109.4|26094.4|208
1645542900000|2022-02-22 15:15:00|26196.9|26181.9|26201.9|26186.9|26214.4|26199.4|26164.4|26149.4|188
1645543200000|2022-02-22 15:20:00|26199.4|26184.4|26189.4|26174.4|26226.9|26211.9|26184.4|26169.4|290
1645543500000|2022-02-22 15:25:00|26194.4|26179.4|26226.9|26211.9|26229.4|26214.4|26189.4|26174.4|203
1645543800000|2022-02-22 15:30:00|26229.4|26214.4|26209.4|26194.4|26229.4|26214.4|26179.4|26164.4|357
1645544100000|2022-02-22 15:35:00|26206.9|26191.9|26159.4|26144.4|26229.4|26214.4|26154.4|26139.4|226
1645544400000|2022-02-22 15:40:00|26156.9|26141.9|26159.4|26144.4|26184.4|26169.4|26134.4|26119.4|136
1645544700000|2022-02-22 15:45:00|26156.9|26141.9|26159.4|26144.4|26181.9|26166.9|26149.4|26134.4|118
1645545000000|2022-02-22 15:50:00|26154.4|26139.4|26111.9|26096.9|26156.9|26141.9|26104.4|26089.4|151
1645545300000|2022-02-22 15:55:00|26109.4|26094.4|26069.4|26054.4|26119.4|26104.4|26066.9|26051.9|163
1645545600000|2022-02-22 16:00:00|26071.9|26056.9|26109.4|26094.4|26114.4|26099.4|26066.9|26051.9|108
1645545900000|2022-02-22 16:05:00|26106.9|26091.9|26049.4|26034.4|26116.9|26101.9|26049.4|26034.4|156
1645546200000|2022-02-22 16:10:00|26051.9|26036.9|26054.4|26039.4|26094.4|26079.4|26049.4|26034.4|189
1645546500000|2022-02-22 16:15:00|26059.4|26044.4|26034.4|26019.4|26064.4|26049.4|26019.4|26004.4|195
1645546800000|2022-02-22 16:20:00|26031.9|26016.9|26056.9|26041.9|26059.4|26044.4|26029.4|26014.4|288
1645547100000|2022-02-22 16:25:00|26059.4|26044.4|26031.9|26016.9|26079.4|26064.4|26019.4|26004.4|642
1645547400000|2022-02-22 16:30:00|26034.4|26019.4|26051.9|26036.9|26064.4|26049.4|26024.4|26009.4|611
1645547700000|2022-02-22 16:35:00|26049.4|26034.4|26049.4|26034.4|26066.9|26051.9|26009.4|25994.4|268
1645548000000|2022-02-22 16:40:00|26051.9|26036.9|26064.4|26049.4|26074.4|26059.4|26041.9|26026.9|120
1645548300000|2022-02-22 16:45:00|26059.4|26044.4|26069.4|26054.4|26074.4|26059.4|26054.4|26039.4|52
1645548600000|2022-02-22 16:50:00|26071.9|26051.9|26016.9|25996.9|26101.9|26081.9|26006.9|25986.9|61
1645548900000|2022-02-22 16:55:00|26011.9|25991.9|26026.9|26001.9|26031.9|26006.9|26001.9|25981.9|33
1645549200000|2022-02-22 17:00:00|26021.9|26006.9|26031.9|26011.9|26051.9|26031.9|26016.9|25996.9|45
1645549500000|2022-02-22 17:05:00|26036.9|26016.9|26046.9|26021.9|26051.9|26031.9|26031.9|26011.9|27
1645549800000|2022-02-22 17:10:00|26041.9|26016.9|26006.9|25981.9|26046.9|26016.9|26001.9|25981.9|8
1645550100000|2022-02-22 17:15:00|26001.9|25976.9|25976.9|25956.9|26006.9|25981.9|25976.9|25956.9|61
1645550400000|2022-02-22 17:20:00|25981.9|25951.9|25976.9|25951.9|25996.9|25976.9|25976.9|25951.9|25
1645550700000|2022-02-22 17:25:00|25971.9|25946.9|25966.9|25946.9|25981.9|25956.9|25961.9|25941.9|19
1645551000000|2022-02-22 17:30:00|25961.9|25941.9|25931.9|25911.9|25971.9|25951.9|25931.9|25911.9|57
1645551300000|2022-02-22 17:35:00|25936.9|25916.9|25941.9|25921.9|25981.9|25956.9|25931.9|25911.9|23
1645551600000|2022-02-22 17:40:00|25936.9|25916.9|25926.9|25906.9|25946.9|25926.9|25916.9|25896.9|72
1645551900000|2022-02-22 17:45:00|25921.9|25901.9|25886.9|25866.9|25931.9|25911.9|25886.9|25861.9|26
1645552200000|2022-02-22 17:50:00|25891.9|25861.9|25886.9|25861.9|25916.9|25896.9|25881.9|25861.9|33
1645552500000|2022-02-22 17:55:00|25891.9|25866.9|25881.9|25856.9|25901.9|25881.9|25871.9|25851.9|20
1645552800000|2022-02-22 18:00:00|25886.9|25861.9|25881.9|25856.9|25891.9|25866.9|25846.9|25826.9|31
1645553100000|2022-02-22 18:05:00|25886.9|25861.9|25881.9|25856.9|25896.9|25871.9|25861.9|25841.9|22
1645553400000|2022-02-22 18:10:00|25876.9|25851.9|25896.9|25876.9|25911.9|25891.9|25876.9|25851.9|13
1645553700000|2022-02-22 18:15:00|25901.9|25871.9|25851.9|25831.9|25901.9|25871.9|25841.9|25816.9|17
1645554000000|2022-02-22 18:20:00|25856.9|25826.9|25876.9|25851.9|25891.9|25866.9|25851.9|25826.9|11
1645554300000|2022-02-22 18:25:00|25881.9|25856.9|25871.9|25846.9|25881.9|25856.9|25861.9|25836.9|9
1645554600000|2022-02-22 18:30:00|25866.9|25851.9|25876.9|25851.9|25881.9|25861.9|25851.9|25831.9|16
1645554900000|2022-02-22 18:35:00|25871.9|25846.9|25861.9|25836.9|25876.9|25856.9|25856.9|25831.9|12
1645555200000|2022-02-22 18:40:00|25866.9|25841.9|25841.9|25821.9|25881.9|25861.9|25836.9|25811.9|10
1645555500000|2022-02-22 18:45:00|25836.9|25816.9|25816.9|25791.9|25851.9|25826.9|25816.9|25791.9|21
1645555800000|2022-02-22 18:50:00|25811.9|25786.9|25791.9|25766.9|25816.9|25791.9|25791.9|25766.9|19
1645556100000|2022-02-22 18:55:00|25796.9|25771.9|25816.9|25791.9|25816.9|25796.9|25791.9|25766.9|14
1645556400000|2022-02-22 19:00:00|25811.9|25786.9|25796.9|25771.9|25816.9|25791.9|25786.9|25761.9|11
1645556700000|2022-02-22 19:05:00|25791.9|25776.9|25766.9|25741.9|25801.9|25776.9|25756.9|25736.9|13
1645557000000|2022-02-22 19:10:00|25771.9|25746.9|25801.9|25776.9|25806.9|25781.9|25751.9|25726.9|15
1645557300000|2022-02-22 19:15:00|25796.9|25771.9|25831.9|25811.9|25836.9|25811.9|25786.9|25766.9|38
1645557600000|2022-02-22 19:20:00|25836.9|25816.9|25806.9|25781.9|25856.9|25831.9|25771.9|25746.9|50
1645557900000|2022-02-22 19:25:00|25801.9|25786.9|25889.4|25874.4|25891.9|25874.4|25801.9|25781.9|79
1645558200000|2022-02-22 19:30:00|25886.9|25871.9|25904.4|25889.4|25954.4|25939.4|25846.9|25831.9|35
1645558500000|2022-02-22 19:35:00|25901.9|25886.9|25906.9|25891.9|25941.9|25926.9|25896.9|25881.9|12
1645558800000|2022-02-22 19:40:00|25909.4|25894.4|25876.9|25861.9|25919.4|25904.4|25874.4|25859.4|7
1645559100000|2022-02-22 19:45:00|25874.4|25859.4|25979.4|25964.4|25979.4|25964.4|25859.4|25844.4|25
1645559400000|2022-02-22 19:50:00|25981.9|25966.9|26021.9|26006.9|26034.4|26019.4|25969.4|25954.4|24
1645559700000|2022-02-22 19:55:00|26019.4|26004.4|26026.9|26011.9|26061.9|26046.9|26016.9|26001.9|22
1645560000000|2022-02-22 20:00:00|26031.9|26016.9|26089.4|26074.4|26089.4|26074.4|26026.9|26011.9|21
1645560300000|2022-02-22 20:05:00|26086.9|26071.9|26046.9|26031.9|26099.4|26084.4|26044.4|26029.4|46
1645560600000|2022-02-22 20:10:00|26049.4|26034.4|26061.9|26046.9|26086.9|26071.9|26049.4|26034.4|9
1645560900000|2022-02-22 20:15:00|26064.4|26049.4|26041.9|26026.9|26086.9|26071.9|26036.9|26021.9|20
1645561200000|2022-02-22 20:20:00|26039.4|26024.4|26019.4|26004.4|26064.4|26049.4|26009.4|25994.4|21
1645561500000|2022-02-22 20:25:00|26021.9|26006.9|26046.9|26031.9|26076.9|26061.9|26016.9|26001.9|8
1645561800000|2022-02-22 20:30:00|26041.9|26026.9|26044.4|26029.4|26051.9|26036.9|26009.4|25994.4|19
1645562100000|2022-02-22 20:35:00|26046.9|26031.9|26049.4|26034.4|26054.4|26039.4|26011.9|25996.9|13
1645562400000|2022-02-22 20:40:00|26051.9|26036.9|26011.9|25996.9|26059.4|26044.4|25996.9|25981.9|19
1645562700000|2022-02-22 20:45:00|26009.4|25994.4|25976.9|25961.9|26009.4|25994.4|25971.9|25956.9|27
1645563000000|2022-02-22 20:50:00|25974.4|25959.4|25931.9|25916.9|25974.4|25959.4|25924.4|25909.4|85
1645563300000|2022-02-22 20:55:00|25934.4|25919.4|25984.4|25969.4|25984.4|25969.4|25934.4|25919.4|42
1645563600000|2022-02-22 21:00:00|26042.6|26002.6|26141.8|26101.8|26151|26111|26034.4|25994.4|0
1645563900000|2022-02-22 21:05:00|26141.7|26101.7|26139.7|26099.7|26148.2|26108.2|26099.5|26059.5|0
1645564200000|2022-02-22 21:10:00|26141|26101|26133.7|26093.7|26141|26101|26124.5|26084.5|0
1645564500000|2022-02-22 21:15:00|26135.6|26095.6|26137.6|26097.6|26148|26108|26132.3|26092.3|0
1645564800000|2022-02-22 21:20:00|26137.5|26097.5|26116.9|26076.9|26137.6|26097.6|26116.9|26076.9|0
1645565100000|2022-02-22 21:25:00|26117|26077|26119.6|26079.6|26122.8|26082.8|26109.8|26069.8|0
1645565400000|2022-02-22 21:30:00|26119.5|26079.5|26118.9|26078.9|26124.1|26084.1|26109.1|26069.1|0
1645565700000|2022-02-22 21:35:00|26119.6|26079.6|26133.2|26093.2|26135.2|26095.2|26116.9|26076.9|0
1645566000000|2022-02-22 21:40:00|26133.3|26093.3|26158.6|26118.6|26160.6|26120.6|26133.2|26093.2|0
1645566300000|2022-02-22 21:45:00|26156.7|26116.7|26156.7|26116.7|26158.6|26118.6|26155.4|26115.4|0
1645566600000|2022-02-22 21:50:00|26158.6|26118.6|26109.8|26069.8|26158.6|26118.6|26095.4|26055.4|0
1645566900000|2022-02-22 21:55:00|26111.1|26071.1|26105.9|26065.9|26113.7|26073.7|26095.4|26055.4|0
1645567200000|2022-02-22 22:00:00|26106.5|26066.5|26110.4|26070.4|26112.9|26072.9|26106.5|26066.5|0
1645567500000|2022-02-22 22:05:00|26109.7|26069.7|26097.6|26057.6|26109.7|26069.7|26096.9|26056.9|0
1645567800000|2022-02-22 22:10:00|26098.2|26058.2|26095|26055|26098.2|26058.2|26095|26055|0
1645568100000|2022-02-22 22:15:00|26097.6|26057.6|26096.3|26056.3|26098.8|26058.8|26094.4|26054.4|0
1645568400000|2022-02-22 22:20:00|26096.9|26056.9|26098.8|26058.8|26098.8|26058.8|26096.3|26056.3|0
1645568700000|2022-02-22 22:25:00|26099.5|26059.5|26108.5|26068.5|26108.5|26068.5|26096.9|26056.9|0
1645569000000|2022-02-22 22:30:00|26107.8|26067.8|26105.2|26065.2|26109.7|26069.7|26102|26062|0
1645569300000|2022-02-22 22:35:00|26106.5|26066.5|26107.2|26067.2|26111|26071|26105.2|26065.2|0
1645569600000|2022-02-22 22:40:00|26106.5|26066.5|26106.5|26066.5|26107.2|26067.2|26106.5|26066.5|0
1645569900000|2022-02-22 22:45:00|26107.8|26067.8|26107.4|26067.4|26108.1|26068.1|26104.9|26064.9|0
1645570200000|2022-02-22 22:50:00|26106.8|26066.8|26108.1|26068.1|26109.3|26069.3|26106.1|26066.1|0
1645570500000|2022-02-22 22:55:00|26107.4|26067.4|26102.9|26062.9|26107.4|26067.4|26101.7|26061.7|0
1645570800000|2022-02-22 23:00:00|26102.8|26062.8|26140.7|26100.7|26149.1|26109.1|26096.3|26056.3|0
1645571100000|2022-02-22 23:05:00|26142.6|26102.6|26143.9|26103.9|26149.8|26109.8|26138|26098|0
1645571400000|2022-02-22 23:10:00|26146.5|26106.5|26140.7|26100.7|26158.2|26118.2|26139.3|26099.3|0
1645571700000|2022-02-22 23:15:00|26142.6|26102.6|26146.5|26106.5|26148.5|26108.5|26130.2|26090.2|0
1645572000000|2022-02-22 23:20:00|26144.6|26104.6|26149.8|26109.8|26149.8|26109.8|26135.4|26095.4|0
1645572300000|2022-02-22 23:25:00|26149.1|26109.1|26188.2|26148.2|26202.5|26162.5|26146.5|26106.5|0
1645572600000|2022-02-22 23:30:00|26189.5|26149.5|26173.2|26133.2|26195.4|26155.4|26168|26128|0
1645572900000|2022-02-22 23:35:00|26171.9|26131.9|26164.1|26124.1|26177.1|26137.1|26162.8|26122.8|0
1645573200000|2022-02-22 23:40:00|26166.1|26126.1|26193.4|26153.4|26194.1|26154.1|26164.1|26124.1|0
1645573500000|2022-02-22 23:45:00|26194.1|26154.1|26203.8|26163.8|26213|26173|26188.9|26148.9|0
1645573800000|2022-02-22 23:50:00|26203.9|26163.9|26202.5|26162.5|26214.9|26174.9|26196.7|26156.7|0
1645574100000|2022-02-22 23:55:00|26202.6|26162.6|26195.4|26155.4|26209.7|26169.7|26186.9|26146.9|0
1645574400000|2022-02-23 00:00:00|26196|26156|26198.6|26158.6|26203.8|26163.8|26188.2|26148.2|0
1645574700000|2022-02-23 00:05:00|26199.3|26159.3|26188.9|26148.9|26201.2|26161.2|26188.2|26148.2|0
1645575000000|2022-02-23 00:10:00|26188.8|26148.8|26193.2|26153.2|26195.8|26155.8|26179.1|26139.1|0
1645575300000|2022-02-23 00:15:00|26191.9|26151.9|26185.4|26145.4|26201.6|26161.6|26166.2|26126.2|0
1645575600000|2022-02-23 00:20:00|26184.7|26144.7|26169.2|26129.2|26196.5|26156.5|26165.9|26125.9|0
1645575900000|2022-02-23 00:25:00|26168|26128|26170.6|26130.6|26182.2|26142.2|26165.9|26125.9|0
1645576200000|2022-02-23 00:30:00|26171.3|26131.3|26172.5|26132.5|26175.8|26135.8|26154.4|26114.4|0
1645576500000|2022-02-23 00:35:00|26171.9|26131.9|26156.2|26116.2|26175.7|26135.7|26153|26113|0
1645576800000|2022-02-23 00:40:00|26157.7|26117.7|26149.7|26109.7|26159.5|26119.5|26141.5|26101.5|0
1645577100000|2022-02-23 00:45:00|26149.8|26109.8|26164.2|26124.2|26167.4|26127.4|26149.8|26109.8|0
1645577400000|2022-02-23 00:50:00|26162.7|26122.7|26160.9|26120.9|26166|26126|26156.3|26116.3|0
1645577700000|2022-02-23 00:55:00|26161.5|26121.5|26175.6|26135.6|26182.1|26142.1|26161.5|26121.5|0
1645578000000|2022-02-23 01:00:00|26176.2|26136.2|26180.2|26140.2|26180.2|26140.2|26162.5|26122.5|0
1645578300000|2022-02-23 01:05:00|26179.6|26139.6|26182|26142|26188.5|26148.5|26173.7|26133.7|0
1645578600000|2022-02-23 01:10:00|26182.1|26142.1|26185.3|26145.3|26186.7|26146.7|26180.2|26140.2|0
1645578900000|2022-02-23 01:15:00|26185.2|26145.2|26173.8|26133.8|26185.2|26145.2|26165.8|26125.8|0
1645579200000|2022-02-23 01:20:00|26173.2|26133.2|26177|26137|26182.1|26142.1|26172.3|26132.3|0
1645579500000|2022-02-23 01:25:00|26175.2|26135.2|26167.2|26127.2|26178.8|26138.8|26165.7|26125.7|0
1645579800000|2022-02-23 01:30:00|26166.6|26126.6|26129.7|26089.7|26169|26129|26106.8|26066.8|0
1645580100000|2022-02-23 01:35:00|26129.1|26089.1|26144.3|26104.3|26159|26119|26120.1|26080.1|0
1645580400000|2022-02-23 01:40:00|26145.5|26105.5|26131.2|26091.2|26147.6|26107.6|26110.2|26070.2|0
1645580700000|2022-02-23 01:45:00|26130.6|26090.6|26124.6|26084.6|26139.5|26099.5|26116.7|26076.7|0
1645581000000|2022-02-23 01:50:00|26124|26084|26127.8|26087.8|26137.6|26097.6|26106.8|26066.8|0
1645581300000|2022-02-23 01:55:00|26128.4|26088.4|26166.1|26126.1|26176.7|26136.7|26128.4|26088.4|0
1645581600000|2022-02-23 02:00:00|26166.9|26126.9|26176.7|26136.7|26181.9|26141.9|26160.4|26120.4|0
1645581900000|2022-02-23 02:05:00|26177.4|26137.4|26173.4|26133.4|26181.9|26141.9|26165.5|26125.5|0
1645582200000|2022-02-23 02:10:00|26173.5|26133.5|26172|26132|26178.6|26138.6|26165.5|26125.5|0
1645582500000|2022-02-23 02:15:00|26171.4|26131.4|26173.4|26133.4|26173.4|26133.4|26160.3|26120.3|0
1645582800000|2022-02-23 02:20:00|26175.2|26135.2|26168.7|26128.7|26179.9|26139.9|26165.4|26125.4|0
1645583100000|2022-02-23 02:25:00|26170.1|26130.1|26139.3|26099.3|26170.1|26130.1|26136|26096|0
1645583400000|2022-02-23 02:30:00|26138.7|26098.7|26145.8|26105.8|26149.2|26109.2|26134.2|26094.2|0
1645583700000|2022-02-23 02:35:00|26147.2|26107.2|26140.6|26100.6|26149.1|26109.1|26136|26096|0
1645584000000|2022-02-23 02:40:00|26141.2|26101.2|26144|26104|26149.1|26109.1|26126.2|26086.2|0
1645584300000|2022-02-23 02:45:00|26143.4|26103.4|26119.8|26079.8|26143.4|26103.4|26111.5|26071.5|0
1645584600000|2022-02-23 02:50:00|26119.9|26079.9|26145.8|26105.8|26145.8|26105.8|26119.9|26079.9|0
1645584900000|2022-02-23 02:55:00|26144|26104|26142.5|26102.5|26149.1|26109.1|26134.2|26094.2|0
1645585200000|2022-02-23 03:00:00|26143.7|26103.7|26140.8|26100.8|26155.5|26115.5|26126.2|26086.2|0
1645585500000|2022-02-23 03:05:00|26140.7|26100.7|26127.2|26087.2|26140.7|26100.7|26122.5|26082.5|0
1645585800000|2022-02-23 03:10:00|26125.8|26085.8|26109.4|26069.4|26129|26089|26102.9|26062.9|0
1645586100000|2022-02-23 03:15:00|26109.5|26069.5|26141.9|26101.9|26145.2|26105.2|26109.4|26069.4|0
1645586400000|2022-02-23 03:20:00|26143.2|26103.2|26161.5|26121.5|26162.9|26122.9|26141.9|26101.9|0
1645586700000|2022-02-23 03:25:00|26161.4|26121.4|26170.8|26130.8|26171.3|26131.3|26158.2|26118.2|0
1645587000000|2022-02-23 03:30:00|26177.3|26137.3|26185.2|26145.2|26185.3|26145.3|26175.5|26135.5|0
1645587300000|2022-02-23 03:35:00|26185.8|26145.8|26164.3|26124.3|26187.1|26147.1|26164.3|26124.3|0
1645587600000|2022-02-23 03:40:00|26161.9|26121.9|26143|26103|26164.3|26124.3|26141.6|26101.6|0
1645587900000|2022-02-23 03:45:00|26143.6|26103.6|26151.4|26111.4|26157.9|26117.9|26141.6|26101.6|0
1645588200000|2022-02-23 03:50:00|26149.5|26109.5|26151.4|26111.4|26154.6|26114.6|26138.4|26098.4|0
1645588500000|2022-02-23 03:55:00|26152.8|26112.8|26177.4|26137.4|26180.7|26140.7|26151.4|26111.4|0
1645588800000|2022-02-23 04:00:00|26177.5|26137.5|26185.3|26145.3|26193.6|26153.6|26172.4|26132.4|0
1645589100000|2022-02-23 04:05:00|26185.9|26145.9|26178.9|26138.9|26187.1|26147.1|26177.4|26137.4|0
1645589400000|2022-02-23 04:10:00|26179.5|26139.5|26187.2|26147.2|26190.5|26150.5|26178.9|26138.9|0
1645589700000|2022-02-23 04:15:00|26187.8|26147.8|26193.7|26153.7|26196.9|26156.9|26185.4|26145.4|0
1645590000000|2022-02-23 04:20:00|26194.3|26154.3|26195.1|26155.1|26196.9|26156.9|26177.4|26137.4|0
1645590300000|2022-02-23 04:25:00|26195.7|26155.7|26182|26142|26196.9|26156.9|26180.5|26140.5|0
1645590600000|2022-02-23 04:30:00|26182.6|26142.6|26203.4|26163.4|26203.4|26163.4|26182.6|26142.6|0
1645590900000|2022-02-23 04:35:00|26203.3|26163.3|26203.3|26163.3|26203.4|26163.4|26196.8|26156.8|0
1645591200000|2022-02-23 04:40:00|26203.4|26163.4|26203.3|26163.3|26206.6|26166.6|26196.8|26156.8|0
1645591500000|2022-02-23 04:45:00|26203.4|26163.4|26210|26170|26210|26170|26201.5|26161.5|0
1645591800000|2022-02-23 04:50:00|26210.6|26170.6|26219.7|26179.7|26226.2|26186.2|26210|26170|0
1645592100000|2022-02-23 04:55:00|26220.3|26180.3|26238.2|26198.2|26240|26200|26220.3|26180.3|0
1645592400000|2022-02-23 05:00:00|26237.6|26197.6|26244.6|26204.6|26246.5|26206.5|26236.7|26196.7|0
1645592700000|2022-02-23 05:05:00|26245.2|26205.2|26249.9|26209.9|26253.1|26213.1|26243.2|26203.2|0
1645593000000|2022-02-23 05:10:00|26250.5|26210.5|26246.6|26206.6|26253.1|26213.1|26246.6|26206.6|0
1645593300000|2022-02-23 05:15:00|26246|26206|26246.2|26206.2|26249.8|26209.8|26244.3|26204.3|0
1645593600000|2022-02-23 05:20:00|26247.6|26207.6|26245.8|26205.8|26249.4|26209.4|26242.5|26202.5|0
1645593900000|2022-02-23 05:25:00|26245.1|26205.1|26242.6|26202.6|26245.9|26205.9|26236|26196|0
1645594200000|2022-02-23 05:30:00|26245.8|26205.8|26229.5|26189.5|26255.8|26215.8|26226.3|26186.3|0
1645594500000|2022-02-23 05:35:00|26230.1|26190.1|26219.5|26179.5|26236|26196|26219.5|26179.5|0
1645594800000|2022-02-23 05:40:00|26220.1|26180.1|26216.3|26176.3|26227.5|26187.5|26214.5|26174.5|0
1645595100000|2022-02-23 05:45:00|26215.1|26175.1|26221|26181|26226.1|26186.1|26208|26168|0
1645595400000|2022-02-23 05:50:00|26219.6|26179.6|26216.3|26176.3|26232.6|26192.6|26209.8|26169.8|0
1645595700000|2022-02-23 05:55:00|26216.2|26176.2|26217.7|26177.7|26232.5|26192.5|26211.2|26171.2|0
1645596000000|2022-02-23 06:00:00|26216.3|26176.3|26229.4|26189.4|26243.9|26203.9|26214.5|26174.5|0
1645596300000|2022-02-23 06:05:00|26230.6|26190.6|26224.3|26184.3|26235.9|26195.9|26219.7|26179.7|0
1645596600000|2022-02-23 06:10:00|26223.7|26183.7|26237.4|26197.4|26239.3|26199.3|26221.1|26181.1|0
1645596900000|2022-02-23 06:15:00|26236.8|26196.8|26223.1|26183.1|26239.3|26199.3|26219.8|26179.8|0
1645597200000|2022-02-23 06:20:00|26222.5|26182.5|26217.5|26177.5|26224|26184|26191.9|26151.9|0
1645597500000|2022-02-23 06:25:00|26215.7|26175.7|26280.7|26240.7|26280.7|26240.7|26214.2|26174.2|0
1645597800000|2022-02-23 06:30:00|26282.7|26242.7|26276.2|26236.2|26300.9|26260.9|26274.7|26234.7|0
1645598100000|2022-02-23 06:35:00|26276.8|26236.8|26293.8|26253.8|26297.1|26257.1|26271.5|26231.5|0
1645598400000|2022-02-23 06:40:00|26292|26252|26275.5|26235.5|26292|26252|26274|26234|0
1645598700000|2022-02-23 06:45:00|26274.9|26234.9|26246.1|26206.1|26277.3|26237.3|26234.4|26194.4|0
1645599000000|2022-02-23 06:50:00|26246.2|26206.2|26263.7|26223.7|26265.6|26225.6|26246.1|26206.1|0
1645599300000|2022-02-23 06:55:00|26263.1|26223.1|26145.8|26105.8|26263.1|26223.1|26145.8|26105.8|0
1645599600000|2022-02-23 07:00:00|26143.4|26103.4|26061.9|26046.9|26153.5|26113.5|26059.4|26044.4|51
1645599900000|2022-02-23 07:05:00|26059.4|26044.4|26096.9|26081.9|26099.4|26084.4|26049.4|26034.4|56
1645600200000|2022-02-23 07:10:00|26099.4|26084.4|26066.9|26051.9|26116.9|26101.9|26066.9|26051.9|22
1645600500000|2022-02-23 07:15:00|26069.4|26054.4|26076.9|26061.9|26086.9|26071.9|26064.4|26049.4|10
1645600800000|2022-02-23 07:20:00|26074.4|26059.4|26066.9|26051.9|26074.4|26059.4|26051.9|26036.9|27
1645601100000|2022-02-23 07:25:00|26069.4|26054.4|26131.9|26116.9|26141.9|26126.9|26066.9|26051.9|63
1645601400000|2022-02-23 07:30:00|26129.4|26114.4|26166.9|26151.9|26184.4|26169.4|26129.4|26114.4|61
1645601700000|2022-02-23 07:35:00|26169.4|26154.4|26191.9|26176.9|26191.9|26176.9|26156.9|26141.9|32
1645602000000|2022-02-23 07:40:00|26189.4|26174.4|26176.9|26161.9|26201.9|26186.9|26169.4|26154.4|50
1645602300000|2022-02-23 07:45:00|26174.4|26159.4|26151.9|26136.9|26176.9|26161.9|26139.4|26124.4|28
1645602600000|2022-02-23 07:50:00|26149.4|26134.4|26166.9|26151.9|26166.9|26151.9|26141.9|26126.9|6
1645602900000|2022-02-23 07:55:00|26176.9|26161.9|26191.9|26176.9|26199.4|26184.4|26159.4|26144.4|33
1645603200000|2022-02-23 08:00:00|26199.4|26184.4|26221.9|26206.9|26221.9|26206.9|26099.4|26084.4|655
1645603500000|2022-02-23 08:05:00|26224.4|26209.4|26304.4|26289.4|26309.4|26294.4|26201.9|26186.9|566
1645603800000|2022-02-23 08:10:00|26299.4|26284.4|26351.9|26336.9|26356.9|26341.9|26284.4|26269.4|463
1645604100000|2022-02-23 08:15:00|26354.4|26339.4|26304.4|26289.4|26356.9|26341.9|26294.4|26279.4|285
1645604400000|2022-02-23 08:20:00|26301.9|26286.9|26289.4|26274.4|26316.9|26301.9|26259.4|26244.4|245
1645604700000|2022-02-23 08:25:00|26286.9|26271.9|26259.4|26244.4|26289.4|26274.4|26244.4|26229.4|708
1645605000000|2022-02-23 08:30:00|26261.9|26246.9|26316.9|26301.9|26319.4|26304.4|26224.4|26209.4|271
1645605300000|2022-02-23 08:35:00|26314.4|26299.4|26311.9|26296.9|26329.4|26314.4|26294.4|26279.4|238
1645605600000|2022-02-23 08:40:00|26312|26297|26329.5|26314.5|26334.5|26319.5|26294.5|26279.5|157
1645605900000|2022-02-23 08:45:00|26334.5|26319.5|26344.5|26329.5|26349.5|26334.5|26324.5|26309.5|201
1645606200000|2022-02-23 08:50:00|26339.5|26324.5|26339.5|26324.5|26367|26352|26334.5|26319.5|176
1645606500000|2022-02-23 08:55:00|26342|26327|26349.5|26334.5|26357|26342|26314.5|26299.5|174
1645606800000|2022-02-23 09:00:00|26357|26342|26374.5|26359.5|26387|26372|26347|26332|290
1645607100000|2022-02-23 09:05:00|26377|26362|26349.5|26334.5|26379.5|26364.5|26339.5|26324.5|111
1645607400000|2022-02-23 09:10:00|26347|26332|26377|26362|26384.5|26369.5|26334.5|26319.5|254
1645607700000|2022-02-23 09:15:00|26379.5|26364.5|26384.5|26369.5|26389.5|26374.5|26359.5|26344.5|178
1645608000000|2022-02-23 09:20:00|26382|26367|26359.5|26344.5|26394.5|26379.5|26354.5|26339.5|161
1645608300000|2022-02-23 09:25:00|26364.5|26349.5|26359.5|26344.5|26379.5|26364.5|26354.5|26339.5|102
1645608600000|2022-02-23 09:30:00|26362|26347|26369.5|26354.5|26389.5|26374.5|26359.5|26344.5|148
1645608900000|2022-02-23 09:35:00|26372|26357|26359.5|26344.5|26374.5|26359.5|26354.5|26339.5|68
1645609200000|2022-02-23 09:40:00|26362|26347|26349.5|26334.5|26379.5|26364.5|26349.5|26334.5|85
1645609500000|2022-02-23 09:45:00|26352|26337|26374.5|26359.5|26379.5|26364.5|26349.5|26334.5|64
1645609800000|2022-02-23 09:50:00|26377|26362|26309.5|26294.5|26382|26367|26309.5|26294.5|158
1645610100000|2022-02-23 09:55:00|26312|26297|26274.5|26259.5|26339.5|26324.5|26257|26242|201
1645610400000|2022-02-23 10:00:00|26272|26257|26324.5|26309.5|26329.5|26314.5|26264.5|26249.5|131
1645610700000|2022-02-23 10:05:00|26322|26307|26234.5|26219.5|26349.5|26334.5|26229.5|26214.5|331
1645611000000|2022-02-23 10:10:00|26237|26222|26244.5|26229.5|26262|26247|26199.5|26184.5|252
1645611300000|2022-02-23 10:15:00|26247|26232|26277|26262|26279.5|26264.5|26239.5|26224.5|172
1645611600000|2022-02-23 10:20:00|26274.5|26259.5|26299.5|26284.5|26314.5|26299.5|26274.5|26259.5|177
1645611900000|2022-02-23 10:25:00|26297|26282|26259.5|26244.5|26307|26292|26254.5|26239.5|324
1645612200000|2022-02-23 10:30:00|26254.5|26239.5|26309.5|26294.5|26309.5|26294.5|26254.5|26239.5|62
1645612500000|2022-02-23 10:35:00|26304.5|26289.5|26277|26262|26309.5|26294.5|26274.5|26259.5|75
1645612800000|2022-02-23 10:40:00|26279.5|26264.5|26269.5|26254.5|26299.5|26284.5|26264.5|26249.5|32
1645613100000|2022-02-23 10:45:00|26264.5|26249.5|26242|26227|26274.5|26259.5|26227|26212|66
1645613400000|2022-02-23 10:50:00|26244.5|26229.5|26274.5|26259.5|26279.5|26264.5|26234.5|26219.5|95
1645613700000|2022-02-23 10:55:00|26272|26257|26294.5|26279.5|26299.5|26284.5|26264.5|26249.5|74
1645614000000|2022-02-23 11:00:00|26292|26277|26309.5|26294.5|26314.5|26299.5|26269.5|26254.5|79
1645614300000|2022-02-23 11:05:00|26307|26292|26307|26292|26319.5|26304.5|26279.5|26264.5|85
1645614600000|2022-02-23 11:10:00|26309.5|26294.5|26297|26282|26327|26312|26294.5|26279.5|64
1645614900000|2022-02-23 11:15:00|26299.5|26284.5|26272|26257|26314.5|26299.5|26267|26252|111
1645615200000|2022-02-23 11:20:00|26269.5|26254.5|26269.5|26254.5|26284.5|26269.5|26254.5|26239.5|167
1645615500000|2022-02-23 11:25:00|26272|26257|26299.5|26284.5|26299.5|26284.5|26269.5|26254.5|98
1645615800000|2022-02-23 11:30:00|26297|26282|26299.5|26284.5|26319.5|26304.5|26294.5|26279.5|108
1645616100000|2022-02-23 11:35:00|26297|26282|26254.5|26239.5|26299.5|26284.5|26247|26232|57
1645616400000|2022-02-23 11:40:00|26252|26237|26249.5|26234.5|26269.5|26254.5|26247|26232|63
1645616700000|2022-02-23 11:45:00|26247|26232|26224.5|26209.5|26252|26237|26219.5|26204.5|58
1645617000000|2022-02-23 11:50:00|26222|26207|26222|26207|26244.5|26229.5|26214.5|26199.5|105
1645617300000|2022-02-23 11:55:00|26224.5|26209.5|26182|26167|26224.5|26209.5|26179.5|26164.5|315
1645617600000|2022-02-23 12:00:00|26184.5|26169.5|26219.5|26204.5|26232|26217|26184.5|26169.5|673
1645617900000|2022-02-23 12:05:00|26224.5|26209.5|26219.5|26204.5|26239.5|26224.5|26217|26202|100
1645618200000|2022-02-23 12:10:00|26222|26207|26234.5|26219.5|26239.5|26224.5|26207|26192|48
1645618500000|2022-02-23 12:15:00|26237|26222|26244.5|26229.5|26249.5|26234.5|26232|26217|45
1645618800000|2022-02-23 12:20:00|26247|26232|26244.5|26229.5|26257|26242|26239.5|26224.5|67
1645619100000|2022-02-23 12:25:00|26242|26227|26244.5|26229.5|26252|26237|26234.5|26219.5|37
1645619400000|2022-02-23 12:30:00|26247|26232|26249.5|26234.5|26254.5|26239.5|26239.5|26224.5|32
1645619700000|2022-02-23 12:35:00|26252|26237|26254.5|26239.5|26259.5|26244.5|26249.5|26234.5|42
1645620000000|2022-02-23 12:40:00|26249.3|26234.3|26264.3|26249.3|26269.3|26254.3|26249.3|26234.3|70
1645620300000|2022-02-23 12:45:00|26259.3|26244.3|26254.3|26239.3|26271.8|26256.8|26249.3|26234.3|43
1645620600000|2022-02-23 12:50:00|26251.8|26236.8|26276.8|26261.8|26279.3|26264.3|26249.3|26234.3|27
1645620900000|2022-02-23 12:55:00|26279.3|26264.3|26274.3|26259.3|26284.3|26269.3|26269.3|26254.3|32
1645621200000|2022-02-23 13:00:00|26276.8|26261.8|26296.8|26281.8|26301.8|26286.8|26271.8|26256.8|120
1645621500000|2022-02-23 13:05:00|26299.3|26284.3|26314.3|26299.3|26314.3|26299.3|26294.3|26279.3|61
1645621800000|2022-02-23 13:10:00|26316.8|26301.8|26296.8|26281.8|26329.3|26314.3|26294.3|26279.3|81
1645622100000|2022-02-23 13:15:00|26299.3|26284.3|26319.3|26304.3|26321.8|26306.8|26294.3|26279.3|54
1645622400000|2022-02-23 13:20:00|26316.8|26301.8|26276.8|26261.8|26319.3|26304.3|26274.3|26259.3|149
1645622700000|2022-02-23 13:25:00|26279.3|26264.3|26264.3|26249.3|26296.8|26281.8|26261.8|26246.8|48
1645623000000|2022-02-23 13:30:00|26269.3|26254.3|26254.3|26239.3|26276.8|26261.8|26251.8|26236.8|64
1645623300000|2022-02-23 13:35:00|26251.8|26236.8|26266.8|26251.8|26284.3|26269.3|26249.3|26234.3|28
1645623600000|2022-02-23 13:40:00|26264.3|26249.3|26274.3|26259.3|26281.8|26266.8|26256.8|26241.8|37
1645623900000|2022-02-23 13:45:00|26271.8|26256.8|26289.3|26274.3|26294.3|26279.3|26269.3|26254.3|74
1645624200000|2022-02-23 13:50:00|26286.8|26271.8|26309.3|26294.3|26309.3|26294.3|26284.3|26269.3|60
1645624500000|2022-02-23 13:55:00|26306.8|26291.8|26324.3|26309.3|26334.3|26319.3|26304.3|26289.3|103
1645624800000|2022-02-23 14:00:00|26321.8|26306.8|26316.8|26301.8|26326.8|26311.8|26299.3|26284.3|50
1645625100000|2022-02-23 14:05:00|26319.3|26304.3|26304.3|26289.3|26319.3|26304.3|26294.3|26279.3|39
1645625400000|2022-02-23 14:10:00|26299.3|26284.3|26279.3|26264.3|26311.8|26296.8|26269.3|26254.3|310
1645625700000|2022-02-23 14:15:00|26281.8|26266.8|26264.3|26249.3|26289.3|26274.3|26264.3|26249.3|135
1645626000000|2022-02-23 14:20:00|26266.8|26251.8|26286.8|26271.8|26289.3|26274.3|26259.3|26244.3|98
1645626300000|2022-02-23 14:25:00|26284.3|26269.3|26281.8|26266.8|26286.8|26271.8|26259.3|26244.3|74
1645626600000|2022-02-23 14:30:00|26284.3|26269.3|26309.3|26294.3|26314.3|26299.3|26264.3|26249.3|207
1645626900000|2022-02-23 14:35:00|26304.3|26289.3|26284.3|26269.3|26309.3|26294.3|26269.3|26254.3|332
1645627200000|2022-02-23 14:40:00|26286.8|26271.8|26284.3|26269.3|26294.3|26279.3|26259.3|26244.3|265
1645627500000|2022-02-23 14:45:00|26289.3|26274.3|26279.3|26264.3|26334.3|26319.3|26276.8|26261.8|338
1645627800000|2022-02-23 14:50:00|26284.3|26269.3|26209.3|26194.3|26291.8|26276.8|26204.3|26189.3|176
1645628100000|2022-02-23 14:55:00|26206.8|26191.8|26179.3|26164.3|26244.3|26229.3|26174.3|26159.3|249
1645628400000|2022-02-23 15:00:00|26176.8|26161.8|26154.3|26139.3|26181.8|26166.8|26119.3|26104.3|338
1645628700000|2022-02-23 15:05:00|26156.8|26141.8|26051.8|26036.8|26156.8|26141.8|26024.3|26009.3|508
1645629000000|2022-02-23 15:10:00|26054.2|26039.2|26074.2|26059.2|26101.7|26086.7|26021.7|26006.7|386
1645629300000|2022-02-23 15:15:00|26076.7|26061.7|26031.7|26016.7|26076.7|26061.7|26026.7|26011.7|174
1645629600000|2022-02-23 15:20:00|26026.7|26011.7|26014.2|25999.2|26061.7|26046.7|26006.7|25991.7|230
1645629900000|2022-02-23 15:25:00|26011.7|25996.7|25989.2|25974.2|26026.7|26011.7|25956.7|25941.7|245
1645630200000|2022-02-23 15:30:00|25986.7|25971.7|26026.7|26011.7|26036.7|26021.7|25961.7|25946.7|180
1645630500000|2022-02-23 15:35:00|26024.2|26009.2|26041.7|26026.7|26066.7|26051.7|26021.7|26006.7|141
1645630800000|2022-02-23 15:40:00|26039.2|26024.2|25996.7|25981.7|26046.7|26031.7|25971.7|25956.7|185
1645631100000|2022-02-23 15:45:00|25991.7|25976.7|25981.7|25966.7|26031.7|26016.7|25976.7|25961.7|158
1645631400000|2022-02-23 15:50:00|25979.2|25964.2|26001.7|25986.7|26016.7|26001.7|25971.7|25956.7|95
1645631700000|2022-02-23 15:55:00|25999.2|25984.2|26001.7|25986.7|26029.2|26014.2|25984.2|25969.2|124
1645632000000|2022-02-23 16:00:00|25999.2|25984.2|26001.7|25986.7|26021.7|26006.7|25976.7|25961.7|126
1645632300000|2022-02-23 16:05:00|25996.7|25981.7|25941.7|25926.7|25999.2|25984.2|25921.7|25906.7|204
1645632600000|2022-02-23 16:10:00|25944.2|25929.2|25986.7|25971.7|25991.7|25976.7|25936.7|25921.7|221
1645632900000|2022-02-23 16:15:00|25981.7|25966.7|25986.7|25971.7|25986.7|25971.7|25954.2|25939.2|161
1645633200000|2022-02-23 16:20:00|25984.2|25969.2|25966.7|25951.7|25989.2|25974.2|25949.2|25934.2|211
1645633500000|2022-02-23 16:25:00|25969.2|25954.2|25976.7|25961.7|25996.7|25981.7|25966.7|25951.7|356
1645633800000|2022-02-23 16:30:00|25979.2|25964.2|25966.7|25951.7|26004.2|25989.2|25946.7|25931.7|587
1645634100000|2022-02-23 16:35:00|25969.2|25954.2|25974.2|25959.2|26001.7|25986.7|25946.7|25931.7|176
1645634400000|2022-02-23 16:40:00|25976.7|25961.7|25969.2|25954.2|25991.7|25976.7|25964.2|25949.2|84
1645634700000|2022-02-23 16:45:00|25966.7|25951.7|25994.2|25979.2|25996.7|25981.7|25956.7|25941.7|83
1645635000000|2022-02-23 16:50:00|25999.2|25974.2|26029.2|26009.2|26044.2|26024.2|25994.2|25974.2|65
1645635300000|2022-02-23 16:55:00|26034.2|26014.2|26049.2|26029.2|26059.2|26039.2|26024.2|26004.2|96
1645635600000|2022-02-23 17:00:00|26054.2|26034.2|26039.2|26019.2|26064.2|26039.2|26024.2|25999.2|46
1645635900000|2022-02-23 17:05:00|26044.2|26024.2|26049.2|26029.2|26054.2|26034.2|26024.2|26004.2|30
1645636200000|2022-02-23 17:10:00|26054.2|26034.2|26034.2|26014.2|26069.2|26049.2|26029.2|26009.2|32
1645636500000|2022-02-23 17:15:00|26039.2|26019.2|26089.2|26069.2|26094.2|26074.2|26034.2|26014.2|55
1645636800000|2022-02-23 17:20:00|26084.2|26064.2|26099.2|26079.2|26109.2|26089.2|26084.2|26059.2|38
1645637100000|2022-02-23 17:25:00|26094.2|26074.2|26109.2|26089.2|26114.2|26094.2|26094.2|26069.2|26
1645637400000|2022-02-23 17:30:00|26114.2|26094.2|26084.2|26064.2|26114.2|26094.2|26084.2|26064.2|46
1645637700000|2022-02-23 17:35:00|26079.2|26059.2|26064.2|26044.2|26084.2|26064.2|26059.2|26039.2|28
1645638000000|2022-02-23 17:40:00|26069.2|26049.2|26084.2|26064.2|26089.2|26069.2|26064.2|26039.2|17
1645638300000|2022-02-23 17:45:00|26079.2|26059.2|26059.2|26039.2|26094.2|26074.2|26059.2|26039.2|32
1645638600000|2022-02-23 17:50:00|26064.2|26044.2|26039.2|26019.2|26069.2|26044.2|26034.2|26014.2|45
1645638900000|2022-02-23 17:55:00|26034.2|26014.2|26044.2|26024.2|26054.2|26034.2|26029.2|26009.2|19
1645639200000|2022-02-23 18:00:00|26039.2|26019.2|26024.2|26004.2|26039.2|26019.2|26019.2|25994.2|9
1645639500000|2022-02-23 18:05:00|26029.2|26009.2|26014.2|25994.2|26034.2|26014.2|26009.2|25989.2|23
1645639800000|2022-02-23 18:10:00|26019.2|25999.2|25964.2|25944.2|26024.2|25999.2|25964.2|25944.2|53
1645640100000|2022-02-23 18:15:00|25959.2|25939.2|25979.2|25959.2|25989.2|25964.2|25944.2|25924.2|39
1645640400000|2022-02-23 18:20:00|25974.2|25954.2|25979.2|25954.2|25989.2|25969.2|25964.2|25939.2|9
1645640700000|2022-02-23 18:25:00|25984.2|25959.2|25949.2|25929.2|25989.2|25969.2|25944.2|25919.2|26
1645641000000|2022-02-23 18:30:00|25954.2|25934.2|25909.2|25889.2|25969.2|25949.2|25904.2|25884.2|54
1645641300000|2022-02-23 18:35:00|25914.2|25894.2|25964.2|25944.2|25969.2|25949.2|25909.2|25884.2|30
1645641600000|2022-02-23 18:40:00|25959.2|25939.2|25969.2|25949.2|25984.2|25964.2|25954.2|25934.2|28
1645641900000|2022-02-23 18:45:00|25974.2|25954.2|26014.2|25989.2|26014.2|25994.2|25969.2|25949.2|25
1645642200000|2022-02-23 18:50:00|26009.2|25994.2|25964.2|25944.2|26019.2|25994.2|25949.2|25929.2|31
1645642500000|2022-02-23 18:55:00|25959.2|25939.2|25959.2|25939.2|25969.2|25944.2|25949.2|25929.2|29
1645642800000|2022-02-23 19:00:00|25954.2|25934.2|25924.2|25904.2|25974.2|25954.2|25919.2|25894.2|71
1645643100000|2022-02-23 19:05:00|25929.2|25909.2|25939.2|25919.2|25954.2|25934.2|25919.2|25899.2|34
1645643400000|2022-02-23 19:10:00|25944.2|25924.2|25929.2|25909.2|25964.2|25944.2|25924.2|25904.2|26
1645643700000|2022-02-23 19:15:00|25924.2|25904.2|25934.2|25914.2|25954.2|25934.2|25909.2|25889.2|28
1645644000000|2022-02-23 19:20:00|25929.2|25909.2|25884.2|25859.2|25944.2|25924.2|25874.2|25854.2|41
1645644300000|2022-02-23 19:25:00|25889.2|25864.2|25856.7|25841.7|25889.2|25864.2|25856.7|25839.2|37
1645644600000|2022-02-23 19:30:00|25861.7|25846.7|25859.2|25844.2|25876.7|25861.7|25844.2|25829.2|18
1645644900000|2022-02-23 19:35:00|25861.7|25846.7|25869.2|25854.2|25879.2|25864.2|25859.2|25844.2|6
1645645200000|2022-02-23 19:40:00|25866.7|25851.7|25814.2|25799.2|25866.7|25851.7|25801.7|25786.7|45
1645645500000|2022-02-23 19:45:00|25816.7|25801.7|25834.2|25819.2|25854.2|25839.2|25811.7|25796.7|39
1645645800000|2022-02-23 19:50:00|25831.7|25816.7|25814.2|25799.2|25854.2|25839.2|25811.7|25796.7|16
1645646100000|2022-02-23 19:55:00|25816.7|25801.7|25819.2|25804.2|25836.7|25821.7|25809.2|25794.2|49
1645646400000|2022-02-23 20:00:00|25816.7|25801.7|25794.2|25779.2|25826.7|25811.7|25786.7|25771.7|23
1645646700000|2022-02-23 20:05:00|25796.7|25781.7|25794.2|25779.2|25814.2|25799.2|25779.2|25764.2|16
1645647000000|2022-02-23 20:10:00|25791.7|25776.7|25809.2|25794.2|25811.7|25796.7|25784.2|25769.2|17
1645647300000|2022-02-23 20:15:00|25806.7|25791.7|25809.2|25794.2|25836.7|25821.7|25799.2|25784.2|23
1645647600000|2022-02-23 20:20:00|25811.7|25796.7|25816.7|25801.7|25824.2|25809.2|25801.7|25786.7|3
1645647900000|2022-02-23 20:25:00|25819.2|25804.2|25849.2|25834.2|25859.2|25844.2|25809.2|25794.2|35
1645648200000|2022-02-23 20:30:00|25846.7|25831.7|25834.2|25819.2|25859.2|25844.2|25824.2|25809.2|24
1645648500000|2022-02-23 20:35:00|25836.7|25821.7|25801.7|25786.7|25844.2|25829.2|25801.7|25786.7|7
1645648800000|2022-02-23 20:40:00|25806.7|25791.7|25789.2|25774.2|25819.2|25804.2|25786.7|25771.7|25
1645649100000|2022-02-23 20:45:00|25791.7|25776.7|25774.2|25759.2|25801.7|25786.7|25771.7|25756.7|42
1645649400000|2022-02-23 20:50:00|25771.7|25756.7|25771.7|25756.7|25789.2|25774.2|25761.7|25746.7|33
1645649700000|2022-02-23 20:55:00|25779.2|25764.2|25786.7|25771.7|25804.2|25789.2|25771.7|25756.7|38
1645650000000|2022-02-23 21:00:00|25795.9|25755.9|25819.1|25779.1|25835.4|25795.4|25795.9|25755.9|0
1645650300000|2022-02-23 21:05:00|25819.2|25779.2|25817.2|25777.2|25835.4|25795.4|25817.2|25777.2|0
1645650600000|2022-02-23 21:10:00|25819.1|25779.1|25812|25772|25831.5|25791.5|25797|25757|0
1645650900000|2022-02-23 21:15:00|25812.6|25772.6|25808.1|25768.1|25821.1|25781.1|25806.1|25766.1|0
1645651200000|2022-02-23 21:20:00|25808.7|25768.7|25812|25772|25813.3|25773.3|25800.9|25760.9|0
1645651500000|2022-02-23 21:25:00|25812.6|25772.6|25801.7|25761.7|25816.5|25776.5|25795.2|25755.2|0
1645651800000|2022-02-23 21:30:00|25803|25763|25786|25746|25803|25763|25786|25746|0
1645652100000|2022-02-23 21:35:00|25784.7|25744.7|25795.8|25755.8|25803.6|25763.6|25762.5|25722.5|0
1645652400000|2022-02-23 21:40:00|25797.1|25757.1|25754.6|25714.6|25797.7|25757.7|25725.9|25685.9|0
1645652700000|2022-02-23 21:45:00|25754.5|25714.5|25765.6|25725.6|25779.3|25739.3|25752|25712|0
1645653000000|2022-02-23 21:50:00|25765.7|25725.7|25756.5|25716.5|25769.5|25729.5|25742.2|25702.2|0
1645653300000|2022-02-23 21:55:00|25755.9|25715.9|25744.1|25704.1|25756.5|25716.5|25733.1|25693.1|0
1645653600000|2022-02-23 22:00:00|25745.4|25705.4|25744.8|25704.8|25746.1|25706.1|25740.3|25700.3|0
1645653900000|2022-02-23 22:05:00|25746.1|25706.1|25742.9|25702.9|25746.7|25706.7|25742.2|25702.2|0
1645654200000|2022-02-23 22:10:00|25742.2|25702.2|25742.9|25702.9|25746.7|25706.7|25739.6|25699.6|0
1645654500000|2022-02-23 22:15:00|25742.2|25702.2|25741.2|25701.2|25744.1|25704.1|25739.6|25699.6|0
1645654800000|2022-02-23 22:20:00|25740.7|25700.7|25736.9|25696.9|25740.7|25700.7|25736.3|25696.3|0
1645655100000|2022-02-23 22:25:00|25736.3|25696.3|25731.1|25691.1|25738.8|25698.8|25731.1|25691.1|0
1645655400000|2022-02-23 22:30:00|25731.8|25691.8|25727.9|25687.9|25731.8|25691.8|25726|25686|0
1645655700000|2022-02-23 22:35:00|25727.3|25687.3|25726.7|25686.7|25733.7|25693.7|25726|25686|0
1645656000000|2022-02-23 22:40:00|25727.9|25687.9|25728.6|25688.6|25728.6|25688.6|25725.4|25685.4|0
1645656300000|2022-02-23 22:45:00|25727.9|25687.9|25738.2|25698.2|25738.2|25698.2|25726.7|25686.7|0
1645656600000|2022-02-23 22:50:00|25738.8|25698.8|25738.2|25698.2|25740.1|25700.1|25736.3|25696.3|0
1645656900000|2022-02-23 22:55:00|25737.5|25697.5|25750.3|25710.3|25751.6|25711.6|25737.5|25697.5|0
1645657200000|2022-02-23 23:00:00|25750.5|25710.5|25755.4|25715.4|25804.2|25764.2|25745.9|25705.9|0
1645657500000|2022-02-23 23:05:00|25755.5|25715.5|25732.6|25692.6|25763.2|25723.2|25721.5|25681.5|0
1645657800000|2022-02-23 23:10:00|25731.3|25691.3|25720.8|25680.8|25750.6|25710.6|25714.4|25674.4|0
1645658100000|2022-02-23 23:15:00|25720.2|25680.2|25666.7|25626.7|25727.3|25687.3|25660.9|25620.9|0
1645658400000|2022-02-23 23:20:00|25666.8|25626.8|25661.1|25621.1|25678|25638|25660.9|25620.9|0
1645658700000|2022-02-23 23:25:00|25663|25623|25705.3|25665.3|25726.8|25686.8|25662.4|25622.4|0
1645659000000|2022-02-23 23:30:00|25703.4|25663.4|25724.9|25684.9|25724.9|25684.9|25701.4|25661.4|0
1645659300000|2022-02-23 23:35:00|25724.2|25684.2|25722.3|25682.3|25724.9|25684.9|25710.5|25670.5|0
1645659600000|2022-02-23 23:40:00|25723.6|25683.6|25765.8|25725.8|25773.7|25733.7|25717.7|25677.7|0
1645659900000|2022-02-23 23:45:00|25764.5|25724.5|25741.8|25701.8|25767.2|25727.2|25738.5|25698.5|0
1645660200000|2022-02-23 23:50:00|25743.1|25703.1|25752.8|25712.8|25754.8|25714.8|25732.6|25692.6|0
1645660500000|2022-02-23 23:55:00|25753.5|25713.5|25732.6|25692.6|25762.6|25722.6|25723.5|25683.5|0
1645660800000|2022-02-24 00:00:00|25730.7|25690.7|25721.6|25681.6|25765.8|25725.8|25707.3|25667.3|0
1645661100000|2022-02-24 00:05:00|25722.9|25682.9|25702.7|25662.7|25732.6|25692.6|25687.1|25647.1|0
1645661400000|2022-02-24 00:10:00|25703.4|25663.4|25711.5|25671.5|25750.9|25710.9|25698.1|25658.1|0
1645661700000|2022-02-24 00:15:00|25711.4|25671.4|25687.5|25647.5|25716.6|25676.6|25660.1|25620.1|0
1645662000000|2022-02-24 00:20:00|25688.1|25648.1|25693.9|25653.9|25695.9|25655.9|25676.2|25636.2|0
1645662300000|2022-02-24 00:25:00|25693.3|25653.3|25642.7|25602.7|25699.1|25659.1|25585.6|25545.6|0
1645662600000|2022-02-24 00:30:00|25641.5|25601.5|25586.7|25546.7|25642.7|25602.7|25570.5|25530.5|0
1645662900000|2022-02-24 00:35:00|25587.3|25547.3|25577.1|25537.1|25632.3|25592.3|25568.9|25528.9|0
1645663200000|2022-02-24 00:40:00|25577.7|25537.7|25610|25570|25640.7|25600.7|25575.6|25535.6|0
1645663500000|2022-02-24 00:45:00|25613.3|25573.3|25595.5|25555.5|25616.6|25576.6|25593.6|25553.6|0
1645663800000|2022-02-24 00:50:00|25593.7|25553.7|25569.2|25529.2|25600.2|25560.2|25569.2|25529.2|0
1645664100000|2022-02-24 00:55:00|25568.6|25528.6|25520.4|25480.4|25577.1|25537.1|25518.6|25478.6|0
1645664400000|2022-02-24 01:00:00|25521|25481|25538|25498|25573.9|25533.9|25520.4|25480.4|0
1645664700000|2022-02-24 01:05:00|25536.8|25496.8|25566.2|25526.2|25571.3|25531.3|25525|25485|0
1645665000000|2022-02-24 01:10:00|25564.8|25524.8|25571.3|25531.3|25613.7|25573.7|25564.7|25524.7|0
1645665300000|2022-02-24 01:15:00|25571.2|25531.2|25538.5|25498.5|25590.7|25550.7|25533.2|25493.2|0
1645665600000|2022-02-24 01:20:00|25538.4|25498.4|25538.4|25498.4|25559.3|25519.3|25509.1|25469.1|0
1645665900000|2022-02-24 01:25:00|25539|25499|25536.5|25496.5|25565.7|25525.7|25530.1|25490.1|0
1645666200000|2022-02-24 01:30:00|25534.1|25494.1|25595.1|25555.1|25616.6|25576.6|25522.1|25482.1|0
1645666500000|2022-02-24 01:35:00|25594.5|25554.5|25587.4|25547.4|25606.7|25566.7|25567.9|25527.9|0
1645666800000|2022-02-24 01:40:00|25588.1|25548.1|25576|25536|25621.5|25581.5|25562.9|25522.9|0
1645667100000|2022-02-24 01:45:00|25576.6|25536.6|25618.2|25578.2|25649.3|25609.3|25569.4|25529.4|0
1645667400000|2022-02-24 01:50:00|25617.6|25577.6|25663.6|25623.6|25718.9|25678.9|25616.8|25576.8|0
1645667700000|2022-02-24 01:55:00|25663|25623|25663.6|25623.6|25675.2|25635.2|25637.4|25597.4|0
1645668000000|2022-02-24 02:00:00|25665.4|25625.4|25630.4|25590.4|25686.4|25646.4|25621.3|25581.3|0
1645668300000|2022-02-24 02:05:00|25629.5|25589.5|25624.4|25584.4|25652.3|25612.3|25591.9|25551.9|0
1645668600000|2022-02-24 02:10:00|25623|25583|25639.3|25599.3|25649|25609|25613.2|25573.2|0
1645668900000|2022-02-24 02:15:00|25640.7|25600.7|25647.2|25607.2|25683|25643|25640.7|25600.7|0
1645669200000|2022-02-24 02:20:00|25649.1|25609.1|25627.7|25587.7|25655.5|25615.5|25606.9|25566.9|0
1645669500000|2022-02-24 02:25:00|25629.5|25589.5|25542.9|25502.9|25630.9|25590.9|25530|25490|0
1645669800000|2022-02-24 02:30:00|25543.5|25503.5|25630.6|25590.6|25638.9|25598.9|25538.1|25498.1|0
1645670100000|2022-02-24 02:35:00|25630|25590|25651.9|25611.9|25661.7|25621.7|25609.7|25569.7|0
1645670400000|2022-02-24 02:40:00|25653.8|25613.8|25638.9|25598.9|25656.6|25616.6|25624|25584|0
1645670700000|2022-02-24 02:45:00|25639.5|25599.5|25599.7|25559.7|25659.8|25619.8|25594.6|25554.6|0
1645671000000|2022-02-24 02:50:00|25600.3|25560.3|25541.1|25501.1|25607.6|25567.6|25503.6|25463.6|0
1645671300000|2022-02-24 02:55:00|25541|25501|25496|25456|25557.5|25517.5|25476.5|25436.5|0
1645671600000|2022-02-24 03:00:00|25494.8|25454.8|25445.7|25405.7|25516.9|25476.9|25438.7|25398.7|0
1645671900000|2022-02-24 03:05:00|25445.1|25405.1|25277.2|25237.2|25445.1|25405.1|25263.9|25223.9|0
1645672200000|2022-02-24 03:10:00|25272.1|25232.1|25321.1|25281.1|25391.3|25351.3|25255.7|25215.7|0
1645672500000|2022-02-24 03:15:00|25321.2|25281.2|25345.3|25305.3|25382.5|25342.5|25272.1|25232.1|0
1645672800000|2022-02-24 03:20:00|25345.9|25305.9|25238.3|25198.3|25368.1|25328.1|25236.4|25196.4|0
1645673100000|2022-02-24 03:25:00|25239.7|25199.7|25226.8|25186.8|25264.3|25224.3|25202.5|25162.5|0
1645673400000|2022-02-24 03:30:00|25225.6|25185.6|25147.6|25107.6|25249.9|25209.9|25129.3|25089.3|0
1645673700000|2022-02-24 03:35:00|25147.5|25107.5|25054.3|25014.3|25170.7|25130.7|25054.3|25014.3|0
1645674000000|2022-02-24 03:40:00|25053.1|25013.1|25142.4|25102.4|25150.8|25110.8|25043.3|25003.3|0
1645674300000|2022-02-24 03:45:00|25139.1|25099.1|25198.6|25158.6|25210.9|25170.9|25124.8|25084.8|0
1645674600000|2022-02-24 03:50:00|25198.7|25158.7|25148.5|25108.5|25236.3|25196.3|25133.7|25093.7|0
1645674900000|2022-02-24 03:55:00|25149.1|25109.1|25058.9|25018.9|25154.9|25114.9|25050.9|25010.9|0
1645675200000|2022-02-24 04:00:00|25058.7|25018.7|25085.8|25045.8|25104.5|25064.5|25045.8|25005.8|0
1645675500000|2022-02-24 04:05:00|25085.2|25045.2|25094.2|25054.2|25144.2|25104.2|25059.7|25019.7|0
1645675800000|2022-02-24 04:10:00|25093.6|25053.6|24988.6|24948.6|25094.2|25054.2|24972.2|24932.2|0
1645676100000|2022-02-24 04:15:00|24988.5|24948.5|24953.1|24913.1|24999.9|24959.9|24943.1|24903.1|0
1645676400000|2022-02-24 04:20:00|24953|24913|25018|24978|25033|24993|24943.3|24903.3|0
1645676700000|2022-02-24 04:25:00|25018.1|24978.1|25017.4|24977.4|25039.4|24999.4|25001.1|24961.1|0
1645677000000|2022-02-24 04:30:00|25018|24978|25060.9|25020.9|25106.8|25066.8|25001.2|24961.2|0
1645677300000|2022-02-24 04:35:00|25058.9|25018.9|25018.2|24978.2|25095.9|25055.9|25018.2|24978.2|0
1645677600000|2022-02-24 04:40:00|25016.4|24976.4|25028|24988|25046|25006|24990.8|24950.8|0
1645677900000|2022-02-24 04:45:00|25027.9|24987.9|25083.3|25043.3|25091.6|25051.6|25026.6|24986.6|0
1645678200000|2022-02-24 04:50:00|25083.5|25043.5|25121.9|25081.9|25161.2|25121.2|25083.4|25043.4|0
1645678500000|2022-02-24 04:55:00|25122.5|25082.5|25115.4|25075.4|25125.3|25085.3|25099.2|25059.2|0
1645678800000|2022-02-24 05:00:00|25115.5|25075.5|25042.6|25002.6|25127|25087|25031|24991|0
1645679100000|2022-02-24 05:05:00|25043.2|25003.2|25010.1|24970.1|25078.4|25038.4|24968|24928|0
1645679400000|2022-02-24 05:10:00|25010.7|24970.7|25097.6|25057.6|25118.9|25078.9|24987.2|24947.2|0
1645679700000|2022-02-24 05:15:00|25098.2|25058.2|25071.6|25031.6|25112.4|25072.4|25050.6|25010.6|0
1645680000000|2022-02-24 05:20:00|25072.2|25032.2|25089.5|25049.5|25097.7|25057.7|25056.7|25016.7|0
1645680300000|2022-02-24 05:25:00|25088.9|25048.9|25069.9|25029.9|25112.2|25072.2|25061.5|25021.5|0
1645680600000|2022-02-24 05:30:00|25069.8|25029.8|24967.7|24927.7|25071.3|25031.3|24963|24923|0
1645680900000|2022-02-24 05:35:00|24967.1|24927.1|24953.6|24913.6|25009.7|24969.7|24953.6|24913.6|0
1645681200000|2022-02-24 05:40:00|24953.7|24913.7|24984.9|24944.9|24988|24948|24950.4|24910.4|0
1645681500000|2022-02-24 05:45:00|24984.8|24944.8|24975.2|24935.2|25022.2|24982.2|24971.8|24931.8|0
1645681800000|2022-02-24 05:50:00|24973.4|24933.4|25014.5|24974.5|25021|24981|24968.8|24928.8|0
1645682100000|2022-02-24 05:55:00|25015.1|24975.1|25027.1|24987.1|25087.5|25047.5|25007.9|24967.9|0
1645682400000|2022-02-24 06:00:00|25027.3|24987.3|25073.2|25033.2|25082.9|25042.9|25003.2|24963.2|0
1645682700000|2022-02-24 06:05:00|25072.6|25032.6|25079.4|25039.4|25098.7|25058.7|25037.2|24997.2|0
1645683000000|2022-02-24 06:10:00|25078.8|25038.8|25011.8|24971.8|25095.8|25055.8|25008.5|24968.5|0
1645683300000|2022-02-24 06:15:00|25014.2|24974.2|25003.4|24963.4|25099.1|25059.1|25001.5|24961.5|0
1645683600000|2022-02-24 06:20:00|25002.2|24962.2|24957.7|24917.7|25006.7|24966.7|24944.8|24904.8|0
1645683900000|2022-02-24 06:25:00|24958.3|24918.3|24860.7|24820.7|24959.1|24919.1|24841.3|24801.3|0
1645684200000|2022-02-24 06:30:00|24859.3|24819.3|24835.3|24795.3|24911.1|24871.1|24830.6|24790.6|0
1645684500000|2022-02-24 06:35:00|24835.9|24795.9|24877.4|24837.4|24885.7|24845.7|24815.8|24775.8|0
1645684800000|2022-02-24 06:40:00|24872.7|24832.7|24892.2|24852.2|24924.6|24884.6|24850.2|24810.2|0
1645685100000|2022-02-24 06:45:00|24892.1|24852.1|24793.5|24753.5|24932.7|24892.7|24788.9|24748.9|0
1645685400000|2022-02-24 06:50:00|24797.2|24757.2|24698.4|24658.4|24816.2|24776.2|24654.5|24614.5|0
1645685700000|2022-02-24 06:55:00|24699|24659|24745.2|24705.2|24769.8|24729.8|24685.6|24645.6|0
1645686000000|2022-02-24 07:00:00|24750.2|24710.2|24956.7|24941.7|25091.7|25076.7|24722.5|24682.5|168
1645686300000|2022-02-24 07:05:00|24959.2|24944.2|24906.7|24891.7|24959.2|24944.2|24831.7|24816.7|177
1645686600000|2022-02-24 07:10:00|24911.7|24896.7|24844.2|24829.2|24921.7|24906.7|24831.7|24816.7|72
1645686900000|2022-02-24 07:15:00|24846.7|24831.7|24746.7|24731.7|24851.7|24836.7|24726.7|24711.7|79
1645687200000|2022-02-24 07:20:00|24749.2|24734.2|24744.2|24729.2|24796.7|24781.7|24716.7|24701.7|96
1645687500000|2022-02-24 07:25:00|24741.7|24726.7|24734.2|24719.2|24806.7|24791.7|24709.2|24694.2|101
1645687800000|2022-02-24 07:30:00|24726.7|24711.7|24751.7|24736.7|24811.7|24796.7|24724.2|24709.2|87
1645688100000|2022-02-24 07:35:00|24749.2|24734.2|24809.2|24794.2|24811.7|24796.7|24729.2|24714.2|105
1645688400000|2022-02-24 07:40:00|24804.2|24789.2|24884.2|24869.2|24914.2|24899.2|24761.7|24746.7|168
1645688700000|2022-02-24 07:45:00|24886.7|24871.7|24929.2|24914.2|24984.2|24969.2|24869.2|24854.2|208
1645689000000|2022-02-24 07:50:00|24934.2|24919.2|24881.7|24866.7|24956.7|24941.7|24881.7|24866.7|108
1645689300000|2022-02-24 07:55:00|24884.2|24869.2|24869.2|24854.2|24999.2|24984.2|24864.2|24849.2|173
1645689600000|2022-02-24 08:00:00|24866.7|24851.7|24816.7|24801.7|24874.2|24859.2|24731.7|24716.7|1039
1645689900000|2022-02-24 08:05:00|24809.2|24794.2|25089.2|25074.2|25091.7|25076.7|24799.2|24784.2|1376
1645690200000|2022-02-24 08:10:00|25086.7|25071.7|25044.2|25029.2|25121.7|25106.7|25029.2|25014.2|1268
1645690500000|2022-02-24 08:15:00|25041.7|25026.7|25274.2|25259.2|25274.2|25259.2|25024.2|25009.2|1103
1645690800000|2022-02-24 08:20:00|25269.2|25254.2|25264.2|25249.2|25306.7|25291.7|25194.2|25179.2|1437
1645691100000|2022-02-24 08:25:00|25261.7|25246.7|25239.2|25224.2|25294.2|25279.2|25176.7|25161.7|1017
1645691400000|2022-02-24 08:30:00|25236.7|25221.7|25234.2|25219.2|25279.2|25264.2|25169.2|25154.2|1146
1645691700000|2022-02-24 08:35:00|25236.7|25221.7|25164.2|25149.2|25241.7|25226.7|25111.7|25096.7|1260
1645692000000|2022-02-24 08:40:00|25161.7|25146.7|25119.2|25104.2|25181.7|25166.7|25051.7|25036.7|732
1645692300000|2022-02-24 08:45:00|25116.7|25101.7|25086.7|25071.7|25129.2|25114.2|25081.7|25066.7|446
1645692600000|2022-02-24 08:50:00|25089.2|25074.2|25112.5|25097.5|25167.5|25152.5|25073.5|25058.5|557
1645692900000|2022-02-24 08:55:00|25115|25100|25185|25170|25215|25200|25112.5|25097.5|1070
1645693200000|2022-02-24 09:00:00|25182.5|25167.5|25227.5|25212.5|25242.5|25227.5|25127.5|25112.5|978
1645693500000|2022-02-24 09:05:00|25225|25210|25267.5|25252.5|25327.5|25312.5|25205|25190|1244
1645693800000|2022-02-24 09:10:00|25265|25250|25207.5|25192.5|25290|25275|25162.5|25147.5|1045
1645694100000|2022-02-24 09:15:00|25205|25190|25117.5|25102.5|25217.5|25202.5|25117.5|25102.5|537
1645694400000|2022-02-24 09:20:00|25120|25105|25130|25115|25197.5|25182.5|25112.5|25097.5|452
1645694700000|2022-02-24 09:25:00|25132.5|25117.5|25052.5|25037.5|25132.5|25117.5|25040|25025|729
1645695000000|2022-02-24 09:30:00|25055|25040|25062.5|25047.5|25110|25095|25037.5|25022.5|447
1645695300000|2022-02-24 09:35:00|25057.5|25042.5|25072.5|25057.5|25095|25080|25027.5|25012.5|410
1645695600000|2022-02-24 09:40:00|25075|25060|25020|25005|25122.5|25107.5|24980|24965|488
1645695900000|2022-02-24 09:45:00|25015|25000|25022.5|25007.5|25037.5|25022.5|24987.5|24972.5|391
1645696200000|2022-02-24 09:50:00|25025|25010|24937.5|24922.5|25050|25035|24927.5|24912.5|602
1645696500000|2022-02-24 09:55:00|24935|24920|24952.5|24937.5|24977.5|24962.5|24927.5|24912.5|438
1645696800000|2022-02-24 10:00:00|24955|24940|24987.5|24972.5|24987.5|24972.5|24920|24905|479
1645697100000|2022-02-24 10:05:00|24982.5|24967.5|25047.5|25032.5|25055|25040|24972.5|24957.5|385
1645697400000|2022-02-24 10:10:00|25050|25035|24970|24955|25052.5|25037.5|24957.5|24942.5|665
1645697700000|2022-02-24 10:15:00|24972.5|24957.5|24897.5|24882.5|24997.5|24982.5|24890|24875|383
1645698000000|2022-02-24 10:20:00|24895|24880|24805|24790|24902.5|24887.5|24795|24780|822
1645698300000|2022-02-24 10:25:00|24802.5|24787.5|24830|24815|24887.5|24872.5|24787.5|24772.5|655
1645698600000|2022-02-24 10:30:00|24827.5|24812.5|24882.5|24867.5|24907.5|24892.5|24807.5|24792.5|373
1645698900000|2022-02-24 10:35:00|24877.5|24862.5|24897.5|24882.5|24900|24885|24820|24805|401
1645699200000|2022-02-24 10:40:00|24892.5|24877.5|24852.5|24837.5|24902.5|24887.5|24847.5|24832.5|346
1645699500000|2022-02-24 10:45:00|24855|24840|24875|24860|24900|24885|24822.5|24807.5|273
1645699800000|2022-02-24 10:50:00|24877.5|24862.5|24820|24805|24882.5|24867.5|24812.5|24797.5|407
1645700100000|2022-02-24 10:55:00|24817.5|24802.5|24820|24805|24840|24825|24797.5|24782.5|276
1645700400000|2022-02-24 11:00:00|24817.5|24802.5|24745|24730|24847.5|24832.5|24732.5|24717.5|421
1645700700000|2022-02-24 11:05:00|24742.5|24727.5|24690|24675|24755|24740|24657.5|24642.5|610
1645701000000|2022-02-24 11:10:00|24687.5|24672.5|24705|24690|24705|24690|24637.5|24622.5|803
1645701300000|2022-02-24 11:15:00|24702.5|24687.5|24612.5|24597.5|24707.5|24692.5|24607.5|24592.5|384
1645701600000|2022-02-24 11:20:00|24615|24600|24747.5|24732.5|24752.5|24737.5|24612.5|24597.5|402
1645701900000|2022-02-24 11:25:00|24745|24730|24700|24685|24775|24760|24685|24670|400
1645702200000|2022-02-24 11:30:00|24702.5|24687.5|24675|24660|24730|24715|24672.5|24657.5|289
1645702500000|2022-02-24 11:35:00|24672.5|24657.5|24665|24650|24672.5|24657.5|24627.5|24612.5|274
1645702800000|2022-02-24 11:40:00|24667.5|24652.5|24752.5|24737.5|24760|24745|24642.5|24627.5|401
1645703100000|2022-02-24 11:45:00|24757.5|24742.5|24787.5|24772.5|24827.5|24812.5|24722.5|24707.5|610
1645703400000|2022-02-24 11:50:00|24785|24770|24787.5|24772.5|24822.5|24807.5|24760|24745|496
1645703700000|2022-02-24 11:55:00|24785|24770|24827.5|24812.5|24835|24820|24757.5|24742.5|281
1645704000000|2022-02-24 12:00:00|24825|24810|24722.5|24707.5|24827.5|24812.5|24707.5|24692.5|531
1645704300000|2022-02-24 12:05:00|24720|24705|24697.5|24682.5|24727.5|24712.5|24682.5|24667.5|326
1645704600000|2022-02-24 12:10:00|24700|24685|24742.5|24727.5|24747.5|24732.5|24677.5|24662.5|245
1645704900000|2022-02-24 12:15:00|24740|24725|24727.5|24712.5|24775|24760|24712.5|24697.5|205
1645705200000|2022-02-24 12:20:00|24725|24710|24665|24650|24735|24720|24660|24645|310
1645705500000|2022-02-24 12:25:00|24662.5|24647.5|24672.5|24657.5|24687.5|24672.5|24642.5|24627.5|176
1645705800000|2022-02-24 12:30:00|24670|24655|24647.5|24632.5|24677.5|24662.5|24627.5|24612.5|391
1645706100000|2022-02-24 12:35:00|24642.5|24627.5|24615|24600|24647.5|24632.5|24605|24590|176
1645706400000|2022-02-24 12:40:00|24609.3|24594.3|24584.3|24569.3|24611.8|24596.8|24564.3|24549.3|386
1645706700000|2022-02-24 12:45:00|24586.8|24571.8|24576.8|24561.8|24589.3|24574.3|24541.8|24526.8|343
1645707000000|2022-02-24 12:50:00|24581.8|24566.8|24604.3|24589.3|24641.8|24626.8|24576.8|24561.8|244
1645707300000|2022-02-24 12:55:00|24606.8|24591.8|24661.8|24646.8|24664.3|24649.3|24596.8|24581.8|222
1645707600000|2022-02-24 13:00:00|24659.3|24644.3|24641.8|24626.8|24679.3|24664.3|24611.8|24596.8|222
1645707900000|2022-02-24 13:05:00|24644.3|24629.3|24584.3|24569.3|24654.3|24639.3|24579.3|24564.3|246
1645708200000|2022-02-24 13:10:00|24586.8|24571.8|24551.8|24536.8|24589.3|24574.3|24549.3|24534.3|162
1645708500000|2022-02-24 13:15:00|24554.3|24539.3|24556.8|24541.8|24589.3|24574.3|24509.3|24494.3|382
1645708800000|2022-02-24 13:20:00|24559.3|24544.3|24549.3|24534.3|24576.8|24561.8|24529.3|24514.3|276
1645709100000|2022-02-24 13:25:00|24546.8|24531.8|24561.8|24546.8|24599.3|24584.3|24546.8|24531.8|130
1645709400000|2022-02-24 13:30:00|24559.3|24544.3|24606.8|24591.8|24606.8|24591.8|24541.8|24526.8|172
1645709700000|2022-02-24 13:35:00|24601.8|24586.8|24626.8|24611.8|24666.8|24651.8|24576.8|24561.8|322
1645710000000|2022-02-24 13:40:00|24629.3|24614.3|24686.8|24671.8|24689.3|24674.3|24611.8|24596.8|377
1645710300000|2022-02-24 13:45:00|24689.3|24674.3|24714.3|24699.3|24724.3|24709.3|24659.3|24644.3|891
1645710600000|2022-02-24 13:50:00|24716.8|24701.8|24731.8|24716.8|24771.8|24756.8|24696.8|24681.8|665
1645710900000|2022-02-24 13:55:00|24729.3|24714.3|24624.3|24609.3|24736.8|24721.8|24621.8|24606.8|270
1645711200000|2022-02-24 14:00:00|24626.8|24611.8|24664.3|24649.3|24696.8|24681.8|24621.8|24606.8|421
1645711500000|2022-02-24 14:05:00|24661.8|24646.8|24639.3|24624.3|24686.8|24671.8|24636.8|24621.8|251
1645711800000|2022-02-24 14:10:00|24641.8|24626.8|24629.3|24614.3|24641.8|24626.8|24586.8|24571.8|241
1645712100000|2022-02-24 14:15:00|24631.8|24616.8|24664.3|24649.3|24679.3|24664.3|24611.8|24596.8|237
1645712400000|2022-02-24 14:20:00|24666.8|24651.8|24626.8|24611.8|24676.8|24661.8|24606.8|24591.8|224
1645712700000|2022-02-24 14:25:00|24624.3|24609.3|24604.3|24589.3|24636.8|24621.8|24589.3|24574.3|305
1645713000000|2022-02-24 14:30:00|24601.8|24586.8|24686.8|24671.8|24714.3|24699.3|24596.8|24581.8|584
1645713300000|2022-02-24 14:35:00|24691.8|24676.8|24751.8|24736.8|24756.8|24741.8|24639.3|24624.3|500
1645713600000|2022-02-24 14:40:00|24746.8|24731.8|24701.8|24686.8|24751.8|24736.8|24671.8|24656.8|656
1645713900000|2022-02-24 14:45:00|24696.8|24681.8|24756.8|24741.8|24759.3|24744.3|24656.8|24641.8|487
1645714200000|2022-02-24 14:50:00|24759.3|24744.3|24731.8|24716.8|24796.8|24781.8|24726.8|24711.8|521
1645714500000|2022-02-24 14:55:00|24736.8|24721.8|24759.3|24744.3|24761.8|24746.8|24686.8|24671.8|563
1645714800000|2022-02-24 15:00:00|24756.8|24741.8|24699.3|24684.3|24761.8|24746.8|24681.8|24666.8|899
1645715100000|2022-02-24 15:05:00|24701.8|24686.8|24789.3|24774.3|24791.8|24776.8|24671.8|24656.8|1588
1645715400000|2022-02-24 15:10:00|24791.6|24776.6|24844.1|24829.1|24854.1|24839.1|24761.6|24746.6|498
1645715700000|2022-02-24 15:15:00|24841.6|24826.6|24899.1|24884.1|24901.6|24886.6|24784.1|24769.1|829
1645716000000|2022-02-24 15:20:00|24904.1|24889.1|24941.6|24926.6|25029.1|25014.1|24881.6|24866.6|1394
1645716300000|2022-02-24 15:25:00|24944.1|24929.1|24864.1|24849.1|24951.6|24936.6|24859.1|24844.1|664
1645716600000|2022-02-24 15:30:00|24861.6|24846.6|24911.6|24896.6|24931.6|24916.6|24806.6|24791.6|933
1645716900000|2022-02-24 15:35:00|24909.1|24894.1|24861.6|24846.6|24924.1|24909.1|24839.1|24824.1|640
1645717200000|2022-02-24 15:40:00|24864.1|24849.1|24844.1|24829.1|24874.1|24859.1|24809.1|24794.1|438
1645717500000|2022-02-24 15:45:00|24839.1|24824.1|24904.1|24889.1|24954.1|24939.1|24839.1|24824.1|535
1645717800000|2022-02-24 15:50:00|24901.6|24886.6|24919.1|24904.1|24954.1|24939.1|24879.1|24864.1|324
1645718100000|2022-02-24 15:55:00|24921.6|24906.6|24889.1|24874.1|24939.1|24924.1|24879.1|24864.1|309
1645718400000|2022-02-24 16:00:00|24886.6|24871.6|24894.1|24879.1|24944.1|24929.1|24849.1|24834.1|555
1645718700000|2022-02-24 16:05:00|24891.6|24876.6|24974.1|24959.1|24979.1|24964.1|24879.1|24864.1|435
1645719000000|2022-02-24 16:10:00|24976.6|24961.6|24984.1|24969.1|25009.1|24994.1|24949.1|24934.1|393
1645719300000|2022-02-24 16:15:00|24979.1|24964.1|25004.1|24989.1|25006.6|24991.6|24946.6|24931.6|407
1645719600000|2022-02-24 16:20:00|25001.6|24986.6|24941.6|24926.6|25014.1|24999.1|24936.6|24921.6|652
1645719900000|2022-02-24 16:25:00|24939.1|24924.1|24901.6|24886.6|24961.6|24946.6|24879.1|24864.1|915
1645720200000|2022-02-24 16:30:00|24894.1|24879.1|24899.1|24884.1|24949.1|24934.1|24889.1|24874.1|1607
1645720500000|2022-02-24 16:35:00|24901.6|24886.6|24944.1|24929.1|24946.6|24931.6|24891.6|24876.6|582
1645720800000|2022-02-24 16:40:00|24939.1|24924.1|24814.1|24799.1|24939.1|24924.1|24809.1|24794.1|224
1645721100000|2022-02-24 16:45:00|24819.1|24804.1|24816.6|24801.6|24824.1|24809.1|24776.6|24761.6|129
1645721400000|2022-02-24 16:50:00|24821.6|24796.6|24856.6|24836.6|24881.6|24861.6|24806.6|24786.6|162
1645721700000|2022-02-24 16:55:00|24851.6|24831.6|24891.6|24866.6|24901.6|24881.6|24846.6|24826.6|97
1645722000000|2022-02-24 17:00:00|24886.6|24871.6|24916.6|24896.6|24926.6|24901.6|24881.6|24861.6|129
1645722300000|2022-02-24 17:05:00|24911.6|24891.6|24861.6|24836.6|24921.6|24901.6|24851.6|24831.6|161
1645722600000|2022-02-24 17:10:00|24866.6|24841.6|24816.6|24791.6|24876.6|24856.6|24811.6|24791.6|309
1645722900000|2022-02-24 17:15:00|24811.6|24796.6|24836.6|24816.6|24841.6|24821.6|24796.6|24776.6|60
1645723200000|2022-02-24 17:20:00|24841.6|24821.6|24811.6|24791.6|24851.6|24831.6|24806.6|24786.6|89
1645723500000|2022-02-24 17:25:00|24816.6|24786.6|24816.6|24796.6|24831.6|24806.6|24806.6|24781.6|64
1645723800000|2022-02-24 17:30:00|24811.6|24791.6|24781.6|24761.6|24836.6|24816.6|24781.6|24761.6|65
1645724100000|2022-02-24 17:35:00|24786.6|24756.6|24841.6|24821.6|24851.6|24831.6|24781.6|24756.6|70
1645724400000|2022-02-24 17:40:00|24846.6|24826.6|24846.6|24826.6|24871.6|24851.6|24841.6|24816.6|52
1645724700000|2022-02-24 17:45:00|24851.6|24831.6|24826.6|24806.6|24861.6|24836.6|24821.6|24801.6|22
1645725000000|2022-02-24 17:50:00|24821.6|24801.6|24831.6|24811.6|24841.6|24821.6|24806.6|24786.6|23
1645725300000|2022-02-24 17:55:00|24836.6|24816.6|24791.6|24771.6|24841.6|24816.6|24786.6|24766.6|50
1645725600000|2022-02-24 18:00:00|24786.6|24766.6|24771.6|24746.6|24796.6|24771.6|24756.6|24731.6|32
1645725900000|2022-02-24 18:05:00|24766.6|24741.6|24811.6|24791.6|24831.6|24806.6|24766.6|24741.6|21
1645726200000|2022-02-24 18:10:00|24801.6|24781.6|24836.6|24811.6|24841.6|24821.6|24791.6|24771.6|44
1645726500000|2022-02-24 18:15:00|24831.6|24816.6|24831.6|24811.6|24846.6|24826.6|24806.6|24786.6|16
1645726800000|2022-02-24 18:20:00|24826.6|24806.6|24816.6|24796.6|24851.6|24826.6|24811.6|24791.6|17
1645727100000|2022-02-24 18:25:00|24821.6|24801.6|24791.6|24771.6|24836.6|24816.6|24791.6|24771.6|14
1645727400000|2022-02-24 18:30:00|24796.6|24766.6|24836.6|24811.6|24836.6|24816.6|24786.6|24766.6|33
1645727700000|2022-02-24 18:35:00|24831.6|24806.6|24881.6|24861.6|24886.6|24861.6|24816.6|24796.6|96
1645728000000|2022-02-24 18:40:00|24886.6|24866.6|24831.6|24811.6|24891.6|24871.6|24831.6|24811.6|53
1645728300000|2022-02-24 18:45:00|24836.6|24806.6|24971.6|24951.6|24971.6|24951.6|24796.6|24776.6|185
1645728600000|2022-02-24 18:50:00|24976.6|24956.6|24981.6|24956.6|24996.6|24971.6|24951.6|24926.6|192
1645728900000|2022-02-24 18:55:00|24976.6|24961.6|24936.6|24916.6|24986.6|24966.6|24896.6|24876.6|94
1645729200000|2022-02-24 19:00:00|24931.6|24911.6|24941.6|24921.6|24956.6|24931.6|24911.6|24891.6|57
1645729500000|2022-02-24 19:05:00|24946.6|24926.6|24916.6|24896.6|24971.6|24951.6|24901.6|24881.6|140
1645729800000|2022-02-24 19:10:00|24921.6|24901.6|24971.6|24951.6|24981.6|24956.6|24916.6|24891.6|37
1645730100000|2022-02-24 19:15:00|24976.6|24946.6|25011.6|24991.6|25016.6|24996.6|24951.6|24931.6|55
1645730400000|2022-02-24 19:20:00|25016.6|24996.6|25006.6|24986.6|25026.6|25006.6|24991.6|24971.6|26
1645730700000|2022-02-24 19:25:00|25011.6|24991.6|25046.6|25031.6|25051.6|25031.6|25001.6|24981.6|34
1645731000000|2022-02-24 19:30:00|25044.1|25029.1|25116.6|25101.6|25119.1|25104.1|25036.6|25021.6|50
1645731300000|2022-02-24 19:35:00|25114.1|25099.1|25166.6|25151.6|25174.1|25159.1|25114.1|25099.1|110
1645731600000|2022-02-24 19:40:00|25169.1|25154.1|25139.1|25124.1|25204.1|25189.1|25129.1|25114.1|82
1645731900000|2022-02-24 19:45:00|25141.6|25126.6|25176.6|25161.6|25181.6|25166.6|25124.1|25109.1|32
1645732200000|2022-02-24 19:50:00|25174.1|25159.1|25186.6|25171.6|25189.1|25174.1|25136.6|25121.6|22
1645732500000|2022-02-24 19:55:00|25184.1|25169.1|25164.1|25149.1|25184.1|25169.1|25139.1|25124.1|29
1645732800000|2022-02-24 20:00:00|25166.6|25151.6|25224.1|25209.1|25229.1|25214.1|25144.1|25129.1|32
1645733100000|2022-02-24 20:05:00|25221.6|25206.6|25221.6|25206.6|25249.1|25234.1|25206.6|25191.6|36
1645733400000|2022-02-24 20:10:00|25219.1|25204.1|25229.1|25214.1|25234.1|25219.1|25206.6|25191.6|30
1645733700000|2022-02-24 20:15:00|25231.6|25216.6|25211.6|25196.6|25236.6|25221.6|25201.6|25186.6|27
1645734000000|2022-02-24 20:20:00|25209.1|25194.1|25206.6|25191.6|25211.6|25196.6|25174.1|25159.1|13
1645734300000|2022-02-24 20:25:00|25209.1|25194.1|25166.6|25151.6|25226.6|25211.6|25161.6|25146.6|54
1645734600000|2022-02-24 20:30:00|25164.1|25149.1|25291.6|25276.6|25294.1|25279.1|25164.1|25149.1|42
1645734900000|2022-02-24 20:35:00|25294.1|25279.1|25311.6|25296.6|25321.6|25306.6|25281.6|25266.6|130
1645735200000|2022-02-24 20:40:00|25314.1|25299.1|25294.1|25279.1|25334.1|25319.1|25291.6|25276.6|65
1645735500000|2022-02-24 20:45:00|25291.6|25276.6|25291.6|25276.6|25311.6|25296.6|25279.1|25264.1|20
1645735800000|2022-02-24 20:50:00|25294.1|25279.1|25364.1|25349.1|25379.1|25364.1|25294.1|25279.1|80
1645736100000|2022-02-24 20:55:00|25366.6|25351.6|25321.6|25306.6|25366.6|25351.6|25296.6|25281.6|69
1645736400000|2022-02-24 21:00:00|25357|25317|25292.5|25252.5|25370.4|25330.4|25270.4|25230.4|0
1645736700000|2022-02-24 21:05:00|25294.4|25254.4|25270.3|25230.3|25306.7|25266.7|25262.5|25222.5|0
1645737000000|2022-02-24 21:10:00|25269|25229|25223.8|25183.8|25281.9|25241.9|25216|25176|0
1645737300000|2022-02-24 21:15:00|25225.1|25185.1|25235.4|25195.4|25247|25207|25223.1|25183.1|0
1645737600000|2022-02-24 21:20:00|25234.7|25194.7|25226.4|25186.4|25238.6|25198.6|25203.8|25163.8|0
1645737900000|2022-02-24 21:25:00|25226.3|25186.3|25228.3|25188.3|25234.7|25194.7|25218.6|25178.6|0
1645738200000|2022-02-24 21:30:00|25227.6|25187.6|25220.5|25180.5|25230.9|25190.9|25212.2|25172.2|0
1645738500000|2022-02-24 21:35:00|25219.3|25179.3|25214.1|25174.1|25227.6|25187.6|25214.1|25174.1|0
1645738800000|2022-02-24 21:40:00|25212.2|25172.2|25226.4|25186.4|25233.5|25193.5|25210.9|25170.9|0
1645739100000|2022-02-24 21:45:00|25230.9|25190.9|25278|25238|25281.2|25241.2|25230.2|25190.2|0
1645739400000|2022-02-24 21:50:00|25278.6|25238.6|25316.8|25276.8|25322.6|25282.6|25272.2|25232.2|0
1645739700000|2022-02-24 21:55:00|25318|25278|25244.4|25204.4|25324.5|25284.5|25243.1|25203.1|0
1645740000000|2022-02-24 22:00:00|25250.8|25210.8|25255.9|25215.9|25256.5|25216.5|25249.5|25209.5|0
1645740300000|2022-02-24 22:05:00|25256.5|25216.5|25255.9|25215.9|25257.1|25217.1|25254.6|25214.6|0
1645740600000|2022-02-24 22:10:00|25256.5|25216.5|25262.9|25222.9|25266|25226|25255.9|25215.9|0
1645740900000|2022-02-24 22:15:00|25263.5|25223.5|25264.1|25224.1|25264.1|25224.1|25260.9|25220.9|0
1645741200000|2022-02-24 22:20:00|25264.8|25224.8|25260.1|25220.1|25265.4|25225.4|25258.9|25218.9|0
1645741500000|2022-02-24 22:25:00|25258.9|25218.9|25258.9|25218.9|25258.9|25218.9|25258.9|25218.9|0
1645741800000|2022-02-24 22:30:00|25257.6|25217.6|25260.1|25220.1|25260.1|25220.1|25256.3|25216.3|0
1645742100000|2022-02-24 22:35:00|25258.9|25218.9|25258.9|25218.9|25264.6|25224.6|25253.2|25213.2|0
1645742400000|2022-02-24 22:40:00|25257.6|25217.6|25255.7|25215.7|25260.7|25220.7|25255.7|25215.7|0
1645742700000|2022-02-24 22:45:00|25256.9|25216.9|25251.8|25211.8|25256.9|25216.9|25251.8|25211.8|0
1645743000000|2022-02-24 22:50:00|25252.5|25212.5|25246.8|25206.8|25252.5|25212.5|25246.8|25206.8|0
1645743300000|2022-02-24 22:55:00|25245.5|25205.5|25248|25208|25251.8|25211.8|25244.2|25204.2|0
1645743600000|2022-02-24 23:00:00|25247.7|25207.7|25214|25174|25247.7|25207.7|25186.8|25146.8|0
1645743900000|2022-02-24 23:05:00|25213.9|25173.9|25214|25174|25242.4|25202.4|25210.7|25170.7|0
1645744200000|2022-02-24 23:10:00|25215.2|25175.2|25223.6|25183.6|25230.1|25190.1|25203|25163|0
1645744500000|2022-02-24 23:15:00|25223|25183|25197.2|25157.2|25224.9|25184.9|25189.4|25149.4|0
1645744800000|2022-02-24 23:20:00|25196.5|25156.5|25208.1|25168.1|25210.7|25170.7|25169.4|25129.4|0
1645745100000|2022-02-24 23:25:00|25204.3|25164.3|25173.9|25133.9|25204.3|25164.3|25159.7|25119.7|0
1645745400000|2022-02-24 23:30:00|25174.6|25134.6|25136.2|25096.2|25175.2|25135.2|25133|25093|0
1645745700000|2022-02-24 23:35:00|25138.1|25098.1|25166.5|25126.5|25167.8|25127.8|25136.2|25096.2|0
1645746000000|2022-02-24 23:40:00|25165.2|25125.2|25164.6|25124.6|25169.1|25129.1|25150.4|25110.4|0
1645746300000|2022-02-24 23:45:00|25166.5|25126.5|25178.8|25138.8|25182|25142|25151|25111|0
1645746600000|2022-02-24 23:50:00|25176.9|25136.9|25189.1|25149.1|25196.9|25156.9|25172.3|25132.3|0
1645746900000|2022-02-24 23:55:00|25189.8|25149.8|25181.4|25141.4|25193|25153|25174.9|25134.9|0
1645747200000|2022-02-25 00:00:00|25184|25144|25233|25193|25233|25193|25181.4|25141.4|0
1645747500000|2022-02-25 00:05:00|25232.4|25192.4|25226.6|25186.6|25242.1|25202.1|25212.4|25172.4|0
1645747800000|2022-02-25 00:10:00|25226.5|25186.5|25212.4|25172.4|25227.9|25187.9|25189.1|25149.1|0
1645748100000|2022-02-25 00:15:00|25212.3|25172.3|25257.8|25217.8|25273.9|25233.9|25206.6|25166.6|0
1645748400000|2022-02-25 00:20:00|25259.2|25219.2|25290.4|25250.4|25290.4|25250.4|25256.1|25216.1|0
1645748700000|2022-02-25 00:25:00|25289.8|25249.8|25272.5|25232.5|25320.8|25280.8|25271.1|25231.1|0
1645749000000|2022-02-25 00:30:00|25274.3|25234.3|25303.2|25263.2|25309.7|25269.7|25272.5|25232.5|0
1645749300000|2022-02-25 00:35:00|25302.6|25262.6|25294.9|25254.9|25303.2|25263.2|25280.6|25240.6|0
1645749600000|2022-02-25 00:40:00|25294.3|25254.3|25306.4|25266.4|25316|25276|25291.7|25251.7|0
1645749900000|2022-02-25 00:45:00|25305.8|25265.8|25294.9|25254.9|25307.8|25267.8|25293.5|25253.5|0
1645750200000|2022-02-25 00:50:00|25294.3|25254.3|25203.1|25163.1|25299.9|25259.9|25182|25142|0
1645750500000|2022-02-25 00:55:00|25204.5|25164.5|25210.9|25170.9|25243.1|25203.1|25187|25147|0
1645750800000|2022-02-25 01:00:00|25219.1|25179.1|25169.1|25129.1|25225.6|25185.6|25158.1|25118.1|0
1645751100000|2022-02-25 01:05:00|25169.2|25129.2|25243.3|25203.3|25249.7|25209.7|25169.2|25129.2|0
1645751400000|2022-02-25 01:10:00|25243.4|25203.4|25230.4|25190.4|25246.5|25206.5|25207.8|25167.8|0
1645751700000|2022-02-25 01:15:00|25229.8|25189.8|25253|25213|25262.6|25222.6|25217.5|25177.5|0
1645752000000|2022-02-25 01:20:00|25253.6|25213.6|25256|25216|25283.8|25243.8|25252.8|25212.8|0
1645752300000|2022-02-25 01:25:00|25256.6|25216.6|25251.3|25211.3|25264.3|25224.3|25238.4|25198.4|0
1645752600000|2022-02-25 01:30:00|25251.9|25211.9|25280.3|25240.3|25283.6|25243.6|25239.9|25199.9|0
1645752900000|2022-02-25 01:35:00|25275.3|25235.3|25242.9|25202.9|25277.1|25237.1|25242.9|25202.9|0
1645753200000|2022-02-25 01:40:00|25241.5|25201.5|25220.4|25180.4|25252.6|25212.6|25215.8|25175.8|0
1645753500000|2022-02-25 01:45:00|25220.2|25180.2|25204|25164|25226.8|25186.8|25181.5|25141.5|0
1645753800000|2022-02-25 01:50:00|25202.2|25162.2|25225.2|25185.2|25228.4|25188.4|25194.4|25154.4|0
1645754100000|2022-02-25 01:55:00|25226.4|25186.4|25233.3|25193.3|25238.4|25198.4|25196.3|25156.3|0
1645754400000|2022-02-25 02:00:00|25233.9|25193.9|25228.6|25188.6|25241.6|25201.6|25222.2|25182.2|0
1645754700000|2022-02-25 02:05:00|25228|25188|25213.4|25173.4|25252.6|25212.6|25212.6|25172.6|0
1645755000000|2022-02-25 02:10:00|25212.6|25172.6|25262|25222|25267.1|25227.1|25197.8|25157.8|0
1645755300000|2022-02-25 02:15:00|25260.6|25220.6|25280|25240|25287.8|25247.8|25252.3|25212.3|0
1645755600000|2022-02-25 02:20:00|25278.8|25238.8|25242.6|25202.6|25283.2|25243.2|25215.5|25175.5|0
1645755900000|2022-02-25 02:25:00|25242.5|25202.5|25255.4|25215.4|25255.4|25215.4|25202.4|25162.4|0
1645756200000|2022-02-25 02:30:00|25255.3|25215.3|25268.2|25228.2|25270|25230|25244.2|25204.2|0
1645756500000|2022-02-25 02:35:00|25270|25230|25232.9|25192.9|25274.7|25234.7|25226.4|25186.4|0
1645756800000|2022-02-25 02:40:00|25232.8|25192.8|25220|25180|25247.5|25207.5|25216.7|25176.7|0
1645757100000|2022-02-25 02:45:00|25220.6|25180.6|25257.3|25217.3|25263.7|25223.7|25218.5|25178.5|0
1645757400000|2022-02-25 02:50:00|25257.2|25217.2|25274.6|25234.6|25276.5|25236.5|25250.8|25210.8|0
1645757700000|2022-02-25 02:55:00|25274|25234|25274.7|25234.7|25286.1|25246.1|25261.8|25221.8|0
1645758000000|2022-02-25 03:00:00|25271.5|25231.5|25271.4|25231.4|25286.1|25246.1|25257.2|25217.2|0
1645758300000|2022-02-25 03:05:00|25270.8|25230.8|25255.2|25215.2|25277.9|25237.9|25252|25212|0
1645758600000|2022-02-25 03:10:00|25254.8|25214.8|25245.1|25205.1|25254.8|25214.8|25235.4|25195.4|0
1645758900000|2022-02-25 03:15:00|25245.7|25205.7|25243.7|25203.7|25263|25223|25243.7|25203.7|0
1645759200000|2022-02-25 03:20:00|25244.3|25204.3|25251.7|25211.7|25251.7|25211.7|25222.5|25182.5|0
1645759500000|2022-02-25 03:25:00|25250.3|25210.3|25258.2|25218.2|25287.2|25247.2|25242|25202|0
1645759800000|2022-02-25 03:30:00|25256.8|25216.8|25219.5|25179.5|25256.8|25216.8|25203.5|25163.5|0
1645760100000|2022-02-25 03:35:00|25219.6|25179.6|25245.2|25205.2|25260|25220|25213|25173|0
1645760400000|2022-02-25 03:40:00|25245.8|25205.8|25227.7|25187.7|25254.9|25214.9|25218.1|25178.1|0
1645760700000|2022-02-25 03:45:00|25227.8|25187.8|25274.2|25234.2|25277.4|25237.4|25227.8|25187.8|0
1645761000000|2022-02-25 03:50:00|25274.1|25234.1|25306.6|25266.6|25309.9|25269.9|25264.5|25224.5|0
1645761300000|2022-02-25 03:55:00|25305.2|25265.2|25322.7|25282.7|25345.5|25305.5|25300.1|25260.1|0
1645761600000|2022-02-25 04:00:00|25323.9|25283.9|25338.8|25298.8|25338.8|25298.8|25313|25273|0
1645761900000|2022-02-25 04:05:00|25337.4|25297.4|25363.4|25323.4|25366.7|25326.7|25334.1|25294.1|0
1645762200000|2022-02-25 04:10:00|25362.2|25322.2|25371.3|25331.3|25373.1|25333.1|25351.9|25311.9|0
1645762500000|2022-02-25 04:15:00|25370.7|25330.7|25340.7|25300.7|25373.1|25333.1|25337.6|25297.6|0
1645762800000|2022-02-25 04:20:00|25340.1|25300.1|25348.5|25308.5|25358.3|25318.3|25338.9|25298.9|0
1645763100000|2022-02-25 04:25:00|25349.1|25309.1|25371.1|25331.1|25374.5|25334.5|25343.9|25303.9|0
1645763400000|2022-02-25 04:30:00|25371.2|25331.2|25361.3|25321.3|25379.3|25339.3|25356.6|25316.6|0
1645763700000|2022-02-25 04:35:00|25359.5|25319.5|25348.3|25308.3|25361.2|25321.2|25343.7|25303.7|0
1645764000000|2022-02-25 04:40:00|25347.7|25307.7|25341.8|25301.8|25348.3|25308.3|25322.4|25282.4|0
1645764300000|2022-02-25 04:45:00|25341.7|25301.7|25357.9|25317.9|25357.9|25317.9|25337.1|25297.1|0
1645764600000|2022-02-25 04:50:00|25357.8|25317.8|25356.4|25316.4|25359.6|25319.6|25338.5|25298.5|0
1645764900000|2022-02-25 04:55:00|25355.8|25315.8|25361.1|25321.1|25375.8|25335.8|25350|25310|0
1645765200000|2022-02-25 05:00:00|25360.5|25320.5|25364.2|25324.2|25370.7|25330.7|25344.9|25304.9|0
1645765500000|2022-02-25 05:05:00|25362.4|25322.4|25354.5|25314.5|25364.2|25324.2|25332|25292|0
1645765800000|2022-02-25 05:10:00|25353.9|25313.9|25335.2|25295.2|25357.7|25317.7|25335.1|25295.1|0
1645766100000|2022-02-25 05:15:00|25335.1|25295.1|25335.2|25295.2|25344.9|25304.9|25328.7|25288.7|0
1645766400000|2022-02-25 05:20:00|25334.6|25294.6|25335.1|25295.1|25346.6|25306.6|25302.9|25262.9|0
1645766700000|2022-02-25 05:25:00|25335.7|25295.7|25314.4|25274.4|25356.2|25316.2|25311.1|25271.1|0
1645767000000|2022-02-25 05:30:00|25315|25275|25335.2|25295.2|25343.4|25303.4|25312.5|25272.5|0
1645767300000|2022-02-25 05:35:00|25334.6|25294.6|25341.7|25301.7|25359.7|25319.7|25322.3|25282.3|0
1645767600000|2022-02-25 05:40:00|25340.5|25300.5|25311.4|25271.4|25348.2|25308.2|25295.3|25255.3|0
1645767900000|2022-02-25 05:45:00|25310.8|25270.8|25364|25324|25367.4|25327.4|25306.4|25266.4|0
1645768200000|2022-02-25 05:50:00|25366|25326|25322.3|25282.3|25369.2|25329.2|25322.3|25282.3|0
1645768500000|2022-02-25 05:55:00|25322.9|25282.9|25319|25279|25324.2|25284.2|25312.6|25272.6|0
1645768800000|2022-02-25 06:00:00|25319.6|25279.6|25330.7|25290.7|25330.7|25290.7|25298.2|25258.2|0
1645769100000|2022-02-25 06:05:00|25325.7|25285.7|25324.8|25284.8|25332.6|25292.6|25313.3|25273.3|0
1645769400000|2022-02-25 06:10:00|25325.4|25285.4|25355.1|25315.1|25367.9|25327.9|25325.4|25285.4|0
1645769700000|2022-02-25 06:15:00|25354.5|25314.5|25377.6|25337.6|25382.6|25342.6|25350.5|25310.5|0
1645770000000|2022-02-25 06:20:00|25379.4|25339.4|25373|25333|25382.6|25342.6|25334.5|25294.5|0
1645770300000|2022-02-25 06:25:00|25373.6|25333.6|25358.1|25318.1|25387|25347|25354.9|25314.9|0
1645770600000|2022-02-25 06:30:00|25356.9|25316.9|25313.2|25273.2|25356.9|25316.9|25298.8|25258.8|0
1645770900000|2022-02-25 06:35:00|25313.8|25273.8|25310.1|25270.1|25324.7|25284.7|25254|25214|0
1645771200000|2022-02-25 06:40:00|25308.7|25268.7|25298.2|25258.2|25337.4|25297.4|25298.2|25258.2|0
1645771500000|2022-02-25 06:45:00|25296.4|25256.4|25278.9|25238.9|25309.1|25269.1|25259.6|25219.6|0
1645771800000|2022-02-25 06:50:00|25277.1|25237.1|25309.1|25269.1|25309.1|25269.1|25257.8|25217.8|0
1645772100000|2022-02-25 06:55:00|25309.8|25269.8|25312.3|25272.3|25322|25282|25285.2|25245.2|0
1645772400000|2022-02-25 07:00:00|25312.9|25272.9|25264.1|25249.1|25329.1|25314.1|25241.1|25201.1|115
1645772700000|2022-02-25 07:05:00|25261.6|25246.6|25214.1|25199.1|25261.6|25246.6|25209.1|25194.1|44
1645773000000|2022-02-25 07:10:00|25216.6|25201.6|25196.6|25181.6|25229.1|25214.1|25184.1|25169.1|39
1645773300000|2022-02-25 07:15:00|25199.1|25184.1|25211.6|25196.6|25224.1|25209.1|25176.6|25161.6|28
1645773600000|2022-02-25 07:20:00|25209.1|25194.1|25221.6|25206.6|25234.1|25219.1|25181.6|25166.6|22
1645773900000|2022-02-25 07:25:00|25219.1|25204.1|25231.6|25216.6|25231.6|25216.6|25186.6|25171.6|28
1645774200000|2022-02-25 07:30:00|25229.1|25214.1|25236.6|25221.6|25244.1|25229.1|25186.6|25171.6|24
1645774500000|2022-02-25 07:35:00|25239.1|25224.1|25226.6|25211.6|25259.1|25244.1|25224.1|25209.1|55
1645774800000|2022-02-25 07:40:00|25229.1|25214.1|25236.6|25221.6|25259.1|25244.1|25204.1|25189.1|35
1645775100000|2022-02-25 07:45:00|25234.1|25219.1|25186.6|25171.6|25236.6|25221.6|25181.6|25166.6|23
1645775400000|2022-02-25 07:50:00|25189.1|25174.1|25099.1|25084.1|25199.1|25184.1|25091.6|25076.6|81
1645775700000|2022-02-25 07:55:00|25091.6|25076.6|25144.1|25129.1|25146.6|25131.6|25056.6|25041.6|133
1645776000000|2022-02-25 08:00:00|25139.1|25124.1|25186.6|25171.6|25199.1|25184.1|25094.1|25079.1|1000
1645776300000|2022-02-25 08:05:00|25189.1|25174.1|25049.1|25034.1|25189.1|25174.1|25041.6|25026.6|757
1645776600000|2022-02-25 08:10:00|25056.6|25041.6|24994.1|24979.1|25059.1|25044.1|24939.1|24924.1|887
1645776900000|2022-02-25 08:15:00|24989.1|24974.1|25006.6|24991.6|25029.1|25014.1|24914.1|24899.1|725
1645777200000|2022-02-25 08:20:00|25004.1|24989.1|24919.1|24904.1|25011.6|24996.6|24914.1|24899.1|765
1645777500000|2022-02-25 08:25:00|24924.1|24909.1|24876.6|24861.6|24964.1|24949.1|24861.6|24846.6|616
1645777800000|2022-02-25 08:30:00|24884.1|24869.1|25014.1|24999.1|25016.6|25001.6|24884.1|24869.1|458
1645778100000|2022-02-25 08:35:00|25016.6|25001.6|24886.6|24871.6|25029.1|25014.1|24869.1|24854.1|628
1645778400000|2022-02-25 08:40:00|24886.1|24871.1|24883.6|24868.6|24906.1|24891.1|24823.6|24808.6|473
1645778700000|2022-02-25 08:45:00|24881.1|24866.1|24878.6|24863.6|24923.6|24908.6|24858.6|24843.6|444
1645779000000|2022-02-25 08:50:00|24881.1|24866.1|24933.6|24918.6|25003.6|24988.6|24878.6|24863.6|589
1645779300000|2022-02-25 08:55:00|24936.1|24921.1|24901.1|24886.1|24971.1|24956.1|24853.6|24838.6|259
1645779600000|2022-02-25 09:00:00|24903.6|24888.6|24856.1|24841.1|24923.6|24908.6|24848.6|24833.6|304
1645779900000|2022-02-25 09:05:00|24858.6|24843.6|24828.6|24813.6|24878.6|24863.6|24803.6|24788.6|323
1645780200000|2022-02-25 09:10:00|24826.1|24811.1|24818.6|24803.6|24858.6|24843.6|24798.6|24783.6|310
1645780500000|2022-02-25 09:15:00|24816.1|24801.1|24878.6|24863.6|24901.1|24886.1|24816.1|24801.1|341
1645780800000|2022-02-25 09:20:00|24881.1|24866.1|24863.6|24848.6|24913.6|24898.6|24843.6|24828.6|422
1645781100000|2022-02-25 09:25:00|24866.1|24851.1|24918.6|24903.6|24923.6|24908.6|24848.6|24833.6|264
1645781400000|2022-02-25 09:30:00|24913.6|24898.6|24933.6|24918.6|24963.6|24948.6|24871.1|24856.1|493
1645781700000|2022-02-25 09:35:00|24928.6|24913.6|24943.6|24928.6|24968.6|24953.6|24913.6|24898.6|212
1645782000000|2022-02-25 09:40:00|24938.6|24923.6|24981.1|24966.1|24993.6|24978.6|24908.6|24893.6|369
1645782300000|2022-02-25 09:45:00|24978.6|24963.6|25016.1|25001.1|25056.1|25041.1|24973.6|24958.6|263
1645782600000|2022-02-25 09:50:00|25018.6|25003.6|25016.1|25001.1|25038.6|25023.6|25003.6|24988.6|188
1645782900000|2022-02-25 09:55:00|25018.6|25003.6|25093.6|25078.6|25106.1|25091.1|25018.6|25003.6|261
1645783200000|2022-02-25 10:00:00|25088.6|25073.6|25131.1|25116.1|25151.1|25136.1|25078.6|25063.6|334
1645783500000|2022-02-25 10:05:00|25128.6|25113.6|25103.6|25088.6|25166.1|25151.1|25098.6|25083.6|330
1645783800000|2022-02-25 10:10:00|25106.1|25091.1|25143.6|25128.6|25148.6|25133.6|25068.6|25053.6|267
1645784100000|2022-02-25 10:15:00|25141.1|25126.1|25153.6|25138.6|25163.6|25148.6|25128.6|25113.6|282
1645784400000|2022-02-25 10:20:00|25151.1|25136.1|25156.1|25141.1|25163.6|25148.6|25118.6|25103.6|305
1645784700000|2022-02-25 10:25:00|25158.6|25143.6|25166.1|25151.1|25176.1|25161.1|25143.6|25128.6|285
1645785000000|2022-02-25 10:30:00|25168.6|25153.6|25153.6|25138.6|25183.6|25168.6|25133.6|25118.6|120
1645785300000|2022-02-25 10:35:00|25156.1|25141.1|25198.6|25183.6|25213.6|25198.6|25153.6|25138.6|153
1645785600000|2022-02-25 10:40:00|25193.6|25178.6|25178.6|25163.6|25206.1|25191.1|25143.6|25128.6|210
1645785900000|2022-02-25 10:45:00|25181.1|25166.1|25201.1|25186.1|25218.6|25203.6|25166.1|25151.1|289
1645786200000|2022-02-25 10:50:00|25203.6|25188.6|25221.1|25206.1|25231.1|25216.1|25183.6|25168.6|101
1645786500000|2022-02-25 10:55:00|25223.6|25208.6|25253.6|25238.6|25253.6|25238.6|25216.1|25201.1|197
1645786800000|2022-02-25 11:00:00|25251.1|25236.1|25203.6|25188.6|25258.6|25243.6|25196.1|25181.1|331
1645787100000|2022-02-25 11:05:00|25208.6|25193.6|25193.6|25178.6|25208.6|25193.6|25163.6|25148.6|218
1645787400000|2022-02-25 11:10:00|25191.1|25176.1|25233.6|25218.6|25238.6|25223.6|25188.6|25173.6|162
1645787700000|2022-02-25 11:15:00|25228.6|25213.6|25248.6|25233.6|25248.6|25233.6|25218.6|25203.6|102
1645788000000|2022-02-25 11:20:00|25251.1|25236.1|25248.6|25233.6|25273.6|25258.6|25238.6|25223.6|365
1645788300000|2022-02-25 11:25:00|25246.1|25231.1|25298.6|25283.6|25298.6|25283.6|25238.6|25223.6|232
1645788600000|2022-02-25 11:30:00|25296.1|25281.1|25303.6|25288.6|25308.6|25293.6|25256.1|25241.1|153
1645788900000|2022-02-25 11:35:00|25301.1|25286.1|25343.6|25328.6|25361.1|25346.1|25286.1|25271.1|218
1645789200000|2022-02-25 11:40:00|25346.1|25331.1|25283.6|25268.6|25363.6|25348.6|25276.1|25261.1|409
1645789500000|2022-02-25 11:45:00|25286.1|25271.1|25318.6|25303.6|25358.6|25343.6|25261.1|25246.1|618
1645789800000|2022-02-25 11:50:00|25323.6|25308.6|25328.6|25313.6|25343.6|25328.6|25298.6|25283.6|189
1645790100000|2022-02-25 11:55:00|25331.1|25316.1|25353.6|25338.6|25388.6|25373.6|25328.6|25313.6|184
1645790400000|2022-02-25 12:00:00|25356.1|25341.1|25371.1|25356.1|25378.6|25363.6|25336.1|25321.1|295
1645790700000|2022-02-25 12:05:00|25368.6|25353.6|25456.1|25441.1|25458.6|25443.6|25363.6|25348.6|279
1645791000000|2022-02-25 12:10:00|25458.6|25443.6|25393.6|25378.6|25458.6|25443.6|25393.6|25378.6|237
1645791300000|2022-02-25 12:15:00|25386.1|25371.1|25433.6|25418.6|25446.1|25431.1|25386.1|25371.1|127
1645791600000|2022-02-25 12:20:00|25436.1|25421.1|25411.1|25396.1|25451.1|25436.1|25398.6|25383.6|127
1645791900000|2022-02-25 12:25:00|25413.6|25398.6|25398.6|25383.6|25456.1|25441.1|25393.6|25378.6|127
1645792200000|2022-02-25 12:30:00|25396.1|25381.1|25391.1|25376.1|25416.1|25401.1|25373.6|25358.6|260
1645792500000|2022-02-25 12:35:00|25393.6|25378.6|25423.6|25408.6|25423.6|25408.6|25366.1|25351.1|118
1645792800000|2022-02-25 12:40:00|25423.8|25408.8|25423.8|25408.8|25433.8|25418.8|25411.3|25396.3|107
1645793100000|2022-02-25 12:45:00|25418.8|25403.8|25403.8|25388.8|25423.8|25408.8|25396.3|25381.3|92
1645793400000|2022-02-25 12:50:00|25401.3|25386.3|25568.8|25553.8|25571.3|25556.3|25391.3|25376.3|911
1645793700000|2022-02-25 12:55:00|25571.3|25556.3|25583.8|25568.8|25648.8|25633.8|25548.8|25533.8|616
1645794000000|2022-02-25 13:00:00|25581.3|25566.3|25546.3|25531.3|25586.3|25571.3|25523.8|25508.8|276
1645794300000|2022-02-25 13:05:00|25543.8|25528.8|25608.8|25593.8|25613.8|25598.8|25536.3|25521.3|185
1645794600000|2022-02-25 13:10:00|25606.3|25591.3|25626.3|25611.3|25628.8|25613.8|25571.3|25556.3|178
1645794900000|2022-02-25 13:15:00|25628.8|25613.8|25668.8|25653.8|25668.8|25653.8|25586.3|25571.3|329
1645795200000|2022-02-25 13:20:00|25666.3|25651.3|25708.8|25693.8|25723.8|25708.8|25666.3|25651.3|355
1645795500000|2022-02-25 13:25:00|25711.3|25696.3|25681.3|25666.3|25723.8|25708.8|25646.3|25631.3|221
1645795800000|2022-02-25 13:30:00|25678.8|25663.8|25688.8|25673.8|25691.3|25676.3|25628.8|25613.8|275
1645796100000|2022-02-25 13:35:00|25686.3|25671.3|25743.8|25728.8|25758.8|25743.8|25683.8|25668.8|200
1645796400000|2022-02-25 13:40:00|25746.3|25731.3|25723.8|25708.8|25783.8|25768.8|25693.8|25678.8|365
1645796700000|2022-02-25 13:45:00|25726.3|25711.3|25688.8|25673.8|25728.8|25713.8|25678.8|25663.8|332
1645797000000|2022-02-25 13:50:00|25691.3|25676.3|25703.8|25688.8|25723.8|25708.8|25683.8|25668.8|317
1645797300000|2022-02-25 13:55:00|25701.3|25686.3|25758.8|25743.8|25778.8|25763.8|25698.8|25683.8|174
1645797600000|2022-02-25 14:00:00|25753.8|25738.8|25793.8|25778.8|25813.8|25798.8|25753.8|25738.8|257
1645797900000|2022-02-25 14:05:00|25796.3|25781.3|25736.3|25721.3|25803.8|25788.8|25736.3|25721.3|217
1645798200000|2022-02-25 14:10:00|25733.8|25718.8|25708.8|25693.8|25758.8|25743.8|25703.8|25688.8|256
1645798500000|2022-02-25 14:15:00|25703.8|25688.8|25671.3|25656.3|25708.8|25693.8|25653.8|25638.8|276
1645798800000|2022-02-25 14:20:00|25673.8|25658.8|25718.8|25703.8|25723.8|25708.8|25663.8|25648.8|114
1645799100000|2022-02-25 14:25:00|25713.8|25698.8|25698.8|25683.8|25713.8|25698.8|25673.8|25658.8|195
1645799400000|2022-02-25 14:30:00|25703.8|25688.8|25786.3|25771.3|25788.8|25773.8|25673.8|25658.8|534
1645799700000|2022-02-25 14:35:00|25783.8|25768.8|25753.8|25738.8|25803.8|25788.8|25746.3|25731.3|236
1645800000000|2022-02-25 14:40:00|25748.8|25733.8|25671.3|25656.3|25773.8|25758.8|25663.8|25648.8|250
1645800300000|2022-02-25 14:45:00|25673.8|25658.8|25733.8|25718.8|25736.3|25721.3|25663.8|25648.8|259
1645800600000|2022-02-25 14:50:00|25736.3|25721.3|25686.3|25671.3|25748.8|25733.8|25683.8|25668.8|208
1645800900000|2022-02-25 14:55:00|25688.8|25673.8|25656.3|25641.3|25708.8|25693.8|25638.8|25623.8|252
1645801200000|2022-02-25 15:00:00|25653.8|25638.8|25643.8|25628.8|25693.8|25678.8|25628.8|25613.8|436
1645801500000|2022-02-25 15:05:00|25646.3|25631.3|25708.8|25693.8|25718.8|25703.8|25646.3|25631.3|256
1645801800000|2022-02-25 15:10:00|25706|25691|25701|25686|25738.5|25723.5|25686|25671|197
1645802100000|2022-02-25 15:15:00|25698.5|25683.5|25718.5|25703.5|25721|25706|25686|25671|135
1645802400000|2022-02-25 15:20:00|25721|25706|25751|25736|25771|25756|25701|25686|451
1645802700000|2022-02-25 15:25:00|25746|25731|25761|25746|25776|25761|25723.5|25708.5|177
1645803000000|2022-02-25 15:30:00|25758.5|25743.5|25728.5|25713.5|25761|25746|25726|25711|131
1645803300000|2022-02-25 15:35:00|25726|25711|25703.5|25688.5|25736|25721|25676|25661|175
1645803600000|2022-02-25 15:40:00|25706|25691|25743.5|25728.5|25746|25731|25701|25686|250
1645803900000|2022-02-25 15:45:00|25746|25731|25771|25756|25776|25761|25736|25721|281
1645804200000|2022-02-25 15:50:00|25766|25751|25761|25746|25771|25756|25743.5|25728.5|226
1645804500000|2022-02-25 15:55:00|25756|25741|25733.5|25718.5|25781|25766|25721|25706|514
1645804800000|2022-02-25 16:00:00|25726|25711|25758.5|25743.5|25766|25751|25696|25681|404
1645805100000|2022-02-25 16:05:00|25756|25741|25746|25731|25763.5|25748.5|25713.5|25698.5|125
1645805400000|2022-02-25 16:10:00|25748.5|25733.5|25768.5|25753.5|25781|25766|25738.5|25723.5|287
1645805700000|2022-02-25 16:15:00|25766|25751|25783.5|25768.5|25786|25771|25751|25736|313
1645806000000|2022-02-25 16:20:00|25786|25771|25766|25751|25786|25771|25766|25751|337
1645806300000|2022-02-25 16:25:00|25763.5|25748.5|25751|25736|25773.5|25758.5|25746|25731|342
1645806600000|2022-02-25 16:30:00|25753.5|25738.5|25771|25756|25791|25776|25696|25681|1138
1645806900000|2022-02-25 16:35:00|25773.5|25758.5|25768.5|25753.5|25801|25786|25743.5|25728.5|327
1645807200000|2022-02-25 16:40:00|25766|25751|25776|25761|25796|25781|25751|25736|310
1645807500000|2022-02-25 16:45:00|25773.5|25758.5|25806|25791|25808.5|25793.5|25771|25756|88
1645807800000|2022-02-25 16:50:00|25808.5|25788.5|25808.5|25788.5|25818.5|25798.5|25788.5|25768.5|66
1645808100000|2022-02-25 16:55:00|25803.5|25783.5|25833.5|25813.5|25833.5|25813.5|25803.5|25783.5|104
1645808400000|2022-02-25 17:00:00|25828.5|25808.5|25818.5|25798.5|25848.5|25823.5|25813.5|25793.5|73
1645808700000|2022-02-25 17:05:00|25823.5|25803.5|25798.5|25778.5|25828.5|25808.5|25798.5|25778.5|45
1645809000000|2022-02-25 17:10:00|25803.5|25783.5|25813.5|25793.5|25833.5|25813.5|25793.5|25773.5|53
1645809300000|2022-02-25 17:15:00|25818.5|25788.5|25838.5|25818.5|25843.5|25823.5|25813.5|25788.5|13
1645809600000|2022-02-25 17:20:00|25843.5|25813.5|25823.5|25803.5|25843.5|25818.5|25823.5|25798.5|18
1645809900000|2022-02-25 17:25:00|25818.5|25798.5|25843.5|25823.5|25848.5|25828.5|25818.5|25793.5|12
1645810200000|2022-02-25 17:30:00|25848.5|25828.5|25863.5|25843.5|25873.5|25853.5|25843.5|25823.5|42
1645810500000|2022-02-25 17:35:00|25858.5|25838.5|25853.5|25833.5|25868.5|25843.5|25848.5|25828.5|7
1645810800000|2022-02-25 17:40:00|25858.5|25838.5|25863.5|25843.5|25868.5|25848.5|25853.5|25833.5|9
1645811100000|2022-02-25 17:45:00|25868.5|25838.5|25828.5|25803.5|25868.5|25843.5|25828.5|25803.5|22
1645811400000|2022-02-25 17:50:00|25823.5|25808.5|25793.5|25773.5|25823.5|25808.5|25793.5|25773.5|39
1645811700000|2022-02-25 17:55:00|25798.5|25778.5|25783.5|25763.5|25798.5|25778.5|25768.5|25748.5|45
1645812000000|2022-02-25 18:00:00|25788.5|25768.5|25788.5|25763.5|25803.5|25778.5|25768.5|25743.5|28
1645812300000|2022-02-25 18:05:00|25783.5|25768.5|25763.5|25743.5|25783.5|25768.5|25763.5|25738.5|25
1645812600000|2022-02-25 18:10:00|25768.5|25748.5|25763.5|25743.5|25773.5|25748.5|25743.5|25723.5|17
1645812900000|2022-02-25 18:15:00|25758.5|25738.5|25788.5|25768.5|25798.5|25778.5|25753.5|25733.5|41
1645813200000|2022-02-25 18:20:00|25783.5|25763.5|25788.5|25763.5|25798.5|25778.5|25773.5|25753.5|11
1645813500000|2022-02-25 18:25:00|25793.5|25768.5|25803.5|25783.5|25813.5|25793.5|25788.5|25768.5|13
1645813800000|2022-02-25 18:30:00|25808.5|25788.5|25808.5|25788.5|25818.5|25798.5|25798.5|25778.5|10
1645814100000|2022-02-25 18:35:00|25803.5|25783.5|25793.5|25773.5|25808.5|25788.5|25763.5|25743.5|13
1645814400000|2022-02-25 18:40:00|25798.5|25778.5|25818.5|25798.5|25823.5|25808.5|25798.5|25778.5|33
1645814700000|2022-02-25 18:45:00|25823.5|25803.5|25818.5|25798.5|25828.5|25808.5|25803.5|25783.5|14
1645815000000|2022-02-25 18:50:00|25823.5|25793.5|25813.5|25793.5|25828.5|25808.5|25813.5|25793.5|16
1645815300000|2022-02-25 18:55:00|25818.5|25788.5|25788.5|25763.5|25818.5|25793.5|25773.5|25753.5|50
1645815600000|2022-02-25 19:00:00|25793.5|25768.5|25798.5|25778.5|25818.5|25798.5|25758.5|25738.5|39
1645815900000|2022-02-25 19:05:00|25793.5|25773.5|25803.5|25783.5|25803.5|25783.5|25773.5|25753.5|28
1645816200000|2022-02-25 19:10:00|25808.5|25788.5|25798.5|25778.5|25813.5|25793.5|25783.5|25758.5|28
1645816500000|2022-02-25 19:15:00|25803.5|25783.5|25798.5|25778.5|25808.5|25788.5|25793.5|25773.5|16
1645816800000|2022-02-25 19:20:00|25793.5|25773.5|25828.5|25808.5|25833.5|25813.5|25793.5|25773.5|25
1645817100000|2022-02-25 19:25:00|25823.5|25803.5|25816|25801|25828.5|25808.5|25813.5|25793.5|21
1645817400000|2022-02-25 19:30:00|25813.5|25798.5|25796|25781|25836|25821|25786|25771|12
1645817700000|2022-02-25 19:35:00|25793.5|25778.5|25798.5|25783.5|25816|25801|25786|25771|11
1645818000000|2022-02-25 19:40:00|25801|25786|25801|25786|25806|25791|25783.5|25768.5|5
1645818300000|2022-02-25 19:45:00|25803.5|25788.5|25798.5|25783.5|25811|25796|25793.5|25778.5|7
1645818600000|2022-02-25 19:50:00|25801|25786|25783.5|25768.5|25806|25791|25773.5|25758.5|11
1645818900000|2022-02-25 19:55:00|25786|25771|25786|25771|25808.5|25793.5|25776|25761|13
1645819200000|2022-02-25 20:00:00|25783.5|25768.5|25761|25746|25783.5|25768.5|25751|25736|19
1645819500000|2022-02-25 20:05:00|25763.5|25748.5|25781|25766|25783.5|25768.5|25758.5|25743.5|23
1645819800000|2022-02-25 20:10:00|25783.5|25768.5|25783.5|25768.5|25786|25771|25761|25746|14
1645820100000|2022-02-25 20:15:00|25781|25766|25783.5|25768.5|25801|25786|25773.5|25758.5|11
1645820400000|2022-02-25 20:20:00|25786|25771|25793.5|25778.5|25808.5|25793.5|25771|25756|17
1645820700000|2022-02-25 20:25:00|25796|25781|25771|25756|25796|25781|25771|25756|16
1645821000000|2022-02-25 20:30:00|25778.5|25763.5|25778.5|25763.5|25806|25791|25773.5|25758.5|17
1645821300000|2022-02-25 20:35:00|25776|25761|25801|25786|25803.5|25788.5|25773.5|25758.5|18
1645821600000|2022-02-25 20:40:00|25798.5|25783.5|25831|25816|25848.5|25833.5|25796|25781|46
1645821900000|2022-02-25 20:45:00|25828.5|25813.5|25858.5|25843.5|25876|25861|25828.5|25813.5|88
1645822200000|2022-02-25 20:50:00|25861|25846|25906|25891|25911|25896|25861|25846|67
1645822500000|2022-02-25 20:55:00|25908.5|25893.5|25911|25896|25933.5|25918.5|25878.5|25863.5|99
1645822800000|2022-02-25 21:00:00|25949.2|25909.2|25933|25893|25964.7|25924.7|25931.4|25891.4|0
1645823100000|2022-02-25 21:05:00|25931.1|25891.1|25949.2|25909.2|25956.3|25916.3|25929.8|25889.8|0
1645823400000|2022-02-25 21:10:00|25947.3|25907.3|25938.6|25898.6|25961.5|25921.5|25938.6|25898.6|0
1645823700000|2022-02-25 21:15:00|25936.6|25896.6|25939.9|25899.9|25943.8|25903.8|25929.5|25889.5|0
1645824000000|2022-02-25 21:20:00|25941.8|25901.8|25950.4|25910.4|25950.4|25910.4|25936.6|25896.6|0
1645824300000|2022-02-25 21:25:00|25949.2|25909.2|25964.7|25924.7|25967.3|25927.3|25948.5|25908.5|0
1645824600000|2022-02-25 21:30:00|25965.3|25925.3|25955.6|25915.6|25973.1|25933.1|25953.7|25913.7|0
1645824900000|2022-02-25 21:35:00|25955|25915|25948.5|25908.5|25957.6|25917.6|25946.6|25906.6|0
1645825200000|2022-02-25 21:40:00|25947.2|25907.2|25947|25907|25950.5|25910.5|25945.1|25905.1|0
1645825500000|2022-02-25 21:45:00|25947.1|25907.1|25948.3|25908.3|25952.2|25912.2|25947|25907|0
1645825800000|2022-02-25 21:50:00|25948.4|25908.4|25966.4|25926.4|25969.7|25929.7|25948.3|25908.3|0
1645826100000|2022-02-25 21:55:00|25965.1|25925.1|25949|25909|25967.7|25927.7|25943.8|25903.8|0
1645826400000|2022-02-25 22:00:00|25949.3|25909.3|25949.3|25909.3|25949.3|25909.3|25949.3|25909.3|0
1646002800000|2022-02-27 23:00:00|25175.6|25127.6|25278.3|25230.3|25302.8|25254.8|25073.3|25025.3|0
1646003100000|2022-02-27 23:05:00|25278.9|25230.9|25172.7|25124.7|25280.8|25232.8|25159.8|25111.8|0
1646003400000|2022-02-27 23:10:00|25174|25126|25252.5|25204.5|25257.1|25209.1|25164.3|25116.3|0
1646003700000|2022-02-27 23:15:00|25251.9|25203.9|25211.4|25163.4|25275|25227|25161.6|25113.6|0
1646004000000|2022-02-27 23:20:00|25209.5|25161.5|25252.6|25204.6|25279.7|25231.7|25197.2|25149.2|0
1646004300000|2022-02-27 23:25:00|25252.5|25204.5|25256.3|25208.3|25274.5|25226.5|25217.7|25169.7|0
1646004600000|2022-02-27 23:30:00|25257.6|25209.6|25377|25337|25410.9|25370.9|25243.4|25195.4|0
1646004900000|2022-02-27 23:35:00|25378.9|25338.9|25307.8|25267.8|25380.2|25340.2|25304.5|25264.5|0
1646005200000|2022-02-27 23:40:00|25309.7|25269.7|25295.9|25255.9|25335.6|25295.6|25285.6|25245.6|0
1646005500000|2022-02-27 23:45:00|25292.7|25252.7|25314.4|25274.4|25324.4|25284.4|25270.7|25230.7|0
1646005800000|2022-02-27 23:50:00|25314.5|25274.5|25301.7|25261.7|25347.4|25307.4|25295.9|25255.9|0
1646006100000|2022-02-27 23:55:00|25304.3|25264.3|25264.2|25224.2|25308.8|25268.8|25261.6|25221.6|0
1646006400000|2022-02-28 00:00:00|25265.5|25225.5|25225.4|25185.4|25282.9|25242.9|25207.9|25167.9|0
1646006700000|2022-02-28 00:05:00|25226.1|25186.1|25257.1|25217.1|25261|25221|25207.9|25167.9|0
1646007000000|2022-02-28 00:10:00|25258.4|25218.4|25251.9|25211.9|25261|25221|25223.5|25183.5|0
1646007300000|2022-02-28 00:15:00|25223.5|25183.5|24741.8|24701.8|25224.8|25184.8|24632.6|24592.6|0
1646007600000|2022-02-28 00:20:00|24742.4|24702.4|24726.6|24686.6|24743.6|24703.6|24697.4|24657.4|0
1646007900000|2022-02-28 00:25:00|24726|24686|24698.3|24658.3|24736.1|24696.1|24669.4|24629.4|0
1646008200000|2022-02-28 00:30:00|24945.8|24905.8|24956.7|24916.7|24999.3|24959.3|24943.9|24903.9|0
1646008500000|2022-02-28 00:35:00|24957.2|24917.2|24939.6|24899.6|24971.2|24931.2|24928|24888|0
1646008800000|2022-02-28 00:40:00|24940.8|24900.8|24946.7|24906.7|24954.8|24914.8|24896.4|24856.4|0
1646009100000|2022-02-28 00:45:00|24947.3|24907.3|25006.6|24966.6|25006.6|24966.6|24940.3|24900.3|0
1646009400000|2022-02-28 00:50:00|25005.4|24965.4|24978.1|24938.1|25008.6|24968.6|24963.9|24923.9|0
1646009700000|2022-02-28 00:55:00|24978.7|24938.7|24967.3|24927.3|24993.3|24953.3|24948.1|24908.1|0
1646010000000|2022-02-28 01:00:00|24966.7|24926.7|24977.1|24937.1|24996|24956|24954.6|24914.6|0
1646010300000|2022-02-28 01:05:00|24977.7|24937.7|25058.6|25018.6|25064.9|25024.9|24977.7|24937.7|0
1646010600000|2022-02-28 01:10:00|25059.2|25019.2|25035.3|24995.3|25102.1|25062.1|25024.3|24984.3|0
1646010900000|2022-02-28 01:15:00|25035.9|24995.9|25040|25000|25079.8|25039.8|25021|24981|0
1646011200000|2022-02-28 01:20:00|25039.4|24999.4|25029.5|24989.5|25048.8|25008.8|25015.6|24975.6|0
1646011500000|2022-02-28 01:25:00|25030.1|24990.1|25040.8|25000.8|25044.1|25004.1|25013.2|24973.2|0
1646011800000|2022-02-28 01:30:00|25042.6|25002.6|25026|24986|25048.6|25008.6|25018.2|24978.2|0
1646012100000|2022-02-28 01:35:00|25026.6|24986.6|24986|24946|25062.8|25022.8|24971.5|24931.5|0
1646012400000|2022-02-28 01:40:00|24984.8|24944.8|25002.5|24962.5|25016|24976|24960.5|24920.5|0
1646012700000|2022-02-28 01:45:00|25003.3|24963.3|25003.4|24963.4|25018|24978|24950.9|24910.9|0
1646013000000|2022-02-28 01:50:00|25004|24964|24913.9|24873.9|25019.4|24979.4|24894.7|24854.7|0
1646013300000|2022-02-28 01:55:00|24913.8|24873.8|24759.7|24719.7|24914|24874|24758.5|24718.5|0
1646013600000|2022-02-28 02:00:00|24761.7|24721.7|24791.9|24751.9|24804.7|24764.7|24761.7|24721.7|0
1646013900000|2022-02-28 02:05:00|24791.3|24751.3|24861.8|24821.8|24871.4|24831.4|24790.5|24750.5|0
1646014200000|2022-02-28 02:10:00|24863|24823|24833.1|24793.1|24873.1|24833.1|24806.1|24766.1|0
1646014500000|2022-02-28 02:15:00|24833.7|24793.7|24815.6|24775.6|24839.5|24799.5|24791.3|24751.3|0
1646014800000|2022-02-28 02:20:00|24812.6|24772.6|24799.9|24759.9|24812.6|24772.6|24777.4|24737.4|0
1646015100000|2022-02-28 02:25:00|24799.8|24759.8|24771|24731|24799.8|24759.8|24758.2|24718.2|0
1646015400000|2022-02-28 02:30:00|24772.2|24732.2|24755|24715|24774.2|24734.2|24743.8|24703.8|0
1646015700000|2022-02-28 02:35:00|24753.8|24713.8|24777.5|24737.5|24793.5|24753.5|24745.5|24705.5|0
1646016000000|2022-02-28 02:40:00|24778.1|24738.1|24708.9|24668.9|24778.9|24738.9|24707.3|24667.3|0
1646016300000|2022-02-28 02:45:00|24710.1|24670.1|24614.2|24574.2|24715.3|24675.3|24579|24539|0
1646016600000|2022-02-28 02:50:00|24613|24573|24633.5|24593.5|24649.4|24609.4|24604.6|24564.6|0
1646016900000|2022-02-28 02:55:00|24629.9|24589.9|24743.8|24703.8|24748.5|24708.5|24593.7|24553.7|0
1646017200000|2022-02-28 03:00:00|24744.4|24704.4|24778.8|24738.8|24780.2|24740.2|24744.4|24704.4|0
1646017500000|2022-02-28 03:05:00|24779.4|24739.4|24750|24710|24783.4|24743.4|24729|24689|0
1646017800000|2022-02-28 03:10:00|24751.2|24711.2|24726.1|24686.1|24770.6|24730.6|24726|24686|0
1646018100000|2022-02-28 03:15:00|24725.5|24685.5|24751.7|24711.7|24761.3|24721.3|24724.7|24684.7|0
1646018400000|2022-02-28 03:20:00|24750.3|24710.3|24782.4|24742.4|24790.7|24750.7|24748.4|24708.4|0
1646018700000|2022-02-28 03:25:00|24783|24743|24763.4|24723.4|24795.1|24755.1|24760.2|24720.2|0
1646019000000|2022-02-28 03:30:00|24764|24724|24790.1|24750.1|24809.4|24769.4|24753.9|24713.9|0
1646019300000|2022-02-28 03:35:00|24790.2|24750.2|24815.4|24775.4|24823.4|24783.4|24785.2|24745.2|0
1646019600000|2022-02-28 03:40:00|24814.8|24774.8|24837.7|24797.7|24851.8|24811.8|24799.4|24759.4|0
1646019900000|2022-02-28 03:45:00|24836.5|24796.5|24832.7|24792.7|24836.5|24796.5|24802.6|24762.6|0
1646020200000|2022-02-28 03:50:00|24832.6|24792.6|24823|24783|24834.5|24794.5|24821.5|24781.5|0
1646020500000|2022-02-28 03:55:00|24822.9|24782.9|24790.2|24750.2|24824.7|24784.7|24769.6|24729.6|0
1646020800000|2022-02-28 04:00:00|24790.3|24750.3|24833.7|24793.7|24833.7|24793.7|24790.2|24750.2|0
1646021100000|2022-02-28 04:05:00|24832.5|24792.5|24930.8|24890.8|24940.3|24900.3|24825.6|24785.6|0
1646021400000|2022-02-28 04:10:00|24930.9|24890.9|24899.8|24859.8|24947.7|24907.7|24899.8|24859.8|0
1646021700000|2022-02-28 04:15:00|24899.7|24859.7|24891.4|24851.4|24909.3|24869.3|24881.8|24841.8|0
1646022000000|2022-02-28 04:20:00|24890.8|24850.8|24894.5|24854.5|24906|24866|24872.3|24832.3|0
1646022300000|2022-02-28 04:25:00|24892.7|24852.7|24899.5|24859.5|24913.7|24873.7|24875.3|24835.3|0
1646022600000|2022-02-28 04:30:00|24897.7|24857.7|24918.8|24878.8|24918.8|24878.8|24877.3|24837.3|0
1646022900000|2022-02-28 04:35:00|24918.9|24878.9|24913.9|24873.9|24926.6|24886.6|24909.3|24869.3|0
1646023200000|2022-02-28 04:40:00|24913.8|24873.8|24901.1|24861.1|24915.7|24875.7|24894.8|24854.8|0
1646023500000|2022-02-28 04:45:00|24901|24861|24894.6|24854.6|24901.1|24861.1|24862.7|24822.7|0
1646023800000|2022-02-28 04:50:00|24895.2|24855.2|24885|24845|24897.9|24857.9|24883.6|24843.6|0
1646024100000|2022-02-28 04:55:00|24885.6|24845.6|24886.1|24846.1|24894.6|24854.6|24856.3|24816.3|0
1646024400000|2022-02-28 05:00:00|24883.8|24843.8|24870.5|24830.5|24905.4|24865.4|24870.4|24830.4|0
1646024700000|2022-02-28 05:05:00|24872.3|24832.3|24870.6|24830.6|24878.8|24838.8|24850|24810|0
1646025000000|2022-02-28 05:10:00|24870|24830|24910.6|24870.6|24910.6|24870.6|24867.4|24827.4|0
1646025300000|2022-02-28 05:15:00|24915.2|24875.2|24935.8|24895.8|24956.8|24916.8|24915.2|24875.2|0
1646025600000|2022-02-28 05:20:00|24936.4|24896.4|24958.5|24918.5|24969.7|24929.7|24932.9|24892.9|0
1646025900000|2022-02-28 05:25:00|24958.4|24918.4|24992.2|24952.2|24992.2|24952.2|24948.9|24908.9|0
1646026200000|2022-02-28 05:30:00|24991.6|24951.6|24985.1|24945.1|25027.2|24987.2|24970.9|24930.9|0
1646026500000|2022-02-28 05:35:00|24983.7|24943.7|24975.6|24935.6|25004.3|24964.3|24974.2|24934.2|0
1646026800000|2022-02-28 05:40:00|24974.2|24934.2|24981.9|24941.9|24991.4|24951.4|24970.8|24930.8|0
1646027100000|2022-02-28 05:45:00|24982.5|24942.5|24935.4|24895.4|24983.7|24943.7|24930.4|24890.4|0
1646027400000|2022-02-28 05:50:00|24935.5|24895.5|24966.7|24926.7|24974.5|24934.5|24923.5|24883.5|0
1646027700000|2022-02-28 05:55:00|24966.8|24926.8|24928.6|24888.6|24966.8|24926.8|24925.5|24885.5|0
1646028000000|2022-02-28 06:00:00|24933.2|24893.2|24997.1|24957.1|25009.9|24969.9|24925.5|24885.5|0
1646028300000|2022-02-28 06:05:00|24997|24957|25000|24960|25006.6|24966.6|24971.3|24931.3|0
1646028600000|2022-02-28 06:10:00|24999.5|24959.5|25005.1|24965.1|25008.3|24968.3|24998.6|24958.6|0
1646028900000|2022-02-28 06:15:00|25003.9|24963.9|24952.2|24912.2|25005|24965|24952.2|24912.2|0
1646029200000|2022-02-28 06:20:00|24952.8|24912.8|24935.9|24895.9|24969.9|24929.9|24925.1|24885.1|0
1646029500000|2022-02-28 06:25:00|24936|24896|24971.8|24931.8|24998.2|24958.2|24934.1|24894.1|0
1646029800000|2022-02-28 06:30:00|24974.2|24934.2|24921.7|24881.7|24979.6|24939.6|24886.6|24846.6|0
1646030100000|2022-02-28 06:35:00|24921.6|24881.6|24988.5|24948.5|24993.5|24953.5|24921.6|24881.6|0
1646030400000|2022-02-28 06:40:00|24989.1|24949.1|24987.3|24947.3|25004.6|24964.6|24944|24904|0
1646030700000|2022-02-28 06:45:00|24984.1|24944.1|24952.7|24912.7|24988.7|24948.7|24944|24904|0
1646031000000|2022-02-28 06:50:00|24952.1|24912.1|24935|24895|24955.9|24915.9|24892.1|24852.1|0
1646031300000|2022-02-28 06:55:00|24923.9|24883.9|24891.9|24851.9|24946|24906|24881|24841|0
1646031600000|2022-02-28 07:00:00|24900.9|24860.9|25086.5|25046.5|25091.5|25051.5|24878.4|24838.4|160
1646031900000|2022-02-28 07:05:00|25077|25037|25128.5|25113.5|25171|25156|25054.7|25014.7|112
1646032200000|2022-02-28 07:10:00|25131|25116|25101|25086|25133.5|25118.5|25046|25031|147
1646032500000|2022-02-28 07:15:00|25103.5|25088.5|25123.5|25108.5|25143.5|25128.5|25073.5|25058.5|129
1646032800000|2022-02-28 07:20:00|25121|25106|25151|25136|25166|25151|25093.5|25078.5|154
1646033100000|2022-02-28 07:25:00|25148.5|25133.5|25103.5|25088.5|25181|25166|25103.5|25088.5|151
1646033400000|2022-02-28 07:30:00|25098.5|25083.5|25168.5|25153.5|25173.5|25158.5|25083.5|25068.5|138
1646033700000|2022-02-28 07:35:00|25171|25156|25173.5|25158.5|25211|25196|25143.5|25128.5|125
1646034000000|2022-02-28 07:40:00|25176|25161|25203.5|25188.5|25208.5|25193.5|25163.5|25148.5|30
1646034300000|2022-02-28 07:45:00|25198.5|25183.5|25223.5|25208.5|25293.5|25278.5|25193.5|25178.5|146
1646034600000|2022-02-28 07:50:00|25221|25206|25178.5|25163.5|25248.5|25233.5|25166|25151|73
1646034900000|2022-02-28 07:55:00|25173.5|25158.5|25148.5|25133.5|25243.5|25228.5|25138.5|25123.5|141
1646035200000|2022-02-28 08:00:00|25156|25141|25238.5|25223.5|25238.5|25223.5|25043.5|25028.5|902
1646035500000|2022-02-28 08:05:00|25241|25226|25221|25206|25286|25271|25206|25191|715
1646035800000|2022-02-28 08:10:00|25223.5|25208.5|25261|25246|25318.5|25303.5|25208.5|25193.5|898
1646036100000|2022-02-28 08:15:00|25263.5|25248.5|25271|25256|25318.5|25303.5|25241|25226|602
1646036400000|2022-02-28 08:20:00|25268.5|25253.5|25261|25246|25296|25281|25223.5|25208.5|554
1646036700000|2022-02-28 08:25:00|25263.5|25248.5|25273.5|25258.5|25311|25296|25236|25221|462
1646037000000|2022-02-28 08:30:00|25271|25256|25181|25166|25276|25261|25173.5|25158.5|515
1646037300000|2022-02-28 08:35:00|25178.5|25163.5|25071|25056|25208.5|25193.5|25066|25051|532
1646037600000|2022-02-28 08:40:00|25072.8|25057.8|25095.3|25080.3|25095.3|25080.3|25052.8|25037.8|545
1646037900000|2022-02-28 08:45:00|25092.8|25077.8|25092.8|25077.8|25127.8|25112.8|25042.8|25027.8|390
1646038200000|2022-02-28 08:50:00|25082.8|25067.8|25025.3|25010.3|25105.3|25090.3|25017.8|25002.8|442
1646038500000|2022-02-28 08:55:00|25027.8|25012.8|24982.8|24967.8|25032.8|25017.8|24960.3|24945.3|703
1646038800000|2022-02-28 09:00:00|24980.3|24965.3|25002.8|24987.8|25012.8|24997.8|24965.3|24950.3|298
1646039100000|2022-02-28 09:05:00|25000.3|24985.3|25095.3|25080.3|25115.3|25100.3|25000.3|24985.3|373
1646039400000|2022-02-28 09:10:00|25097.8|25082.8|25107.8|25092.8|25117.8|25102.8|25060.3|25045.3|367
1646039700000|2022-02-28 09:15:00|25112.8|25097.8|25055.3|25040.3|25112.8|25097.8|25037.8|25022.8|239
1646040000000|2022-02-28 09:20:00|25057.8|25042.8|25080.3|25065.3|25102.8|25087.8|25052.8|25037.8|144
1646040300000|2022-02-28 09:25:00|25082.8|25067.8|25042.8|25027.8|25097.8|25082.8|25032.8|25017.8|118
1646040600000|2022-02-28 09:30:00|25040.3|25025.3|25052.8|25037.8|25057.8|25042.8|25007.8|24992.8|259
1646040900000|2022-02-28 09:35:00|25055.3|25040.3|25057.8|25042.8|25067.8|25052.8|25017.8|25002.8|122
1646041200000|2022-02-28 09:40:00|25052.8|25037.8|25122.8|25107.8|25132.8|25117.8|25042.8|25027.8|154
1646041500000|2022-02-28 09:45:00|25120.3|25105.3|25122.8|25107.8|25152.8|25137.8|25102.8|25087.8|143
1646041800000|2022-02-28 09:50:00|25125.3|25110.3|25155.3|25140.3|25172.8|25157.8|25110.3|25095.3|138
1646042100000|2022-02-28 09:55:00|25157.8|25142.8|25162.8|25147.8|25177.8|25162.8|25145.3|25130.3|230
1646042400000|2022-02-28 10:00:00|25160.3|25145.3|25130.3|25115.3|25162.8|25147.8|25127.8|25112.8|162
1646042700000|2022-02-28 10:05:00|25127.8|25112.8|25127.8|25112.8|25145.3|25130.3|25120.3|25105.3|46
1646043000000|2022-02-28 10:10:00|25125.3|25110.3|25092.8|25077.8|25127.8|25112.8|25092.8|25077.8|132
1646043300000|2022-02-28 10:15:00|25090.3|25075.3|25065.3|25050.3|25110.3|25095.3|25060.3|25045.3|141
1646043600000|2022-02-28 10:20:00|25067.8|25052.8|25057.8|25042.8|25072.8|25057.8|25045.3|25030.3|137
1646043900000|2022-02-28 10:25:00|25055.3|25040.3|25042.8|25027.8|25057.8|25042.8|25025.3|25010.3|113
1646044200000|2022-02-28 10:30:00|25037.8|25022.8|25055.3|25040.3|25062.8|25047.8|24992.8|24977.8|275
1646044500000|2022-02-28 10:35:00|25052.8|25037.8|25047.8|25032.8|25070.3|25055.3|25027.8|25012.8|174
1646044800000|2022-02-28 10:40:00|25050.3|25035.3|25067.8|25052.8|25070.3|25055.3|25027.8|25012.8|129
1646045100000|2022-02-28 10:45:00|25065.3|25050.3|25122.8|25107.8|25127.8|25112.8|25065.3|25050.3|132
1646045400000|2022-02-28 10:50:00|25117.8|25102.8|25120.3|25105.3|25145.3|25130.3|25112.8|25097.8|177
1646045700000|2022-02-28 10:55:00|25122.8|25107.8|25147.8|25132.8|25150.3|25135.3|25115.3|25100.3|166
1646046000000|2022-02-28 11:00:00|25145.3|25130.3|25122.8|25107.8|25170.3|25155.3|25120.3|25105.3|201
1646046300000|2022-02-28 11:05:00|25125.3|25110.3|25100.3|25085.3|25132.8|25117.8|25097.8|25082.8|100
1646046600000|2022-02-28 11:10:00|25097.8|25082.8|25097.8|25082.8|25125.3|25110.3|25087.8|25072.8|153
1646046900000|2022-02-28 11:15:00|25100.3|25085.3|25022.8|25007.8|25102.8|25087.8|25022.8|25007.8|188
1646047200000|2022-02-28 11:20:00|25025.3|25010.3|25035.3|25020.3|25057.8|25042.8|25022.8|25007.8|85
1646047500000|2022-02-28 11:25:00|25032.8|25017.8|25005.3|24990.3|25042.8|25027.8|24992.8|24977.8|231
1646047800000|2022-02-28 11:30:00|25007.8|24992.8|25032.8|25017.8|25042.8|25027.8|25000.3|24985.3|118
1646048100000|2022-02-28 11:35:00|25030.3|25015.3|25070.3|25055.3|25075.3|25060.3|25022.8|25007.8|123
1646048400000|2022-02-28 11:40:00|25067.8|25052.8|25060.3|25045.3|25070.3|25055.3|25042.8|25027.8|53
1646048700000|2022-02-28 11:45:00|25057.8|25042.8|25050.3|25035.3|25067.8|25052.8|25042.8|25027.8|68
1646049000000|2022-02-28 11:50:00|25052.8|25037.8|25030.3|25015.3|25067.8|25052.8|25020.3|25005.3|115
1646049300000|2022-02-28 11:55:00|25032.8|25017.8|25022.8|25007.8|25065.3|25050.3|25020.3|25005.3|181
1646049600000|2022-02-28 12:00:00|25020.3|25005.3|25060.3|25045.3|25065.3|25050.3|25020.3|25005.3|132
1646049900000|2022-02-28 12:05:00|25062.8|25047.8|25100.3|25085.3|25107.8|25092.8|25060.3|25045.3|107
1646050200000|2022-02-28 12:10:00|25102.8|25087.8|25102.8|25087.8|25127.8|25112.8|25095.3|25080.3|126
1646050500000|2022-02-28 12:15:00|25105.3|25090.3|25082.8|25067.8|25107.8|25092.8|25072.8|25057.8|102
1646050800000|2022-02-28 12:20:00|25080.3|25065.3|25125.3|25110.3|25127.8|25112.8|25080.3|25065.3|127
1646051100000|2022-02-28 12:25:00|25127.8|25112.8|25090.3|25075.3|25130.3|25115.3|25080.3|25065.3|120
1646051400000|2022-02-28 12:30:00|25092.8|25077.8|25110.3|25095.3|25117.8|25102.8|25087.8|25072.8|53
1646051700000|2022-02-28 12:35:00|25107.8|25092.8|25107.8|25092.8|25117.8|25102.8|25100.3|25085.3|44
1646052000000|2022-02-28 12:40:00|25102.3|25087.3|25109.8|25094.8|25129.8|25114.8|25097.3|25082.3|204
1646052300000|2022-02-28 12:45:00|25112.3|25097.3|25172.3|25157.3|25174.8|25159.8|25112.3|25097.3|130
1646052600000|2022-02-28 12:50:00|25174.8|25159.8|25224.8|25209.8|25224.8|25209.8|25167.3|25152.3|227
1646052900000|2022-02-28 12:55:00|25222.3|25207.3|25152.3|25137.3|25227.3|25212.3|25117.3|25102.3|312
1646053200000|2022-02-28 13:00:00|25154.8|25139.8|25139.8|25124.8|25159.8|25144.8|25112.3|25097.3|258
1646053500000|2022-02-28 13:05:00|25137.3|25122.3|25142.3|25127.3|25159.8|25144.8|25124.8|25109.8|106
1646053800000|2022-02-28 13:10:00|25147.3|25132.3|25107.3|25092.3|25162.3|25147.3|25107.3|25092.3|77
1646054100000|2022-02-28 13:15:00|25109.8|25094.8|25127.3|25112.3|25132.3|25117.3|25102.3|25087.3|98
1646054400000|2022-02-28 13:20:00|25129.8|25114.8|25122.3|25107.3|25142.3|25127.3|25104.8|25089.8|113
1646054700000|2022-02-28 13:25:00|25124.8|25109.8|25122.3|25107.3|25139.8|25124.8|25102.3|25087.3|109
1646055000000|2022-02-28 13:30:00|25119.8|25104.8|25039.8|25024.8|25144.8|25129.8|25037.3|25022.3|165
1646055300000|2022-02-28 13:35:00|25042.3|25027.3|24999.8|24984.8|25044.8|25029.8|24997.3|24982.3|205
1646055600000|2022-02-28 13:40:00|25002.3|24987.3|24977.3|24962.3|25022.3|25007.3|24957.3|24942.3|325
1646055900000|2022-02-28 13:45:00|24987.3|24972.3|24997.3|24982.3|25012.3|24997.3|24967.3|24952.3|372
1646056200000|2022-02-28 13:50:00|25004.8|24989.8|24992.3|24977.3|25044.8|25029.8|24992.3|24977.3|236
1646056500000|2022-02-28 13:55:00|24989.8|24974.8|24967.3|24952.3|25009.8|24994.8|24962.3|24947.3|183
1646056800000|2022-02-28 14:00:00|24964.8|24949.8|25002.3|24987.3|25012.3|24997.3|24957.3|24942.3|218
1646057100000|2022-02-28 14:05:00|24999.8|24984.8|25004.8|24989.8|25022.3|25007.3|24997.3|24982.3|190
1646057400000|2022-02-28 14:10:00|25007.3|24992.3|25032.3|25017.3|25037.3|25022.3|24999.8|24984.8|219
1646057700000|2022-02-28 14:15:00|25034.8|25019.8|25007.3|24992.3|25072.3|25057.3|25004.8|24989.8|112
1646058000000|2022-02-28 14:20:00|25009.8|24994.8|24994.8|24979.8|25017.3|25002.3|24994.8|24979.8|67
1646058300000|2022-02-28 14:25:00|24997.3|24982.3|24982.3|24967.3|25009.8|24994.8|24972.3|24957.3|80
1646058600000|2022-02-28 14:30:00|24979.8|24964.8|24982.3|24967.3|25072.3|25057.3|24977.3|24962.3|309
1646058900000|2022-02-28 14:35:00|24987.3|24972.3|25014.8|24999.8|25042.3|25027.3|24982.3|24967.3|249
1646059200000|2022-02-28 14:40:00|25009.8|24994.8|24999.8|24984.8|25032.3|25017.3|24974.8|24959.8|149
1646059500000|2022-02-28 14:45:00|25004.8|24989.8|25019.8|25004.8|25049.8|25034.8|24987.3|24972.3|197
1646059800000|2022-02-28 14:50:00|25017.3|25002.3|25052.3|25037.3|25077.3|25062.3|25007.3|24992.3|220
1646060100000|2022-02-28 14:55:00|25054.8|25039.8|25132.3|25117.3|25132.3|25117.3|25049.8|25034.8|266
1646060400000|2022-02-28 15:00:00|25134.8|25119.8|25072.3|25057.3|25144.8|25129.8|25059.8|25044.8|268
1646060700000|2022-02-28 15:05:00|25074.8|25059.8|25067.3|25052.3|25087.3|25072.3|25014.8|24999.8|237
1646061000000|2022-02-28 15:10:00|25070|25055|25012.5|24997.5|25075|25060|24990|24975|217
1646061300000|2022-02-28 15:15:00|25010|24995|25005|24990|25037.5|25022.5|24980|24965|148
1646061600000|2022-02-28 15:20:00|25002.5|24987.5|25100|25085|25115|25100|25000|24985|324
1646061900000|2022-02-28 15:25:00|25097.5|25082.5|25115|25100|25145|25130|25072.5|25057.5|196
1646062200000|2022-02-28 15:30:00|25117.5|25102.5|25190|25175|25210|25195|25117.5|25102.5|304
1646062500000|2022-02-28 15:35:00|25192.5|25177.5|25290|25275|25325|25310|25192.5|25177.5|494
1646062800000|2022-02-28 15:40:00|25295|25280|25302.5|25287.5|25325|25310|25265|25250|289
1646063100000|2022-02-28 15:45:00|25300|25285|25305|25290|25345|25330|25295|25280|290
1646063400000|2022-02-28 15:50:00|25307.5|25292.5|25315|25300|25330|25315|25290|25275|343
1646063700000|2022-02-28 15:55:00|25320|25305|25380|25365|25385|25370|25320|25305|441
1646064000000|2022-02-28 16:00:00|25382.5|25367.5|25397.5|25382.5|25410|25395|25365|25350|334
1646064300000|2022-02-28 16:05:00|25395|25380|25377.5|25362.5|25432.5|25417.5|25375|25360|257
1646064600000|2022-02-28 16:10:00|25380|25365|25350|25335|25385|25370|25330|25315|249
1646064900000|2022-02-28 16:15:00|25352.5|25337.5|25420|25405|25435|25420|25352.5|25337.5|346
1646065200000|2022-02-28 16:20:00|25415|25400|25437.5|25422.5|25452.5|25437.5|25415|25400|283
1646065500000|2022-02-28 16:25:00|25440|25425|25440|25425|25495|25480|25420|25405|732
1646065800000|2022-02-28 16:30:00|25435|25420|25417.5|25402.5|25480|25465|25407.5|25392.5|1084
1646066100000|2022-02-28 16:35:00|25422.5|25407.5|25385|25370|25440|25425|25380|25365|772
1646066400000|2022-02-28 16:40:00|25387.5|25372.5|25387.5|25372.5|25395|25380|25345|25330|106
1646066700000|2022-02-28 16:45:00|25390|25375|25347.5|25332.5|25397.5|25382.5|25342.5|25327.5|371
1646067000000|2022-02-28 16:50:00|25352.5|25327.5|25372.5|25352.5|25377.5|25352.5|25337.5|25317.5|72
1646067300000|2022-02-28 16:55:00|25377.5|25347.5|25377.5|25357.5|25402.5|25382.5|25367.5|25342.5|78
1646067600000|2022-02-28 17:00:00|25382.5|25352.5|25392.5|25372.5|25412.5|25392.5|25377.5|25352.5|42
1646067900000|2022-02-28 17:05:00|25387.5|25367.5|25282.5|25262.5|25397.5|25372.5|25282.5|25262.5|125
1646068200000|2022-02-28 17:10:00|25287.5|25257.5|25222.5|25202.5|25287.5|25267.5|25212.5|25192.5|178
1646068500000|2022-02-28 17:15:00|25227.5|25207.5|25222.5|25202.5|25232.5|25212.5|25182.5|25162.5|115
1646068800000|2022-02-28 17:20:00|25227.5|25207.5|25212.5|25192.5|25252.5|25232.5|25197.5|25172.5|94
1646069100000|2022-02-28 17:25:00|25217.5|25197.5|25252.5|25227.5|25252.5|25232.5|25212.5|25192.5|58
1646069400000|2022-02-28 17:30:00|25247.5|25222.5|25227.5|25207.5|25267.5|25247.5|25212.5|25192.5|50
1646069700000|2022-02-28 17:35:00|25232.5|25202.5|25217.5|25197.5|25242.5|25222.5|25212.5|25192.5|22
1646070000000|2022-02-28 17:40:00|25222.5|25202.5|25172.5|25152.5|25227.5|25207.5|25172.5|25152.5|42
1646070300000|2022-02-28 17:45:00|25177.5|25157.5|25172.5|25152.5|25182.5|25162.5|25147.5|25127.5|58
1646070600000|2022-02-28 17:50:00|25167.5|25147.5|25142.5|25117.5|25177.5|25157.5|25127.5|25107.5|49
1646070900000|2022-02-28 17:55:00|25137.5|25122.5|25152.5|25132.5|25152.5|25132.5|25122.5|25102.5|22
1646071200000|2022-02-28 18:00:00|25157.5|25127.5|25187.5|25167.5|25192.5|25172.5|25152.5|25127.5|27
1646071500000|2022-02-28 18:05:00|25192.5|25172.5|25217.5|25197.5|25222.5|25202.5|25182.5|25162.5|24
1646071800000|2022-02-28 18:10:00|25212.5|25192.5|25232.5|25207.5|25242.5|25217.5|25202.5|25177.5|12
1646072100000|2022-02-28 18:15:00|25237.5|25212.5|25172.5|25147.5|25237.5|25212.5|25167.5|25142.5|37
1646072400000|2022-02-28 18:20:00|25167.5|25142.5|25132.5|25112.5|25172.5|25152.5|25127.5|25112.5|31
1646072700000|2022-02-28 18:25:00|25137.5|25117.5|25167.5|25142.5|25177.5|25152.5|25137.5|25112.5|27
1646073000000|2022-02-28 18:30:00|25162.5|25137.5|25157.5|25132.5|25177.5|25157.5|25142.5|25117.5|7
1646073300000|2022-02-28 18:35:00|25167.5|25137.5|25182.5|25162.5|25187.5|25162.5|25147.5|25127.5|18
1646073600000|2022-02-28 18:40:00|25187.5|25157.5|25177.5|25152.5|25197.5|25177.5|25167.5|25142.5|12
1646073900000|2022-02-28 18:45:00|25172.5|25147.5|25182.5|25157.5|25182.5|25162.5|25152.5|25132.5|10
1646074200000|2022-02-28 18:50:00|25187.5|25162.5|25217.5|25192.5|25222.5|25197.5|25182.5|25162.5|21
1646074500000|2022-02-28 18:55:00|25216.5|25188.5|25202.5|25177.5|25217.5|25192.5|25192.5|25167.5|13
1646074800000|2022-02-28 19:00:00|25201.5|25173.5|25097.5|25072.5|25202.5|25177.5|25096.5|25068.5|13
1646075100000|2022-02-28 19:05:00|25102.5|25077.5|25049|25021|25102.5|25087.5|25049|25021|42
1646075400000|2022-02-28 19:10:00|25051.5|25023.5|25022.5|24997.5|25051.5|25023.5|25007.5|24982.5|66
1646075700000|2022-02-28 19:15:00|25021.5|24993.5|25047.5|25022.5|25047.5|25022.5|25021.5|24993.5|19
1646076000000|2022-02-28 19:20:00|25046.5|25018.5|25014|24986|25049|25021|25007.5|24983.5|4
1646076300000|2022-02-28 19:25:00|25011.5|24983.5|25017.5|25002.5|25034|25007.5|25007.5|24982.5|16
1646076600000|2022-02-28 19:30:00|25015|25000|25017.5|25002.5|25027.5|25012.5|25012.5|24997.5|6
1646076900000|2022-02-28 19:35:00|25022.5|25007.5|25030|25015|25050|25035|25022.5|25007.5|6
1646077200000|2022-02-28 19:40:00|25027.5|25012.5|25095|25080|25102.5|25087.5|25025|25010|12
1646077500000|2022-02-28 19:45:00|25092.5|25077.5|25062.5|25047.5|25092.5|25077.5|25060|25045|60
1646077800000|2022-02-28 19:50:00|25055|25040|25075|25060|25080|25065|25055|25040|9
1646078100000|2022-02-28 19:55:00|25077.5|25062.5|25055|25040|25112.5|25097.5|25055|25040|43
1646078400000|2022-02-28 20:00:00|25062.5|25047.5|25055|25040|25077.5|25062.5|25045|25030|75
1646078700000|2022-02-28 20:05:00|25050|25035|25075|25060|25077.5|25062.5|25020|25005|44
1646079000000|2022-02-28 20:10:00|25072.5|25057.5|25050|25035|25072.5|25057.5|25032.5|25017.5|17
1646079300000|2022-02-28 20:15:00|25052.5|25037.5|25065|25050|25082.5|25067.5|25050|25035|27
1646079600000|2022-02-28 20:20:00|25072.5|25057.5|25092.5|25077.5|25107.5|25092.5|25072.5|25057.5|42
1646079900000|2022-02-28 20:25:00|25095|25080|25065|25050|25105|25090|25065|25050|27
1646080200000|2022-02-28 20:30:00|25062.5|25047.5|25010|24995|25062.5|25047.5|25010|24995|62
1646080500000|2022-02-28 20:35:00|25017.5|25002.5|25000|24985|25017.5|25002.5|24982.5|24967.5|50
1646080800000|2022-02-28 20:40:00|25002.5|24987.5|25067.5|25052.5|25072.5|25057.5|25002.5|24987.5|36
1646081100000|2022-02-28 20:45:00|25070|25055|25100|25085|25120|25105|25070|25055|44
1646081400000|2022-02-28 20:50:00|25102.5|25087.5|25120|25105|25150|25135|25090|25075|47
1646081700000|2022-02-28 20:55:00|25122.5|25107.5|25125|25110|25135|25120|25072.5|25057.5|56
1646082000000|2022-02-28 21:00:00|25159.1|25119.1|25186.6|25146.6|25198.9|25158.9|25159.1|25119.1|0
1646082300000|2022-02-28 21:05:00|25186.7|25146.7|25162.7|25122.7|25200.2|25160.2|25150.4|25110.4|0
1646082600000|2022-02-28 21:10:00|25164|25124|25183.4|25143.4|25197.2|25157.2|25160.8|25120.8|0
1646082900000|2022-02-28 21:15:00|25184.7|25144.7|25196.9|25156.9|25202.1|25162.1|25178.2|25138.2|0
1646083200000|2022-02-28 21:20:00|25197|25157|25188.5|25148.5|25198.9|25158.9|25186.6|25146.6|0
1646083500000|2022-02-28 21:25:00|25188.6|25148.6|25190|25150|25195.2|25155.2|25181.4|25141.4|0
1646083800000|2022-02-28 21:30:00|25190.1|25150.1|25193.9|25153.9|25202.3|25162.3|25190|25150|0
1646084100000|2022-02-28 21:35:00|25192|25152|25202.3|25162.3|25202.3|25162.3|25192|25152|0
1646084400000|2022-02-28 21:40:00|25200.4|25160.4|25199.1|25159.1|25202.3|25162.3|25197.1|25157.1|0
1646084700000|2022-02-28 21:45:00|25197.8|25157.8|25197.1|25157.1|25200.4|25160.4|25197.1|25157.1|0
1646085000000|2022-02-28 21:50:00|25197.2|25157.2|25200.9|25160.9|25206.1|25166.1|25197.1|25157.1|0
1646085300000|2022-02-28 21:55:00|25199.6|25159.6|25198.3|25158.3|25200.2|25160.2|25197.6|25157.6|0
1646085600000|2022-02-28 22:00:00|25197|25157|25195.8|25155.8|25197.7|25157.7|25191.9|25151.9|0
1646085900000|2022-02-28 22:05:00|25191.9|25151.9|25191.9|25151.9|25195.8|25155.8|25190.7|25150.7|0
1646086200000|2022-02-28 22:10:00|25188.8|25148.8|25189.4|25149.4|25190.7|25150.7|25187.5|25147.5|0
1646086500000|2022-02-28 22:15:00|25190|25150|25191.3|25151.3|25192.6|25152.6|25190|25150|0
1646086800000|2022-02-28 22:20:00|25190.7|25150.7|25190|25150|25193.2|25153.2|25188.8|25148.8|0
1646087100000|2022-02-28 22:25:00|25188.8|25148.8|25190|25150|25190.7|25150.7|25187.5|25147.5|0
1646087400000|2022-02-28 22:30:00|25187.5|25147.5|25161.1|25121.1|25188.8|25148.8|25161.1|25121.1|0
1646087700000|2022-02-28 22:35:00|25161.8|25121.8|25160.5|25120.5|25163|25123|25159.2|25119.2|0
1646088000000|2022-02-28 22:40:00|25161.1|25121.1|25156.1|25116.1|25161.1|25121.1|25156.1|25116.1|0
1646088300000|2022-02-28 22:45:00|25157.3|25117.3|25160.5|25120.5|25160.5|25120.5|25156.7|25116.7|0
1646088600000|2022-02-28 22:50:00|25159.9|25119.9|25155.4|25115.4|25163.7|25123.7|25153.5|25113.5|0
1646088900000|2022-02-28 22:55:00|25156.1|25116.1|25157.3|25117.3|25157.3|25117.3|25155.4|25115.4|0
1646089200000|2022-02-28 23:00:00|25157.1|25117.1|25184.5|25144.5|25184.5|25144.5|25149.3|25109.3|0
1646089500000|2022-02-28 23:05:00|25185.2|25145.2|25185.5|25145.5|25197.8|25157.8|25180|25140|0
1646089800000|2022-02-28 23:10:00|25188.1|25148.1|25182.3|25142.3|25190.3|25150.3|25166.4|25126.4|0
1646090100000|2022-02-28 23:15:00|25183.6|25143.6|25186.8|25146.8|25207.5|25167.5|25181|25141|0
1646090400000|2022-02-28 23:20:00|25186.7|25146.7|25212.6|25172.6|25219.7|25179.7|25181|25141|0
1646090700000|2022-02-28 23:25:00|25213.3|25173.3|25204.2|25164.2|25217.8|25177.8|25197.1|25157.1|0
1646091000000|2022-02-28 23:30:00|25204.3|25164.3|25233.3|25193.3|25238.5|25198.5|25200.4|25160.4|0
1646091300000|2022-02-28 23:35:00|25234|25194|25244.3|25204.3|25255.3|25215.3|25233.3|25193.3|0
1646091600000|2022-02-28 23:40:00|25243.6|25203.6|25231.4|25191.4|25244.9|25204.9|25228.8|25188.8|0
1646091900000|2022-02-28 23:45:00|25230.7|25190.7|25234|25194|25241.1|25201.1|25223.6|25183.6|0
1646092200000|2022-02-28 23:50:00|25236.5|25196.5|25277|25237|25285.4|25245.4|25236.5|25196.5|0
1646092500000|2022-02-28 23:55:00|25277.7|25237.7|25241.3|25201.3|25281.8|25241.8|25239.4|25199.4|0
1646092800000|2022-03-01 00:00:00|25243.2|25203.2|25243.2|25203.2|25263.9|25223.9|25242|25202|0
1646093100000|2022-03-01 00:05:00|25242|25202|25207.7|25167.7|25242|25202|25205.1|25165.1|0
1646093400000|2022-03-01 00:10:00|25207.1|25167.1|25227.7|25187.7|25231|25191|25207.1|25167.1|0
1646093700000|2022-03-01 00:15:00|25227.8|25187.8|25254.7|25214.7|25267.6|25227.6|25196.6|25156.6|0
1646094000000|2022-03-01 00:20:00|25254.1|25214.1|25235.3|25195.3|25261.1|25221.1|25232|25192|0
1646094300000|2022-03-01 00:25:00|25234.7|25194.7|25269.3|25229.3|25269.3|25229.3|25230.7|25190.7|0
1646094600000|2022-03-01 00:30:00|25269.9|25229.9|25244.9|25204.9|25275.7|25235.7|25237|25197|0
1646094900000|2022-03-01 00:35:00|25245.5|25205.5|25267.2|25227.2|25275.5|25235.5|25244.8|25204.8|0
1646095200000|2022-03-01 00:40:00|25266.6|25226.6|25260.7|25220.7|25291.6|25251.6|25256.1|25216.1|0
1646095500000|2022-03-01 00:45:00|25260.1|25220.1|25207.5|25167.5|25267.2|25227.2|25205.6|25165.6|0
1646095800000|2022-03-01 00:50:00|25206.3|25166.3|25262.2|25222.2|25265.5|25225.5|25204.3|25164.3|0
1646096100000|2022-03-01 00:55:00|25261.6|25221.6|25267.5|25227.5|25270.8|25230.8|25250.8|25210.8|0
1646096400000|2022-03-01 01:00:00|25268.1|25228.1|25262.4|25222.4|25277.2|25237.2|25243.1|25203.1|0
1646096700000|2022-03-01 01:05:00|25262.5|25222.5|25301.1|25261.1|25309.4|25269.4|25256|25216|0
1646097000000|2022-03-01 01:10:00|25301|25261|25315.7|25275.7|25315.7|25275.7|25290|25250|0
1646097300000|2022-03-01 01:15:00|25313.9|25273.9|25301|25261|25313.9|25273.9|25286.7|25246.7|0
1646097600000|2022-03-01 01:20:00|25300.4|25260.4|25309.4|25269.4|25312.6|25272.6|25299.6|25259.6|0
1646097900000|2022-03-01 01:25:00|25310|25270|25317.2|25277.2|25320.5|25280.5|25296.4|25256.4|0
1646098200000|2022-03-01 01:30:00|25316.6|25276.6|25327.8|25287.8|25329.6|25289.6|25307|25267|0
1646098500000|2022-03-01 01:35:00|25327.2|25287.2|25330.9|25290.9|25332.8|25292.8|25316.6|25276.6|0
1646098800000|2022-03-01 01:40:00|25331|25291|25328.3|25288.3|25332.8|25292.8|25314.8|25274.8|0
1646099100000|2022-03-01 01:45:00|25329.5|25289.5|25275.9|25235.9|25329.5|25289.5|25269.5|25229.5|0
1646099400000|2022-03-01 01:50:00|25276.5|25236.5|25281.6|25241.6|25287.4|25247.4|25269.4|25229.4|0
1646099700000|2022-03-01 01:55:00|25282.4|25242.4|25266.1|25226.1|25285.6|25245.6|25258.4|25218.4|0
1646100000000|2022-03-01 02:00:00|25266.2|25226.2|25272.7|25232.7|25275.9|25235.9|25259.7|25219.7|0
1646100300000|2022-03-01 02:05:00|25272.1|25232.1|25282.3|25242.3|25300.2|25260.2|25269.5|25229.5|0
1646100600000|2022-03-01 02:10:00|25282.2|25242.2|25256.3|25216.3|25282.2|25242.2|25243.4|25203.4|0
1646100900000|2022-03-01 02:15:00|25255.7|25215.7|25272.4|25232.4|25283.9|25243.9|25254.9|25214.9|0
1646101200000|2022-03-01 02:20:00|25273|25233|25275.7|25235.7|25283.9|25243.9|25269.2|25229.2|0
1646101500000|2022-03-01 02:25:00|25277.5|25237.5|25251.7|25211.7|25283.9|25243.9|25246.6|25206.6|0
1646101800000|2022-03-01 02:30:00|25254.1|25214.1|25254.9|25214.9|25275.6|25235.6|25254.1|25214.1|0
1646102100000|2022-03-01 02:35:00|25255.5|25215.5|25211.1|25171.1|25266|25226|25211.1|25171.1|0
1646102400000|2022-03-01 02:40:00|25201.1|25161.1|25229.3|25189.3|25229.4|25189.4|25190|25150|0
1646102700000|2022-03-01 02:45:00|25229.4|25189.4|25228|25188|25234.4|25194.4|25219.7|25179.7|0
1646103000000|2022-03-01 02:50:00|25227.9|25187.9|25260.2|25220.2|25261.6|25221.6|25224.7|25184.7|0
1646103300000|2022-03-01 02:55:00|25260.8|25220.8|25247.4|25207.4|25261.6|25221.6|25237.8|25197.8|0
1646103600000|2022-03-01 03:00:00|25246.2|25206.2|25241|25201|25246.2|25206.2|25234.6|25194.6|0
1646103900000|2022-03-01 03:05:00|25240.4|25200.4|25224.8|25184.8|25244.2|25204.2|25216.5|25176.5|0
1646104200000|2022-03-01 03:10:00|25221.8|25181.8|25203.8|25163.8|25231.3|25191.3|25195.9|25155.9|0
1646104500000|2022-03-01 03:15:00|25204.4|25164.4|25205.6|25165.6|25208.9|25168.9|25202.4|25162.4|0
1646104800000|2022-03-01 03:20:00|25202.4|25162.4|25205.6|25165.6|25208.8|25168.8|25199.1|25159.1|0
1646105100000|2022-03-01 03:25:00|25202.4|25162.4|25205.7|25165.7|25208.9|25168.9|25202.4|25162.4|0
1646105400000|2022-03-01 03:30:00|25206.3|25166.3|25212.1|25172.1|25218.6|25178.6|25202.4|25162.4|0
1646105700000|2022-03-01 03:35:00|25211.5|25171.5|25232.8|25192.8|25234.6|25194.6|25205.6|25165.6|0
1646106000000|2022-03-01 03:40:00|25232.2|25192.2|25208.7|25168.7|25241|25201|25203.7|25163.7|0
1646106300000|2022-03-01 03:45:00|25206.9|25166.9|25223.1|25183.1|25228.1|25188.1|25202.3|25162.3|0
1646106600000|2022-03-01 03:50:00|25224.9|25184.9|25223.1|25183.1|25231.3|25191.3|25218.4|25178.4|0
1646106900000|2022-03-01 03:55:00|25223.7|25183.7|25221.6|25181.6|25231.3|25191.3|25216.6|25176.6|0
1646107200000|2022-03-01 04:00:00|25221.7|25181.7|25229.5|25189.5|25231.4|25191.4|25218.4|25178.4|0
1646107500000|2022-03-01 04:05:00|25231.3|25191.3|25240.9|25200.9|25247.4|25207.4|25221.6|25181.6|0
1646107800000|2022-03-01 04:10:00|25241|25201|25252|25212|25253.8|25213.8|25231.3|25191.3|0
1646108100000|2022-03-01 04:15:00|25251.9|25211.9|25229.3|25189.3|25251.9|25211.9|25229.3|25189.3|0
1646108400000|2022-03-01 04:20:00|25227.9|25187.9|25252|25212|25257|25217|25227.9|25187.9|0
1646108700000|2022-03-01 04:25:00|25252.6|25212.6|25260.2|25220.2|25269.9|25229.9|25245.5|25205.5|0
1646109000000|2022-03-01 04:30:00|25260.1|25220.1|25266.6|25226.6|25269.8|25229.8|25256.9|25216.9|0
1646109300000|2022-03-01 04:35:00|25266|25226|25260.2|25220.2|25266.6|25226.6|25253.7|25213.7|0
1646109600000|2022-03-01 04:40:00|25259.6|25219.6|25264.8|25224.8|25266.6|25226.6|25248.7|25208.7|0
1646109900000|2022-03-01 04:45:00|25265.4|25225.4|25277.8|25237.8|25282.8|25242.8|25265.4|25225.4|0
1646110200000|2022-03-01 04:50:00|25279.6|25239.6|25268.2|25228.2|25282.9|25242.9|25263.6|25223.6|0
1646110500000|2022-03-01 04:55:00|25268.8|25228.8|25273.2|25233.2|25276.5|25236.5|25261.7|25221.7|0
1646110800000|2022-03-01 05:00:00|25273.8|25233.8|25265|25225|25276.5|25236.5|25261.7|25221.7|0
1646111100000|2022-03-01 05:05:00|25264.9|25224.9|25261.7|25221.7|25271.4|25231.4|25260.3|25220.3|0
1646111400000|2022-03-01 05:10:00|25261.1|25221.1|25216.6|25176.6|25261.1|25221.1|25216.6|25176.6|0
1646111700000|2022-03-01 05:15:00|25216|25176|25200.4|25160.4|25218.4|25178.4|25189.3|25149.3|0
1646112000000|2022-03-01 05:20:00|25199.8|25159.8|25211.9|25171.9|25211.9|25171.9|25195.7|25155.7|0
1646112300000|2022-03-01 05:25:00|25211.8|25171.8|25210.2|25170.2|25211.8|25171.8|25190.7|25150.7|0
1646112600000|2022-03-01 05:30:00|25207.8|25167.8|25210.3|25170.3|25218.6|25178.6|25197.3|25157.3|0
1646112900000|2022-03-01 05:35:00|25212.1|25172.1|25213.5|25173.5|25229.6|25189.6|25210.3|25170.3|0
1646113200000|2022-03-01 05:40:00|25212.9|25172.9|25229.7|25189.7|25231.5|25191.5|25210.3|25170.3|0
1646113500000|2022-03-01 05:45:00|25228.3|25188.3|25223.1|25183.1|25228.3|25188.3|25216.8|25176.8|0
1646113800000|2022-03-01 05:50:00|25222.5|25182.5|25216.7|25176.7|25225|25185|25213.5|25173.5|0
1646114100000|2022-03-01 05:55:00|25217.3|25177.3|25234.6|25194.6|25247.5|25207.5|25217.3|25177.3|0
1646114400000|2022-03-01 06:00:00|25232.8|25192.8|25252.2|25212.2|25254|25214|25228.2|25188.2|0
1646114700000|2022-03-01 06:05:00|25245.7|25205.7|25263.7|25223.7|25270.2|25230.2|25245.7|25205.7|0
1646115000000|2022-03-01 06:10:00|25263.1|25223.1|25255.3|25215.3|25263.1|25223.1|25239.1|25199.1|0
1646115300000|2022-03-01 06:15:00|25257.1|25217.1|25264.9|25224.9|25279.6|25239.6|25245.6|25205.6|0
1646115600000|2022-03-01 06:20:00|25265.5|25225.5|25279.7|25239.7|25279.7|25239.7|25260.4|25220.4|0
1646115900000|2022-03-01 06:25:00|25281.5|25241.5|25299.2|25259.2|25299.2|25259.2|25266.8|25226.8|0
1646116200000|2022-03-01 06:30:00|25299.1|25259.1|25331.3|25291.3|25331.3|25291.3|25291|25251|0
1646116500000|2022-03-01 06:35:00|25331.9|25291.9|25316.6|25276.6|25334.5|25294.5|25308.7|25268.7|0
1646116800000|2022-03-01 06:40:00|25320.8|25280.8|25337.6|25297.6|25349|25309|25320.8|25280.8|0
1646117100000|2022-03-01 06:45:00|25339.4|25299.4|25342.5|25302.5|25361.9|25321.9|25327.8|25287.8|0
1646117400000|2022-03-01 06:50:00|25340.7|25300.7|25331|25291|25355.4|25315.4|25316.8|25276.8|0
1646117700000|2022-03-01 06:55:00|25330.4|25290.4|25358.6|25318.6|25372.9|25332.9|25323.2|25283.2|0
1646118000000|2022-03-01 07:00:00|25356.8|25316.8|25337.5|25322.5|25375|25360|25315|25289.8|96
1646118300000|2022-03-01 07:05:00|25335|25320|25405|25390|25427.5|25412.5|25325|25310|71
1646118600000|2022-03-01 07:10:00|25402.5|25387.5|25405|25390|25412.5|25397.5|25367.5|25352.5|71
1646118900000|2022-03-01 07:15:00|25407.5|25392.5|25387.5|25372.5|25437.5|25422.5|25362.5|25347.5|68
1646119200000|2022-03-01 07:20:00|25385|25370|25412.5|25397.5|25422.5|25407.5|25382.5|25367.5|20
1646119500000|2022-03-01 07:25:00|25410|25395|25377.5|25362.5|25425|25410|25367.5|25352.5|30
1646119800000|2022-03-01 07:30:00|25375|25360|25342.5|25327.5|25377.5|25362.5|25310|25295|46
1646120100000|2022-03-01 07:35:00|25340|25325|25362.5|25347.5|25362.5|25347.5|25317.5|25302.5|43
1646120400000|2022-03-01 07:40:00|25360|25345|25362.5|25347.5|25377.5|25362.5|25352.5|25337.5|33
1646120700000|2022-03-01 07:45:00|25360|25345|25347.5|25332.5|25382.5|25367.5|25340|25325|41
1646121000000|2022-03-01 07:50:00|25345|25330|25332.5|25317.5|25370|25355|25332.5|25317.5|14
1646121300000|2022-03-01 07:55:00|25330|25315|25405|25390|25407.5|25392.5|25312.5|25297.5|147
1646121600000|2022-03-01 08:00:00|25402.5|25387.5|25490|25475|25495|25480|25375|25360|842
1646121900000|2022-03-01 08:05:00|25492.5|25477.5|25590|25575|25612.5|25597.5|25485|25470|654
1646122200000|2022-03-01 08:10:00|25587.5|25572.5|25620|25605|25645|25630|25580|25565|627
1646122500000|2022-03-01 08:15:00|25617.5|25602.5|25512.5|25497.5|25617.5|25602.5|25490|25475|665
1646122800000|2022-03-01 08:20:00|25515|25500|25397.5|25382.5|25515|25500|25325|25310|620
1646123100000|2022-03-01 08:25:00|25395|25380|25390|25375|25410|25395|25350|25335|464
1646123400000|2022-03-01 08:30:00|25392.5|25377.5|25405|25390|25410|25395|25350|25335|354
1646123700000|2022-03-01 08:35:00|25407.5|25392.5|25440|25425|25485|25470|25405|25390|478
1646124000000|2022-03-01 08:40:00|25437|25422|25397|25382|25457|25442|25397|25382|220
1646124300000|2022-03-01 08:45:00|25394.5|25379.5|25384.5|25369.5|25422|25407|25377|25362|158
1646124600000|2022-03-01 08:50:00|25382|25367|25324.5|25309.5|25384.5|25369.5|25319.5|25304.5|174
1646124900000|2022-03-01 08:55:00|25319.5|25304.5|25334.5|25319.5|25354.5|25339.5|25312|25297|110
1646125200000|2022-03-01 09:00:00|25332|25317|25369.5|25354.5|25377|25362|25324.5|25309.5|227
1646125500000|2022-03-01 09:05:00|25372|25357|25289.5|25274.5|25384.5|25369.5|25269.5|25254.5|331
1646125800000|2022-03-01 09:10:00|25287|25272|25237|25222|25292|25277|25222|25207|242
1646126100000|2022-03-01 09:15:00|25234.5|25219.5|25192|25177|25242|25227|25192|25177|279
1646126400000|2022-03-01 09:20:00|25189.5|25174.5|25092|25077|25192|25177|25082|25067|616
1646126700000|2022-03-01 09:25:00|25094.5|25079.5|25082|25067|25107|25092|25029.5|25014.5|440
1646127000000|2022-03-01 09:30:00|25077|25062|25122|25107|25132|25117|25062|25047|288
1646127300000|2022-03-01 09:35:00|25119.5|25104.5|25077|25062|25144.5|25129.5|25064.5|25049.5|353
1646127600000|2022-03-01 09:40:00|25082|25067|25014.5|24999.5|25089.5|25074.5|25004.5|24989.5|303
1646127900000|2022-03-01 09:45:00|25012|24997|25057|25042|25057|25042|25007|24992|337
1646128200000|2022-03-01 09:50:00|25059.5|25044.5|24977|24962|25059.5|25044.5|24967|24952|336
1646128500000|2022-03-01 09:55:00|24974.5|24959.5|24997|24982|25014.5|24999.5|24949.5|24934.5|333
1646128800000|2022-03-01 10:00:00|24992|24977|24937|24922|25002|24987|24922|24907|324
1646129100000|2022-03-01 10:05:00|24942|24927|24857|24842|24947|24932|24847|24832|351
1646129400000|2022-03-01 10:10:00|24859.5|24844.5|24857|24842|24872|24857|24837|24822|281
1646129700000|2022-03-01 10:15:00|24862|24847|24897|24882|24912|24897|24847|24832|297
1646130000000|2022-03-01 10:20:00|24899.5|24884.5|24867|24852|24902|24887|24852|24837|241
1646130300000|2022-03-01 10:25:00|24872|24857|24857|24842|24887|24872|24837|24822|218
1646130600000|2022-03-01 10:30:00|24859.5|24844.5|24827|24812|24869.5|24854.5|24812|24797|525
1646130900000|2022-03-01 10:35:00|24832|24817|24817|24802|24832|24817|24784.5|24769.5|190
1646131200000|2022-03-01 10:40:00|24819.5|24804.5|24882|24867|24897|24882|24799.5|24784.5|305
1646131500000|2022-03-01 10:45:00|24879.5|24864.5|24907|24892|24942|24927|24872|24857|210
1646131800000|2022-03-01 10:50:00|24904.5|24889.5|24922|24907|24937|24922|24902|24887|155
1646132100000|2022-03-01 10:55:00|24917|24902|24927|24912|24944.5|24929.5|24904.5|24889.5|115
1646132400000|2022-03-01 11:00:00|24924.5|24909.5|24902|24887|24927|24912|24887|24872|127
1646132700000|2022-03-01 11:05:00|24899.5|24884.5|24859.5|24844.5|24907|24892|24854.5|24839.5|271
1646133000000|2022-03-01 11:10:00|24862|24847|24909.5|24894.5|24912|24897|24859.5|24844.5|236
1646133300000|2022-03-01 11:15:00|24907|24892|24887|24872|24909.5|24894.5|24877|24862|115
1646133600000|2022-03-01 11:20:00|24889.5|24874.5|24859.5|24844.5|24902|24887|24854.5|24839.5|136
1646133900000|2022-03-01 11:25:00|24862|24847|24844.5|24829.5|24909.5|24894.5|24842|24827|184
1646134200000|2022-03-01 11:30:00|24847|24832|24852|24837|24882|24867|24832|24817|143
1646134500000|2022-03-01 11:35:00|24849.5|24834.5|24822|24807|24852|24837|24817|24802|127
1646134800000|2022-03-01 11:40:00|24824.5|24809.5|24794.5|24779.5|24832|24817|24782|24767|195
1646135100000|2022-03-01 11:45:00|24792|24777|24764.5|24749.5|24812|24797|24742|24727|218
1646135400000|2022-03-01 11:50:00|24767|24752|24729.5|24714.5|24769.5|24754.5|24722|24707|225
1646135700000|2022-03-01 11:55:00|24732|24717|24737|24722|24742|24727|24702|24687|249
1646136000000|2022-03-01 12:00:00|24734.5|24719.5|24749.5|24734.5|24762|24747|24724.5|24709.5|128
1646136300000|2022-03-01 12:05:00|24752|24737|24747|24732|24769.5|24754.5|24737|24722|119
1646136600000|2022-03-01 12:10:00|24749.5|24734.5|24747|24732|24759.5|24744.5|24727|24712|130
1646136900000|2022-03-01 12:15:00|24744.5|24729.5|24747|24732|24762|24747|24737|24722|134
1646137200000|2022-03-01 12:20:00|24749.5|24734.5|24797|24782|24807|24792|24747|24732|147
1646137500000|2022-03-01 12:25:00|24792|24777|24814.5|24799.5|24819.5|24804.5|24777|24762|145
1646137800000|2022-03-01 12:30:00|24817|24802|24817|24802|24817|24802|24787|24772|121
1646138100000|2022-03-01 12:35:00|24814.5|24799.5|24777|24762|24817|24802|24767|24752|120
1646138400000|2022-03-01 12:40:00|24778.3|24763.3|24780.8|24765.8|24790.8|24775.8|24763.3|24748.3|94
1646138700000|2022-03-01 12:45:00|24778.3|24763.3|24783.3|24768.3|24785.8|24770.8|24763.3|24748.3|60
1646139000000|2022-03-01 12:50:00|24778.3|24763.3|24738.3|24723.3|24783.3|24768.3|24728.3|24713.3|129
1646139300000|2022-03-01 12:55:00|24735.8|24720.8|24743.3|24728.3|24743.3|24728.3|24723.3|24708.3|96
1646139600000|2022-03-01 13:00:00|24738.3|24723.3|24723.3|24708.3|24738.3|24723.3|24683.3|24668.3|286
1646139900000|2022-03-01 13:05:00|24725.8|24710.8|24720.8|24705.8|24740.8|24725.8|24693.3|24678.3|298
1646140200000|2022-03-01 13:10:00|24718.3|24703.3|24708.3|24693.3|24743.3|24728.3|24705.8|24690.8|174
1646140500000|2022-03-01 13:15:00|24705.8|24690.8|24718.3|24703.3|24723.3|24708.3|24693.3|24678.3|298
1646140800000|2022-03-01 13:20:00|24715.8|24700.8|24693.3|24678.3|24718.3|24703.3|24688.3|24673.3|167
1646141100000|2022-03-01 13:25:00|24698.3|24683.3|24783.3|24768.3|24783.3|24768.3|24688.3|24673.3|193
1646141400000|2022-03-01 13:30:00|24788.3|24773.3|24848.3|24833.3|24848.3|24833.3|24755.8|24740.8|279
1646141700000|2022-03-01 13:35:00|24845.8|24830.8|24853.3|24838.3|24868.3|24853.3|24823.3|24808.3|234
1646142000000|2022-03-01 13:40:00|24850.8|24835.8|24888.3|24873.3|24888.3|24873.3|24825.8|24810.8|231
1646142300000|2022-03-01 13:45:00|24885.8|24870.8|24878.3|24863.3|24893.3|24878.3|24858.3|24843.3|124
1646142600000|2022-03-01 13:50:00|24880.8|24865.8|24898.3|24883.3|24900.8|24885.8|24863.3|24848.3|149
1646142900000|2022-03-01 13:55:00|24895.8|24880.8|24858.3|24843.3|24910.8|24895.8|24853.3|24838.3|140
1646143200000|2022-03-01 14:00:00|24855.8|24840.8|24878.3|24863.3|24895.8|24880.8|24853.3|24838.3|226
1646143500000|2022-03-01 14:05:00|24880.8|24865.8|24853.3|24838.3|24885.8|24870.8|24850.8|24835.8|150
1646143800000|2022-03-01 14:10:00|24855.8|24840.8|24868.3|24853.3|24878.3|24863.3|24833.3|24818.3|224
1646144100000|2022-03-01 14:15:00|24863.3|24848.3|24883.3|24868.3|24898.3|24883.3|24860.8|24845.8|262
1646144400000|2022-03-01 14:20:00|24880.8|24865.8|24895.8|24880.8|24913.3|24898.3|24880.8|24865.8|114
1646144700000|2022-03-01 14:25:00|24893.3|24878.3|24893.3|24878.3|24913.3|24898.3|24888.3|24873.3|138
1646145000000|2022-03-01 14:30:00|24895.8|24880.8|24935.8|24920.8|24943.3|24928.3|24878.3|24863.3|300
1646145300000|2022-03-01 14:35:00|24938.3|24923.3|24948.3|24933.3|24973.3|24958.3|24933.3|24918.3|388
1646145600000|2022-03-01 14:40:00|24945.8|24930.8|24870.8|24855.8|24953.3|24938.3|24860.8|24845.8|181
1646145900000|2022-03-01 14:45:00|24868.3|24853.3|24893.3|24878.3|24893.3|24878.3|24805.8|24790.8|242
1646146200000|2022-03-01 14:50:00|24890.8|24875.8|24818.3|24803.3|24893.3|24878.3|24773.3|24758.3|319
1646146500000|2022-03-01 14:55:00|24823.3|24808.3|24840.8|24825.8|24853.3|24838.3|24793.3|24778.3|331
1646146800000|2022-03-01 15:00:00|24843.3|24828.3|24793.3|24778.3|24913.3|24898.3|24793.3|24778.3|285
1646147100000|2022-03-01 15:05:00|24790.8|24775.8|24733.3|24718.3|24823.3|24808.3|24733.3|24718.3|254
1646147400000|2022-03-01 15:10:00|24734.4|24719.4|24681.9|24666.9|24734.4|24719.4|24669.4|24654.4|375
1646147700000|2022-03-01 15:15:00|24679.4|24664.4|24721.9|24706.9|24744.4|24729.4|24654.4|24639.4|398
1646148000000|2022-03-01 15:20:00|24724.4|24709.4|24736.9|24721.9|24764.4|24749.4|24719.4|24704.4|259
1646148300000|2022-03-01 15:25:00|24734.4|24719.4|24741.9|24726.9|24751.9|24736.9|24699.4|24684.4|159
1646148600000|2022-03-01 15:30:00|24744.4|24729.4|24719.4|24704.4|24794.4|24779.4|24701.9|24686.9|298
1646148900000|2022-03-01 15:35:00|24716.9|24701.9|24674.4|24659.4|24734.4|24719.4|24671.9|24656.9|340
1646149200000|2022-03-01 15:40:00|24669.4|24654.4|24624.4|24609.4|24674.4|24659.4|24624.4|24609.4|428
1646149500000|2022-03-01 15:45:00|24626.9|24611.9|24629.4|24614.4|24639.4|24624.4|24589.4|24574.4|367
1646149800000|2022-03-01 15:50:00|24631.9|24616.9|24614.4|24599.4|24669.4|24654.4|24611.9|24596.9|418
1646150100000|2022-03-01 15:55:00|24609.4|24594.4|24571.9|24556.9|24614.4|24599.4|24569.4|24554.4|361
1646150400000|2022-03-01 16:00:00|24569.4|24554.4|24589.4|24574.4|24614.4|24599.4|24551.9|24536.9|401
1646150700000|2022-03-01 16:05:00|24586.9|24571.9|24574.4|24559.4|24594.4|24579.4|24546.9|24531.9|306
1646151000000|2022-03-01 16:10:00|24579.4|24564.4|24614.4|24599.4|24616.9|24601.9|24554.4|24539.4|374
1646151300000|2022-03-01 16:15:00|24609.4|24594.4|24559.4|24544.4|24614.4|24599.4|24551.9|24536.9|440
1646151600000|2022-03-01 16:20:00|24554.4|24539.4|24554.4|24539.4|24574.4|24559.4|24534.4|24519.4|515
1646151900000|2022-03-01 16:25:00|24549.4|24534.4|24491.9|24476.9|24554.4|24539.4|24461.9|24446.9|1002
1646152200000|2022-03-01 16:30:00|24499.4|24484.4|24384.4|24369.4|24499.4|24484.4|24364.4|24349.4|1645
1646152500000|2022-03-01 16:35:00|24386.9|24371.9|24384.4|24369.4|24421.9|24406.9|24349.4|24334.4|771
1646152800000|2022-03-01 16:40:00|24381.9|24366.9|24374.4|24359.4|24399.4|24384.4|24364.4|24349.4|264
1646153100000|2022-03-01 16:45:00|24371.9|24356.9|24281.9|24266.9|24371.9|24356.9|24236.9|24221.9|632
1646153400000|2022-03-01 16:50:00|24286.9|24261.9|24276.9|24251.9|24321.9|24301.9|24256.9|24236.9|253
1646153700000|2022-03-01 16:55:00|24271.9|24246.9|24261.9|24236.9|24291.9|24266.9|24246.9|24221.9|182
1646154000000|2022-03-01 17:00:00|24256.9|24231.9|24201.9|24176.9|24261.9|24236.9|24196.9|24176.9|280
1646154300000|2022-03-01 17:05:00|24206.9|24181.9|24141.9|24121.9|24216.9|24196.9|24136.9|24117.9|123
1646154600000|2022-03-01 17:10:00|24136.9|24116.9|24230.9|24202.9|24231.9|24206.9|24116.9|24091.9|121
1646154900000|2022-03-01 17:15:00|24226.9|24201.9|24276.9|24251.9|24286.9|24261.9|24211.9|24191.9|57
1646155200000|2022-03-01 17:20:00|24281.9|24256.9|24265.9|24237.9|24281.9|24261.9|24256.9|24236.9|27
1646155500000|2022-03-01 17:25:00|24261.9|24236.9|24260.9|24232.9|24280.9|24252.9|24246.9|24221.9|35
1646155800000|2022-03-01 17:30:00|24256.9|24231.9|24270.9|24242.9|24280.9|24252.9|24240.9|24212.9|16
1646156100000|2022-03-01 17:35:00|24271.9|24246.9|24256.9|24236.9|24278.4|24250.4|24251.9|24226.9|6
1646156400000|2022-03-01 17:40:00|24265.9|24237.9|24336.9|24311.9|24336.9|24316.9|24261.9|24236.9|39
1646156700000|2022-03-01 17:45:00|24335.9|24307.9|24330.9|24302.9|24335.9|24311.9|24291.9|24267.9|96
1646157000000|2022-03-01 17:50:00|24326.9|24301.9|24331.9|24306.9|24336.9|24311.9|24311.9|24286.9|31
1646157300000|2022-03-01 17:55:00|24330.9|24302.9|24315.9|24287.9|24331.9|24311.9|24286.9|24262.9|53
1646157600000|2022-03-01 18:00:00|24311.9|24286.9|24325.9|24297.9|24346.9|24321.9|24310.9|24282.9|15
1646157900000|2022-03-01 18:05:00|24321.9|24296.9|24310.9|24282.9|24333.4|24305.4|24296.9|24271.9|11
1646158200000|2022-03-01 18:10:00|24306.9|24281.9|24230.9|24202.9|24310.9|24282.9|24196.9|24171.9|88
1646158500000|2022-03-01 18:15:00|24231.9|24206.9|24195.9|24167.9|24236.9|24211.9|24186.9|24165.4|17
1646158800000|2022-03-01 18:20:00|24196.9|24171.9|24146.9|24121.9|24215.9|24187.9|24146.9|24121.9|44
1646159100000|2022-03-01 18:25:00|24150.9|24122.9|24105.9|24077.9|24150.9|24126.9|24101.9|24076.9|29
1646159400000|2022-03-01 18:30:00|24101.9|24076.9|24148.4|24120.4|24166.9|24141.9|24096.9|24076.9|38
1646159700000|2022-03-01 18:35:00|24145.9|24117.9|24200.9|24172.9|24200.9|24172.9|24138.4|24110.4|16
1646160000000|2022-03-01 18:40:00|24198.4|24170.4|24143.4|24115.4|24198.4|24170.4|24136.9|24110.4|5
1646160300000|2022-03-01 18:45:00|24140.9|24112.9|24128.4|24100.4|24170.9|24142.9|24125.9|24097.9|10
1646160600000|2022-03-01 18:50:00|24130.9|24102.9|24140.9|24112.9|24148.4|24120.4|24113.4|24085.4|16
1646160900000|2022-03-01 18:55:00|24141.9|24116.9|24153.4|24125.4|24171.9|24146.9|24141.9|24116.9|10
1646161200000|2022-03-01 19:00:00|24155.9|24127.9|24116.9|24091.9|24160.9|24132.9|24115.9|24087.9|10
1646161500000|2022-03-01 19:05:00|24115.9|24087.9|24115.9|24087.9|24141.9|24116.9|24115.9|24087.9|15
1646161800000|2022-03-01 19:10:00|24110.9|24082.9|24105.9|24077.9|24115.9|24087.9|24098.4|24070.4|14
1646162100000|2022-03-01 19:15:00|24106.9|24081.9|24135.9|24107.9|24136.9|24116.9|24073.4|24045.4|30
1646162400000|2022-03-01 19:20:00|24133.4|24105.4|24176.9|24156.9|24181.9|24161.9|24125.9|24097.9|7
1646162700000|2022-03-01 19:25:00|24181.9|24147.9|24189.4|24174.4|24195.9|24174.4|24165.9|24137.9|9
1646163000000|2022-03-01 19:30:00|24191.9|24176.9|24181.9|24166.9|24196.9|24181.9|24164.4|24149.4|30
1646163300000|2022-03-01 19:35:00|24184.4|24169.4|24216.9|24201.9|24216.9|24201.9|24184.4|24169.4|15
1646163600000|2022-03-01 19:40:00|24219.4|24204.4|24211.9|24196.9|24229.4|24214.4|24204.4|24189.4|26
1646163900000|2022-03-01 19:45:00|24209.4|24194.4|24179.4|24164.4|24224.4|24209.4|24171.9|24156.9|13
1646164200000|2022-03-01 19:50:00|24181.9|24166.9|24161.9|24146.9|24184.4|24169.4|24159.4|24144.4|10
1646164500000|2022-03-01 19:55:00|24164.4|24149.4|24174.4|24159.4|24174.4|24159.4|24141.9|24126.9|37
1646164800000|2022-03-01 20:00:00|24171.9|24156.9|24231.9|24216.9|24231.9|24216.9|24171.9|24156.9|17
1646165100000|2022-03-01 20:05:00|24234.4|24219.4|24259.4|24244.4|24271.9|24256.9|24234.4|24219.4|32
1646165400000|2022-03-01 20:10:00|24256.9|24241.9|24249.4|24234.4|24256.9|24241.9|24221.9|24206.9|13
1646165700000|2022-03-01 20:15:00|24246.9|24231.9|24221.9|24206.9|24249.4|24234.4|24219.4|24204.4|15
1646166000000|2022-03-01 20:20:00|24224.4|24209.4|24221.9|24206.9|24229.4|24214.4|24199.4|24184.4|24
1646166300000|2022-03-01 20:25:00|24216.9|24201.9|24234.4|24219.4|24236.9|24221.9|24214.4|24199.4|32
1646166600000|2022-03-01 20:30:00|24229.4|24214.4|24241.9|24226.9|24246.9|24231.9|24214.4|24199.4|54
1646166900000|2022-03-01 20:35:00|24244.4|24229.4|24209.4|24194.4|24244.4|24229.4|24204.4|24189.4|66
1646167200000|2022-03-01 20:40:00|24211.9|24196.9|24166.9|24151.9|24231.9|24216.9|24166.9|24151.9|13
1646167500000|2022-03-01 20:45:00|24161.9|24146.9|24126.9|24111.9|24164.4|24149.4|24121.9|24106.9|31
1646167800000|2022-03-01 20:50:00|24114.4|24099.4|24184.4|24169.4|24184.4|24169.4|24114.4|24099.4|43
1646168100000|2022-03-01 20:55:00|24186.9|24171.9|24229.4|24214.4|24254.4|24239.4|24186.9|24171.9|30
1646168400000|2022-03-01 21:00:00|24242.7|24202.7|24302.2|24262.2|24308.9|24268.9|24242.7|24202.7|0
1646168700000|2022-03-01 21:05:00|24300.9|24260.9|24301.6|24261.6|24317.7|24277.7|24294.5|24254.5|0
1646169000000|2022-03-01 21:10:00|24304.8|24264.8|24327.1|24287.1|24336.8|24296.8|24296.4|24256.4|0
1646169300000|2022-03-01 21:15:00|24324.6|24284.6|24317.5|24277.5|24328.4|24288.4|24305.2|24265.2|0
1646169600000|2022-03-01 21:20:00|24316.8|24276.8|24308.2|24268.2|24327.1|24287.1|24302.4|24262.4|0
1646169900000|2022-03-01 21:25:00|24309.5|24269.5|24315.3|24275.3|24330.8|24290.8|24309.5|24269.5|0
1646170200000|2022-03-01 21:30:00|24316.6|24276.6|24306.1|24266.1|24328|24288|24304.8|24264.8|0
1646170500000|2022-03-01 21:35:00|24307.3|24267.3|24330.4|24290.4|24351.3|24311.3|24301.5|24261.5|0
1646170800000|2022-03-01 21:40:00|24328.5|24288.5|24313.1|24273.1|24328.5|24288.5|24305.4|24265.4|0
1646171100000|2022-03-01 21:45:00|24313.2|24273.2|24339.5|24299.5|24339.5|24299.5|24305.4|24265.4|0
1646171400000|2022-03-01 21:50:00|24338.8|24298.8|24348.1|24308.1|24356.4|24316.4|24338.8|24298.8|0
1646171700000|2022-03-01 21:55:00|24348.7|24308.7|24311|24271|24355.1|24315.1|24306.5|24266.5|0
1646172000000|2022-03-01 22:00:00|24312.3|24272.3|24307.2|24267.2|24322.4|24282.4|24307.2|24267.2|0
1646172300000|2022-03-01 22:05:00|24305.3|24265.3|24297.7|24257.7|24307.2|24267.2|24291.4|24251.4|0
1646172600000|2022-03-01 22:10:00|24300.2|24260.2|24293.3|24253.3|24300.2|24260.2|24289.5|24249.5|0
1646172900000|2022-03-01 22:15:00|24295.8|24255.8|24295.8|24255.8|24295.8|24255.8|24294.5|24254.5|0
1646173200000|2022-03-01 22:20:00|24294.5|24254.5|24279.3|24239.3|24297.1|24257.1|24278.7|24238.7|0
1646173500000|2022-03-01 22:25:00|24278.7|24238.7|24279.3|24239.3|24279.3|24239.3|24278.7|24238.7|0
1646173800000|2022-03-01 22:30:00|24276.8|24236.8|24276.1|24236.1|24277.4|24237.4|24276.1|24236.1|0
1646174100000|2022-03-01 22:35:00|24275.5|24235.5|24277.4|24237.4|24278.7|24238.7|24274.9|24234.9|0
1646174400000|2022-03-01 22:40:00|24278|24238|24278.7|24238.7|24279.9|24239.9|24276.8|24236.8|0
1646174700000|2022-03-01 22:45:00|24279.9|24239.9|24283.1|24243.1|24289.5|24249.5|24278|24238|0
1646175000000|2022-03-01 22:50:00|24286.9|24246.9|24287.6|24247.6|24290.7|24250.7|24286.9|24246.9|0
1646175300000|2022-03-01 22:55:00|24288.2|24248.2|24280.8|24240.8|24288.2|24248.2|24276.8|24236.8|0
1646175600000|2022-03-01 23:00:00|24280.7|24240.7|24276.1|24236.1|24301.9|24261.9|24268.3|24228.3|0
1646175900000|2022-03-01 23:05:00|24277.3|24237.3|24278.6|24238.6|24299.9|24259.9|24270.9|24230.9|0
1646176200000|2022-03-01 23:10:00|24277.3|24237.3|24286.6|24246.6|24287.3|24247.3|24262.5|24222.5|0
1646176500000|2022-03-01 23:15:00|24285.3|24245.3|24284|24244|24292.4|24252.4|24273.7|24233.7|0
1646176800000|2022-03-01 23:20:00|24284.1|24244.1|24282.8|24242.8|24304|24264|24279.5|24239.5|0
1646177100000|2022-03-01 23:25:00|24284.7|24244.7|24281.5|24241.5|24293.7|24253.7|24271.8|24231.8|0
1646177400000|2022-03-01 23:30:00|24282.8|24242.8|24326.6|24286.6|24326.6|24286.6|24282.1|24242.1|0
1646177700000|2022-03-01 23:35:00|24327.9|24287.9|24326.6|24286.6|24342.1|24302.1|24318.2|24278.2|0
1646178000000|2022-03-01 23:40:00|24326|24286|24318.2|24278.2|24329.2|24289.2|24307.3|24267.3|0
1646178300000|2022-03-01 23:45:00|24318.9|24278.9|24310.1|24270.1|24325.3|24285.3|24306.6|24266.6|0
1646178600000|2022-03-01 23:50:00|24310|24270|24317.1|24277.1|24319.7|24279.7|24304.2|24264.2|0
1646178900000|2022-03-01 23:55:00|24317.2|24277.2|24346.8|24306.8|24348.1|24308.1|24317.2|24277.2|0
1646179200000|2022-03-02 00:00:00|24348.7|24308.7|24337.8|24297.8|24350|24310|24320.4|24280.4|0
1646179500000|2022-03-02 00:05:00|24336.5|24296.5|24352|24312|24361|24321|24336.5|24296.5|0
1646179800000|2022-03-02 00:10:00|24351.9|24311.9|24357.8|24317.8|24359.1|24319.1|24340.4|24300.4|0
1646180100000|2022-03-02 00:15:00|24356.5|24316.5|24494.4|24454.4|24504.1|24464.1|24352|24312|0
1646180400000|2022-03-02 00:20:00|24492.6|24452.6|24498.5|24458.5|24506.6|24466.6|24481.5|24441.5|0
1646180700000|2022-03-02 00:25:00|24502.7|24462.7|24516|24476|24530.3|24490.3|24501.4|24461.4|0
1646181000000|2022-03-02 00:30:00|24515.4|24475.4|24446.8|24406.8|24516|24476|24440.3|24400.3|0
1646181300000|2022-03-02 00:35:00|24445.6|24405.6|24453.1|24413.1|24461.4|24421.4|24432.5|24392.5|0
1646181600000|2022-03-02 00:40:00|24453.7|24413.7|24475.6|24435.6|24493.4|24453.4|24448.4|24408.4|0
1646181900000|2022-03-02 00:45:00|24475.7|24435.7|24488.2|24448.2|24522.4|24482.4|24475.6|24435.6|0
1646182200000|2022-03-02 00:50:00|24488.3|24448.3|24506.1|24466.1|24510.8|24470.8|24486.8|24446.8|0
1646182500000|2022-03-02 00:55:00|24505.5|24465.5|24517.1|24477.1|24518.9|24478.9|24497.9|24457.9|0
1646182800000|2022-03-02 01:00:00|24514.7|24474.7|24513.7|24473.7|24558.9|24518.9|24494.6|24454.6|0
1646183100000|2022-03-02 01:05:00|24513.1|24473.1|24520|24480|24542.7|24502.7|24496.1|24456.1|0
1646183400000|2022-03-02 01:10:00|24520.6|24480.6|24547.5|24507.5|24547.5|24507.5|24510.3|24470.3|0
1646183700000|2022-03-02 01:15:00|24527.1|24487.1|24488|24448|24538|24498|24486.6|24446.6|0
1646184000000|2022-03-02 01:20:00|24488.1|24448.1|24460.9|24420.9|24507.4|24467.4|24457.6|24417.6|0
1646184300000|2022-03-02 01:25:00|24459.1|24419.1|24456|24416|24464.2|24424.2|24444.8|24404.8|0
1646184600000|2022-03-02 01:30:00|24455.4|24415.4|24522.2|24482.2|24531.7|24491.7|24452.7|24412.7|0
1646184900000|2022-03-02 01:35:00|24522.8|24482.8|24509.2|24469.2|24530.1|24490.1|24504.2|24464.2|0
1646185200000|2022-03-02 01:40:00|24509.8|24469.8|24459.1|24419.1|24523.5|24483.5|24457.7|24417.7|0
1646185500000|2022-03-02 01:45:00|24459.7|24419.7|24459.2|24419.2|24486.7|24446.7|24444.9|24404.9|0
1646185800000|2022-03-02 01:50:00|24459.1|24419.1|24438.3|24398.3|24462.4|24422.4|24425.5|24385.5|0
1646186100000|2022-03-02 01:55:00|24438.9|24398.9|24449.5|24409.5|24457.7|24417.7|24426.9|24386.9|0
1646186400000|2022-03-02 02:00:00|24449.4|24409.4|24424.8|24384.8|24449.5|24409.5|24417|24377|0
1646186700000|2022-03-02 02:05:00|24425.4|24385.4|24436.3|24396.3|24446|24406|24418.4|24378.4|0
1646187000000|2022-03-02 02:10:00|24436.9|24396.9|24415.2|24375.2|24453.9|24413.9|24404.2|24364.2|0
1646187300000|2022-03-02 02:15:00|24414.6|24374.6|24386.4|24346.4|24423.4|24383.4|24352.8|24312.8|0
1646187600000|2022-03-02 02:20:00|24385.8|24345.8|24392.8|24352.8|24423.7|24383.7|24381.8|24341.8|0
1646187900000|2022-03-02 02:25:00|24393.4|24353.4|24421.7|24381.7|24434.6|24394.6|24392.8|24352.8|0
1646188200000|2022-03-02 02:30:00|24422.3|24382.3|24431.4|24391.4|24446.1|24406.1|24407.4|24367.4|0
1646188500000|2022-03-02 02:35:00|24433.2|24393.2|24437.9|24397.9|24465.4|24425.4|24424.9|24384.9|0
1646188800000|2022-03-02 02:40:00|24435.5|24395.5|24370.2|24330.2|24441.1|24401.1|24354.2|24314.2|0
1646189100000|2022-03-02 02:45:00|24370.8|24330.8|24395.9|24355.9|24407.4|24367.4|24363.8|24323.8|0
1646189400000|2022-03-02 02:50:00|24396|24356|24396.1|24356.1|24417.1|24377.1|24381.7|24341.7|0
1646189700000|2022-03-02 02:55:00|24397.9|24357.9|24421.9|24381.9|24427|24387|24380|24340|0
1646190000000|2022-03-02 03:00:00|24422.5|24382.5|24462.3|24422.3|24465.5|24425.5|24418.7|24378.7|0
1646190300000|2022-03-02 03:05:00|24462.9|24422.9|24460.5|24420.5|24467|24427|24450.8|24410.8|0
1646190600000|2022-03-02 03:10:00|24462.9|24422.9|24460.7|24420.7|24472.1|24432.1|24446.2|24406.2|0
1646190900000|2022-03-02 03:15:00|24460.6|24420.6|24449.5|24409.5|24462.5|24422.5|24441.3|24401.3|0
1646191200000|2022-03-02 03:20:00|24449.6|24409.6|24430.9|24390.9|24454.1|24414.1|24417.2|24377.2|0
1646191500000|2022-03-02 03:25:00|24430.1|24390.1|24411.7|24371.7|24438|24398|24405.3|24365.3|0
1646191800000|2022-03-02 03:30:00|24410.3|24370.3|24418.1|24378.1|24431|24391|24398.9|24358.9|0
1646192100000|2022-03-02 03:35:00|24418.7|24378.7|24410.4|24370.4|24421.4|24381.4|24382.8|24342.8|0
1646192400000|2022-03-02 03:40:00|24411|24371|24395.7|24355.7|24416.8|24376.8|24389.3|24349.3|0
1646192700000|2022-03-02 03:45:00|24391.1|24351.1|24421.9|24381.9|24433.4|24393.4|24391.1|24351.1|0
1646193000000|2022-03-02 03:50:00|24421.3|24381.3|24421.9|24381.9|24431.6|24391.6|24415.5|24375.5|0
1646193300000|2022-03-02 03:55:00|24423.7|24383.7|24431|24391|24439.2|24399.2|24423.7|24383.7|0
1646193600000|2022-03-02 04:00:00|24431.6|24391.6|24411.8|24371.8|24439.2|24399.2|24402.1|24362.1|0
1646193900000|2022-03-02 04:05:00|24413.6|24373.6|24386.1|24346.1|24413.6|24373.6|24373.1|24333.1|0
1646194200000|2022-03-02 04:10:00|24387.9|24347.9|24382.9|24342.9|24399|24359|24381.4|24341.4|0
1646194500000|2022-03-02 04:15:00|24383.5|24343.5|24405.5|24365.5|24411.9|24371.9|24383.5|24343.5|0
1646194800000|2022-03-02 04:20:00|24405.4|24365.4|24376.5|24336.5|24405.5|24365.5|24375.1|24335.1|0
1646195100000|2022-03-02 04:25:00|24375.9|24335.9|24382.9|24342.9|24384.8|24344.8|24368.6|24328.6|0
1646195400000|2022-03-02 04:30:00|24383.5|24343.5|24378.4|24338.4|24391.2|24351.2|24375.2|24335.2|0
1646195700000|2022-03-02 04:35:00|24377.8|24337.8|24404|24364|24407.3|24367.3|24368.7|24328.7|0
1646196000000|2022-03-02 04:40:00|24404.1|24364.1|24402.2|24362.2|24413.7|24373.7|24400.8|24360.8|0
1646196300000|2022-03-02 04:45:00|24401.6|24361.6|24402.3|24362.3|24405.5|24365.5|24392.6|24352.6|0
1646196600000|2022-03-02 04:50:00|24403.5|24363.5|24424.9|24384.9|24437.7|24397.7|24402.3|24362.3|0
1646196900000|2022-03-02 04:55:00|24424.8|24384.8|24428.2|24388.2|24433.2|24393.2|24412.1|24372.1|0
1646197200000|2022-03-02 05:00:00|24428.1|24388.1|24412.1|24372.1|24430|24390|24405.7|24365.7|0
1646197500000|2022-03-02 05:05:00|24413.9|24373.9|24428.1|24388.1|24429.9|24389.9|24412.1|24372.1|0
1646197800000|2022-03-02 05:10:00|24428.7|24388.7|24424.9|24384.9|24431.4|24391.4|24418.5|24378.5|0
1646198100000|2022-03-02 05:15:00|24425.5|24385.5|24454|24414|24462.2|24422.2|24407.4|24367.4|0
1646198400000|2022-03-02 05:20:00|24453.4|24413.4|24430|24390|24457.1|24417.1|24430|24390|0
1646198700000|2022-03-02 05:25:00|24430.6|24390.6|24453|24413|24454.4|24414.4|24428.2|24388.2|0
1646199000000|2022-03-02 05:30:00|24452.9|24412.9|24441.5|24401.5|24462.6|24422.6|24440.1|24400.1|0
1646199300000|2022-03-02 05:35:00|24442.1|24402.1|24451.1|24411.1|24451.1|24411.1|24438.2|24398.2|0
1646199600000|2022-03-02 05:40:00|24451.7|24411.7|24431.8|24391.8|24454.4|24414.4|24427.1|24387.1|0
1646199900000|2022-03-02 05:45:00|24433.6|24393.6|24446.5|24406.5|24467.2|24427.2|24433.6|24393.6|0
1646200200000|2022-03-02 05:50:00|24447.1|24407.1|24453.1|24413.1|24467.3|24427.3|24444.7|24404.7|0
1646200500000|2022-03-02 05:55:00|24453|24413|24422.2|24382.2|24456.3|24416.3|24415.8|24375.8|0
1646200800000|2022-03-02 06:00:00|24419.8|24379.8|24402.8|24362.8|24436.9|24396.9|24402.8|24362.8|0
1646201100000|2022-03-02 06:05:00|24404|24364|24431.7|24391.7|24431.8|24391.8|24404|24364|0
1646201400000|2022-03-02 06:10:00|24433.5|24393.5|24430.3|24390.3|24443.2|24403.2|24422|24382|0
1646201700000|2022-03-02 06:15:00|24428.5|24388.5|24443.2|24403.2|24456.1|24416.1|24423.9|24383.9|0
1646202000000|2022-03-02 06:20:00|24444.6|24404.6|24399.4|24359.4|24451|24411|24399.4|24359.4|0
1646202300000|2022-03-02 06:25:00|24401.2|24361.2|24385.2|24345.2|24417.3|24377.3|24380.2|24340.2|0
1646202600000|2022-03-02 06:30:00|24384.6|24344.6|24396.8|24356.8|24408.6|24368.6|24383.4|24343.4|0
1646202900000|2022-03-02 06:35:00|24394.4|24354.4|24431.6|24391.6|24472.2|24432.2|24389|24349|0
1646203200000|2022-03-02 06:40:00|24432.2|24392.2|24415.4|24375.4|24433.4|24393.4|24378.7|24338.7|0
1646203500000|2022-03-02 06:45:00|24416|24376|24369.6|24329.6|24417.3|24377.3|24369.6|24329.6|0
1646203800000|2022-03-02 06:50:00|24371.4|24331.4|24340.6|24300.6|24381.1|24341.1|24324.6|24284.6|0
1646204100000|2022-03-02 06:55:00|24340.7|24300.7|24338.2|24298.2|24342.8|24302.8|24292.4|24252.4|0
1646204400000|2022-03-02 07:00:00|24338.1|24298.1|24224.4|24209.4|24389.4|24349.4|24219.4|24204.4|121
1646204700000|2022-03-02 07:05:00|24219.4|24204.4|24174.4|24159.4|24221.9|24206.9|24156.9|24141.9|57
1646205000000|2022-03-02 07:10:00|24176.9|24161.9|24186.9|24171.9|24224.4|24209.4|24176.9|24161.9|23
1646205300000|2022-03-02 07:15:00|24184.4|24169.4|24136.9|24121.9|24186.9|24171.9|24111.9|24096.9|42
1646205600000|2022-03-02 07:20:00|24139.4|24124.4|24156.9|24141.9|24171.9|24156.9|24126.9|24111.9|40
1646205900000|2022-03-02 07:25:00|24154.4|24139.4|24226.9|24211.9|24244.4|24229.4|24144.4|24129.4|77
1646206200000|2022-03-02 07:30:00|24221.9|24206.9|24274.4|24259.4|24274.4|24259.4|24189.4|24174.4|38
1646206500000|2022-03-02 07:35:00|24271.9|24256.9|24256.9|24241.9|24274.4|24259.4|24231.9|24216.9|47
1646206800000|2022-03-02 07:40:00|24259.4|24244.4|24266.9|24251.9|24266.9|24251.9|24221.9|24206.9|29
1646207100000|2022-03-02 07:45:00|24269.4|24254.4|24234.4|24219.4|24276.9|24261.9|24186.9|24171.9|66
1646207400000|2022-03-02 07:50:00|24231.9|24216.9|24209.4|24194.4|24256.9|24241.9|24184.4|24169.4|35
1646207700000|2022-03-02 07:55:00|24206.9|24191.9|24204.4|24189.4|24221.9|24206.9|24189.4|24174.4|30
1646208000000|2022-03-02 08:00:00|24201.9|24186.9|24171.9|24156.9|24286.9|24271.9|24169.4|24154.4|1167
1646208300000|2022-03-02 08:05:00|24174.4|24159.4|24004.4|23989.4|24206.9|24191.9|23986.9|23971.9|1019
1646208600000|2022-03-02 08:10:00|24001.9|23986.9|24231.9|24216.9|24234.4|24219.4|24001.9|23986.9|1422
1646208900000|2022-03-02 08:15:00|24234.4|24219.4|24314.4|24299.4|24364.4|24349.4|24226.9|24211.9|1149
1646209200000|2022-03-02 08:20:00|24316.9|24301.9|24399.4|24384.4|24399.4|24384.4|24284.4|24269.4|676
1646209500000|2022-03-02 08:25:00|24401.9|24386.9|24254.4|24239.4|24409.4|24394.4|24254.4|24239.4|773
1646209800000|2022-03-02 08:30:00|24251.9|24236.9|24334.4|24319.4|24346.9|24331.9|24234.4|24219.4|509
1646210100000|2022-03-02 08:35:00|24336.9|24321.9|24329.4|24314.4|24354.4|24339.4|24249.4|24234.4|388
1646210400000|2022-03-02 08:40:00|24326.9|24311.9|24279.4|24264.4|24344.4|24329.4|24244.4|24229.4|390
1646210700000|2022-03-02 08:45:00|24276.9|24261.9|24256.9|24241.9|24304.4|24289.4|24219.4|24204.4|380
1646211000000|2022-03-02 08:50:00|24254.4|24239.4|24136.9|24121.9|24281.9|24266.9|24136.9|24121.9|258
1646211300000|2022-03-02 08:55:00|24134.4|24119.4|24160.3|24145.3|24177.8|24162.8|24107.8|24092.8|427
1646211600000|2022-03-02 09:00:00|24152.8|24137.8|24085.3|24070.3|24172.8|24157.8|24065.3|24050.3|296
1646211900000|2022-03-02 09:05:00|24080.3|24065.3|24207.8|24192.8|24210.3|24195.3|24075.3|24060.3|442
1646212200000|2022-03-02 09:10:00|24205.3|24190.3|24255.3|24240.3|24295.3|24280.3|24202.8|24187.8|431
1646212500000|2022-03-02 09:15:00|24257.8|24242.8|24302.8|24287.8|24310.3|24295.3|24257.8|24242.8|180
1646212800000|2022-03-02 09:20:00|24300.3|24285.3|24165.3|24150.3|24300.3|24285.3|24157.8|24142.8|263
1646213100000|2022-03-02 09:25:00|24160.3|24145.3|24200.3|24185.3|24205.3|24190.3|24120.3|24105.3|402
1646213400000|2022-03-02 09:30:00|24197.8|24182.8|24210.3|24195.3|24360.3|24345.3|24170.3|24155.3|1143
1646213700000|2022-03-02 09:35:00|24207.8|24192.8|24277.8|24262.8|24292.8|24277.8|24145.3|24130.3|455
1646214000000|2022-03-02 09:40:00|24275.3|24260.3|24302.8|24287.8|24330.3|24315.3|24275.3|24260.3|259
1646214300000|2022-03-02 09:45:00|24305.3|24290.3|24410.3|24395.3|24420.3|24405.3|24300.3|24285.3|397
1646214600000|2022-03-02 09:50:00|24412.8|24397.8|24375.3|24360.3|24455.3|24440.3|24357.8|24342.8|663
1646214900000|2022-03-02 09:55:00|24377.8|24362.8|24377.8|24362.8|24402.8|24387.8|24362.8|24347.8|200
1646215200000|2022-03-02 10:00:00|24375.3|24360.3|24330.3|24315.3|24385.3|24370.3|24327.8|24312.8|218
1646215500000|2022-03-02 10:05:00|24332.8|24317.8|24387.8|24372.8|24387.8|24372.8|24320.3|24305.3|205
1646215800000|2022-03-02 10:10:00|24385.3|24370.3|24412.8|24397.8|24417.8|24402.8|24342.8|24327.8|409
1646216100000|2022-03-02 10:15:00|24415.3|24400.3|24442.8|24427.8|24462.8|24447.8|24392.8|24377.8|424
1646216400000|2022-03-02 10:20:00|24440.3|24425.3|24447.8|24432.8|24457.8|24442.8|24422.8|24407.8|168
1646216700000|2022-03-02 10:25:00|24450.3|24435.3|24475.3|24460.3|24485.3|24470.3|24445.3|24430.3|145
1646217000000|2022-03-02 10:30:00|24467.8|24452.8|24465.3|24450.3|24485.3|24470.3|24435.3|24420.3|122
1646217300000|2022-03-02 10:35:00|24460.3|24445.3|24445.3|24430.3|24470.3|24455.3|24420.3|24405.3|186
1646217600000|2022-03-02 10:40:00|24447.8|24432.8|24470.3|24455.3|24475.3|24460.3|24422.8|24407.8|205
1646217900000|2022-03-02 10:45:00|24465.3|24450.3|24380.3|24365.3|24467.8|24452.8|24380.3|24365.3|193
1646218200000|2022-03-02 10:50:00|24385.3|24370.3|24327.8|24312.8|24385.3|24370.3|24310.3|24295.3|213
1646218500000|2022-03-02 10:55:00|24330.3|24315.3|24362.8|24347.8|24370.3|24355.3|24330.3|24315.3|178
1646218800000|2022-03-02 11:00:00|24365.3|24350.3|24360.3|24345.3|24387.8|24372.8|24335.3|24320.3|217
1646219100000|2022-03-02 11:05:00|24355.3|24340.3|24360.3|24345.3|24375.3|24360.3|24330.3|24315.3|142
1646219400000|2022-03-02 11:10:00|24357.8|24342.8|24345.3|24330.3|24372.8|24357.8|24335.3|24320.3|109
1646219700000|2022-03-02 11:15:00|24347.8|24332.8|24305.3|24290.3|24347.8|24332.8|24300.3|24285.3|253
1646220000000|2022-03-02 11:20:00|24307.8|24292.8|24322.8|24307.8|24322.8|24307.8|24272.8|24257.8|230
1646220300000|2022-03-02 11:25:00|24320.3|24305.3|24355.3|24340.3|24360.3|24345.3|24305.3|24290.3|459
1646220600000|2022-03-02 11:30:00|24352.8|24337.8|24385.3|24370.3|24400.3|24385.3|24330.3|24315.3|335
1646220900000|2022-03-02 11:35:00|24387.8|24372.8|24380.3|24365.3|24410.3|24395.3|24365.3|24350.3|157
1646221200000|2022-03-02 11:40:00|24382.8|24367.8|24370.3|24355.3|24407.8|24392.8|24325.3|24310.3|293
1646221500000|2022-03-02 11:45:00|24372.8|24357.8|24385.3|24370.3|24405.3|24390.3|24370.3|24355.3|130
1646221800000|2022-03-02 11:50:00|24387.8|24372.8|24395.3|24380.3|24405.3|24390.3|24370.3|24355.3|148
1646222100000|2022-03-02 11:55:00|24392.8|24377.8|24435.3|24420.3|24437.8|24422.8|24390.3|24375.3|126
1646222400000|2022-03-02 12:00:00|24437.8|24422.8|24462.8|24447.8|24465.3|24450.3|24415.3|24400.3|128
1646222700000|2022-03-02 12:05:00|24460.3|24445.3|24462.8|24447.8|24470.3|24455.3|24440.3|24425.3|98
1646223000000|2022-03-02 12:10:00|24460.3|24445.3|24480.3|24465.3|24487.8|24472.8|24460.3|24445.3|120
1646223300000|2022-03-02 12:15:00|24482.8|24467.8|24475.3|24460.3|24507.8|24492.8|24462.8|24447.8|99
1646223600000|2022-03-02 12:20:00|24477.8|24462.8|24475.3|24460.3|24485.3|24470.3|24447.8|24432.8|129
1646223900000|2022-03-02 12:25:00|24470.3|24455.3|24437.8|24422.8|24475.3|24460.3|24432.8|24417.8|249
1646224200000|2022-03-02 12:30:00|24440.3|24425.3|24345.3|24330.3|24457.8|24442.8|24325.3|24310.3|614
1646224500000|2022-03-02 12:35:00|24350.3|24335.3|24347.8|24332.8|24375.3|24360.3|24320.3|24305.3|176
1646224800000|2022-03-02 12:40:00|24352.3|24337.3|24334.8|24319.8|24382.3|24367.3|24334.8|24319.8|69
1646225100000|2022-03-02 12:45:00|24339.8|24324.8|24349.8|24334.8|24359.8|24344.8|24329.8|24314.8|60
1646225400000|2022-03-02 12:50:00|24354.8|24339.8|24414.8|24399.8|24422.3|24407.3|24349.8|24334.8|102
1646225700000|2022-03-02 12:55:00|24412.3|24397.3|24414.8|24399.8|24429.8|24414.8|24404.8|24389.8|81
1646226000000|2022-03-02 13:00:00|24417.3|24402.3|24409.8|24394.8|24422.3|24407.3|24389.8|24374.8|351
1646226300000|2022-03-02 13:05:00|24412.3|24397.3|24419.8|24404.8|24434.8|24419.8|24392.3|24377.3|85
1646226600000|2022-03-02 13:10:00|24417.3|24402.3|24387.3|24372.3|24422.3|24407.3|24369.8|24354.8|147
1646226900000|2022-03-02 13:15:00|24389.8|24374.8|24389.8|24374.8|24402.3|24387.3|24354.8|24339.8|66
1646227200000|2022-03-02 13:20:00|24392.3|24377.3|24359.8|24344.8|24414.8|24399.8|24349.8|24334.8|90
1646227500000|2022-03-02 13:25:00|24362.3|24347.3|24357.3|24342.3|24377.3|24362.3|24339.8|24324.8|122
1646227800000|2022-03-02 13:30:00|24354.8|24339.8|24324.8|24309.8|24374.8|24359.8|24317.3|24302.3|197
1646228100000|2022-03-02 13:35:00|24314.8|24299.8|24354.8|24339.8|24359.8|24344.8|24309.8|24294.8|188
1646228400000|2022-03-02 13:40:00|24349.8|24334.8|24337.3|24322.3|24349.8|24334.8|24324.8|24309.8|88
1646228700000|2022-03-02 13:45:00|24334.8|24319.8|24304.8|24289.8|24352.3|24337.3|24284.8|24269.8|124
1646229000000|2022-03-02 13:50:00|24309.8|24294.8|24359.8|24344.8|24384.8|24369.8|24309.8|24294.8|125
1646229300000|2022-03-02 13:55:00|24357.3|24342.3|24399.8|24384.8|24402.3|24387.3|24327.3|24312.3|134
1646229600000|2022-03-02 14:00:00|24397.3|24382.3|24422.3|24407.3|24434.8|24419.8|24394.8|24379.8|150
1646229900000|2022-03-02 14:05:00|24424.8|24409.8|24404.8|24389.8|24424.8|24409.8|24404.8|24389.8|143
1646230200000|2022-03-02 14:10:00|24409.8|24394.8|24404.8|24389.8|24414.8|24399.8|24384.8|24369.8|129
1646230500000|2022-03-02 14:15:00|24407.3|24392.3|24432.3|24417.3|24452.3|24437.3|24389.8|24374.8|295
1646230800000|2022-03-02 14:20:00|24429.8|24414.8|24439.8|24424.8|24444.8|24429.8|24407.3|24392.3|149
1646231100000|2022-03-02 14:25:00|24442.3|24427.3|24469.8|24454.8|24479.8|24464.8|24429.8|24414.8|374
1646231400000|2022-03-02 14:30:00|24472.3|24457.3|24474.8|24459.8|24494.8|24479.8|24449.8|24434.8|259
1646231700000|2022-03-02 14:35:00|24477.3|24462.3|24479.8|24464.8|24489.8|24474.8|24459.8|24444.8|228
1646232000000|2022-03-02 14:40:00|24477.3|24462.3|24539.8|24524.8|24559.8|24544.8|24474.8|24459.8|297
1646232300000|2022-03-02 14:45:00|24542.3|24527.3|24584.8|24569.8|24589.8|24574.8|24524.8|24509.8|229
1646232600000|2022-03-02 14:50:00|24582.3|24567.3|24579.8|24564.8|24597.3|24582.3|24557.3|24542.3|243
1646232900000|2022-03-02 14:55:00|24582.3|24567.3|24532.3|24517.3|24599.8|24584.8|24489.8|24474.8|254
1646233200000|2022-03-02 15:00:00|24534.8|24519.8|24582.3|24567.3|24584.8|24569.8|24527.3|24512.3|228
1646233500000|2022-03-02 15:05:00|24584.8|24569.8|24457.3|24442.3|24584.8|24569.8|24444.8|24429.8|209
1646233800000|2022-03-02 15:10:00|24455.2|24440.2|24452.7|24437.7|24487.7|24472.7|24427.7|24412.7|425
1646234100000|2022-03-02 15:15:00|24447.7|24432.7|24450.2|24435.2|24470.2|24455.2|24417.7|24402.7|193
1646234400000|2022-03-02 15:20:00|24447.7|24432.7|24437.7|24422.7|24490.2|24475.2|24430.2|24415.2|367
1646234700000|2022-03-02 15:25:00|24442.7|24427.7|24485.2|24470.2|24515.2|24500.2|24397.7|24382.7|629
1646235000000|2022-03-02 15:30:00|24482.7|24467.7|24505.2|24490.2|24537.7|24522.7|24452.7|24437.7|469
1646235300000|2022-03-02 15:35:00|24507.7|24492.7|24547.7|24532.7|24557.7|24542.7|24500.2|24485.2|216
1646235600000|2022-03-02 15:40:00|24542.7|24527.7|24557.7|24542.7|24570.2|24555.2|24532.7|24517.7|190
1646235900000|2022-03-02 15:45:00|24562.7|24547.7|24572.7|24557.7|24587.7|24572.7|24517.7|24502.7|218
1646236200000|2022-03-02 15:50:00|24570.2|24555.2|24510.2|24495.2|24575.2|24560.2|24502.7|24487.7|169
1646236500000|2022-03-02 15:55:00|24512.7|24497.7|24562.7|24547.7|24577.7|24562.7|24497.7|24482.7|132
1646236800000|2022-03-02 16:00:00|24560.2|24545.2|24702.7|24687.7|24722.7|24707.7|24537.7|24522.7|727
1646237100000|2022-03-02 16:05:00|24705.2|24690.2|24662.7|24647.7|24722.7|24707.7|24627.7|24612.7|784
1646237400000|2022-03-02 16:10:00|24665.2|24650.2|24682.7|24667.7|24687.7|24672.7|24660.2|24645.2|447
1646237700000|2022-03-02 16:15:00|24685.2|24670.2|24717.7|24702.7|24717.7|24702.7|24677.7|24662.7|429
1646238000000|2022-03-02 16:20:00|24722.7|24707.7|24650.2|24635.2|24722.7|24707.7|24622.7|24607.7|305
1646238300000|2022-03-02 16:25:00|24647.7|24632.7|24600.2|24585.2|24692.7|24677.7|24597.7|24582.7|546
1646238600000|2022-03-02 16:30:00|24592.7|24577.7|24535.2|24520.2|24682.7|24667.7|24517.7|24502.7|1623
1646238900000|2022-03-02 16:35:00|24540.2|24525.2|24557.7|24542.7|24575.2|24560.2|24475.2|24460.2|1171
1646239200000|2022-03-02 16:40:00|24560.2|24545.2|24490.2|24475.2|24565.2|24550.2|24482.7|24467.7|211
1646239500000|2022-03-02 16:45:00|24487.7|24472.7|24510.2|24495.2|24552.7|24537.7|24485.2|24470.2|95
1646239800000|2022-03-02 16:50:00|24515.2|24490.2|24525.2|24505.2|24550.2|24525.2|24505.2|24485.2|97
1646240100000|2022-03-02 16:55:00|24530.2|24500.2|24545.2|24525.2|24555.2|24530.2|24520.2|24495.2|79
1646240400000|2022-03-02 17:00:00|24550.2|24530.2|24565.2|24540.2|24580.2|24560.2|24550.2|24525.2|49
1646240700000|2022-03-02 17:05:00|24560.2|24535.2|24560.2|24540.2|24570.2|24550.2|24530.2|24505.2|88
1646241000000|2022-03-02 17:10:00|24565.2|24545.2|24580.2|24560.2|24590.2|24570.2|24550.2|24525.2|91
1646241300000|2022-03-02 17:15:00|24585.2|24565.2|24585.2|24560.2|24600.2|24580.2|24575.2|24555.2|76
1646241600000|2022-03-02 17:20:00|24580.2|24565.2|24575.2|24555.2|24590.2|24570.2|24570.2|24550.2|44
1646241900000|2022-03-02 17:25:00|24580.2|24560.2|24570.2|24550.2|24585.2|24560.2|24545.2|24525.2|74
1646242200000|2022-03-02 17:30:00|24565.2|24545.2|24590.2|24570.2|24595.2|24575.2|24565.2|24545.2|33
1646242500000|2022-03-02 17:35:00|24585.2|24565.2|24595.2|24575.2|24600.2|24580.2|24585.2|24565.2|28
1646242800000|2022-03-02 17:40:00|24600.2|24580.2|24595.2|24575.2|24605.2|24580.2|24580.2|24560.2|45
1646243100000|2022-03-02 17:45:00|24600.2|24580.2|24590.2|24565.2|24600.2|24580.2|24580.2|24560.2|17
1646243400000|2022-03-02 17:50:00|24585.2|24570.2|24585.2|24565.2|24595.2|24575.2|24565.2|24545.2|33
1646243700000|2022-03-02 17:55:00|24580.2|24560.2|24585.2|24565.2|24590.2|24565.2|24560.2|24540.2|31
1646244000000|2022-03-02 18:00:00|24590.2|24570.2|24615.2|24595.2|24620.2|24595.2|24585.2|24565.2|34
1646244300000|2022-03-02 18:05:00|24620.2|24600.2|24630.2|24610.2|24645.2|24625.2|24615.2|24600.2|15
1646244600000|2022-03-02 18:10:00|24625.2|24605.2|24670.2|24645.2|24675.2|24650.2|24625.2|24605.2|87
1646244900000|2022-03-02 18:15:00|24665.2|24650.2|24655.2|24635.2|24675.2|24650.2|24655.2|24635.2|5
1646245200000|2022-03-02 18:20:00|24665.2|24640.2|24650.2|24625.2|24680.2|24660.2|24650.2|24625.2|10
1646245500000|2022-03-02 18:25:00|24645.2|24630.2|24645.2|24625.2|24650.2|24630.2|24640.2|24620.2|8
1646245800000|2022-03-02 18:30:00|24650.2|24630.2|24665.2|24640.2|24675.2|24650.2|24645.2|24625.2|18
1646246100000|2022-03-02 18:35:00|24660.2|24645.2|24655.2|24635.2|24665.2|24645.2|24650.2|24630.2|19
1646246400000|2022-03-02 18:40:00|24660.2|24630.2|24645.2|24625.2|24660.2|24630.2|24630.2|24605.2|8
1646246700000|2022-03-02 18:45:00|24640.2|24620.2|24615.2|24595.2|24645.2|24625.2|24605.2|24585.2|39
1646247000000|2022-03-02 18:50:00|24620.2|24600.2|24635.2|24610.2|24635.2|24615.2|24615.2|24590.2|10
1646247300000|2022-03-02 18:55:00|24630.2|24605.2|24630.2|24610.2|24640.2|24620.2|24620.2|24600.2|47
1646247600000|2022-03-02 19:00:00|24640.2|24615.2|24645.2|24625.2|24650.2|24625.2|24625.2|24600.2|16
1646247900000|2022-03-02 19:05:00|24640.2|24620.2|24655.2|24630.2|24655.2|24635.2|24630.2|24605.2|11
1646248200000|2022-03-02 19:10:00|24654.2|24626.2|24635.2|24610.2|24655.2|24635.2|24635.2|24610.2|14
1646248500000|2022-03-02 19:15:00|24640.2|24615.2|24630.2|24605.2|24645.2|24620.2|24625.2|24605.2|15
1646248800000|2022-03-02 19:20:00|24635.2|24610.2|24590.2|24570.2|24640.2|24615.2|24590.2|24570.2|40
1646249100000|2022-03-02 19:25:00|24585.2|24565.2|24590.2|24575.2|24595.2|24575.2|24565.2|24545.2|42
1646249400000|2022-03-02 19:30:00|24592.7|24577.7|24580.2|24565.2|24592.7|24577.7|24572.7|24557.7|46
1646249700000|2022-03-02 19:35:00|24582.7|24567.7|24592.7|24577.7|24592.7|24577.7|24572.7|24557.7|38
1646250000000|2022-03-02 19:40:00|24597.7|24582.7|24612.7|24597.7|24620.2|24605.2|24595.2|24580.2|11
1646250300000|2022-03-02 19:45:00|24610.2|24595.2|24590.2|24575.2|24610.2|24595.2|24577.7|24562.7|10
1646250600000|2022-03-02 19:50:00|24592.7|24577.7|24570.2|24555.2|24605.2|24590.2|24557.7|24542.7|97
1646250900000|2022-03-02 19:55:00|24572.7|24557.7|24552.7|24537.7|24580.2|24565.2|24540.2|24525.2|37
1646251200000|2022-03-02 20:00:00|24550.2|24535.2|24565.2|24550.2|24570.2|24555.2|24540.2|24525.2|24
1646251500000|2022-03-02 20:05:00|24562.7|24547.7|24545.2|24530.2|24570.2|24555.2|24537.7|24522.7|19
1646251800000|2022-03-02 20:10:00|24542.7|24527.7|24520.2|24505.2|24555.2|24540.2|24517.7|24502.7|30
1646252100000|2022-03-02 20:15:00|24522.7|24507.7|24527.7|24512.7|24532.7|24517.7|24507.7|24492.7|56
1646252400000|2022-03-02 20:20:00|24525.2|24510.2|24525.2|24510.2|24532.7|24517.7|24507.7|24492.7|50
1646252700000|2022-03-02 20:25:00|24527.7|24512.7|24527.7|24512.7|24532.7|24517.7|24517.7|24502.7|24
1646253000000|2022-03-02 20:30:00|24530.2|24515.2|24547.7|24532.7|24557.7|24542.7|24525.2|24510.2|32
1646253300000|2022-03-02 20:35:00|24550.2|24535.2|24555.2|24540.2|24565.2|24550.2|24537.7|24522.7|8
1646253600000|2022-03-02 20:40:00|24557.7|24542.7|24560.2|24545.2|24565.2|24550.2|24540.2|24525.2|24
1646253900000|2022-03-02 20:45:00|24562.7|24547.7|24585.2|24570.2|24600.2|24585.2|24562.7|24547.7|54
1646254200000|2022-03-02 20:50:00|24587.7|24572.7|24605.2|24590.2|24617.7|24602.7|24577.7|24562.7|39
1646254500000|2022-03-02 20:55:00|24602.7|24587.7|24580.2|24565.2|24602.7|24587.7|24577.7|24562.7|17
1646254800000|2022-03-02 21:00:00|24577.6|24537.6|24569.4|24529.4|24584.2|24544.2|24554.1|24514.1|0
1646255100000|2022-03-02 21:05:00|24569.5|24529.5|24559.2|24519.2|24571.3|24531.3|24554.1|24514.1|0
1646255400000|2022-03-02 21:10:00|24561.1|24521.1|24554.1|24514.1|24567.5|24527.5|24545.8|24505.8|0
1646255700000|2022-03-02 21:15:00|24556|24516|24561.1|24521.1|24566.2|24526.2|24549.6|24509.6|0
1646256000000|2022-03-02 21:20:00|24559.2|24519.2|24542.9|24502.9|24565.2|24525.2|24537.7|24497.7|0
1646256300000|2022-03-02 21:25:00|24542.8|24502.8|24537.7|24497.7|24549.9|24509.9|24534.5|24494.5|0
1646256600000|2022-03-02 21:30:00|24538.4|24498.4|24529.7|24489.7|24539.7|24499.7|24522.7|24482.7|0
1646256900000|2022-03-02 21:35:00|24529.1|24489.1|24524|24484|24534.2|24494.2|24515.7|24475.7|0
1646257200000|2022-03-02 21:40:00|24523.3|24483.3|24515.7|24475.7|24525.9|24485.9|24515.7|24475.7|0
1646257500000|2022-03-02 21:45:00|24516.3|24476.3|24499|24459|24517.6|24477.6|24499|24459|0
1646257800000|2022-03-02 21:50:00|24500.9|24460.9|24522.7|24482.7|24525.9|24485.9|24499.7|24459.7|0
1646258100000|2022-03-02 21:55:00|24520.8|24480.8|24522.7|24482.7|24527.8|24487.8|24518.9|24478.9|0
1646258400000|2022-03-02 22:00:00|24521.4|24481.4|24518.9|24478.9|24522.1|24482.1|24517.7|24477.7|0
1646258700000|2022-03-02 22:05:00|24517.7|24477.7|24516.4|24476.4|24517.7|24477.7|24516.4|24476.4|0
1646259000000|2022-03-02 22:10:00|24518.3|24478.3|24517.7|24477.7|24518.3|24478.3|24515.1|24475.1|0
1646259300000|2022-03-02 22:15:00|24518.3|24478.3|24520.2|24480.2|24520.8|24480.8|24517.7|24477.7|0
1646259600000|2022-03-02 22:20:00|24519.6|24479.6|24520.8|24480.8|24520.8|24480.8|24519.6|24479.6|0
1646259900000|2022-03-02 22:25:00|24521.4|24481.4|24523.3|24483.3|24524|24484|24520.2|24480.2|0
1646260200000|2022-03-02 22:30:00|24521.4|24481.4|24527.1|24487.1|24527.1|24487.1|24520.8|24480.8|0
1646260500000|2022-03-02 22:35:00|24528.4|24488.4|24528.4|24488.4|24529.6|24489.6|24524|24484|0
1646260800000|2022-03-02 22:40:00|24529|24489|24520.8|24480.8|24529|24489|24520.8|24480.8|0
1646261100000|2022-03-02 22:45:00|24513.3|24473.3|24511.4|24471.4|24513.9|24473.9|24498.8|24458.8|0
1646261400000|2022-03-02 22:50:00|24510.1|24470.1|24510.1|24470.1|24513.3|24473.3|24508.9|24468.9|0
1646261700000|2022-03-02 22:55:00|24510.7|24470.7|24515.8|24475.8|24517|24477|24510.7|24470.7|0
1646262000000|2022-03-02 23:00:00|24524|24484|24522.7|24482.7|24540|24500|24503.5|24463.5|0
1646262300000|2022-03-02 23:05:00|24524|24484|24532.3|24492.3|24540.6|24500.6|24522.7|24482.7|0
1646262600000|2022-03-02 23:10:00|24532.2|24492.2|24537.4|24497.4|24539.3|24499.3|24523.3|24483.3|0
1646262900000|2022-03-02 23:15:00|24534.8|24494.8|24533.6|24493.6|24539.3|24499.3|24531|24491|0
1646263200000|2022-03-02 23:20:00|24534.2|24494.2|24527.8|24487.8|24537.4|24497.4|24522.7|24482.7|0
1646263500000|2022-03-02 23:25:00|24528.4|24488.4|24525.2|24485.2|24529.7|24489.7|24518.9|24478.9|0
1646263800000|2022-03-02 23:30:00|24525.3|24485.3|24534.8|24494.8|24540.6|24500.6|24520.1|24480.1|0
1646264100000|2022-03-02 23:35:00|24534.9|24494.9|24517.6|24477.6|24536.1|24496.1|24517.6|24477.6|0
1646264400000|2022-03-02 23:40:00|24517.5|24477.5|24509.2|24469.2|24518.9|24478.9|24507.3|24467.3|0
1646264700000|2022-03-02 23:45:00|24509.3|24469.3|24525.2|24485.2|24527.8|24487.8|24509.2|24469.2|0
1646265000000|2022-03-02 23:50:00|24525.3|24485.3|24534.2|24494.2|24536.1|24496.1|24525.2|24485.2|0
1646265300000|2022-03-02 23:55:00|24534.8|24494.8|24531.6|24491.6|24537.4|24497.4|24529.1|24489.1|0
1646265600000|2022-03-03 00:00:00|24531.7|24491.7|24533.6|24493.6|24547.6|24507.6|24531|24491|0
1646265900000|2022-03-03 00:05:00|24534.2|24494.2|24531|24491|24540.6|24500.6|24521.4|24481.4|0
1646266200000|2022-03-03 00:10:00|24532.3|24492.3|24536.8|24496.8|24545.7|24505.7|24531|24491|0
1646266500000|2022-03-03 00:15:00|24537.4|24497.4|24536|24496|24548.8|24508.8|24496.2|24456.2|0
1646266800000|2022-03-03 00:20:00|24536.6|24496.6|24564.6|24524.6|24571.1|24531.1|24536.6|24496.6|0
1646267100000|2022-03-03 00:25:00|24564|24524|24571|24531|24581.9|24541.9|24555.1|24515.1|0
1646267400000|2022-03-03 00:30:00|24570.9|24530.9|24559.9|24519.9|24588.5|24548.5|24559.9|24519.9|0
1646267700000|2022-03-03 00:35:00|24560|24520|24558.2|24518.2|24569.5|24529.5|24556.8|24516.8|0
1646268000000|2022-03-03 00:40:00|24557.6|24517.6|24518.6|24478.6|24560|24520|24513.6|24473.6|0
1646268300000|2022-03-03 00:45:00|24518|24478|24540.9|24500.9|24540.9|24500.9|24512.3|24472.3|0
1646268600000|2022-03-03 00:50:00|24542.1|24502.1|24542.3|24502.3|24558.2|24518.2|24521.8|24481.8|0
1646268900000|2022-03-03 00:55:00|24542.9|24502.9|24544.1|24504.1|24558.2|24518.2|24537.8|24497.8|0
1646269200000|2022-03-03 01:00:00|24543.5|24503.5|24561.6|24521.6|24567.9|24527.9|24528.3|24488.3|0
1646269500000|2022-03-03 01:05:00|24562.8|24522.8|24553.6|24513.6|24568|24528|24553.6|24513.6|0
1646269800000|2022-03-03 01:10:00|24553.7|24513.7|24536|24496|24556.8|24516.8|24529.5|24489.5|0
1646270100000|2022-03-03 01:15:00|24535.4|24495.4|24550.6|24510.6|24560.1|24520.1|24532.8|24492.8|0
1646270400000|2022-03-03 01:20:00|24550.5|24510.5|24517|24477|24550.5|24510.5|24515.6|24475.6|0
1646270700000|2022-03-03 01:25:00|24518.8|24478.8|24517|24477|24529.8|24489.8|24515.5|24475.5|0
1646271000000|2022-03-03 01:30:00|24516.9|24476.9|24516.9|24476.9|24529.7|24489.7|24507.4|24467.4|0
1646271300000|2022-03-03 01:35:00|24516.3|24476.3|24504|24464|24536.1|24496.1|24502.6|24462.6|0
1646271600000|2022-03-03 01:40:00|24503.4|24463.4|24522.6|24482.6|24529.5|24489.5|24500.9|24460.9|0
1646271900000|2022-03-03 01:45:00|24521.8|24481.8|24513.7|24473.7|24528.3|24488.3|24502.7|24462.7|0
1646272200000|2022-03-03 01:50:00|24513.1|24473.1|24494.4|24454.4|24515.5|24475.5|24486.7|24446.7|0
1646272500000|2022-03-03 01:55:00|24493.8|24453.8|24488.1|24448.1|24504|24464|24486.7|24446.7|0
1646272800000|2022-03-03 02:00:00|24489.3|24449.3|24488.3|24448.3|24507.4|24467.4|24486.7|24446.7|0
1646273100000|2022-03-03 02:05:00|24487.7|24447.7|24510.5|24470.5|24512.3|24472.3|24486.9|24446.9|0
1646273400000|2022-03-03 02:10:00|24509.9|24469.9|24513.8|24473.8|24518.8|24478.8|24507.3|24467.3|0
1646273700000|2022-03-03 02:15:00|24512.6|24472.6|24541|24501|24548.8|24508.8|24510.6|24470.6|0
1646274000000|2022-03-03 02:20:00|24542.2|24502.2|24552|24512|24563.4|24523.4|24542.2|24502.2|0
1646274300000|2022-03-03 02:25:00|24552.1|24512.1|24564.9|24524.9|24566.6|24526.6|24545.7|24505.7|0
1646274600000|2022-03-03 02:30:00|24563.1|24523.1|24579.4|24539.4|24579.4|24539.4|24555.3|24515.3|0
1646274900000|2022-03-03 02:35:00|24582.6|24542.6|24573|24533|24595.3|24555.3|24573|24533|0
1646275200000|2022-03-03 02:40:00|24573.1|24533.1|24606.4|24566.4|24608.2|24568.2|24573|24533|0
1646275500000|2022-03-03 02:45:00|24605.8|24565.8|24611.3|24571.3|24624.1|24584.1|24605|24565|0
1646275800000|2022-03-03 02:50:00|24610.7|24570.7|24600|24560|24619.1|24579.1|24595.4|24555.4|0
1646276100000|2022-03-03 02:55:00|24600.6|24560.6|24612.8|24572.8|24617.8|24577.8|24595.4|24555.4|0
1646276400000|2022-03-03 03:00:00|24613.4|24573.4|24621.8|24581.8|24635.2|24595.2|24606.4|24566.4|0
1646276700000|2022-03-03 03:05:00|24621.2|24581.2|24612.2|24572.2|24623.6|24583.6|24607.7|24567.7|0
1646277000000|2022-03-03 03:10:00|24614|24574|24599.5|24559.5|24614|24574|24593.1|24553.1|0
1646277300000|2022-03-03 03:15:00|24598.9|24558.9|24591.7|24551.7|24599.5|24559.5|24591.7|24551.7|0
1646277600000|2022-03-03 03:20:00|24592.3|24552.3|24596.3|24556.3|24599.5|24559.5|24589.9|24549.9|0
1646277900000|2022-03-03 03:25:00|24595.7|24555.7|24589.9|24549.9|24598.1|24558.1|24588.5|24548.5|0
1646278200000|2022-03-03 03:30:00|24590.5|24550.5|24596.3|24556.3|24601.3|24561.3|24588.5|24548.5|0
1646278500000|2022-03-03 03:35:00|24595.7|24555.7|24589.9|24549.9|24595.7|24555.7|24586.7|24546.7|0
1646278800000|2022-03-03 03:40:00|24589.3|24549.3|24593.2|24553.2|24596.3|24556.3|24588.5|24548.5|0
1646279100000|2022-03-03 03:45:00|24592.6|24552.6|24605.9|24565.9|24611|24571|24591.8|24551.8|0
1646279400000|2022-03-03 03:50:00|24605.3|24565.3|24614.1|24574.1|24618.7|24578.7|24601.3|24561.3|0
1646279700000|2022-03-03 03:55:00|24614.7|24574.7|24607.7|24567.7|24628.2|24588.2|24607.7|24567.7|0
1646280000000|2022-03-03 04:00:00|24608.9|24568.9|24609.1|24569.1|24614.1|24574.1|24602.7|24562.7|0
1646280300000|2022-03-03 04:05:00|24608.5|24568.5|24602.7|24562.7|24612.3|24572.3|24588.6|24548.6|0
1646280600000|2022-03-03 04:10:00|24602.1|24562.1|24602.7|24562.7|24610.9|24570.9|24598.1|24558.1|0
1646280900000|2022-03-03 04:15:00|24602.1|24562.1|24595|24555|24605.9|24565.9|24595|24555|0
1646281200000|2022-03-03 04:20:00|24596.4|24556.4|24602.7|24562.7|24604.6|24564.6|24596.4|24556.4|0
1646281500000|2022-03-03 04:25:00|24602.8|24562.8|24606|24566|24607.8|24567.8|24601.4|24561.4|0
1646281800000|2022-03-03 04:30:00|24605.4|24565.4|24593.2|24553.2|24606|24566|24593.2|24553.2|0
1646282100000|2022-03-03 04:35:00|24592.6|24552.6|24602.8|24562.8|24604.6|24564.6|24590|24550|0
1646282400000|2022-03-03 04:40:00|24601.4|24561.4|24598.2|24558.2|24609.2|24569.2|24598.2|24558.2|0
1646282700000|2022-03-03 04:45:00|24598.3|24558.3|24579.1|24539.1|24602.8|24562.8|24575.9|24535.9|0
1646283000000|2022-03-03 04:50:00|24578.6|24538.6|24596.4|24556.4|24596.4|24556.4|24577.3|24537.3|0
1646283300000|2022-03-03 04:55:00|24595.8|24555.8|24595|24555|24598.2|24558.2|24588.6|24548.6|0
1646283600000|2022-03-03 05:00:00|24594.9|24554.9|24591.8|24551.8|24598.2|24558.2|24577.2|24537.2|0
1646283900000|2022-03-03 05:05:00|24590.1|24550.1|24611.1|24571.1|24614.3|24574.3|24590|24550|0
1646284200000|2022-03-03 05:10:00|24610.5|24570.5|24639.7|24599.7|24655.6|24615.6|24609.3|24569.3|0
1646284500000|2022-03-03 05:15:00|24638.5|24598.5|24634.6|24594.6|24641.1|24601.1|24623.7|24583.7|0
1646284800000|2022-03-03 05:20:00|24634|24594|24634.5|24594.5|24634.6|24594.6|24620.4|24580.4|0
1646285100000|2022-03-03 05:25:00|24639.5|24599.5|24642.6|24602.6|24642.6|24602.6|24629.9|24589.9|0
1646285400000|2022-03-03 05:30:00|24643.2|24603.2|24641|24601|24658.6|24618.6|24640.9|24600.9|0
1646285700000|2022-03-03 05:35:00|24640.9|24600.9|24669.7|24629.7|24671.5|24631.5|24639.5|24599.5|0
1646286000000|2022-03-03 05:40:00|24671.4|24631.4|24668.3|24628.3|24674.7|24634.7|24663.3|24623.3|0
1646286300000|2022-03-03 05:45:00|24667.7|24627.7|24661.9|24621.9|24676.1|24636.1|24660.1|24620.1|0
1646286600000|2022-03-03 05:50:00|24661.3|24621.3|24669.7|24629.7|24669.7|24629.7|24649.2|24609.2|0
1646286900000|2022-03-03 05:55:00|24672.9|24632.9|24660.1|24620.1|24676.1|24636.1|24658.7|24618.7|0
1646287200000|2022-03-03 06:00:00|24659.5|24619.5|24699.1|24659.1|24706.9|24666.9|24650.5|24610.5|0
1646287500000|2022-03-03 06:05:00|24700.3|24660.3|24684.4|24644.4|24702.3|24662.3|24681.2|24641.2|0
1646287800000|2022-03-03 06:10:00|24683.8|24643.8|24705.4|24665.4|24705.4|24665.4|24683|24643|0
1646288100000|2022-03-03 06:15:00|24703.6|24663.6|24673.6|24633.6|24711.8|24671.8|24660.9|24620.9|0
1646288400000|2022-03-03 06:20:00|24674.8|24634.8|24664.4|24624.4|24680|24640|24651.7|24611.7|0
1646288700000|2022-03-03 06:25:00|24664.5|24624.5|24638.2|24598.2|24667.6|24627.6|24629.3|24589.3|0
1646289000000|2022-03-03 06:30:00|24637|24597|24626.1|24586.1|24638.8|24598.8|24602.1|24562.1|0
1646289300000|2022-03-03 06:35:00|24625.5|24585.5|24633.8|24593.8|24638.8|24598.8|24608.4|24568.4|0
1646289600000|2022-03-03 06:40:00|24633.2|24593.2|24622.8|24582.8|24646.5|24606.5|24613.3|24573.3|0
1646289900000|2022-03-03 06:45:00|24622.9|24582.9|24632.3|24592.3|24640.1|24600.1|24605.1|24565.1|0
1646290200000|2022-03-03 06:50:00|24631.2|24591.2|24648.3|24608.3|24662.5|24622.5|24624.2|24584.2|0
1646290500000|2022-03-03 06:55:00|24649.5|24609.5|24651.2|24611.2|24667.6|24627.6|24633.8|24593.8|0
1646290800000|2022-03-03 07:00:00|24649.4|24609.4|24607.7|24592.7|24655.8|24617.7|24597.1|24557.1|84
1646291100000|2022-03-03 07:05:00|24602.7|24587.7|24597.7|24582.7|24602.7|24587.7|24567.7|24552.7|18
1646291400000|2022-03-03 07:10:00|24600.2|24585.2|24610.2|24595.2|24620.2|24605.2|24597.7|24582.7|17
1646291700000|2022-03-03 07:15:00|24612.7|24597.7|24625.2|24610.2|24635.2|24620.2|24577.7|24562.7|27
1646292000000|2022-03-03 07:20:00|24627.7|24612.7|24650.2|24635.2|24655.2|24640.2|24627.7|24612.7|14
1646292300000|2022-03-03 07:25:00|24652.7|24637.7|24620.2|24605.2|24657.7|24642.7|24617.7|24602.7|31
1646292600000|2022-03-03 07:30:00|24617.7|24602.7|24552.7|24537.7|24617.7|24602.7|24552.7|24537.7|55
1646292900000|2022-03-03 07:35:00|24550.2|24535.2|24525.2|24510.2|24560.2|24545.2|24522.7|24507.7|33
1646293200000|2022-03-03 07:40:00|24522.7|24507.7|24522.7|24507.7|24535.2|24520.2|24497.7|24482.7|62
1646293500000|2022-03-03 07:45:00|24520.2|24505.2|24535.2|24520.2|24547.7|24532.7|24500.2|24485.2|23
1646293800000|2022-03-03 07:50:00|24537.7|24522.7|24570.2|24555.2|24575.2|24560.2|24510.2|24495.2|40
1646294100000|2022-03-03 07:55:00|24572.7|24557.7|24597.7|24582.7|24600.2|24585.2|24530.2|24515.2|53
1646294400000|2022-03-03 08:00:00|24600.2|24585.2|24645.2|24630.2|24647.7|24632.7|24532.7|24517.7|602
1646294700000|2022-03-03 08:05:00|24642.7|24627.7|24680.2|24665.2|24702.7|24687.7|24625.2|24610.2|409
1646295000000|2022-03-03 08:10:00|24677.7|24662.7|24692.7|24677.7|24697.7|24682.7|24637.7|24622.7|315
1646295300000|2022-03-03 08:15:00|24690.2|24675.2|24725.2|24710.2|24747.7|24732.7|24670.2|24655.2|317
1646295600000|2022-03-03 08:20:00|24727.7|24712.7|24732.7|24717.7|24742.7|24727.7|24675.2|24660.2|374
1646295900000|2022-03-03 08:25:00|24730.2|24715.2|24692.7|24677.7|24742.7|24727.7|24687.7|24672.7|206
1646296200000|2022-03-03 08:30:00|24697.7|24682.7|24645.2|24630.2|24702.7|24687.7|24630.2|24615.2|321
1646296500000|2022-03-03 08:35:00|24647.7|24632.7|24562.7|24547.7|24650.2|24635.2|24537.7|24522.7|350
1646296800000|2022-03-03 08:40:00|24565.2|24550.2|24467.7|24452.7|24567.7|24552.7|24450.2|24435.2|334
1646297100000|2022-03-03 08:45:00|24465.2|24450.2|24469.8|24454.8|24474.8|24459.8|24412.7|24397.7|440
1646297400000|2022-03-03 08:50:00|24467.3|24452.3|24579.8|24564.8|24579.8|24564.8|24454.8|24439.8|389
1646297700000|2022-03-03 08:55:00|24574.8|24559.8|24629.8|24614.8|24632.3|24617.3|24574.8|24559.8|419
1646298000000|2022-03-03 09:00:00|24632.3|24617.3|24614.8|24599.8|24649.8|24634.8|24599.8|24584.8|300
1646298300000|2022-03-03 09:05:00|24609.8|24594.8|24557.3|24542.3|24634.8|24619.8|24554.8|24539.8|383
1646298600000|2022-03-03 09:10:00|24559.8|24544.8|24564.8|24549.8|24614.8|24599.8|24554.8|24539.8|376
1646298900000|2022-03-03 09:15:00|24559.8|24544.8|24552.3|24537.3|24594.8|24579.8|24524.8|24509.8|492
1646299200000|2022-03-03 09:20:00|24554.8|24539.8|24512.3|24497.3|24574.8|24559.8|24462.3|24447.3|312
1646299500000|2022-03-03 09:25:00|24514.8|24499.8|24489.8|24474.8|24557.3|24542.3|24484.8|24469.8|157
1646299800000|2022-03-03 09:30:00|24492.3|24477.3|24519.8|24504.8|24522.3|24507.3|24464.8|24449.8|189
1646300100000|2022-03-03 09:35:00|24517.3|24502.3|24499.8|24484.8|24539.8|24524.8|24477.3|24462.3|248
1646300400000|2022-03-03 09:40:00|24502.3|24487.3|24542.3|24527.3|24549.8|24534.8|24494.8|24479.8|182
1646300700000|2022-03-03 09:45:00|24539.8|24524.8|24559.8|24544.8|24572.3|24557.3|24532.3|24517.3|176
1646301000000|2022-03-03 09:50:00|24562.3|24547.3|24509.8|24494.8|24579.8|24564.8|24504.8|24489.8|274
1646301300000|2022-03-03 09:55:00|24514.8|24499.8|24494.8|24479.8|24522.3|24507.3|24479.8|24464.8|216
1646301600000|2022-03-03 10:00:00|24489.8|24474.8|24479.8|24464.8|24514.8|24499.8|24469.8|24454.8|153
1646301900000|2022-03-03 10:05:00|24477.3|24462.3|24447.3|24432.3|24504.8|24489.8|24444.8|24429.8|203
1646302200000|2022-03-03 10:10:00|24449.8|24434.8|24459.8|24444.8|24492.3|24477.3|24449.8|24434.8|147
1646302500000|2022-03-03 10:15:00|24462.3|24447.3|24409.8|24394.8|24472.3|24457.3|24389.8|24374.8|505
1646302800000|2022-03-03 10:20:00|24412.3|24397.3|24389.8|24374.8|24414.8|24399.8|24369.8|24354.8|199
1646303100000|2022-03-03 10:25:00|24387.3|24372.3|24364.8|24349.8|24389.8|24374.8|24359.8|24344.8|176
1646303400000|2022-03-03 10:30:00|24367.3|24352.3|24377.3|24362.3|24394.8|24379.8|24359.8|24344.8|157
1646303700000|2022-03-03 10:35:00|24379.8|24364.8|24394.8|24379.8|24399.8|24384.8|24367.3|24352.3|115
1646304000000|2022-03-03 10:40:00|24392.3|24377.3|24357.3|24342.3|24394.8|24379.8|24349.8|24334.8|169
1646304300000|2022-03-03 10:45:00|24359.8|24344.8|24379.8|24364.8|24379.8|24364.8|24339.8|24324.8|148
1646304600000|2022-03-03 10:50:00|24377.3|24362.3|24352.3|24337.3|24379.8|24364.8|24339.8|24324.8|90
1646304900000|2022-03-03 10:55:00|24349.8|24334.8|24352.3|24337.3|24362.3|24347.3|24334.8|24319.8|95
1646305200000|2022-03-03 11:00:00|24349.8|24334.8|24327.3|24312.3|24352.3|24337.3|24307.3|24292.3|131
1646305500000|2022-03-03 11:05:00|24324.8|24309.8|24297.3|24282.3|24327.3|24312.3|24284.8|24269.8|123
1646305800000|2022-03-03 11:10:00|24294.8|24279.8|24344.8|24329.8|24352.3|24337.3|24284.8|24269.8|135
1646306100000|2022-03-03 11:15:00|24349.8|24334.8|24339.8|24324.8|24364.8|24349.8|24329.8|24314.8|122
1646306400000|2022-03-03 11:20:00|24337.3|24322.3|24384.8|24369.8|24402.3|24387.3|24334.8|24319.8|121
1646306700000|2022-03-03 11:25:00|24379.8|24364.8|24384.8|24369.8|24404.8|24389.8|24374.8|24359.8|107
1646307000000|2022-03-03 11:30:00|24387.3|24372.3|24374.8|24359.8|24404.8|24389.8|24367.3|24352.3|75
1646307300000|2022-03-03 11:35:00|24372.3|24357.3|24344.8|24329.8|24372.3|24357.3|24329.8|24314.8|317
1646307600000|2022-03-03 11:40:00|24342.3|24327.3|24339.8|24324.8|24347.3|24332.3|24324.8|24309.8|96
1646307900000|2022-03-03 11:45:00|24342.3|24327.3|24329.8|24314.8|24344.8|24329.8|24304.8|24289.8|156
1646308200000|2022-03-03 11:50:00|24327.3|24312.3|24349.8|24334.8|24349.8|24334.8|24314.8|24299.8|117
1646308500000|2022-03-03 11:55:00|24352.3|24337.3|24349.8|24334.8|24364.8|24349.8|24339.8|24324.8|171
1646308800000|2022-03-03 12:00:00|24352.3|24337.3|24339.8|24324.8|24357.3|24342.3|24334.8|24319.8|85
1646309100000|2022-03-03 12:05:00|24337.3|24322.3|24332.3|24317.3|24339.8|24324.8|24319.8|24304.8|109
1646309400000|2022-03-03 12:10:00|24329.8|24314.8|24322.3|24307.3|24339.8|24324.8|24314.8|24299.8|166
1646309700000|2022-03-03 12:15:00|24324.8|24309.8|24337.3|24322.3|24344.8|24329.8|24309.8|24294.8|122
1646310000000|2022-03-03 12:20:00|24339.8|24324.8|24339.8|24324.8|24349.8|24334.8|24334.8|24319.8|136
1646310300000|2022-03-03 12:25:00|24342.3|24327.3|24362.3|24347.3|24394.8|24379.8|24339.8|24324.8|102
1646310600000|2022-03-03 12:30:00|24359.8|24344.8|24372.3|24357.3|24382.3|24367.3|24339.8|24324.8|89
1646310900000|2022-03-03 12:35:00|24374.8|24359.8|24374.8|24359.8|24394.8|24379.8|24364.8|24349.8|76
1646311200000|2022-03-03 12:40:00|24372.6|24357.6|24382.6|24367.6|24397.6|24382.6|24362.6|24347.6|257
1646311500000|2022-03-03 12:45:00|24380.1|24365.1|24350.1|24335.1|24382.6|24367.6|24342.6|24327.6|126
1646311800000|2022-03-03 12:50:00|24347.6|24332.6|24357.6|24342.6|24362.6|24347.6|24335.1|24320.1|105
1646312100000|2022-03-03 12:55:00|24360.1|24345.1|24357.6|24342.6|24382.6|24367.6|24357.6|24342.6|101
1646312400000|2022-03-03 13:00:00|24362.6|24347.6|24370.1|24355.1|24382.6|24367.6|24357.6|24342.6|84
1646312700000|2022-03-03 13:05:00|24367.6|24352.6|24375.1|24360.1|24382.6|24367.6|24347.6|24332.6|106
1646313000000|2022-03-03 13:10:00|24377.6|24362.6|24387.6|24372.6|24397.6|24382.6|24362.6|24347.6|176
1646313300000|2022-03-03 13:15:00|24382.6|24367.6|24367.6|24352.6|24387.6|24372.6|24357.6|24342.6|110
1646313600000|2022-03-03 13:20:00|24365.1|24350.1|24372.6|24357.6|24372.6|24357.6|24342.6|24327.6|115
1646313900000|2022-03-03 13:25:00|24370.1|24355.1|24385.1|24370.1|24397.6|24382.6|24362.6|24347.6|107
1646314200000|2022-03-03 13:30:00|24382.6|24367.6|24370.1|24355.1|24385.1|24370.1|24355.1|24340.1|93
1646314500000|2022-03-03 13:35:00|24372.6|24357.6|24387.6|24372.6|24397.6|24382.6|24360.1|24345.1|83
1646314800000|2022-03-03 13:40:00|24392.6|24377.6|24407.6|24392.6|24407.6|24392.6|24380.1|24365.1|329
1646315100000|2022-03-03 13:45:00|24410.1|24395.1|24387.6|24372.6|24410.1|24395.1|24377.6|24362.6|74
1646315400000|2022-03-03 13:50:00|24385.1|24370.1|24392.6|24377.6|24412.6|24397.6|24367.6|24352.6|154
1646315700000|2022-03-03 13:55:00|24387.6|24372.6|24472.6|24457.6|24480.1|24465.1|24387.6|24372.6|288
1646316000000|2022-03-03 14:00:00|24467.6|24452.6|24507.6|24492.6|24557.6|24542.6|24455.1|24440.1|440
1646316300000|2022-03-03 14:05:00|24502.6|24487.6|24502.6|24487.6|24502.6|24487.6|24437.6|24422.6|467
1646316600000|2022-03-03 14:10:00|24500.1|24485.1|24512.6|24497.6|24527.6|24512.6|24487.6|24472.6|337
1646316900000|2022-03-03 14:15:00|24510.1|24495.1|24527.6|24512.6|24537.6|24522.6|24490.1|24475.1|228
1646317200000|2022-03-03 14:20:00|24530.1|24515.1|24482.6|24467.6|24537.6|24522.6|24477.6|24462.6|157
1646317500000|2022-03-03 14:25:00|24485.1|24470.1|24492.6|24477.6|24507.6|24492.6|24482.6|24467.6|85
1646317800000|2022-03-03 14:30:00|24495.1|24480.1|24427.6|24412.6|24507.6|24492.6|24420.1|24405.1|210
1646318100000|2022-03-03 14:35:00|24422.6|24407.6|24437.6|24422.6|24440.1|24425.1|24402.6|24387.6|231
1646318400000|2022-03-03 14:40:00|24435.1|24420.1|24430.1|24415.1|24455.1|24440.1|24405.1|24390.1|123
1646318700000|2022-03-03 14:45:00|24427.6|24412.6|24347.6|24332.6|24450.1|24435.1|24347.6|24332.6|235
1646319000000|2022-03-03 14:50:00|24350.1|24335.1|24317.6|24302.6|24362.6|24347.6|24292.6|24277.6|239
1646319300000|2022-03-03 14:55:00|24315.1|24300.1|24355.1|24340.1|24362.6|24347.6|24302.6|24287.6|170
1646319600000|2022-03-03 15:00:00|24352.6|24337.6|24290.1|24275.1|24370.1|24355.1|24290.1|24275.1|185
1646319900000|2022-03-03 15:05:00|24292.6|24277.6|24257.6|24242.6|24292.6|24277.6|24227.6|24212.6|308
1646320200000|2022-03-03 15:10:00|24259.8|24244.8|24269.8|24254.8|24274.8|24259.8|24239.8|24224.8|226
1646320500000|2022-03-03 15:15:00|24267.3|24252.3|24227.3|24212.3|24267.3|24252.3|24194.8|24179.8|328
1646320800000|2022-03-03 15:20:00|24229.8|24214.8|24159.8|24144.8|24229.8|24214.8|24157.3|24142.3|469
1646321100000|2022-03-03 15:25:00|24157.3|24142.3|24204.8|24189.8|24219.8|24204.8|24144.8|24129.8|173
1646321400000|2022-03-03 15:30:00|24207.3|24192.3|24184.8|24169.8|24232.3|24217.3|24182.3|24167.3|190
1646321700000|2022-03-03 15:35:00|24189.8|24174.8|24112.3|24097.3|24199.8|24184.8|24109.8|24094.8|223
1646322000000|2022-03-03 15:40:00|24114.8|24099.8|24049.8|24034.8|24124.8|24109.8|24047.3|24032.3|608
1646322300000|2022-03-03 15:45:00|24054.8|24039.8|24094.8|24079.8|24094.8|24079.8|24039.8|24024.8|238
1646322600000|2022-03-03 15:50:00|24089.8|24074.8|24054.8|24039.8|24099.8|24084.8|24049.8|24034.8|215
1646322900000|2022-03-03 15:55:00|24057.3|24042.3|24014.8|23999.8|24062.3|24047.3|24014.8|23999.8|319
1646323200000|2022-03-03 16:00:00|24017.3|24002.3|24004.8|23989.8|24024.8|24009.8|23992.3|23977.3|233
1646323500000|2022-03-03 16:05:00|24007.3|23992.3|24004.8|23989.8|24029.8|24014.8|23974.8|23959.8|278
1646323800000|2022-03-03 16:10:00|23999.8|23984.8|23949.8|23934.8|24002.3|23987.3|23944.8|23929.8|357
1646324100000|2022-03-03 16:15:00|23952.3|23937.3|23969.8|23954.8|23987.3|23972.3|23917.3|23902.3|494
1646324400000|2022-03-03 16:20:00|23972.3|23957.3|23987.3|23972.3|24009.8|23994.8|23969.8|23954.8|453
1646324700000|2022-03-03 16:25:00|23989.8|23974.8|23954.8|23939.8|24019.8|24004.8|23954.8|23939.8|631
1646325000000|2022-03-03 16:30:00|23959.8|23944.8|23994.8|23979.8|24004.8|23989.8|23924.8|23909.8|1282
1646325300000|2022-03-03 16:35:00|23989.8|23974.8|23924.8|23909.8|23994.8|23979.8|23887.3|23872.3|461
1646325600000|2022-03-03 16:40:00|23922.3|23907.3|23984.8|23969.8|23992.3|23977.3|23917.3|23902.3|110
1646325900000|2022-03-03 16:45:00|23989.8|23974.8|23994.8|23979.8|24014.8|23999.8|23969.8|23954.8|158
1646326200000|2022-03-03 16:50:00|23997.3|23977.3|23977.3|23957.3|24002.3|23977.3|23972.3|23952.3|64
1646326500000|2022-03-03 16:55:00|23972.3|23952.3|23976.3|23948.3|24012.3|23992.3|23912.3|23887.3|203
1646326800000|2022-03-03 17:00:00|23972.3|23947.3|23972.3|23947.3|23992.3|23967.3|23947.3|23922.3|158
1646327100000|2022-03-03 17:05:00|23967.3|23952.3|23987.3|23962.3|23987.3|23962.3|23952.3|23932.3|26
1646327400000|2022-03-03 17:10:00|23982.3|23957.3|23987.3|23967.3|24017.3|23992.3|23982.3|23957.3|35
1646327700000|2022-03-03 17:15:00|23992.3|23972.3|23992.3|23967.3|24012.3|23987.3|23977.3|23952.3|23
1646328000000|2022-03-03 17:20:00|23987.3|23962.3|23952.3|23932.3|23992.3|23967.3|23952.3|23927.3|28
1646328300000|2022-03-03 17:25:00|23957.3|23937.3|23927.3|23907.3|23962.3|23942.3|23922.3|23902.3|49
1646328600000|2022-03-03 17:30:00|23932.3|23912.3|24107.3|24082.3|24147.3|24122.3|23922.3|23902.3|314
1646328900000|2022-03-03 17:35:00|24106.3|24078.3|24041.3|24013.3|24147.3|24127.3|24032.3|24007.3|55
1646329200000|2022-03-03 17:40:00|24037.3|24012.3|24052.3|24027.3|24056.3|24032.3|24007.3|23982.3|29
1646329500000|2022-03-03 17:45:00|24051.3|24023.3|24051.3|24023.3|24073.8|24045.8|24017.3|23992.3|19
1646329800000|2022-03-03 17:50:00|24047.3|24022.3|24036.3|24008.3|24061.3|24033.3|24032.3|24007.3|12
1646330100000|2022-03-03 17:55:00|24038.8|24010.8|24058.8|24030.8|24072.3|24047.3|24032.3|24008.3|14
1646330400000|2022-03-03 18:00:00|24056.3|24028.3|24066.3|24038.3|24072.3|24047.3|24031.3|24003.3|6
1646330700000|2022-03-03 18:05:00|24062.3|24037.3|24051.3|24023.3|24096.3|24068.3|24037.3|24017.3|18
1646331000000|2022-03-03 18:10:00|24047.3|24022.3|24061.3|24033.3|24067.3|24042.3|24032.3|24007.3|11
1646331300000|2022-03-03 18:15:00|24058.8|24030.8|24082.3|24057.3|24092.3|24067.3|24058.8|24030.8|12
1646331600000|2022-03-03 18:20:00|24077.3|24052.3|24092.3|24067.3|24092.3|24067.3|24072.3|24047.3|20
1646331900000|2022-03-03 18:25:00|24087.3|24057.3|24086.3|24058.3|24087.3|24062.3|24072.3|24047.3|15
1646332200000|2022-03-03 18:30:00|24083.8|24055.8|24017.3|23992.3|24083.8|24055.8|24011.3|23983.3|16
1646332500000|2022-03-03 18:35:00|24031.3|23997.3|24002.3|23977.3|24032.3|24007.3|24002.3|23977.3|6
1646332800000|2022-03-03 18:40:00|24006.3|23978.3|23987.3|23962.3|24006.3|23978.3|23981.3|23953.3|9
1646333100000|2022-03-03 18:45:00|23992.3|23967.3|23998.8|23970.8|23998.8|23970.8|23977.3|23952.3|2
1646333400000|2022-03-03 18:50:00|24002.3|23977.3|23996.3|23968.3|24016.3|23988.3|23991.3|23963.3|8
1646333700000|2022-03-03 18:55:00|23998.8|23970.8|23996.3|23968.3|24006.3|23982.3|23996.3|23968.3|1
1646334000000|2022-03-03 19:00:00|23992.3|23967.3|23997.3|23972.3|24017.3|23992.3|23991.3|23963.3|4
1646334300000|2022-03-03 19:05:00|23992.3|23967.3|23986.3|23958.3|24006.3|23978.3|23981.3|23953.3|23
1646334600000|2022-03-03 19:10:00|23988.8|23960.8|24047.3|24022.3|24061.3|24033.3|23972.3|23952.3|15
1646334900000|2022-03-03 19:15:00|24046.3|24018.3|24027.3|24002.3|24051.3|24023.3|24027.3|24002.3|6
1646335200000|2022-03-03 19:20:00|24022.3|23997.3|23997.3|23972.3|24022.3|23997.3|23992.3|23967.3|9
1646335500000|2022-03-03 19:25:00|24001.3|23973.3|23992.3|23977.3|24016.3|23988.3|23987.3|23967.3|13
1646335800000|2022-03-03 19:30:00|23989.8|23974.8|23972.3|23957.3|23992.3|23977.3|23972.3|23957.3|8
1646336100000|2022-03-03 19:35:00|23974.8|23959.8|23957.3|23942.3|23984.8|23969.8|23954.8|23939.8|32
1646336400000|2022-03-03 19:40:00|23954.8|23939.8|23929.8|23914.8|23959.8|23944.8|23919.8|23904.8|22
1646336700000|2022-03-03 19:45:00|23932.3|23917.3|23909.8|23894.8|23934.8|23919.8|23907.3|23892.3|25
1646337000000|2022-03-03 19:50:00|23912.3|23897.3|23892.3|23877.3|23914.8|23899.8|23887.3|23872.3|69
1646337300000|2022-03-03 19:55:00|23897.3|23882.3|23882.3|23867.3|23899.8|23884.8|23874.8|23859.8|46
1646337600000|2022-03-03 20:00:00|23879.8|23864.8|23847.3|23832.3|23879.8|23864.8|23844.8|23829.8|19
1646337900000|2022-03-03 20:05:00|23849.8|23834.8|23834.8|23819.8|23874.8|23859.8|23822.3|23807.3|55
1646338200000|2022-03-03 20:10:00|23832.3|23817.3|23842.3|23827.3|23842.3|23827.3|23829.8|23814.8|11
1646338500000|2022-03-03 20:15:00|23839.8|23824.8|23864.8|23849.8|23877.3|23862.3|23839.8|23824.8|13
1646338800000|2022-03-03 20:20:00|23867.3|23852.3|23859.8|23844.8|23877.3|23862.3|23847.3|23832.3|4
1646339100000|2022-03-03 20:25:00|23867.3|23852.3|23919.8|23904.8|23924.8|23909.8|23862.3|23847.3|27
1646339400000|2022-03-03 20:30:00|23922.3|23907.3|23869.8|23854.8|23929.8|23914.8|23869.8|23854.8|48
1646339700000|2022-03-03 20:35:00|23872.3|23857.3|23884.8|23869.8|23884.8|23869.8|23852.3|23837.3|4
1646340000000|2022-03-03 20:40:00|23882.3|23867.3|23857.3|23842.3|23884.8|23869.8|23854.8|23839.8|5
1646340300000|2022-03-03 20:45:00|23859.8|23844.8|23882.3|23867.3|23882.3|23867.3|23839.8|23824.8|16
1646340600000|2022-03-03 20:50:00|23879.8|23864.8|23924.8|23909.8|23944.8|23929.8|23864.8|23849.8|101
1646340900000|2022-03-03 20:55:00|23922.3|23907.3|23934.8|23919.8|23954.8|23939.8|23894.8|23879.8|41
1646341200000|2022-03-03 21:00:00|23939.8|23899.8|23940|23900|23954.7|23914.7|23910.6|23870.6|0
1646341500000|2022-03-03 21:05:00|23941.9|23901.9|23948.3|23908.3|23950.8|23910.8|23930.4|23890.4|0
1646341800000|2022-03-03 21:10:00|23946.4|23906.4|23953.4|23913.4|23964.9|23924.9|23946.4|23906.4|0
1646342100000|2022-03-03 21:15:00|23952.1|23912.1|23954.7|23914.7|23956.6|23916.6|23941.9|23901.9|0
1646342400000|2022-03-03 21:20:00|23954|23914|23945.2|23905.2|23954|23914|23938.2|23898.2|0
1646342700000|2022-03-03 21:25:00|23945.9|23905.9|23951|23911|23951|23911|23934.4|23894.4|0
1646343000000|2022-03-03 21:30:00|23950.9|23910.9|23941.4|23901.4|23951.6|23911.6|23936.3|23896.3|0
1646343300000|2022-03-03 21:35:00|23942.7|23902.7|23926.7|23886.7|23949.7|23909.7|23925.4|23885.4|0
1646343600000|2022-03-03 21:40:00|23928|23888|23931.2|23891.2|23934.4|23894.4|23924.8|23884.8|0
1646343900000|2022-03-03 21:45:00|23933.1|23893.1|23942.7|23902.7|23942.7|23902.7|23924.8|23884.8|0
1646344200000|2022-03-03 21:50:00|23942|23902|23958.6|23918.6|23960.6|23920.6|23940.1|23900.1|0
1646344500000|2022-03-03 21:55:00|23957.4|23917.4|23959.3|23919.3|23962.5|23922.5|23954.8|23914.8|0
1646344800000|2022-03-03 22:00:00|23959.9|23919.9|23957.4|23917.4|23959.9|23919.9|23957.4|23917.4|0
1646345100000|2022-03-03 22:05:00|23956.7|23916.7|23958.6|23918.6|23959.3|23919.3|23956.7|23916.7|0
1646345400000|2022-03-03 22:10:00|23958|23918|23960.5|23920.5|23961.8|23921.8|23958|23918|0
1646345700000|2022-03-03 22:15:00|23961.1|23921.1|23959.9|23919.9|23961.1|23921.1|23959.9|23919.9|0
1646346000000|2022-03-03 22:20:00|23960.5|23920.5|23968.1|23928.1|23968.1|23928.1|23959.9|23919.9|0
1646346300000|2022-03-03 22:25:00|23969.3|23929.3|23967.4|23927.4|23969.3|23929.3|23964.3|23924.3|0
1646346600000|2022-03-03 22:30:00|23968.1|23928.1|23966.2|23926.2|23969.3|23929.3|23966.2|23926.2|0
1646346900000|2022-03-03 22:35:00|23965.5|23925.5|23956.7|23916.7|23965.5|23925.5|23956.7|23916.7|0
1646347200000|2022-03-03 22:40:00|23957.4|23917.4|23957.4|23917.4|23958|23918|23956.7|23916.7|0
1646347500000|2022-03-03 22:45:00|23958|23918|23954.8|23914.8|23958|23918|23954.8|23914.8|0
1646347800000|2022-03-03 22:50:00|23955.4|23915.4|23952.9|23912.9|23955.4|23915.4|23952.9|23912.9|0
1646348100000|2022-03-03 22:55:00|23952.3|23912.3|23970.5|23930.5|23970.5|23930.5|23952.3|23912.3|0
1646348400000|2022-03-03 23:00:00|23970.8|23930.8|23964.3|23924.3|23978.9|23938.9|23958.5|23918.5|0
1646348700000|2022-03-03 23:05:00|23964.9|23924.9|23963|23923|23967.4|23927.4|23949.6|23909.6|0
1646349000000|2022-03-03 23:10:00|23964.3|23924.3|23976.4|23936.4|23980.2|23940.2|23957.2|23917.2|0
1646349300000|2022-03-03 23:15:00|23977.7|23937.7|23981.5|23941.5|23986.6|23946.6|23975.1|23935.1|0
1646349600000|2022-03-03 23:20:00|23984|23944|23966.2|23926.2|23984.7|23944.7|23966.2|23926.2|0
1646349900000|2022-03-03 23:25:00|23966.8|23926.8|23975.1|23935.1|23976.4|23936.4|23961.7|23921.7|0
1646350200000|2022-03-03 23:30:00|23975.7|23935.7|23996.2|23956.2|23999.4|23959.4|23975.7|23935.7|0
1646350500000|2022-03-03 23:35:00|23998.7|23958.7|24006.4|23966.4|24009.6|23969.6|23998.1|23958.1|0
1646350800000|2022-03-03 23:40:00|24007|23967|24002.6|23962.6|24007.7|23967.7|23999.4|23959.4|0
1646351100000|2022-03-03 23:45:00|24003.8|23963.8|24000.6|23960.6|24010.9|23970.9|23998.1|23958.1|0
1646351400000|2022-03-03 23:50:00|23999.4|23959.4|24006.4|23966.4|24010.2|23970.2|23998.1|23958.1|0
1646351700000|2022-03-03 23:55:00|24007|23967|24006.4|23966.4|24017.3|23977.3|24004.5|23964.5|0
1646352000000|2022-03-04 00:00:00|24005.1|23965.1|24017.6|23977.6|24021.4|23981.4|23998.4|23958.4|0
1646352300000|2022-03-04 00:05:00|24017.5|23977.5|23909|23869|24017.5|23977.5|23908.4|23868.4|0
1646352600000|2022-03-04 00:10:00|23905.8|23865.8|23892.3|23852.3|23928.8|23888.8|23847.6|23807.6|0
1646352900000|2022-03-04 00:15:00|23891.6|23851.6|23740.8|23700.8|23893.5|23853.5|23740.1|23700.1|0
1646353200000|2022-03-04 00:20:00|23741.4|23701.4|23638.1|23598.1|23749|23709|23609.4|23569.4|0
1646353500000|2022-03-04 00:25:00|23637.5|23597.5|23632.9|23592.9|23706.8|23666.8|23601.4|23561.4|0
1646353800000|2022-03-04 00:30:00|23634.7|23594.7|23575.2|23535.2|23648.9|23608.9|23561.9|23521.9|0
1646354100000|2022-03-04 00:35:00|23577.2|23537.2|23458.6|23418.6|23628.3|23588.3|23444.5|23404.5|0
1646354400000|2022-03-04 00:40:00|23458.1|23418.1|23429.5|23389.5|23460.4|23420.4|23368.8|23328.8|0
1646354700000|2022-03-04 00:45:00|23428.9|23388.9|23502|23462|23502|23462|23407|23367|0
1646355000000|2022-03-04 00:50:00|23502.6|23462.6|23454.1|23414.1|23524.2|23484.2|23436|23396|0
1646355300000|2022-03-04 00:55:00|23452.3|23412.3|23350.7|23310.7|23455.5|23415.5|23296.7|23256.7|0
1646355600000|2022-03-04 01:00:00|23350.8|23310.8|23482.6|23442.6|23493.5|23453.5|23297|23257|0
1646355900000|2022-03-04 01:05:00|23482|23442|23308.4|23268.4|23493.6|23453.6|23281.5|23241.5|0
1646356200000|2022-03-04 01:10:00|23311.4|23271.4|23372.6|23332.6|23396.5|23356.5|23258.7|23218.7|0
1646356500000|2022-03-04 01:15:00|23369|23329|23364.3|23324.3|23393.7|23353.7|23305.8|23265.8|0
1646356800000|2022-03-04 01:20:00|23363.7|23323.7|23514.2|23474.2|23525.6|23485.6|23332.6|23292.6|0
1646357100000|2022-03-04 01:25:00|23512.2|23472.2|23447.4|23407.4|23515.4|23475.4|23409|23369|0
1646357400000|2022-03-04 01:30:00|23446.8|23406.8|23515.8|23475.8|23515.8|23475.8|23420.1|23380.1|0
1646357700000|2022-03-04 01:35:00|23517|23477|23473.9|23433.9|23537.8|23497.8|23472.5|23432.5|0
1646358000000|2022-03-04 01:40:00|23473.3|23433.3|23483.5|23443.5|23499.4|23459.4|23421.6|23381.6|0
1646358300000|2022-03-04 01:45:00|23484.1|23444.1|23531.4|23491.4|23542.8|23502.8|23459.7|23419.7|0
1646358600000|2022-03-04 01:50:00|23533.2|23493.2|23610.6|23570.6|23671.1|23631.1|23533.2|23493.2|0
1646358900000|2022-03-04 01:55:00|23612.4|23572.4|23650.2|23610.2|23696.2|23656.2|23610.6|23570.6|0
1646359200000|2022-03-04 02:00:00|23649.6|23609.6|23562.5|23522.5|23659.8|23619.8|23527.3|23487.3|0
1646359500000|2022-03-04 02:05:00|23562.6|23522.6|23587.3|23547.3|23608.3|23568.3|23552.3|23512.3|0
1646359800000|2022-03-04 02:10:00|23587.9|23547.9|23621.1|23581.1|23640.1|23600.1|23579.5|23539.5|0
1646360100000|2022-03-04 02:15:00|23620.5|23580.5|23566.2|23526.2|23637|23597|23563.6|23523.6|0
1646360400000|2022-03-04 02:20:00|23565|23525|23573.3|23533.3|23598.7|23558.7|23544.6|23504.6|0
1646360700000|2022-03-04 02:25:00|23575.1|23535.1|23503.1|23463.1|23579.6|23539.6|23484|23444|0
1646361000000|2022-03-04 02:30:00|23506.1|23466.1|23541.4|23501.4|23550.9|23510.9|23506.1|23466.1|0
1646361300000|2022-03-04 02:35:00|23543.2|23503.2|23559.5|23519.5|23605.3|23565.3|23493.8|23453.8|0
1646361600000|2022-03-04 02:40:00|23559.4|23519.4|23523.7|23483.7|23568.9|23528.9|23504.6|23464.6|0
1646361900000|2022-03-04 02:45:00|23525.1|23485.1|23454.6|23414.6|23525.1|23485.1|23439.3|23399.3|0
1646362200000|2022-03-04 02:50:00|23451.1|23411.1|23436.1|23396.1|23472.2|23432.2|23358.9|23318.9|0
1646362500000|2022-03-04 02:55:00|23436|23396|23407.6|23367.6|23452.1|23412.1|23369.3|23329.3|0
1646362800000|2022-03-04 03:00:00|23409.9|23369.9|23397.8|23357.8|23479.4|23439.4|23386.9|23346.9|0
1646363100000|2022-03-04 03:05:00|23391.5|23351.5|23391.5|23351.5|23410.6|23370.6|23334.2|23294.2|0
1646363400000|2022-03-04 03:10:00|23392.1|23352.1|23366.3|23326.3|23397.9|23357.9|23310.8|23270.8|0
1646363700000|2022-03-04 03:15:00|23366.9|23326.9|23296.5|23256.5|23379|23339|23296.5|23256.5|0
1646364000000|2022-03-04 03:20:00|23297.1|23257.1|23357|23317|23357|23317|23297.1|23257.1|0
1646364300000|2022-03-04 03:25:00|23357.6|23317.6|23353.8|23313.8|23368.4|23328.4|23310.9|23270.9|0
1646364600000|2022-03-04 03:30:00|23354.4|23314.4|23347.6|23307.6|23368.5|23328.5|23322.1|23282.1|0
1646364900000|2022-03-04 03:35:00|23347.4|23307.4|23333.4|23293.4|23367|23327|23318.9|23278.9|0
1646365200000|2022-03-04 03:40:00|23332.8|23292.8|23290.6|23250.6|23332.8|23292.8|23265.2|23225.2|0
1646365500000|2022-03-04 03:45:00|23290|23250|23246.3|23206.3|23303.4|23263.4|23238.3|23198.3|0
1646365800000|2022-03-04 03:50:00|23244.5|23204.5|23286.5|23246.5|23308.1|23268.1|23241.3|23201.3|0
1646366100000|2022-03-04 03:55:00|23284.5|23244.5|23246.9|23206.9|23300.5|23260.5|23245.1|23205.1|0
1646366400000|2022-03-04 04:00:00|23248.1|23208.1|23225.9|23185.9|23261|23221|23224.5|23184.5|0
1646366700000|2022-03-04 04:05:00|23226.5|23186.5|23305.3|23265.3|23318.1|23278.1|23219.4|23179.4|0
1646367000000|2022-03-04 04:10:00|23303.9|23263.9|23256.8|23216.8|23310.2|23270.2|23228.3|23188.3|0
1646367300000|2022-03-04 04:15:00|23256.9|23216.9|23266.6|23226.6|23277.8|23237.8|23234.7|23194.7|0
1646367600000|2022-03-04 04:20:00|23266.5|23226.5|23214.4|23174.4|23266.5|23226.5|23209.8|23169.8|0
1646367900000|2022-03-04 04:25:00|23215|23175|23246.3|23206.3|23255.7|23215.7|23209.8|23169.8|0
1646368200000|2022-03-04 04:30:00|23246.9|23206.9|23274.5|23234.5|23274.5|23234.5|23223.7|23183.7|0
1646368500000|2022-03-04 04:35:00|23273.9|23233.9|23320.8|23280.8|23328.5|23288.5|23261.8|23221.8|0
1646368800000|2022-03-04 04:40:00|23320.9|23280.9|23322.3|23282.3|23338.2|23298.2|23319.1|23279.1|0
1646369100000|2022-03-04 04:45:00|23321.7|23281.7|23300|23260|23322.3|23282.3|23280.9|23240.9|0
1646369400000|2022-03-04 04:50:00|23303.6|23263.6|23338.1|23298.1|23338.1|23298.1|23303.6|23263.6|0
1646369700000|2022-03-04 04:55:00|23338.7|23298.7|23384.7|23344.7|23397.4|23357.4|23334.9|23294.9|0
1646370000000|2022-03-04 05:00:00|23386.5|23346.5|23407.1|23367.1|23407.1|23367.1|23381.4|23341.4|0
1646370300000|2022-03-04 05:05:00|23411.3|23371.3|23405.4|23365.4|23424.8|23384.8|23398.6|23358.6|0
1646370600000|2022-03-04 05:10:00|23407.8|23367.8|23430.8|23390.8|23440.4|23400.4|23397.2|23357.2|0
1646370900000|2022-03-04 05:15:00|23430.9|23390.9|23408.3|23368.3|23436.7|23396.7|23400.4|23360.4|0
1646371200000|2022-03-04 05:20:00|23408.9|23368.9|23392.4|23352.4|23411.4|23371.4|23362.4|23322.4|0
1646371500000|2022-03-04 05:25:00|23393|23353|23343.6|23303.6|23397.4|23357.4|23335.7|23295.7|0
1646371800000|2022-03-04 05:30:00|23341.8|23301.8|23372.2|23332.2|23388.1|23348.1|23324.5|23284.5|0
1646372100000|2022-03-04 05:35:00|23371.6|23331.6|23372.5|23332.5|23394.3|23354.3|23370.4|23330.4|0
1646372400000|2022-03-04 05:40:00|23372.6|23332.6|23331.3|23291.3|23374.3|23334.3|23323.4|23283.4|0
1646372700000|2022-03-04 05:45:00|23329.9|23289.9|23328.1|23288.1|23347.2|23307.2|23318.4|23278.4|0
1646373000000|2022-03-04 05:50:00|23328.7|23288.7|23350.1|23310.1|23352.3|23312.3|23309.1|23269.1|0
1646373300000|2022-03-04 05:55:00|23350|23310|23388.8|23348.8|23393.4|23353.4|23340.5|23300.5|0
1646373600000|2022-03-04 06:00:00|23389.4|23349.4|23463.2|23423.2|23463.2|23423.2|23380.6|23340.6|0
1646373900000|2022-03-04 06:05:00|23463.8|23423.8|23482.4|23442.4|23534.7|23494.7|23463.8|23423.8|0
1646374200000|2022-03-04 06:10:00|23483|23443|23480.5|23440.5|23510.9|23470.9|23477.3|23437.3|0
1646374500000|2022-03-04 06:15:00|23482.3|23442.3|23488.6|23448.6|23517.3|23477.3|23482.3|23442.3|0
1646374800000|2022-03-04 06:20:00|23489.2|23449.2|23487.2|23447.2|23490.5|23450.5|23473.1|23433.1|0
1646375100000|2022-03-04 06:25:00|23489|23449|23503.5|23463.5|23506.7|23466.7|23482.8|23442.8|0
1646375400000|2022-03-04 06:30:00|23500.5|23460.5|23496.9|23456.9|23514.6|23474.6|23474.6|23434.6|0
1646375700000|2022-03-04 06:35:00|23496.8|23456.8|23492.7|23452.7|23520.9|23480.9|23489.1|23449.1|0
1646376000000|2022-03-04 06:40:00|23492.1|23452.1|23497.3|23457.3|23515|23475|23483.1|23443.1|0
1646376300000|2022-03-04 06:45:00|23495.9|23455.9|23473.3|23433.3|23499.1|23459.1|23471.9|23431.9|0
1646376600000|2022-03-04 06:50:00|23473.9|23433.9|23495.9|23455.9|23510.4|23470.4|23441.6|23401.6|0
1646376900000|2022-03-04 06:55:00|23494.1|23454.1|23527.8|23487.8|23542.2|23502.2|23491.4|23451.4|0
1646377200000|2022-03-04 07:00:00|23526.4|23486.4|23649.8|23634.8|23664.8|23649.8|23521.4|23481.4|134
1646377500000|2022-03-04 07:05:00|23652.3|23637.3|23652.3|23637.3|23669.8|23654.8|23649.8|23634.8|21
1646377800000|2022-03-04 07:10:00|23649.8|23634.8|23597.3|23582.3|23649.8|23634.8|23579.8|23564.8|46
1646378100000|2022-03-04 07:15:00|23599.8|23584.8|23522.3|23507.3|23617.3|23602.3|23514.8|23499.8|51
1646378400000|2022-03-04 07:20:00|23527.3|23512.3|23644.8|23629.8|23669.8|23654.8|23527.3|23512.3|74
1646378700000|2022-03-04 07:25:00|23647.3|23632.3|23662.3|23647.3|23662.3|23647.3|23637.3|23622.3|37
1646379000000|2022-03-04 07:30:00|23664.8|23649.8|23669.8|23654.8|23687.3|23672.3|23662.3|23647.3|35
1646379300000|2022-03-04 07:35:00|23667.3|23652.3|23652.3|23637.3|23709.8|23694.8|23619.8|23604.8|86
1646379600000|2022-03-04 07:40:00|23649.8|23634.8|23652.3|23637.3|23672.3|23657.3|23592.3|23577.3|93
1646379900000|2022-03-04 07:45:00|23649.8|23634.8|23652.3|23637.3|23694.8|23679.8|23617.3|23602.3|50
1646380200000|2022-03-04 07:50:00|23649.8|23634.8|23627.3|23612.3|23679.8|23664.8|23604.8|23589.8|105
1646380500000|2022-03-04 07:55:00|23624.8|23609.8|23654.8|23639.8|23674.8|23659.8|23607.3|23592.3|176
1646380800000|2022-03-04 08:00:00|23677.3|23662.3|23589.8|23574.8|23757.3|23742.3|23589.8|23574.8|981
1646381100000|2022-03-04 08:05:00|23587.3|23572.3|23654.8|23639.8|23659.8|23644.8|23577.3|23562.3|626
1646381400000|2022-03-04 08:10:00|23657.3|23642.3|23674.8|23659.8|23702.3|23687.3|23647.3|23632.3|557
1646381700000|2022-03-04 08:15:00|23677.3|23662.3|23564.8|23549.8|23677.3|23662.3|23554.8|23539.8|597
1646382000000|2022-03-04 08:20:00|23562.3|23547.3|23564.8|23549.8|23619.8|23604.8|23547.3|23532.3|361
1646382300000|2022-03-04 08:25:00|23559.8|23544.8|23527.3|23512.3|23584.8|23569.8|23499.8|23484.8|383
1646382600000|2022-03-04 08:30:00|23524.8|23509.8|23412.3|23397.3|23524.8|23509.8|23397.3|23382.3|488
1646382900000|2022-03-04 08:35:00|23414.8|23399.8|23284.8|23269.8|23424.8|23409.8|23277.3|23262.3|725
1646383200000|2022-03-04 08:40:00|23279.7|23264.7|23339.7|23324.7|23342.2|23327.2|23274.7|23259.7|342
1646383500000|2022-03-04 08:45:00|23344.7|23329.7|23354.7|23339.7|23389.7|23374.7|23314.7|23299.7|280
1646383800000|2022-03-04 08:50:00|23352.2|23337.2|23339.7|23324.7|23369.7|23354.7|23312.2|23297.2|261
1646384100000|2022-03-04 08:55:00|23342.2|23327.2|23312.2|23297.2|23354.7|23339.7|23297.2|23282.2|323
1646384400000|2022-03-04 09:00:00|23314.7|23299.7|23252.2|23237.2|23314.7|23299.7|23247.2|23232.2|398
1646384700000|2022-03-04 09:05:00|23249.7|23234.7|23194.7|23179.7|23274.7|23259.7|23184.7|23169.7|440
1646385000000|2022-03-04 09:10:00|23199.7|23184.7|23119.7|23104.7|23199.7|23184.7|23119.7|23104.7|349
1646385300000|2022-03-04 09:15:00|23117.2|23102.2|23094.7|23079.7|23129.7|23114.7|23094.7|23079.7|322
1646385600000|2022-03-04 09:20:00|23097.2|23082.2|23029.7|23014.7|23099.7|23084.7|23004.7|22989.7|669
1646385900000|2022-03-04 09:25:00|23024.7|23009.7|23099.7|23084.7|23119.7|23104.7|23002.2|22987.2|512
1646386200000|2022-03-04 09:30:00|23097.2|23082.2|23119.7|23104.7|23169.7|23154.7|23084.7|23069.7|691
1646386500000|2022-03-04 09:35:00|23127.2|23112.2|22994.7|22979.7|23129.7|23114.7|22989.7|22974.7|525
1646386800000|2022-03-04 09:40:00|22997.2|22982.2|23024.7|23009.7|23049.7|23034.7|22919.7|22904.7|854
1646387100000|2022-03-04 09:45:00|23027.2|23012.2|22984.7|22969.7|23054.7|23039.7|22984.7|22969.7|485
1646387400000|2022-03-04 09:50:00|22979.7|22964.7|22914.7|22899.7|23002.2|22987.2|22909.7|22894.7|464
1646387700000|2022-03-04 09:55:00|22912.2|22897.2|22914.7|22899.7|22939.7|22924.7|22844.7|22829.7|570
1646388000000|2022-03-04 10:00:00|22902.2|22887.2|22969.7|22954.7|22982.2|22967.2|22877.2|22862.2|631
1646388300000|2022-03-04 10:05:00|22967.2|22952.2|22962.2|22947.2|23019.7|23004.7|22944.7|22929.7|398
1646388600000|2022-03-04 10:10:00|22959.7|22944.7|22947.2|22932.2|22992.2|22977.2|22934.7|22919.7|285
1646388900000|2022-03-04 10:15:00|22944.7|22929.7|22989.7|22974.7|23037.2|23022.2|22944.7|22929.7|282
1646389200000|2022-03-04 10:20:00|22984.7|22969.7|23024.7|23009.7|23044.7|23029.7|22952.2|22937.2|389
1646389500000|2022-03-04 10:25:00|23027.2|23012.2|23084.7|23069.7|23092.2|23077.2|23004.7|22989.7|345
1646389800000|2022-03-04 10:30:00|23087.2|23072.2|23014.7|22999.7|23087.2|23072.2|23009.7|22994.7|382
1646390100000|2022-03-04 10:35:00|23017.2|23002.2|22989.7|22974.7|23024.7|23009.7|22982.2|22967.2|594
1646390400000|2022-03-04 10:40:00|22992.2|22977.2|22944.7|22929.7|22994.7|22979.7|22939.7|22924.7|231
1646390700000|2022-03-04 10:45:00|22947.2|22932.2|22947.2|22932.2|22959.7|22944.7|22927.2|22912.2|164
1646391000000|2022-03-04 10:50:00|22944.7|22929.7|22879.7|22864.7|22964.7|22949.7|22879.7|22864.7|212
1646391300000|2022-03-04 10:55:00|22884.7|22869.7|22882.2|22867.2|22914.7|22899.7|22867.2|22852.2|268
1646391600000|2022-03-04 11:00:00|22879.7|22864.7|22844.7|22829.7|22889.7|22874.7|22829.7|22814.7|259
1646391900000|2022-03-04 11:05:00|22842.2|22827.2|22872.2|22857.2|22904.7|22889.7|22839.7|22824.7|251
1646392200000|2022-03-04 11:10:00|22869.7|22854.7|22829.7|22814.7|22887.2|22872.2|22829.7|22814.7|224
1646392500000|2022-03-04 11:15:00|22827.2|22812.2|22834.7|22819.7|22859.7|22844.7|22814.7|22799.7|233
1646392800000|2022-03-04 11:20:00|22832.2|22817.2|22914.7|22899.7|22914.7|22899.7|22812.2|22797.2|308
1646393100000|2022-03-04 11:25:00|22919.7|22904.7|22939.7|22924.7|22939.7|22924.7|22897.2|22882.2|200
1646393400000|2022-03-04 11:30:00|22942.2|22927.2|22934.7|22919.7|22964.7|22949.7|22909.7|22894.7|397
1646393700000|2022-03-04 11:35:00|22939.7|22924.7|22904.7|22889.7|22939.7|22924.7|22889.7|22874.7|313
1646394000000|2022-03-04 11:40:00|22902.2|22887.2|22904.7|22889.7|22909.7|22894.7|22882.2|22867.2|281
1646394300000|2022-03-04 11:45:00|22899.7|22884.7|22904.7|22889.7|22909.7|22894.7|22879.7|22864.7|198
1646394600000|2022-03-04 11:50:00|22907.2|22892.2|22904.7|22889.7|22917.2|22902.2|22894.7|22879.7|120
1646394900000|2022-03-04 11:55:00|22907.2|22892.2|22884.7|22869.7|22907.2|22892.2|22857.2|22842.2|128
1646395200000|2022-03-04 12:00:00|22889.7|22874.7|22879.7|22864.7|22899.7|22884.7|22839.7|22824.7|256
1646395500000|2022-03-04 12:05:00|22874.7|22859.7|22819.7|22804.7|22882.2|22867.2|22797.2|22782.2|173
1646395800000|2022-03-04 12:10:00|22817.2|22802.2|22787.2|22772.2|22819.7|22804.7|22777.2|22762.2|182
1646396100000|2022-03-04 12:15:00|22784.7|22769.7|22829.7|22814.7|22837.2|22822.2|22779.7|22764.7|318
1646396400000|2022-03-04 12:20:00|22832.2|22817.2|22804.7|22789.7|22834.7|22819.7|22797.2|22782.2|104
1646396700000|2022-03-04 12:25:00|22802.2|22787.2|22774.7|22759.7|22809.7|22794.7|22762.2|22747.2|353
1646397000000|2022-03-04 12:30:00|22772.2|22757.2|22804.7|22789.7|22819.7|22804.7|22772.2|22757.2|187
1646397300000|2022-03-04 12:35:00|22802.2|22787.2|22854.7|22839.7|22864.7|22849.7|22799.7|22784.7|383
1646397600000|2022-03-04 12:40:00|22853.2|22838.2|22868.2|22853.2|22868.2|22853.2|22843.2|22828.2|176
1646397900000|2022-03-04 12:45:00|22873.2|22858.2|22873.2|22858.2|22918.2|22903.2|22868.2|22853.2|246
1646398200000|2022-03-04 12:50:00|22870.7|22855.7|22828.2|22813.2|22880.7|22865.7|22823.2|22808.2|164
1646398500000|2022-03-04 12:55:00|22833.2|22818.2|22885.7|22870.7|22888.2|22873.2|22828.2|22813.2|147
1646398800000|2022-03-04 13:00:00|22890.7|22875.7|22875.7|22860.7|22908.2|22893.2|22863.2|22848.2|160
1646399100000|2022-03-04 13:05:00|22873.2|22858.2|22873.2|22858.2|22903.2|22888.2|22860.7|22845.7|196
1646399400000|2022-03-04 13:10:00|22870.7|22855.7|22908.2|22893.2|22913.2|22898.2|22868.2|22853.2|194
1646399700000|2022-03-04 13:15:00|22913.2|22898.2|22880.7|22865.7|22918.2|22903.2|22868.2|22853.2|161
1646400000000|2022-03-04 13:20:00|22883.2|22868.2|22858.2|22843.2|22918.2|22903.2|22855.7|22840.7|227
1646400300000|2022-03-04 13:25:00|22855.7|22840.7|22890.7|22875.7|22900.7|22885.7|22848.2|22833.2|154
1646400600000|2022-03-04 13:30:00|22888.2|22873.2|22908.2|22893.2|22955.7|22940.7|22880.7|22865.7|535
1646400900000|2022-03-04 13:35:00|22910.7|22895.7|22823.2|22808.2|22913.2|22898.2|22823.2|22808.2|444
1646401200000|2022-03-04 13:40:00|22825.7|22810.7|22788.2|22773.2|22848.2|22833.2|22785.7|22770.7|377
1646401500000|2022-03-04 13:45:00|22790.7|22775.7|22768.2|22753.2|22818.2|22803.2|22753.2|22738.2|201
1646401800000|2022-03-04 13:50:00|22765.7|22750.7|22765.7|22750.7|22795.7|22780.7|22755.7|22740.7|291
1646402100000|2022-03-04 13:55:00|22768.2|22753.2|22828.2|22813.2|22828.2|22813.2|22753.2|22738.2|374
1646402400000|2022-03-04 14:00:00|22818.2|22803.2|22808.2|22793.2|22845.7|22830.7|22808.2|22793.2|276
1646402700000|2022-03-04 14:05:00|22810.7|22795.7|22808.2|22793.2|22823.2|22808.2|22793.2|22778.2|193
1646403000000|2022-03-04 14:10:00|22803.2|22788.2|22803.2|22788.2|22823.2|22808.2|22788.2|22773.2|162
1646403300000|2022-03-04 14:15:00|22805.7|22790.7|22818.2|22803.2|22835.7|22820.7|22800.7|22785.7|228
1646403600000|2022-03-04 14:20:00|22815.7|22800.7|22823.2|22808.2|22860.7|22845.7|22815.7|22800.7|201
1646403900000|2022-03-04 14:25:00|22818.2|22803.2|22838.2|22823.2|22840.7|22825.7|22813.2|22798.2|150
1646404200000|2022-03-04 14:30:00|22843.2|22828.2|22828.2|22813.2|22880.7|22865.7|22823.2|22808.2|340
1646404500000|2022-03-04 14:35:00|22830.7|22815.7|22825.7|22810.7|22860.7|22845.7|22813.2|22798.2|207
1646404800000|2022-03-04 14:40:00|22828.2|22813.2|22795.7|22780.7|22828.2|22813.2|22790.7|22775.7|211
1646405100000|2022-03-04 14:45:00|22798.2|22783.2|22698.2|22683.2|22803.2|22788.2|22698.2|22683.2|545
1646405400000|2022-03-04 14:50:00|22693.2|22678.2|22725.7|22710.7|22753.2|22738.2|22690.7|22675.7|413
1646405700000|2022-03-04 14:55:00|22728.2|22713.2|22803.2|22788.2|22815.7|22800.7|22703.2|22688.2|617
1646406000000|2022-03-04 15:00:00|22800.7|22785.7|22758.2|22743.2|22828.2|22813.2|22745.7|22730.7|493
1646406300000|2022-03-04 15:05:00|22760.7|22745.7|22723.2|22708.2|22768.2|22753.2|22700.7|22685.7|380
1646406600000|2022-03-04 15:10:00|22725.7|22710.7|22690.7|22675.7|22728.2|22713.2|22665.7|22650.7|386
1646406900000|2022-03-04 15:15:00|22693.2|22678.2|22638.2|22623.2|22693.2|22678.2|22620.7|22605.7|610
1646407200000|2022-03-04 15:20:00|22633.2|22618.2|22648.2|22633.2|22688.2|22673.2|22630.7|22615.7|477
1646407500000|2022-03-04 15:25:00|22645.7|22630.7|22643.2|22628.2|22688.2|22673.2|22630.7|22615.7|320
1646407800000|2022-03-04 15:30:00|22648.2|22633.2|22643.2|22628.2|22648.2|22633.2|22608.2|22593.2|257
1646408100000|2022-03-04 15:35:00|22640.7|22625.7|22710.7|22695.7|22733.2|22718.2|22640.7|22625.7|548
1646408400000|2022-03-04 15:40:00|22708.2|22693.2|22653.2|22638.2|22713.2|22698.2|22643.2|22628.2|402
1646408700000|2022-03-04 15:45:00|22650.7|22635.7|22625.7|22610.7|22668.2|22653.2|22598.2|22583.2|596
1646409000000|2022-03-04 15:50:00|22628.2|22613.2|22610.7|22595.7|22648.2|22633.2|22605.7|22590.7|301
1646409300000|2022-03-04 15:55:00|22608.2|22593.2|22558.2|22543.2|22608.2|22593.2|22553.2|22538.2|291
1646409600000|2022-03-04 16:00:00|22563.2|22548.2|22560.7|22545.7|22580.7|22565.7|22553.2|22538.2|359
1646409900000|2022-03-04 16:05:00|22563.2|22548.2|22568.2|22553.2|22588.2|22573.2|22533.2|22518.2|524
1646410200000|2022-03-04 16:10:00|22563.2|22548.2|22578.2|22563.2|22578.2|22563.2|22538.2|22523.2|393
1646410500000|2022-03-04 16:15:00|22575.7|22560.7|22605.7|22590.7|22635.7|22620.7|22573.2|22558.2|645
1646410800000|2022-03-04 16:20:00|22603.2|22588.2|22603.2|22588.2|22618.2|22603.2|22533.2|22518.2|518
1646411100000|2022-03-04 16:25:00|22598.2|22583.2|22513.2|22498.2|22600.7|22585.7|22508.2|22493.2|866
1646411400000|2022-03-04 16:30:00|22523.2|22508.2|22483.2|22468.2|22573.2|22558.2|22433.2|22418.2|2104
1646411700000|2022-03-04 16:35:00|22485.7|22470.7|22570.7|22555.7|22580.7|22565.7|22435.7|22420.7|580
1646412000000|2022-03-04 16:40:00|22568.2|22553.2|22538.2|22523.2|22573.2|22558.2|22518.2|22503.2|206
1646412300000|2022-03-04 16:45:00|22540.7|22525.7|22563.2|22548.2|22565.7|22550.7|22528.2|22513.2|180
1646412600000|2022-03-04 16:50:00|22565.7|22540.7|22540.7|22520.7|22565.7|22545.7|22530.7|22510.7|139
1646412900000|2022-03-04 16:55:00|22545.7|22525.7|22545.7|22520.7|22555.7|22535.7|22535.7|22515.7|73
1646413200000|2022-03-04 17:00:00|22540.7|22525.7|22535.7|22510.7|22545.7|22525.7|22515.7|22490.7|34
1646413500000|2022-03-04 17:05:00|22530.7|22505.7|22555.7|22535.7|22555.7|22535.7|22510.7|22490.7|38
1646413800000|2022-03-04 17:10:00|22560.7|22540.7|22620.7|22595.7|22630.7|22605.7|22560.7|22535.7|154
1646414100000|2022-03-04 17:15:00|22615.7|22590.7|22620.7|22600.7|22670.7|22645.7|22615.7|22590.7|86
1646414400000|2022-03-04 17:20:00|22625.7|22605.7|22575.7|22550.7|22630.7|22605.7|22570.7|22545.7|57
1646414700000|2022-03-04 17:25:00|22570.7|22545.7|22625.7|22600.7|22630.7|22605.7|22560.7|22535.7|25
1646415000000|2022-03-04 17:30:00|22620.7|22595.7|22600.7|22575.7|22635.7|22615.7|22600.7|22575.7|46
1646415300000|2022-03-04 17:35:00|22605.7|22580.7|22630.7|22605.7|22630.7|22605.7|22600.7|22580.7|22
1646415600000|2022-03-04 17:40:00|22635.7|22610.7|22575.7|22550.7|22635.7|22615.7|22565.7|22545.7|29
1646415900000|2022-03-04 17:45:00|22570.7|22545.7|22585.7|22565.7|22590.7|22565.7|22560.7|22540.7|20
1646416200000|2022-03-04 17:50:00|22590.7|22560.7|22600.7|22575.7|22610.7|22585.7|22580.7|22555.7|27
1646416500000|2022-03-04 17:55:00|22605.7|22580.7|22595.7|22570.7|22625.7|22600.7|22595.7|22570.7|33
1646416800000|2022-03-04 18:00:00|22600.7|22575.7|22635.7|22615.7|22635.7|22615.7|22600.7|22570.7|23
1646417100000|2022-03-04 18:05:00|22640.7|22610.7|22665.7|22640.7|22670.7|22645.7|22630.7|22610.7|27
1646417400000|2022-03-04 18:10:00|22670.7|22645.7|22650.7|22630.7|22670.7|22650.7|22650.7|22625.7|15
1646417700000|2022-03-04 18:15:00|22645.7|22625.7|22610.7|22585.7|22665.7|22645.7|22605.7|22580.7|14
1646418000000|2022-03-04 18:20:00|22615.7|22590.7|22615.7|22595.7|22635.7|22610.7|22610.7|22585.7|39
1646418300000|2022-03-04 18:25:00|22620.7|22590.7|22585.7|22560.7|22625.7|22600.7|22580.7|22560.7|14
1646418600000|2022-03-04 18:30:00|22580.7|22565.7|22590.7|22565.7|22600.7|22580.7|22580.7|22560.7|13
1646418900000|2022-03-04 18:35:00|22585.7|22570.7|22625.7|22605.7|22635.7|22610.7|22585.7|22565.7|10
1646419200000|2022-03-04 18:40:00|22620.7|22600.7|22585.7|22560.7|22620.7|22600.7|22580.7|22560.7|17
1646419500000|2022-03-04 18:45:00|22580.7|22555.7|22570.7|22545.7|22585.7|22565.7|22560.7|22540.7|21
1646419800000|2022-03-04 18:50:00|22565.7|22550.7|22580.7|22560.7|22595.7|22570.7|22565.7|22545.7|14
1646420100000|2022-03-04 18:55:00|22585.7|22565.7|22540.7|22515.7|22590.7|22565.7|22525.7|22505.7|26
1646420400000|2022-03-04 19:00:00|22545.7|22520.7|22515.7|22490.7|22555.7|22535.7|22490.7|22465.7|51
1646420700000|2022-03-04 19:05:00|22520.7|22495.7|22525.7|22500.7|22535.7|22510.7|22510.7|22485.7|23
1646421000000|2022-03-04 19:10:00|22524.7|22496.7|22495.7|22470.7|22525.7|22500.7|22490.7|22465.7|12
1646421300000|2022-03-04 19:15:00|22500.7|22475.7|22505.7|22480.7|22505.7|22485.7|22490.7|22465.7|14
1646421600000|2022-03-04 19:20:00|22504.7|22476.7|22540.7|22515.7|22545.7|22520.7|22500.7|22475.7|21
1646421900000|2022-03-04 19:25:00|22539.7|22511.7|22510.7|22495.7|22560.7|22540.7|22500.7|22475.7|22
1646422200000|2022-03-04 19:30:00|22513.2|22498.2|22530.7|22515.7|22540.7|22525.7|22500.7|22485.7|7
1646422500000|2022-03-04 19:35:00|22533.2|22518.2|22510.7|22495.7|22540.7|22525.7|22500.7|22485.7|3
1646422800000|2022-03-04 19:40:00|22508.2|22493.2|22465.7|22450.7|22510.7|22495.7|22463.2|22448.2|31
1646423100000|2022-03-04 19:45:00|22463.2|22448.2|22440.7|22425.7|22468.2|22453.2|22433.2|22418.2|31
1646423400000|2022-03-04 19:50:00|22443.2|22428.2|22443.2|22428.2|22475.7|22460.7|22428.2|22413.2|35
1646423700000|2022-03-04 19:55:00|22440.7|22425.7|22378.2|22363.2|22450.7|22435.7|22375.7|22360.7|46
1646424000000|2022-03-04 20:00:00|22373.2|22358.2|22413.2|22398.2|22428.2|22413.2|22368.2|22353.2|39
1646424300000|2022-03-04 20:05:00|22415.7|22400.7|22410.7|22395.7|22448.2|22433.2|22403.2|22388.2|13
1646424600000|2022-03-04 20:10:00|22408.2|22393.2|22380.7|22365.7|22418.2|22403.2|22378.2|22363.2|23
1646424900000|2022-03-04 20:15:00|22383.2|22368.2|22388.2|22373.2|22410.7|22395.7|22380.7|22365.7|22
1646425200000|2022-03-04 20:20:00|22390.7|22375.7|22418.2|22403.2|22430.7|22415.7|22368.2|22353.2|114
1646425500000|2022-03-04 20:25:00|22413.2|22398.2|22428.2|22413.2|22450.7|22435.7|22408.2|22393.2|40
1646425800000|2022-03-04 20:30:00|22420.7|22405.7|22415.7|22400.7|22440.7|22425.7|22395.7|22380.7|20
1646426100000|2022-03-04 20:35:00|22418.2|22403.2|22390.7|22375.7|22430.7|22415.7|22375.7|22360.7|33
1646426400000|2022-03-04 20:40:00|22393.2|22378.2|22440.7|22425.7|22450.7|22435.7|22388.2|22373.2|34
1646426700000|2022-03-04 20:45:00|22438.2|22423.2|22433.2|22418.2|22465.7|22450.7|22413.2|22398.2|60
1646427000000|2022-03-04 20:50:00|22438.2|22423.2|22545.7|22530.7|22565.7|22550.7|22428.2|22413.2|49
1646427300000|2022-03-04 20:55:00|22548.2|22533.2|22568.2|22553.2|22615.7|22600.7|22545.7|22530.7|32
1646427600000|2022-03-04 21:00:00|22578.2|22538.2|22553.8|22513.8|22578.3|22538.3|22533.7|22493.7|0
1646427900000|2022-03-04 21:05:00|22553.2|22513.2|22552.1|22512.1|22557.2|22517.2|22513.2|22473.2|0
1646428200000|2022-03-04 21:10:00|22550.3|22510.3|22528.7|22488.7|22554|22514|22523.7|22483.7|0
1646428500000|2022-03-04 21:15:00|22530|22490|22526.8|22486.8|22544.4|22504.4|22524.9|22484.9|0
1646428800000|2022-03-04 21:20:00|22526.9|22486.9|22532.9|22492.9|22544.2|22504.2|22523.7|22483.7|0
1646429100000|2022-03-04 21:25:00|22533.6|22493.6|22530.4|22490.4|22534.2|22494.2|22526|22486|0
1646429400000|2022-03-04 21:30:00|22529.2|22489.2|22543|22503|22545.5|22505.5|22529.2|22489.2|0
1646429700000|2022-03-04 21:35:00|22542.9|22502.9|22538.3|22498.3|22561.2|22521.2|22534.2|22494.2|0
1646430000000|2022-03-04 21:40:00|22538.4|22498.4|22539.2|22499.2|22546.1|22506.1|22536.5|22496.5|0
1646430300000|2022-03-04 21:45:00|22538.6|22498.6|22531.8|22491.8|22546.1|22506.1|22529.2|22489.2|0
1646430600000|2022-03-04 21:50:00|22529.9|22489.9|22523.7|22483.7|22535|22495|22523.7|22483.7|0
1646430900000|2022-03-04 21:55:00|22524.9|22484.9|22521.4|22481.4|22534.5|22494.5|22517.5|22477.5|0
1646607600000|2022-03-06 23:00:00|22376.1|22336.1|22216.9|22176.9|22378|22338|22179.6|22139.6|0
1646607900000|2022-03-06 23:05:00|22217|22177|22258.2|22218.2|22287.8|22247.8|22215|22175|0
1646608200000|2022-03-06 23:10:00|22256.9|22216.9|22271.6|22231.6|22271.6|22231.6|22200.7|22160.7|0
1646608500000|2022-03-06 23:15:00|22271.5|22231.5|22216.5|22176.5|22288.5|22248.5|22211.5|22171.5|0
1646608800000|2022-03-06 23:20:00|22214.6|22174.6|22164.5|22124.5|22221.5|22181.5|22130.1|22090.1|0
1646609100000|2022-03-06 23:25:00|22165.7|22125.7|22161.4|22121.4|22208.5|22168.5|22148.7|22108.7|0
1646609400000|2022-03-06 23:30:00|22162.1|22122.1|22196.8|22156.8|22213.1|22173.1|22148.2|22108.2|0
1646609700000|2022-03-06 23:35:00|22196.1|22156.1|22239|22199|22239|22199|22160.4|22120.4|0
1646610000000|2022-03-06 23:40:00|22239.6|22199.6|22180.2|22140.2|22239.6|22199.6|22179.6|22139.6|0
1646610300000|2022-03-06 23:45:00|22177.7|22137.7|22161.6|22121.6|22199.7|22159.7|22156.8|22116.8|0
1646610600000|2022-03-06 23:50:00|22162.3|22122.3|22136.2|22096.2|22166.7|22126.7|22106.5|22066.5|0
1646610900000|2022-03-06 23:55:00|22136.3|22096.3|22139.3|22099.3|22151.5|22111.5|22114.2|22074.2|0
1646611200000|2022-03-07 00:00:00|22138.1|22098.1|22139.6|22099.6|22145.9|22105.9|22109.2|22069.2|0
1646611500000|2022-03-07 00:05:00|22140.2|22100.2|22163.3|22123.3|22181.3|22141.3|22140.2|22100.2|0
1646611800000|2022-03-07 00:10:00|22162.7|22122.7|22170.8|22130.8|22177.1|22137.1|22143.8|22103.8|0
1646612100000|2022-03-07 00:15:00|22169|22129|21904.8|21864.8|22175.2|22135.2|21904.4|21864.4|0
1646612400000|2022-03-07 00:20:00|21904.7|21864.7|21968.3|21928.3|22111.9|22071.9|21904.4|21864.4|0
1646612700000|2022-03-07 00:25:00|21968.9|21928.9|21969.2|21929.2|22006.3|21966.3|21902.6|21862.6|0
1646613000000|2022-03-07 00:30:00|21969.3|21929.3|21939|21899|21974.2|21934.2|21903.9|21863.9|0
1646613300000|2022-03-07 00:35:00|21932.7|21892.7|21845.7|21805.7|21932.7|21892.7|21828.2|21788.2|0
1646613600000|2022-03-07 00:40:00|21846.2|21806.2|21813.4|21773.4|21876.6|21836.6|21799.2|21759.2|0
1646613900000|2022-03-07 00:45:00|21813.5|21773.5|21800.8|21760.8|21866.6|21826.6|21764.8|21724.8|0
1646614200000|2022-03-07 00:50:00|21799.7|21759.7|21828.8|21788.8|21860.1|21820.1|21761.2|21721.2|0
1646614500000|2022-03-07 00:55:00|21828.2|21788.2|21776.6|21736.6|21838.2|21798.2|21772.1|21732.1|0
1646614800000|2022-03-07 01:00:00|21779.7|21739.7|21773|21733|21841|21801|21755.9|21715.9|0
1646615100000|2022-03-07 01:05:00|21772.4|21732.4|21755.8|21715.8|21792.4|21752.4|21732.1|21692.1|0
1646615400000|2022-03-07 01:10:00|21757.7|21717.7|21751.6|21711.6|21801.8|21761.8|21742.4|21702.4|0
1646615700000|2022-03-07 01:15:00|21749.2|21709.2|21694.6|21654.6|21749.2|21709.2|21670.8|21630.8|0
1646616000000|2022-03-07 01:20:00|21695.2|21655.2|21689.7|21649.7|21697.7|21657.7|21662.6|21622.6|0
1646616300000|2022-03-07 01:25:00|21690.3|21650.3|21663|21623|21692.9|21652.9|21629.6|21589.6|0
1646616600000|2022-03-07 01:30:00|21662.4|21622.4|21695.3|21655.3|21707.8|21667.8|21605.9|21565.9|0
1646616900000|2022-03-07 01:35:00|21697|21657|21710.2|21670.2|21716.5|21676.5|21646.3|21606.3|0
1646617200000|2022-03-07 01:40:00|21709.6|21669.6|21679.3|21639.3|21738.1|21698.1|21656.9|21616.9|0
1646617500000|2022-03-07 01:45:00|21678.7|21638.7|21757.7|21717.7|21757.7|21717.7|21671.7|21631.7|0
1646617800000|2022-03-07 01:50:00|21758.3|21718.3|21746.8|21706.8|21759.3|21719.3|21705.8|21665.8|0
1646618100000|2022-03-07 01:55:00|21746.2|21706.2|21708.9|21668.9|21746.8|21706.8|21690.2|21650.2|0
1646618400000|2022-03-07 02:00:00|21707.8|21667.8|21724.6|21684.6|21740.2|21700.2|21705.7|21665.7|0
1646618700000|2022-03-07 02:05:00|21724.5|21684.5|21741.2|21701.2|21743.9|21703.9|21709.4|21669.4|0
1646619000000|2022-03-07 02:10:00|21747|21707|21718.6|21678.6|21747|21707|21698.1|21658.1|0
1646619300000|2022-03-07 02:15:00|21718|21678|21734.8|21694.8|21767.9|21727.9|21709.7|21669.7|0
1646619600000|2022-03-07 02:20:00|21735.3|21695.3|21747.2|21707.2|21764.6|21724.6|21725.3|21685.3|0
1646619900000|2022-03-07 02:25:00|21746.6|21706.6|21759.3|21719.3|21767.8|21727.8|21742.7|21702.7|0
1646620200000|2022-03-07 02:30:00|21759.9|21719.9|21762.5|21722.5|21762.5|21722.5|21723.4|21683.4|0
1646620500000|2022-03-07 02:35:00|21761.9|21721.9|21730|21690|21765.6|21725.6|21719.6|21679.6|0
1646620800000|2022-03-07 02:40:00|21729.9|21689.9|21770.5|21730.5|21770.6|21730.6|21725.5|21685.5|0
1646621100000|2022-03-07 02:45:00|21771.1|21731.1|21736.1|21696.1|21772.3|21732.3|21734.8|21694.8|0
1646621400000|2022-03-07 02:50:00|21736.2|21696.2|21707.5|21667.5|21742.4|21702.4|21706.1|21666.1|0
1646621700000|2022-03-07 02:55:00|21708.1|21668.1|21720.1|21680.1|21741.9|21701.9|21707.5|21667.5|0
1646622000000|2022-03-07 03:00:00|21721.8|21681.8|21706.2|21666.2|21732.6|21692.6|21700|21660|0
1646622300000|2022-03-07 03:05:00|21707.4|21667.4|21706.5|21666.5|21712.7|21672.7|21673.2|21633.2|0
1646622600000|2022-03-07 03:10:00|21706.4|21666.4|21684.5|21644.5|21722.1|21682.1|21678.3|21638.3|0
1646622900000|2022-03-07 03:15:00|21684.6|21644.6|21707.6|21667.6|21723.8|21683.8|21684.5|21644.5|0
1646623200000|2022-03-07 03:20:00|21709.4|21669.4|21829.8|21789.8|21848.5|21808.5|21703.1|21663.1|0
1646623500000|2022-03-07 03:25:00|21830.4|21790.4|21885.1|21845.1|21962.9|21922.9|21821.2|21781.2|0
1646623800000|2022-03-07 03:30:00|21886.3|21846.3|21844.5|21804.5|21897.7|21857.7|21814.9|21774.9|0
1646624100000|2022-03-07 03:35:00|21850.7|21810.7|21807|21767|21850.7|21810.7|21793|21753|0
1646624400000|2022-03-07 03:40:00|21806.9|21766.9|21812|21772|21836.9|21796.9|21806.9|21766.9|0
1646624700000|2022-03-07 03:45:00|21812.6|21772.6|21849.6|21809.6|21865.3|21825.3|21791.8|21751.8|0
1646625000000|2022-03-07 03:50:00|21851.3|21811.3|21819.5|21779.5|21855.9|21815.9|21802.7|21762.7|0
1646625300000|2022-03-07 03:55:00|21817.7|21777.7|21805.5|21765.5|21840.1|21800.1|21786.8|21746.8|0
1646625600000|2022-03-07 04:00:00|21805|21765|21794.5|21754.5|21838.5|21798.5|21793.1|21753.1|0
1646625900000|2022-03-07 04:05:00|21794.4|21754.4|21816.3|21776.3|21816.3|21776.3|21780.5|21740.5|0
1646626200000|2022-03-07 04:10:00|21815.7|21775.7|21794.4|21754.4|21819.5|21779.5|21789.9|21749.9|0
1646626500000|2022-03-07 04:15:00|21796.7|21756.7|21813.1|21773.1|21833.7|21793.7|21796.7|21756.7|0
1646626800000|2022-03-07 04:20:00|21812.6|21772.6|21833.7|21793.7|21857|21817|21800.7|21760.7|0
1646627100000|2022-03-07 04:25:00|21835|21795|21848.4|21808.4|21866.4|21826.4|21833.7|21793.7|0
1646627400000|2022-03-07 04:30:00|21847.8|21807.8|21826.5|21786.5|21856.5|21816.5|21823.4|21783.4|0
1646627700000|2022-03-07 04:35:00|21826.6|21786.6|21817.2|21777.2|21839.1|21799.1|21804.7|21764.7|0
1646628000000|2022-03-07 04:40:00|21816.6|21776.6|21867.3|21827.3|21879.8|21839.8|21811|21771|0
1646628300000|2022-03-07 04:45:00|21868.5|21828.5|21869.1|21829.1|21879.8|21839.8|21851.7|21811.7|0
1646628600000|2022-03-07 04:50:00|21867.3|21827.3|21864.2|21824.2|21872.2|21832.2|21845.4|21805.4|0
1646628900000|2022-03-07 04:55:00|21861.1|21821.1|21881.8|21841.8|21906.8|21866.8|21851.7|21811.7|0
1646629200000|2022-03-07 05:00:00|21881.7|21841.7|21878.4|21838.4|21899.8|21859.8|21874.8|21834.8|0
1646629500000|2022-03-07 05:05:00|21877.8|21837.8|21895.7|21855.7|21908.2|21868.2|21877|21837|0
1646629800000|2022-03-07 05:10:00|21896.9|21856.9|21906.4|21866.4|21932|21892|21896.9|21856.9|0
1646630100000|2022-03-07 05:15:00|21907|21867|21979.6|21939.6|22004.7|21964.7|21907|21867|0
1646630400000|2022-03-07 05:20:00|21979.5|21939.5|21966.9|21926.9|22040.8|22000.8|21959.3|21919.3|0
1646630700000|2022-03-07 05:25:00|21965.7|21925.7|21902.8|21862.8|21970.1|21930.1|21888.6|21848.6|0
1646631000000|2022-03-07 05:30:00|21904|21864|21863.6|21823.6|21910.4|21870.4|21844.9|21804.9|0
1646631300000|2022-03-07 05:35:00|21863.5|21823.5|21848.3|21808.3|21865.3|21825.3|21832.3|21792.3|0
1646631600000|2022-03-07 05:40:00|21850.1|21810.1|21826.6|21786.6|21863.9|21823.9|21818.5|21778.5|0
1646631900000|2022-03-07 05:45:00|21826.5|21786.5|21827.1|21787.1|21856.1|21816.1|21821.7|21781.7|0
1646632200000|2022-03-07 05:50:00|21827.9|21787.9|21851.9|21811.9|21861.2|21821.2|21824.8|21784.8|0
1646632500000|2022-03-07 05:55:00|21851.3|21811.3|21854.3|21814.3|21888.3|21848.3|21848|21808|0
1646632800000|2022-03-07 06:00:00|21854.2|21814.2|21838.9|21798.9|21895.2|21855.2|21808.9|21768.9|0
1646633100000|2022-03-07 06:05:00|21838.3|21798.3|21852|21812|21897.5|21857.5|21829.5|21789.5|0
1646633400000|2022-03-07 06:10:00|21852.6|21812.6|21869.6|21829.6|21871|21831|21847.6|21807.6|0
1646633700000|2022-03-07 06:15:00|21870.2|21830.2|21842.4|21802.4|21892.7|21852.7|21829.9|21789.9|0
1646634000000|2022-03-07 06:20:00|21845.9|21805.9|21850.4|21810.4|21862.9|21822.9|21837.8|21797.8|0
1646634300000|2022-03-07 06:25:00|21850.3|21810.3|21895.7|21855.7|21897.5|21857.5|21847.2|21807.2|0
1646634600000|2022-03-07 06:30:00|21896.3|21856.3|21894|21854|21934.8|21894.8|21892.1|21852.1|0
1646634900000|2022-03-07 06:35:00|21893.4|21853.4|21861.6|21821.6|21894|21854|21860.3|21820.3|0
1646635200000|2022-03-07 06:40:00|21860.3|21820.3|21849.1|21809.1|21869.6|21829.6|21845.9|21805.9|0
1646635500000|2022-03-07 06:45:00|21847.7|21807.7|21885.5|21845.5|21886.9|21846.9|21844.5|21804.5|0
1646635800000|2022-03-07 06:50:00|21885.6|21845.6|21899.1|21859.1|21911.7|21871.7|21883.8|21843.8|0
1646636100000|2022-03-07 06:55:00|21899.2|21859.2|21914.9|21874.9|21914.9|21874.9|21883.6|21843.6|0
1646636400000|2022-03-07 07:00:00|21918|21878|21818.2|21803.2|21996.1|21968.2|21765.7|21750.7|229
1646636700000|2022-03-07 07:05:00|21833.2|21818.2|21885.7|21870.7|21905.7|21890.7|21815.7|21800.7|138
1646637000000|2022-03-07 07:10:00|21883.2|21868.2|21920.7|21905.7|21963.2|21948.2|21860.7|21845.7|108
1646637300000|2022-03-07 07:15:00|21923.2|21908.2|21943.2|21928.2|21990.7|21975.7|21920.7|21905.7|130
1646637600000|2022-03-07 07:20:00|21950.7|21935.7|21915.7|21900.7|21963.2|21948.2|21915.7|21900.7|54
1646637900000|2022-03-07 07:25:00|21918.2|21903.2|21910.7|21895.7|21943.2|21928.2|21898.2|21883.2|74
1646638200000|2022-03-07 07:30:00|21908.2|21893.2|21860.7|21845.7|21925.7|21910.7|21835.7|21820.7|49
1646638500000|2022-03-07 07:35:00|21863.2|21848.2|21798.2|21783.2|21863.2|21848.2|21773.2|21758.2|166
1646638800000|2022-03-07 07:40:00|21795.7|21780.7|21728.2|21713.2|21795.7|21780.7|21703.2|21688.2|134
1646639100000|2022-03-07 07:45:00|21725.7|21710.7|21740.7|21725.7|21778.2|21763.2|21720.7|21705.7|121
1646639400000|2022-03-07 07:50:00|21738.2|21723.2|21740.7|21725.7|21755.7|21740.7|21705.7|21690.7|102
1646639700000|2022-03-07 07:55:00|21738.2|21723.2|21658.2|21643.2|21763.2|21748.2|21653.2|21638.2|347
1646640000000|2022-03-07 08:00:00|21660.7|21645.7|21723.2|21708.2|21953.2|21938.2|21660.7|21645.7|1840
1646640300000|2022-03-07 08:05:00|21728.2|21713.2|21680.7|21665.7|21788.2|21773.2|21670.7|21655.7|937
1646640600000|2022-03-07 08:10:00|21693.2|21678.2|21453.2|21438.2|21705.7|21690.7|21433.2|21418.2|1070
1646640900000|2022-03-07 08:15:00|21450.7|21435.7|21338.2|21323.2|21525.7|21510.7|21303.2|21288.2|784
1646641200000|2022-03-07 08:20:00|21340.7|21325.7|21178.2|21163.2|21358.2|21343.2|21178.2|21163.2|641
1646641500000|2022-03-07 08:25:00|21175.7|21160.7|21158.2|21143.2|21235.7|21220.7|21123.2|21108.2|791
1646641800000|2022-03-07 08:30:00|21160.7|21145.7|21195.7|21180.7|21203.2|21188.2|21075.7|21060.7|938
1646642100000|2022-03-07 08:35:00|21193.2|21178.2|21248.2|21233.2|21318.2|21303.2|21168.2|21153.2|928
1646642400000|2022-03-07 08:40:00|21253.2|21238.2|21215.7|21200.7|21330.7|21315.7|21200.7|21185.7|767
1646642700000|2022-03-07 08:45:00|21213.2|21198.2|21243.2|21228.2|21310.7|21295.7|21205.7|21190.7|695
1646643000000|2022-03-07 08:50:00|21235.7|21220.7|21338.2|21323.2|21338.2|21323.2|21220.7|21205.7|347
1646643300000|2022-03-07 08:55:00|21340.7|21325.7|21498.2|21483.2|21508.2|21493.2|21340.7|21325.7|532
1646643600000|2022-03-07 09:00:00|21500.7|21485.7|21458.2|21443.2|21558.2|21543.2|21440.7|21425.7|593
1646643900000|2022-03-07 09:05:00|21465.7|21450.7|21750.7|21735.7|21790.7|21775.7|21453.2|21438.2|1186
1646644200000|2022-03-07 09:10:00|21753.2|21738.2|21825.7|21810.7|21835.7|21820.7|21733.2|21718.2|604
1646644500000|2022-03-07 09:15:00|21828.2|21813.2|21775.7|21760.7|21843.2|21828.2|21733.2|21718.2|455
1646644800000|2022-03-07 09:20:00|21778.2|21763.2|21733.2|21718.2|21833.2|21818.2|21718.2|21703.2|440
1646645100000|2022-03-07 09:25:00|21735.7|21720.7|21685.7|21670.7|21760.7|21745.7|21678.2|21663.2|484
1646645400000|2022-03-07 09:30:00|21688.2|21673.2|21648.2|21633.2|21713.2|21698.2|21625.7|21610.7|628
1646645700000|2022-03-07 09:35:00|21645.7|21630.7|21590.7|21575.7|21645.7|21630.7|21568.2|21553.2|308
1646646000000|2022-03-07 09:40:00|21588.2|21573.2|21650.7|21635.7|21698.2|21683.2|21533.2|21518.2|321
1646646300000|2022-03-07 09:45:00|21653.2|21638.2|21573.2|21558.2|21663.2|21648.2|21500.7|21485.7|276
1646646600000|2022-03-07 09:50:00|21575.7|21560.7|21663.2|21648.2|21665.7|21650.7|21528.2|21513.2|211
1646646900000|2022-03-07 09:55:00|21660.7|21645.7|21798.2|21783.2|21798.2|21783.2|21643.2|21628.2|408
1646647200000|2022-03-07 10:00:00|21795.7|21780.7|21815.7|21800.7|21840.7|21825.7|21768.2|21753.2|356
1646647500000|2022-03-07 10:05:00|21818.2|21803.2|21853.2|21838.2|21863.2|21848.2|21768.2|21753.2|421
1646647800000|2022-03-07 10:10:00|21855.7|21840.7|21973.2|21958.2|21983.2|21968.2|21835.7|21820.7|525
1646648100000|2022-03-07 10:15:00|21975.7|21960.7|21963.2|21948.2|22005.7|21990.7|21923.2|21908.2|392
1646648400000|2022-03-07 10:20:00|21960.7|21945.7|21990.7|21975.7|22023.2|22008.2|21938.2|21923.2|256
1646648700000|2022-03-07 10:25:00|21988.2|21973.2|21878.2|21863.2|22020.7|22005.7|21878.2|21863.2|350
1646649000000|2022-03-07 10:30:00|21873.2|21858.2|21903.2|21888.2|21915.7|21900.7|21858.2|21843.2|490
1646649300000|2022-03-07 10:35:00|21898.2|21883.2|21823.2|21808.2|21923.2|21908.2|21823.2|21808.2|306
1646649600000|2022-03-07 10:40:00|21825.7|21810.7|21913.2|21898.2|21913.2|21898.2|21815.7|21800.7|287
1646649900000|2022-03-07 10:45:00|21918.2|21903.2|21943.2|21928.2|21968.2|21953.2|21908.2|21893.2|283
1646650200000|2022-03-07 10:50:00|21945.7|21930.7|21953.2|21938.2|22003.2|21988.2|21933.2|21918.2|241
1646650500000|2022-03-07 10:55:00|21950.7|21935.7|21925.7|21910.7|22003.2|21988.2|21925.7|21910.7|219
1646650800000|2022-03-07 11:00:00|21928.2|21913.2|21915.7|21900.7|21938.2|21923.2|21895.7|21880.7|184
1646651100000|2022-03-07 11:05:00|21918.2|21903.2|21980.7|21965.7|21983.2|21968.2|21893.2|21878.2|258
1646651400000|2022-03-07 11:10:00|21978.2|21963.2|22055.7|22040.7|22063.2|22048.2|21973.2|21958.2|325
1646651700000|2022-03-07 11:15:00|22058.2|22043.2|22058.2|22043.2|22065.7|22050.7|21953.2|21938.2|831
1646652000000|2022-03-07 11:20:00|22063.2|22048.2|22095.7|22080.7|22120.7|22105.7|22045.7|22030.7|416
1646652300000|2022-03-07 11:25:00|22093.2|22078.2|22050.7|22035.7|22153.2|22138.2|22050.7|22035.7|271
1646652600000|2022-03-07 11:30:00|22053.2|22038.2|22065.7|22050.7|22085.7|22070.7|22035.7|22020.7|230
1646652900000|2022-03-07 11:35:00|22063.2|22048.2|22030.7|22015.7|22078.2|22063.2|22018.2|22003.2|265
1646653200000|2022-03-07 11:40:00|22028.2|22013.2|22078.2|22063.2|22130.7|22115.7|22023.2|22008.2|259
1646653500000|2022-03-07 11:45:00|22083.2|22068.2|22125.7|22110.7|22133.2|22118.2|22073.2|22058.2|225
1646653800000|2022-03-07 11:50:00|22128.2|22113.2|22198.2|22183.2|22208.2|22193.2|22115.7|22100.7|386
1646654100000|2022-03-07 11:55:00|22195.7|22180.7|22213.2|22198.2|22253.2|22238.2|22188.2|22173.2|281
1646654400000|2022-03-07 12:00:00|22215.7|22200.7|22363.2|22348.2|22373.2|22358.2|22205.7|22190.7|463
1646654700000|2022-03-07 12:05:00|22358.2|22343.2|22263.2|22248.2|22368.2|22353.2|22238.2|22223.2|447
1646655000000|2022-03-07 12:10:00|22268.2|22253.2|22280.7|22265.7|22308.2|22293.2|22228.2|22213.2|486
1646655300000|2022-03-07 12:15:00|22278.2|22263.2|22350.7|22335.7|22365.7|22350.7|22268.2|22253.2|516
1646655600000|2022-03-07 12:20:00|22348.2|22333.2|22398.2|22383.2|22418.2|22403.2|22328.2|22313.2|597
1646655900000|2022-03-07 12:25:00|22403.2|22388.2|22425.7|22410.7|22453.2|22438.2|22333.2|22318.2|506
1646656200000|2022-03-07 12:30:00|22423.2|22408.2|22458.2|22443.2|22483.2|22468.2|22403.2|22388.2|409
1646656500000|2022-03-07 12:35:00|22455.7|22440.7|22498.2|22483.2|22505.7|22490.7|22438.2|22423.2|300
1646656800000|2022-03-07 12:40:00|22495.7|22480.7|22490.7|22475.7|22503.2|22488.2|22450.7|22435.7|306
1646657100000|2022-03-07 12:45:00|22493.2|22478.2|22383.2|22368.2|22513.2|22498.2|22378.2|22363.2|406
1646657400000|2022-03-07 12:50:00|22378.2|22363.2|22408.2|22393.2|22430.7|22415.7|22365.7|22350.7|510
1646657700000|2022-03-07 12:55:00|22410.7|22395.7|22285.7|22270.7|22430.7|22415.7|22273.2|22258.2|311
1646658000000|2022-03-07 13:00:00|22288.2|22273.2|22263.2|22248.2|22313.2|22298.2|22233.2|22218.2|361
1646658300000|2022-03-07 13:05:00|22268.2|22253.2|22333.2|22318.2|22333.2|22318.2|22253.2|22238.2|367
1646658600000|2022-03-07 13:10:00|22330.7|22315.7|22365.7|22350.7|22400.7|22385.7|22325.7|22310.7|280
1646658900000|2022-03-07 13:15:00|22363.2|22348.2|22433.2|22418.2|22443.2|22428.2|22358.2|22343.2|227
1646659200000|2022-03-07 13:20:00|22438.2|22423.2|22453.2|22438.2|22475.7|22460.7|22413.2|22398.2|247
1646659500000|2022-03-07 13:25:00|22450.7|22435.7|22445.7|22430.7|22500.7|22485.7|22433.2|22418.2|305
1646659800000|2022-03-07 13:30:00|22448.2|22433.2|22493.2|22478.2|22498.2|22483.2|22418.2|22403.2|288
1646660100000|2022-03-07 13:35:00|22488.2|22473.2|22448.2|22433.2|22498.2|22483.2|22408.2|22393.2|354
1646660400000|2022-03-07 13:40:00|22443.2|22428.2|22483.2|22468.2|22483.2|22468.2|22423.2|22408.2|386
1646660700000|2022-03-07 13:45:00|22488.2|22473.2|22545.7|22530.7|22553.2|22538.2|22460.7|22445.7|294
1646661000000|2022-03-07 13:50:00|22548.2|22533.2|22460.7|22445.7|22553.2|22538.2|22453.2|22438.2|186
1646661300000|2022-03-07 13:55:00|22463.2|22448.2|22468.2|22453.2|22508.2|22493.2|22460.7|22445.7|326
1646661600000|2022-03-07 14:00:00|22473.2|22458.2|22528.2|22513.2|22563.2|22548.2|22443.2|22428.2|286
1646661900000|2022-03-07 14:05:00|22530.7|22515.7|22553.2|22538.2|22585.7|22570.7|22528.2|22513.2|309
1646662200000|2022-03-07 14:10:00|22555.7|22540.7|22523.2|22508.2|22555.7|22540.7|22515.7|22500.7|255
1646662500000|2022-03-07 14:15:00|22525.7|22510.7|22539.4|22524.4|22548.2|22533.2|22488|22473|248
1646662800000|2022-03-07 14:20:00|22541.9|22526.9|22596.9|22581.9|22601.9|22586.9|22534.4|22519.4|192
1646663100000|2022-03-07 14:25:00|22599.4|22584.4|22641.9|22626.9|22654.4|22639.4|22584.4|22569.4|514
1646663400000|2022-03-07 14:30:00|22646.9|22631.9|22619.4|22604.4|22774.4|22759.4|22614.4|22599.4|817
1646663700000|2022-03-07 14:35:00|22616.9|22601.9|22626.9|22611.9|22634.4|22619.4|22531.9|22516.9|553
1646664000000|2022-03-07 14:40:00|22629.4|22614.4|22499.4|22484.4|22636.9|22621.9|22489.4|22474.4|447
1646664300000|2022-03-07 14:45:00|22496.9|22481.9|22499.4|22484.4|22546.9|22531.9|22484.4|22469.4|345
1646664600000|2022-03-07 14:50:00|22501.9|22486.9|22601.9|22586.9|22604.4|22589.4|22501.9|22486.9|429
1646664900000|2022-03-07 14:55:00|22599.4|22584.4|22514.4|22499.4|22649.4|22634.4|22504.4|22489.4|581
1646665200000|2022-03-07 15:00:00|22504.4|22489.4|22539.4|22524.4|22549.4|22534.4|22499.4|22484.4|425
1646665500000|2022-03-07 15:05:00|22541.9|22526.9|22539.4|22524.4|22589.4|22574.4|22511.9|22496.9|267
1646665800000|2022-03-07 15:10:00|22538.9|22523.9|22403.9|22388.9|22556.4|22541.4|22391.4|22376.4|310
1646666100000|2022-03-07 15:15:00|22408.9|22393.9|22408.9|22393.9|22458.9|22443.9|22401.4|22386.4|680
1646666400000|2022-03-07 15:20:00|22406.4|22391.4|22328.9|22313.9|22438.9|22423.9|22326.4|22311.4|375
1646666700000|2022-03-07 15:25:00|22326.4|22311.4|22353.9|22338.9|22378.9|22363.9|22323.9|22308.9|342
1646667000000|2022-03-07 15:30:00|22351.4|22336.4|22343.9|22328.9|22393.9|22378.9|22323.9|22308.9|423
1646667300000|2022-03-07 15:35:00|22346.4|22331.4|22348.9|22333.9|22393.9|22378.9|22328.9|22313.9|468
1646667600000|2022-03-07 15:40:00|22343.9|22328.9|22358.9|22343.9|22371.4|22356.4|22303.9|22288.9|421
1646667900000|2022-03-07 15:45:00|22351.4|22336.4|22286.4|22271.4|22383.9|22368.9|22268.9|22253.9|316
1646668200000|2022-03-07 15:50:00|22283.9|22268.9|22253.9|22238.9|22313.9|22298.9|22253.9|22238.9|275
1646668500000|2022-03-07 15:55:00|22256.4|22241.4|22213.9|22198.9|22268.9|22253.9|22186.4|22171.4|471
1646668800000|2022-03-07 16:00:00|22211.4|22196.4|22258.9|22243.9|22271.4|22256.4|22203.9|22188.9|465
1646669100000|2022-03-07 16:05:00|22253.9|22238.9|22293.9|22278.9|22328.9|22313.9|22253.9|22238.9|475
1646669400000|2022-03-07 16:10:00|22288.9|22273.9|22203.9|22188.9|22303.9|22288.9|22193.9|22178.9|308
1646669700000|2022-03-07 16:15:00|22201.4|22186.4|22313.9|22298.9|22333.9|22318.9|22198.9|22183.9|559
1646670000000|2022-03-07 16:20:00|22308.9|22293.9|22288.9|22273.9|22333.9|22318.9|22283.9|22268.9|381
1646670300000|2022-03-07 16:25:00|22286.4|22271.4|22243.9|22228.9|22311.4|22296.4|22238.9|22223.9|486
1646670600000|2022-03-07 16:30:00|22253.9|22238.9|22178.9|22163.9|22273.9|22258.9|22163.9|22148.9|1143
1646670900000|2022-03-07 16:35:00|22173.9|22158.9|22141.4|22126.4|22191.4|22176.4|22136.4|22121.4|830
1646671200000|2022-03-07 16:40:00|22138.9|22123.9|22116.4|22101.4|22163.9|22148.9|22086.4|22071.4|372
1646671500000|2022-03-07 16:45:00|22118.9|22103.9|22131.4|22116.4|22178.9|22163.9|22116.4|22101.4|123
1646671800000|2022-03-07 16:50:00|22136.4|22111.4|22131.4|22106.4|22151.4|22131.4|22116.4|22091.4|83
1646672100000|2022-03-07 16:55:00|22126.4|22111.4|22066.4|22046.4|22131.4|22111.4|22056.4|22031.4|84
1646672400000|2022-03-07 17:00:00|22061.4|22041.4|22046.4|22021.4|22071.4|22051.4|22011.4|21991.4|122
1646672700000|2022-03-07 17:05:00|22051.4|22026.4|22051.4|22026.4|22061.4|22036.4|22011.4|21986.4|90
1646673000000|2022-03-07 17:10:00|22056.4|22031.4|22051.4|22026.4|22066.4|22041.4|22041.4|22016.4|61
1646673300000|2022-03-07 17:15:00|22046.4|22031.4|22031.4|22006.4|22086.4|22066.4|22016.4|21991.4|42
1646673600000|2022-03-07 17:20:00|22036.4|22011.4|21966.4|21941.4|22036.4|22016.4|21936.4|21911.4|138
1646673900000|2022-03-07 17:25:00|21961.4|21936.4|21956.4|21936.4|21966.4|21941.4|21916.4|21896.4|75
1646674200000|2022-03-07 17:30:00|21951.4|21931.4|21926.4|21906.4|21956.4|21931.4|21911.4|21891.4|76
1646674500000|2022-03-07 17:35:00|21931.4|21911.4|21911.4|21886.4|21961.4|21936.4|21906.4|21886.4|36
1646674800000|2022-03-07 17:40:00|21916.4|21891.4|21936.4|21911.4|21941.4|21916.4|21881.4|21861.4|54
1646675100000|2022-03-07 17:45:00|21941.4|21916.4|21961.4|21936.4|21966.4|21946.4|21921.4|21901.4|27
1646675400000|2022-03-07 17:50:00|21956.4|21941.4|21961.4|21936.4|22026.4|22001.4|21936.4|21916.4|126
1646675700000|2022-03-07 17:55:00|21956.4|21931.4|21946.4|21926.4|21961.4|21936.4|21916.4|21896.4|50
1646676000000|2022-03-07 18:00:00|21951.4|21921.4|22011.4|21986.4|22026.4|22001.4|21951.4|21921.4|41
1646676300000|2022-03-07 18:05:00|22006.4|21981.4|21951.4|21931.4|22031.4|22011.4|21951.4|21931.4|41
1646676600000|2022-03-07 18:10:00|21956.4|21926.4|21866.4|21846.4|21956.4|21931.4|21856.4|21836.4|60
1646676900000|2022-03-07 18:15:00|21871.4|21841.4|21791.4|21766.4|21871.4|21846.4|21786.4|21766.4|76
1646677200000|2022-03-07 18:20:00|21786.4|21761.4|21756.4|21736.4|21796.4|21771.4|21746.4|21726.4|96
1646677500000|2022-03-07 18:25:00|21761.4|21731.4|21846.4|21821.4|21851.4|21831.4|21756.4|21731.4|99
1646677800000|2022-03-07 18:30:00|21841.4|21816.4|21851.4|21826.4|21896.4|21871.4|21836.4|21811.4|82
1646678100000|2022-03-07 18:35:00|21846.4|21821.4|21836.4|21811.4|21876.4|21851.4|21821.4|21796.4|104
1646678400000|2022-03-07 18:40:00|21831.4|21806.4|21836.4|21811.4|21896.4|21876.4|21821.4|21801.4|56
1646678700000|2022-03-07 18:45:00|21831.4|21816.4|21831.4|21811.4|21856.4|21831.4|21811.4|21791.4|35
1646679000000|2022-03-07 18:50:00|21836.4|21806.4|21841.4|21816.4|21871.4|21851.4|21821.4|21801.4|23
1646679300000|2022-03-07 18:55:00|21836.4|21811.4|21811.4|21786.4|21846.4|21826.4|21801.4|21781.4|26
1646679600000|2022-03-07 19:00:00|21816.4|21791.4|21786.4|21761.4|21831.4|21806.4|21776.4|21751.4|40
1646679900000|2022-03-07 19:05:00|21791.4|21766.4|21771.4|21751.4|21791.4|21766.4|21751.4|21726.4|66
1646680200000|2022-03-07 19:10:00|21776.4|21746.4|21821.4|21796.4|21831.4|21806.4|21771.4|21746.4|13
1646680500000|2022-03-07 19:15:00|21826.4|21801.4|21846.4|21826.4|21851.4|21831.4|21806.4|21781.4|26
1646680800000|2022-03-07 19:20:00|21841.4|21821.4|21776.4|21751.4|21846.4|21826.4|21771.4|21746.4|32
1646681100000|2022-03-07 19:25:00|21771.4|21746.4|21776.4|21761.4|21796.4|21776.4|21766.4|21741.4|12
1646681400000|2022-03-07 19:30:00|21773.9|21758.9|21766.4|21751.4|21786.4|21771.4|21753.9|21738.9|13
1646681700000|2022-03-07 19:35:00|21763.9|21748.9|21803.9|21788.9|21806.4|21791.4|21761.4|21746.4|17
1646682000000|2022-03-07 19:40:00|21806.4|21791.4|21778.9|21763.9|21813.9|21798.9|21761.4|21746.4|18
1646682300000|2022-03-07 19:45:00|21771.4|21756.4|21801.4|21786.4|21801.4|21786.4|21758.9|21743.9|22
1646682600000|2022-03-07 19:50:00|21798.9|21783.9|21768.9|21753.9|21811.4|21796.4|21761.4|21746.4|13
1646682900000|2022-03-07 19:55:00|21776.4|21761.4|21746.4|21731.4|21813.9|21798.9|21731.4|21716.4|83
1646683200000|2022-03-07 20:00:00|21748.9|21733.9|21766.4|21751.4|21778.9|21763.9|21748.9|21733.9|17
1646683500000|2022-03-07 20:05:00|21763.9|21748.9|21751.4|21736.4|21771.4|21756.4|21726.4|21711.4|8
1646683800000|2022-03-07 20:10:00|21753.9|21738.9|21721.4|21706.4|21763.9|21748.9|21718.9|21703.9|45
1646684100000|2022-03-07 20:15:00|21718.9|21703.9|21721.4|21706.4|21741.4|21726.4|21701.4|21686.4|35
1646684400000|2022-03-07 20:20:00|21723.9|21708.9|21756.4|21741.4|21771.4|21756.4|21716.4|21701.4|28
1646684700000|2022-03-07 20:25:00|21758.9|21743.9|21763.9|21748.9|21796.4|21781.4|21758.9|21743.9|91
1646685000000|2022-03-07 20:30:00|21761.4|21746.4|21726.4|21711.4|21761.4|21746.4|21711.4|21696.4|21
1646685300000|2022-03-07 20:35:00|21728.9|21713.9|21716.4|21701.4|21731.4|21716.4|21706.4|21691.4|28
1646685600000|2022-03-07 20:40:00|21718.9|21703.9|21866.4|21851.4|21871.4|21856.4|21716.4|21701.4|51
1646685900000|2022-03-07 20:45:00|21863.9|21848.9|21853.9|21838.9|21863.9|21848.9|21818.9|21803.9|30
1646686200000|2022-03-07 20:50:00|21856.4|21841.4|21893.9|21878.9|21933.9|21918.9|21848.9|21833.9|99
1646686500000|2022-03-07 20:55:00|21891.4|21876.4|21883.9|21868.9|21931.4|21916.4|21851.4|21836.4|42
1646686800000|2022-03-07 21:00:00|21859.7|21819.7|21818.3|21778.3|21879.8|21839.8|21815.8|21775.8|0
1646687100000|2022-03-07 21:05:00|21819.6|21779.6|21797.9|21757.9|21820.8|21780.8|21773|21733|0
1646687400000|2022-03-07 21:10:00|21796.7|21756.7|21826.8|21786.8|21826.8|21786.8|21796.1|21756.1|0
1646687700000|2022-03-07 21:15:00|21825.6|21785.6|21813.7|21773.7|21838.8|21798.8|21813.7|21773.7|0
1646688000000|2022-03-07 21:20:00|21811.9|21771.9|21794.9|21754.9|21813.7|21773.7|21789.9|21749.9|0
1646688300000|2022-03-07 21:25:00|21796.2|21756.2|21783.9|21743.9|21806.8|21766.8|21783.9|21743.9|0
1646688600000|2022-03-07 21:30:00|21785.8|21745.8|21812.8|21772.8|21812.8|21772.8|21783.9|21743.9|0
1646688900000|2022-03-07 21:35:00|21814.6|21774.6|21787.7|21747.7|21819.7|21779.7|21783.9|21743.9|0
1646689200000|2022-03-07 21:40:00|21788.9|21748.9|21807.6|21767.6|21815.7|21775.7|21788.9|21748.9|0
1646689500000|2022-03-07 21:45:00|21806.3|21766.3|21810|21770|21823.9|21783.9|21796.9|21756.9|0
1646689800000|2022-03-07 21:50:00|21811.2|21771.2|21786.4|21746.4|21811.2|21771.2|21782.6|21742.6|0
1646690100000|2022-03-07 21:55:00|21790.1|21750.1|21782|21742|21795.2|21755.2|21780.7|21740.7|0
1646690400000|2022-03-07 22:00:00|21783.8|21743.8|21778.7|21738.7|21783.8|21743.8|21775|21735|0
1646690700000|2022-03-07 22:05:00|21780|21740|21776.3|21736.3|21780|21740|21771.9|21731.9|0
1646691000000|2022-03-07 22:10:00|21778.7|21738.7|21784.1|21744.1|21784.1|21744.1|21778.7|21738.7|0
1646691300000|2022-03-07 22:15:00|21781|21741|21782.9|21742.9|21784.7|21744.7|21780.4|21740.4|0
1646691600000|2022-03-07 22:20:00|21783.5|21743.5|21786|21746|21786|21746|21782.3|21742.3|0
1646691900000|2022-03-07 22:25:00|21785.3|21745.3|21783.5|21743.5|21785.3|21745.3|21782.9|21742.9|0
1646692200000|2022-03-07 22:30:00|21784.1|21744.1|21783.9|21743.9|21785.8|21745.8|21782.7|21742.7|0
1646692500000|2022-03-07 22:35:00|21783.3|21743.3|21783.3|21743.3|21785.8|21745.8|21782.7|21742.7|0
1646692800000|2022-03-07 22:40:00|21782.7|21742.7|21763.9|21723.9|21783.3|21743.3|21763.3|21723.3|0
1646693100000|2022-03-07 22:45:00|21763.3|21723.3|21785.6|21745.6|21788.7|21748.7|21763.3|21723.3|0
1646693400000|2022-03-07 22:50:00|21784.4|21744.4|21778.8|21738.8|21784.4|21744.4|21775.1|21735.1|0
1646693700000|2022-03-07 22:55:00|21779.5|21739.5|21783.8|21743.8|21786.9|21746.9|21778.2|21738.2|0
1646694000000|2022-03-07 23:00:00|21783.9|21743.9|21796.9|21756.9|21829.6|21789.6|21759.9|21719.9|0
1646694300000|2022-03-07 23:05:00|21797.6|21757.6|21790|21750|21801.3|21761.3|21774.3|21734.3|0
1646694600000|2022-03-07 23:10:00|21791.3|21751.3|21802|21762|21806.3|21766.3|21782.5|21742.5|0
1646694900000|2022-03-07 23:15:00|21802.6|21762.6|21796.9|21756.9|21807.6|21767.6|21787.5|21747.5|0
1646695200000|2022-03-07 23:20:00|21797|21757|21809.5|21769.5|21825.8|21785.8|21797|21757|0
1646695500000|2022-03-07 23:25:00|21810.1|21770.1|21796.3|21756.3|21819.5|21779.5|21794.4|21754.4|0
1646695800000|2022-03-07 23:30:00|21794.4|21754.4|21768.7|21728.7|21796.9|21756.9|21759.3|21719.3|0
1646696100000|2022-03-07 23:35:00|21769.3|21729.3|21778.7|21738.7|21786.9|21746.9|21769.3|21729.3|0
1646696400000|2022-03-07 23:40:00|21777.5|21737.5|21790|21750|21791.3|21751.3|21775|21735|0
1646696700000|2022-03-07 23:45:00|21789.4|21749.4|21775|21735|21799.4|21759.4|21771.2|21731.2|0
1646697000000|2022-03-07 23:50:00|21779.3|21739.3|21795|21755|21798.8|21758.8|21776.2|21736.2|0
1646697300000|2022-03-07 23:55:00|21795.1|21755.1|21787.5|21747.5|21804.5|21764.5|21787.5|21747.5|0
1646697600000|2022-03-08 00:00:00|21789.4|21749.4|21798.5|21758.5|21814.2|21774.2|21785.9|21745.9|0
1646697900000|2022-03-08 00:05:00|21797.2|21757.2|21817.9|21777.9|21819.2|21779.2|21790.9|21750.9|0
1646698200000|2022-03-08 00:10:00|21814.8|21774.8|21803.5|21763.5|21816|21776|21790.9|21750.9|0
1646698500000|2022-03-08 00:15:00|21806.6|21766.6|21987.4|21947.4|22012.4|21972.4|21806|21766|0
1646698800000|2022-03-08 00:20:00|21986.8|21946.8|21909.2|21869.2|21986.8|21946.8|21909.1|21869.1|0
1646699100000|2022-03-08 00:25:00|21909.8|21869.8|21865.2|21825.2|21915.5|21875.5|21852.7|21812.7|0
1646699400000|2022-03-08 00:30:00|21862.8|21822.8|21818|21778|21863.9|21823.9|21811.8|21771.8|0
1646699700000|2022-03-08 00:35:00|21816.6|21776.6|21894.8|21854.8|21899.3|21859.3|21813.4|21773.4|0
1646700000000|2022-03-08 00:40:00|21894.2|21854.2|21880.3|21840.3|21894.2|21854.2|21827.3|21787.3|0
1646700300000|2022-03-08 00:45:00|21880.4|21840.4|21854|21814|21904.1|21864.1|21847.8|21807.8|0
1646700600000|2022-03-08 00:50:00|21853.4|21813.4|21854.1|21814.1|21857.3|21817.3|21832.1|21792.1|0
1646700900000|2022-03-08 00:55:00|21852.9|21812.9|21857.3|21817.3|21868.1|21828.1|21841.6|21801.6|0
1646701200000|2022-03-08 01:00:00|21857.9|21817.9|21905.6|21865.6|21933.9|21893.9|21857.9|21817.9|0
1646701500000|2022-03-08 01:05:00|21906.1|21866.1|21940.4|21900.4|21946.6|21906.6|21863.5|21823.5|0
1646701800000|2022-03-08 01:10:00|21939.8|21899.8|21971.9|21931.9|21993.9|21953.9|21937.2|21897.2|0
1646702100000|2022-03-08 01:15:00|21972.5|21932.5|22022.1|21982.1|22072.1|22032.1|21972.5|21932.5|0
1646702400000|2022-03-08 01:20:00|22022|21982|22007.9|21967.9|22022|21982|21967.1|21927.1|0
1646702700000|2022-03-08 01:25:00|22009.1|21969.1|21964.1|21924.1|22026.8|21986.8|21964.1|21924.1|0
1646703000000|2022-03-08 01:30:00|21978.3|21938.3|22009.4|21969.4|22015.7|21975.7|21949.8|21909.8|0
1646703300000|2022-03-08 01:35:00|22011.2|21971.2|21940.3|21900.3|22015.6|21975.6|21939|21899|0
1646703600000|2022-03-08 01:40:00|21940.9|21900.9|22012.5|21972.5|22015.6|21975.6|21934.1|21894.1|0
1646703900000|2022-03-08 01:45:00|22013|21973|22015.5|21975.5|22032.9|21992.9|21993.5|21953.5|0
1646704200000|2022-03-08 01:50:00|22014.2|21974.2|21995.5|21955.5|22037.6|21997.6|21989.2|21949.2|0
1646704500000|2022-03-08 01:55:00|21996.9|21956.9|22018.8|21978.8|22031.3|21991.3|21990.6|21950.6|0
1646704800000|2022-03-08 02:00:00|22018.9|21978.9|22012.5|21972.5|22028.2|21988.2|21984.4|21944.4|0
1646705100000|2022-03-08 02:05:00|22011.9|21971.9|21996.8|21956.8|22040.7|22000.7|21979.8|21939.8|0
1646705400000|2022-03-08 02:10:00|21997.4|21957.4|21996.9|21956.9|22006.3|21966.3|21975.1|21935.1|0
1646705700000|2022-03-08 02:15:00|21998.1|21958.1|22012.5|21972.5|22029.9|21989.9|21993.7|21953.7|0
1646706000000|2022-03-08 02:20:00|22011.9|21971.9|21995.5|21955.5|22014.3|21974.3|21987.4|21947.4|0
1646706300000|2022-03-08 02:25:00|21995.4|21955.4|21984.7|21944.7|21996.8|21956.8|21971.8|21931.8|0
1646706600000|2022-03-08 02:30:00|21982.4|21942.4|22011.6|21971.6|22016.1|21976.1|21978.5|21938.5|0
1646706900000|2022-03-08 02:35:00|22011.5|21971.5|22020.8|21980.8|22027.2|21987.2|22011.5|21971.5|0
1646707200000|2022-03-08 02:40:00|22020.2|21980.2|22005.2|21965.2|22020.2|21980.2|21987.7|21947.7|0
1646707500000|2022-03-08 02:45:00|22001.1|21961.1|21959.6|21919.6|22001.1|21961.1|21944|21904|0
1646707800000|2022-03-08 02:50:00|21953.3|21913.3|21938.8|21898.8|21958.2|21918.2|21916.9|21876.9|0
1646708100000|2022-03-08 02:55:00|21940.6|21900.6|21913.6|21873.6|21957.6|21917.6|21907.3|21867.3|0
1646708400000|2022-03-08 03:00:00|21910.5|21870.5|21918.6|21878.6|21920|21880|21879.2|21839.2|0
1646708700000|2022-03-08 03:05:00|21920|21880|21926.3|21886.3|21945.1|21905.1|21907.4|21867.4|0
1646709000000|2022-03-08 03:10:00|21926.9|21886.9|21888.6|21848.6|21932.6|21892.6|21865.4|21825.4|0
1646709300000|2022-03-08 03:15:00|21888|21848|21872.9|21832.9|21898|21858|21866.6|21826.6|0
1646709600000|2022-03-08 03:20:00|21872.3|21832.3|21896.6|21856.6|21896.6|21856.6|21863.5|21823.5|0
1646709900000|2022-03-08 03:25:00|21896.7|21856.7|21913.6|21873.6|21926.1|21886.1|21896.7|21856.7|0
1646710200000|2022-03-08 03:30:00|21914.2|21874.2|21932.4|21892.4|21954.4|21914.4|21914.2|21874.2|0
1646710500000|2022-03-08 03:35:00|21934.2|21894.2|21968.5|21928.5|21969.9|21929.9|21934.2|21894.2|0
1646710800000|2022-03-08 03:40:00|21968.4|21928.4|21910.3|21870.3|21969.9|21929.9|21909|21869|0
1646711100000|2022-03-08 03:45:00|21911.5|21871.5|21919.7|21879.7|21935.4|21895.4|21908.9|21868.9|0
1646711400000|2022-03-08 03:50:00|21919.1|21879.1|21925.9|21885.9|21937.1|21897.1|21913.4|21873.4|0
1646711700000|2022-03-08 03:55:00|21925.4|21885.4|21938.4|21898.4|21941.6|21901.6|21913.4|21873.4|0
1646712000000|2022-03-08 04:00:00|21939|21899|21935.3|21895.3|21941.6|21901.6|21919.6|21879.6|0
1646712300000|2022-03-08 04:05:00|21934.7|21894.7|21938.4|21898.4|21944.7|21904.7|21927.7|21887.7|0
1646712600000|2022-03-08 04:10:00|21937.8|21897.8|21922.7|21882.7|21937.8|21897.8|21911.9|21871.9|0
1646712900000|2022-03-08 04:15:00|21916.5|21876.5|21922.7|21882.7|21932.1|21892.1|21907|21867|0
1646713200000|2022-03-08 04:20:00|21924.4|21884.4|21902.4|21862.4|21932.1|21892.1|21897.4|21857.4|0
1646713500000|2022-03-08 04:25:00|21900.7|21860.7|21916.3|21876.3|21921.2|21881.2|21900.6|21860.6|0
1646713800000|2022-03-08 04:30:00|21916.9|21876.9|21907.3|21867.3|21932|21892|21904.1|21864.1|0
1646714100000|2022-03-08 04:35:00|21907.2|21867.2|21907.2|21867.2|21913.5|21873.5|21888.4|21848.4|0
1646714400000|2022-03-08 04:40:00|21907.8|21867.8|21921.4|21881.4|21940.2|21900.2|21894.6|21854.6|0
1646714700000|2022-03-08 04:45:00|21920.8|21880.8|21904|21864|21920.8|21880.8|21893.2|21853.2|0
1646715000000|2022-03-08 04:50:00|21900.4|21860.4|21913.4|21873.4|21913.4|21873.4|21891.5|21851.5|0
1646715300000|2022-03-08 04:55:00|21912.8|21872.8|21905.8|21865.8|21926|21886|21904|21864|0
1646715600000|2022-03-08 05:00:00|21904.6|21864.6|21922.7|21882.7|21927.6|21887.6|21878.9|21838.9|0
1646715900000|2022-03-08 05:05:00|21921.5|21881.5|21846.4|21806.4|21944.7|21904.7|21837|21797|0
1646716200000|2022-03-08 05:10:00|21846.3|21806.3|21844.7|21804.7|21860.3|21820.3|21818.2|21778.2|0
1646716500000|2022-03-08 05:15:00|21845.3|21805.3|21836.5|21796.5|21854.1|21814.1|21824|21784|0
1646716800000|2022-03-08 05:20:00|21835.9|21795.9|21802.1|21762.1|21836.5|21796.5|21791.3|21751.3|0
1646717100000|2022-03-08 05:25:00|21801.5|21761.5|21745.4|21705.4|21824|21784|21744|21704|0
1646717400000|2022-03-08 05:30:00|21746|21706|21773.6|21733.6|21784.8|21744.8|21746|21706|0
1646717700000|2022-03-08 05:35:00|21772.2|21732.2|21754.7|21714.7|21783|21743|21729.7|21689.7|0
1646718000000|2022-03-08 05:40:00|21757.1|21717.1|21740.4|21700.4|21779.7|21739.7|21721.6|21681.6|0
1646718300000|2022-03-08 05:45:00|21739.8|21699.8|21724.7|21684.7|21743.5|21703.5|21715.3|21675.3|0
1646718600000|2022-03-08 05:50:00|21724.1|21684.1|21712|21672|21733.8|21693.8|21701.2|21661.2|0
1646718900000|2022-03-08 05:55:00|21711.4|21671.4|21694|21654|21748.1|21708.1|21690.9|21650.9|0
1646719200000|2022-03-08 06:00:00|21694.6|21654.6|21762.8|21722.8|21762.8|21722.8|21694.1|21654.1|0
1646719500000|2022-03-08 06:05:00|21764.6|21724.6|21745.7|21705.7|21772.3|21732.3|21731.4|21691.4|0
1646719800000|2022-03-08 06:10:00|21743.9|21703.9|21681.1|21641.1|21743.9|21703.9|21654.6|21614.6|0
1646720100000|2022-03-08 06:15:00|21681|21641|21635.2|21595.2|21690.5|21650.5|21633.8|21593.8|0
1646720400000|2022-03-08 06:20:00|21636.4|21596.4|21534.2|21494.2|21654|21614|21530.9|21490.9|0
1646720700000|2022-03-08 06:25:00|21533.6|21493.6|21582.6|21542.6|21608.1|21568.1|21524.9|21484.9|0
1646721000000|2022-03-08 06:30:00|21585.7|21545.7|21574.8|21534.8|21604.5|21564.5|21570.3|21530.3|0
1646721300000|2022-03-08 06:35:00|21576|21536|21597|21557|21614|21574|21570.2|21530.2|0
1646721600000|2022-03-08 06:40:00|21596.4|21556.4|21683|21643|21686.2|21646.2|21587.5|21547.5|0
1646721900000|2022-03-08 06:45:00|21682.4|21642.4|21652.3|21612.3|21683|21643|21631.7|21591.7|0
1646722200000|2022-03-08 06:50:00|21651.1|21611.1|21658.8|21618.8|21685.5|21645.5|21648|21608|0
1646722500000|2022-03-08 06:55:00|21660.5|21620.5|21673|21633|21687|21647|21657.4|21617.4|0
1646722800000|2022-03-08 07:00:00|21669.9|21629.9|21748.9|21733.9|21761.4|21746.4|21636.7|21596.7|112
1646723100000|2022-03-08 07:05:00|21753.9|21738.9|21731.4|21716.4|21763.9|21748.9|21716.4|21701.4|60
1646723400000|2022-03-08 07:10:00|21728.9|21713.9|21648.9|21633.9|21728.9|21713.9|21623.9|21608.9|42
1646723700000|2022-03-08 07:15:00|21646.4|21631.4|21758.9|21743.9|21758.9|21743.9|21613.9|21598.9|62
1646724000000|2022-03-08 07:20:00|21763.9|21748.9|21781.4|21766.4|21786.4|21771.4|21731.4|21716.4|76
1646724300000|2022-03-08 07:25:00|21778.9|21763.9|21833.9|21818.9|21858.9|21843.9|21733.9|21718.9|82
1646724600000|2022-03-08 07:30:00|21831.4|21816.4|21846.4|21831.4|21856.4|21841.4|21808.9|21793.9|47
1646724900000|2022-03-08 07:35:00|21843.9|21828.9|21856.4|21841.4|21863.9|21848.9|21818.9|21803.9|76
1646725200000|2022-03-08 07:40:00|21853.9|21838.9|21936.4|21921.4|21943.9|21928.9|21841.4|21826.4|73
1646725500000|2022-03-08 07:45:00|21938.9|21923.9|21936.4|21921.4|21956.4|21941.4|21908.9|21893.9|70
1646725800000|2022-03-08 07:50:00|21933.9|21918.9|21901.4|21886.4|21951.4|21936.4|21881.4|21866.4|71
1646726100000|2022-03-08 07:55:00|21903.9|21888.9|21896.4|21881.4|21911.4|21896.4|21841.4|21826.4|176
1646726400000|2022-03-08 08:00:00|21901.4|21886.4|22113.9|22098.9|22113.9|22098.9|21838.9|21823.9|1105
1646726700000|2022-03-08 08:05:00|22111.4|22096.4|22176.4|22161.4|22196.4|22181.4|22088.9|22073.9|796
1646727000000|2022-03-08 08:10:00|22173.9|22158.9|22488.9|22473.9|22501.4|22486.4|22168.9|22153.9|1456
1646727300000|2022-03-08 08:15:00|22486.4|22471.4|22583.9|22568.9|22583.9|22568.9|22416.4|22401.4|1218
1646727600000|2022-03-08 08:20:00|22586.4|22571.4|22751.4|22736.4|22751.4|22736.4|22566.4|22551.4|784
1646727900000|2022-03-08 08:25:00|22748.9|22733.9|22968.9|22953.9|22993.9|22978.9|22728.9|22713.9|936
1646728200000|2022-03-08 08:30:00|22971.4|22956.4|22771.4|22756.4|22971.4|22956.4|22766.4|22751.4|881
1646728500000|2022-03-08 08:35:00|22766.4|22751.4|22881.4|22866.4|22911.4|22896.4|22751.4|22736.4|896
1646728800000|2022-03-08 08:40:00|22878.9|22863.9|22766.4|22751.4|22941.4|22926.4|22748.9|22733.9|767
1646729100000|2022-03-08 08:45:00|22763.9|22748.9|22775.4|22760.4|22863.9|22848.9|22696.4|22681.4|877
1646729400000|2022-03-08 08:50:00|22772.9|22757.9|22661.6|22646.6|22782.9|22767.9|22625.4|22610.4|964
1646729700000|2022-03-08 08:55:00|22664.1|22649.1|22776.6|22761.6|22799.1|22784.1|22654.1|22639.1|428
1646730000000|2022-03-08 09:00:00|22779.1|22764.1|22914.1|22899.1|22924.1|22909.1|22751.6|22736.6|455
1646730300000|2022-03-08 09:05:00|22916.6|22901.6|22854.1|22839.1|22934.1|22919.1|22764.1|22749.1|435
1646730600000|2022-03-08 09:10:00|22856.6|22841.6|22876.6|22861.6|22921.6|22906.6|22854.1|22839.1|352
1646730900000|2022-03-08 09:15:00|22879.1|22864.1|22894.1|22879.1|22909.1|22894.1|22856.6|22841.6|201
1646731200000|2022-03-08 09:20:00|22896.6|22881.6|22841.6|22826.6|22906.6|22891.6|22821.6|22806.6|377
1646731500000|2022-03-08 09:25:00|22844.1|22829.1|22759.1|22744.1|22861.6|22846.6|22756.6|22741.6|201
1646731800000|2022-03-08 09:30:00|22756.6|22741.6|22846.6|22831.6|22866.6|22851.6|22704.1|22689.1|320
1646732100000|2022-03-08 09:35:00|22849.1|22834.1|22849.1|22834.1|22896.6|22881.6|22824.1|22809.1|191
1646732400000|2022-03-08 09:40:00|22846.6|22831.6|22839.1|22824.1|22869.1|22854.1|22806.6|22791.6|148
1646732700000|2022-03-08 09:45:00|22841.6|22826.6|22791.6|22776.6|22841.6|22826.6|22741.6|22726.6|182
1646733000000|2022-03-08 09:50:00|22789.1|22774.1|22846.6|22831.6|22846.6|22831.6|22771.6|22756.6|155
1646733300000|2022-03-08 09:55:00|22844.1|22829.1|22826.6|22811.6|22859.1|22844.1|22801.6|22786.6|159
1646733600000|2022-03-08 10:00:00|22831.6|22816.6|22864.1|22849.1|22881.6|22866.6|22824.1|22809.1|254
1646733900000|2022-03-08 10:05:00|22861.6|22846.6|22711.6|22696.6|22869.1|22854.1|22711.6|22696.6|245
1646734200000|2022-03-08 10:10:00|22719.1|22704.1|22731.6|22716.6|22764.1|22749.1|22701.6|22686.6|200
1646734500000|2022-03-08 10:15:00|22729.1|22714.1|22519.1|22504.1|22731.6|22716.6|22514.1|22499.1|388
1646734800000|2022-03-08 10:20:00|22524.1|22509.1|22599.1|22584.1|22609.1|22594.1|22524.1|22509.1|380
1646735100000|2022-03-08 10:25:00|22591.6|22576.6|22714.1|22699.1|22721.6|22706.6|22591.6|22576.6|358
1646735400000|2022-03-08 10:30:00|22716.6|22701.6|22634.1|22619.1|22716.6|22701.6|22609.1|22594.1|277
1646735700000|2022-03-08 10:35:00|22636.6|22621.6|22616.6|22601.6|22699.1|22684.1|22606.6|22591.6|239
1646736000000|2022-03-08 10:40:00|22621.6|22606.6|22629.1|22614.1|22646.6|22631.6|22566.6|22551.6|221
1646736300000|2022-03-08 10:45:00|22631.6|22616.6|22676.6|22661.6|22689.1|22674.1|22606.6|22591.6|145
1646736600000|2022-03-08 10:50:00|22674.1|22659.1|22684.1|22669.1|22731.6|22716.6|22659.1|22644.1|349
1646736900000|2022-03-08 10:55:00|22686.6|22671.6|22674.1|22659.1|22709.1|22694.1|22664.1|22649.1|101
1646737200000|2022-03-08 11:00:00|22671.6|22656.6|22674.1|22659.1|22689.1|22674.1|22621.6|22606.6|142
1646737500000|2022-03-08 11:05:00|22676.6|22661.6|22644.1|22629.1|22681.6|22666.6|22621.6|22606.6|104
1646737800000|2022-03-08 11:10:00|22641.6|22626.6|22681.6|22666.6|22696.6|22681.6|22639.1|22624.1|171
1646738100000|2022-03-08 11:15:00|22684.1|22669.1|22634.1|22619.1|22686.6|22671.6|22619.1|22604.1|116
1646738400000|2022-03-08 11:20:00|22636.6|22621.6|22656.6|22641.6|22664.1|22649.1|22599.1|22584.1|127
1646738700000|2022-03-08 11:25:00|22659.1|22644.1|22701.6|22686.6|22719.1|22704.1|22651.6|22636.6|123
1646739000000|2022-03-08 11:30:00|22699.1|22684.1|22714.1|22699.1|22736.6|22721.6|22689.1|22674.1|130
1646739300000|2022-03-08 11:35:00|22711.6|22696.6|22706.6|22691.6|22724.1|22709.1|22689.1|22674.1|74
1646739600000|2022-03-08 11:40:00|22709.1|22694.1|22699.1|22684.1|22711.6|22696.6|22656.6|22641.6|84
1646739900000|2022-03-08 11:45:00|22696.6|22681.6|22676.6|22661.6|22701.6|22686.6|22671.6|22656.6|75
1646740200000|2022-03-08 11:50:00|22674.1|22659.1|22706.6|22691.6|22716.6|22701.6|22666.6|22651.6|299
1646740500000|2022-03-08 11:55:00|22709.1|22694.1|22761.6|22746.6|22761.6|22746.6|22699.1|22684.1|174
1646740800000|2022-03-08 12:00:00|22756.6|22741.6|22799.1|22784.1|22806.6|22791.6|22751.6|22736.6|232
1646741100000|2022-03-08 12:05:00|22801.6|22786.6|22866.6|22851.6|22871.6|22856.6|22799.1|22784.1|235
1646741400000|2022-03-08 12:10:00|22871.6|22856.6|22901.6|22886.6|22926.6|22911.6|22871.6|22856.6|451
1646741700000|2022-03-08 12:15:00|22899.1|22884.1|22871.6|22856.6|22911.6|22896.6|22871.6|22856.6|119
1646742000000|2022-03-08 12:20:00|22874.1|22859.1|22889.1|22874.1|22899.1|22884.1|22851.6|22836.6|124
1646742300000|2022-03-08 12:25:00|22891.6|22876.6|22881.6|22866.6|22911.6|22896.6|22849.1|22834.1|123
1646742600000|2022-03-08 12:30:00|22879.1|22864.1|22889.1|22874.1|22896.6|22881.6|22836.6|22821.6|204
1646742900000|2022-03-08 12:35:00|22891.6|22876.6|22814.1|22799.1|22896.6|22881.6|22811.6|22796.6|114
1646743200000|2022-03-08 12:40:00|22816.6|22801.6|22761.6|22746.6|22821.6|22806.6|22746.6|22731.6|158
1646743500000|2022-03-08 12:45:00|22759.1|22744.1|22686.6|22671.6|22766.6|22751.6|22661.6|22646.6|301
1646743800000|2022-03-08 12:50:00|22684.1|22669.1|22574.1|22559.1|22686.6|22671.6|22571.6|22556.6|166
1646744100000|2022-03-08 12:55:00|22571.6|22556.6|22614.1|22599.1|22626.6|22611.6|22566.6|22551.6|175
1646744400000|2022-03-08 13:00:00|22611.6|22596.6|22606.6|22591.6|22626.6|22611.6|22556.6|22541.6|328
1646744700000|2022-03-08 13:05:00|22611.6|22596.6|22581.6|22566.6|22621.6|22606.6|22569.1|22554.1|228
1646745000000|2022-03-08 13:10:00|22586.6|22571.6|22431.6|22416.6|22596.6|22581.6|22431.6|22416.6|553
1646745300000|2022-03-08 13:15:00|22434.1|22419.1|22461.6|22446.6|22489.1|22474.1|22431.6|22416.6|346
1646745600000|2022-03-08 13:20:00|22459.1|22444.1|22459.1|22444.1|22491.6|22476.6|22439.1|22424.1|196
1646745900000|2022-03-08 13:25:00|22461.6|22446.6|22526.6|22511.6|22531.6|22516.6|22446.6|22431.6|338
1646746200000|2022-03-08 13:30:00|22534.1|22519.1|22536.6|22521.6|22546.6|22531.6|22499.1|22484.1|346
1646746500000|2022-03-08 13:35:00|22531.6|22516.6|22596.6|22581.6|22616.6|22601.6|22531.6|22516.6|229
1646746800000|2022-03-08 13:40:00|22594.1|22579.1|22621.6|22606.6|22641.6|22626.6|22591.6|22576.6|245
1646747100000|2022-03-08 13:45:00|22619.1|22604.1|22641.6|22626.6|22671.6|22656.6|22616.6|22601.6|385
1646747400000|2022-03-08 13:50:00|22644.1|22629.1|22749.1|22734.1|22771.6|22756.6|22621.6|22606.6|336
1646747700000|2022-03-08 13:55:00|22746.6|22731.6|22726.6|22711.6|22776.6|22761.6|22711.6|22696.6|328
1646748000000|2022-03-08 14:00:00|22721.6|22706.6|22724.1|22709.1|22751.6|22736.6|22694.1|22679.1|227
1646748300000|2022-03-08 14:05:00|22721.6|22706.6|22681.6|22666.6|22761.6|22746.6|22681.6|22666.6|167
1646748600000|2022-03-08 14:10:00|22684.1|22669.1|22689.1|22674.1|22719.1|22704.1|22661.6|22646.6|217
1646748900000|2022-03-08 14:15:00|22691.6|22676.6|22696.6|22681.6|22756.6|22741.6|22686.6|22671.6|98
1646749200000|2022-03-08 14:20:00|22691.6|22676.6|22766.6|22751.6|22771.6|22756.6|22689.1|22674.1|186
1646749500000|2022-03-08 14:25:00|22756.6|22741.6|22741.6|22726.6|22771.6|22756.6|22721.6|22706.6|172
1646749800000|2022-03-08 14:30:00|22736.6|22721.6|22611.6|22596.6|22771.6|22756.6|22584.1|22569.1|346
1646750100000|2022-03-08 14:35:00|22614.1|22599.1|22546.6|22531.6|22721.6|22706.6|22541.6|22526.6|675
1646750400000|2022-03-08 14:40:00|22544.1|22529.1|22661.6|22646.6|22684.1|22669.1|22501.6|22486.6|611
1646750700000|2022-03-08 14:45:00|22666.6|22651.6|22629.1|22614.1|22709.1|22694.1|22611.6|22596.6|704
1646751000000|2022-03-08 14:50:00|22626.6|22611.6|22536.6|22521.6|22646.6|22631.6|22526.6|22511.6|471
1646751300000|2022-03-08 14:55:00|22534.1|22519.1|22561.6|22546.6|22604.1|22589.1|22509.1|22494.1|254
1646751600000|2022-03-08 15:00:00|22559.1|22544.1|22476.6|22461.6|22559.1|22544.1|22466.6|22451.6|476
1646751900000|2022-03-08 15:05:00|22479.1|22464.1|22406.6|22391.6|22504.1|22489.1|22406.6|22391.6|429
1646752200000|2022-03-08 15:10:00|22410.7|22395.7|22463.2|22448.2|22495.7|22480.7|22400.7|22385.7|461
1646752500000|2022-03-08 15:15:00|22460.7|22445.7|22553.2|22538.2|22570.7|22555.7|22455.7|22440.7|814
1646752800000|2022-03-08 15:20:00|22555.7|22540.7|22430.7|22415.7|22570.7|22555.7|22425.7|22410.7|543
1646753100000|2022-03-08 15:25:00|22433.2|22418.2|22330.7|22315.7|22448.2|22433.2|22320.7|22305.7|784
1646753400000|2022-03-08 15:30:00|22328.2|22313.2|22280.7|22265.7|22403.2|22388.2|22265.7|22250.7|504
1646753700000|2022-03-08 15:35:00|22278.2|22263.2|22308.2|22293.2|22325.7|22310.7|22245.7|22230.7|494
1646754000000|2022-03-08 15:40:00|22305.7|22290.7|22380.7|22365.7|22398.2|22383.2|22280.7|22265.7|335
1646754300000|2022-03-08 15:45:00|22385.7|22370.7|22388.2|22373.2|22410.7|22395.7|22358.2|22343.2|380
1646754600000|2022-03-08 15:50:00|22385.7|22370.7|22468.2|22453.2|22485.7|22470.7|22360.7|22345.7|377
1646754900000|2022-03-08 15:55:00|22465.7|22450.7|22553.2|22538.2|22553.2|22538.2|22428.2|22413.2|545
1646755200000|2022-03-08 16:00:00|22560.7|22545.7|22495.7|22480.7|22563.2|22548.2|22460.7|22445.7|681
1646755500000|2022-03-08 16:05:00|22493.2|22478.2|22445.7|22430.7|22503.2|22488.2|22395.7|22380.7|601
1646755800000|2022-03-08 16:10:00|22450.7|22435.7|22485.7|22470.7|22490.7|22475.7|22443.2|22428.2|390
1646756100000|2022-03-08 16:15:00|22488.2|22473.2|22513.2|22498.2|22525.7|22510.7|22440.7|22425.7|488
1646756400000|2022-03-08 16:20:00|22515.7|22500.7|22398.2|22383.2|22523.2|22508.2|22368.2|22353.2|476
1646756700000|2022-03-08 16:25:00|22395.7|22380.7|22458.2|22443.2|22460.7|22445.7|22385.7|22370.7|815
1646757000000|2022-03-08 16:30:00|22450.7|22435.7|22360.7|22345.7|22458.2|22443.2|22345.7|22330.7|1085
1646757300000|2022-03-08 16:35:00|22358.2|22343.2|22408.2|22393.2|22448.2|22433.2|22353.2|22338.2|734
1646757600000|2022-03-08 16:40:00|22410.7|22395.7|22415.7|22400.7|22428.2|22413.2|22383.2|22368.2|170
1646757900000|2022-03-08 16:45:00|22413.2|22398.2|22475.7|22460.7|22495.7|22480.7|22405.7|22390.7|254
1646758200000|2022-03-08 16:50:00|22478.2|22458.2|22528.2|22503.2|22528.2|22503.2|22458.2|22438.2|150
1646758500000|2022-03-08 16:55:00|22523.2|22508.2|22593.2|22568.2|22603.2|22578.2|22523.2|22503.2|307
1646758800000|2022-03-08 17:00:00|22598.2|22573.2|22678.2|22653.2|22693.2|22668.2|22583.2|22558.2|147
1646759100000|2022-03-08 17:05:00|22673.2|22658.2|22753.2|22733.2|22783.2|22763.2|22663.2|22643.2|191
1646759400000|2022-03-08 17:10:00|22758.2|22728.2|22908.2|22883.2|22908.2|22883.2|22748.2|22723.2|156
1646759700000|2022-03-08 17:15:00|22913.2|22888.2|23018.2|22993.2|23037.2|23009.2|22888.2|22863.2|243
1646760000000|2022-03-08 17:20:00|23013.2|22998.2|22953.2|22928.2|23178.2|23158.2|22923.2|22898.2|357
1646760300000|2022-03-08 17:25:00|22958.2|22933.2|22998.2|22973.2|23013.2|22993.2|22888.2|22868.2|224
1646760600000|2022-03-08 17:30:00|23008.2|22978.2|23123.2|23103.2|23143.2|23123.2|22948.2|22928.2|213
1646760900000|2022-03-08 17:35:00|23128.2|23093.2|23113.2|23088.2|23133.2|23108.2|23033.2|23008.2|134
1646761200000|2022-03-08 17:40:00|23108.2|23083.2|23073.2|23053.2|23153.2|23133.2|23063.2|23038.2|169
1646761500000|2022-03-08 17:45:00|23068.2|23048.2|23093.2|23068.2|23108.2|23088.2|23033.2|23008.2|76
1646761800000|2022-03-08 17:50:00|23083.2|23063.2|23133.2|23108.2|23133.2|23108.2|23028.2|23008.2|52
1646762100000|2022-03-08 17:55:00|23128.2|23103.2|23083.2|23058.2|23128.2|23103.2|23073.2|23053.2|30
1646762400000|2022-03-08 18:00:00|23088.2|23063.2|23178.2|23153.2|23178.2|23153.2|23083.2|23063.2|135
1646762700000|2022-03-08 18:05:00|23173.2|23158.2|23193.2|23168.2|23198.2|23173.2|23123.2|23103.2|87
1646763000000|2022-03-08 18:10:00|23183.2|23173.2|23118.2|23093.2|23218.2|23198.2|23108.2|23088.2|99
1646763300000|2022-03-08 18:15:00|23123.2|23098.2|23168.2|23143.2|23173.2|23148.2|23098.2|23078.2|71
1646763600000|2022-03-08 18:20:00|23163.2|23138.2|23053.2|23028.2|23168.2|23143.2|23053.2|23028.2|48
1646763900000|2022-03-08 18:25:00|23058.2|23033.2|22973.2|22948.2|23058.2|23033.2|22968.2|22943.2|78
1646764200000|2022-03-08 18:30:00|22968.2|22953.2|22898.2|22878.2|22968.2|22953.2|22833.2|22813.2|111
1646764500000|2022-03-08 18:35:00|22903.2|22883.2|22858.2|22838.2|22943.2|22918.2|22858.2|22838.2|60
1646764800000|2022-03-08 18:40:00|22863.2|22828.2|22927.2|22899.2|22927.2|22899.2|22793.2|22773.2|106
1646765100000|2022-03-08 18:45:00|22923.2|22898.2|22863.2|22843.2|22933.2|22908.2|22823.2|22803.2|64
1646765400000|2022-03-08 18:50:00|22858.2|22838.2|22828.2|22803.2|22898.2|22873.2|22818.2|22793.2|40
1646765700000|2022-03-08 18:55:00|22823.2|22798.2|22818.2|22798.2|22833.2|22813.2|22793.2|22768.2|25
1646766000000|2022-03-08 19:00:00|22813.2|22793.2|22788.2|22763.2|22838.2|22818.2|22733.2|22708.2|39
1646766300000|2022-03-08 19:05:00|22783.2|22753.2|22863.2|22838.2|22878.2|22853.2|22768.2|22743.2|42
1646766600000|2022-03-08 19:10:00|22858.2|22833.2|22783.2|22758.2|22868.2|22848.2|22753.2|22728.2|46
1646766900000|2022-03-08 19:15:00|22778.2|22753.2|22803.2|22778.2|22838.2|22813.2|22773.2|22749.2|18
1646767200000|2022-03-08 19:20:00|22798.2|22783.2|22808.2|22783.2|22818.2|22793.2|22733.2|22708.2|55
1646767500000|2022-03-08 19:25:00|22803.2|22778.2|22873.2|22858.2|22893.2|22873.2|22793.2|22768.2|47
1646767800000|2022-03-08 19:30:00|22870.7|22855.7|22828.2|22813.2|22888.2|22873.2|22803.2|22788.2|47
1646768100000|2022-03-08 19:35:00|22825.7|22810.7|22868.2|22853.2|22878.2|22863.2|22808.2|22793.2|57
1646768400000|2022-03-08 19:40:00|22865.7|22850.7|22868.2|22853.2|22883.2|22868.2|22835.7|22820.7|13
1646768700000|2022-03-08 19:45:00|22873.2|22858.2|22918.2|22903.2|22933.2|22918.2|22873.2|22858.2|16
1646769000000|2022-03-08 19:50:00|22920.7|22905.7|22848.2|22833.2|22928.2|22913.2|22843.2|22828.2|19
1646769300000|2022-03-08 19:55:00|22850.7|22835.7|22850.7|22835.7|22870.7|22855.7|22810.7|22795.7|31
1646769600000|2022-03-08 20:00:00|22853.2|22838.2|22920.7|22905.7|22933.2|22918.2|22838.2|22823.2|19
1646769900000|2022-03-08 20:05:00|22918.2|22903.2|22928.2|22913.2|22945.7|22930.7|22898.2|22883.2|23
1646770200000|2022-03-08 20:10:00|22930.7|22915.7|22883.2|22868.2|22945.7|22930.7|22863.2|22848.2|26
1646770500000|2022-03-08 20:15:00|22885.7|22870.7|22863.2|22848.2|22905.7|22890.7|22855.7|22840.7|19
1646770800000|2022-03-08 20:20:00|22865.7|22850.7|22858.2|22843.2|22873.2|22858.2|22828.2|22813.2|38
1646771100000|2022-03-08 20:25:00|22855.7|22840.7|22775.7|22760.7|22858.2|22843.2|22765.7|22750.7|24
1646771400000|2022-03-08 20:30:00|22778.2|22763.2|22733.2|22718.2|22783.2|22768.2|22725.7|22710.7|51
1646771700000|2022-03-08 20:35:00|22730.7|22715.7|22775.7|22760.7|22788.2|22773.2|22718.2|22703.2|20
1646772000000|2022-03-08 20:40:00|22773.2|22758.2|22725.7|22710.7|22793.2|22778.2|22723.2|22708.2|44
1646772300000|2022-03-08 20:45:00|22728.2|22713.2|22730.7|22715.7|22755.7|22740.7|22713.2|22698.2|18
1646772600000|2022-03-08 20:50:00|22733.2|22718.2|22743.2|22728.2|22813.2|22798.2|22730.7|22715.7|31
1646772900000|2022-03-08 20:55:00|22740.7|22725.7|22745.7|22730.7|22760.7|22745.7|22705.7|22690.7|34
1646773200000|2022-03-08 21:00:00|22738.2|22698.2|22691.7|22651.7|22745|22705|22670.7|22630.7|0
1646773500000|2022-03-08 21:05:00|22693.6|22653.6|22675.2|22635.2|22701.2|22661.2|22661.2|22621.2|0
1646773800000|2022-03-08 21:10:00|22675.8|22635.8|22686.6|22646.6|22720.9|22680.9|22675.2|22635.2|0
1646774100000|2022-03-08 21:15:00|22689.1|22649.1|22650.2|22610.2|22692.9|22652.9|22650.2|22610.2|0
1646774400000|2022-03-08 21:20:00|22650.3|22610.3|22646|22606|22656.8|22616.8|22640.9|22600.9|0
1646774700000|2022-03-08 21:25:00|22647.9|22607.9|22655.7|22615.7|22655.7|22615.7|22635.2|22595.2|0
1646775000000|2022-03-08 21:30:00|22657|22617|22637.3|22597.3|22658.3|22618.3|22635.4|22595.4|0
1646775300000|2022-03-08 21:35:00|22636.7|22596.7|22632.2|22592.2|22648.1|22608.1|22631|22591|0
1646775600000|2022-03-08 21:40:00|22632.3|22592.3|22625.3|22585.3|22637.3|22597.3|22619.6|22579.6|0
1646775900000|2022-03-08 21:45:00|22626.5|22586.5|22648.7|22608.7|22653.2|22613.2|22620.8|22580.8|0
1646776200000|2022-03-08 21:50:00|22648.8|22608.8|22653.2|22613.2|22673.5|22633.5|22646.8|22606.8|0
1646776500000|2022-03-08 21:55:00|22653.8|22613.8|22649.1|22609.1|22664.4|22624.4|22637.3|22597.3|0
1646776800000|2022-03-08 22:00:00|22651|22611|22649.7|22609.7|22651|22611|22644.7|22604.7|0
1646777100000|2022-03-08 22:05:00|22648.5|22608.5|22644.1|22604.1|22649.1|22609.1|22637.9|22597.9|0
1646777400000|2022-03-08 22:10:00|22647.2|22607.2|22646.6|22606.6|22653.5|22613.5|22646|22606|0
1646777700000|2022-03-08 22:15:00|22647.2|22607.2|22644.8|22604.8|22648.5|22608.5|22643.5|22603.5|0
1646778000000|2022-03-08 22:20:00|22645.4|22605.4|22644.8|22604.8|22646.1|22606.1|22644.8|22604.8|0
1646778300000|2022-03-08 22:25:00|22642.9|22602.9|22641.2|22601.2|22642.9|22602.9|22640.4|22600.4|0
1646778600000|2022-03-08 22:30:00|22642.5|22602.5|22640.6|22600.6|22642.5|22602.5|22638.7|22598.7|0
1646778900000|2022-03-08 22:35:00|22636.9|22596.9|22636.2|22596.2|22636.9|22596.9|22635.6|22595.6|0
1646779200000|2022-03-08 22:40:00|22635.6|22595.6|22633.7|22593.7|22635.6|22595.6|22633.7|22593.7|0
1646779500000|2022-03-08 22:45:00|22634.3|22594.3|22640.6|22600.6|22641.2|22601.2|22633.7|22593.7|0
1646779800000|2022-03-08 22:50:00|22635.6|22595.6|22638.1|22598.1|22641.8|22601.8|22634.9|22594.9|0
1646780100000|2022-03-08 22:55:00|22637.4|22597.4|22641.2|22601.2|22644.3|22604.3|22637.4|22597.4|0
1646780400000|2022-03-08 23:00:00|22651.2|22611.2|22696.1|22656.1|22701.3|22661.3|22646.2|22606.2|0
1646780700000|2022-03-08 23:05:00|22693|22653|22689.2|22649.2|22699.4|22659.4|22683.5|22643.5|0
1646781000000|2022-03-08 23:10:00|22689.8|22649.8|22704|22664|22707.2|22667.2|22673.3|22633.3|0
1646781300000|2022-03-08 23:15:00|22702.1|22662.1|22692.6|22652.6|22702.7|22662.7|22679.9|22639.9|0
1646781600000|2022-03-08 23:20:00|22692.5|22652.5|22693.2|22653.2|22700.8|22660.8|22677.4|22637.4|0
1646781900000|2022-03-08 23:25:00|22692.6|22652.6|22711.6|22671.6|22714.2|22674.2|22688.1|22648.1|0
1646782200000|2022-03-08 23:30:00|22712.9|22672.9|22746.1|22706.1|22754.9|22714.9|22712.9|22672.9|0
1646782500000|2022-03-08 23:35:00|22747.9|22707.9|22747.9|22707.9|22754.9|22714.9|22743.7|22703.7|0
1646782800000|2022-03-08 23:40:00|22746|22706|22752.4|22712.4|22756.8|22716.8|22741|22701|0
1646783100000|2022-03-08 23:45:00|22753|22713|22746|22706|22770.8|22730.8|22742.9|22702.9|0
1646783400000|2022-03-08 23:50:00|22745.4|22705.4|22760|22720|22768.9|22728.9|22731.4|22691.4|0
1646783700000|2022-03-08 23:55:00|22761.9|22721.9|22768.9|22728.9|22779.7|22739.7|22744.1|22704.1|0
1646784000000|2022-03-09 00:00:00|22768.3|22728.3|22786|22746|22793|22753|22766.3|22726.3|0
1646784300000|2022-03-09 00:05:00|22784.7|22744.7|22790|22750|22798.9|22758.9|22779.7|22739.7|0
1646784600000|2022-03-09 00:10:00|22788.1|22748.1|22781.1|22741.1|22793.8|22753.8|22777.9|22737.9|0
1646784900000|2022-03-09 00:15:00|22780.5|22740.5|22874.5|22834.5|22918.9|22878.9|22780.5|22740.5|0
1646785200000|2022-03-09 00:20:00|22873.9|22833.9|22856.7|22816.7|22873.9|22833.9|22844.1|22804.1|0
1646785500000|2022-03-09 00:25:00|22856.1|22816.1|22891.5|22851.5|22904.2|22864.2|22855|22815|0
1646785800000|2022-03-09 00:30:00|22890.9|22850.9|22825.1|22785.1|22890.9|22850.9|22821.9|22781.9|0
1646786100000|2022-03-09 00:35:00|22823.3|22783.3|22813.9|22773.9|22845.5|22805.5|22810.7|22770.7|0
1646786400000|2022-03-09 00:40:00|22813.3|22773.3|22839.3|22799.3|22839.3|22799.3|22807.6|22767.6|0
1646786700000|2022-03-09 00:45:00|22840.5|22800.5|22829.9|22789.9|22847.4|22807.4|22800|22760|0
1646787000000|2022-03-09 00:50:00|22830.5|22790.5|22838|22798|22844.4|22804.4|22815.9|22775.9|0
1646787300000|2022-03-09 00:55:00|22838.6|22798.6|22861.5|22821.5|22864.7|22824.7|22828.5|22788.5|0
1646787600000|2022-03-09 01:00:00|22861.6|22821.6|22899.2|22859.2|22917|22877|22861.6|22821.6|0
1646787900000|2022-03-09 01:05:00|22898.6|22858.6|22912|22872|22913.9|22873.9|22882|22842|0
1646788200000|2022-03-09 01:10:00|22912.6|22872.6|22901.1|22861.1|22931.1|22891.1|22901.1|22861.1|0
1646788500000|2022-03-09 01:15:00|22899.9|22859.9|22845.6|22805.6|22902.5|22862.5|22845.6|22805.6|0
1646788800000|2022-03-09 01:20:00|22845|22805|22793.7|22753.7|22861.4|22821.4|22785.5|22745.5|0
1646789100000|2022-03-09 01:25:00|22791.9|22751.9|22801.5|22761.5|22804.6|22764.6|22782.4|22742.4|0
1646789400000|2022-03-09 01:30:00|22801.4|22761.4|22931.2|22891.2|22966|22926|22788.8|22748.8|0
1646789700000|2022-03-09 01:35:00|22931.1|22891.1|22945.6|22905.6|22966|22926|22917.2|22877.2|0
1646790000000|2022-03-09 01:40:00|22943.8|22903.8|22923.7|22883.7|22945.6|22905.6|22901.3|22861.3|0
1646790300000|2022-03-09 01:45:00|22923.6|22883.6|22903|22863|22934.6|22894.6|22896.7|22856.7|0
1646790600000|2022-03-09 01:50:00|22899.8|22859.8|22827|22787|22911.2|22871.2|22806.6|22766.6|0
1646790900000|2022-03-09 01:55:00|22824.6|22784.6|22791.7|22751.7|22835.2|22795.2|22779.7|22739.7|0
1646791200000|2022-03-09 02:00:00|22790.9|22750.9|22822.5|22782.5|22857.5|22817.5|22789.1|22749.1|0
1646791500000|2022-03-09 02:05:00|22821.9|22781.9|22841.5|22801.5|22852.3|22812.3|22811.2|22771.2|0
1646791800000|2022-03-09 02:10:00|22840.9|22800.9|22852.8|22812.8|22865.4|22825.4|22836.5|22796.5|0
1646792100000|2022-03-09 02:15:00|22852.2|22812.2|22840.1|22800.1|22852.8|22812.8|22822.8|22782.8|0
1646792400000|2022-03-09 02:20:00|22840.7|22800.7|22841.7|22801.7|22854.6|22814.6|22830.5|22790.5|0
1646792700000|2022-03-09 02:25:00|22841.8|22801.8|22886.1|22846.1|22886.1|22846.1|22835.4|22795.4|0
1646793000000|2022-03-09 02:30:00|22885.5|22845.5|22865.4|22825.4|22886.1|22846.1|22842.6|22802.6|0
1646793300000|2022-03-09 02:35:00|22866.6|22826.6|22823.4|22783.4|22877.5|22837.5|22823.4|22783.4|0
1646793600000|2022-03-09 02:40:00|22824|22784|22831.5|22791.5|22834.8|22794.8|22815.8|22775.8|0
1646793900000|2022-03-09 02:45:00|22832.8|22792.8|22827.1|22787.1|22843|22803|22814.6|22774.6|0
1646794200000|2022-03-09 02:50:00|22825.3|22785.3|22754.4|22714.4|22827.2|22787.2|22741.8|22701.8|0
1646794500000|2022-03-09 02:55:00|22755|22715|22760.9|22720.9|22776.7|22736.7|22751.4|22711.4|0
1646794800000|2022-03-09 03:00:00|22760.3|22720.3|22727.9|22687.9|22772.2|22732.2|22724.7|22684.7|0
1646795100000|2022-03-09 03:05:00|22729.7|22689.7|22719.8|22679.8|22735.6|22695.6|22712.1|22672.1|0
1646795400000|2022-03-09 03:10:00|22720.4|22680.4|22713.2|22673.2|22730.6|22690.6|22700.6|22660.6|0
1646795700000|2022-03-09 03:15:00|22714.6|22674.6|22690.9|22650.9|22714.6|22674.6|22662.4|22622.4|0
1646796000000|2022-03-09 03:20:00|22691|22651|22708.4|22668.4|22724.2|22684.2|22691|22651|0
1646796300000|2022-03-09 03:25:00|22708.3|22668.3|22710.2|22670.2|22721.6|22681.6|22704|22664|0
1646796600000|2022-03-09 03:30:00|22710.8|22670.8|22729.4|22689.4|22745.2|22705.2|22710.2|22670.2|0
1646796900000|2022-03-09 03:35:00|22730.6|22690.6|22732.5|22692.5|22745.3|22705.3|22719.9|22679.9|0
1646797200000|2022-03-09 03:40:00|22733.1|22693.1|22719.9|22679.9|22735.7|22695.7|22718.5|22678.5|0
1646797500000|2022-03-09 03:45:00|22720.5|22680.5|22729.4|22689.4|22735.8|22695.8|22719.9|22679.9|0
1646797800000|2022-03-09 03:50:00|22731.2|22691.2|22723.1|22683.1|22731.2|22691.2|22716.8|22676.8|0
1646798100000|2022-03-09 03:55:00|22722.5|22682.5|22699.3|22659.3|22722.5|22682.5|22677.2|22637.2|0
1646798400000|2022-03-09 04:00:00|22699.9|22659.9|22775.5|22735.5|22783.3|22743.3|22699.9|22659.9|0
1646798700000|2022-03-09 04:05:00|22775.6|22735.6|22796.5|22756.5|22804.9|22764.9|22773.8|22733.8|0
1646799000000|2022-03-09 04:10:00|22795.9|22755.9|22828.2|22788.2|22829.5|22789.5|22785.1|22745.1|0
1646799300000|2022-03-09 04:15:00|22828.8|22788.8|22865|22825|22865|22825|22820|22780|0
1646799600000|2022-03-09 04:20:00|22866.2|22826.2|22910.5|22870.5|22923.6|22883.6|22866.2|22826.2|0
1646799900000|2022-03-09 04:25:00|22911.1|22871.1|23052.9|23012.9|23052.9|23012.9|22896|22856|0
1646800200000|2022-03-09 04:30:00|23053.7|23013.7|23025.3|22985.3|23085.3|23045.3|23019|22979|0
1646800500000|2022-03-09 04:35:00|23025.9|22985.9|23045.8|23005.8|23047.6|23007.6|23023.5|22983.5|0
1646800800000|2022-03-09 04:40:00|23045.2|23005.2|23021.6|22981.6|23052.1|23012.1|23012.1|22972.1|0
1646801100000|2022-03-09 04:45:00|23022.2|22982.2|23004.1|22964.1|23023.4|22983.4|22985|22945|0
1646801400000|2022-03-09 04:50:00|23003.5|22963.5|23016.2|22976.2|23031|22991|22997.7|22957.7|0
1646801700000|2022-03-09 04:55:00|23015.6|22975.6|22984.6|22944.6|23018.1|22978.1|22981.4|22941.4|0
1646802000000|2022-03-09 05:00:00|22986.4|22946.4|22925.7|22885.7|22986.4|22946.4|22919.4|22879.4|0
1646802300000|2022-03-09 05:05:00|22925.8|22885.8|22920.8|22880.8|22939.8|22899.8|22920.8|22880.8|0
1646802600000|2022-03-09 05:10:00|22920.2|22880.2|22914.4|22874.4|22946.1|22906.1|22913|22873|0
1646802900000|2022-03-09 05:15:00|22914.5|22874.5|22898.6|22858.6|22920.8|22880.8|22871.8|22831.8|0
1646803200000|2022-03-09 05:20:00|22898.5|22858.5|22891|22851|22913.1|22873.1|22882.8|22842.8|0
1646803500000|2022-03-09 05:25:00|22891.6|22851.6|22924.2|22884.2|22952.7|22912.7|22879.7|22839.7|0
1646803800000|2022-03-09 05:30:00|22926|22886|22857.6|22817.6|22926|22886|22856.3|22816.3|0
1646804100000|2022-03-09 05:35:00|22855.8|22815.8|22778.4|22738.4|22856.3|22816.3|22773.8|22733.8|0
1646804400000|2022-03-09 05:40:00|22779.5|22739.5|22780|22740|22792.7|22752.7|22756.3|22716.3|0
1646804700000|2022-03-09 05:45:00|22781.8|22741.8|22732.5|22692.5|22792.7|22752.7|22718.4|22678.4|0
1646805000000|2022-03-09 05:50:00|22732.4|22692.4|22756.3|22716.3|22767.2|22727.2|22726.1|22686.1|0
1646805300000|2022-03-09 05:55:00|22755.7|22715.7|22785.1|22745.1|22789.4|22749.4|22754.5|22714.5|0
1646805600000|2022-03-09 06:00:00|22785.2|22745.2|22847.7|22807.7|22852.8|22812.8|22785.2|22745.2|0
1646805900000|2022-03-09 06:05:00|22847.6|22807.6|22932.7|22892.7|22933.2|22893.2|22841.3|22801.3|0
1646806200000|2022-03-09 06:10:00|22929.6|22889.6|22932.2|22892.2|22962.6|22922.6|22929.6|22889.6|0
1646806500000|2022-03-09 06:15:00|22934|22894|22923|22883|22943.6|22903.6|22923|22883|0
1646806800000|2022-03-09 06:20:00|22924.2|22884.2|22925.2|22885.2|22950.1|22910.1|22924.2|22884.2|0
1646807100000|2022-03-09 06:25:00|22926|22886|22924.7|22884.7|22927.9|22887.9|22894.3|22854.3|0
1646807400000|2022-03-09 06:30:00|22924.8|22884.8|22932.7|22892.7|22932.8|22892.8|22909.1|22869.1|0
1646807700000|2022-03-09 06:35:00|22931|22891|22787.4|22747.4|22941|22901|22787.4|22747.4|0
1646808000000|2022-03-09 06:40:00|22784.5|22744.5|22777.9|22737.9|22806.3|22766.3|22727.3|22687.3|0
1646808300000|2022-03-09 06:45:00|22777.8|22737.8|22765.4|22725.4|22811.2|22771.2|22757.3|22717.3|0
1646808600000|2022-03-09 06:50:00|22763.6|22723.6|22844.6|22804.6|22918.6|22878.6|22762.2|22722.2|0
1646808900000|2022-03-09 06:55:00|22844|22804|22885.6|22845.6|22923.5|22883.5|22842.8|22802.8|0
1646809200000|2022-03-09 07:00:00|22879.3|22839.3|22918.2|22903.2|22930.7|22915.7|22835.7|22802.7|50
1646809500000|2022-03-09 07:05:00|22920.7|22905.7|23058.2|23043.2|23085.7|23070.7|22920.7|22905.7|125
1646809800000|2022-03-09 07:10:00|23060.7|23045.7|23058.2|23043.2|23075.7|23060.7|23005.7|22990.7|62
1646810100000|2022-03-09 07:15:00|23060.7|23045.7|23083.2|23068.2|23083.2|23068.2|23038.2|23023.2|64
1646810400000|2022-03-09 07:20:00|23078.2|23063.2|23068.2|23053.2|23110.7|23095.7|23058.2|23043.2|66
1646810700000|2022-03-09 07:25:00|23063.2|23048.2|23098.2|23083.2|23130.7|23115.7|23038.2|23023.2|87
1646811000000|2022-03-09 07:30:00|23100.7|23085.7|23093.2|23078.2|23108.2|23093.2|23045.7|23030.7|47
1646811300000|2022-03-09 07:35:00|23090.7|23075.7|23103.2|23088.2|23115.7|23100.7|23073.2|23058.2|35
1646811600000|2022-03-09 07:40:00|23100.7|23085.7|23045.7|23030.7|23138.2|23123.2|23043.2|23028.2|146
1646811900000|2022-03-09 07:45:00|23048.2|23033.2|23003.2|22988.2|23058.2|23043.2|22993.2|22978.2|66
1646812200000|2022-03-09 07:50:00|23005.7|22990.7|23075.7|23060.7|23085.7|23070.7|22995.7|22980.7|39
1646812500000|2022-03-09 07:55:00|23080.7|23065.7|23120.7|23105.7|23120.7|23105.7|23040.7|23025.7|180
1646812800000|2022-03-09 08:00:00|23118.2|23103.2|23045.7|23030.7|23128.2|23113.2|22998.2|22983.2|1171
1646813100000|2022-03-09 08:05:00|23038.2|23023.2|23178.2|23163.2|23195.7|23180.7|22985.7|22970.7|804
1646813400000|2022-03-09 08:10:00|23180.7|23165.7|23170.7|23155.7|23243.2|23228.2|23160.7|23145.7|776
1646813700000|2022-03-09 08:15:00|23173.2|23158.2|23115.7|23100.7|23175.7|23160.7|22980.7|22965.7|857
1646814000000|2022-03-09 08:20:00|23113.2|23098.2|23143.2|23128.2|23225.7|23210.7|23110.7|23095.7|790
1646814300000|2022-03-09 08:25:00|23138.2|23123.2|23038.2|23023.2|23190.7|23175.7|23013.2|22998.2|718
1646814600000|2022-03-09 08:30:00|23040.7|23025.7|23128.2|23113.2|23140.7|23125.7|23030.7|23015.7|936
1646814900000|2022-03-09 08:35:00|23123.2|23108.2|23148.2|23133.2|23175.7|23160.7|23070.7|23055.7|401
1646815200000|2022-03-09 08:40:00|23145.7|23130.7|23168.2|23153.2|23185.7|23170.7|23128.2|23113.2|348
1646815500000|2022-03-09 08:45:00|23170.7|23155.7|23154.9|23139.9|23175.7|23160.7|23121.5|23106.5|380
1646815800000|2022-03-09 08:50:00|23152.4|23137.4|23169.9|23154.9|23199.9|23184.9|23119.9|23104.9|293
1646816100000|2022-03-09 08:55:00|23164.9|23149.9|23129.9|23114.9|23179.9|23164.9|23104.9|23089.9|479
1646816400000|2022-03-09 09:00:00|23132.4|23117.4|23177.4|23162.4|23192.4|23177.4|23129.9|23114.9|344
1646816700000|2022-03-09 09:05:00|23179.9|23164.9|23119.9|23104.9|23187.4|23172.4|23104.9|23089.9|334
1646817000000|2022-03-09 09:10:00|23122.4|23107.4|23049.9|23034.9|23169.9|23154.9|23019.9|23004.9|343
1646817300000|2022-03-09 09:15:00|23052.4|23037.4|23147.4|23132.4|23189.9|23174.9|23052.4|23037.4|296
1646817600000|2022-03-09 09:20:00|23144.9|23129.9|23234.9|23219.9|23234.9|23219.9|23137.4|23122.4|315
1646817900000|2022-03-09 09:25:00|23232.4|23217.4|23324.9|23309.9|23337.4|23322.4|23212.4|23197.4|1337
1646818200000|2022-03-09 09:30:00|23332.4|23317.4|23362.4|23347.4|23362.4|23347.4|23287.4|23272.4|357
1646818500000|2022-03-09 09:35:00|23359.9|23344.9|23384.9|23369.9|23404.9|23389.9|23334.9|23319.9|278
1646818800000|2022-03-09 09:40:00|23382.4|23367.4|23407.4|23392.4|23424.9|23409.9|23349.9|23334.9|280
1646819100000|2022-03-09 09:45:00|23404.9|23389.9|23334.9|23319.9|23414.9|23399.9|23279.9|23264.9|602
1646819400000|2022-03-09 09:50:00|23327.4|23312.4|23339.9|23324.9|23392.4|23377.4|23317.4|23302.4|369
1646819700000|2022-03-09 09:55:00|23337.4|23322.4|23337.4|23322.4|23344.9|23329.9|23287.4|23272.4|353
1646820000000|2022-03-09 10:00:00|23334.9|23319.9|23342.4|23327.4|23349.9|23334.9|23282.4|23267.4|218
1646820300000|2022-03-09 10:05:00|23339.9|23324.9|23407.4|23392.4|23414.9|23399.9|23317.4|23302.4|396
1646820600000|2022-03-09 10:10:00|23409.9|23394.9|23377.4|23362.4|23429.9|23414.9|23364.9|23349.9|316
1646820900000|2022-03-09 10:15:00|23379.9|23364.9|23419.9|23404.9|23434.9|23419.9|23379.9|23364.9|288
1646821200000|2022-03-09 10:20:00|23417.4|23402.4|23349.9|23334.9|23419.9|23404.9|23349.9|23334.9|322
1646821500000|2022-03-09 10:25:00|23359.9|23344.9|23452.4|23437.4|23452.4|23437.4|23359.9|23344.9|232
1646821800000|2022-03-09 10:30:00|23454.9|23439.9|23444.9|23429.9|23484.9|23469.9|23434.9|23419.9|300
1646822100000|2022-03-09 10:35:00|23442.4|23427.4|23477.4|23462.4|23484.9|23469.9|23437.4|23422.4|212
1646822400000|2022-03-09 10:40:00|23474.9|23459.9|23489.9|23474.9|23504.9|23489.9|23472.4|23457.4|163
1646822700000|2022-03-09 10:45:00|23492.4|23477.4|23474.9|23459.9|23514.9|23499.9|23454.9|23439.9|334
1646823000000|2022-03-09 10:50:00|23472.4|23457.4|23469.9|23454.9|23504.9|23489.9|23447.4|23432.4|286
1646823300000|2022-03-09 10:55:00|23467.4|23452.4|23417.4|23402.4|23469.9|23454.9|23379.9|23364.9|394
1646823600000|2022-03-09 11:00:00|23414.9|23399.9|23442.4|23427.4|23444.9|23429.9|23394.9|23379.9|189
1646823900000|2022-03-09 11:05:00|23439.9|23424.9|23424.9|23409.9|23454.9|23439.9|23414.9|23399.9|186
1646824200000|2022-03-09 11:10:00|23422.4|23407.4|23399.9|23384.9|23439.9|23424.9|23392.4|23377.4|187
1646824500000|2022-03-09 11:15:00|23402.4|23387.4|23432.4|23417.4|23434.9|23419.9|23379.9|23364.9|379
1646824800000|2022-03-09 11:20:00|23434.9|23419.9|23427.4|23412.4|23444.9|23429.9|23394.9|23379.9|390
1646825100000|2022-03-09 11:25:00|23429.9|23414.9|23404.9|23389.9|23444.9|23429.9|23392.4|23377.4|190
1646825400000|2022-03-09 11:30:00|23407.4|23392.4|23372.4|23357.4|23409.9|23394.9|23369.9|23354.9|226
1646825700000|2022-03-09 11:35:00|23369.9|23354.9|23444.9|23429.9|23449.9|23434.9|23369.9|23354.9|155
1646826000000|2022-03-09 11:40:00|23447.4|23432.4|23392.4|23377.4|23454.9|23439.9|23392.4|23377.4|153
1646826300000|2022-03-09 11:45:00|23387.4|23372.4|23414.9|23399.9|23419.9|23404.9|23327.4|23312.4|309
1646826600000|2022-03-09 11:50:00|23417.4|23402.4|23424.9|23409.9|23449.9|23434.9|23409.9|23394.9|203
1646826900000|2022-03-09 11:55:00|23427.4|23412.4|23394.9|23379.9|23442.4|23427.4|23394.9|23379.9|148
1646827200000|2022-03-09 12:00:00|23404.9|23389.9|23384.9|23369.9|23429.9|23414.9|23359.9|23344.9|222
1646827500000|2022-03-09 12:05:00|23382.4|23367.4|23379.9|23364.9|23402.4|23387.4|23349.9|23334.9|120
1646827800000|2022-03-09 12:10:00|23377.4|23362.4|23409.9|23394.9|23414.9|23399.9|23364.9|23349.9|318
1646828100000|2022-03-09 12:15:00|23407.4|23392.4|23444.9|23429.9|23454.9|23439.9|23382.4|23367.4|144
1646828400000|2022-03-09 12:20:00|23447.4|23432.4|23459.9|23444.9|23474.9|23459.9|23442.4|23427.4|110
1646828700000|2022-03-09 12:25:00|23457.4|23442.4|23459.9|23444.9|23479.9|23464.9|23449.9|23434.9|128
1646829000000|2022-03-09 12:30:00|23462.4|23447.4|23439.9|23424.9|23474.9|23459.9|23419.9|23404.9|79
1646829300000|2022-03-09 12:35:00|23437.4|23422.4|23424.9|23409.9|23449.9|23434.9|23414.9|23399.9|55
1646829600000|2022-03-09 12:40:00|23421.6|23406.6|23434.1|23419.1|23444.1|23429.1|23411.6|23396.6|71
1646829900000|2022-03-09 12:45:00|23436.6|23421.6|23474.1|23459.1|23476.6|23461.6|23431.6|23416.6|68
1646830200000|2022-03-09 12:50:00|23471.6|23456.6|23516.6|23501.6|23521.6|23506.6|23471.6|23456.6|223
1646830500000|2022-03-09 12:55:00|23519.1|23504.1|23531.6|23516.6|23546.6|23531.6|23516.6|23501.6|134
1646830800000|2022-03-09 13:00:00|23529.1|23514.1|23524.1|23509.1|23556.6|23541.6|23521.6|23506.6|186
1646831100000|2022-03-09 13:05:00|23521.6|23506.6|23564.1|23549.1|23564.1|23549.1|23496.6|23481.6|258
1646831400000|2022-03-09 13:10:00|23561.6|23546.6|23521.6|23506.6|23566.6|23551.6|23506.6|23491.6|353
1646831700000|2022-03-09 13:15:00|23529.1|23514.1|23511.6|23496.6|23541.6|23526.6|23504.1|23489.1|169
1646832000000|2022-03-09 13:20:00|23506.6|23491.6|23521.6|23506.6|23536.6|23521.6|23501.6|23486.6|136
1646832300000|2022-03-09 13:25:00|23516.6|23501.6|23556.6|23541.6|23576.6|23561.6|23516.6|23501.6|161
1646832600000|2022-03-09 13:30:00|23561.6|23546.6|23569.1|23554.1|23576.6|23561.6|23551.6|23536.6|430
1646832900000|2022-03-09 13:35:00|23571.6|23556.6|23539.1|23524.1|23581.6|23566.6|23536.6|23521.6|164
1646833200000|2022-03-09 13:40:00|23541.6|23526.6|23526.6|23511.6|23544.1|23529.1|23516.6|23501.6|121
1646833500000|2022-03-09 13:45:00|23529.1|23514.1|23526.6|23511.6|23531.6|23516.6|23506.6|23491.6|142
1646833800000|2022-03-09 13:50:00|23524.1|23509.1|23511.6|23496.6|23531.6|23516.6|23491.6|23476.6|105
1646834100000|2022-03-09 13:55:00|23514.1|23499.1|23456.6|23441.6|23521.6|23506.6|23446.6|23431.6|204
1646834400000|2022-03-09 14:00:00|23451.6|23436.6|23486.6|23471.6|23486.6|23471.6|23406.6|23391.6|305
1646834700000|2022-03-09 14:05:00|23481.6|23466.6|23639.1|23624.1|23654.1|23639.1|23436.6|23421.6|1547
1646835000000|2022-03-09 14:10:00|23641.6|23626.6|23599.1|23584.1|23764.1|23749.1|23584.1|23569.1|1262
1646835300000|2022-03-09 14:15:00|23594.1|23579.1|23604.1|23589.1|23644.1|23629.1|23574.1|23559.1|403
1646835600000|2022-03-09 14:20:00|23601.6|23586.6|23636.6|23621.6|23636.6|23621.6|23556.6|23541.6|277
1646835900000|2022-03-09 14:25:00|23639.1|23624.1|23684.1|23669.1|23691.6|23676.6|23619.1|23604.1|334
1646836200000|2022-03-09 14:30:00|23686.6|23671.6|23586.6|23571.6|23686.6|23671.6|23576.6|23561.6|717
1646836500000|2022-03-09 14:35:00|23584.1|23569.1|23556.6|23541.6|23599.1|23584.1|23524.1|23509.1|520
1646836800000|2022-03-09 14:40:00|23559.1|23544.1|23531.6|23516.6|23591.6|23576.6|23526.6|23511.6|318
1646837100000|2022-03-09 14:45:00|23534.1|23519.1|23556.6|23541.6|23581.6|23566.6|23496.6|23481.6|258
1646837400000|2022-03-09 14:50:00|23554.1|23539.1|23486.6|23471.6|23564.1|23549.1|23436.6|23421.6|454
1646837700000|2022-03-09 14:55:00|23484.1|23469.1|23561.6|23546.6|23569.1|23554.1|23466.6|23451.6|451
1646838000000|2022-03-09 15:00:00|23566.6|23551.6|23586.6|23571.6|23609.1|23594.1|23556.6|23541.6|335
1646838300000|2022-03-09 15:05:00|23581.6|23566.6|23571.6|23556.6|23596.6|23581.6|23551.6|23536.6|205
1646838600000|2022-03-09 15:10:00|23570.5|23555.5|23645.5|23630.5|23655.5|23640.5|23570.5|23555.5|342
1646838900000|2022-03-09 15:15:00|23650.5|23635.5|23645.5|23630.5|23680.5|23665.5|23605.5|23590.5|439
1646839200000|2022-03-09 15:20:00|23640.5|23625.5|23660.5|23645.5|23675.5|23660.5|23625.5|23610.5|295
1646839500000|2022-03-09 15:25:00|23655.5|23640.5|23655.5|23640.5|23665.5|23650.5|23590.5|23575.5|194
1646839800000|2022-03-09 15:30:00|23658|23643|23670.5|23655.5|23670.5|23655.5|23620.5|23605.5|247
1646840100000|2022-03-09 15:35:00|23675.5|23660.5|23693|23678|23705.5|23690.5|23645.5|23630.5|273
1646840400000|2022-03-09 15:40:00|23690.5|23675.5|23683|23668|23700.5|23685.5|23670.5|23655.5|161
1646840700000|2022-03-09 15:45:00|23690.5|23675.5|23713|23698|23743|23728|23668|23653|413
1646841000000|2022-03-09 15:50:00|23715.5|23700.5|23725.5|23710.5|23740.5|23725.5|23705.5|23690.5|303
1646841300000|2022-03-09 15:55:00|23723|23708|23810.5|23795.5|23820.5|23805.5|23718|23703|565
1646841600000|2022-03-09 16:00:00|23813|23798|23773|23758|23818|23803|23760.5|23745.5|379
1646841900000|2022-03-09 16:05:00|23775.5|23760.5|23778|23763|23815.5|23800.5|23770.5|23755.5|362
1646842200000|2022-03-09 16:10:00|23775.5|23760.5|23713|23698|23783|23768|23703|23688|375
1646842500000|2022-03-09 16:15:00|23710.5|23695.5|23770.5|23755.5|23773|23758|23695.5|23680.5|390
1646842800000|2022-03-09 16:20:00|23775.5|23760.5|23743|23728|23795.5|23780.5|23710.5|23695.5|405
1646843100000|2022-03-09 16:25:00|23745.5|23730.5|23750.5|23735.5|23780.5|23765.5|23728|23713|543
1646843400000|2022-03-09 16:30:00|23733|23718|23850.5|23835.5|23853|23838|23710.5|23695.5|1798
1646843700000|2022-03-09 16:35:00|23853|23838|23908|23893|23990.5|23975.5|23848|23833|1252
1646844000000|2022-03-09 16:40:00|23910.5|23895.5|23943|23928|23965.5|23950.5|23905.5|23890.5|309
1646844300000|2022-03-09 16:45:00|23945.5|23930.5|23975.5|23960.5|23978|23963|23933|23918|60
1646844600000|2022-03-09 16:50:00|23978|23958|23963|23938|23983|23963|23948|23928|184
1646844900000|2022-03-09 16:55:00|23968|23943|24018|23993|24038|24013|23963|23938|111
1646845200000|2022-03-09 17:00:00|24023|23998|24058|24033|24098|24073|24018|23998|182
1646845500000|2022-03-09 17:05:00|24053|24038|24053|24033|24073|24048|24033|24008|70
1646845800000|2022-03-09 17:10:00|24063|24038|24083|24058|24083|24063|24033|24013|70
1646846100000|2022-03-09 17:15:00|24078|24063|24083|24058|24113|24088|24068|24048|90
1646846400000|2022-03-09 17:20:00|24088|24063|24058|24033|24138|24113|24048|24023|123
1646846700000|2022-03-09 17:25:00|24053|24038|24073|24048|24083|24063|24038|24018|52
1646847000000|2022-03-09 17:30:00|24078|24053|24078|24053|24103|24078|24073|24048|27
1646847300000|2022-03-09 17:35:00|24083|24058|24138|24113|24148|24123|24073|24053|80
1646847600000|2022-03-09 17:40:00|24133|24108|24113|24088|24143|24118|24098|24073|20
1646847900000|2022-03-09 17:45:00|24108|24083|24098|24078|24113|24088|24093|24068|23
1646848200000|2022-03-09 17:50:00|24093|24073|24108|24083|24113|24093|24083|24058|60
1646848500000|2022-03-09 17:55:00|24103|24088|24108|24083|24123|24098|24088|24068|32
1646848800000|2022-03-09 18:00:00|24103|24073|23988|23968|24103|24083|23988|23968|71
1646849100000|2022-03-09 18:05:00|23983|23963|24003|23983|24023|24003|23958|23938|104
1646849400000|2022-03-09 18:10:00|24008|23978|24043|24023|24068|24043|23998|23978|53
1646849700000|2022-03-09 18:15:00|24048|24018|24018|23998|24063|24043|24018|23993|12
1646850000000|2022-03-09 18:20:00|24023|24003|24023|23998|24038|24013|24003|23978|39
1646850300000|2022-03-09 18:25:00|24028|24003|24013|23988|24028|24008|23998|23978|21
1646850600000|2022-03-09 18:30:00|24008|23993|23953|23933|24018|23998|23948|23928|43
1646850900000|2022-03-09 18:35:00|23958|23938|23963|23938|23968|23943|23928|23903|46
1646851200000|2022-03-09 18:40:00|23968|23943|23923|23903|23983|23958|23923|23898|52
1646851500000|2022-03-09 18:45:00|23928|23908|23938|23913|23948|23928|23903|23883|33
1646851800000|2022-03-09 18:50:00|23933|23908|23928|23903|23938|23918|23918|23893|30
1646852100000|2022-03-09 18:55:00|23923|23898|23938|23918|23938|23918|23918|23898|29
1646852400000|2022-03-09 19:00:00|23943|23923|23983|23958|23993|23973|23943|23918|62
1646852700000|2022-03-09 19:05:00|23978|23963|23928|23908|24013|23993|23923|23903|157
1646853000000|2022-03-09 19:10:00|23933|23913|23938|23918|23948|23923|23903|23883|40
1646853300000|2022-03-09 19:15:00|23953|23928|23948|23923|23973|23948|23918|23893|26
1646853600000|2022-03-09 19:20:00|23943|23928|23958|23933|23978|23953|23943|23918|13
1646853900000|2022-03-09 19:25:00|23953|23928|23955.5|23940.5|23968|23948|23943|23923|9
1646854200000|2022-03-09 19:30:00|23958|23943|23958|23943|23965.5|23950.5|23943|23928|17
1646854500000|2022-03-09 19:35:00|23960.5|23945.5|23953|23938|23970.5|23955.5|23948|23933|28
1646854800000|2022-03-09 19:40:00|23955.5|23940.5|23963|23948|23975.5|23960.5|23928|23913|16
1646855100000|2022-03-09 19:45:00|23965.5|23950.5|23958|23943|23978|23963|23930.5|23915.5|9
1646855400000|2022-03-09 19:50:00|23955.5|23940.5|23908|23893|23970.5|23955.5|23908|23893|18
1646855700000|2022-03-09 19:55:00|23905.5|23890.5|23915.5|23900.5|23935.5|23920.5|23905.5|23890.5|7
1646856000000|2022-03-09 20:00:00|23918|23903|23913|23898|23925.5|23910.5|23910.5|23895.5|21
1646856300000|2022-03-09 20:05:00|23915.5|23900.5|23983|23968|23983|23968|23913|23898|14
1646856600000|2022-03-09 20:10:00|23985.5|23970.5|23993|23978|23998|23983|23968|23953|13
1646856900000|2022-03-09 20:15:00|23995.5|23980.5|23988|23973|24003|23988|23968|23953|12
1646857200000|2022-03-09 20:20:00|23990.5|23975.5|24025.5|24010.5|24030.5|24015.5|23988|23973|42
1646857500000|2022-03-09 20:25:00|24020.5|24005.5|24008|23993|24030.5|24015.5|23983|23968|25
1646857800000|2022-03-09 20:30:00|24010.5|23995.5|23973|23958|24030.5|24015.5|23968|23953|26
1646858100000|2022-03-09 20:35:00|23970.5|23955.5|23938|23923|23973|23958|23933|23918|21
1646858400000|2022-03-09 20:40:00|23935.5|23920.5|23953|23938|23988|23973|23933|23918|39
1646858700000|2022-03-09 20:45:00|23955.5|23940.5|23895.5|23880.5|23975.5|23960.5|23885.5|23870.5|27
1646859000000|2022-03-09 20:50:00|23898|23883|23883|23868|23930.5|23915.5|23823|23808|87
1646859300000|2022-03-09 20:55:00|23880.5|23865.5|23853|23838|23880.5|23865.5|23805.5|23790.5|67
1646859600000|2022-03-09 21:00:00|23890.1|23850.1|23879.1|23839.1|23941.2|23901.2|23877.8|23837.8|0
1646859900000|2022-03-09 21:05:00|23877.8|23837.8|23913.6|23873.6|23926.2|23886.2|23877.8|23837.8|0
1646860200000|2022-03-09 21:10:00|23914.2|23874.2|23875.7|23835.7|23914.2|23874.2|23858.6|23818.6|0
1646860500000|2022-03-09 21:15:00|23875.6|23835.6|23916.1|23876.1|23916.1|23876.1|23870|23830|0
1646860800000|2022-03-09 21:20:00|23916.7|23876.7|23894.6|23854.6|23916.7|23876.7|23893.4|23853.4|0
1646861100000|2022-03-09 21:25:00|23895.2|23855.2|23896.4|23856.4|23904.1|23864.1|23891.9|23851.9|0
1646861400000|2022-03-09 21:30:00|23896.3|23856.3|23873.6|23833.6|23900.8|23860.8|23873|23833|0
1646861700000|2022-03-09 21:35:00|23873|23833|23901.8|23861.8|23901.8|23861.8|23869|23829|0
1646862000000|2022-03-09 21:40:00|23900.6|23860.6|23953.4|23913.4|23963.5|23923.5|23898.1|23858.1|0
1646862300000|2022-03-09 21:45:00|23953.3|23913.3|23923.7|23883.7|23954|23914|23919.9|23879.9|0
1646862600000|2022-03-09 21:50:00|23922.5|23882.5|23918|23878|23922.5|23882.5|23903.5|23863.5|0
1646862900000|2022-03-09 21:55:00|23917.9|23877.9|23914.9|23874.9|23921.8|23881.8|23909.2|23869.2|0
1646863200000|2022-03-09 22:00:00|23915.5|23875.5|23903.7|23863.7|23919.3|23879.3|23900|23860|0
1646863500000|2022-03-09 22:05:00|23902.5|23862.5|23903|23863|23905|23865|23900.5|23860.5|0
1646863800000|2022-03-09 22:10:00|23903.6|23863.6|23904.9|23864.9|23907.4|23867.4|23898|23858|0
1646864100000|2022-03-09 22:15:00|23903.6|23863.6|23906.9|23866.9|23912.3|23872.3|23900.5|23860.5|0
1646864400000|2022-03-09 22:20:00|23907.6|23867.6|23910.7|23870.7|23910.7|23870.7|23906.3|23866.3|0
1646864700000|2022-03-09 22:25:00|23913.2|23873.2|23910.7|23870.7|23913.2|23873.2|23910.7|23870.7|0
1646865000000|2022-03-09 22:30:00|23910|23870|23911.9|23871.9|23911.9|23871.9|23910|23870|0
1646865300000|2022-03-09 22:35:00|23911.3|23871.3|23910|23870|23911.9|23871.9|23908.8|23868.8|0
1646865600000|2022-03-09 22:40:00|23909.4|23869.4|23909.4|23869.4|23909.4|23869.4|23909.4|23869.4|0
1646865900000|2022-03-09 22:45:00|23908.8|23868.8|23908.8|23868.8|23908.8|23868.8|23908.8|23868.8|0
1646866200000|2022-03-09 22:50:00|23908.2|23868.2|23909.4|23869.4|23909.4|23869.4|23908.2|23868.2|0
1646866500000|2022-03-09 22:55:00|23908.8|23868.8|23907.3|23867.3|23913.5|23873.5|23904.8|23864.8|0
1646866800000|2022-03-09 23:00:00|23907.2|23867.2|23891.4|23851.4|23916.6|23876.6|23871.2|23831.2|0
1646867100000|2022-03-09 23:05:00|23891.3|23851.3|23898.3|23858.3|23910.3|23870.3|23881.3|23841.3|0
1646867400000|2022-03-09 23:10:00|23897.7|23857.7|23908.4|23868.4|23929.9|23889.9|23897.7|23857.7|0
1646867700000|2022-03-09 23:15:00|23909|23869|23886.9|23846.9|23914.7|23874.7|23886.9|23846.9|0
1646868000000|2022-03-09 23:20:00|23887|23847|23866.1|23826.1|23895.8|23855.8|23862.3|23822.3|0
1646868300000|2022-03-09 23:25:00|23864.8|23824.8|23874.9|23834.9|23879.4|23839.4|23861.7|23821.7|0
1646868600000|2022-03-09 23:30:00|23875|23835|23881.3|23841.3|23883.8|23843.8|23875|23835|0
1646868900000|2022-03-09 23:35:00|23881.2|23841.2|23876.8|23836.8|23886.9|23846.9|23864.8|23824.8|0
1646869200000|2022-03-09 23:40:00|23876.2|23836.2|23874.7|23834.7|23884.2|23844.2|23872.2|23832.2|0
1646869500000|2022-03-09 23:45:00|23872.8|23832.8|23874.1|23834.1|23884.8|23844.8|23872.2|23832.2|0
1646869800000|2022-03-09 23:50:00|23874.7|23834.7|23882.9|23842.9|23884.2|23844.2|23862.1|23822.1|0
1646870100000|2022-03-09 23:55:00|23883|23843|23893.7|23853.7|23895.6|23855.6|23882.9|23842.9|0
1646870400000|2022-03-10 00:00:00|23895.6|23855.6|23882.6|23842.6|23912.3|23872.3|23866.9|23826.9|0
1646870700000|2022-03-10 00:05:00|23882.7|23842.7|23877|23837|23885.2|23845.2|23859.9|23819.9|0
1646871000000|2022-03-10 00:10:00|23876.3|23836.3|23873.1|23833.1|23885.2|23845.2|23866.9|23826.9|0
1646871300000|2022-03-10 00:15:00|23871.8|23831.8|23816.3|23776.3|23905.4|23865.4|23811.8|23771.8|0
1646871600000|2022-03-10 00:20:00|23816.9|23776.9|23865.3|23825.3|23877.9|23837.9|23816.3|23776.3|0
1646871900000|2022-03-10 00:25:00|23865.9|23825.9|23838.5|23798.5|23876.1|23836.1|23834|23794|0
1646872200000|2022-03-10 00:30:00|23843.4|23803.4|23837.3|23797.3|23853|23813|23813.4|23773.4|0
1646872500000|2022-03-10 00:35:00|23837.9|23797.9|23848|23808|23853|23813|23818.4|23778.4|0
1646872800000|2022-03-10 00:40:00|23848.6|23808.6|23813.5|23773.5|23853|23813|23812.1|23772.1|0
1646873100000|2022-03-10 00:45:00|23812.9|23772.9|23800.8|23760.8|23818.4|23778.4|23783.8|23743.8|0
1646873400000|2022-03-10 00:50:00|23801.4|23761.4|23804|23764|23818.3|23778.3|23794.5|23754.5|0
1646873700000|2022-03-10 00:55:00|23804.6|23764.6|23802.6|23762.6|23810.3|23770.3|23790|23750|0
1646874000000|2022-03-10 01:00:00|23802.5|23762.5|23791.3|23751.3|23837.1|23797.1|23786.8|23746.8|0
1646874300000|2022-03-10 01:05:00|23792.5|23752.5|23822.5|23782.5|23844.5|23804.5|23792.5|23752.5|0
1646874600000|2022-03-10 01:10:00|23821.9|23781.9|23827|23787|23828.8|23788.8|23801.9|23761.9|0
1646874900000|2022-03-10 01:15:00|23826.4|23786.4|23814.3|23774.3|23826.4|23786.4|23801.8|23761.8|0
1646875200000|2022-03-10 01:20:00|23816.1|23776.1|23820.6|23780.6|23827|23787|23803.5|23763.5|0
1646875500000|2022-03-10 01:25:00|23820.7|23780.7|23820.7|23780.7|23838.2|23798.2|23820.7|23780.7|0
1646875800000|2022-03-10 01:30:00|23819.3|23779.3|23811|23771|23831.8|23791.8|23785.9|23745.9|0
1646876100000|2022-03-10 01:35:00|23814.1|23774.1|23784.2|23744.2|23819.1|23779.1|23771.6|23731.6|0
1646876400000|2022-03-10 01:40:00|23785.5|23745.5|23779.4|23739.4|23798.1|23758.1|23768.5|23728.5|0
1646876700000|2022-03-10 01:45:00|23779.3|23739.3|23803.3|23763.3|23809.5|23769.5|23779.3|23739.3|0
1646877000000|2022-03-10 01:50:00|23803.2|23763.2|23789.2|23749.2|23803.2|23763.2|23778.4|23738.4|0
1646877300000|2022-03-10 01:55:00|23789.8|23749.8|23798.6|23758.6|23800.4|23760.4|23778.2|23738.2|0
1646877600000|2022-03-10 02:00:00|23797.4|23757.4|23830.5|23790.5|23838.6|23798.6|23792.3|23752.3|0
1646877900000|2022-03-10 02:05:00|23832.3|23792.3|23830.3|23790.3|23838.5|23798.5|23822.7|23782.7|0
1646878200000|2022-03-10 02:10:00|23830.4|23790.4|23837|23797|23843.4|23803.4|23828.9|23788.9|0
1646878500000|2022-03-10 02:15:00|23836.4|23796.4|23821.4|23781.4|23843.3|23803.3|23820|23780|0
1646878800000|2022-03-10 02:20:00|23820.8|23780.8|23818.4|23778.4|23820.8|23780.8|23798|23758|0
1646879100000|2022-03-10 02:25:00|23817.8|23777.8|23829.5|23789.5|23829.5|23789.5|23813.8|23773.8|0
1646879400000|2022-03-10 02:30:00|23827.8|23787.8|23815.6|23775.6|23830|23790|23815.6|23775.6|0
1646879700000|2022-03-10 02:35:00|23815|23775|23829.5|23789.5|23833.2|23793.2|23814.3|23774.3|0
1646880000000|2022-03-10 02:40:00|23828.3|23788.3|23821.9|23781.9|23831.4|23791.4|23809.3|23769.3|0
1646880300000|2022-03-10 02:45:00|23823.7|23783.7|23802.9|23762.9|23823.7|23783.7|23802.9|23762.9|0
1646880600000|2022-03-10 02:50:00|23803.5|23763.5|23825|23785|23829.9|23789.9|23802.9|23762.9|0
1646880900000|2022-03-10 02:55:00|23826.1|23786.1|23809.2|23769.2|23828.1|23788.1|23802.8|23762.8|0
1646881200000|2022-03-10 03:00:00|23809.8|23769.8|23814|23774|23817.3|23777.3|23801.4|23761.4|0
1646881500000|2022-03-10 03:05:00|23813.9|23773.9|23805.8|23765.8|23817.2|23777.2|23805.8|23765.8|0
1646881800000|2022-03-10 03:10:00|23805.9|23765.9|23804.5|23764.5|23820.3|23780.3|23791.9|23751.9|0
1646882100000|2022-03-10 03:15:00|23805.1|23765.1|23799.7|23759.7|23817.2|23777.2|23796.5|23756.5|0
1646882400000|2022-03-10 03:20:00|23800.3|23760.3|23804.7|23764.7|23812.3|23772.3|23796.6|23756.6|0
1646882700000|2022-03-10 03:25:00|23805.9|23765.9|23793.3|23753.3|23809.3|23769.3|23780.7|23740.7|0
1646883000000|2022-03-10 03:30:00|23795.1|23755.1|23787|23747|23798.3|23758.3|23783.8|23743.8|0
1646883300000|2022-03-10 03:35:00|23788.8|23748.8|23798.2|23758.2|23799.6|23759.6|23785.5|23745.5|0
1646883600000|2022-03-10 03:40:00|23798.1|23758.1|23786.8|23746.8|23801.3|23761.3|23776|23736|0
1646883900000|2022-03-10 03:45:00|23786.2|23746.2|23795.4|23755.4|23805.7|23765.7|23780.4|23740.4|0
1646884200000|2022-03-10 03:50:00|23796.8|23756.8|23776.6|23736.6|23801.8|23761.8|23776.5|23736.5|0
1646884500000|2022-03-10 03:55:00|23776.5|23736.5|23777.9|23737.9|23781|23741|23773.4|23733.4|0
1646884800000|2022-03-10 04:00:00|23779.6|23739.6|23787.3|23747.3|23793.6|23753.6|23777.9|23737.9|0
1646885100000|2022-03-10 04:05:00|23787.4|23747.4|23793.5|23753.5|23796.7|23756.7|23785.9|23745.9|0
1646885400000|2022-03-10 04:10:00|23793.4|23753.4|23755.7|23715.7|23793.5|23753.5|23747.9|23707.9|0
1646885700000|2022-03-10 04:15:00|23755.1|23715.1|23739.5|23699.5|23760.7|23720.7|23736.8|23696.8|0
1646886000000|2022-03-10 04:20:00|23740.1|23700.1|23752.1|23712.1|23758.4|23718.4|23739.5|23699.5|0
1646886300000|2022-03-10 04:25:00|23750.7|23710.7|23742.6|23702.6|23752.1|23712.1|23733.1|23693.1|0
1646886600000|2022-03-10 04:30:00|23741.2|23701.2|23755.3|23715.3|23770.9|23730.9|23736.2|23696.2|0
1646886900000|2022-03-10 04:35:00|23753.9|23713.9|23741.2|23701.2|23769.6|23729.6|23739.4|23699.4|0
1646887200000|2022-03-10 04:40:00|23740.6|23700.6|23753.8|23713.8|23760.1|23720.1|23739.5|23699.5|0
1646887500000|2022-03-10 04:45:00|23754.4|23714.4|23752|23712|23767.8|23727.8|23750.7|23710.7|0
1646887800000|2022-03-10 04:50:00|23751.4|23711.4|23760.1|23720.1|23760.2|23720.2|23750.6|23710.6|0
1646888100000|2022-03-10 04:55:00|23760.2|23720.2|23798.3|23758.3|23798.3|23758.3|23760.2|23720.2|0
1646888400000|2022-03-10 05:00:00|23798.9|23758.9|23792|23752|23801.4|23761.4|23784.3|23744.3|0
1646888700000|2022-03-10 05:05:00|23792.6|23752.6|23773.1|23733.1|23796.9|23756.9|23768.6|23728.6|0
1646889000000|2022-03-10 05:10:00|23772.5|23732.5|23759.1|23719.1|23781.1|23741.1|23757.4|23717.4|0
1646889300000|2022-03-10 05:15:00|23758.5|23718.5|23740.4|23700.4|23765.4|23725.4|23734.1|23694.1|0
1646889600000|2022-03-10 05:20:00|23743.6|23703.6|23746.7|23706.7|23756.2|23716.2|23735.5|23695.5|0
1646889900000|2022-03-10 05:25:00|23746.6|23706.6|23741.7|23701.7|23751.2|23711.2|23741.7|23701.7|0
1646890200000|2022-03-10 05:30:00|23742.3|23702.3|23743.5|23703.5|23759.2|23719.2|23742.3|23702.3|0
1646890500000|2022-03-10 05:35:00|23744.1|23704.1|23780.6|23740.6|23780.6|23740.6|23744.1|23704.1|0
1646890800000|2022-03-10 05:40:00|23789|23749|23815.2|23775.2|23821.5|23781.5|23789|23749|0
1646891100000|2022-03-10 05:45:00|23815.1|23775.1|23847.9|23807.9|23849.3|23809.3|23815.1|23775.1|0
1646891400000|2022-03-10 05:50:00|23848.5|23808.5|23885.6|23845.6|23885.6|23845.6|23848.5|23808.5|0
1646891700000|2022-03-10 05:55:00|23885.7|23845.7|23893.3|23853.3|23904.5|23864.5|23880.7|23840.7|0
1646892000000|2022-03-10 06:00:00|23894.4|23854.4|23925.3|23885.3|23928.5|23888.5|23885.5|23845.5|0
1646892300000|2022-03-10 06:05:00|23926.7|23886.7|23931.3|23891.3|23937.1|23897.1|23910.6|23870.6|0
1646892600000|2022-03-10 06:10:00|23931.9|23891.9|23892|23852|23933|23893|23865.1|23825.1|0
1646892900000|2022-03-10 06:15:00|23891.5|23851.5|23873.9|23833.9|23893.4|23853.4|23865.1|23825.1|0
1646893200000|2022-03-10 06:20:00|23873.2|23833.2|23855.7|23815.7|23873.2|23833.2|23854.2|23814.2|0
1646893500000|2022-03-10 06:25:00|23856.3|23816.3|23846.1|23806.1|23858.8|23818.8|23844.4|23804.4|0
1646893800000|2022-03-10 06:30:00|23846.2|23806.2|23844.3|23804.3|23855.6|23815.6|23839.8|23799.8|0
1646894100000|2022-03-10 06:35:00|23843.7|23803.7|23860.9|23820.9|23885.3|23845.3|23843|23803|0
1646894400000|2022-03-10 06:40:00|23859.7|23819.7|23886.9|23846.9|23887.7|23847.7|23854.6|23814.6|0
1646894700000|2022-03-10 06:45:00|23888.6|23848.6|23845.6|23805.6|23896.3|23856.3|23842.4|23802.4|0
1646895000000|2022-03-10 06:50:00|23847.3|23807.3|23834.4|23794.4|23861.2|23821.2|23823.6|23783.6|0
1646895300000|2022-03-10 06:55:00|23835.6|23795.6|23828.2|23788.2|23870.7|23830.7|23828.2|23788.2|0
1646895600000|2022-03-10 07:00:00|23823.7|23783.7|23795.5|23780.5|23864.5|23830.5|23763|23748|53
1646895900000|2022-03-10 07:05:00|23798|23783|23780.5|23765.5|23800.5|23785.5|23768|23753|66
1646896200000|2022-03-10 07:10:00|23783|23768|23783|23768|23790.5|23775.5|23683|23668|126
1646896500000|2022-03-10 07:15:00|23780.5|23765.5|23708|23693|23780.5|23765.5|23690.5|23675.5|62
1646896800000|2022-03-10 07:20:00|23705.5|23690.5|23728|23713|23753|23738|23693|23678|13
1646897100000|2022-03-10 07:25:00|23725.5|23710.5|23743|23728|23748|23733|23715.5|23700.5|30
1646897400000|2022-03-10 07:30:00|23740.5|23725.5|23773|23758|23793|23778|23728|23713|26
1646897700000|2022-03-10 07:35:00|23775.5|23760.5|23843|23828|23878|23863|23770.5|23755.5|63
1646898000000|2022-03-10 07:40:00|23845.5|23830.5|23833|23818|23845.5|23830.5|23820.5|23805.5|24
1646898300000|2022-03-10 07:45:00|23830.5|23815.5|23850.5|23835.5|23850.5|23835.5|23803|23788|14
1646898600000|2022-03-10 07:50:00|23855.5|23840.5|23853|23838|23868|23853|23813|23798|54
1646898900000|2022-03-10 07:55:00|23855.5|23840.5|23908|23893|23910.5|23895.5|23840.5|23825.5|135
1646899200000|2022-03-10 08:00:00|23900.5|23885.5|23770.5|23755.5|23985.5|23970.5|23768|23753|1328
1646899500000|2022-03-10 08:05:00|23768|23753|23760.5|23745.5|23813|23798|23708|23693|1011
1646899800000|2022-03-10 08:10:00|23758|23743|23640.5|23625.5|23765.5|23750.5|23603|23588|1003
1646900100000|2022-03-10 08:15:00|23638|23623|23548|23533|23640.5|23625.5|23535.5|23520.5|604
1646900400000|2022-03-10 08:20:00|23545.5|23530.5|23440.5|23425.5|23565.5|23550.5|23440.5|23425.5|575
1646900700000|2022-03-10 08:25:00|23443|23428|23455.5|23440.5|23480.5|23465.5|23375.5|23360.5|792
1646901000000|2022-03-10 08:30:00|23453|23438|23330.5|23315.5|23493|23478|23310.5|23295.5|1079
1646901300000|2022-03-10 08:35:00|23325.5|23310.5|23425.5|23410.5|23450.5|23435.5|23320.5|23305.5|668
1646901600000|2022-03-10 08:40:00|23423|23408|23505.5|23490.5|23508|23493|23415.5|23400.5|569
1646901900000|2022-03-10 08:45:00|23503|23488|23428|23413|23503|23488|23415.5|23400.5|693
1646902200000|2022-03-10 08:50:00|23425.5|23410.5|23313|23298|23433|23418|23298|23283|657
1646902500000|2022-03-10 08:55:00|23315.5|23300.5|23312|23297|23372|23357|23295.5|23280.5|307
1646902800000|2022-03-10 09:00:00|23319.5|23304.5|23504.5|23489.5|23532|23517|23317|23302|1654
1646903100000|2022-03-10 09:05:00|23507|23492|23527|23512|23542|23527|23464.5|23449.5|339
1646903400000|2022-03-10 09:10:00|23529.5|23514.5|23526.5|23511.5|23579.5|23564.5|23506.5|23491.5|351
1646903700000|2022-03-10 09:15:00|23529|23514|23546.5|23531.5|23549|23534|23499|23484|217
1646904000000|2022-03-10 09:20:00|23544|23529|23471.5|23456.5|23546.5|23531.5|23464|23449|222
1646904300000|2022-03-10 09:25:00|23469|23454|23454|23439|23486.5|23471.5|23439|23424|204
1646904600000|2022-03-10 09:30:00|23451.5|23436.5|23481.5|23466.5|23489|23474|23384|23369|419
1646904900000|2022-03-10 09:35:00|23479|23464|23529|23514|23529|23514|23464|23449|210
1646905200000|2022-03-10 09:40:00|23524|23509|23609|23594|23629|23614|23516.5|23501.5|261
1646905500000|2022-03-10 09:45:00|23614|23599|23581.5|23566.5|23624|23609|23564|23549|194
1646905800000|2022-03-10 09:50:00|23584|23569|23409|23394|23589|23574|23394|23379|941
1646906100000|2022-03-10 09:55:00|23406.5|23391.5|23374|23359|23469|23454|23289|23274|1468
1646906400000|2022-03-10 10:00:00|23371.5|23356.5|23384|23369|23429|23414|23324|23309|484
1646906700000|2022-03-10 10:05:00|23379|23364|23344|23329|23401.5|23386.5|23291.5|23276.5|426
1646907000000|2022-03-10 10:10:00|23346.5|23331.5|23296.5|23281.5|23366.5|23351.5|23296.5|23281.5|305
1646907300000|2022-03-10 10:15:00|23299|23284|23366.5|23351.5|23366.5|23351.5|23279|23264|418
1646907600000|2022-03-10 10:20:00|23364|23349|23324|23309|23381.5|23366.5|23311.5|23296.5|298
1646907900000|2022-03-10 10:25:00|23321.5|23306.5|23341.5|23326.5|23384|23369|23319|23304|126
1646908200000|2022-03-10 10:30:00|23339|23324|23296.5|23281.5|23339|23324|23281.5|23266.5|164
1646908500000|2022-03-10 10:35:00|23294|23279|23274|23259|23316.5|23301.5|23266.5|23251.5|192
1646908800000|2022-03-10 10:40:00|23271.5|23256.5|23279|23264|23304|23289|23264|23249|258
1646909100000|2022-03-10 10:45:00|23276.5|23261.5|23314|23299|23314|23299|23259|23244|156
1646909400000|2022-03-10 10:50:00|23311.5|23296.5|23259|23244|23314|23299|23259|23244|139
1646909700000|2022-03-10 10:55:00|23261.5|23246.5|23204|23189|23276.5|23261.5|23199|23184|191
1646910000000|2022-03-10 11:00:00|23201.5|23186.5|23194|23179|23216.5|23201.5|23181.5|23166.5|248
1646910300000|2022-03-10 11:05:00|23191.5|23176.5|23136.5|23121.5|23199|23184|23124|23109|303
1646910600000|2022-03-10 11:10:00|23139|23124|23164|23149|23196.5|23181.5|23121.5|23106.5|205
1646910900000|2022-03-10 11:15:00|23166.5|23151.5|23179|23164|23184|23169|23149|23134|99
1646911200000|2022-03-10 11:20:00|23176.5|23161.5|23181.5|23166.5|23194|23179|23161.5|23146.5|68
1646911500000|2022-03-10 11:25:00|23179|23164|23174|23159|23194|23179|23164|23149|152
1646911800000|2022-03-10 11:30:00|23171.5|23156.5|23171.5|23156.5|23199|23184|23154|23139|126
1646912100000|2022-03-10 11:35:00|23174|23159|23134|23119|23216.5|23201.5|23129|23114|283
1646912400000|2022-03-10 11:40:00|23136.5|23121.5|23144|23129|23154|23139|23111.5|23096.5|227
1646912700000|2022-03-10 11:45:00|23146.5|23131.5|23131.5|23116.5|23161.5|23146.5|23111.5|23096.5|171
1646913000000|2022-03-10 11:50:00|23129|23114|23096.5|23081.5|23136.5|23121.5|23094|23079|124
1646913300000|2022-03-10 11:55:00|23099|23084|23129|23114|23146.5|23131.5|23099|23084|163
1646913600000|2022-03-10 12:00:00|23134|23119|23076.5|23061.5|23154|23139|23061.5|23046.5|263
1646913900000|2022-03-10 12:05:00|23074|23059|23091.5|23076.5|23096.5|23081.5|23071.5|23056.5|106
1646914200000|2022-03-10 12:10:00|23089|23074|23131.5|23116.5|23131.5|23116.5|23081.5|23066.5|159
1646914500000|2022-03-10 12:15:00|23129|23114|23196.5|23181.5|23209|23194|23109|23094|167
1646914800000|2022-03-10 12:20:00|23194|23179|23154|23139|23196.5|23181.5|23144|23129|76
1646915100000|2022-03-10 12:25:00|23151.5|23136.5|23141.5|23126.5|23161.5|23146.5|23136.5|23121.5|84
1646915400000|2022-03-10 12:30:00|23139|23124|23099|23084|23139|23124|23099|23084|103
1646915700000|2022-03-10 12:35:00|23104|23089|23111.5|23096.5|23121.5|23106.5|23096.5|23081.5|49
1646916000000|2022-03-10 12:40:00|23111.7|23096.7|23126.7|23111.7|23131.7|23116.7|23104.2|23089.2|75
1646916300000|2022-03-10 12:45:00|23124.2|23109.2|23029.2|23014.2|23129.2|23114.2|22991.7|22976.7|729
1646916600000|2022-03-10 12:50:00|23031.7|23016.7|22909.2|22894.2|23046.7|23031.7|22896.7|22881.7|680
1646916900000|2022-03-10 12:55:00|22911.7|22896.7|22916.7|22901.7|22969.2|22954.2|22906.7|22891.7|359
1646917200000|2022-03-10 13:00:00|22919.2|22904.2|22906.7|22891.7|22956.7|22941.7|22876.7|22861.7|236
1646917500000|2022-03-10 13:05:00|22904.2|22889.2|22884.2|22869.2|22941.7|22926.7|22881.7|22866.7|272
1646917800000|2022-03-10 13:10:00|22891.7|22876.7|22879.2|22864.2|22911.7|22896.7|22869.2|22854.2|339
1646918100000|2022-03-10 13:15:00|22874.2|22859.2|22894.2|22879.2|22909.2|22894.2|22844.2|22829.2|310
1646918400000|2022-03-10 13:20:00|22896.7|22881.7|22924.2|22909.2|22929.2|22914.2|22884.2|22869.2|582
1646918700000|2022-03-10 13:25:00|22921.7|22906.7|22964.2|22949.2|22991.7|22976.7|22906.7|22891.7|173
1646919000000|2022-03-10 13:30:00|22961.7|22946.7|23094.2|23079.2|23101.7|23086.7|22961.7|22946.7|594
1646919300000|2022-03-10 13:35:00|23096.7|23081.7|23039.2|23024.2|23129.2|23114.2|23029.2|23014.2|369
1646919600000|2022-03-10 13:40:00|23044.2|23029.2|23089.2|23074.2|23089.2|23074.2|23026.7|23011.7|195
1646919900000|2022-03-10 13:45:00|23086.7|23071.7|23031.7|23016.7|23104.2|23089.2|23019.2|23004.2|249
1646920200000|2022-03-10 13:50:00|23034.2|23019.2|23019.2|23004.2|23044.2|23029.2|23001.7|22986.7|448
1646920500000|2022-03-10 13:55:00|23021.7|23006.7|23054.2|23039.2|23099.2|23084.2|23021.7|23006.7|166
1646920800000|2022-03-10 14:00:00|23051.7|23036.7|23046.7|23031.7|23104.2|23089.2|23024.2|23009.2|187
1646921100000|2022-03-10 14:05:00|23044.2|23029.2|23004.2|22989.2|23049.2|23034.2|23004.2|22989.2|159
1646921400000|2022-03-10 14:10:00|23001.7|22986.7|22986.7|22971.7|23006.7|22991.7|22971.7|22956.7|147
1646921700000|2022-03-10 14:15:00|22989.2|22974.2|22961.7|22946.7|22994.2|22979.2|22944.2|22929.2|119
1646922000000|2022-03-10 14:20:00|22959.2|22944.2|22979.2|22964.2|22979.2|22964.2|22944.2|22929.2|68
1646922300000|2022-03-10 14:25:00|22976.7|22961.7|22964.2|22949.2|23001.7|22986.7|22949.2|22934.2|116
1646922600000|2022-03-10 14:30:00|22969.2|22954.2|23031.7|23016.7|23041.7|23026.7|22941.7|22926.7|353
1646922900000|2022-03-10 14:35:00|23029.2|23014.2|22939.2|22924.2|23039.2|23024.2|22939.2|22924.2|287
1646923200000|2022-03-10 14:40:00|22941.7|22926.7|22986.7|22971.7|23049.2|23034.2|22939.2|22924.2|301
1646923500000|2022-03-10 14:45:00|22989.2|22974.2|23014.2|22999.2|23024.2|23009.2|22964.2|22949.2|209
1646923800000|2022-03-10 14:50:00|23019.2|23004.2|23059.2|23044.2|23069.2|23054.2|22971.7|22956.7|601
1646924100000|2022-03-10 14:55:00|23054.2|23039.2|23274.2|23259.2|23279.2|23264.2|23049.2|23034.2|874
1646924400000|2022-03-10 15:00:00|23284.2|23269.2|23129.2|23114.2|23284.2|23269.2|23109.2|23094.2|470
1646924700000|2022-03-10 15:05:00|23126.7|23111.7|23144.2|23129.2|23179.2|23164.2|23114.2|23099.2|249
1646925000000|2022-03-10 15:10:00|23146.1|23131.1|23158.6|23143.6|23186.1|23171.1|23126.1|23111.1|225
1646925300000|2022-03-10 15:15:00|23156.1|23141.1|23233.6|23218.6|23241.1|23226.1|23136.1|23121.1|409
1646925600000|2022-03-10 15:20:00|23231.1|23216.1|23153.6|23138.6|23246.1|23231.1|23131.1|23116.1|363
1646925900000|2022-03-10 15:25:00|23156.1|23141.1|23116.1|23101.1|23191.1|23176.1|23111.1|23096.1|184
1646926200000|2022-03-10 15:30:00|23111.1|23096.1|23068.6|23053.6|23133.6|23118.6|23058.6|23043.6|224
1646926500000|2022-03-10 15:35:00|23066.1|23051.1|23056.1|23041.1|23091.1|23076.1|23033.6|23018.6|230
1646926800000|2022-03-10 15:40:00|23058.6|23043.6|23063.6|23048.6|23086.1|23071.1|23051.1|23036.1|124
1646927100000|2022-03-10 15:45:00|23061.1|23046.1|23056.1|23041.1|23083.6|23068.6|23043.6|23028.6|122
1646927400000|2022-03-10 15:50:00|23053.6|23038.6|23001.1|22986.1|23056.1|23041.1|22996.1|22981.1|197
1646927700000|2022-03-10 15:55:00|22998.6|22983.6|22961.1|22946.1|23001.1|22986.1|22938.6|22923.6|257
1646928000000|2022-03-10 16:00:00|22958.6|22943.6|22893.6|22878.6|22958.6|22943.6|22881.1|22866.1|423
1646928300000|2022-03-10 16:05:00|22896.1|22881.1|22906.1|22891.1|22913.6|22898.6|22876.1|22861.1|197
1646928600000|2022-03-10 16:10:00|22903.6|22888.6|22936.1|22921.1|22951.1|22936.1|22896.1|22881.1|302
1646928900000|2022-03-10 16:15:00|22933.6|22918.6|22921.1|22906.1|22941.1|22926.1|22893.6|22878.6|348
1646929200000|2022-03-10 16:20:00|22923.6|22908.6|22908.6|22893.6|22948.6|22933.6|22888.6|22873.6|510
1646929500000|2022-03-10 16:25:00|22906.1|22891.1|22886.1|22871.1|22916.1|22901.1|22836.1|22821.1|718
1646929800000|2022-03-10 16:30:00|22901.1|22886.1|22886.1|22871.1|22943.6|22928.6|22871.1|22856.1|1806
1646930100000|2022-03-10 16:35:00|22888.6|22873.6|22858.6|22843.6|22961.1|22946.1|22848.6|22833.6|572
1646930400000|2022-03-10 16:40:00|22861.1|22846.1|22863.6|22848.6|22903.6|22888.6|22836.1|22821.1|125
1646930700000|2022-03-10 16:45:00|22866.1|22851.1|22888.6|22873.6|22908.6|22893.6|22853.6|22838.6|120
1646931000000|2022-03-10 16:50:00|22893.6|22868.6|22928.6|22903.6|22933.6|22913.6|22888.6|22863.6|54
1646931300000|2022-03-10 16:55:00|22923.6|22898.6|22938.6|22918.6|22948.6|22923.6|22908.6|22888.6|27
1646931600000|2022-03-10 17:00:00|22933.6|22913.6|22963.6|22938.6|22963.6|22938.6|22918.6|22898.6|30
1646931900000|2022-03-10 17:05:00|22968.6|22943.6|22963.6|22938.6|23003.6|22978.6|22953.6|22933.6|73
1646932200000|2022-03-10 17:10:00|22968.6|22943.6|22943.6|22918.6|22968.6|22943.6|22928.6|22903.6|21
1646932500000|2022-03-10 17:15:00|22948.6|22923.6|22938.6|22913.6|22962.6|22934.6|22928.6|22903.6|38
1646932800000|2022-03-10 17:20:00|22943.6|22918.6|22993.6|22968.6|22998.6|22973.6|22943.6|22918.6|25
1646933100000|2022-03-10 17:25:00|22983.6|22963.6|22983.6|22958.6|22993.6|22973.6|22958.6|22933.6|82
1646933400000|2022-03-10 17:30:00|22978.6|22953.6|22953.6|22928.6|22983.6|22963.6|22953.6|22928.6|6
1646933700000|2022-03-10 17:35:00|22948.6|22923.6|22948.6|22928.6|22958.6|22933.6|22928.6|22908.6|26
1646934000000|2022-03-10 17:40:00|22953.6|22923.6|22928.6|22903.6|22953.6|22928.6|22918.6|22893.6|9
1646934300000|2022-03-10 17:45:00|22923.6|22898.6|22938.6|22913.6|22942.6|22914.6|22923.6|22898.6|2
1646934600000|2022-03-10 17:50:00|22933.6|22908.6|22908.6|22883.6|22938.6|22908.6|22898.6|22873.6|19
1646934900000|2022-03-10 17:55:00|22903.6|22888.6|22918.6|22893.6|22918.6|22893.6|22903.6|22879.6|22
1646935200000|2022-03-10 18:00:00|22913.6|22888.6|22883.6|22858.6|22923.6|22898.6|22878.6|22853.6|7
1646935500000|2022-03-10 18:05:00|22888.6|22863.6|22883.6|22863.6|22908.6|22883.6|22883.6|22858.6|39
1646935800000|2022-03-10 18:10:00|22888.6|22858.6|22913.6|22888.6|22928.6|22903.6|22883.6|22858.6|34
1646936100000|2022-03-10 18:15:00|22912.6|22884.6|22938.6|22913.6|22948.6|22923.6|22898.6|22873.6|4
1646936400000|2022-03-10 18:20:00|22933.6|22908.6|22968.6|22943.6|22968.6|22943.6|22928.6|22903.6|2
1646936700000|2022-03-10 18:25:00|22963.6|22938.6|22948.6|22923.6|22968.6|22943.6|22928.6|22903.6|5
1646937000000|2022-03-10 18:30:00|22943.6|22928.6|22962.6|22934.6|22968.6|22943.6|22933.6|22908.6|6
1646937300000|2022-03-10 18:35:00|22958.6|22933.6|22963.6|22938.6|22978.6|22958.6|22953.6|22928.6|8
1646937600000|2022-03-10 18:40:00|22967.6|22939.6|22963.6|22938.6|22973.6|22948.6|22953.6|22928.6|21
1646937900000|2022-03-10 18:45:00|22958.6|22943.6|23023.6|22998.6|23028.6|23003.6|22958.6|22938.6|21
1646938200000|2022-03-10 18:50:00|23018.6|22993.6|23018.6|22993.6|23038.6|23018.6|23003.6|22978.6|37
1646938500000|2022-03-10 18:55:00|23013.6|22988.6|23022.6|22994.6|23038.6|23013.6|23008.6|22983.6|14
1646938800000|2022-03-10 19:00:00|23023.6|22998.6|23098.6|23073.6|23098.6|23073.6|23013.6|22993.6|11
1646939100000|2022-03-10 19:05:00|23108.6|23078.6|23048.6|23023.6|23118.6|23093.6|23043.6|23018.6|31
1646939400000|2022-03-10 19:10:00|23052.6|23024.6|23078.6|23053.6|23078.6|23053.6|23052.6|23024.6|32
1646939700000|2022-03-10 19:15:00|23082.6|23054.6|23103.6|23078.6|23122.6|23094.6|23073.6|23048.6|3
1646940000000|2022-03-10 19:20:00|23108.6|23083.6|23078.6|23053.6|23113.6|23088.6|23073.6|23049.6|8
1646940300000|2022-03-10 19:25:00|23083.6|23058.6|23106.1|23091.1|23128.6|23103.6|23077.6|23049.6|34
1646940600000|2022-03-10 19:30:00|23108.6|23093.6|23118.6|23103.6|23138.6|23123.6|23091.1|23076.1|24
1646940900000|2022-03-10 19:35:00|23121.1|23106.1|23106.1|23091.1|23121.1|23106.1|23103.6|23088.6|4
1646941200000|2022-03-10 19:40:00|23108.6|23093.6|23088.6|23073.6|23116.1|23101.1|23086.1|23071.1|5
1646941500000|2022-03-10 19:45:00|23078.6|23063.6|23138.6|23123.6|23141.1|23126.1|23076.1|23061.1|27
1646941800000|2022-03-10 19:50:00|23141.1|23126.1|23128.6|23113.6|23158.6|23143.6|23128.6|23113.6|10
1646942100000|2022-03-10 19:55:00|23131.1|23116.1|23131.1|23116.1|23153.6|23138.6|23118.6|23103.6|9
1646942400000|2022-03-10 20:00:00|23133.6|23118.6|23073.6|23058.6|23138.6|23123.6|23071.1|23056.1|13
1646942700000|2022-03-10 20:05:00|23076.1|23061.1|23103.6|23088.6|23116.1|23101.1|23076.1|23061.1|62
1646943000000|2022-03-10 20:10:00|23106.1|23091.1|23108.6|23093.6|23116.1|23101.1|23088.6|23073.6|10
1646943300000|2022-03-10 20:15:00|23106.1|23091.1|23108.6|23093.6|23131.1|23116.1|23093.6|23078.6|17
1646943600000|2022-03-10 20:20:00|23106.1|23091.1|23063.6|23048.6|23111.1|23096.1|23046.1|23031.1|17
1646943900000|2022-03-10 20:25:00|23061.1|23046.1|23076.1|23061.1|23083.6|23068.6|23056.1|23041.1|13
1646944200000|2022-03-10 20:30:00|23078.6|23063.6|23038.6|23023.6|23083.6|23068.6|23033.6|23018.6|40
1646944500000|2022-03-10 20:35:00|23036.1|23021.1|23023.6|23008.6|23058.6|23043.6|23021.1|23006.1|67
1646944800000|2022-03-10 20:40:00|23026.1|23011.1|23021.1|23006.1|23041.1|23026.1|23006.1|22991.1|48
1646945100000|2022-03-10 20:45:00|23018.6|23003.6|23008.6|22993.6|23021.1|23006.1|22996.1|22981.1|18
1646945400000|2022-03-10 20:50:00|23011.1|22996.1|23026.1|23011.1|23046.1|23031.1|23011.1|22996.1|18
1646945700000|2022-03-10 20:55:00|23023.6|23008.6|23053.6|23038.6|23076.1|23061.1|23018.6|23003.6|36
1646946000000|2022-03-10 21:00:00|23058.4|23018.4|23056.7|23016.7|23061.9|23021.9|23041.5|23001.5|0
1646946300000|2022-03-10 21:05:00|23057.9|23017.9|23041|23001|23063.5|23023.5|23030.4|22990.4|0
1646946600000|2022-03-10 21:10:00|23041.1|23001.1|23075.4|23035.4|23079.2|23039.2|23037.3|22997.3|0
1646946900000|2022-03-10 21:15:00|23075.5|23035.5|23072.3|23032.3|23079.2|23039.2|23068.5|23028.5|0
1646947200000|2022-03-10 21:20:00|23074.2|23034.2|23110|23070|23110|23070|23071.3|23031.3|0
1646947500000|2022-03-10 21:25:00|23110.1|23070.1|23108.2|23068.2|23111.9|23071.9|23106.3|23066.3|0
1646947800000|2022-03-10 21:30:00|23108.1|23068.1|23101.3|23061.3|23108.1|23068.1|23101.3|23061.3|0
1646948100000|2022-03-10 21:35:00|23103.2|23063.2|23113.2|23073.2|23120.7|23080.7|23103.2|23063.2|0
1646948400000|2022-03-10 21:40:00|23113.1|23073.1|23104.4|23064.4|23113.1|23073.1|23104.4|23064.4|0
1646948700000|2022-03-10 21:45:00|23106.3|23066.3|23108.2|23068.2|23108.2|23068.2|23090.7|23050.7|0
1646949000000|2022-03-10 21:50:00|23108.1|23068.1|23103.2|23063.2|23108.2|23068.2|23101.3|23061.3|0
1646949300000|2022-03-10 21:55:00|23103.1|23063.1|23085.6|23045.6|23103.1|23063.1|23080|23040|0
1646949600000|2022-03-10 22:00:00|23085|23045|23079.5|23039.5|23094.9|23054.9|23079.5|23039.5|0
1646949900000|2022-03-10 22:05:00|23082.6|23042.6|23075.8|23035.8|23085.6|23045.6|23072.7|23032.7|0
1646950200000|2022-03-10 22:10:00|23074.6|23034.6|23072.1|23032.1|23078.9|23038.9|23067.8|23027.8|0
1646950500000|2022-03-10 22:15:00|23073.3|23033.3|23070.3|23030.3|23073.3|23033.3|23063.5|23023.5|0
1646950800000|2022-03-10 22:20:00|23072.1|23032.1|23068.2|23028.2|23075.4|23035.4|23068.2|23028.2|0
1646951100000|2022-03-10 22:25:00|23070.7|23030.7|23068.2|23028.2|23073.2|23033.2|23062.7|23022.7|0
1646951400000|2022-03-10 22:30:00|23069.5|23029.5|23065.2|23025.2|23069.5|23029.5|23063.9|23023.9|0
1646951700000|2022-03-10 22:35:00|23064.6|23024.6|23065.2|23025.2|23068.2|23028.2|23064.6|23024.6|0
1646952000000|2022-03-10 22:40:00|23065.8|23025.8|23063.3|23023.3|23065.8|23025.8|23063.3|23023.3|0
1646952300000|2022-03-10 22:45:00|23063.9|23023.9|23064.6|23024.6|23065.8|23025.8|23063.9|23023.9|0
1646952600000|2022-03-10 22:50:00|23063.3|23023.3|23064.6|23024.6|23064.6|23024.6|23063.3|23023.3|0
1646952900000|2022-03-10 22:55:00|23065.2|23025.2|23062.1|23022.1|23067|23027|23060.9|23020.9|0
1646953200000|2022-03-10 23:00:00|23063.9|23023.9|23106.2|23066.2|23110|23070|23058.1|23018.1|0
1646953500000|2022-03-10 23:05:00|23104.3|23064.3|23124.2|23084.2|23128.1|23088.1|23103.1|23063.1|0
1646953800000|2022-03-10 23:10:00|23124.8|23084.8|23127.3|23087.3|23129.8|23089.8|23118.6|23078.6|0
1646954100000|2022-03-10 23:15:00|23128.6|23088.6|23124.8|23084.8|23138.6|23098.6|23124.2|23084.2|0
1646954400000|2022-03-10 23:20:00|23124.2|23084.2|23131.1|23091.1|23132.9|23092.9|23118.6|23078.6|0
1646954700000|2022-03-10 23:25:00|23131|23091|23117.9|23077.9|23131|23091|23116.7|23076.7|0
1646955000000|2022-03-10 23:30:00|23116.7|23076.7|23118.6|23078.6|23127.3|23087.3|23114.2|23074.2|0
1646955300000|2022-03-10 23:35:00|23118.5|23078.5|23131.1|23091.1|23131.1|23091.1|23117.9|23077.9|0
1646955600000|2022-03-10 23:40:00|23132.9|23092.9|23116.7|23076.7|23132.9|23092.9|23116.7|23076.7|0
1646955900000|2022-03-10 23:45:00|23117.9|23077.9|23154.7|23114.7|23163.4|23123.4|23117.9|23077.9|0
1646956200000|2022-03-10 23:50:00|23154.6|23114.6|23135.3|23095.3|23154.7|23114.7|23132.2|23092.2|0
1646956500000|2022-03-10 23:55:00|23136.5|23096.5|23129|23089|23147.8|23107.8|23124.7|23084.7|0
1646956800000|2022-03-11 00:00:00|23128.4|23088.4|23108.8|23068.8|23133.2|23093.2|23103.8|23063.8|0
1646957100000|2022-03-11 00:05:00|23110.1|23070.1|23113.2|23073.2|23119.5|23079.5|23105.7|23065.7|0
1646957400000|2022-03-11 00:10:00|23112.6|23072.6|23119|23079|23127.6|23087.6|23105.3|23065.3|0
1646957700000|2022-03-11 00:15:00|23118.4|23078.4|23098.2|23058.2|23136.8|23096.8|23065.2|23025.2|0
1646958000000|2022-03-11 00:20:00|23097.6|23057.6|23096.5|23056.5|23099.6|23059.6|23062.2|23022.2|0
1646958300000|2022-03-11 00:25:00|23095.1|23055.1|23052.6|23012.6|23099.6|23059.6|23026.4|22986.4|0
1646958600000|2022-03-11 00:30:00|23052.7|23012.7|23062|23022|23088.6|23048.6|23051.3|23011.3|0
1646958900000|2022-03-11 00:35:00|23061.4|23021.4|23027.8|22987.8|23076.1|23036.1|23026.4|22986.4|0
1646959200000|2022-03-11 00:40:00|23028.3|22988.3|23033.9|22993.9|23048.1|23008.1|23012.2|22972.2|0
1646959500000|2022-03-11 00:45:00|23032.1|22992.1|23058.7|23018.7|23060.4|23020.4|23027.7|22987.7|0
1646959800000|2022-03-11 00:50:00|23058.1|23018.1|23011.7|22971.7|23060.4|23020.4|22991.7|22951.7|0
1646960100000|2022-03-11 00:55:00|23011.2|22971.2|22990|22950|23011.2|22971.2|22974.5|22934.5|0
1646960400000|2022-03-11 01:00:00|22992.4|22952.4|22916.4|22876.4|22996.2|22956.2|22916.4|22876.4|0
1646960700000|2022-03-11 01:05:00|22918.1|22878.1|22926.5|22886.5|22948.4|22908.4|22903.9|22863.9|0
1646961000000|2022-03-11 01:10:00|22928.3|22888.3|22919|22879|22942.1|22902.1|22909.6|22869.6|0
1646961300000|2022-03-11 01:15:00|22918.4|22878.4|22951.6|22911.6|22954.7|22914.7|22917.3|22877.3|0
1646961600000|2022-03-11 01:20:00|22951|22911|22875.5|22835.5|22951|22911|22873.8|22833.8|0
1646961900000|2022-03-11 01:25:00|22877.8|22837.8|22883.1|22843.1|22898.6|22858.6|22851.8|22811.8|0
1646962200000|2022-03-11 01:30:00|22883|22843|22864.2|22824.2|22891.4|22851.4|22830.9|22790.9|0
1646962500000|2022-03-11 01:35:00|22863.1|22823.1|22871.9|22831.9|22878.1|22838.1|22843.9|22803.9|0
1646962800000|2022-03-11 01:40:00|22872.5|22832.5|22876.8|22836.8|22886.2|22846.2|22842.5|22802.5|0
1646963100000|2022-03-11 01:45:00|22876.9|22836.9|22879.9|22839.9|22896.9|22856.9|22865.8|22825.8|0
1646963400000|2022-03-11 01:50:00|22879.8|22839.8|22856.1|22816.1|22879.9|22839.9|22842.5|22802.5|0
1646963700000|2022-03-11 01:55:00|22854.9|22814.9|22856|22816|22857.9|22817.9|22840.5|22800.5|0
1646964000000|2022-03-11 02:00:00|22856.6|22816.6|22878|22838|22878|22838|22846.7|22806.7|0
1646964300000|2022-03-11 02:05:00|22877.4|22837.4|22915.3|22875.3|22923.3|22883.3|22867.2|22827.2|0
1646964600000|2022-03-11 02:10:00|22913.5|22873.5|22924.6|22884.6|22929.5|22889.5|22905.9|22865.9|0
1646964900000|2022-03-11 02:15:00|22922.3|22882.3|22917|22877|22923.2|22883.2|22907.7|22867.7|0
1646965200000|2022-03-11 02:20:00|22916.4|22876.4|22853.1|22813.1|22916.4|22876.4|22853.1|22813.1|0
1646965500000|2022-03-11 02:25:00|22853|22813|22856.1|22816.1|22864.1|22824.1|22829.7|22789.7|0
1646965800000|2022-03-11 02:30:00|22856.7|22816.7|22865.4|22825.4|22873.5|22833.5|22836|22796|0
1646966100000|2022-03-11 02:35:00|22865.5|22825.5|22868.6|22828.6|22879.7|22839.7|22854.8|22814.8|0
1646966400000|2022-03-11 02:40:00|22868|22828|22859.5|22819.5|22883.1|22843.1|22856.4|22816.4|0
1646966700000|2022-03-11 02:45:00|22858.9|22818.9|22853.1|22813.1|22875|22835|22846.9|22806.9|0
1646967000000|2022-03-11 02:50:00|22851.7|22811.7|22881.2|22841.2|22881.2|22841.2|22834.4|22794.4|0
1646967300000|2022-03-11 02:55:00|22881.8|22841.8|22846.9|22806.9|22883|22843|22846.9|22806.9|0
1646967600000|2022-03-11 03:00:00|22847|22807|22861.1|22821.1|22867.3|22827.3|22845.5|22805.5|0
1646967900000|2022-03-11 03:05:00|22860.5|22820.5|22834.4|22794.4|22860.5|22820.5|22833.1|22793.1|0
1646968200000|2022-03-11 03:10:00|22836.2|22796.2|22801.8|22761.8|22837.5|22797.5|22792.5|22752.5|0
1646968500000|2022-03-11 03:15:00|22801.9|22761.9|22805.9|22765.9|22810.4|22770.4|22784.3|22744.3|0
1646968800000|2022-03-11 03:20:00|22807.1|22767.1|22798|22758|22810.4|22770.4|22791.7|22751.7|0
1646969100000|2022-03-11 03:25:00|22797.9|22757.9|22791.3|22751.3|22807.4|22767.4|22773.1|22733.1|0
1646969400000|2022-03-11 03:30:00|22790.8|22750.8|22760|22720|22790.8|22750.8|22739.7|22699.7|0
1646969700000|2022-03-11 03:35:00|22762.9|22722.9|22743.7|22703.7|22775.6|22735.6|22731.9|22691.9|0
1646970000000|2022-03-11 03:40:00|22743.2|22703.2|22768.7|22728.7|22773.6|22733.6|22740.6|22700.6|0
1646970300000|2022-03-11 03:45:00|22769.9|22729.9|22756.3|22716.3|22773.6|22733.6|22742.4|22702.4|0
1646970600000|2022-03-11 03:50:00|22750.1|22710.1|22789.3|22749.3|22790.6|22750.6|22743.9|22703.9|0
1646970900000|2022-03-11 03:55:00|22789.8|22749.8|22818.6|22778.6|22821.7|22781.7|22778.1|22738.1|0
1646971200000|2022-03-11 04:00:00|22820.3|22780.3|22848.2|22808.2|22854.5|22814.5|22818.6|22778.6|0
1646971500000|2022-03-11 04:05:00|22849.4|22809.4|22857.6|22817.6|22857.7|22817.7|22842|22802|0
1646971800000|2022-03-11 04:10:00|22857|22817|22828|22788|22857|22817|22805.4|22765.4|0
1646972100000|2022-03-11 04:15:00|22827.4|22787.4|22823.7|22783.7|22856.2|22816.2|22823.7|22783.7|0
1646972400000|2022-03-11 04:20:00|22827.8|22787.8|22852.7|22812.7|22852.7|22812.7|22827.8|22787.8|0
1646972700000|2022-03-11 04:25:00|22850.4|22810.4|22818.7|22778.7|22850.4|22810.4|22816.8|22776.8|0
1646973000000|2022-03-11 04:30:00|22816.8|22776.8|22806.3|22766.3|22833.7|22793.7|22797|22757|0
1646973300000|2022-03-11 04:35:00|22806.9|22766.9|22790.8|22750.8|22817|22777|22787.7|22747.7|0
1646973600000|2022-03-11 04:40:00|22790.2|22750.2|22777.8|22737.8|22790.2|22750.2|22762.8|22722.8|0
1646973900000|2022-03-11 04:45:00|22776.5|22736.5|22751.6|22711.6|22777.8|22737.8|22748.5|22708.5|0
1646974200000|2022-03-11 04:50:00|22752.8|22712.8|22742.6|22702.6|22776.9|22736.9|22742.6|22702.6|0
1646974500000|2022-03-11 04:55:00|22742|22702|22735.9|22695.9|22747|22707|22731.4|22691.4|0
1646974800000|2022-03-11 05:00:00|22735.3|22695.3|22720|22680|22735.9|22695.9|22698.5|22658.5|0
1646975100000|2022-03-11 05:05:00|22719.4|22679.4|22718.5|22678.5|22720|22680|22699.9|22659.9|0
1646975400000|2022-03-11 05:10:00|22719.1|22679.1|22704.4|22664.4|22719.9|22679.9|22677.8|22637.8|0
1646975700000|2022-03-11 05:15:00|22703.8|22663.8|22693.4|22653.4|22708.9|22668.9|22690.3|22650.3|0
1646976000000|2022-03-11 05:20:00|22695.7|22655.7|22713.7|22673.7|22723|22683|22693.4|22653.4|0
1646976300000|2022-03-11 05:25:00|22715.1|22675.1|22750|22710|22758.6|22718.6|22715.1|22675.1|0
1646976600000|2022-03-11 05:30:00|22750.5|22710.5|22781.2|22741.2|22784.3|22744.3|22732.7|22692.7|0
1646976900000|2022-03-11 05:35:00|22779.5|22739.5|22826.4|22786.4|22837.5|22797.5|22778.1|22738.1|0
1646977200000|2022-03-11 05:40:00|22826.3|22786.3|22821.8|22781.8|22838.8|22798.8|22813.9|22773.9|0
1646977500000|2022-03-11 05:45:00|22822.4|22782.4|22843.4|22803.4|22852.7|22812.7|22816.7|22776.7|0
1646977800000|2022-03-11 05:50:00|22844|22804|22857.5|22817.5|22876.2|22836.2|22835.7|22795.7|0
1646978100000|2022-03-11 05:55:00|22859.9|22819.9|22878.9|22838.9|22913.7|22873.7|22859.9|22819.9|0
1646978400000|2022-03-11 06:00:00|22878.8|22838.8|22944.3|22904.3|22945.7|22905.7|22855.3|22815.3|0
1646978700000|2022-03-11 06:05:00|22944.9|22904.9|22973.7|22933.7|22989.3|22949.3|22933.2|22893.2|0
1646979000000|2022-03-11 06:10:00|22972.5|22932.5|22973.3|22933.3|23006.6|22966.6|22963|22923|0
1646979300000|2022-03-11 06:15:00|22973.9|22933.9|22986.3|22946.3|23001.9|22961.9|22967.7|22927.7|0
1646979600000|2022-03-11 06:20:00|22986.4|22946.4|22987.6|22947.6|23011.2|22971.2|22986.2|22946.2|0
1646979900000|2022-03-11 06:25:00|22992.5|22952.5|22996.2|22956.2|23001.8|22961.8|22986.2|22946.2|0
1646980200000|2022-03-11 06:30:00|22996.3|22956.3|22992|22952|22999.3|22959.3|22983.6|22943.6|0
1646980500000|2022-03-11 06:35:00|22990.3|22950.3|22987.3|22947.3|22992.1|22952.1|22957.8|22917.8|0
1646980800000|2022-03-11 06:40:00|22987.2|22947.2|23042.4|23002.4|23061|23021|22987.2|22947.2|0
1646981100000|2022-03-11 06:45:00|23043|23003|23065.8|23025.8|23081.3|23041.3|23024|22984|0
1646981400000|2022-03-11 06:50:00|23057.7|23017.7|23079.9|23039.9|23081.3|23041.3|23041|23001|0
1646981700000|2022-03-11 06:55:00|23080|23040|23061.3|23021.3|23109.2|23069.2|23061.3|23021.3|0
1646982000000|2022-03-11 07:00:00|23064.8|23024.8|23116.1|23101.1|23128.6|23113.6|23064.8|23024.8|30
1646982300000|2022-03-11 07:05:00|23118.6|23103.6|23153.6|23138.6|23183.6|23168.6|23118.6|23103.6|41
1646982600000|2022-03-11 07:10:00|23156.1|23141.1|23126.1|23111.1|23168.6|23153.6|23126.1|23111.1|33
1646982900000|2022-03-11 07:15:00|23123.6|23108.6|23131.1|23116.1|23168.6|23153.6|23111.1|23096.1|33
1646983200000|2022-03-11 07:20:00|23128.6|23113.6|23083.6|23068.6|23136.1|23121.1|23081.1|23066.1|48
1646983500000|2022-03-11 07:25:00|23086.1|23071.1|23126.1|23111.1|23151.1|23136.1|23078.6|23063.6|29
1646983800000|2022-03-11 07:30:00|23123.6|23108.6|23081.1|23066.1|23123.6|23108.6|23068.6|23053.6|29
1646984100000|2022-03-11 07:35:00|23078.6|23063.6|23056.1|23041.1|23078.6|23063.6|23028.6|23013.6|14
1646984400000|2022-03-11 07:40:00|23058.6|23043.6|23058.6|23043.6|23096.1|23081.1|23038.6|23023.6|21
1646984700000|2022-03-11 07:45:00|23063.6|23048.6|23018.6|23003.6|23086.1|23071.1|23016.1|23001.1|27
1646985000000|2022-03-11 07:50:00|23021.1|23006.1|23018.6|23003.6|23043.6|23028.6|22996.1|22981.1|20
1646985300000|2022-03-11 07:55:00|23026.1|23011.1|23056.1|23041.1|23058.6|23043.6|23006.1|22991.1|48
1646985600000|2022-03-11 08:00:00|23053.6|23038.6|23106.1|23091.1|23166.1|23151.1|23001.1|22986.1|760
1646985900000|2022-03-11 08:05:00|23111.1|23096.1|23128.6|23113.6|23158.6|23143.6|23088.6|23073.6|453
1646986200000|2022-03-11 08:10:00|23131.1|23116.1|23116.1|23101.1|23183.6|23168.6|23113.6|23098.6|493
1646986500000|2022-03-11 08:15:00|23121.1|23106.1|22878.6|22863.6|23148.6|23133.6|22866.1|22851.1|585
1646986800000|2022-03-11 08:20:00|22881.1|22866.1|22836.1|22821.1|22901.1|22886.1|22788.6|22773.6|687
1646987100000|2022-03-11 08:25:00|22838.6|22823.6|22868.6|22853.6|22923.6|22908.6|22836.1|22821.1|295
1646987400000|2022-03-11 08:30:00|22866.1|22851.1|22813.6|22798.6|22911.1|22896.1|22801.1|22786.1|293
1646987700000|2022-03-11 08:35:00|22816.1|22801.1|22881.1|22866.1|22883.6|22868.6|22813.6|22798.6|197
1646988000000|2022-03-11 08:40:00|22878|22863|22940.5|22925.5|22950.5|22935.5|22853|22838|237
1646988300000|2022-03-11 08:45:00|22943|22928|22965.5|22950.5|22988|22973|22933|22918|360
1646988600000|2022-03-11 08:50:00|22963|22948|22915.5|22900.5|22985.5|22970.5|22908|22893|181
1646988900000|2022-03-11 08:55:00|22918|22903|22915.5|22900.5|22955.5|22940.5|22900.5|22885.5|86
1646989200000|2022-03-11 09:00:00|22918|22903|22928|22913|22953|22938|22913|22898|106
1646989500000|2022-03-11 09:05:00|22925.5|22910.5|22948|22933|22988|22973|22918|22903|253
1646989800000|2022-03-11 09:10:00|22953|22938|23035.5|23020.5|23043|23028|22948|22933|244
1646990100000|2022-03-11 09:15:00|23033|23018|23048|23033|23078|23063|23028|23013|266
1646990400000|2022-03-11 09:20:00|23040.5|23025.5|23078|23063|23120.5|23105.5|23038|23023|328
1646990700000|2022-03-11 09:25:00|23075.5|23060.5|23073|23058|23103|23088|23068|23053|167
1646991000000|2022-03-11 09:30:00|23075.5|23060.5|23053|23038|23103|23088|23013|22998|627
1646991300000|2022-03-11 09:35:00|23048|23033|23030.5|23015.5|23068|23053|23013|22998|133
1646991600000|2022-03-11 09:40:00|23033|23018|23023|23008|23065.5|23050.5|23000.5|22985.5|138
1646991900000|2022-03-11 09:45:00|23028|23013|23048|23033|23063|23048|23023|23008|115
1646992200000|2022-03-11 09:50:00|23053|23038|23025.5|23010.5|23063|23048|23018|23003|186
1646992500000|2022-03-11 09:55:00|23023|23008|23028|23013|23053|23038|23010.5|22995.5|280
1646992800000|2022-03-11 10:00:00|23030.5|23015.5|23080.5|23065.5|23090.5|23075.5|23030.5|23015.5|209
1646993100000|2022-03-11 10:05:00|23083|23068|23098|23083|23103|23088|23073|23058|235
1646993400000|2022-03-11 10:10:00|23100.5|23085.5|23083|23068|23103|23088|23073|23058|99
1646993700000|2022-03-11 10:15:00|23085.5|23070.5|23075.5|23060.5|23098|23083|23063|23048|101
1646994000000|2022-03-11 10:20:00|23078|23063|23118|23103|23118|23103|23068|23053|143
1646994300000|2022-03-11 10:25:00|23120.5|23105.5|23148|23133|23163|23148|23115.5|23100.5|235
1646994600000|2022-03-11 10:30:00|23153|23138|23125.5|23110.5|23153|23138|23113|23098|158
1646994900000|2022-03-11 10:35:00|23123|23108|23095.5|23080.5|23135.5|23120.5|23080.5|23065.5|148
1646995200000|2022-03-11 10:40:00|23093|23078|23048|23033|23095.5|23080.5|23033|23018|114
1646995500000|2022-03-11 10:45:00|23045.5|23030.5|23065.5|23050.5|23068|23053|23035.5|23020.5|106
1646995800000|2022-03-11 10:50:00|23063|23048|22990.5|22975.5|23063|23048|22988|22973|190
1646996100000|2022-03-11 10:55:00|22993|22978|22958|22943|22995.5|22980.5|22943|22928|178
1646996400000|2022-03-11 11:00:00|22955.5|22940.5|23013|22998|23030.5|23015.5|22953|22938|176
1646996700000|2022-03-11 11:05:00|23010.5|22995.5|23028|23013|23038|23023|22998|22983|92
1646997000000|2022-03-11 11:10:00|23030.5|23015.5|23023|23008|23058|23043|23008|22993|127
1646997300000|2022-03-11 11:15:00|23020.5|23005.5|23025.5|23010.5|23040.5|23025.5|23013|22998|151
1646997600000|2022-03-11 11:20:00|23023|23008|23305.5|23290.5|23380.5|23365.5|23000.5|22985.5|1798
1646997900000|2022-03-11 11:25:00|23303|23288|23540.5|23525.5|23633|23618|23295.5|23280.5|2143
1646998200000|2022-03-11 11:30:00|23530.5|23515.5|23610.5|23595.5|23625.5|23610.5|23453|23438|1253
1646998500000|2022-03-11 11:35:00|23608|23593|23410.5|23395.5|23608|23593|23340.5|23325.5|937
1646998800000|2022-03-11 11:40:00|23413|23398|23503|23488|23563|23548|23408|23393|992
1646999100000|2022-03-11 11:45:00|23505.5|23490.5|23490.5|23475.5|23555.5|23540.5|23460.5|23445.5|715
1646999400000|2022-03-11 11:50:00|23488|23473|23428|23413|23488|23473|23370.5|23355.5|1112
1646999700000|2022-03-11 11:55:00|23430.5|23415.5|23435.5|23420.5|23470.5|23455.5|23413|23398|288
1647000000000|2022-03-11 12:00:00|23438|23423|23468|23453|23468|23453|23385.5|23370.5|342
1647000300000|2022-03-11 12:05:00|23465.5|23450.5|23493|23478|23500.5|23485.5|23425.5|23410.5|171
1647000600000|2022-03-11 12:10:00|23490.5|23475.5|23493|23478|23543|23528|23475.5|23460.5|312
1647000900000|2022-03-11 12:15:00|23500.5|23485.5|23463|23448|23558|23543|23463|23448|327
1647001200000|2022-03-11 12:20:00|23458|23443|23503|23488|23538|23523|23455.5|23440.5|243
1647001500000|2022-03-11 12:25:00|23500.5|23485.5|23463|23448|23500.5|23485.5|23448|23433|345
1647001800000|2022-03-11 12:30:00|23468|23453|23480.5|23465.5|23518|23503|23443|23428|190
1647002100000|2022-03-11 12:35:00|23478|23463|23438|23423|23478|23463|23405.5|23390.5|183
1647002400000|2022-03-11 12:40:00|23434.2|23419.2|23411.7|23396.7|23434.2|23419.2|23369.2|23354.2|173
1647002700000|2022-03-11 12:45:00|23414.2|23399.2|23349.2|23334.2|23414.2|23399.2|23329.2|23314.2|207
1647003000000|2022-03-11 12:50:00|23351.7|23336.7|23309.2|23294.2|23356.7|23341.7|23304.2|23289.2|186
1647003300000|2022-03-11 12:55:00|23306.7|23291.7|23301.7|23286.7|23326.7|23311.7|23266.7|23251.7|199
1647003600000|2022-03-11 13:00:00|23299.2|23284.2|23346.7|23331.7|23369.2|23354.2|23284.2|23269.2|325
1647003900000|2022-03-11 13:05:00|23349.2|23334.2|23399.2|23384.2|23416.7|23401.7|23349.2|23334.2|563
1647004200000|2022-03-11 13:10:00|23396.7|23381.7|23394.2|23379.2|23426.7|23411.7|23369.2|23354.2|221
1647004500000|2022-03-11 13:15:00|23396.7|23381.7|23374.2|23359.2|23399.2|23384.2|23364.2|23349.2|457
1647004800000|2022-03-11 13:20:00|23371.7|23356.7|23404.2|23389.2|23404.2|23389.2|23361.7|23346.7|112
1647005100000|2022-03-11 13:25:00|23401.7|23386.7|23379.2|23364.2|23401.7|23386.7|23359.2|23344.2|105
1647005400000|2022-03-11 13:30:00|23381.7|23366.7|23424.2|23409.2|23434.2|23419.2|23361.7|23346.7|202
1647005700000|2022-03-11 13:35:00|23421.7|23406.7|23424.2|23409.2|23449.2|23434.2|23396.7|23381.7|104
1647006000000|2022-03-11 13:40:00|23421.7|23406.7|23459.2|23444.2|23464.2|23449.2|23394.2|23379.2|109
1647006300000|2022-03-11 13:45:00|23461.7|23446.7|23451.7|23436.7|23469.2|23454.2|23426.7|23411.7|137
1647006600000|2022-03-11 13:50:00|23454.2|23439.2|23466.7|23451.7|23476.7|23461.7|23449.2|23434.2|132
1647006900000|2022-03-11 13:55:00|23469.2|23454.2|23426.7|23411.7|23469.2|23454.2|23414.2|23399.2|83
1647007200000|2022-03-11 14:00:00|23429.2|23414.2|23429.2|23414.2|23449.2|23434.2|23419.2|23404.2|133
1647007500000|2022-03-11 14:05:00|23431.7|23416.7|23404.2|23389.2|23449.2|23434.2|23401.7|23386.7|97
1647007800000|2022-03-11 14:10:00|23406.7|23391.7|23329.2|23314.2|23406.7|23391.7|23326.7|23311.7|239
1647008100000|2022-03-11 14:15:00|23331.7|23316.7|23386.7|23371.7|23399.2|23384.2|23321.7|23306.7|135
1647008400000|2022-03-11 14:20:00|23389.2|23374.2|23381.7|23366.7|23399.2|23384.2|23374.2|23359.2|104
1647008700000|2022-03-11 14:25:00|23384.2|23369.2|23321.7|23306.7|23391.7|23376.7|23319.2|23304.2|130
1647009000000|2022-03-11 14:30:00|23324.2|23309.2|23279.2|23264.2|23374.2|23359.2|23279.2|23264.2|365
1647009300000|2022-03-11 14:35:00|23281.7|23266.7|23239.2|23224.2|23314.2|23299.2|23234.2|23219.2|281
1647009600000|2022-03-11 14:40:00|23241.7|23226.7|23234.2|23219.2|23256.7|23241.7|23216.7|23201.7|368
1647009900000|2022-03-11 14:45:00|23231.7|23216.7|23244.2|23229.2|23284.2|23269.2|23229.2|23214.2|209
1647010200000|2022-03-11 14:50:00|23246.7|23231.7|23124.2|23109.2|23264.2|23249.2|23119.2|23104.2|341
1647010500000|2022-03-11 14:55:00|23126.7|23111.7|23171.7|23156.7|23194.2|23179.2|23104.2|23089.2|194
1647010800000|2022-03-11 15:00:00|23166.7|23151.7|23116.7|23101.7|23179.2|23164.2|23091.7|23076.7|1251
1647011100000|2022-03-11 15:05:00|23119.2|23104.2|23119.2|23104.2|23181.7|23166.7|23109.2|23094.2|424
1647011400000|2022-03-11 15:10:00|23118|23103|23148|23133|23185.5|23170.5|23118|23103|208
1647011700000|2022-03-11 15:15:00|23143|23128|23163|23148|23200.5|23185.5|23125.5|23110.5|204
1647012000000|2022-03-11 15:20:00|23165.5|23150.5|23133|23118|23178|23163|23098|23083|211
1647012300000|2022-03-11 15:25:00|23135.5|23120.5|23143|23128|23193|23178|23130.5|23115.5|189
1647012600000|2022-03-11 15:30:00|23140.5|23125.5|23125.5|23110.5|23163|23148|23103|23088|170
1647012900000|2022-03-11 15:35:00|23123|23108|23153|23138|23180.5|23165.5|23118|23103|157
1647013200000|2022-03-11 15:40:00|23158|23143|23133|23118|23198|23183|23128|23113|262
1647013500000|2022-03-11 15:45:00|23135.5|23120.5|23108|23093|23145.5|23130.5|23103|23088|93
1647013800000|2022-03-11 15:50:00|23110.5|23095.5|23128|23113|23148|23133|23105.5|23090.5|162
1647014100000|2022-03-11 15:55:00|23130.5|23115.5|23168|23153|23188|23173|23128|23113|230
1647014400000|2022-03-11 16:00:00|23170.5|23155.5|23133|23118|23175.5|23160.5|23133|23118|274
1647014700000|2022-03-11 16:05:00|23135.5|23120.5|23090.5|23075.5|23143|23128|23075.5|23060.5|251
1647015000000|2022-03-11 16:10:00|23088|23073|23100.5|23085.5|23108|23093|23073|23058|202
1647015300000|2022-03-11 16:15:00|23098|23083|23085.5|23070.5|23108|23093|23075.5|23060.5|212
1647015600000|2022-03-11 16:20:00|23088|23073|23123|23108|23133|23118|23088|23073|251
1647015900000|2022-03-11 16:25:00|23125.5|23110.5|23083|23068|23140.5|23125.5|23058|23043|321
1647016200000|2022-03-11 16:30:00|23073|23058|23040.5|23025.5|23098|23083|23020.5|23005.5|648
1647016500000|2022-03-11 16:35:00|23043|23028|23078|23063|23083|23068|23035.5|23020.5|462
1647016800000|2022-03-11 16:40:00|23075.5|23060.5|23048|23033|23080.5|23065.5|22990.5|22975.5|291
1647017100000|2022-03-11 16:45:00|23045.5|23030.5|23068|23053|23083|23068|23040.5|23025.5|61
1647017400000|2022-03-11 16:50:00|23074.5|23046.5|23050.5|23025.5|23075.5|23050.5|23040.5|23020.5|102
1647017700000|2022-03-11 16:55:00|23055.5|23030.5|23035.5|23015.5|23055.5|23035.5|23015.5|22995.5|81
1647018000000|2022-03-11 17:00:00|23034.5|23010.5|23030.5|23005.5|23040.5|23020.5|23009.5|22981.5|386
1647018300000|2022-03-11 17:05:00|23040.5|23010.5|22995.5|22970.5|23055.5|23030.5|22985.5|22965.5|54
1647018600000|2022-03-11 17:10:00|22985.5|22975.5|23010.5|22985.5|23035.5|23010.5|22985.5|22975.5|44
1647018900000|2022-03-11 17:15:00|23015.5|22990.5|23055.5|23030.5|23055.5|23030.5|23000.5|22975.5|65
1647019200000|2022-03-11 17:20:00|23050.5|23020.5|23035.5|23010.5|23070.5|23045.5|23030.5|23010.5|35
1647019500000|2022-03-11 17:25:00|23030.5|23006.5|23010.5|22985.5|23044.5|23016.5|23000.5|22980.5|20
1647019800000|2022-03-11 17:30:00|23015.5|22990.5|23025.5|23000.5|23029.5|23001.5|23005.5|22985.5|11
1647020100000|2022-03-11 17:35:00|23020.5|22995.5|22995.5|22970.5|23020.5|22995.5|22990.5|22965.5|15
1647020400000|2022-03-11 17:40:00|22999.5|22971.5|23049.5|23021.5|23050.5|23025.5|22999.5|22971.5|16
1647020700000|2022-03-11 17:45:00|23045.5|23020.5|23045.5|23020.5|23055.5|23030.5|23040.5|23015.5|16
1647021000000|2022-03-11 17:50:00|23050.5|23025.5|23060.5|23035.5|23065.5|23040.5|23045.5|23020.5|6
1647021300000|2022-03-11 17:55:00|23055.5|23030.5|23085.5|23060.5|23090.5|23065.5|23055.5|23030.5|20
1647021600000|2022-03-11 18:00:00|23080.5|23055.5|23090.5|23065.5|23105.5|23080.5|23065.5|23045.5|18
1647021900000|2022-03-11 18:05:00|23085.5|23060.5|23085.5|23065.5|23110.5|23085.5|23085.5|23060.5|7
1647022200000|2022-03-11 18:10:00|23090.5|23066.5|23090.5|23065.5|23105.5|23080.5|23080.5|23055.5|3
1647022500000|2022-03-11 18:15:00|23085.5|23060.5|23110.5|23085.5|23115.5|23090.5|23085.5|23060.5|12
1647022800000|2022-03-11 18:20:00|23105.5|23090.5|23135.5|23110.5|23135.5|23110.5|23100.5|23080.5|24
1647023100000|2022-03-11 18:25:00|23130.5|23115.5|23125.5|23100.5|23140.5|23115.5|23120.5|23095.5|12
1647023400000|2022-03-11 18:30:00|23130.5|23105.5|23105.5|23080.5|23135.5|23110.5|23100.5|23075.5|10
1647023700000|2022-03-11 18:35:00|23109.5|23081.5|23080.5|23055.5|23110.5|23085.5|23075.5|23050.5|1
1647024000000|2022-03-11 18:40:00|23075.5|23050.5|23085.5|23060.5|23085.5|23060.5|23065.5|23045.5|15
1647024300000|2022-03-11 18:45:00|23090.5|23065.5|23095.5|23070.5|23095.5|23070.5|23080.5|23055.5|10
1647024600000|2022-03-11 18:50:00|23100.5|23075.5|23025.5|23000.5|23105.5|23080.5|23025.5|23000.5|23
1647024900000|2022-03-11 18:55:00|23020.5|23005.5|23000.5|22975.5|23050.5|23025.5|22995.5|22970.5|9
1647025200000|2022-03-11 19:00:00|22995.5|22970.5|23020.5|22995.5|23020.5|22995.5|22985.5|22965.5|9
1647025500000|2022-03-11 19:05:00|23015.5|22990.5|23010.5|22985.5|23019.5|22995.5|22995.5|22975.5|11
1647025800000|2022-03-11 19:10:00|23005.5|22980.5|23010.5|22985.5|23015.5|22990.5|23000.5|22975.5|1
1647026100000|2022-03-11 19:15:00|23005.5|22990.5|22990.5|22965.5|23030.5|23005.5|22985.5|22965.5|5
1647026400000|2022-03-11 19:20:00|22985.5|22960.5|22985.5|22960.5|22990.5|22970.5|22970.5|22950.5|38
1647026700000|2022-03-11 19:25:00|22990.5|22965.5|23010.5|22995.5|23025.5|23000.5|22975.5|22955.5|22
1647027000000|2022-03-11 19:30:00|23008|22993|22990.5|22975.5|23008|22993|22985.5|22970.5|7
1647027300000|2022-03-11 19:35:00|22993|22978|23008|22993|23010.5|22995.5|22980.5|22965.5|4
1647027600000|2022-03-11 19:40:00|23005.5|22990.5|22990.5|22975.5|23015.5|23000.5|22988|22973|21
1647027900000|2022-03-11 19:45:00|22988|22973|22985.5|22970.5|22988|22973|22965.5|22950.5|6
1647028200000|2022-03-11 19:50:00|22983|22968|22950.5|22935.5|22985.5|22970.5|22935.5|22920.5|12
1647028500000|2022-03-11 19:55:00|22953|22938|22940.5|22925.5|22980.5|22965.5|22933|22918|28
1647028800000|2022-03-11 20:00:00|22938|22923|22915.5|22900.5|22940.5|22925.5|22913|22898|33
1647029100000|2022-03-11 20:05:00|22918|22903|22905.5|22890.5|22940.5|22925.5|22895.5|22880.5|28
1647029400000|2022-03-11 20:10:00|22898|22883|22900.5|22885.5|22913|22898|22895.5|22880.5|5
1647029700000|2022-03-11 20:15:00|22903|22888|22930.5|22915.5|22943|22928|22903|22888|15
1647030000000|2022-03-11 20:20:00|22933|22918|22935.5|22920.5|22950.5|22935.5|22930.5|22915.5|8
1647030300000|2022-03-11 20:25:00|22925.5|22910.5|22920.5|22905.5|22930.5|22915.5|22913|22898|11
1647030600000|2022-03-11 20:30:00|22918|22903|22870.5|22855.5|22918|22903|22863|22848|32
1647030900000|2022-03-11 20:35:00|22873|22858|22915.5|22900.5|22943|22928|22873|22858|16
1647031200000|2022-03-11 20:40:00|22913|22898|22928|22913|22943|22928|22905.5|22890.5|8
1647031500000|2022-03-11 20:45:00|22930.5|22915.5|22925.5|22910.5|22940.5|22925.5|22910.5|22895.5|14
1647031800000|2022-03-11 20:50:00|22923|22908|22905.5|22890.5|22938|22923|22898|22883|20
1647032100000|2022-03-11 20:55:00|22908|22893|22878|22863|22928|22913|22873|22858|18
1647032400000|2022-03-11 21:00:00|22888.8|22848.8|22923.4|22883.4|22929|22889|22888.8|22848.8|0
1647032700000|2022-03-11 21:05:00|22925.3|22885.3|22920.9|22880.9|22930.8|22890.8|22914.7|22874.7|0
1647033000000|2022-03-11 21:10:00|22920.3|22880.3|22921.1|22881.1|22926.1|22886.1|22915.5|22875.5|0
1647033300000|2022-03-11 21:15:00|22921.7|22881.7|22921.7|22881.7|22924.2|22884.2|22915.5|22875.5|0
1647033600000|2022-03-11 21:20:00|22923|22883|22938.5|22898.5|22942.8|22902.8|22921.1|22881.1|0
1647033900000|2022-03-11 21:25:00|22937.9|22897.9|22938.5|22898.5|22941.6|22901.6|22932.9|22892.9|0
1647034200000|2022-03-11 21:30:00|22939.7|22899.7|22939.7|22899.7|22941.6|22901.6|22932.9|22892.9|0
1647034500000|2022-03-11 21:35:00|22940|22900|22933.1|22893.1|22952.4|22912.4|22933.1|22893.1|0
1647034800000|2022-03-11 21:40:00|22931.9|22891.9|22930|22890|22937.5|22897.5|22925|22885|0
1647035100000|2022-03-11 21:45:00|22931.9|22891.9|22945|22905|22945|22905|22923.8|22883.8|0
1647035400000|2022-03-11 21:50:00|22944.9|22904.9|22933.1|22893.1|22945|22905|22916.9|22876.9|0
1647035700000|2022-03-11 21:55:00|22931.3|22891.3|22920.1|22880.1|22931.3|22891.3|22915.1|22875.1|0
1647208800000|2022-03-13 22:00:00|23012.2|22972.2|23067.6|23027.6|23082.6|23042.6|23011|22971|0
1647209100000|2022-03-13 22:05:00|23067.7|23027.7|23044.5|23004.5|23070.8|23030.8|23033.4|22993.4|0
1647209400000|2022-03-13 22:10:00|23044.6|23004.6|23058.5|23018.5|23065.3|23025.3|23031.9|22991.9|0
1647209700000|2022-03-13 22:15:00|23061|23021|23012.7|22972.7|23064.1|23024.1|23010.3|22970.3|0
1647210000000|2022-03-13 22:20:00|23012.1|22972.1|23020.1|22980.1|23033.9|22993.9|23007.8|22967.8|0
1647210300000|2022-03-13 22:25:00|23019.5|22979.5|23030.9|22990.9|23032.1|22992.1|22998.5|22958.5|0
1647210600000|2022-03-13 22:30:00|23030.3|22990.3|23066.7|23026.7|23070.4|23030.4|23020.3|22980.3|0
1647210900000|2022-03-13 22:35:00|23066|23026|23030.2|22990.2|23081|23041|23026.5|22986.5|0
1647211200000|2022-03-13 22:40:00|23028.4|22988.4|23059.5|23019.5|23070.7|23030.7|23028.4|22988.4|0
1647211500000|2022-03-13 22:45:00|23059.4|23019.4|23018.7|22978.7|23061|23021|23018.7|22978.7|0
1647211800000|2022-03-13 22:50:00|23017.4|22977.4|23029.9|22989.9|23049.2|23009.2|23014.9|22974.9|0
1647212100000|2022-03-13 22:55:00|23031.1|22991.1|23080.3|23040.3|23085.3|23045.3|23031.1|22991.1|0
1647212400000|2022-03-13 23:00:00|23079.6|23039.6|23071.8|23031.8|23094.8|23054.8|23067.5|23027.5|0
1647212700000|2022-03-13 23:05:00|23072.4|23032.4|23033.2|22993.2|23073.7|23033.7|23028.8|22988.8|0
1647213000000|2022-03-13 23:10:00|23031.9|22991.9|23034|22994|23044|23004|23016|22976|0
1647213300000|2022-03-13 23:15:00|23033.4|22993.4|23022.2|22982.2|23049.6|23009.6|23020.3|22980.3|0
1647213600000|2022-03-13 23:20:00|23020.9|22980.9|23049.6|23009.6|23050.2|23010.2|23014.1|22974.1|0
1647213900000|2022-03-13 23:25:00|23050.8|23010.8|23082.6|23042.6|23098.2|23058.2|23050.8|23010.8|0
1647214200000|2022-03-13 23:30:00|23082|23042|23080.1|23040.1|23090.7|23050.7|23076.4|23036.4|0
1647214500000|2022-03-13 23:35:00|23079.9|23039.9|23072.2|23032.2|23079.9|23039.9|23062.1|23022.1|0
1647214800000|2022-03-13 23:40:00|23071.6|23031.6|23064.8|23024.8|23072.2|23032.2|23061|23021|0
1647215100000|2022-03-13 23:45:00|23065.4|23025.4|23102.7|23062.7|23110.2|23070.2|23065.4|23025.4|0
1647215400000|2022-03-13 23:50:00|23103.4|23063.4|23102.7|23062.7|23116.4|23076.4|23099.6|23059.6|0
1647215700000|2022-03-13 23:55:00|23099.6|23059.6|23095.2|23055.2|23107.7|23067.7|23092.1|23052.1|0
1647216000000|2022-03-14 00:00:00|23094.6|23054.6|23097.8|23057.8|23103.4|23063.4|23077.8|23037.8|0
1647216300000|2022-03-14 00:05:00|23099|23059|23087|23047|23111.4|23071.4|23082.4|23042.4|0
1647216600000|2022-03-14 00:10:00|23086.4|23046.4|23103.8|23063.8|23109.4|23069.4|23079.5|23039.5|0
1647216900000|2022-03-14 00:15:00|23105|23065|23402.8|23362.8|23414.1|23374.1|23105|23065|0
1647217200000|2022-03-14 00:20:00|23402.2|23362.2|23339.5|23299.5|23409|23369|23339.5|23299.5|0
1647217500000|2022-03-14 00:25:00|23340.1|23300.1|23359.3|23319.3|23368.7|23328.7|23317.9|23277.9|0
1647217800000|2022-03-14 00:30:00|23358.7|23318.7|23357.9|23317.9|23365.5|23325.5|23303.7|23263.7|0
1647218100000|2022-03-14 00:35:00|23357.4|23317.4|23252.1|23212.1|23359.1|23319.1|23241.5|23201.5|0
1647218400000|2022-03-14 00:40:00|23252.7|23212.7|23227.4|23187.4|23253.9|23213.9|23205.7|23165.7|0
1647218700000|2022-03-14 00:45:00|23227.3|23187.3|23227.4|23187.4|23249.1|23209.1|23221.1|23181.1|0
1647219000000|2022-03-14 00:50:00|23226.8|23186.8|23224.3|23184.3|23235.4|23195.4|23207.4|23167.4|0
1647219300000|2022-03-14 00:55:00|23226.1|23186.1|23257.1|23217.1|23300.5|23260.5|23210.5|23170.5|0
1647219600000|2022-03-14 01:00:00|23257.7|23217.7|23271.8|23231.8|23286.4|23246.4|23252.3|23212.3|0
1647219900000|2022-03-14 01:05:00|23271.2|23231.2|23277.9|23237.9|23277.9|23237.9|23256.3|23216.3|0
1647220200000|2022-03-14 01:10:00|23278.5|23238.5|23279.6|23239.6|23293.4|23253.4|23257.9|23217.9|0
1647220500000|2022-03-14 01:15:00|23277.8|23237.8|23302.7|23262.7|23316.9|23276.9|23273.4|23233.4|0
1647220800000|2022-03-14 01:20:00|23300.4|23260.4|23273.2|23233.2|23324.4|23284.4|23265.2|23225.2|0
1647221100000|2022-03-14 01:25:00|23273.8|23233.8|23280.7|23240.7|23285.6|23245.6|23260.8|23220.8|0
1647221400000|2022-03-14 01:30:00|23281.9|23241.9|23260.8|23220.8|23296.1|23256.1|23257.5|23217.5|0
1647221700000|2022-03-14 01:35:00|23260.2|23220.2|23275|23235|23278.2|23238.2|23256.4|23216.4|0
1647222000000|2022-03-14 01:40:00|23275.6|23235.6|23301.2|23261.2|23303|23263|23273.3|23233.3|0
1647222300000|2022-03-14 01:45:00|23299.5|23259.5|23259.5|23219.5|23301.2|23261.2|23259.5|23219.5|0
1647222600000|2022-03-14 01:50:00|23260.6|23220.6|23288.8|23248.8|23299.8|23259.8|23259.4|23219.4|0
1647222900000|2022-03-14 01:55:00|23289.3|23249.3|23285.6|23245.6|23298|23258|23259.4|23219.4|0
1647223200000|2022-03-14 02:00:00|23284.4|23244.4|23227.8|23187.8|23284.4|23244.4|23224.7|23184.7|0
1647223500000|2022-03-14 02:05:00|23226.7|23186.7|23197.4|23157.4|23248.3|23208.3|23197.4|23157.4|0
1647223800000|2022-03-14 02:10:00|23195.1|23155.1|23209.8|23169.8|23230.3|23190.3|23185.1|23145.1|0
1647224100000|2022-03-14 02:15:00|23209.2|23169.2|23208.5|23168.5|23213.4|23173.4|23200.9|23160.9|0
1647224400000|2022-03-14 02:20:00|23207.9|23167.9|23189.7|23149.7|23207.9|23167.9|23171.3|23131.3|0
1647224700000|2022-03-14 02:25:00|23186.8|23146.8|23148.2|23108.2|23186.8|23146.8|23146.5|23106.5|0
1647225000000|2022-03-14 02:30:00|23148.8|23108.8|23124.7|23084.7|23151.3|23111.3|23106.2|23066.2|0
1647225300000|2022-03-14 02:35:00|23124.1|23084.1|23095.3|23055.3|23124.8|23084.8|23084.5|23044.5|0
1647225600000|2022-03-14 02:40:00|23094.7|23054.7|23076.3|23036.3|23103.3|23063.3|23071.4|23031.4|0
1647225900000|2022-03-14 02:45:00|23076.9|23036.9|23078.1|23038.1|23084.2|23044.2|23051.5|23011.5|0
1647226200000|2022-03-14 02:50:00|23078.6|23038.6|23113.5|23073.5|23116.7|23076.7|23078.6|23038.6|0
1647226500000|2022-03-14 02:55:00|23112.9|23072.9|23110.4|23070.4|23129|23089|23102.8|23062.8|0
1647226800000|2022-03-14 03:00:00|23109.8|23069.8|23189.4|23149.4|23200|23160|23109.1|23069.1|0
1647227100000|2022-03-14 03:05:00|23188.8|23148.8|23124.2|23084.2|23200|23160|23124.2|23084.2|0
1647227400000|2022-03-14 03:10:00|23123.1|23083.1|23122.6|23082.6|23139.7|23099.7|23097.8|23057.8|0
1647227700000|2022-03-14 03:15:00|23124.3|23084.3|23161.6|23121.6|23164.7|23124.7|23124.3|23084.3|0
1647228000000|2022-03-14 03:20:00|23162.2|23122.2|23195.9|23155.9|23202.1|23162.1|23161.9|23121.9|0
1647228300000|2022-03-14 03:25:00|23195.4|23155.4|23200.3|23160.3|23205.2|23165.2|23187.9|23147.9|0
1647228600000|2022-03-14 03:30:00|23201.5|23161.5|23192.6|23152.6|23203.4|23163.4|23167.9|23127.9|0
1647228900000|2022-03-14 03:35:00|23192|23152|23159.2|23119.2|23194.1|23154.1|23158.6|23118.6|0
1647229200000|2022-03-14 03:40:00|23159.9|23119.9|23124.6|23084.6|23161.7|23121.7|23109|23069|0
1647229500000|2022-03-14 03:45:00|23124|23084|23101.1|23061.1|23138.4|23098.4|23098|23058|0
1647229800000|2022-03-14 03:50:00|23101.7|23061.7|23135.3|23095.3|23135.3|23095.3|23101.7|23061.7|0
1647230100000|2022-03-14 03:55:00|23134|23094|23116.8|23076.8|23134|23094|23116.8|23076.8|0
1647230400000|2022-03-14 04:00:00|23117.4|23077.4|23129.3|23089.3|23135.5|23095.5|23109.3|23069.3|0
1647230700000|2022-03-14 04:05:00|23128.1|23088.1|23120|23080|23129.3|23089.3|23110.8|23070.8|0
1647231000000|2022-03-14 04:10:00|23119.4|23079.4|23104.6|23064.6|23123.1|23083.1|23092.2|23052.2|0
1647231300000|2022-03-14 04:15:00|23104|23064|23110.9|23070.9|23115.7|23075.7|23103.3|23063.3|0
1647231600000|2022-03-14 04:20:00|23111.4|23071.4|23151.1|23111.1|23152.9|23112.9|23104.6|23064.6|0
1647231900000|2022-03-14 04:25:00|23149.4|23109.4|23132.5|23092.5|23154.2|23114.2|23128|23088|0
1647232200000|2022-03-14 04:30:00|23133.1|23093.1|23131.1|23091.1|23143.5|23103.5|23121.8|23081.8|0
1647232500000|2022-03-14 04:35:00|23131.7|23091.7|23127.3|23087.3|23137.3|23097.3|23120.1|23080.1|0
1647232800000|2022-03-14 04:40:00|23126.7|23086.7|23124.2|23084.2|23127.3|23087.3|23121.1|23081.1|0
1647233100000|2022-03-14 04:45:00|23124.8|23084.8|23102.4|23062.4|23129.1|23089.1|23102.4|23062.4|0
1647233400000|2022-03-14 04:50:00|23104.2|23064.2|23101.1|23061.1|23108.6|23068.6|23099.3|23059.3|0
1647233700000|2022-03-14 04:55:00|23103.4|23063.4|23132.2|23092.2|23144.7|23104.7|23102.4|23062.4|0
1647234000000|2022-03-14 05:00:00|23131.6|23091.6|23123.2|23083.2|23147.7|23107.7|23112.5|23072.5|0
1647234300000|2022-03-14 05:05:00|23123.8|23083.8|23193.1|23153.1|23200.7|23160.7|23117|23077|0
1647234600000|2022-03-14 05:10:00|23193.7|23153.7|23185.2|23145.2|23197.6|23157.6|23162.1|23122.1|0
1647234900000|2022-03-14 05:15:00|23184.6|23144.6|23163.5|23123.5|23184.6|23144.6|23163.5|23123.5|0
1647235200000|2022-03-14 05:20:00|23162.9|23122.9|23157.5|23117.5|23171.7|23131.7|23151.3|23111.3|0
1647235500000|2022-03-14 05:25:00|23158.1|23118.1|23193.6|23153.6|23193.6|23153.6|23157.5|23117.5|0
1647235800000|2022-03-14 05:30:00|23190.5|23150.5|23171.9|23131.9|23196.7|23156.7|23165.7|23125.7|0
1647236100000|2022-03-14 05:35:00|23172.5|23132.5|23181.2|23141.2|23184.3|23144.3|23172.5|23132.5|0
1647236400000|2022-03-14 05:40:00|23181.8|23141.8|23195.2|23155.2|23195.2|23155.2|23178.1|23138.1|0
1647236700000|2022-03-14 05:45:00|23195.3|23155.3|23196.6|23156.6|23198.4|23158.4|23193.5|23153.5|0
1647237000000|2022-03-14 05:50:00|23196|23156|23198.4|23158.4|23202.8|23162.8|23192.2|23152.2|0
1647237300000|2022-03-14 05:55:00|23199|23159|23207.5|23167.5|23217|23177|23195.3|23155.3|0
1647237600000|2022-03-14 06:00:00|23207.4|23167.4|23121|23081|23208.8|23168.8|23113.4|23073.4|0
1647237900000|2022-03-14 06:05:00|23121.5|23081.5|23114.8|23074.8|23129|23089|23110.4|23070.4|0
1647238200000|2022-03-14 06:10:00|23115.4|23075.4|23110.4|23070.4|23132.1|23092.1|23107.3|23067.3|0
1647238500000|2022-03-14 06:15:00|23111|23071|23164.6|23124.6|23164.6|23124.6|23086.8|23046.8|0
1647238800000|2022-03-14 06:20:00|23164|23124|23298|23258|23298|23258|23125.9|23085.9|0
1647239100000|2022-03-14 06:25:00|23297.4|23257.4|23288.8|23248.8|23316.7|23276.7|23259.7|23219.7|0
1647239400000|2022-03-14 06:30:00|23291.7|23251.7|23274.1|23234.1|23322.5|23282.5|23263.6|23223.6|0
1647239700000|2022-03-14 06:35:00|23274.7|23234.7|23342.4|23302.4|23344.2|23304.2|23264.9|23224.9|0
1647240000000|2022-03-14 06:40:00|23342.5|23302.5|23313.1|23273.1|23351.7|23311.7|23297.6|23257.6|0
1647240300000|2022-03-14 06:45:00|23313.7|23273.7|23303.9|23263.9|23331.8|23291.8|23303.9|23263.9|0
1647240600000|2022-03-14 06:50:00|23303.3|23263.3|23254.2|23214.2|23303.3|23263.3|23247.9|23207.9|0
1647240900000|2022-03-14 06:55:00|23253.6|23213.6|23379.7|23339.7|23387.1|23347.1|23251|23211|0
1647241200000|2022-03-14 07:00:00|23376.1|23336.1|23330.5|23315.5|23376.1|23336.1|23253|23232.6|175
1647241500000|2022-03-14 07:05:00|23333|23318|23388|23373|23388|23373|23318|23303|106
1647241800000|2022-03-14 07:10:00|23390.5|23375.5|23375.5|23360.5|23405.5|23390.5|23345.5|23330.5|45
1647242100000|2022-03-14 07:15:00|23378|23363|23383|23368|23390.5|23375.5|23345.5|23330.5|47
1647242400000|2022-03-14 07:20:00|23385.5|23370.5|23403|23388|23405.5|23390.5|23373|23358|67
1647242700000|2022-03-14 07:25:00|23400.5|23385.5|23408|23393|23423|23408|23383|23368|26
1647243000000|2022-03-14 07:30:00|23405.5|23390.5|23405.5|23390.5|23415.5|23400.5|23363|23348|31
1647243300000|2022-03-14 07:35:00|23403|23388|23400.5|23385.5|23443|23428|23390.5|23375.5|38
1647243600000|2022-03-14 07:40:00|23403|23388|23393|23378|23405.5|23390.5|23383|23368|9
1647243900000|2022-03-14 07:45:00|23388|23373|23345.5|23330.5|23393|23378|23345.5|23330.5|208
1647244200000|2022-03-14 07:50:00|23343|23328|23343|23328|23358|23343|23330.5|23315.5|23
1647244500000|2022-03-14 07:55:00|23345.5|23330.5|23353|23338|23353|23338|23323|23308|49
1647244800000|2022-03-14 08:00:00|23365.5|23350.5|23298|23283|23368|23353|23290.5|23275.5|654
1647245100000|2022-03-14 08:05:00|23300.5|23285.5|23373|23358|23405.5|23390.5|23258|23243|647
1647245400000|2022-03-14 08:10:00|23370.5|23355.5|23355.5|23340.5|23458|23443|23338|23323|721
1647245700000|2022-03-14 08:15:00|23358|23343|23328|23313|23365.5|23350.5|23285.5|23270.5|320
1647246000000|2022-03-14 08:20:00|23325.5|23310.5|23368|23353|23378|23363|23308|23293|261
1647246300000|2022-03-14 08:25:00|23370.5|23355.5|23325.5|23310.5|23373|23358|23288|23273|510
1647246600000|2022-03-14 08:30:00|23323|23308|23260.5|23245.5|23323|23308|23243|23228|251
1647246900000|2022-03-14 08:35:00|23258|23243|23305.5|23290.5|23335.5|23320.5|23248|23233|202
1647247200000|2022-03-14 08:40:00|23309.5|23294.5|23314.5|23299.5|23347|23332|23272|23257|196
1647247500000|2022-03-14 08:45:00|23312|23297|23347|23332|23357|23342|23309.5|23294.5|110
1647247800000|2022-03-14 08:50:00|23349.5|23334.5|23349.5|23334.5|23402|23387|23317|23302|366
1647248100000|2022-03-14 08:55:00|23352|23337|23402|23387|23417|23402|23337|23322|205
1647248400000|2022-03-14 09:00:00|23404.5|23389.5|23464.5|23449.5|23472|23457|23387|23372|316
1647248700000|2022-03-14 09:05:00|23467|23452|23487|23472|23502|23487|23454.5|23439.5|252
1647249000000|2022-03-14 09:10:00|23489.5|23474.5|23477|23462|23552|23537|23462|23447|430
1647249300000|2022-03-14 09:15:00|23474.5|23459.5|23479.5|23464.5|23507|23492|23437|23422|341
1647249600000|2022-03-14 09:20:00|23482|23467|23457|23442|23507|23492|23454.5|23439.5|281
1647249900000|2022-03-14 09:25:00|23459.5|23444.5|23457|23442|23469.5|23454.5|23422|23407|263
1647250200000|2022-03-14 09:30:00|23462|23447|23482|23467|23492|23477|23449.5|23434.5|356
1647250500000|2022-03-14 09:35:00|23484.5|23469.5|23564.5|23549.5|23564.5|23549.5|23474.5|23459.5|393
1647250800000|2022-03-14 09:40:00|23567|23552|23577|23562|23632|23617|23552|23537|695
1647251100000|2022-03-14 09:45:00|23579.5|23564.5|23564.5|23549.5|23604.5|23589.5|23562|23547|377
1647251400000|2022-03-14 09:50:00|23567|23552|23574.5|23559.5|23602|23587|23544.5|23529.5|322
1647251700000|2022-03-14 09:55:00|23577|23562|23574.5|23559.5|23627|23612|23534.5|23519.5|496
1647252000000|2022-03-14 10:00:00|23577|23562|23542|23527|23589.5|23574.5|23529.5|23514.5|501
1647252300000|2022-03-14 10:05:00|23547|23532|23499.5|23484.5|23552|23537|23487|23472|249
1647252600000|2022-03-14 10:10:00|23497|23482|23452|23437|23502|23487|23424.5|23409.5|508
1647252900000|2022-03-14 10:15:00|23449.5|23434.5|23469.5|23454.5|23492|23477|23432|23417|91
1647253200000|2022-03-14 10:20:00|23467|23452|23519.5|23504.5|23522|23507|23464.5|23449.5|101
1647253500000|2022-03-14 10:25:00|23517|23502|23557|23542|23559.5|23544.5|23502|23487|164
1647253800000|2022-03-14 10:30:00|23559.5|23544.5|23552|23537|23609.5|23594.5|23527|23512|2132
1647254100000|2022-03-14 10:35:00|23549.5|23534.5|23509.5|23494.5|23559.5|23544.5|23504.5|23489.5|171
1647254400000|2022-03-14 10:40:00|23507|23492|23487|23472|23524.5|23509.5|23477|23462|192
1647254700000|2022-03-14 10:45:00|23489.5|23474.5|23492|23477|23532|23517|23482|23467|115
1647255000000|2022-03-14 10:50:00|23494.5|23479.5|23489.5|23474.5|23494.5|23479.5|23452|23437|448
1647255300000|2022-03-14 10:55:00|23487|23472|23529.5|23514.5|23529.5|23514.5|23479.5|23464.5|100
1647255600000|2022-03-14 11:00:00|23527|23512|23517|23502|23547|23532|23512|23497|72
1647255900000|2022-03-14 11:05:00|23519.5|23504.5|23527|23512|23554.5|23539.5|23519.5|23504.5|67
1647256200000|2022-03-14 11:10:00|23529.5|23514.5|23579.5|23564.5|23582|23567|23522|23507|296
1647256500000|2022-03-14 11:15:00|23577|23562|23562|23547|23582|23567|23552|23537|113
1647256800000|2022-03-14 11:20:00|23564.5|23549.5|23557|23542|23577|23562|23552|23537|86
1647257100000|2022-03-14 11:25:00|23554.5|23539.5|23464.5|23449.5|23557|23542|23452|23437|388
1647257400000|2022-03-14 11:30:00|23462|23447|23437|23422|23507|23492|23432|23417|133
1647257700000|2022-03-14 11:35:00|23439.5|23424.5|23447|23432|23484.5|23469.5|23427|23412|127
1647258000000|2022-03-14 11:40:00|23449.5|23434.5|23394.5|23379.5|23479.5|23464.5|23392|23377|307
1647258300000|2022-03-14 11:45:00|23397|23382|23384.5|23369.5|23414.5|23399.5|23344.5|23329.5|408
1647258600000|2022-03-14 11:50:00|23382|23367|23364.5|23349.5|23419.5|23404.5|23362|23347|293
1647258900000|2022-03-14 11:55:00|23367|23352|23377|23362|23422|23407|23354.5|23339.5|287
1647259200000|2022-03-14 12:00:00|23374.5|23359.5|23397|23382|23409.5|23394.5|23367|23352|140
1647259500000|2022-03-14 12:05:00|23399.5|23384.5|23422|23407|23432|23417|23397|23382|532
1647259800000|2022-03-14 12:10:00|23419.5|23404.5|23407|23392|23427|23412|23397|23382|146
1647260100000|2022-03-14 12:15:00|23404.5|23389.5|23364.5|23349.5|23422|23407|23364.5|23349.5|105
1647260400000|2022-03-14 12:20:00|23367|23352|23332|23317|23377|23362|23329.5|23314.5|209
1647260700000|2022-03-14 12:25:00|23334.5|23319.5|23339.5|23324.5|23357|23342|23329.5|23314.5|144
1647261000000|2022-03-14 12:30:00|23342|23327|23407|23392|23407|23392|23342|23327|130
1647261300000|2022-03-14 12:35:00|23409.5|23394.5|23374.5|23359.5|23409.5|23394.5|23352|23337|330
1647261600000|2022-03-14 12:40:00|23372.9|23357.9|23420.4|23405.4|23430.4|23415.4|23367.9|23352.9|143
1647261900000|2022-03-14 12:45:00|23422.9|23407.9|23417.9|23402.9|23437.9|23422.9|23390.4|23375.4|210
1647262200000|2022-03-14 12:50:00|23420.4|23405.4|23405.4|23390.4|23455.4|23440.4|23382.9|23367.9|371
1647262500000|2022-03-14 12:55:00|23407.9|23392.9|23415.4|23400.4|23435.4|23420.4|23375.4|23360.4|697
1647262800000|2022-03-14 13:00:00|23412.9|23397.9|23420.4|23405.4|23430.4|23415.4|23387.9|23372.9|136
1647263100000|2022-03-14 13:05:00|23422.9|23407.9|23425.4|23410.4|23440.4|23425.4|23410.4|23395.4|192
1647263400000|2022-03-14 13:10:00|23427.9|23412.9|23440.4|23425.4|23442.9|23427.9|23420.4|23405.4|88
1647263700000|2022-03-14 13:15:00|23435.4|23420.4|23455.4|23440.4|23455.4|23440.4|23430.4|23415.4|342
1647264000000|2022-03-14 13:20:00|23457.9|23442.9|23452.9|23437.9|23467.9|23452.9|23435.4|23420.4|417
1647264300000|2022-03-14 13:25:00|23450.4|23435.4|23425.4|23410.4|23460.4|23445.4|23425.4|23410.4|96
1647264600000|2022-03-14 13:30:00|23427.9|23412.9|23370.4|23355.4|23455.4|23440.4|23367.9|23352.9|212
1647264900000|2022-03-14 13:35:00|23375.4|23360.4|23342.9|23327.9|23395.4|23380.4|23317.9|23302.9|170
1647265200000|2022-03-14 13:40:00|23340.4|23325.4|23422.9|23407.9|23437.9|23422.9|23310.4|23295.4|208
1647265500000|2022-03-14 13:45:00|23420.4|23405.4|23427.9|23412.9|23450.4|23435.4|23402.9|23387.9|239
1647265800000|2022-03-14 13:50:00|23430.4|23415.4|23410.4|23395.4|23442.9|23427.9|23402.9|23387.9|252
1647266100000|2022-03-14 13:55:00|23407.9|23392.9|23415.4|23400.4|23435.4|23420.4|23387.9|23372.9|314
1647266400000|2022-03-14 14:00:00|23410.4|23395.4|23420.4|23405.4|23450.4|23435.4|23380.4|23365.4|162
1647266700000|2022-03-14 14:05:00|23425.4|23410.4|23485.4|23470.4|23485.4|23470.4|23417.9|23402.9|198
1647267000000|2022-03-14 14:10:00|23482.9|23467.9|23510.4|23495.4|23525.4|23510.4|23477.9|23462.9|227
1647267300000|2022-03-14 14:15:00|23512.9|23497.9|23525.4|23510.4|23530.4|23515.4|23485.4|23470.4|230
1647267600000|2022-03-14 14:20:00|23527.9|23512.9|23540.4|23525.4|23545.4|23530.4|23510.4|23495.4|174
1647267900000|2022-03-14 14:25:00|23542.9|23527.9|23507.9|23492.9|23555.4|23540.4|23490.4|23475.4|187
1647268200000|2022-03-14 14:30:00|23505.4|23490.4|23482.9|23467.9|23510.4|23495.4|23460.4|23445.4|184
1647268500000|2022-03-14 14:35:00|23485.4|23470.4|23500.4|23485.4|23510.4|23495.4|23482.9|23467.9|1110
1647268800000|2022-03-14 14:40:00|23505.4|23490.4|23505.4|23490.4|23520.4|23505.4|23490.4|23475.4|642
1647269100000|2022-03-14 14:45:00|23507.9|23492.9|23505.4|23490.4|23525.4|23510.4|23490.4|23475.4|116
1647269400000|2022-03-14 14:50:00|23502.9|23487.9|23550.4|23535.4|23565.4|23550.4|23495.4|23480.4|182
1647269700000|2022-03-14 14:55:00|23547.9|23532.9|23590.4|23575.4|23592.9|23577.9|23542.9|23527.9|234
1647270000000|2022-03-14 15:00:00|23595.4|23580.4|23580.4|23565.4|23605.4|23590.4|23570.4|23555.4|500
1647270300000|2022-03-14 15:05:00|23582.9|23567.9|23555.4|23540.4|23590.4|23575.4|23550.4|23535.4|213
1647270600000|2022-03-14 15:10:00|23552.4|23537.4|23522.4|23507.4|23564.9|23549.9|23517.4|23502.4|159
1647270900000|2022-03-14 15:15:00|23524.9|23509.9|23497.4|23482.4|23544.9|23529.9|23492.4|23477.4|228
1647271200000|2022-03-14 15:20:00|23499.9|23484.9|23472.4|23457.4|23499.9|23484.9|23457.4|23442.4|197
1647271500000|2022-03-14 15:25:00|23467.4|23452.4|23467.4|23452.4|23487.4|23472.4|23464.9|23449.9|116
1647271800000|2022-03-14 15:30:00|23469.9|23454.9|23497.4|23482.4|23497.4|23482.4|23457.4|23442.4|187
1647272100000|2022-03-14 15:35:00|23492.4|23477.4|23494.9|23479.9|23497.4|23482.4|23474.9|23459.9|264
1647272400000|2022-03-14 15:40:00|23492.4|23477.4|23482.4|23467.4|23497.4|23482.4|23462.4|23447.4|391
1647272700000|2022-03-14 15:45:00|23479.9|23464.9|23432.4|23417.4|23482.4|23467.4|23427.4|23412.4|141
1647273000000|2022-03-14 15:50:00|23429.9|23414.9|23427.4|23412.4|23432.4|23417.4|23407.4|23392.4|480
1647273300000|2022-03-14 15:55:00|23424.9|23409.9|23419.9|23404.9|23432.4|23417.4|23392.4|23377.4|153
1647273600000|2022-03-14 16:00:00|23417.4|23402.4|23404.9|23389.9|23417.4|23402.4|23392.4|23377.4|122
1647273900000|2022-03-14 16:05:00|23402.4|23387.4|23402.4|23387.4|23427.4|23412.4|23402.4|23387.4|110
1647274200000|2022-03-14 16:10:00|23404.9|23389.9|23394.9|23379.9|23417.4|23402.4|23384.9|23369.9|206
1647274500000|2022-03-14 16:15:00|23392.4|23377.4|23409.9|23394.9|23414.9|23399.9|23387.4|23372.4|157
1647274800000|2022-03-14 16:20:00|23412.4|23397.4|23432.4|23417.4|23437.4|23422.4|23397.4|23382.4|171
1647275100000|2022-03-14 16:25:00|23427.4|23412.4|23427.4|23412.4|23429.9|23414.9|23407.4|23392.4|280
1647275400000|2022-03-14 16:30:00|23432.4|23417.4|23424.9|23409.9|23442.4|23427.4|23399.9|23384.9|741
1647275700000|2022-03-14 16:35:00|23422.4|23407.4|23412.4|23397.4|23432.4|23417.4|23402.4|23387.4|264
1647276000000|2022-03-14 16:40:00|23409.9|23394.9|23397.4|23382.4|23464.9|23449.9|23394.9|23379.9|175
1647276300000|2022-03-14 16:45:00|23394.9|23379.9|23327.4|23312.4|23397.4|23382.4|23317.4|23302.4|245
1647276600000|2022-03-14 16:50:00|23329.9|23309.9|23304.9|23284.9|23339.9|23314.9|23304.9|23284.9|75
1647276900000|2022-03-14 16:55:00|23299.9|23274.9|23314.9|23289.9|23339.9|23319.9|23299.9|23274.9|92
1647277200000|2022-03-14 17:00:00|23309.9|23294.9|23289.9|23269.9|23329.9|23309.9|23289.9|23264.9|34
1647277500000|2022-03-14 17:05:00|23294.9|23264.9|23299.9|23279.9|23319.9|23299.9|23289.9|23264.9|24
1647277800000|2022-03-14 17:10:00|23304.9|23284.9|23319.9|23294.9|23324.9|23299.9|23299.9|23279.9|22
1647278100000|2022-03-14 17:15:00|23314.9|23289.9|23354.9|23334.9|23359.9|23339.9|23309.9|23284.9|44
1647278400000|2022-03-14 17:20:00|23349.9|23329.9|23349.9|23324.9|23359.9|23339.9|23324.9|23304.9|24
1647278700000|2022-03-14 17:25:00|23344.9|23329.9|23309.9|23289.9|23349.9|23329.9|23304.9|23284.9|8
1647279000000|2022-03-14 17:30:00|23314.9|23294.9|23299.9|23274.9|23324.9|23299.9|23264.9|23239.9|71
1647279300000|2022-03-14 17:35:00|23294.9|23269.9|23234.9|23209.9|23294.9|23274.9|23229.9|23204.9|122
1647279600000|2022-03-14 17:40:00|23239.9|23214.9|23244.9|23219.9|23254.9|23234.9|23219.9|23199.9|13
1647279900000|2022-03-14 17:45:00|23249.9|23224.9|23229.9|23204.9|23264.9|23244.9|23224.9|23204.9|17
1647280200000|2022-03-14 17:50:00|23234.9|23209.9|23234.9|23214.9|23249.9|23224.9|23219.9|23199.9|59
1647280500000|2022-03-14 17:55:00|23229.9|23209.9|23239.9|23214.9|23259.9|23239.9|23229.9|23209.9|15
1647280800000|2022-03-14 18:00:00|23234.9|23219.9|23229.9|23209.9|23239.9|23219.9|23224.9|23199.9|9
1647281100000|2022-03-14 18:05:00|23234.9|23204.9|23234.9|23214.9|23244.9|23219.9|23229.9|23204.9|25
1647281400000|2022-03-14 18:10:00|23239.9|23219.9|23244.9|23219.9|23244.9|23224.9|23224.9|23204.9|8
1647281700000|2022-03-14 18:15:00|23239.9|23214.9|23229.9|23204.9|23244.9|23219.9|23219.9|23199.9|9
1647282000000|2022-03-14 18:20:00|23234.9|23209.9|23214.9|23194.9|23234.9|23214.9|23204.9|23184.9|12
1647282300000|2022-03-14 18:25:00|23219.9|23199.9|23209.9|23184.9|23229.9|23204.9|23204.9|23184.9|11
1647282600000|2022-03-14 18:30:00|23204.9|23189.9|23219.9|23199.9|23219.9|23199.9|23199.9|23179.9|44
1647282900000|2022-03-14 18:35:00|23224.9|23204.9|23229.9|23204.9|23239.9|23219.9|23219.9|23194.9|31
1647283200000|2022-03-14 18:40:00|23234.9|23209.9|23219.9|23199.9|23234.9|23214.9|23209.9|23184.9|22
1647283500000|2022-03-14 18:45:00|23224.9|23189.9|23214.9|23189.9|23224.9|23194.9|23204.9|23179.9|22
1647283800000|2022-03-14 18:50:00|23219.9|23194.9|23239.9|23219.9|23239.9|23219.9|23204.9|23184.9|5
1647284100000|2022-03-14 18:55:00|23244.9|23224.9|23269.9|23244.9|23269.9|23249.9|23239.9|23219.9|21
1647284400000|2022-03-14 19:00:00|23264.9|23249.9|23304.9|23279.9|23319.9|23294.9|23254.9|23229.9|70
1647284700000|2022-03-14 19:05:00|23299.9|23274.9|23274.9|23249.9|23309.9|23284.9|23264.9|23244.9|22
1647285000000|2022-03-14 19:10:00|23269.9|23244.9|23299.9|23274.9|23304.9|23284.9|23269.9|23244.9|8
1647285300000|2022-03-14 19:15:00|23304.9|23279.9|23294.9|23274.9|23324.9|23299.9|23284.9|23259.9|9
1647285600000|2022-03-14 19:20:00|23299.9|23269.9|23314.9|23294.9|23314.9|23294.9|23284.9|23264.9|12
1647285900000|2022-03-14 19:25:00|23309.9|23289.9|23292.4|23277.4|23314.9|23294.9|23289.9|23269.9|30
1647286200000|2022-03-14 19:30:00|23294.9|23279.9|23254.9|23239.9|23297.4|23282.4|23234.9|23219.9|28
1647286500000|2022-03-14 19:35:00|23257.4|23242.4|23274.9|23259.9|23289.9|23274.9|23249.9|23234.9|18
1647286800000|2022-03-14 19:40:00|23272.4|23257.4|23294.9|23279.9|23294.9|23279.9|23269.9|23254.9|8
1647287100000|2022-03-14 19:45:00|23297.4|23282.4|23279.9|23264.9|23302.4|23287.4|23264.9|23249.9|24
1647287400000|2022-03-14 19:50:00|23274.9|23259.9|23269.9|23254.9|23297.4|23282.4|23262.4|23247.4|23
1647287700000|2022-03-14 19:55:00|23272.4|23257.4|23284.9|23269.9|23307.4|23292.4|23272.4|23257.4|26
1647288000000|2022-03-14 20:00:00|23287.4|23272.4|23289.9|23274.9|23314.9|23299.9|23287.4|23272.4|10
1647288300000|2022-03-14 20:05:00|23292.4|23277.4|23302.4|23287.4|23304.9|23289.9|23289.9|23274.9|3
1647288600000|2022-03-14 20:10:00|23304.9|23289.9|23297.4|23282.4|23307.4|23292.4|23297.4|23282.4|7
1647288900000|2022-03-14 20:15:00|23294.9|23279.9|23274.9|23259.9|23294.9|23279.9|23274.9|23259.9|3
1647289200000|2022-03-14 20:20:00|23272.4|23257.4|23269.9|23254.9|23277.4|23262.4|23269.9|23254.9|1
1647289500000|2022-03-14 20:25:00|23272.4|23257.4|23279.9|23264.9|23279.9|23264.9|23269.9|23254.9|1
1647289800000|2022-03-14 20:30:00|23277.4|23262.4|23289.9|23274.9|23289.9|23274.9|23277.4|23262.4|2
1647290100000|2022-03-14 20:35:00|23287.4|23272.4|23304.9|23289.9|23304.9|23289.9|23287.4|23272.4|15
1647290400000|2022-03-14 20:40:00|23307.4|23292.4|23317.4|23302.4|23322.4|23307.4|23307.4|23292.4|7
1647290700000|2022-03-14 20:45:00|23319.9|23304.9|23319.9|23304.9|23322.4|23307.4|23319.9|23304.9|4
1647291000000|2022-03-14 20:50:00|23322.4|23307.4|23329.9|23314.9|23329.9|23314.9|23319.9|23304.9|9
1647291300000|2022-03-14 20:55:00|23337.4|23322.4|23332.4|23317.4|23357.4|23342.4|23332.4|23317.4|16
1647291600000|2022-03-14 21:00:00|23339.5|23299.5|23337.1|23297.1|23339.5|23299.5|23331.5|23291.5|0
1647291900000|2022-03-14 21:05:00|23335.8|23295.8|23337.7|23297.7|23337.7|23297.7|23334.6|23294.6|0
1647292200000|2022-03-14 21:10:00|23334.6|23294.6|23334|23294|23334.6|23294.6|23334|23294|0
1647292500000|2022-03-14 21:15:00|23333.6|23293.6|23331.9|23291.9|23333.6|23293.6|23331.9|23291.9|0
1647292800000|2022-03-14 21:20:00|23327.6|23287.6|23322.7|23282.7|23328.3|23288.3|23314.2|23274.2|0
1647293100000|2022-03-14 21:25:00|23321.5|23281.5|23317.8|23277.8|23321.5|23281.5|23316|23276|0
1647293400000|2022-03-14 21:30:00|23319.7|23279.7|23320.3|23280.3|23322.7|23282.7|23319.1|23279.1|0
1647293700000|2022-03-14 21:35:00|23318.5|23278.5|23319.7|23279.7|23320.3|23280.3|23318.5|23278.5|0
1647294000000|2022-03-14 21:40:00|23318.5|23278.5|23323.4|23283.4|23327.6|23287.6|23318.5|23278.5|0
1647294300000|2022-03-14 21:45:00|23324|23284|23325.8|23285.8|23327|23287|23324|23284|0
1647294600000|2022-03-14 21:50:00|23325.2|23285.2|23348.6|23308.6|23350.3|23310.3|23324.6|23284.6|0
1647294900000|2022-03-14 21:55:00|23349.9|23309.9|23356|23316|23357.8|23317.8|23349.3|23309.3|0
1647295200000|2022-03-14 22:00:00|23356.1|23316.1|23345.8|23305.8|23356.4|23316.4|23333.9|23293.9|0
1647295500000|2022-03-14 22:05:00|23347.7|23307.7|23330.2|23290.2|23347.7|23307.7|23327|23287|0
1647295800000|2022-03-14 22:10:00|23330.8|23290.8|23340.2|23300.2|23350.1|23310.1|23330.8|23290.8|0
1647296100000|2022-03-14 22:15:00|23340.1|23300.1|23333.3|23293.3|23342.6|23302.6|23330.8|23290.8|0
1647296400000|2022-03-14 22:20:00|23333.9|23293.9|23335.2|23295.2|23337.6|23297.6|23330.8|23290.8|0
1647296700000|2022-03-14 22:25:00|23335.1|23295.1|23314.5|23274.5|23337.6|23297.6|23305.8|23265.8|0
1647297000000|2022-03-14 22:30:00|23314.6|23274.6|23357|23317|23373.2|23333.2|23305.8|23265.8|0
1647297300000|2022-03-14 22:35:00|23356.4|23316.4|23397.2|23357.2|23403.4|23363.4|23356.4|23316.4|0
1647297600000|2022-03-14 22:40:00|23397.8|23357.8|23384.9|23344.9|23400.9|23360.9|23378.7|23338.7|0
1647297900000|2022-03-14 22:45:00|23385|23345|23391.2|23351.2|23408|23368|23383.1|23343.1|0
1647298200000|2022-03-14 22:50:00|23391.1|23351.1|23383.1|23343.1|23395.5|23355.5|23381.2|23341.2|0
1647298500000|2022-03-14 22:55:00|23383|23343|23381.2|23341.2|23391.2|23351.2|23378.1|23338.1|0
1647298800000|2022-03-14 23:00:00|23381.1|23341.1|23357.2|23317.2|23389.3|23349.3|23352.9|23312.9|0
1647299100000|2022-03-14 23:05:00|23354.7|23314.7|23363.5|23323.5|23371.6|23331.6|23352.9|23312.9|0
1647299400000|2022-03-14 23:10:00|23363.4|23323.4|23363.5|23323.5|23363.5|23323.5|23340.4|23300.4|0
1647299700000|2022-03-14 23:15:00|23365.3|23325.3|23376|23336|23380.3|23340.3|23359.1|23319.1|0
1647300000000|2022-03-14 23:20:00|23380.3|23340.3|23365.8|23325.8|23381.4|23341.4|23365.8|23325.8|0
1647300300000|2022-03-14 23:25:00|23365.7|23325.7|23374.5|23334.5|23380.8|23340.8|23363.9|23323.9|0
1647300600000|2022-03-14 23:30:00|23367.8|23327.8|23360.3|23320.3|23377.8|23337.8|23357.2|23317.2|0
1647300900000|2022-03-14 23:35:00|23361.5|23321.5|23379|23339|23382.2|23342.2|23361.5|23321.5|0
1647301200000|2022-03-14 23:40:00|23377.8|23337.8|23371.5|23331.5|23383.4|23343.4|23363.4|23323.4|0
1647301500000|2022-03-14 23:45:00|23371.6|23331.6|23351.9|23311.9|23375.9|23335.9|23344.7|23304.7|0
1647301800000|2022-03-14 23:50:00|23352.5|23312.5|23349.4|23309.4|23355.7|23315.7|23343.2|23303.2|0
1647302100000|2022-03-14 23:55:00|23350.7|23310.7|23347.5|23307.5|23356.9|23316.9|23343.2|23303.2|0
1647302400000|2022-03-15 00:00:00|23346.3|23306.3|23333.8|23293.8|23360|23320|23328.8|23288.8|0
1647302700000|2022-03-15 00:05:00|23335|23295|23353.8|23313.8|23360|23320|23335|23295|0
1647303000000|2022-03-15 00:10:00|23352.5|23312.5|23316.8|23276.8|23358.1|23318.1|23308|23268|0
1647303300000|2022-03-15 00:15:00|23316.7|23276.7|23297.6|23257.6|23316.8|23276.8|23285.2|23245.2|0
1647303600000|2022-03-15 00:20:00|23298.2|23258.2|23297.8|23257.8|23313.1|23273.1|23291.5|23251.5|0
1647303900000|2022-03-15 00:25:00|23298.9|23258.9|23322.4|23282.4|23322.5|23282.5|23288.5|23248.5|0
1647304200000|2022-03-15 00:30:00|23323|23283|23378.3|23338.3|23380|23340|23323|23283|0
1647304500000|2022-03-15 00:35:00|23377.7|23337.7|23378.2|23338.2|23421.8|23381.8|23372.1|23332.1|0
1647304800000|2022-03-15 00:40:00|23376.4|23336.4|23367.5|23327.5|23381.3|23341.3|23350.3|23310.3|0
1647305100000|2022-03-15 00:45:00|23366.9|23326.9|23364.2|23324.2|23393.9|23353.9|23362.6|23322.6|0
1647305400000|2022-03-15 00:50:00|23364.3|23324.3|23350.2|23310.2|23368.7|23328.7|23345.7|23305.7|0
1647305700000|2022-03-15 00:55:00|23350.4|23310.4|23336.5|23296.5|23367.6|23327.6|23328.4|23288.4|0
1647306000000|2022-03-15 01:00:00|23337.1|23297.1|23365.7|23325.7|23372|23332|23337.1|23297.1|0
1647306300000|2022-03-15 01:05:00|23365.1|23325.1|23331.5|23291.5|23365.1|23325.1|23331.4|23291.4|0
1647306600000|2022-03-15 01:10:00|23332.1|23292.1|23331.5|23291.5|23348.8|23308.8|23327|23287|0
1647306900000|2022-03-15 01:15:00|23330.9|23290.9|23281.9|23241.9|23333.3|23293.3|23281.9|23241.9|0
1647307200000|2022-03-15 01:20:00|23282|23242|23333.6|23293.6|23333.6|23293.6|23281.9|23241.9|0
1647307500000|2022-03-15 01:25:00|23334.1|23294.1|23299.4|23259.4|23349.4|23309.4|23287.1|23247.1|0
1647307800000|2022-03-15 01:30:00|23299.3|23259.3|23230.9|23190.9|23302.6|23262.6|23230.8|23190.8|0
1647308100000|2022-03-15 01:35:00|23233.2|23193.2|23224.8|23184.8|23266.4|23226.4|23212|23172|0
1647308400000|2022-03-15 01:40:00|23225.4|23185.4|23241.8|23201.8|23260.4|23220.4|23224.8|23184.8|0
1647308700000|2022-03-15 01:45:00|23243|23203|23254.2|23214.2|23257.4|23217.4|23226.2|23186.2|0
1647309000000|2022-03-15 01:50:00|23254.8|23214.8|23199.9|23159.9|23279.2|23239.2|23193.7|23153.7|0
1647309300000|2022-03-15 01:55:00|23200|23160|23190.8|23150.8|23210.6|23170.6|23171.9|23131.9|0
1647309600000|2022-03-15 02:00:00|23189.1|23149.1|23228.1|23188.1|23232.6|23192.6|23175.4|23135.4|0
1647309900000|2022-03-15 02:05:00|23228.7|23188.7|23266.7|23226.7|23282.3|23242.3|23228.7|23188.7|0
1647310200000|2022-03-15 02:10:00|23266.2|23226.2|23274.8|23234.8|23288.6|23248.6|23254.4|23214.4|0
1647310500000|2022-03-15 02:15:00|23274.7|23234.7|23262.5|23222.5|23298.2|23258.2|23257.4|23217.4|0
1647310800000|2022-03-15 02:20:00|23262.6|23222.6|23267|23227|23268.8|23228.8|23234.5|23194.5|0
1647311100000|2022-03-15 02:25:00|23266.9|23226.9|23298|23258|23298|23258|23251.4|23211.4|0
1647311400000|2022-03-15 02:30:00|23298.6|23258.6|23323|23283|23326.1|23286.1|23281|23241|0
1647311700000|2022-03-15 02:35:00|23323.1|23283.1|23351.1|23311.1|23365.4|23325.4|23323.1|23283.1|0
1647312000000|2022-03-15 02:40:00|23352.8|23312.8|23332.4|23292.4|23365.1|23325.1|23331|23291|0
1647312300000|2022-03-15 02:45:00|23332.9|23292.9|23354|23314|23377.6|23337.6|23332.3|23292.3|0
1647312600000|2022-03-15 02:50:00|23353.9|23313.9|23343.2|23303.2|23371.2|23331.2|23332.1|23292.1|0
1647312900000|2022-03-15 02:55:00|23343.8|23303.8|23350.7|23310.7|23355.6|23315.6|23322.8|23282.8|0
1647313200000|2022-03-15 03:00:00|23350.8|23310.8|23338.6|23298.6|23360.3|23320.3|23326|23286|0
1647313500000|2022-03-15 03:05:00|23339.7|23299.7|23313.7|23273.7|23362.1|23322.1|23312.3|23272.3|0
1647313800000|2022-03-15 03:10:00|23313.6|23273.6|23316.7|23276.7|23340.1|23300.1|23312.2|23272.2|0
1647314100000|2022-03-15 03:15:00|23316.2|23276.2|23309.2|23269.2|23321.5|23281.5|23309.1|23269.1|0
1647314400000|2022-03-15 03:20:00|23309.1|23269.1|23323.1|23283.1|23323.1|23283.1|23304.3|23264.3|0
1647314700000|2022-03-15 03:25:00|23322.5|23282.5|23301.2|23261.2|23322.5|23282.5|23290.6|23250.6|0
1647315000000|2022-03-15 03:30:00|23301.8|23261.8|23307.6|23267.6|23312.4|23272.4|23298.1|23258.1|0
1647315300000|2022-03-15 03:35:00|23307.5|23267.5|23306.1|23266.1|23330.9|23290.9|23304.4|23264.4|0
1647315600000|2022-03-15 03:40:00|23304.3|23264.3|23301.1|23261.1|23319.8|23279.8|23288.5|23248.5|0
1647315900000|2022-03-15 03:45:00|23299.7|23259.7|23274.9|23234.9|23304.2|23264.2|23265.6|23225.6|0
1647316200000|2022-03-15 03:50:00|23276.2|23236.2|23288.8|23248.8|23290.5|23250.5|23271.8|23231.8|0
1647316500000|2022-03-15 03:55:00|23288.2|23248.2|23282.7|23242.7|23290.7|23250.7|23273.3|23233.3|0
1647316800000|2022-03-15 04:00:00|23283.3|23243.3|23291.9|23251.9|23294.9|23254.9|23281.2|23241.2|0
1647317100000|2022-03-15 04:05:00|23292.4|23252.4|23273.8|23233.8|23297.2|23257.2|23270.7|23230.7|0
1647317400000|2022-03-15 04:10:00|23273.7|23233.7|23273.8|23233.8|23275.6|23235.6|23267.6|23227.6|0
1647317700000|2022-03-15 04:15:00|23272.6|23232.6|23275.6|23235.6|23275.6|23235.6|23267.6|23227.6|0
1647318000000|2022-03-15 04:20:00|23273.8|23233.8|23270.8|23230.8|23275.6|23235.6|23264.5|23224.5|0
1647318300000|2022-03-15 04:25:00|23270.7|23230.7|23252|23212|23277.1|23237.1|23252|23212|0
1647318600000|2022-03-15 04:30:00|23251.4|23211.4|23257.1|23217.1|23264.6|23224.6|23250.7|23210.7|0
1647318900000|2022-03-15 04:35:00|23257.2|23217.2|23258.4|23218.4|23263.3|23223.3|23250.8|23210.8|0
1647319200000|2022-03-15 04:40:00|23259|23219|23261.6|23221.6|23264.7|23224.7|23255.3|23215.3|0
1647319500000|2022-03-15 04:45:00|23263.4|23223.4|23267.7|23227.7|23270.9|23230.9|23263.2|23223.2|0
1647319800000|2022-03-15 04:50:00|23268.3|23228.3|23283.2|23243.2|23285|23245|23266.4|23226.4|0
1647320100000|2022-03-15 04:55:00|23283.8|23243.8|23280.7|23240.7|23285|23245|23275.7|23235.7|0
1647320400000|2022-03-15 05:00:00|23278.8|23238.8|23244.4|23204.4|23283.2|23243.2|23241.3|23201.3|0
1647320700000|2022-03-15 05:05:00|23244.5|23204.5|23245.8|23205.8|23267.6|23227.6|23238.2|23198.2|0
1647321000000|2022-03-15 05:10:00|23245.9|23205.9|23243|23203|23252.3|23212.3|23220.9|23180.9|0
1647321300000|2022-03-15 05:15:00|23242.4|23202.4|23241.4|23201.4|23267.9|23227.9|23236.8|23196.8|0
1647321600000|2022-03-15 05:20:00|23242|23202|23244.6|23204.6|23247.6|23207.6|23230.2|23190.2|0
1647321900000|2022-03-15 05:25:00|23244.5|23204.5|23242.8|23202.8|23244.6|23204.6|23227.3|23187.3|0
1647322200000|2022-03-15 05:30:00|23242.2|23202.2|23255.4|23215.4|23257.1|23217.1|23222.9|23182.9|0
1647322500000|2022-03-15 05:35:00|23254.8|23214.8|23221.2|23181.2|23261.6|23221.6|23215|23175|0
1647322800000|2022-03-15 05:40:00|23220.6|23180.6|23218.5|23178.5|23234.2|23194.2|23206.2|23166.2|0
1647323100000|2022-03-15 05:45:00|23216.2|23176.2|23217.3|23177.3|23217.3|23177.3|23196.7|23156.7|0
1647323400000|2022-03-15 05:50:00|23217.2|23177.2|23193.5|23153.5|23217.2|23177.2|23182.8|23142.8|0
1647323700000|2022-03-15 05:55:00|23192.9|23152.9|23205.6|23165.6|23205.6|23165.6|23180.7|23140.7|0
1647324000000|2022-03-15 06:00:00|23205|23165|23179.1|23139.1|23205.6|23165.6|23169.8|23129.8|0
1647324300000|2022-03-15 06:05:00|23179.2|23139.2|23198|23158|23204.2|23164.2|23166.7|23126.7|0
1647324600000|2022-03-15 06:10:00|23197.9|23157.9|23229|23189|23236.6|23196.6|23188.7|23148.7|0
1647324900000|2022-03-15 06:15:00|23228.4|23188.4|23204|23164|23236.6|23196.6|23202.2|23162.2|0
1647325200000|2022-03-15 06:20:00|23204.5|23164.5|23222.8|23182.8|23232.1|23192.1|23202.2|23162.2|0
1647325500000|2022-03-15 06:25:00|23223.4|23183.4|23208.6|23168.6|23227.3|23187.3|23199.3|23159.3|0
1647325800000|2022-03-15 06:30:00|23208.5|23168.5|23201.5|23161.5|23214.8|23174.8|23183.7|23143.7|0
1647326100000|2022-03-15 06:35:00|23202.1|23162.1|23210.8|23170.8|23220.3|23180.3|23190.9|23150.9|0
1647326400000|2022-03-15 06:40:00|23210.7|23170.7|23192.3|23152.3|23215.7|23175.7|23190.8|23150.8|0
1647326700000|2022-03-15 06:45:00|23193.4|23153.4|23161|23121|23198.4|23158.4|23151.7|23111.7|0
1647327000000|2022-03-15 06:50:00|23161.6|23121.6|23159.6|23119.6|23165.9|23125.9|23136.2|23096.2|0
1647327300000|2022-03-15 06:55:00|23160.2|23120.2|23185.7|23145.7|23193.7|23153.7|23159.6|23119.6|0
1647327600000|2022-03-15 07:00:00|23190.9|23150.9|23157.4|23142.4|23237.4|23222.4|23152.4|23126.8|66
1647327900000|2022-03-15 07:05:00|23159.9|23144.9|23159.9|23144.9|23182.4|23167.4|23147.4|23132.4|35
1647328200000|2022-03-15 07:10:00|23157.4|23142.4|23079.9|23064.9|23157.4|23142.4|23039.9|23024.9|117
1647328500000|2022-03-15 07:15:00|23077.4|23062.4|23104.9|23089.9|23129.9|23114.9|23072.4|23057.4|127
1647328800000|2022-03-15 07:20:00|23107.4|23092.4|23139.9|23124.9|23154.9|23139.9|23089.9|23074.9|50
1647329100000|2022-03-15 07:25:00|23137.4|23122.4|23079.9|23064.9|23139.9|23124.9|23074.9|23059.9|38
1647329400000|2022-03-15 07:30:00|23077.4|23062.4|23084.9|23069.9|23122.4|23107.4|23057.4|23042.4|57
1647329700000|2022-03-15 07:35:00|23082.4|23067.4|23119.9|23104.9|23127.4|23112.4|23059.9|23044.9|44
1647330000000|2022-03-15 07:40:00|23117.4|23102.4|23119.9|23104.9|23154.9|23139.9|23089.9|23074.9|52
1647330300000|2022-03-15 07:45:00|23117.4|23102.4|23139.9|23124.9|23154.9|23139.9|23114.9|23099.9|52
1647330600000|2022-03-15 07:50:00|23137.4|23122.4|23167.4|23152.4|23177.4|23162.4|23132.4|23117.4|381
1647330900000|2022-03-15 07:55:00|23169.9|23154.9|23194.9|23179.9|23197.4|23182.4|23152.4|23137.4|67
1647331200000|2022-03-15 08:00:00|23187.4|23172.4|23154.9|23139.9|23252.4|23237.4|23147.4|23132.4|1997
1647331500000|2022-03-15 08:05:00|23157.4|23142.4|23252.4|23237.4|23287.4|23272.4|23147.4|23132.4|649
1647331800000|2022-03-15 08:10:00|23249.9|23234.9|23222.4|23207.4|23274.9|23259.9|23204.9|23189.9|542
1647332100000|2022-03-15 08:15:00|23224.9|23209.9|23152.4|23137.4|23224.9|23209.9|23142.4|23127.4|302
1647332400000|2022-03-15 08:20:00|23157.4|23142.4|23082.4|23067.4|23172.4|23157.4|23077.4|23062.4|811
1647332700000|2022-03-15 08:25:00|23084.9|23069.9|23079.9|23064.9|23122.4|23107.4|23062.4|23047.4|308
1647333000000|2022-03-15 08:30:00|23082.4|23067.4|23087.4|23072.4|23087.4|23072.4|23039.9|23024.9|244
1647333300000|2022-03-15 08:35:00|23084.9|23069.9|23062.4|23047.4|23112.4|23097.4|23052.4|23037.4|484
1647333600000|2022-03-15 08:40:00|23064.9|23049.9|23046.6|23031.6|23081.6|23066.6|23041.6|23026.6|299
1647333900000|2022-03-15 08:45:00|23049.1|23034.1|22999.1|22984.1|23049.1|23034.1|22981.6|22966.6|1533
1647334200000|2022-03-15 08:50:00|23001.6|22986.6|22996.6|22981.6|23009.1|22994.1|22971.6|22956.6|467
1647334500000|2022-03-15 08:55:00|22999.1|22984.1|22981.6|22966.6|23001.6|22986.6|22954.1|22939.1|292
1647334800000|2022-03-15 09:00:00|22979.1|22964.1|22996.6|22981.6|23004.1|22989.1|22971.6|22956.6|276
1647335100000|2022-03-15 09:05:00|22991.6|22976.6|22951.6|22936.6|22994.1|22979.1|22946.6|22931.6|892
1647335400000|2022-03-15 09:10:00|22949.1|22934.1|23021.6|23006.6|23021.6|23006.6|22946.6|22931.6|991
1647335700000|2022-03-15 09:15:00|23019.1|23004.1|22969.1|22954.1|23026.6|23011.6|22956.6|22941.6|264
1647336000000|2022-03-15 09:20:00|22971.6|22956.6|22996.6|22981.6|22996.6|22981.6|22936.6|22921.6|167
1647336300000|2022-03-15 09:25:00|22994.1|22979.1|22994.1|22979.1|23036.6|23021.6|22981.6|22966.6|240
1647336600000|2022-03-15 09:30:00|22991.6|22976.6|22996.6|22981.6|23021.6|23006.6|22981.6|22966.6|233
1647336900000|2022-03-15 09:35:00|23001.6|22986.6|23001.6|22986.6|23004.1|22989.1|22966.6|22951.6|676
1647337200000|2022-03-15 09:40:00|22999.1|22984.1|23066.6|23051.6|23076.6|23061.6|22991.6|22976.6|385
1647337500000|2022-03-15 09:45:00|23061.6|23046.6|23124.1|23109.1|23129.1|23114.1|23056.6|23041.6|549
1647337800000|2022-03-15 09:50:00|23121.6|23106.6|23076.6|23061.6|23131.6|23116.6|23071.6|23056.6|454
1647338100000|2022-03-15 09:55:00|23074.1|23059.1|23029.1|23014.1|23079.1|23064.1|23011.6|22996.6|278
1647338400000|2022-03-15 10:00:00|23031.6|23016.6|23019.1|23004.1|23044.1|23029.1|22991.6|22976.6|381
1647338700000|2022-03-15 10:05:00|23021.6|23006.6|23036.6|23021.6|23046.6|23031.6|23004.1|22989.1|202
1647339000000|2022-03-15 10:10:00|23034.1|23019.1|23079.1|23064.1|23081.6|23066.6|23021.6|23006.6|305
1647339300000|2022-03-15 10:15:00|23081.6|23066.6|23104.1|23089.1|23106.6|23091.6|23074.1|23059.1|381
1647339600000|2022-03-15 10:20:00|23101.6|23086.6|23131.6|23116.6|23149.1|23134.1|23091.6|23076.6|1553
1647339900000|2022-03-15 10:25:00|23134.1|23119.1|23146.6|23131.6|23156.6|23141.6|23124.1|23109.1|407
1647340200000|2022-03-15 10:30:00|23151.6|23136.6|23209.1|23194.1|23219.1|23204.1|23151.6|23136.6|492
1647340500000|2022-03-15 10:35:00|23206.6|23191.6|23201.6|23186.6|23221.6|23206.6|23201.6|23186.6|469
1647340800000|2022-03-15 10:40:00|23196.6|23181.6|23156.6|23141.6|23201.6|23186.6|23151.6|23136.6|194
1647341100000|2022-03-15 10:45:00|23154.1|23139.1|23184.1|23169.1|23189.1|23174.1|23141.6|23126.6|919
1647341400000|2022-03-15 10:50:00|23186.6|23171.6|23271.6|23256.6|23276.6|23261.6|23181.6|23166.6|470
1647341700000|2022-03-15 10:55:00|23276.6|23261.6|23231.6|23216.6|23336.6|23321.6|23226.6|23211.6|1587
1647342000000|2022-03-15 11:00:00|23229.1|23214.1|23256.6|23241.6|23256.6|23241.6|23221.6|23206.6|407
1647342300000|2022-03-15 11:05:00|23261.6|23246.6|23281.6|23266.6|23301.6|23286.6|23251.6|23236.6|240
1647342600000|2022-03-15 11:10:00|23284.1|23269.1|23301.6|23286.6|23311.6|23296.6|23271.6|23256.6|1077
1647342900000|2022-03-15 11:15:00|23299.1|23284.1|23249.1|23234.1|23316.6|23301.6|23244.1|23229.1|199
1647343200000|2022-03-15 11:20:00|23251.6|23236.6|23274.1|23259.1|23274.1|23259.1|23231.6|23216.6|476
1647343500000|2022-03-15 11:25:00|23271.6|23256.6|23236.6|23221.6|23286.6|23271.6|23214.1|23199.1|185
1647343800000|2022-03-15 11:30:00|23234.1|23219.1|23271.6|23256.6|23274.1|23259.1|23229.1|23214.1|115
1647344100000|2022-03-15 11:35:00|23274.1|23259.1|23274.1|23259.1|23279.1|23264.1|23246.6|23231.6|1409
1647344400000|2022-03-15 11:40:00|23271.6|23256.6|23231.6|23216.6|23271.6|23256.6|23229.1|23214.1|263
1647344700000|2022-03-15 11:45:00|23229.1|23214.1|23206.6|23191.6|23234.1|23219.1|23201.6|23186.6|128
1647345000000|2022-03-15 11:50:00|23209.1|23194.1|23221.6|23206.6|23226.6|23211.6|23206.6|23191.6|152
1647345300000|2022-03-15 11:55:00|23224.1|23209.1|23224.1|23209.1|23251.6|23236.6|23221.6|23206.6|132
1647345600000|2022-03-15 12:00:00|23226.6|23211.6|23266.6|23251.6|23276.6|23261.6|23199.1|23184.1|184
1647345900000|2022-03-15 12:05:00|23264.1|23249.1|23264.1|23249.1|23296.6|23281.6|23251.6|23236.6|80
1647346200000|2022-03-15 12:10:00|23261.6|23246.6|23314.1|23299.1|23316.6|23301.6|23261.6|23246.6|361
1647346500000|2022-03-15 12:15:00|23311.6|23296.6|23349.1|23334.1|23349.1|23334.1|23306.6|23291.6|144
1647346800000|2022-03-15 12:20:00|23351.6|23336.6|23361.6|23346.6|23396.6|23381.6|23346.6|23331.6|202
1647347100000|2022-03-15 12:25:00|23359.1|23344.1|23349.1|23334.1|23364.1|23349.1|23341.6|23326.6|191
1647347400000|2022-03-15 12:30:00|23351.6|23336.6|23406.6|23391.6|23431.6|23416.6|23351.6|23336.6|988
1647347700000|2022-03-15 12:35:00|23409.1|23394.1|23401.6|23386.6|23421.6|23406.6|23401.6|23386.6|141
1647348000000|2022-03-15 12:40:00|23396.3|23381.3|23373.8|23358.8|23403.8|23388.8|23361.3|23346.3|131
1647348300000|2022-03-15 12:45:00|23376.3|23361.3|23376.3|23361.3|23398.8|23383.8|23363.8|23348.8|851
1647348600000|2022-03-15 12:50:00|23378.8|23363.8|23383.8|23368.8|23388.8|23373.8|23363.8|23348.8|223
1647348900000|2022-03-15 12:55:00|23386.3|23371.3|23391.3|23376.3|23401.3|23386.3|23366.3|23351.3|223
1647349200000|2022-03-15 13:00:00|23393.8|23378.8|23416.3|23401.3|23421.3|23406.3|23391.3|23376.3|197
1647349500000|2022-03-15 13:05:00|23413.8|23398.8|23406.3|23391.3|23426.3|23411.3|23403.8|23388.8|945
1647349800000|2022-03-15 13:10:00|23408.8|23393.8|23446.3|23431.3|23461.3|23446.3|23408.8|23393.8|168
1647350100000|2022-03-15 13:15:00|23448.8|23433.8|23426.3|23411.3|23463.8|23448.8|23423.8|23408.8|104
1647350400000|2022-03-15 13:20:00|23428.8|23413.8|23421.3|23406.3|23438.8|23423.8|23421.3|23406.3|85
1647350700000|2022-03-15 13:25:00|23423.8|23408.8|23428.8|23413.8|23436.3|23421.3|23396.3|23381.3|152
1647351000000|2022-03-15 13:30:00|23423.8|23408.8|23446.3|23431.3|23446.3|23431.3|23401.3|23386.3|257
1647351300000|2022-03-15 13:35:00|23443.8|23428.8|23396.3|23381.3|23468.8|23453.8|23381.3|23366.3|258
1647351600000|2022-03-15 13:40:00|23398.8|23383.8|23296.3|23281.3|23408.8|23393.8|23286.3|23271.3|247
1647351900000|2022-03-15 13:45:00|23301.3|23286.3|23326.3|23311.3|23331.3|23316.3|23261.3|23246.3|251
1647352200000|2022-03-15 13:50:00|23328.8|23313.8|23331.3|23316.3|23351.3|23336.3|23303.8|23288.8|176
1647352500000|2022-03-15 13:55:00|23328.8|23313.8|23351.3|23336.3|23381.3|23366.3|23328.8|23313.8|1152
1647352800000|2022-03-15 14:00:00|23356.3|23341.3|23361.3|23346.3|23376.3|23361.3|23311.3|23296.3|277
1647353100000|2022-03-15 14:05:00|23366.3|23351.3|23308.8|23293.8|23381.3|23366.3|23293.8|23278.8|169
1647353400000|2022-03-15 14:10:00|23306.3|23291.3|23276.3|23261.3|23316.3|23301.3|23243.8|23228.8|198
1647353700000|2022-03-15 14:15:00|23273.8|23258.8|23286.3|23271.3|23298.8|23283.8|23261.3|23246.3|174
1647354000000|2022-03-15 14:20:00|23291.3|23276.3|23323.8|23308.8|23331.3|23316.3|23271.3|23256.3|169
1647354300000|2022-03-15 14:25:00|23321.3|23306.3|23356.3|23341.3|23371.3|23356.3|23301.3|23286.3|279
1647354600000|2022-03-15 14:30:00|23358.8|23343.8|23401.3|23386.3|23411.3|23396.3|23346.3|23331.3|302
1647354900000|2022-03-15 14:35:00|23403.8|23388.8|23436.3|23421.3|23443.8|23428.8|23401.3|23386.3|263
1647355200000|2022-03-15 14:40:00|23438.8|23423.8|23461.3|23446.3|23468.8|23453.8|23436.3|23421.3|209
1647355500000|2022-03-15 14:45:00|23463.8|23448.8|23506.3|23491.3|23521.3|23506.3|23456.3|23441.3|285
1647355800000|2022-03-15 14:50:00|23508.8|23493.8|23468.8|23453.8|23511.3|23496.3|23423.8|23408.8|253
1647356100000|2022-03-15 14:55:00|23471.3|23456.3|23458.8|23443.8|23476.3|23461.3|23433.8|23418.8|265
1647356400000|2022-03-15 15:00:00|23461.3|23446.3|23461.3|23446.3|23476.3|23461.3|23446.3|23431.3|241
1647356700000|2022-03-15 15:05:00|23463.8|23448.8|23471.3|23456.3|23476.3|23461.3|23448.8|23433.8|224
1647357000000|2022-03-15 15:10:00|23467.9|23452.9|23467.9|23452.9|23495.4|23480.4|23432.9|23417.9|208
1647357300000|2022-03-15 15:15:00|23462.9|23447.9|23447.9|23432.9|23465.4|23450.4|23422.9|23407.9|272
1647357600000|2022-03-15 15:20:00|23450.4|23435.4|23437.9|23422.9|23462.9|23447.9|23407.9|23392.9|269
1647357900000|2022-03-15 15:25:00|23435.4|23420.4|23492.9|23477.9|23492.9|23477.9|23427.9|23412.9|314
1647358200000|2022-03-15 15:30:00|23497.9|23482.9|23542.9|23527.9|23542.9|23527.9|23477.9|23462.9|530
1647358500000|2022-03-15 15:35:00|23545.4|23530.4|23582.9|23567.9|23597.9|23582.9|23542.9|23527.9|465
1647358800000|2022-03-15 15:40:00|23577.9|23562.9|23580.4|23565.4|23582.9|23567.9|23557.9|23542.9|363
1647359100000|2022-03-15 15:45:00|23577.9|23562.9|23587.9|23572.9|23597.9|23582.9|23567.9|23552.9|238
1647359400000|2022-03-15 15:50:00|23590.4|23575.4|23460.4|23445.4|23597.9|23582.9|23460.4|23445.4|1643
1647359700000|2022-03-15 15:55:00|23462.9|23447.9|23390.4|23375.4|23467.9|23452.9|23307.9|23292.9|1535
1647360000000|2022-03-15 16:00:00|23387.9|23372.9|23347.9|23332.9|23410.4|23395.4|23332.9|23317.9|279
1647360300000|2022-03-15 16:05:00|23342.9|23327.9|23402.9|23387.9|23417.9|23402.9|23340.4|23325.4|325
1647360600000|2022-03-15 16:10:00|23400.4|23385.4|23432.9|23417.9|23432.9|23417.9|23387.9|23372.9|179
1647360900000|2022-03-15 16:15:00|23430.4|23415.4|23417.9|23402.9|23437.9|23422.9|23402.9|23387.9|212
1647361200000|2022-03-15 16:20:00|23412.9|23397.9|23462.9|23447.9|23467.9|23452.9|23412.9|23397.9|216
1647361500000|2022-03-15 16:25:00|23465.4|23450.4|23497.9|23482.9|23497.9|23482.9|23455.4|23440.4|368
1647361800000|2022-03-15 16:30:00|23492.9|23477.9|23497.9|23482.9|23537.9|23522.9|23487.9|23472.9|720
1647362100000|2022-03-15 16:35:00|23505.4|23490.4|23537.9|23522.9|23537.9|23522.9|23492.9|23477.9|435
1647362400000|2022-03-15 16:40:00|23542.9|23527.9|23502.9|23487.9|23542.9|23527.9|23495.4|23480.4|65
1647362700000|2022-03-15 16:45:00|23505.4|23490.4|23462.9|23447.9|23512.9|23497.9|23462.9|23447.9|41
1647363000000|2022-03-15 16:50:00|23465.4|23445.4|23435.4|23415.4|23475.4|23450.4|23410.4|23385.4|61
1647363300000|2022-03-15 16:55:00|23440.4|23420.4|23485.4|23460.4|23490.4|23465.4|23440.4|23415.4|46
1647363600000|2022-03-15 17:00:00|23480.4|23465.4|23505.4|23480.4|23510.4|23490.4|23480.4|23460.4|29
1647363900000|2022-03-15 17:05:00|23500.4|23475.4|23480.4|23460.4|23505.4|23480.4|23475.4|23450.4|25
1647364200000|2022-03-15 17:10:00|23475.4|23455.4|23445.4|23420.4|23490.4|23465.4|23440.4|23420.4|32
1647364500000|2022-03-15 17:15:00|23450.4|23425.4|23415.4|23395.4|23455.4|23435.4|23415.4|23390.4|32
1647364800000|2022-03-15 17:20:00|23420.4|23400.4|23435.4|23415.4|23450.4|23425.4|23415.4|23390.4|17
1647365100000|2022-03-15 17:25:00|23440.4|23420.4|23395.4|23375.4|23450.4|23430.4|23395.4|23375.4|18
1647365400000|2022-03-15 17:30:00|23400.4|23370.4|23425.4|23405.4|23430.4|23405.4|23390.4|23365.4|26
1647365700000|2022-03-15 17:35:00|23430.4|23410.4|23450.4|23425.4|23455.4|23435.4|23430.4|23405.4|18
1647366000000|2022-03-15 17:40:00|23445.4|23430.4|23465.4|23440.4|23470.4|23445.4|23435.4|23410.4|15
1647366300000|2022-03-15 17:45:00|23470.4|23445.4|23450.4|23425.4|23470.4|23445.4|23445.4|23420.4|19
1647366600000|2022-03-15 17:50:00|23445.4|23430.4|23465.4|23440.4|23470.4|23445.4|23445.4|23425.4|18
1647366900000|2022-03-15 17:55:00|23460.4|23435.4|23480.4|23460.4|23490.4|23470.4|23460.4|23435.4|26
1647367200000|2022-03-15 18:00:00|23475.4|23450.4|23440.4|23415.4|23495.4|23475.4|23435.4|23415.4|34
1647367500000|2022-03-15 18:05:00|23445.4|23420.4|23450.4|23425.4|23460.4|23440.4|23420.4|23395.4|5
1647367800000|2022-03-15 18:10:00|23455.4|23430.4|23435.4|23410.4|23455.4|23430.4|23420.4|23395.4|18
1647368100000|2022-03-15 18:15:00|23430.4|23405.4|23410.4|23385.4|23435.4|23410.4|23400.4|23375.4|32
1647368400000|2022-03-15 18:20:00|23405.4|23380.4|23410.4|23385.4|23410.4|23390.4|23380.4|23355.4|15
1647368700000|2022-03-15 18:25:00|23405.4|23390.4|23390.4|23370.4|23430.4|23405.4|23390.4|23370.4|13
1647369000000|2022-03-15 18:30:00|23385.4|23365.4|23425.4|23405.4|23440.4|23415.4|23370.4|23350.4|25
1647369300000|2022-03-15 18:35:00|23435.4|23410.4|23435.4|23410.4|23440.4|23415.4|23415.4|23390.4|13
1647369600000|2022-03-15 18:40:00|23430.4|23415.4|23455.4|23435.4|23475.4|23450.4|23430.4|23405.4|12
1647369900000|2022-03-15 18:45:00|23460.4|23440.4|23525.4|23505.4|23525.4|23505.4|23455.4|23435.4|33
1647370200000|2022-03-15 18:50:00|23530.4|23500.4|23505.4|23480.4|23545.4|23525.4|23500.4|23475.4|23
1647370500000|2022-03-15 18:55:00|23510.4|23485.4|23555.4|23530.4|23565.4|23545.4|23505.4|23480.4|13
1647370800000|2022-03-15 19:00:00|23550.4|23525.4|23535.4|23510.4|23560.4|23535.4|23530.4|23510.4|5
1647371100000|2022-03-15 19:05:00|23540.4|23515.4|23530.4|23505.4|23555.4|23530.4|23525.4|23500.4|11
1647371400000|2022-03-15 19:10:00|23535.4|23510.4|23545.4|23520.4|23555.4|23530.4|23520.4|23500.4|9
1647371700000|2022-03-15 19:15:00|23550.4|23525.4|23585.4|23560.4|23590.4|23570.4|23540.4|23515.4|26
1647372000000|2022-03-15 19:20:00|23580.4|23555.4|23595.4|23570.4|23600.4|23580.4|23575.4|23550.4|22
1647372300000|2022-03-15 19:25:00|23600.4|23575.4|23590.4|23575.4|23605.4|23585.4|23580.4|23560.4|17
1647372600000|2022-03-15 19:30:00|23592.9|23577.9|23617.9|23602.9|23632.9|23617.9|23590.4|23575.4|36
1647372900000|2022-03-15 19:35:00|23615.4|23600.4|23622.9|23607.9|23627.9|23612.9|23610.4|23595.4|8
1647373200000|2022-03-15 19:40:00|23625.4|23610.4|23625.4|23610.4|23630.4|23615.4|23610.4|23595.4|11
1647373500000|2022-03-15 19:45:00|23627.9|23612.9|23637.9|23622.9|23640.4|23625.4|23605.4|23590.4|24
1647373800000|2022-03-15 19:50:00|23635.4|23620.4|23620.4|23605.4|23660.4|23645.4|23620.4|23605.4|24
1647374100000|2022-03-15 19:55:00|23617.9|23602.9|23617.9|23602.9|23622.9|23607.9|23580.4|23565.4|47
1647374400000|2022-03-15 20:00:00|23620.4|23605.4|23607.9|23592.9|23620.4|23605.4|23592.9|23577.9|3
1647374700000|2022-03-15 20:05:00|23605.4|23590.4|23610.4|23595.4|23612.9|23597.9|23597.9|23582.9|7
1647375000000|2022-03-15 20:10:00|23607.9|23592.9|23587.9|23572.9|23607.9|23592.9|23585.4|23570.4|4
1647375300000|2022-03-15 20:15:00|23592.9|23577.9|23620.4|23605.4|23620.4|23605.4|23590.4|23575.4|5
1647375600000|2022-03-15 20:20:00|23625.4|23610.4|23625.4|23610.4|23627.9|23612.9|23622.9|23607.9|3
1647375900000|2022-03-15 20:25:00|23622.9|23607.9|23622.9|23607.9|23625.4|23610.4|23620.4|23605.4|1
1647376200000|2022-03-15 20:30:00|23625.4|23610.4|23627.9|23612.9|23630.4|23615.4|23615.4|23600.4|6
1647376500000|2022-03-15 20:35:00|23625.4|23610.4|23645.4|23630.4|23645.4|23630.4|23620.4|23605.4|4
1647376800000|2022-03-15 20:40:00|23642.9|23627.9|23640.4|23625.4|23645.4|23630.4|23637.9|23622.9|1
1647377100000|2022-03-15 20:45:00|23642.9|23627.9|23640.4|23625.4|23645.4|23630.4|23635.4|23620.4|7
1647377400000|2022-03-15 20:50:00|23637.9|23622.9|23592.9|23577.9|23637.9|23622.9|23592.9|23577.9|20
1647377700000|2022-03-15 20:55:00|23590.4|23575.4|23572.9|23557.9|23595.4|23580.4|23572.9|23557.9|15
1647378000000|2022-03-15 21:00:00|23545.4|23530.4|23600.5|23560.5|23601.7|23561.7|23545.4|23530.4|0
1647378300000|2022-03-15 21:05:00|23599.2|23559.2|23596.1|23556.1|23601.7|23561.7|23591.8|23551.8|0
1647378600000|2022-03-15 21:10:00|23595.5|23555.5|23599.8|23559.8|23599.8|23559.8|23594.9|23554.9|0
1647378900000|2022-03-15 21:15:00|23602.3|23562.3|23594.3|23554.3|23602.3|23562.3|23594.3|23554.3|0
1647379200000|2022-03-15 21:20:00|23595.5|23555.5|23596.1|23556.1|23597.4|23557.4|23593.7|23553.7|0
1647379500000|2022-03-15 21:25:00|23597.4|23557.4|23601.7|23561.7|23602.9|23562.9|23596.1|23556.1|0
1647380100000|2022-03-15 21:35:00|23601.3|23561.3|23598.2|23558.2|23601.9|23561.9|23598.2|23558.2|0
1647380400000|2022-03-15 21:40:00|23598.8|23558.8|23598.8|23558.8|23598.8|23558.8|23598.2|23558.2|0
1647380700000|2022-03-15 21:45:00|23598.2|23558.2|23598.8|23558.8|23599.4|23559.4|23597.6|23557.6|0
1647381000000|2022-03-15 21:50:00|23599.4|23559.4|23598.2|23558.2|23599.4|23559.4|23598.2|23558.2|0
1647381300000|2022-03-15 21:55:00|23598.8|23558.8|23599.4|23559.4|23599.4|23559.4|23595.1|23555.1|0
1647381600000|2022-03-15 22:00:00|23599.5|23559.5|23593.8|23553.8|23614.5|23574.5|23590.7|23550.7|0
1647381900000|2022-03-15 22:05:00|23594.4|23554.4|23580|23540|23594.4|23554.4|23573.7|23533.7|0
1647382200000|2022-03-15 22:10:00|23578.7|23538.7|23588.2|23548.2|23588.2|23548.2|23565.5|23525.5|0
1647382500000|2022-03-15 22:15:00|23588.1|23548.1|23592.5|23552.5|23596.9|23556.9|23586.3|23546.3|0
1647382800000|2022-03-15 22:20:00|23592.6|23552.6|23584.4|23544.4|23598.8|23558.8|23581.9|23541.9|0
1647383100000|2022-03-15 22:25:00|23583.1|23543.1|23581.9|23541.9|23594.4|23554.4|23580|23540|0
1647383400000|2022-03-15 22:30:00|23584.4|23544.4|23578.1|23538.1|23588.2|23548.2|23578.1|23538.1|0
1647383700000|2022-03-15 22:35:00|23580|23540|23573.7|23533.7|23581.9|23541.9|23571.8|23531.8|0
1647384000000|2022-03-15 22:40:00|23574.9|23534.9|23575.6|23535.6|23586.3|23546.3|23574.9|23534.9|0
1647384300000|2022-03-15 22:45:00|23576.8|23536.8|23581.9|23541.9|23586.3|23546.3|23575.6|23535.6|0
1647384600000|2022-03-15 22:50:00|23581.8|23541.8|23587.5|23547.5|23588.2|23548.2|23580|23540|0
1647384900000|2022-03-15 22:55:00|23586.3|23546.3|23581.9|23541.9|23588.2|23548.2|23569.3|23529.3|0
1647385200000|2022-03-15 23:00:00|23583.1|23543.1|23578.1|23538.1|23588.2|23548.2|23576.8|23536.8|0
1647385500000|2022-03-15 23:05:00|23576.8|23536.8|23570.2|23530.2|23580|23540|23565.8|23525.8|0
1647385800000|2022-03-15 23:10:00|23570.8|23530.8|23565.8|23525.8|23572.1|23532.1|23563.9|23523.9|0
1647386100000|2022-03-15 23:15:00|23567.7|23527.7|23580.2|23540.2|23586.5|23546.5|23567.7|23527.7|0
1647386400000|2022-03-15 23:20:00|23580.3|23540.3|23594.8|23554.8|23603|23563|23579.7|23539.7|0
1647386700000|2022-03-15 23:25:00|23593.6|23553.6|23584.1|23544.1|23594.8|23554.8|23574.7|23534.7|0
1647387000000|2022-03-15 23:30:00|23582.9|23542.9|23574.7|23534.7|23582.9|23542.9|23565.3|23525.3|0
1647387300000|2022-03-15 23:35:00|23573.5|23533.5|23633.8|23593.8|23663.3|23623.3|23568.4|23528.4|0
1647387600000|2022-03-15 23:40:00|23633.2|23593.2|23636.9|23596.9|23644.5|23604.5|23631.9|23591.9|0
1647387900000|2022-03-15 23:45:00|23637|23597|23621.8|23581.8|23644.5|23604.5|23617.4|23577.4|0
1647388200000|2022-03-15 23:50:00|23620.6|23580.6|23587.3|23547.3|23620.6|23580.6|23582.3|23542.3|0
1647388500000|2022-03-15 23:55:00|23586|23546|23584.1|23544.1|23596.7|23556.7|23571.6|23531.6|0
1647388800000|2022-03-16 00:00:00|23582.3|23542.3|23565.3|23525.3|23590.4|23550.4|23559|23519|0
1647389100000|2022-03-16 00:05:00|23566.5|23526.5|23584.1|23544.1|23586|23546|23561.5|23521.5|0
1647389400000|2022-03-16 00:10:00|23581|23541|23568.4|23528.4|23590.4|23550.4|23567.2|23527.2|0
1647389700000|2022-03-16 00:15:00|23568.5|23528.5|23527|23487|23601.7|23561.7|23516.5|23476.5|0
1647390000000|2022-03-16 00:20:00|23524.6|23484.6|23525.5|23485.5|23538|23498|23501.8|23461.8|0
1647390300000|2022-03-16 00:25:00|23526.1|23486.1|23536.2|23496.2|23545.6|23505.6|23519.2|23479.2|0
1647390600000|2022-03-16 00:30:00|23536.8|23496.8|23545.6|23505.6|23564.5|23524.5|23536.8|23496.8|0
1647390900000|2022-03-16 00:35:00|23546.2|23506.2|23545.4|23505.4|23551.8|23511.8|23541|23501|0
1647391200000|2022-03-16 00:40:00|23545.5|23505.5|23548.5|23508.5|23564.2|23524.2|23539.1|23499.1|0
1647391500000|2022-03-16 00:45:00|23548.6|23508.6|23545.3|23505.3|23561.1|23521.1|23536.1|23496.1|0
1647391800000|2022-03-16 00:50:00|23545.9|23505.9|23551.6|23511.6|23561.1|23521.1|23529.8|23489.8|0
1647392100000|2022-03-16 00:55:00|23551.7|23511.7|23551.8|23511.8|23594.1|23554.1|23551.6|23511.6|0
1647392400000|2022-03-16 01:00:00|23551.5|23511.5|23560.9|23520.9|23562.6|23522.6|23542.1|23502.1|0
1647392700000|2022-03-16 01:05:00|23562.1|23522.1|23560.8|23520.8|23595.2|23555.2|23559.4|23519.4|0
1647393000000|2022-03-16 01:10:00|23560.7|23520.7|23576.3|23536.3|23579.4|23539.4|23554.4|23514.4|0
1647393300000|2022-03-16 01:15:00|23575.7|23535.7|23606.2|23566.2|23610.6|23570.6|23565.6|23525.6|0
1647393600000|2022-03-16 01:20:00|23606.1|23566.1|23607.5|23567.5|23612.4|23572.4|23579.5|23539.5|0
1647393900000|2022-03-16 01:25:00|23606.9|23566.9|23575|23535|23606.9|23566.9|23575|23535|0
1647394200000|2022-03-16 01:30:00|23574.4|23534.4|23573.2|23533.2|23595.1|23555.1|23563.8|23523.8|0
1647394500000|2022-03-16 01:35:00|23573.7|23533.7|23570.1|23530.1|23588.9|23548.9|23563.8|23523.8|0
1647394800000|2022-03-16 01:40:00|23569.5|23529.5|23573.1|23533.1|23587.4|23547.4|23560.7|23520.7|0
1647395100000|2022-03-16 01:45:00|23573.2|23533.2|23567|23527|23584.3|23544.3|23560.7|23520.7|0
1647395400000|2022-03-16 01:50:00|23567.6|23527.6|23595.1|23555.1|23596.8|23556.8|23562.5|23522.5|0
1647395700000|2022-03-16 01:55:00|23595|23555|23628.4|23588.4|23628.4|23588.4|23587.4|23547.4|0
1647396000000|2022-03-16 02:00:00|23629|23589|23651.8|23611.8|23655|23615|23626.7|23586.7|0
1647396300000|2022-03-16 02:05:00|23650.7|23610.7|23654.9|23614.9|23659.8|23619.8|23637.9|23597.9|0
1647396600000|2022-03-16 02:10:00|23655|23615|23673.8|23633.8|23673.8|23633.8|23648.9|23608.9|0
1647396900000|2022-03-16 02:15:00|23674.4|23634.4|23645.6|23605.6|23675.6|23635.6|23638|23598|0
1647397200000|2022-03-16 02:20:00|23644.5|23604.5|23639.5|23599.5|23647.6|23607.6|23631.8|23591.8|0
1647397500000|2022-03-16 02:25:00|23638.9|23598.9|23658.3|23618.3|23660|23620|23636.3|23596.3|0
1647397800000|2022-03-16 02:30:00|23657.7|23617.7|23634.9|23594.9|23661.4|23621.4|23628.7|23588.7|0
1647398100000|2022-03-16 02:35:00|23634.3|23594.3|23644.4|23604.4|23650.7|23610.7|23626.9|23586.9|0
1647398400000|2022-03-16 02:40:00|23643.3|23603.3|23653.8|23613.8|23660.3|23620.3|23635.1|23595.1|0
1647398700000|2022-03-16 02:45:00|23654.4|23614.4|23649.1|23609.1|23655.3|23615.3|23647.7|23607.7|0
1647399000000|2022-03-16 02:50:00|23649|23609|23614.7|23574.7|23649.1|23609.1|23610.2|23570.2|0
1647399300000|2022-03-16 02:55:00|23614.1|23574.1|23574.2|23534.2|23616.4|23576.4|23572.7|23532.7|0
1647399600000|2022-03-16 03:00:00|23574.1|23534.1|23563.5|23523.5|23591.6|23551.6|23560.4|23520.4|0
1647399900000|2022-03-16 03:05:00|23564|23524|23534.2|23494.2|23571.1|23531.1|23526.5|23486.5|0
1647400200000|2022-03-16 03:10:00|23536.5|23496.5|23543.6|23503.6|23553|23513|23536|23496|0
1647400500000|2022-03-16 03:15:00|23543.5|23503.5|23552.6|23512.6|23552.6|23512.6|23530.5|23490.5|0
1647400800000|2022-03-16 03:20:00|23552|23512|23577.5|23537.5|23579.3|23539.3|23546.2|23506.2|0
1647401100000|2022-03-16 03:25:00|23577.6|23537.6|23585.5|23545.5|23604.4|23564.4|23573.1|23533.1|0
1647401400000|2022-03-16 03:30:00|23585.6|23545.6|23583.6|23543.6|23608.7|23568.7|23582.2|23542.2|0
1647401700000|2022-03-16 03:35:00|23583.5|23543.5|23585.7|23545.7|23602.6|23562.6|23582.2|23542.2|0
1647402000000|2022-03-16 03:40:00|23585.1|23545.1|23583.6|23543.6|23591.8|23551.8|23580.7|23540.7|0
1647402300000|2022-03-16 03:45:00|23583.1|23543.1|23585.5|23545.5|23596.3|23556.3|23582.3|23542.3|0
1647402600000|2022-03-16 03:50:00|23586.7|23546.7|23583.5|23543.5|23591.7|23551.7|23582.2|23542.2|0
1647402900000|2022-03-16 03:55:00|23583.6|23543.6|23591.6|23551.6|23602.4|23562.4|23582.2|23542.2|0
1647403200000|2022-03-16 04:00:00|23591.2|23551.2|23603.8|23563.8|23606.9|23566.9|23585.1|23545.1|0
1647403500000|2022-03-16 04:05:00|23603.2|23563.2|23610|23570|23622.6|23582.6|23595.8|23555.8|0
1647403800000|2022-03-16 04:10:00|23610.6|23570.6|23602|23562|23614.6|23574.6|23600.7|23560.7|0
1647404100000|2022-03-16 04:15:00|23601.4|23561.4|23598.8|23558.8|23605.1|23565.1|23592.6|23552.6|0
1647404400000|2022-03-16 04:20:00|23598.2|23558.2|23594.2|23554.2|23605.1|23565.1|23588|23548|0
1647404700000|2022-03-16 04:25:00|23594.3|23554.3|23592.5|23552.5|23597.4|23557.4|23588|23548|0
1647405000000|2022-03-16 04:30:00|23591.3|23551.3|23589.3|23549.3|23595.6|23555.6|23589.3|23549.3|0
1647405300000|2022-03-16 04:35:00|23589.4|23549.4|23608.1|23568.1|23608.2|23568.2|23589.4|23549.4|0
1647405600000|2022-03-16 04:40:00|23607.6|23567.6|23619.2|23579.2|23622.4|23582.4|23605|23565|0
1647405900000|2022-03-16 04:45:00|23618.6|23578.6|23645.7|23605.7|23645.7|23605.7|23617.5|23577.5|0
1647406200000|2022-03-16 04:50:00|23645.1|23605.1|23645.7|23605.7|23645.7|23605.7|23633.2|23593.2|0
1647406500000|2022-03-16 04:55:00|23645.1|23605.1|23636.3|23596.3|23652|23612|23631.9|23591.9|0
1647406800000|2022-03-16 05:00:00|23636.9|23596.9|23652.3|23612.3|23665|23625|23636.9|23596.9|0
1647407100000|2022-03-16 05:05:00|23652.4|23612.4|23671|23631|23676|23636|23651|23611|0
1647407400000|2022-03-16 05:10:00|23671.1|23631.1|23645.9|23605.9|23674.2|23634.2|23645.9|23605.9|0
1647407700000|2022-03-16 05:15:00|23646.5|23606.5|23704.1|23664.1|23705.3|23665.3|23645.9|23605.9|0
1647408000000|2022-03-16 05:20:00|23704.7|23664.7|23714.3|23674.3|23722|23682|23701|23661|0
1647408300000|2022-03-16 05:25:00|23714.4|23674.4|23729.6|23689.6|23731.4|23691.4|23714.3|23674.3|0
1647408600000|2022-03-16 05:30:00|23731.5|23691.5|23733.2|23693.2|23734.4|23694.4|23718.6|23678.6|0
1647408900000|2022-03-16 05:35:00|23732.7|23692.7|23757.3|23717.3|23760.4|23720.4|23713.1|23673.1|0
1647409200000|2022-03-16 05:40:00|23756.7|23716.7|23794.5|23754.5|23800.7|23760.7|23743.1|23703.1|0
1647409500000|2022-03-16 05:45:00|23795|23755|23832.1|23792.1|23849.8|23809.8|23791.3|23751.3|0
1647409800000|2022-03-16 05:50:00|23832.6|23792.6|23791.5|23751.5|23840.1|23800.1|23760.3|23720.3|0
1647410100000|2022-03-16 05:55:00|23790.9|23750.9|23819.5|23779.5|23822.6|23782.6|23782|23742|0
1647410400000|2022-03-16 06:00:00|23817.7|23777.7|23848.1|23808.1|23848.1|23808.1|23805.2|23765.2|0
1647410700000|2022-03-16 06:05:00|23846.9|23806.9|23832.1|23792.1|23846.9|23806.9|23807.5|23767.5|0
1647411000000|2022-03-16 06:10:00|23833.3|23793.3|23797|23757|23843.3|23803.3|23797|23757|0
1647411300000|2022-03-16 06:15:00|23795.6|23755.6|23859.2|23819.2|23859.2|23819.2|23787.6|23747.6|0
1647411600000|2022-03-16 06:20:00|23859.1|23819.1|23866.2|23826.2|23871.1|23831.1|23835|23795|0
1647411900000|2022-03-16 06:25:00|23868|23828|23836.4|23796.4|23871.1|23831.1|23836.3|23796.3|0
1647412200000|2022-03-16 06:30:00|23836.3|23796.3|23853.1|23813.1|23868.8|23828.8|23824.8|23784.8|0
1647412500000|2022-03-16 06:35:00|23853.7|23813.7|23854.3|23814.3|23867.3|23827.3|23838.6|23798.6|0
1647412800000|2022-03-16 06:40:00|23853.7|23813.7|23944.6|23904.6|23982.4|23942.4|23844.8|23804.8|0
1647413100000|2022-03-16 06:45:00|23945.2|23905.2|23969.2|23929.2|23978.4|23938.4|23931.6|23891.6|0
1647413400000|2022-03-16 06:50:00|23969.1|23929.1|23980.2|23940.2|23981.5|23941.5|23911.4|23871.4|0
1647413700000|2022-03-16 06:55:00|23979.6|23939.6|23970.9|23930.9|23979.6|23939.6|23958.1|23918.1|0
1647414000000|2022-03-16 07:00:00|23972.1|23932.1|23990.4|23975.4|24012.9|23997.9|23959.7|23919.7|105
1647414300000|2022-03-16 07:05:00|23987.9|23972.9|24062.9|24047.9|24062.9|24047.9|23985.4|23970.4|93
1647414600000|2022-03-16 07:10:00|24065.4|24050.4|24090.4|24075.4|24122.9|24107.9|24052.9|24037.9|95
1647414900000|2022-03-16 07:15:00|24087.9|24072.9|24030.4|24015.4|24087.9|24072.9|24017.9|24002.9|54
1647415200000|2022-03-16 07:20:00|24035.4|24020.4|23985.4|23970.4|24037.9|24022.9|23967.9|23952.9|122
1647415500000|2022-03-16 07:25:00|23980.4|23965.4|24005.4|23990.4|24010.4|23995.4|23967.9|23952.9|64
1647415800000|2022-03-16 07:30:00|24002.9|23987.9|23935.4|23920.4|24005.4|23990.4|23927.9|23912.9|249
1647416100000|2022-03-16 07:35:00|23932.9|23917.9|23972.9|23957.9|23982.9|23967.9|23930.4|23915.4|39
1647416400000|2022-03-16 07:40:00|23970.4|23955.4|23960.4|23945.4|23990.4|23975.4|23955.4|23940.4|35
1647416700000|2022-03-16 07:45:00|23962.9|23947.9|23970.4|23955.4|23977.9|23962.9|23942.9|23927.9|43
1647417000000|2022-03-16 07:50:00|23967.9|23952.9|23995.4|23980.4|24000.4|23985.4|23962.9|23947.9|78
1647417300000|2022-03-16 07:55:00|23992.9|23977.9|24025.4|24010.4|24045.4|24030.4|23972.9|23957.9|181
1647417600000|2022-03-16 08:00:00|24032.9|24017.9|24032.9|24017.9|24075.4|24060.4|23980.4|23965.4|824
1647417900000|2022-03-16 08:05:00|24030.4|24015.4|24005.4|23990.4|24042.9|24027.9|23972.9|23957.9|453
1647418200000|2022-03-16 08:10:00|24007.9|23992.9|24012.9|23997.9|24057.9|24042.9|23987.9|23972.9|439
1647418500000|2022-03-16 08:15:00|24015.4|24000.4|24072.9|24057.9|24100.4|24085.4|23997.9|23982.9|939
1647418800000|2022-03-16 08:20:00|24075.4|24060.4|24027.9|24012.9|24080.4|24065.4|24015.4|24000.4|327
1647419100000|2022-03-16 08:25:00|24030.4|24015.4|24080.4|24065.4|24082.9|24067.9|24015.4|24000.4|1202
1647419400000|2022-03-16 08:30:00|24077.9|24062.9|24107.9|24092.9|24145.4|24130.4|24065.4|24050.4|1184
1647419700000|2022-03-16 08:35:00|24110.4|24095.4|24102.9|24087.9|24135.4|24120.4|24065.4|24050.4|648
1647420000000|2022-03-16 08:40:00|24107.1|24092.1|24064.6|24049.6|24132.1|24117.1|24064.6|24049.6|227
1647420300000|2022-03-16 08:45:00|24067.1|24052.1|24034.6|24019.6|24089.6|24074.6|24022.1|24007.1|948
1647420600000|2022-03-16 08:50:00|24037.1|24022.1|24037.1|24022.1|24054.6|24039.6|24024.6|24009.6|354
1647420900000|2022-03-16 08:55:00|24039.6|24024.6|24077.1|24062.1|24077.1|24062.1|24034.6|24019.6|195
1647421200000|2022-03-16 09:00:00|24082.1|24067.1|24084.6|24069.6|24087.1|24072.1|24072.1|24057.1|811
1647421500000|2022-03-16 09:05:00|24087.1|24072.1|24072.1|24057.1|24109.6|24094.6|24052.1|24037.1|1255
1647421800000|2022-03-16 09:10:00|24077.1|24062.1|24062.1|24047.1|24097.1|24082.1|24059.6|24044.6|185
1647422100000|2022-03-16 09:15:00|24059.6|24044.6|24052.1|24037.1|24107.1|24092.1|24042.1|24027.1|208
1647422400000|2022-03-16 09:20:00|24054.6|24039.6|24072.1|24057.1|24082.1|24067.1|24054.6|24039.6|75
1647422700000|2022-03-16 09:25:00|24074.6|24059.6|24097.1|24082.1|24097.1|24082.1|24062.1|24047.1|81
1647423000000|2022-03-16 09:30:00|24094.6|24079.6|24109.6|24094.6|24117.1|24102.1|24092.1|24077.1|609
1647423300000|2022-03-16 09:35:00|24107.1|24092.1|24039.6|24024.6|24109.6|24094.6|24032.1|24017.1|164
1647423600000|2022-03-16 09:40:00|24042.1|24027.1|24047.1|24032.1|24067.1|24052.1|24022.1|24007.1|497
1647423900000|2022-03-16 09:45:00|24044.6|24029.6|24009.6|23994.6|24044.6|24029.6|24002.1|23987.1|197
1647424200000|2022-03-16 09:50:00|24007.1|23992.1|23987.1|23972.1|24029.6|24014.6|23987.1|23972.1|191
1647424500000|2022-03-16 09:55:00|23982.1|23967.1|24012.1|23997.1|24017.1|24002.1|23982.1|23967.1|100
1647424800000|2022-03-16 10:00:00|24014.6|23999.6|24052.1|24037.1|24062.1|24047.1|24002.1|23987.1|182
1647425100000|2022-03-16 10:05:00|24049.6|24034.6|24044.6|24029.6|24052.1|24037.1|24032.1|24017.1|103
1647425400000|2022-03-16 10:10:00|24047.1|24032.1|24192.1|24177.1|24197.1|24182.1|24047.1|24032.1|1075
1647425700000|2022-03-16 10:15:00|24189.6|24174.6|24237.1|24222.1|24237.1|24222.1|24182.1|24167.1|548
1647426000000|2022-03-16 10:20:00|24234.6|24219.6|24269.6|24254.6|24282.1|24267.1|24232.1|24217.1|778
1647426300000|2022-03-16 10:25:00|24272.1|24257.1|24254.6|24239.6|24287.1|24272.1|24252.1|24237.1|300
1647426600000|2022-03-16 10:30:00|24257.1|24242.1|24247.1|24232.1|24279.6|24264.6|24247.1|24232.1|240
1647426900000|2022-03-16 10:35:00|24249.6|24234.6|24189.6|24174.6|24257.1|24242.1|24162.1|24147.1|330
1647427200000|2022-03-16 10:40:00|24192.1|24177.1|24207.1|24192.1|24207.1|24192.1|24172.1|24157.1|279
1647427500000|2022-03-16 10:45:00|24204.6|24189.6|24237.1|24222.1|24237.1|24222.1|24157.1|24142.1|291
1647427800000|2022-03-16 10:50:00|24234.6|24219.6|24257.1|24242.1|24279.6|24264.6|24232.1|24217.1|944
1647428100000|2022-03-16 10:55:00|24259.6|24244.6|24272.1|24257.1|24289.6|24274.6|24252.1|24237.1|167
1647428400000|2022-03-16 11:00:00|24269.6|24254.6|24237.1|24222.1|24277.1|24262.1|24222.1|24207.1|299
1647428700000|2022-03-16 11:05:00|24239.6|24224.6|24292.1|24277.1|24292.1|24277.1|24237.1|24222.1|212
1647429000000|2022-03-16 11:10:00|24294.6|24279.6|24264.6|24249.6|24307.1|24292.1|24242.1|24227.1|193
1647429300000|2022-03-16 11:15:00|24262.1|24247.1|24237.1|24222.1|24264.6|24249.6|24232.1|24217.1|207
1647429600000|2022-03-16 11:20:00|24232.1|24217.1|24232.1|24217.1|24254.6|24239.6|24222.1|24207.1|121
1647429900000|2022-03-16 11:25:00|24234.6|24219.6|24269.6|24254.6|24274.6|24259.6|24229.6|24214.6|166
1647430200000|2022-03-16 11:30:00|24267.1|24252.1|24272.1|24257.1|24304.6|24289.6|24267.1|24252.1|103
1647430500000|2022-03-16 11:35:00|24277.1|24262.1|24277.1|24262.1|24282.1|24267.1|24252.1|24237.1|674
1647430800000|2022-03-16 11:40:00|24274.6|24259.6|24277.1|24262.1|24287.1|24272.1|24262.1|24247.1|89
1647431100000|2022-03-16 11:45:00|24274.6|24259.6|24262.1|24247.1|24284.6|24269.6|24249.6|24234.6|124
1647431400000|2022-03-16 11:50:00|24257.1|24242.1|24282.1|24267.1|24287.1|24272.1|24257.1|24242.1|88
1647431700000|2022-03-16 11:55:00|24284.6|24269.6|24294.6|24279.6|24302.1|24287.1|24277.1|24262.1|76
1647432000000|2022-03-16 12:00:00|24297.1|24282.1|24287.1|24272.1|24302.1|24287.1|24287.1|24272.1|109
1647432300000|2022-03-16 12:05:00|24284.6|24269.6|24287.1|24272.1|24292.1|24277.1|24267.1|24252.1|58
1647432600000|2022-03-16 12:10:00|24289.6|24274.6|24262.1|24247.1|24292.1|24277.1|24259.6|24244.6|163
1647432900000|2022-03-16 12:15:00|24264.6|24249.6|24249.6|24234.6|24282.1|24267.1|24244.6|24229.6|79
1647433200000|2022-03-16 12:20:00|24252.1|24237.1|24239.6|24224.6|24252.1|24237.1|24237.1|24222.1|610
1647433500000|2022-03-16 12:25:00|24237.1|24222.1|24259.6|24244.6|24272.1|24257.1|24237.1|24222.1|67
1647433800000|2022-03-16 12:30:00|24262.1|24247.1|24244.6|24229.6|24274.6|24259.6|24237.1|24222.1|131
1647434100000|2022-03-16 12:35:00|24242.1|24227.1|24202.1|24187.1|24242.1|24227.1|24197.1|24182.1|134
1647434400000|2022-03-16 12:40:00|24201.2|24186.2|24216.2|24201.2|24226.2|24211.2|24196.2|24181.2|101
1647434700000|2022-03-16 12:45:00|24218.7|24203.7|24196.2|24181.2|24221.2|24206.2|24191.2|24176.2|88
1647435000000|2022-03-16 12:50:00|24193.7|24178.7|24191.2|24176.2|24221.2|24206.2|24181.2|24166.2|122
1647435300000|2022-03-16 12:55:00|24186.2|24171.2|24181.2|24166.2|24188.7|24173.7|24146.2|24131.2|114
1647435600000|2022-03-16 13:00:00|24178.7|24163.7|24166.2|24151.2|24186.2|24171.2|24156.2|24141.2|112
1647435900000|2022-03-16 13:05:00|24156.2|24141.2|24156.2|24141.2|24161.2|24146.2|24131.2|24116.2|123
1647436200000|2022-03-16 13:10:00|24158.7|24143.7|24143.7|24128.7|24166.2|24151.2|24143.7|24128.7|70
1647436500000|2022-03-16 13:15:00|24141.2|24126.2|24143.7|24128.7|24151.2|24136.2|24121.2|24106.2|93
1647436800000|2022-03-16 13:20:00|24146.2|24131.2|24166.2|24151.2|24171.2|24156.2|24143.7|24128.7|165
1647437100000|2022-03-16 13:25:00|24163.7|24148.7|24131.2|24116.2|24171.2|24156.2|24128.7|24113.7|212
1647437400000|2022-03-16 13:30:00|24133.7|24118.7|24161.2|24146.2|24161.2|24146.2|24121.2|24106.2|173
1647437700000|2022-03-16 13:35:00|24158.7|24143.7|24191.2|24176.2|24191.2|24176.2|24138.7|24123.7|520
1647438000000|2022-03-16 13:40:00|24193.7|24178.7|24206.2|24191.2|24228.7|24213.7|24178.7|24163.7|190
1647438300000|2022-03-16 13:45:00|24208.7|24193.7|24181.2|24166.2|24211.2|24196.2|24171.2|24156.2|166
1647438600000|2022-03-16 13:50:00|24183.7|24168.7|24141.2|24126.2|24186.2|24171.2|24138.7|24123.7|183
1647438900000|2022-03-16 13:55:00|24143.7|24128.7|24173.7|24158.7|24186.2|24171.2|24141.2|24126.2|81
1647439200000|2022-03-16 14:00:00|24176.2|24161.2|24148.7|24133.7|24178.7|24163.7|24126.2|24111.2|116
1647439500000|2022-03-16 14:05:00|24151.2|24136.2|24141.2|24126.2|24153.7|24138.7|24116.2|24101.2|129
1647439800000|2022-03-16 14:10:00|24143.7|24128.7|24301.2|24286.2|24311.2|24296.2|24143.7|24128.7|676
1647440100000|2022-03-16 14:15:00|24298.7|24283.7|24363.7|24348.7|24466.2|24451.2|24296.2|24281.2|1250
1647440400000|2022-03-16 14:20:00|24361.2|24346.2|24356.2|24341.2|24416.2|24401.2|24341.2|24326.2|1350
1647440700000|2022-03-16 14:25:00|24358.7|24343.7|24323.7|24308.7|24366.2|24351.2|24316.2|24301.2|464
1647441000000|2022-03-16 14:30:00|24321.2|24306.2|24383.7|24368.7|24391.2|24376.2|24308.7|24293.7|370
1647441300000|2022-03-16 14:35:00|24386.2|24371.2|24456.2|24441.2|24456.2|24441.2|24378.7|24363.7|515
1647441600000|2022-03-16 14:40:00|24458.7|24443.7|24301.2|24286.2|24461.2|24446.2|24168.7|24153.7|1617
1647441900000|2022-03-16 14:45:00|24303.7|24288.7|24243.7|24228.7|24336.2|24321.2|24233.7|24218.7|434
1647442200000|2022-03-16 14:50:00|24246.2|24231.2|24273.7|24258.7|24286.2|24271.2|24226.2|24211.2|602
1647442500000|2022-03-16 14:55:00|24271.2|24256.2|24371.2|24356.2|24376.2|24361.2|24236.2|24221.2|338
1647442800000|2022-03-16 15:00:00|24373.7|24358.7|24316.2|24301.2|24396.2|24381.2|24256.2|24241.2|837
1647443100000|2022-03-16 15:05:00|24318.7|24303.7|24286.2|24271.2|24331.2|24316.2|24256.2|24241.2|522
1647443400000|2022-03-16 15:10:00|24286.1|24271.1|24311.1|24296.1|24346.1|24331.1|24283.6|24268.6|400
1647443700000|2022-03-16 15:15:00|24308.6|24293.6|24316.1|24301.1|24338.6|24323.6|24273.6|24258.6|216
1647444000000|2022-03-16 15:20:00|24318.6|24303.6|24311.1|24296.1|24328.6|24313.6|24291.1|24276.1|261
1647444300000|2022-03-16 15:25:00|24316.1|24301.1|24303.6|24288.6|24316.1|24301.1|24278.6|24263.6|198
1647444600000|2022-03-16 15:30:00|24306.1|24291.1|24271.1|24256.1|24316.1|24301.1|24256.1|24241.1|242
1647444900000|2022-03-16 15:35:00|24268.6|24253.6|24228.6|24213.6|24276.1|24261.1|24186.1|24171.1|296
1647445200000|2022-03-16 15:40:00|24231.1|24216.1|24203.6|24188.6|24236.1|24221.1|24183.6|24168.6|237
1647445500000|2022-03-16 15:45:00|24206.1|24191.1|24196.1|24181.1|24206.1|24191.1|24181.1|24166.1|217
1647445800000|2022-03-16 15:50:00|24191.1|24176.1|24241.1|24226.1|24261.1|24246.1|24181.1|24166.1|303
1647446100000|2022-03-16 15:55:00|24246.1|24231.1|24281.1|24266.1|24286.1|24271.1|24241.1|24226.1|246
1647446400000|2022-03-16 16:00:00|24278.6|24263.6|24281.1|24266.1|24296.1|24281.1|24258.6|24243.6|328
1647446700000|2022-03-16 16:05:00|24283.6|24268.6|24266.1|24251.1|24283.6|24268.6|24258.6|24243.6|156
1647447000000|2022-03-16 16:10:00|24261.1|24246.1|24271.1|24256.1|24276.1|24261.1|24256.1|24241.1|199
1647447300000|2022-03-16 16:15:00|24276.1|24261.1|24276.1|24261.1|24296.1|24281.1|24261.1|24246.1|379
1647447600000|2022-03-16 16:20:00|24278.6|24263.6|24276.1|24261.1|24296.1|24281.1|24268.6|24253.6|241
1647447900000|2022-03-16 16:25:00|24273.6|24258.6|24316.1|24301.1|24326.1|24311.1|24266.1|24251.1|571
1647448200000|2022-03-16 16:30:00|24318.6|24303.6|24281.1|24266.1|24368.6|24353.6|24251.1|24236.1|1139
1647448500000|2022-03-16 16:35:00|24286.1|24271.1|24251.1|24236.1|24313.6|24298.6|24243.6|24228.6|1010
1647448800000|2022-03-16 16:40:00|24248.6|24233.6|24273.6|24258.6|24296.1|24281.1|24248.6|24233.6|97
1647449100000|2022-03-16 16:45:00|24276.1|24261.1|24181.1|24166.1|24278.6|24263.6|24171.1|24156.1|124
1647449400000|2022-03-16 16:50:00|24183.6|24163.6|24218.6|24193.6|24223.6|24198.6|24163.6|24143.6|81
1647449700000|2022-03-16 16:55:00|24213.6|24188.6|24228.6|24203.6|24243.6|24223.6|24203.6|24178.6|96
1647450000000|2022-03-16 17:00:00|24223.6|24208.6|24173.6|24148.6|24223.6|24208.6|24168.6|24148.6|27
1647450300000|2022-03-16 17:05:00|24168.6|24143.6|24138.6|24118.6|24193.6|24168.6|24133.6|24113.6|54
1647450600000|2022-03-16 17:10:00|24143.6|24123.6|24138.6|24118.6|24148.6|24128.6|24118.6|24093.6|81
1647450900000|2022-03-16 17:15:00|24133.6|24113.6|24143.6|24118.6|24153.6|24133.6|24123.6|24103.6|17
1647451200000|2022-03-16 17:20:00|24147.6|24119.6|24183.6|24158.6|24188.6|24163.6|24118.6|24093.6|35
1647451500000|2022-03-16 17:25:00|24178.6|24148.6|24198.6|24173.6|24218.6|24193.6|24168.6|24148.6|25
1647451800000|2022-03-16 17:30:00|24203.6|24178.6|24233.6|24213.6|24233.6|24213.6|24198.6|24178.6|36
1647452100000|2022-03-16 17:35:00|24238.6|24208.6|24243.6|24223.6|24258.6|24233.6|24233.6|24208.6|59
1647452400000|2022-03-16 17:40:00|24248.6|24218.6|24218.6|24193.6|24248.6|24223.6|24208.6|24183.6|12
1647452700000|2022-03-16 17:45:00|24213.6|24188.6|24228.6|24203.6|24228.6|24208.6|24208.6|24183.6|11
1647453000000|2022-03-16 17:50:00|24223.6|24198.6|24248.6|24223.6|24253.6|24233.6|24208.6|24188.6|19
1647453300000|2022-03-16 17:55:00|24243.6|24218.6|24237.6|24209.6|24258.6|24238.6|24228.6|24207.1|46
1647453600000|2022-03-16 18:00:00|24240.1|24212.1|24158.6|24133.6|24240.1|24212.1|24148.6|24128.6|53
1647453900000|2022-03-16 18:05:00|24157.6|24138.6|24083.6|24063.6|24163.6|24138.6|24083.6|24063.6|95
1647454200000|2022-03-16 18:10:00|24078.6|24053.6|24053.6|24028.6|24103.6|24083.6|24023.6|24003.6|67
1647454500000|2022-03-16 18:15:00|24048.6|24023.6|24158.6|24133.6|24158.6|24133.6|24043.6|24018.6|57
1647454800000|2022-03-16 18:20:00|24153.6|24128.6|24073.6|24048.6|24158.6|24138.6|24068.6|24048.6|50
1647455100000|2022-03-16 18:25:00|24078.6|24053.6|24073.6|24048.6|24118.6|24093.6|24058.6|24033.6|55
1647455400000|2022-03-16 18:30:00|24068.6|24043.6|24018.6|23993.6|24072.6|24044.6|23998.6|23974.6|36
1647455700000|2022-03-16 18:35:00|24023.6|23998.6|24128.6|24108.6|24128.6|24108.6|23998.6|23978.6|82
1647456000000|2022-03-16 18:40:00|24133.6|24103.6|24178.6|24153.6|24197.6|24169.6|24118.6|24098.6|79
1647456300000|2022-03-16 18:45:00|24177.6|24149.6|24167.6|24139.6|24213.6|24193.6|24148.6|24123.6|44
1647456600000|2022-03-16 18:50:00|24168.6|24143.6|24213.6|24188.6|24222.6|24194.6|24143.6|24118.6|16
1647456900000|2022-03-16 18:55:00|24217.6|24189.6|24188.6|24163.6|24258.6|24233.6|24183.6|24163.6|114
1647457200000|2022-03-16 19:00:00|24183.6|24158.6|24238.6|24213.6|24252.6|24228.6|24123.6|24098.6|43
1647457500000|2022-03-16 19:05:00|24237.6|24209.6|24207.6|24179.6|24277.6|24249.6|24172.6|24144.6|56
1647457800000|2022-03-16 19:10:00|24205.1|24177.1|24242.6|24214.6|24263.6|24238.6|24187.6|24159.6|54
1647458100000|2022-03-16 19:15:00|24245.1|24217.1|24278.6|24253.6|24278.6|24253.6|24217.6|24189.6|11
1647458400000|2022-03-16 19:20:00|24283.6|24258.6|24313.6|24288.6|24332.6|24304.6|24282.6|24254.6|67
1647458700000|2022-03-16 19:25:00|24317.6|24289.6|24311.1|24296.1|24327.6|24299.6|24303.6|24278.6|12
1647459000000|2022-03-16 19:30:00|24313.6|24298.6|24298.6|24283.6|24318.6|24303.6|24266.1|24251.1|15
1647459300000|2022-03-16 19:35:00|24301.1|24286.1|24298.6|24283.6|24303.6|24288.6|24273.6|24258.6|5
1647459600000|2022-03-16 19:40:00|24296.1|24281.1|24268.6|24253.6|24308.6|24293.6|24256.1|24241.1|13
1647459900000|2022-03-16 19:45:00|24266.1|24251.1|24303.6|24288.6|24311.1|24296.1|24261.1|24246.1|23
1647460200000|2022-03-16 19:50:00|24308.6|24293.6|24308.6|24293.6|24336.1|24321.1|24301.1|24286.1|35
1647460500000|2022-03-16 19:55:00|24306.1|24291.1|24358.6|24343.6|24361.1|24346.1|24303.6|24288.6|70
1647460800000|2022-03-16 20:00:00|24361.1|24346.1|24323.6|24308.6|24383.6|24368.6|24318.6|24303.6|42
1647461100000|2022-03-16 20:05:00|24326.1|24311.1|24336.1|24321.1|24338.6|24323.6|24323.6|24308.6|2
1647461400000|2022-03-16 20:10:00|24333.6|24318.6|24361.1|24346.1|24363.6|24348.6|24326.1|24311.1|20
1647461700000|2022-03-16 20:15:00|24363.6|24348.6|24378.6|24363.6|24388.6|24373.6|24356.1|24341.1|8
1647462000000|2022-03-16 20:20:00|24381.1|24366.1|24381.1|24366.1|24386.1|24371.1|24376.1|24361.1|3
1647462300000|2022-03-16 20:25:00|24383.6|24368.6|24381.1|24366.1|24383.6|24368.6|24376.1|24361.1|1
1647462600000|2022-03-16 20:30:00|24383.6|24368.6|24383.6|24368.6|24383.6|24368.6|24381.1|24366.1|5
1647462900000|2022-03-16 20:35:00|24386.1|24371.1|24386.1|24371.1|24393.6|24378.6|24386.1|24371.1|3
1647463200000|2022-03-16 20:40:00|24388.6|24373.6|24393.6|24378.6|24393.6|24378.6|24386.1|24371.1|2
1647463500000|2022-03-16 20:45:00|24398.6|24383.6|24371.1|24356.1|24398.6|24383.6|24371.1|24356.1|12
1647463800000|2022-03-16 20:50:00|24368.6|24353.6|24318.6|24303.6|24371.1|24356.1|24253.6|24238.6|68
1647464100000|2022-03-16 20:55:00|24316.1|24301.1|24308.6|24293.6|24318.6|24303.6|24296.1|24281.1|8
1647464400000|2022-03-16 21:00:00|24323.5|24283.5|24318|24278|24326|24286|24313.2|24273.2|0
1647464700000|2022-03-16 21:05:00|24317.4|24277.4|24313.8|24273.8|24318|24278|24309.5|24269.5|0
1647465000000|2022-03-16 21:10:00|24311.9|24271.9|24308.3|24268.3|24312.5|24272.5|24305.8|24265.8|0
1647465300000|2022-03-16 21:15:00|24307.7|24267.7|24302.2|24262.2|24307.7|24267.7|24301|24261|0
1647465600000|2022-03-16 21:20:00|24302.8|24262.8|24298.5|24258.5|24302.8|24262.8|24294.9|24254.9|0
1647465900000|2022-03-16 21:25:00|24300.3|24260.3|24306.4|24266.4|24307.7|24267.7|24297.3|24257.3|0
1647466200000|2022-03-16 21:30:00|24305.8|24265.8|24307.7|24267.7|24308.3|24268.3|24305.2|24265.2|0
1647466500000|2022-03-16 21:35:00|24307.1|24267.1|24307.1|24267.1|24308.9|24268.9|24305.8|24265.8|0
1647466800000|2022-03-16 21:40:00|24307.7|24267.7|24318|24278|24318|24278|24307.7|24267.7|0
1647467100000|2022-03-16 21:45:00|24318.6|24278.6|24309.5|24269.5|24321.1|24281.1|24309.5|24269.5|0
1647467400000|2022-03-16 21:50:00|24314.4|24274.4|24313.2|24273.2|24314.4|24274.4|24308.9|24268.9|0
1647467700000|2022-03-16 21:55:00|24316.2|24276.2|24312.7|24272.7|24318.8|24278.8|24311.3|24271.3|0
1647468000000|2022-03-16 22:00:00|24312.2|24272.2|24279.5|24239.5|24320.5|24280.5|24275.7|24235.7|0
1647468300000|2022-03-16 22:05:00|24282.6|24242.6|24280|24240|24288.2|24248.2|24269.4|24229.4|0
1647468600000|2022-03-16 22:10:00|24280.6|24240.6|24258.2|24218.2|24284.3|24244.3|24257|24217|0
1647468900000|2022-03-16 22:15:00|24257|24217|24252.6|24212.6|24263.2|24223.2|24251.4|24211.4|0
1647469200000|2022-03-16 22:20:00|24250.8|24210.8|24238.3|24198.3|24252.6|24212.6|24234|24194|0
1647469500000|2022-03-16 22:25:00|24235.8|24195.8|24264|24224|24264|24224|24232.1|24192.1|0
1647469800000|2022-03-16 22:30:00|24266.4|24226.4|24255.9|24215.9|24270.2|24230.2|24239.1|24199.1|0
1647470100000|2022-03-16 22:35:00|24255.8|24215.8|24266.4|24226.4|24267.1|24227.1|24251.5|24211.5|0
1647470400000|2022-03-16 22:40:00|24265.2|24225.2|24266.4|24226.4|24277|24237|24264|24224|0
1647470700000|2022-03-16 22:45:00|24266.5|24226.5|24270.2|24230.2|24272.7|24232.7|24265.2|24225.2|0
1647471000000|2022-03-16 22:50:00|24270.1|24230.1|24270.2|24230.2|24274.5|24234.5|24262.1|24222.1|0
1647471300000|2022-03-16 22:55:00|24269.6|24229.6|24272.7|24232.7|24277|24237|24265.2|24225.2|0
1647471600000|2022-03-16 23:00:00|24274.5|24234.5|24268.3|24228.3|24297.5|24257.5|24257.7|24217.7|0
1647471900000|2022-03-16 23:05:00|24269.6|24229.6|24243.9|24203.9|24269.6|24229.6|24242.7|24202.7|0
1647472200000|2022-03-16 23:10:00|24242.7|24202.7|24239.5|24199.5|24247.6|24207.6|24230.8|24190.8|0
1647472500000|2022-03-16 23:15:00|24239.6|24199.6|24250.1|24210.1|24252|24212|24232.1|24192.1|0
1647472800000|2022-03-16 23:20:00|24247.6|24207.6|24243.9|24203.9|24250.8|24210.8|24241.4|24201.4|0
1647473100000|2022-03-16 23:25:00|24245.8|24205.8|24260.1|24220.1|24264.4|24224.4|24245.8|24205.8|0
1647473400000|2022-03-16 23:30:00|24261.3|24221.3|24264.4|24224.4|24268.8|24228.8|24256.3|24216.3|0
1647473700000|2022-03-16 23:35:00|24264.5|24224.5|24247.6|24207.6|24268.8|24228.8|24247|24207|0
1647474000000|2022-03-16 23:40:00|24247|24207|24260.1|24220.1|24263.2|24223.2|24247|24207|0
1647474300000|2022-03-16 23:45:00|24261.3|24221.3|24273.1|24233.1|24275|24235|24256.3|24216.3|0
1647474600000|2022-03-16 23:50:00|24271.9|24231.9|24293.7|24253.7|24304.2|24264.2|24269.4|24229.4|0
1647474900000|2022-03-16 23:55:00|24294.9|24254.9|24295.6|24255.6|24306.1|24266.1|24285.6|24245.6|0
1647475200000|2022-03-17 00:00:00|24296.8|24256.8|24281.1|24241.1|24304|24264|24262.4|24222.4|0
1647475500000|2022-03-17 00:05:00|24281.7|24241.7|24295.4|24255.4|24301.6|24261.6|24258.1|24218.1|0
1647475800000|2022-03-17 00:10:00|24295.5|24255.5|24288|24248|24310.3|24270.3|24279.9|24239.9|0
1647476100000|2022-03-17 00:15:00|24287.9|24247.9|24291.8|24251.8|24314.9|24274.9|24262.6|24222.6|0
1647476400000|2022-03-17 00:20:00|24292.9|24252.9|24302.7|24262.7|24310.4|24270.4|24284.2|24244.2|0
1647476700000|2022-03-17 00:25:00|24303.3|24263.3|24279.4|24239.4|24330.6|24290.6|24276.5|24236.5|0
1647477000000|2022-03-17 00:30:00|24280.6|24240.6|24302.6|24262.6|24313.3|24273.3|24279.4|24239.4|0
1647477300000|2022-03-17 00:35:00|24302.7|24262.7|24321.2|24281.2|24324.2|24284.2|24300.9|24260.9|0
1647477600000|2022-03-17 00:40:00|24321.8|24281.8|24318|24278|24328.8|24288.8|24314.9|24274.9|0
1647477900000|2022-03-17 00:45:00|24318.6|24278.6|24339.6|24299.6|24355|24315|24318.6|24278.6|0
1647478200000|2022-03-17 00:50:00|24340.2|24300.2|24355.3|24315.3|24369.4|24329.4|24330.6|24290.6|0
1647478500000|2022-03-17 00:55:00|24354.7|24314.7|24355.3|24315.3|24357|24317|24342.9|24302.9|0
1647478800000|2022-03-17 01:00:00|24355.8|24315.8|24350.7|24310.7|24364.6|24324.6|24339.8|24299.8|0
1647479100000|2022-03-17 01:05:00|24351.3|24311.3|24351.9|24311.9|24361.3|24321.3|24335|24295|0
1647479400000|2022-03-17 01:10:00|24352.5|24312.5|24333.2|24293.2|24356.7|24316.7|24333.2|24293.2|0
1647479700000|2022-03-17 01:15:00|24335|24295|24360.9|24320.9|24365.7|24325.7|24319.5|24279.5|0
1647480000000|2022-03-17 01:20:00|24361.5|24321.5|24323.8|24283.8|24373.3|24333.3|24319.4|24279.4|0
1647480300000|2022-03-17 01:25:00|24324.4|24284.4|24300.5|24260.5|24334.8|24294.8|24295.6|24255.6|0
1647480600000|2022-03-17 01:30:00|24299.9|24259.9|24314.4|24274.4|24320.5|24280.5|24288.1|24248.1|0
1647480900000|2022-03-17 01:35:00|24313.8|24273.8|24248.3|24208.3|24314.3|24274.3|24248.3|24208.3|0
1647481200000|2022-03-17 01:40:00|24248.2|24208.2|24270.6|24230.6|24295.4|24255.4|24242|24202|0
1647481500000|2022-03-17 01:45:00|24270.7|24230.7|24258.2|24218.2|24272.1|24232.1|24242.8|24202.8|0
1647481800000|2022-03-17 01:50:00|24257|24217|24228.2|24188.2|24267.4|24227.4|24215.8|24175.8|0
1647482100000|2022-03-17 01:55:00|24228.3|24188.3|24265.5|24225.5|24274.8|24234.8|24219|24179|0
1647482400000|2022-03-17 02:00:00|24266.1|24226.1|24284.2|24244.2|24287.2|24247.2|24254.8|24214.8|0
1647482700000|2022-03-17 02:05:00|24284.1|24244.1|24280.4|24240.4|24308.8|24268.8|24276.6|24236.6|0
1647483000000|2022-03-17 02:10:00|24281.5|24241.5|24308.3|24268.3|24320.8|24280.8|24269.7|24229.7|0
1647483300000|2022-03-17 02:15:00|24308.9|24268.9|24304|24264|24311.4|24271.4|24279.3|24239.3|0
1647483600000|2022-03-17 02:20:00|24304.6|24264.6|24341.1|24301.1|24341.1|24301.1|24296.5|24256.5|0
1647483900000|2022-03-17 02:25:00|24341.7|24301.7|24316.4|24276.4|24353.6|24313.6|24304|24264|0
1647484200000|2022-03-17 02:30:00|24315|24275|24297.8|24257.8|24324.3|24284.3|24296.4|24256.4|0
1647484500000|2022-03-17 02:35:00|24298.4|24258.4|24303.9|24263.9|24304|24264|24288.5|24248.5|0
1647484800000|2022-03-17 02:40:00|24306.3|24266.3|24294.5|24254.5|24310.1|24270.1|24290|24250|0
1647485100000|2022-03-17 02:45:00|24295.1|24255.1|24294.6|24254.6|24314.8|24274.8|24280.8|24240.8|0
1647485400000|2022-03-17 02:50:00|24295.2|24255.2|24321.2|24281.2|24334.9|24294.9|24295.2|24255.2|0
1647485700000|2022-03-17 02:55:00|24321.1|24281.1|24308.1|24268.1|24325.6|24285.6|24294.5|24254.5|0
1647486000000|2022-03-17 03:00:00|24307|24267|24282.2|24242.2|24310|24270|24279.1|24239.1|0
1647486300000|2022-03-17 03:05:00|24282.8|24242.8|24269.8|24229.8|24296.3|24256.3|24266.8|24226.8|0
1647486600000|2022-03-17 03:10:00|24271|24231|24276|24236|24285.2|24245.2|24262.1|24222.1|0
1647486900000|2022-03-17 03:15:00|24275.9|24235.9|24263.3|24223.3|24291.4|24251.4|24255.9|24215.9|0
1647487200000|2022-03-17 03:20:00|24262.2|24222.2|24285.7|24245.7|24285.7|24245.7|24247.2|24207.2|0
1647487500000|2022-03-17 03:25:00|24286.2|24246.2|24303|24263|24304.4|24264.4|24273.3|24233.3|0
1647487800000|2022-03-17 03:30:00|24303.6|24263.6|24292.1|24252.1|24306.1|24266.1|24275.2|24235.2|0
1647488100000|2022-03-17 03:35:00|24295.5|24255.5|24318.6|24278.6|24321.7|24281.7|24289|24249|0
1647488400000|2022-03-17 03:40:00|24319.2|24279.2|24288.9|24248.9|24320|24280|24287.6|24247.6|0
1647488700000|2022-03-17 03:45:00|24288.3|24248.3|24279.5|24239.5|24304.3|24264.3|24275.1|24235.1|0
1647489000000|2022-03-17 03:50:00|24281.3|24241.3|24276.5|24236.5|24291.9|24251.9|24272|24232|0
1647489300000|2022-03-17 03:55:00|24277.6|24237.6|24276.6|24236.6|24279.6|24239.6|24265.8|24225.8|0
1647489600000|2022-03-17 04:00:00|24276.7|24236.7|24261|24221|24276.7|24236.7|24254.7|24214.7|0
1647489900000|2022-03-17 04:05:00|24260.4|24220.4|24267.3|24227.3|24267.3|24227.3|24257.9|24217.9|0
1647490200000|2022-03-17 04:10:00|24267.4|24227.4|24267.4|24227.4|24273.6|24233.6|24261.2|24221.2|0
1647490500000|2022-03-17 04:15:00|24267.3|24227.3|24264.4|24224.4|24273.6|24233.6|24261.2|24221.2|0
1647490800000|2022-03-17 04:20:00|24266.1|24226.1|24255.1|24215.1|24269.3|24229.3|24253.6|24213.6|0
1647491100000|2022-03-17 04:25:00|24255|24215|24248.9|24208.9|24255|24215|24244.3|24204.3|0
1647491400000|2022-03-17 04:30:00|24248.8|24208.8|24269.6|24229.6|24280.3|24240.3|24245.8|24205.8|0
1647491700000|2022-03-17 04:35:00|24270.1|24230.1|24279|24239|24283.5|24243.5|24267.7|24227.7|0
1647492000000|2022-03-17 04:40:00|24278.4|24238.4|24289.8|24249.8|24292.9|24252.9|24276|24236|0
1647492300000|2022-03-17 04:45:00|24288.4|24248.4|24294.5|24254.5|24298.9|24258.9|24288.4|24248.4|0
1647492600000|2022-03-17 04:50:00|24293.9|24253.9|24294.7|24254.7|24302.2|24262.2|24289.7|24249.7|0
1647492900000|2022-03-17 04:55:00|24295.3|24255.3|24299|24259|24308.3|24268.3|24292.9|24252.9|0
1647493200000|2022-03-17 05:00:00|24299.1|24259.1|24281|24241|24305.3|24265.3|24274.7|24234.7|0
1647493500000|2022-03-17 05:05:00|24281.5|24241.5|24299.4|24259.4|24302.4|24262.4|24281|24241|0
1647493800000|2022-03-17 05:10:00|24298.8|24258.8|24326.2|24286.2|24332.5|24292.5|24291.8|24251.8|0
1647494100000|2022-03-17 05:15:00|24325.6|24285.6|24352.1|24312.1|24358.3|24318.3|24315|24275|0
1647494400000|2022-03-17 05:20:00|24352.2|24312.2|24311.8|24271.8|24360.1|24320.1|24311.7|24271.7|0
1647494700000|2022-03-17 05:25:00|24311.2|24271.2|24299.4|24259.4|24311.8|24271.8|24290.1|24250.1|0
1647495000000|2022-03-17 05:30:00|24299.3|24259.3|24302.5|24262.5|24318|24278|24298|24258|0
1647495300000|2022-03-17 05:35:00|24303.6|24263.6|24322.7|24282.7|24324.1|24284.1|24294.8|24254.8|0
1647495600000|2022-03-17 05:40:00|24323.3|24283.3|24324.6|24284.6|24332.6|24292.6|24304.1|24264.1|0
1647495900000|2022-03-17 05:45:00|24322.8|24282.8|24307.9|24267.9|24324.7|24284.7|24303|24263|0
1647496200000|2022-03-17 05:50:00|24308.4|24268.4|24301.6|24261.6|24317.2|24277.2|24293.8|24253.8|0
1647496500000|2022-03-17 05:55:00|24302.2|24262.2|24290.1|24250.1|24304.7|24264.7|24280|24240|0
1647496800000|2022-03-17 06:00:00|24289.4|24249.4|24278.4|24238.4|24309.4|24269.4|24267.7|24227.7|0
1647497100000|2022-03-17 06:05:00|24277.8|24237.8|24306.3|24266.3|24308|24268|24275.3|24235.3|0
1647497400000|2022-03-17 06:10:00|24303.2|24263.2|24284.6|24244.6|24309.5|24269.5|24275.3|24235.3|0
1647497700000|2022-03-17 06:15:00|24284|24244|24295.6|24255.6|24298.8|24258.8|24281.4|24241.4|0
1647498000000|2022-03-17 06:20:00|24296.2|24256.2|24328.1|24288.1|24328.1|24288.1|24287.8|24247.8|0
1647498300000|2022-03-17 06:25:00|24327.5|24287.5|24334.2|24294.2|24340.4|24300.4|24315.6|24275.6|0
1647498600000|2022-03-17 06:30:00|24335.9|24295.9|24325|24285|24340.4|24300.4|24315.5|24275.5|0
1647498900000|2022-03-17 06:35:00|24324.4|24284.4|24345.2|24305.2|24346.6|24306.6|24321.9|24281.9|0
1647499200000|2022-03-17 06:40:00|24344.6|24304.6|24347.1|24307.1|24368.8|24328.8|24342.1|24302.1|0
1647499500000|2022-03-17 06:45:00|24347.7|24307.7|24375.1|24335.1|24375.1|24335.1|24347|24307|0
1647499800000|2022-03-17 06:50:00|24374.5|24334.5|24372|24332|24381.2|24341.2|24365.8|24325.8|0
1647500100000|2022-03-17 06:55:00|24372.6|24332.6|24382.8|24342.8|24404.5|24364.5|24364.2|24324.2|0
1647500400000|2022-03-17 07:00:00|24382.3|24342.3|24381.1|24366.1|24401.1|24386.1|24361.1|24332.3|42
1647500700000|2022-03-17 07:05:00|24386.1|24371.1|24428.6|24413.6|24428.6|24413.6|24386.1|24371.1|12
1647501000000|2022-03-17 07:10:00|24426.1|24411.1|24408.6|24393.6|24426.1|24411.1|24406.1|24391.1|12
1647501300000|2022-03-17 07:15:00|24411.1|24396.1|24343.6|24328.6|24411.1|24396.1|24343.6|24328.6|15
1647501600000|2022-03-17 07:20:00|24341.1|24326.1|24338.6|24323.6|24348.6|24333.6|24313.6|24298.6|27
1647501900000|2022-03-17 07:25:00|24336.1|24321.1|24298.6|24283.6|24336.1|24321.1|24296.1|24281.1|21
1647502200000|2022-03-17 07:30:00|24301.1|24286.1|24268.6|24253.6|24303.6|24288.6|24266.1|24251.1|20
1647502500000|2022-03-17 07:35:00|24266.1|24251.1|24263.6|24248.6|24266.1|24251.1|24238.6|24223.6|32
1647502800000|2022-03-17 07:40:00|24266.1|24251.1|24273.6|24258.6|24276.1|24261.1|24223.6|24208.6|40
1647503100000|2022-03-17 07:45:00|24276.1|24261.1|24296.1|24281.1|24316.1|24301.1|24271.1|24256.1|13
1647503400000|2022-03-17 07:50:00|24293.6|24278.6|24323.6|24308.6|24338.6|24323.6|24288.6|24273.6|33
1647503700000|2022-03-17 07:55:00|24326.1|24311.1|24386.1|24371.1|24386.1|24371.1|24308.6|24293.6|82
1647504000000|2022-03-17 08:00:00|24358.6|24343.6|24471.1|24456.1|24471.1|24456.1|24353.6|24338.6|560
1647504300000|2022-03-17 08:05:00|24468.6|24453.6|24386.1|24371.1|24471.1|24456.1|24356.1|24341.1|328
1647504600000|2022-03-17 08:10:00|24383.6|24368.6|24296.1|24281.1|24403.6|24388.6|24291.1|24276.1|277
1647504900000|2022-03-17 08:15:00|24293.6|24278.6|24313.6|24298.6|24313.6|24298.6|24261.1|24246.1|316
1647505200000|2022-03-17 08:20:00|24316.1|24301.1|24366.1|24351.1|24396.1|24381.1|24308.6|24293.6|264
1647505500000|2022-03-17 08:25:00|24363.6|24348.6|24346.1|24331.1|24383.6|24368.6|24336.1|24321.1|639
1647505800000|2022-03-17 08:30:00|24343.6|24328.6|24283.6|24268.6|24358.6|24343.6|24281.1|24266.1|385
1647506100000|2022-03-17 08:35:00|24281.1|24266.1|24321.1|24306.1|24326.1|24311.1|24276.1|24261.1|161
1647506400000|2022-03-17 08:40:00|24324.1|24309.1|24319.1|24304.1|24339.1|24324.1|24299.1|24284.1|399
1647506700000|2022-03-17 08:45:00|24321.6|24306.6|24324.1|24309.1|24359.1|24344.1|24299.1|24284.1|137
1647507000000|2022-03-17 08:50:00|24321.6|24306.6|24249.1|24234.1|24341.6|24326.6|24246.6|24231.6|510
1647507300000|2022-03-17 08:55:00|24246.6|24231.6|24264.1|24249.1|24301.6|24286.6|24229.1|24214.1|105
1647507600000|2022-03-17 09:00:00|24266.6|24251.6|24256.6|24241.6|24304.1|24289.1|24256.6|24241.6|150
1647507900000|2022-03-17 09:05:00|24254.1|24239.1|24201.6|24186.6|24254.1|24239.1|24199.1|24184.1|122
1647508200000|2022-03-17 09:10:00|24199.1|24184.1|24151.6|24136.6|24201.6|24186.6|24124.1|24109.1|180
1647508500000|2022-03-17 09:15:00|24149.1|24134.1|24129.1|24114.1|24171.6|24156.6|24126.6|24111.6|286
1647508800000|2022-03-17 09:20:00|24126.6|24111.6|24159.1|24144.1|24191.6|24176.6|24124.1|24109.1|923
1647509100000|2022-03-17 09:25:00|24154.1|24139.1|24196.6|24181.6|24214.1|24199.1|24154.1|24139.1|333
1647509400000|2022-03-17 09:30:00|24199.1|24184.1|24144.1|24129.1|24199.1|24184.1|24144.1|24129.1|238
1647509700000|2022-03-17 09:35:00|24139.1|24124.1|24116.6|24101.6|24144.1|24129.1|24099.1|24084.1|398
1647510000000|2022-03-17 09:40:00|24114.1|24099.1|24144.1|24129.1|24154.1|24139.1|24114.1|24099.1|118
1647510300000|2022-03-17 09:45:00|24146.6|24131.6|24131.6|24116.6|24156.6|24141.6|24126.6|24111.6|504
1647510600000|2022-03-17 09:50:00|24129.1|24114.1|24151.6|24136.6|24166.6|24151.6|24121.6|24106.6|247
1647510900000|2022-03-17 09:55:00|24149.1|24134.1|24201.6|24186.6|24204.1|24189.1|24149.1|24134.1|70
1647511200000|2022-03-17 10:00:00|24199.1|24184.1|24041.6|24026.6|24199.1|24184.1|23976.6|23961.6|783
1647511500000|2022-03-17 10:05:00|24039.1|24024.1|24006.6|23991.6|24049.1|24034.1|23921.6|23906.6|591
1647511800000|2022-03-17 10:10:00|24004.1|23989.1|24006.6|23991.6|24026.6|24011.6|23971.6|23956.6|269
1647512100000|2022-03-17 10:15:00|24009.1|23994.1|24059.1|24044.1|24064.1|24049.1|23994.1|23979.1|123
1647512400000|2022-03-17 10:20:00|24056.6|24041.6|24089.1|24074.1|24119.1|24104.1|24036.6|24021.6|221
1647512700000|2022-03-17 10:25:00|24091.6|24076.6|24061.6|24046.6|24094.1|24079.1|24059.1|24044.1|116
1647513000000|2022-03-17 10:30:00|24059.1|24044.1|24106.6|24091.6|24116.6|24101.6|24051.6|24036.6|192
1647513300000|2022-03-17 10:35:00|24104.1|24089.1|24066.6|24051.6|24106.6|24091.6|24041.6|24026.6|196
1647513600000|2022-03-17 10:40:00|24064.1|24049.1|24054.1|24039.1|24074.1|24059.1|24036.6|24021.6|188
1647513900000|2022-03-17 10:45:00|24051.6|24036.6|24106.6|24091.6|24106.6|24091.6|24044.1|24029.1|136
1647514200000|2022-03-17 10:50:00|24104.1|24089.1|24126.6|24111.6|24131.6|24116.6|24091.6|24076.6|57
1647514500000|2022-03-17 10:55:00|24124.1|24109.1|24154.1|24139.1|24154.1|24139.1|24119.1|24104.1|216
1647514800000|2022-03-17 11:00:00|24151.6|24136.6|24149.1|24134.1|24156.6|24141.6|24119.1|24104.1|122
1647515100000|2022-03-17 11:05:00|24146.6|24131.6|24154.1|24139.1|24159.1|24144.1|24136.6|24121.6|103
1647515400000|2022-03-17 11:10:00|24151.6|24136.6|24139.1|24124.1|24154.1|24139.1|24119.1|24104.1|185
1647515700000|2022-03-17 11:15:00|24144.1|24129.1|24116.6|24101.6|24164.1|24149.1|24111.6|24096.6|64
1647516000000|2022-03-17 11:20:00|24119.1|24104.1|24106.6|24091.6|24119.1|24104.1|24081.6|24066.6|62
1647516300000|2022-03-17 11:25:00|24104.1|24089.1|24099.1|24084.1|24114.1|24099.1|24084.1|24069.1|128
1647516600000|2022-03-17 11:30:00|24096.6|24081.6|24106.6|24091.6|24111.6|24096.6|24079.1|24064.1|91
1647516900000|2022-03-17 11:35:00|24104.1|24089.1|24059.1|24044.1|24109.1|24094.1|24059.1|24044.1|233
1647517200000|2022-03-17 11:40:00|24061.6|24046.6|24039.1|24024.1|24066.6|24051.6|24036.6|24021.6|38
1647517500000|2022-03-17 11:45:00|24034.1|24019.1|24079.1|24064.1|24079.1|24064.1|24034.1|24019.1|61
1647517800000|2022-03-17 11:50:00|24074.1|24059.1|24064.1|24049.1|24089.1|24074.1|24054.1|24039.1|87
1647518100000|2022-03-17 11:55:00|24061.6|24046.6|24049.1|24034.1|24069.1|24054.1|24046.6|24031.6|43
1647518400000|2022-03-17 12:00:00|24046.6|24031.6|24059.1|24044.1|24089.1|24074.1|24009.1|23994.1|212
1647518700000|2022-03-17 12:05:00|24066.6|24051.6|24031.6|24016.6|24079.1|24064.1|24031.6|24016.6|78
1647519000000|2022-03-17 12:10:00|24029.1|24014.1|23994.1|23979.1|24031.6|24016.6|23994.1|23979.1|117
1647519300000|2022-03-17 12:15:00|23991.6|23976.6|23966.6|23951.6|24004.1|23989.1|23964.1|23949.1|108
1647519600000|2022-03-17 12:20:00|23964.1|23949.1|23959.1|23944.1|23976.6|23961.6|23941.6|23926.6|115
1647519900000|2022-03-17 12:25:00|23956.6|23941.6|23941.6|23926.6|23969.1|23954.1|23934.1|23919.1|149
1647520200000|2022-03-17 12:30:00|23939.1|23924.1|23966.6|23951.6|23986.6|23971.6|23929.1|23914.1|106
1647520500000|2022-03-17 12:35:00|23969.1|23954.1|23974.1|23959.1|23989.1|23974.1|23956.6|23941.6|97
1647520800000|2022-03-17 12:40:00|23976|23961|23961|23946|23981|23966|23951|23936|75
1647521100000|2022-03-17 12:45:00|23958.5|23943.5|23976|23961|23981|23966|23958.5|23943.5|157
1647521400000|2022-03-17 12:50:00|23978.5|23963.5|23951|23936|23981|23966|23941|23926|183
1647521700000|2022-03-17 12:55:00|23948.5|23933.5|23973.5|23958.5|23986|23971|23931|23916|142
1647522000000|2022-03-17 13:00:00|23971|23956|23973.5|23958.5|24001|23986|23966|23951|137
1647522300000|2022-03-17 13:05:00|23976|23961|23956|23941|23981|23966|23946|23931|997
1647522600000|2022-03-17 13:10:00|23953.5|23938.5|23898.5|23883.5|23956|23941|23898.5|23883.5|196
1647522900000|2022-03-17 13:15:00|23901|23886|23916|23901|23941|23926|23901|23886|299
1647523200000|2022-03-17 13:20:00|23918.5|23903.5|23931|23916|23943.5|23928.5|23916|23901|70
1647523500000|2022-03-17 13:25:00|23928.5|23913.5|23931|23916|23951|23936|23923.5|23908.5|55
1647523800000|2022-03-17 13:30:00|23933.5|23918.5|23923.5|23908.5|23936|23921|23858.5|23843.5|146
1647524100000|2022-03-17 13:35:00|23926|23911|23908.5|23893.5|23926|23911|23863.5|23848.5|590
1647524400000|2022-03-17 13:40:00|23906|23891|23946|23931|23946|23931|23896|23881|100
1647524700000|2022-03-17 13:45:00|23951|23936|23926|23911|24008.5|23993.5|23923.5|23908.5|398
1647525000000|2022-03-17 13:50:00|23923.5|23908.5|23933.5|23918.5|23961|23946|23916|23901|54
1647525300000|2022-03-17 13:55:00|23936|23921|23981|23966|23986|23971|23933.5|23918.5|167
1647525600000|2022-03-17 14:00:00|23983.5|23968.5|23993.5|23978.5|24001|23986|23971|23956|168
1647525900000|2022-03-17 14:05:00|23996|23981|24031|24016|24036|24021|23983.5|23968.5|48
1647526200000|2022-03-17 14:10:00|24028.5|24013.5|24001|23986|24048.5|24033.5|23971|23956|428
1647526500000|2022-03-17 14:15:00|24006|23991|23971|23956|24021|24006|23971|23956|83
1647526800000|2022-03-17 14:20:00|23968.5|23953.5|24001|23986|24021|24006|23968.5|23953.5|429
1647527100000|2022-03-17 14:25:00|23998.5|23983.5|24018.5|24003.5|24031|24016|23986|23971|106
1647527400000|2022-03-17 14:30:00|24021|24006|24003.5|23988.5|24021|24006|23976|23961|298
1647527700000|2022-03-17 14:35:00|24006|23991|23981|23966|24008.5|23993.5|23971|23956|180
1647528000000|2022-03-17 14:40:00|23983.5|23968.5|23951|23936|23986|23971|23941|23926|257
1647528300000|2022-03-17 14:45:00|23946|23931|23901|23886|23956|23941|23863.5|23848.5|280
1647528600000|2022-03-17 14:50:00|23898.5|23883.5|23866|23851|23903.5|23888.5|23863.5|23848.5|192
1647528900000|2022-03-17 14:55:00|23868.5|23853.5|23926|23911|23936|23921|23866|23851|154
1647529200000|2022-03-17 15:00:00|23923.5|23908.5|23908.5|23893.5|23941|23926|23893.5|23878.5|361
1647529500000|2022-03-17 15:05:00|23906|23891|23966|23951|23981|23966|23898.5|23883.5|211
1647529800000|2022-03-17 15:10:00|23966.7|23951.7|23911.7|23896.7|23979.2|23964.2|23911.7|23896.7|140
1647530100000|2022-03-17 15:15:00|23916.7|23901.7|23959.2|23944.2|23971.7|23956.7|23909.2|23894.2|124
1647530400000|2022-03-17 15:20:00|23956.7|23941.7|23954.2|23939.2|23966.7|23951.7|23924.2|23909.2|112
1647530700000|2022-03-17 15:25:00|23951.7|23936.7|23944.2|23929.2|23956.7|23941.7|23909.2|23894.2|160
1647531000000|2022-03-17 15:30:00|23941.7|23926.7|23976.7|23961.7|23976.7|23961.7|23919.2|23904.2|81
1647531300000|2022-03-17 15:35:00|23964.2|23949.2|23966.2|23951.2|23966.2|23951.2|23938.7|23923.7|98
1647531600000|2022-03-17 15:40:00|23968.7|23953.7|23956.2|23941.2|23981.2|23966.2|23951.2|23936.2|65
1647531900000|2022-03-17 15:45:00|23958.7|23943.7|23921.2|23906.2|23958.7|23943.7|23921.2|23906.2|66
1647532200000|2022-03-17 15:50:00|23923.7|23908.7|23958.7|23943.7|23963.7|23948.7|23921.2|23906.2|130
1647532500000|2022-03-17 15:55:00|23961.2|23946.2|23948.7|23933.7|23968.7|23953.7|23928.7|23913.7|276
1647532800000|2022-03-17 16:00:00|23953.7|23938.7|23978.7|23963.7|23983.7|23968.7|23948.7|23933.7|252
1647533100000|2022-03-17 16:05:00|23976.2|23961.2|24011.2|23996.2|24013.7|23998.7|23971.2|23956.2|170
1647533400000|2022-03-17 16:10:00|24008.7|23993.7|24038.7|24023.7|24038.7|24023.7|24003.7|23988.7|193
1647533700000|2022-03-17 16:15:00|24036.2|24021.2|24083.7|24068.7|24083.7|24068.7|24033.7|24018.7|379
1647534000000|2022-03-17 16:20:00|24078.7|24063.7|24088.7|24073.7|24093.7|24078.7|24073.7|24058.7|214
1647534300000|2022-03-17 16:25:00|24086.2|24071.2|24143.7|24128.7|24143.7|24128.7|24083.7|24068.7|298
1647534600000|2022-03-17 16:30:00|24146.2|24131.2|24143.7|24128.7|24173.7|24158.7|24118.7|24103.7|305
1647534900000|2022-03-17 16:35:00|24133.7|24118.7|24123.7|24108.7|24153.7|24138.7|24103.7|24088.7|208
1647535200000|2022-03-17 16:40:00|24118.7|24103.7|24118.7|24103.7|24121.2|24106.2|24103.7|24088.7|92
1647535500000|2022-03-17 16:45:00|24121.2|24106.2|24108.7|24093.7|24121.2|24106.2|24106.2|24091.2|28
1647535800000|2022-03-17 16:50:00|24111.2|24091.2|24116.2|24096.2|24121.2|24101.2|24111.2|24091.2|16
1647536100000|2022-03-17 16:55:00|24121.2|24101.2|24110.2|24082.2|24121.2|24101.2|24110.2|24082.2|18
1647536400000|2022-03-17 17:00:00|24112.7|24084.7|24101.2|24076.2|24115.2|24087.2|24091.2|24066.2|18
1647536700000|2022-03-17 17:05:00|24096.2|24081.2|24105.2|24077.2|24111.2|24091.2|24090.2|24062.2|25
1647537000000|2022-03-17 17:10:00|24107.7|24079.7|24071.2|24046.2|24111.2|24091.2|24070.2|24042.2|17
1647537300000|2022-03-17 17:15:00|24077.7|24049.7|24101.2|24076.2|24105.2|24077.2|24066.2|24041.2|11
1647537600000|2022-03-17 17:20:00|24096.2|24081.2|24121.2|24101.2|24126.2|24106.2|24096.2|24081.2|11
1647537900000|2022-03-17 17:25:00|24126.2|24106.2|24186.2|24161.2|24186.2|24161.2|24126.2|24106.2|78
1647538200000|2022-03-17 17:30:00|24181.2|24166.2|24151.2|24131.2|24186.2|24166.2|24151.2|24124.7|18
1647538500000|2022-03-17 17:35:00|24165.2|24136.2|24146.2|24126.2|24166.2|24146.2|24146.2|24121.2|27
1647538800000|2022-03-17 17:40:00|24151.2|24127.2|24191.2|24171.2|24205.2|24177.2|24146.2|24127.2|8
1647539100000|2022-03-17 17:45:00|24200.2|24166.2|24181.2|24156.2|24200.2|24172.2|24181.2|24156.2|27
1647539400000|2022-03-17 17:50:00|24186.2|24161.2|24191.2|24166.2|24191.2|24171.2|24185.2|24157.2|6
1647539700000|2022-03-17 17:55:00|24190.2|24162.2|24175.2|24147.2|24191.2|24166.2|24175.2|24147.2|73
1647540000000|2022-03-17 18:00:00|24171.2|24146.2|24176.2|24151.2|24176.2|24151.2|24152.7|24124.7|10
1647540300000|2022-03-17 18:05:00|24172.7|24144.7|24166.2|24141.2|24175.2|24147.2|24166.2|24141.2|0
1647540600000|2022-03-17 18:10:00|24170.2|24142.2|24170.2|24142.2|24180.2|24152.2|24155.2|24127.2|13
1647540900000|2022-03-17 18:15:00|24172.7|24144.7|24166.2|24141.2|24175.2|24147.2|24161.2|24141.2|2
1647541200000|2022-03-17 18:20:00|24170.2|24142.2|24152.7|24124.7|24170.2|24142.2|24141.2|24124.7|10
1647541500000|2022-03-17 18:25:00|24155.2|24127.2|24125.2|24097.2|24157.7|24129.7|24120.2|24092.2|27
1647541800000|2022-03-17 18:30:00|24126.2|24101.2|24140.2|24112.2|24147.7|24119.7|24121.2|24101.2|11
1647542100000|2022-03-17 18:35:00|24146.2|24126.2|24146.2|24121.2|24157.7|24131.2|24137.7|24109.7|6
1647542400000|2022-03-17 18:40:00|24145.2|24117.2|24161.2|24136.2|24161.2|24136.2|24141.2|24116.2|6
1647542700000|2022-03-17 18:45:00|24157.7|24129.7|24160.2|24132.2|24160.2|24132.2|24157.7|24129.7|4
1647543000000|2022-03-17 18:50:00|24161.2|24136.2|24157.7|24129.7|24161.2|24136.2|24155.2|24127.2|1
1647543300000|2022-03-17 18:55:00|24160.2|24132.2|24160.2|24132.2|24160.2|24132.2|24160.2|24132.2|0
1647543600000|2022-03-17 19:00:00|24161.2|24136.2|24165.2|24137.2|24165.2|24137.2|24161.2|24136.2|1
1647543900000|2022-03-17 19:05:00|24161.2|24136.2|24151.2|24126.2|24161.2|24136.2|24141.2|24121.2|13
1647544200000|2022-03-17 19:10:00|24146.2|24121.2|24127.7|24099.7|24146.2|24121.2|24111.2|24091.2|17
1647544500000|2022-03-17 19:15:00|24132.7|24104.7|24137.7|24109.7|24140.2|24112.2|24132.7|24104.7|1
1647544800000|2022-03-17 19:20:00|24135.2|24107.2|24132.7|24104.7|24136.2|24121.2|24130.2|24102.2|3
1647545100000|2022-03-17 19:25:00|24135.2|24107.2|24143.7|24128.7|24150.2|24128.7|24135.2|24107.2|4
1647545400000|2022-03-17 19:30:00|24141.2|24126.2|24136.2|24121.2|24141.2|24126.2|24128.7|24113.7|4
1647545700000|2022-03-17 19:35:00|24133.7|24118.7|24148.7|24133.7|24163.7|24148.7|24133.7|24118.7|10
1647546000000|2022-03-17 19:40:00|24146.2|24131.2|24166.2|24151.2|24166.2|24151.2|24146.2|24131.2|14
1647546300000|2022-03-17 19:45:00|24163.7|24148.7|24166.2|24151.2|24181.2|24166.2|24163.7|24148.7|24
1647546600000|2022-03-17 19:50:00|24168.7|24153.7|24128.7|24113.7|24168.7|24153.7|24128.7|24113.7|8
1647546900000|2022-03-17 19:55:00|24131.2|24116.2|24178.7|24163.7|24178.7|24163.7|24128.7|24113.7|4
1647547200000|2022-03-17 20:00:00|24171.2|24156.2|24168.7|24153.7|24193.7|24178.7|24166.2|24151.2|3
1647547500000|2022-03-17 20:05:00|24171.2|24156.2|24153.7|24138.7|24171.2|24156.2|24151.2|24136.2|1
1647547800000|2022-03-17 20:10:00|24158.7|24143.7|24158.7|24143.7|24161.2|24146.2|24153.7|24138.7|0
1647548100000|2022-03-17 20:15:00|24163.7|24148.7|24151.2|24136.2|24163.7|24148.7|24151.2|24136.2|0
1647548400000|2022-03-17 20:20:00|24148.7|24133.7|24166.2|24151.2|24171.2|24156.2|24143.7|24128.7|1
1647548700000|2022-03-17 20:25:00|24163.7|24148.7|24111.2|24096.2|24171.2|24156.2|24093.7|24078.7|20
1647549000000|2022-03-17 20:30:00|24113.7|24098.7|24108.7|24093.7|24113.7|24098.7|24101.2|24086.2|3
1647549300000|2022-03-17 20:35:00|24106.2|24091.2|24088.7|24073.7|24108.7|24093.7|24083.7|24068.7|7
1647549600000|2022-03-17 20:40:00|24086.2|24071.2|24091.2|24076.2|24096.2|24081.2|24083.7|24068.7|6
1647549900000|2022-03-17 20:45:00|24093.7|24078.7|24093.7|24078.7|24108.7|24093.7|24091.2|24076.2|4
1647550200000|2022-03-17 20:50:00|24091.2|24076.2|24091.2|24076.2|24091.2|24076.2|24083.7|24068.7|3
1647550500000|2022-03-17 20:55:00|24088.7|24073.7|24088.7|24073.7|24088.7|24073.7|24083.7|24068.7|4
1647550800000|2022-03-17 21:00:00|24111.1|24071.1|24108.8|24068.8|24111.1|24071.1|24105.2|24065.2|0
1647551100000|2022-03-17 21:05:00|24108.2|24068.2|24114.6|24074.6|24118.2|24078.2|24107.6|24067.6|0
1647551400000|2022-03-17 21:10:00|24113.5|24073.5|24114.6|24074.6|24116.4|24076.4|24112.9|24072.9|0
1647551700000|2022-03-17 21:15:00|24115.2|24075.2|24116.6|24076.6|24116.6|24076.6|24113.5|24073.5|0
1647552000000|2022-03-17 21:20:00|24116|24076|24111.3|24071.3|24116.6|24076.6|24109.5|24069.5|0
1647552300000|2022-03-17 21:25:00|24110.7|24070.7|24111.3|24071.3|24113|24073|24108.9|24068.9|0
1647552600000|2022-03-17 21:30:00|24111.8|24071.8|24111.8|24071.8|24116|24076|24110.7|24070.7|0
1647552900000|2022-03-17 21:35:00|24113.6|24073.6|24117.2|24077.2|24118.4|24078.4|24112.4|24072.4|0
1647553200000|2022-03-17 21:40:00|24113.6|24073.6|24114.8|24074.8|24115.4|24075.4|24111.3|24071.3|0
1647553500000|2022-03-17 21:45:00|24115.2|24075.2|24115.2|24075.2|24116.4|24076.4|24115.2|24075.2|0
1647553800000|2022-03-17 21:50:00|24111.1|24071.1|24121.4|24081.4|24123.2|24083.2|24111.1|24071.1|0
1647554100000|2022-03-17 21:55:00|24122.6|24082.6|24124.8|24084.8|24124.8|24084.8|24120|24080|0
1647554400000|2022-03-17 22:00:00|24125.3|24085.3|24136|24096|24156.6|24116.6|24112.9|24072.9|0
1647554700000|2022-03-17 22:05:00|24136.1|24096.1|24121.5|24081.5|24139.1|24099.1|24102.7|24062.7|0
1647555000000|2022-03-17 22:10:00|24122.7|24082.7|24093|24053|24138.4|24098.4|24091.7|24051.7|0
1647555300000|2022-03-17 22:15:00|24094.2|24054.2|24077.2|24037.2|24104.5|24064.5|24074.2|24034.2|0
1647555600000|2022-03-17 22:20:00|24079|24039|24091.1|24051.1|24094.2|24054.2|24069.3|24029.3|0
1647555900000|2022-03-17 22:25:00|24088.7|24048.7|24091.1|24051.1|24093|24053|24086.9|24046.9|0
1647556200000|2022-03-17 22:30:00|24089.9|24049.9|24083|24043|24091.7|24051.7|24082.4|24042.4|0
1647556500000|2022-03-17 22:35:00|24084.2|24044.2|24083|24043|24095.1|24055.1|24082.4|24042.4|0
1647556800000|2022-03-17 22:40:00|24084.2|24044.2|24077|24037|24090.9|24050.9|24069.7|24029.7|0
1647557100000|2022-03-17 22:45:00|24076.9|24036.9|24073.3|24033.3|24079.4|24039.4|24064.2|24024.2|0
1647557400000|2022-03-17 22:50:00|24072.1|24032.1|24083|24043|24083|24043|24063.6|24023.6|0
1647557700000|2022-03-17 22:55:00|24082.4|24042.4|24069.7|24029.7|24084.8|24044.8|24049.7|24009.7|0
1647558000000|2022-03-17 23:00:00|24071.5|24031.5|24063.6|24023.6|24077|24037|24053.9|24013.9|0
1647558300000|2022-03-17 23:05:00|24064.2|24024.2|24066.6|24026.6|24075.1|24035.1|24059.4|24019.4|0
1647558600000|2022-03-17 23:10:00|24065.4|24025.4|24073.8|24033.8|24077|24037|24065.4|24025.4|0
1647558900000|2022-03-17 23:15:00|24076.8|24036.8|24079.4|24039.4|24087.2|24047.2|24068.4|24028.4|0
1647559200000|2022-03-17 23:20:00|24080|24040|24078.2|24038.2|24087.2|24047.2|24075.1|24035.1|0
1647559500000|2022-03-17 23:25:00|24079.4|24039.4|24081.2|24041.2|24084.8|24044.8|24063.6|24023.6|0
1647559800000|2022-03-17 23:30:00|24080|24040|24079.4|24039.4|24095.1|24055.1|24071.5|24031.5|0
1647560100000|2022-03-17 23:35:00|24079.3|24039.3|24084.8|24044.8|24087.2|24047.2|24075.1|24035.1|0
1647560400000|2022-03-17 23:40:00|24084.9|24044.9|24083|24043|24089.1|24049.1|24076.9|24036.9|0
1647560700000|2022-03-17 23:45:00|24082.9|24042.9|24084.8|24044.8|24087.2|24047.2|24075.1|24035.1|0
1647561000000|2022-03-17 23:50:00|24084.9|24044.9|24087.2|24047.2|24090.9|24050.9|24079.4|24039.4|0
1647561300000|2022-03-17 23:55:00|24086|24046|24073.3|24033.3|24089.1|24049.1|24071.5|24031.5|0
1647561600000|2022-03-18 00:00:00|24073.4|24033.4|24084.8|24044.8|24095.1|24055.1|24061.8|24021.8|0
1647561900000|2022-03-18 00:05:00|24086|24046|24124.2|24084.2|24126.7|24086.7|24081.2|24041.2|0
1647562200000|2022-03-18 00:10:00|24124.3|24084.3|24114.5|24074.5|24137|24097|24108.5|24068.5|0
1647562500000|2022-03-18 00:15:00|24114.6|24074.6|24067|24027|24130|24090|24056.2|24016.2|0
1647562800000|2022-03-18 00:20:00|24067.6|24027.6|24065.5|24025.5|24070.1|24030.1|24053.1|24013.1|0
1647563100000|2022-03-18 00:25:00|24064.9|24024.9|24053.1|24013.1|24065.5|24025.5|24042.9|24002.9|0
1647563400000|2022-03-18 00:30:00|24054.3|24014.3|24109.3|24069.3|24110.7|24070.7|24054.3|24014.3|0
1647563700000|2022-03-18 00:35:00|24108.7|24068.7|24089.2|24049.2|24113.7|24073.7|24089.2|24049.2|0
1647564000000|2022-03-18 00:40:00|24088.6|24048.6|24058.7|24018.7|24094|24054|24046.5|24006.5|0
1647564300000|2022-03-18 00:45:00|24058.6|24018.6|24022.3|23982.3|24075.4|24035.4|24016.3|23976.3|0
1647564600000|2022-03-18 00:50:00|24020|23980|24017.2|23977.2|24033|23993|24008.1|23968.1|0
1647564900000|2022-03-18 00:55:00|24015.5|23975.5|24010|23970|24025.1|23985.1|24003.9|23963.9|0
1647565200000|2022-03-18 01:00:00|24010.5|23970.5|24027.9|23987.9|24058.3|24018.3|24010.5|23970.5|0
1647565500000|2022-03-18 01:05:00|24027.3|23987.3|23988.6|23948.6|24027.9|23987.9|23987|23947|0
1647565800000|2022-03-18 01:10:00|23987.5|23947.5|23999.1|23959.1|24003.9|23963.9|23977.8|23937.8|0
1647566100000|2022-03-18 01:15:00|23998.5|23958.5|23990|23950|24014.3|23974.3|23979.6|23939.6|0
1647566400000|2022-03-18 01:20:00|23990.1|23950.1|24002.2|23962.2|24010|23970|23990.1|23950.1|0
1647566700000|2022-03-18 01:25:00|24001.6|23961.6|23990|23950|24011.3|23971.3|23980.8|23940.8|0
1647567000000|2022-03-18 01:30:00|23991.8|23951.8|24011.2|23971.2|24014.3|23974.3|23985.6|23945.6|0
1647567300000|2022-03-18 01:35:00|24010.7|23970.7|23997.8|23957.8|24017.3|23977.3|23989.9|23949.9|0
1647567600000|2022-03-18 01:40:00|23998.9|23958.9|24006.7|23966.7|24020.7|23980.7|23991.7|23951.7|0
1647567900000|2022-03-18 01:45:00|24006.8|23966.8|24037.3|23997.3|24046.4|24006.4|24005.4|23965.4|0
1647568200000|2022-03-18 01:50:00|24036.1|23996.1|24025.1|23985.1|24042.1|24002.1|24020.8|23980.8|0
1647568500000|2022-03-18 01:55:00|24025.7|23985.7|24025.2|23985.2|24031.3|23991.3|24017.8|23977.8|0
1647568800000|2022-03-18 02:00:00|24025.8|23985.8|24003.9|23963.9|24034.3|23994.3|24002.6|23962.6|0
1647569100000|2022-03-18 02:05:00|24003.3|23963.3|23990.4|23950.4|24005.6|23965.6|23967.4|23927.4|0
1647569400000|2022-03-18 02:10:00|23989.8|23949.8|23970.5|23930.5|23993.4|23953.4|23967.4|23927.4|0
1647569700000|2022-03-18 02:15:00|23969.4|23929.4|23970.6|23930.6|23978.4|23938.4|23955.3|23915.3|0
1647570000000|2022-03-18 02:20:00|23970.5|23930.5|23960|23920|23973.6|23933.6|23952.2|23912.2|0
1647570300000|2022-03-18 02:25:00|23958.9|23918.9|23979.6|23939.6|23981.4|23941.4|23957|23917|0
1647570600000|2022-03-18 02:30:00|23980.1|23940.1|23976.6|23936.6|23981.3|23941.3|23957.1|23917.1|0
1647570900000|2022-03-18 02:35:00|23978.9|23938.9|23961.3|23921.3|23984.3|23944.3|23960|23920|0
1647571200000|2022-03-18 02:40:00|23961.4|23921.4|23972.2|23932.2|23993.4|23953.4|23961.3|23921.3|0
1647571500000|2022-03-18 02:45:00|23972.1|23932.1|24000.6|23960.6|24005.5|23965.5|23972.1|23932.1|0
1647571800000|2022-03-18 02:50:00|24000.1|23960.1|23976.4|23936.4|24000.1|23960.1|23975.1|23935.1|0
1647572100000|2022-03-18 02:55:00|23975.9|23935.9|23981.3|23941.3|23984.2|23944.2|23967.4|23927.4|0
1647572400000|2022-03-18 03:00:00|23981.8|23941.8|23994.6|23954.6|23996.4|23956.4|23979.5|23939.5|0
1647572700000|2022-03-18 03:05:00|23994|23954|23997.6|23957.6|24000.7|23960.7|23988.5|23948.5|0
1647573000000|2022-03-18 03:10:00|23998.2|23958.2|23978.1|23938.1|23999.3|23959.3|23971.9|23931.9|0
1647573300000|2022-03-18 03:15:00|23977.6|23937.6|23959.9|23919.9|23982.6|23942.6|23959.9|23919.9|0
1647573600000|2022-03-18 03:20:00|23961.2|23921.2|23970.2|23930.2|23982.5|23942.5|23961|23921|0
1647573900000|2022-03-18 03:25:00|23969|23929|23976.3|23936.3|23981|23941|23965.8|23925.8|0
1647574200000|2022-03-18 03:30:00|23976.8|23936.8|23985.4|23945.4|23988.5|23948.5|23971.9|23931.9|0
1647574500000|2022-03-18 03:35:00|23986|23946|23967.2|23927.2|23993.2|23953.2|23967.2|23927.2|0
1647574800000|2022-03-18 03:40:00|23967.8|23927.8|23982.8|23942.8|23984.5|23944.5|23967.8|23927.8|0
1647575100000|2022-03-18 03:45:00|23983.4|23943.4|23991.9|23951.9|23998.1|23958.1|23981.5|23941.5|0
1647575400000|2022-03-18 03:50:00|23992|23952|23985.8|23945.8|23995|23955|23985.8|23945.8|0
1647575700000|2022-03-18 03:55:00|23985.9|23945.9|24004.2|23964.2|24007.2|23967.2|23984.5|23944.5|0
1647576000000|2022-03-18 04:00:00|24003.6|23963.6|24022.3|23982.3|24025.4|23985.4|24002.8|23962.8|0
1647576300000|2022-03-18 04:05:00|24022.9|23982.9|24036.1|23996.1|24042.2|24002.2|24022.9|23982.9|0
1647576600000|2022-03-18 04:10:00|24035|23995|24037.4|23997.4|24040.5|24000.5|24031.4|23991.4|0
1647576900000|2022-03-18 04:15:00|24037.5|23997.5|24028.3|23988.3|24052.6|24012.6|24028.3|23988.3|0
1647577200000|2022-03-18 04:20:00|24027.7|23987.7|24043.6|24003.6|24046.6|24006.6|24020.9|23980.9|0
1647577500000|2022-03-18 04:25:00|24043.5|24003.5|24036.1|23996.1|24043.6|24003.6|24033|23993|0
1647577800000|2022-03-18 04:30:00|24036.7|23996.7|24039.2|23999.2|24048.4|24008.4|24036.1|23996.1|0
1647578100000|2022-03-18 04:35:00|24038.6|23998.6|24042.3|24002.3|24042.3|24002.3|24036.1|23996.1|0
1647578400000|2022-03-18 04:40:00|24041.1|24001.1|24039.2|23999.2|24045.3|24005.3|24034.9|23994.9|0
1647578700000|2022-03-18 04:45:00|24038.6|23998.6|24015|23975|24044|24004|24013.6|23973.6|0
1647579000000|2022-03-18 04:50:00|24015.5|23975.5|24018|23978|24019.7|23979.7|24015|23975|0
1647579300000|2022-03-18 04:55:00|24018.6|23978.6|24018|23978|24021|23981|24016.7|23976.7|0
1647579600000|2022-03-18 05:00:00|24016.9|23976.9|24012|23972|24021.1|23981.1|23999.9|23959.9|0
1647579900000|2022-03-18 05:05:00|24011.4|23971.4|24012.1|23972.1|24033.4|23993.4|23987.7|23947.7|0
1647580200000|2022-03-18 05:10:00|24012|23972|24035.1|23995.1|24038.1|23998.1|24009|23969|0
1647580500000|2022-03-18 05:15:00|24035.6|23995.6|24045.5|24005.5|24048.6|24008.6|24035.6|23995.6|0
1647580800000|2022-03-18 05:20:00|24046.1|24006.1|24066.8|24026.8|24069.8|24029.8|24042.4|24002.4|0
1647581100000|2022-03-18 05:25:00|24066.7|24026.7|24060.8|24020.8|24071.5|24031.5|24053.3|24013.3|0
1647581400000|2022-03-18 05:30:00|24060.7|24020.7|24084.9|24044.9|24086.7|24046.7|24054.5|24014.5|0
1647581700000|2022-03-18 05:35:00|24084.3|24044.3|24097.1|24057.1|24100.1|24060.1|24078.8|24038.8|0
1647582000000|2022-03-18 05:40:00|24099.4|24059.4|24112.3|24072.3|24118.3|24078.3|24097.1|24057.1|0
1647582300000|2022-03-18 05:45:00|24111.7|24071.7|24117.2|24077.2|24123.2|24083.2|24100.2|24060.2|0
1647582600000|2022-03-18 05:50:00|24116.6|24076.6|24118.3|24078.3|24126.2|24086.2|24108|24068|0
1647582900000|2022-03-18 05:55:00|24118.9|24078.9|24134|24094|24144.8|24104.8|24109.3|24069.3|0
1647583200000|2022-03-18 06:00:00|24133.4|24093.4|24148|24108|24149.3|24109.3|24126.6|24086.6|0
1647583500000|2022-03-18 06:05:00|24146.9|24106.9|24155.6|24115.6|24157.2|24117.2|24140.4|24100.4|0
1647583800000|2022-03-18 06:10:00|24155.1|24115.1|24183.4|24143.4|24197|24157|24146.5|24106.5|0
1647584100000|2022-03-18 06:15:00|24182.9|24142.9|24185.2|24145.2|24188.3|24148.3|24159.1|24119.1|0
1647584400000|2022-03-18 06:20:00|24185.8|24145.8|24197.4|24157.4|24206.6|24166.6|24168.7|24128.7|0
1647584700000|2022-03-18 06:25:00|24196.8|24156.8|24191.3|24151.3|24205.2|24165.2|24188.3|24148.3|0
1647585000000|2022-03-18 06:30:00|24191.4|24151.4|24166.5|24126.5|24212.9|24172.9|24163.5|24123.5|0
1647585300000|2022-03-18 06:35:00|24165.9|24125.9|24182.6|24142.6|24190|24150|24146.1|24106.1|0
1647585600000|2022-03-18 06:40:00|24180.8|24140.8|24185.5|24145.5|24194.8|24154.8|24176.5|24136.5|0
1647585900000|2022-03-18 06:45:00|24185|24145|24147.5|24107.5|24186.9|24146.9|24147.5|24107.5|0
1647586200000|2022-03-18 06:50:00|24148|24108|24126.4|24086.4|24149.2|24109.2|24118.8|24078.8|0
1647586500000|2022-03-18 06:55:00|24127|24087|24152.2|24112.2|24152.2|24112.2|24112.8|24072.8|0
1647586800000|2022-03-18 07:00:00|24152.8|24112.8|24083.7|24068.7|24153.5|24113.5|24053.7|24038.7|40
1647587100000|2022-03-18 07:05:00|24086.2|24071.2|24056.2|24041.2|24086.2|24071.2|24021.2|24006.2|31
1647587400000|2022-03-18 07:10:00|24053.7|24038.7|24081.2|24066.2|24083.7|24068.7|24046.2|24031.2|38
1647587700000|2022-03-18 07:15:00|24078.7|24063.7|24091.2|24076.2|24128.7|24113.7|24076.2|24061.2|85
1647588000000|2022-03-18 07:20:00|24088.7|24073.7|24098.7|24083.7|24118.7|24103.7|24086.2|24071.2|30
1647588300000|2022-03-18 07:25:00|24093.7|24078.7|24098.7|24083.7|24121.2|24106.2|24088.7|24073.7|26
1647588600000|2022-03-18 07:30:00|24093.7|24078.7|24098.7|24083.7|24111.2|24096.2|24086.2|24071.2|56
1647588900000|2022-03-18 07:35:00|24096.2|24081.2|24081.2|24066.2|24101.2|24086.2|24068.7|24053.7|16
1647589200000|2022-03-18 07:40:00|24083.7|24068.7|24103.7|24088.7|24121.2|24106.2|24076.2|24061.2|13
1647589500000|2022-03-18 07:45:00|24108.7|24093.7|24121.2|24106.2|24141.2|24126.2|24081.2|24066.2|65
1647589800000|2022-03-18 07:50:00|24123.7|24108.7|24153.7|24138.7|24176.2|24161.2|24118.7|24103.7|253
1647590100000|2022-03-18 07:55:00|24151.2|24136.2|24186.2|24171.2|24241.2|24226.2|24151.2|24136.2|1158
1647590400000|2022-03-18 08:00:00|24176.2|24161.2|24181.2|24166.2|24246.2|24231.2|24153.7|24138.7|1573
1647590700000|2022-03-18 08:05:00|24183.7|24168.7|24198.7|24183.7|24233.7|24218.7|24161.2|24146.2|378
1647591000000|2022-03-18 08:10:00|24201.2|24186.2|24253.7|24238.7|24258.7|24243.7|24198.7|24183.7|384
1647591300000|2022-03-18 08:15:00|24251.2|24236.2|24176.2|24161.2|24251.2|24236.2|24168.7|24153.7|385
1647591600000|2022-03-18 08:20:00|24178.7|24163.7|24223.7|24208.7|24233.7|24218.7|24173.7|24158.7|275
1647591900000|2022-03-18 08:25:00|24221.2|24206.2|24173.7|24158.7|24233.7|24218.7|24168.7|24153.7|317
1647592200000|2022-03-18 08:30:00|24176.2|24161.2|24166.2|24151.2|24198.7|24183.7|24141.2|24126.2|357
1647592500000|2022-03-18 08:35:00|24163.7|24148.7|24193.7|24178.7|24208.7|24193.7|24148.7|24133.7|198
1647592800000|2022-03-18 08:40:00|24191.2|24176.2|24178.7|24163.7|24213.7|24198.7|24158.7|24143.7|224
1647593100000|2022-03-18 08:45:00|24176.2|24161.2|24188.7|24173.7|24193.7|24178.7|24121.2|24106.2|372
1647593400000|2022-03-18 08:50:00|24186.2|24171.2|24181.2|24166.2|24196.2|24181.2|24163.7|24148.7|156
1647593700000|2022-03-18 08:55:00|24178.7|24163.7|24173.7|24158.7|24191.2|24176.2|24163.7|24148.7|84
1647594000000|2022-03-18 09:00:00|24171.2|24156.2|24153.7|24138.7|24178.7|24163.7|24136.2|24121.2|166
1647594300000|2022-03-18 09:05:00|24148.7|24133.7|24148.7|24133.7|24173.7|24158.7|24131.2|24116.2|98
1647594600000|2022-03-18 09:10:00|24146.2|24131.2|24133.7|24118.7|24151.2|24136.2|24103.7|24088.7|111
1647594900000|2022-03-18 09:15:00|24131.2|24116.2|24123.7|24108.7|24131.2|24116.2|24093.7|24078.7|116
1647595200000|2022-03-18 09:20:00|24121.2|24106.2|24131.2|24116.2|24143.7|24128.7|24113.7|24098.7|115
1647595500000|2022-03-18 09:25:00|24128.7|24113.7|24123.7|24108.7|24138.7|24123.7|24098.7|24083.7|156
1647595800000|2022-03-18 09:30:00|24121.2|24106.2|24141.2|24126.2|24183.7|24168.7|24113.7|24098.7|361
1647596100000|2022-03-18 09:35:00|24138.7|24123.7|24136.2|24121.2|24148.7|24133.7|24108.7|24093.7|94
1647596400000|2022-03-18 09:40:00|24138.7|24123.7|24148.7|24133.7|24163.7|24148.7|24123.7|24108.7|97
1647596700000|2022-03-18 09:45:00|24146.2|24131.2|24138.7|24123.7|24148.7|24133.7|24131.2|24116.2|64
1647597000000|2022-03-18 09:50:00|24141.2|24126.2|24138.7|24123.7|24146.2|24131.2|24123.7|24108.7|39
1647597300000|2022-03-18 09:55:00|24141.2|24126.2|24131.2|24116.2|24153.7|24138.7|24123.7|24108.7|60
1647597600000|2022-03-18 10:00:00|24133.7|24118.7|24136.2|24121.2|24138.7|24123.7|24101.2|24086.2|146
1647597900000|2022-03-18 10:05:00|24133.7|24118.7|24158.7|24143.7|24158.7|24143.7|24118.7|24103.7|188
1647598200000|2022-03-18 10:10:00|24156.2|24141.2|24131.2|24116.2|24158.7|24143.7|24123.7|24108.7|138
1647598500000|2022-03-18 10:15:00|24128.7|24113.7|24008.7|23993.7|24131.2|24116.2|24008.7|23993.7|261
1647598800000|2022-03-18 10:20:00|24006.2|23991.2|24033.7|24018.7|24058.7|24043.7|24006.2|23991.2|56
1647599100000|2022-03-18 10:25:00|24036.2|24021.2|24058.7|24043.7|24058.7|24043.7|24033.7|24018.7|60
1647599400000|2022-03-18 10:30:00|24061.2|24046.2|24026.2|24011.2|24063.7|24048.7|23998.7|23983.7|232
1647599700000|2022-03-18 10:35:00|24023.7|24008.7|24063.7|24048.7|24073.7|24058.7|24013.7|23998.7|194
1647600000000|2022-03-18 10:40:00|24061.2|24046.2|24041.2|24026.2|24083.7|24068.7|24038.7|24023.7|80
1647600300000|2022-03-18 10:45:00|24038.7|24023.7|24033.7|24018.7|24053.7|24038.7|24023.7|24008.7|108
1647600600000|2022-03-18 10:50:00|24031.2|24016.2|23968.7|23953.7|24031.2|24016.2|23958.7|23943.7|427
1647600900000|2022-03-18 10:55:00|23966.2|23951.2|23983.7|23968.7|24008.7|23993.7|23953.7|23938.7|177
1647601200000|2022-03-18 11:00:00|23986.2|23971.2|23968.7|23953.7|24008.7|23993.7|23953.7|23938.7|216
1647601500000|2022-03-18 11:05:00|23966.2|23951.2|23928.7|23913.7|23976.2|23961.2|23908.7|23893.7|142
1647601800000|2022-03-18 11:10:00|23926.2|23911.2|23931.2|23916.2|23936.2|23921.2|23878.7|23863.7|167
1647602100000|2022-03-18 11:15:00|23933.7|23918.7|23923.7|23908.7|23953.7|23938.7|23923.7|23908.7|67
1647602400000|2022-03-18 11:20:00|23926.2|23911.2|23906.2|23891.2|23936.2|23921.2|23893.7|23878.7|109
1647602700000|2022-03-18 11:25:00|23908.7|23893.7|23871.2|23856.2|23918.7|23903.7|23823.7|23808.7|216
1647603000000|2022-03-18 11:30:00|23873.7|23858.7|23883.7|23868.7|23891.2|23876.2|23863.7|23848.7|102
1647603300000|2022-03-18 11:35:00|23878.7|23863.7|23903.7|23888.7|23926.2|23911.2|23876.2|23861.2|97
1647603600000|2022-03-18 11:40:00|23906.2|23891.2|23923.7|23908.7|23931.2|23916.2|23898.7|23883.7|79
1647603900000|2022-03-18 11:45:00|23921.2|23906.2|23913.7|23898.7|23923.7|23908.7|23891.2|23876.2|50
1647604200000|2022-03-18 11:50:00|23908.7|23893.7|23903.7|23888.7|23913.7|23898.7|23893.7|23878.7|23
1647604500000|2022-03-18 11:55:00|23906.2|23891.2|23858.7|23843.7|23923.7|23908.7|23851.2|23836.2|110
1647604800000|2022-03-18 12:00:00|23861.2|23846.2|23941.2|23926.2|23941.2|23926.2|23848.7|23833.7|362
1647605100000|2022-03-18 12:05:00|23943.7|23928.7|23908.7|23893.7|23958.7|23943.7|23898.7|23883.7|354
1647605400000|2022-03-18 12:10:00|23911.2|23896.2|23896.2|23881.2|23921.2|23906.2|23888.7|23873.7|74
1647605700000|2022-03-18 12:15:00|23893.7|23878.7|23883.7|23868.7|23903.7|23888.7|23866.2|23851.2|137
1647606000000|2022-03-18 12:20:00|23886.2|23871.2|23918.7|23903.7|23938.7|23923.7|23883.7|23868.7|61
1647606300000|2022-03-18 12:25:00|23921.2|23906.2|23933.7|23918.7|23933.7|23918.7|23903.7|23888.7|76
1647606600000|2022-03-18 12:30:00|23926.2|23911.2|23923.7|23908.7|23938.7|23923.7|23918.7|23903.7|53
1647606900000|2022-03-18 12:35:00|23926.2|23911.2|23973.7|23958.7|23973.7|23958.7|23923.7|23908.7|122
1647607200000|2022-03-18 12:40:00|23971.2|23956.2|24003.7|23988.7|24008.7|23993.7|23963.7|23948.7|185
1647607500000|2022-03-18 12:45:00|24008.7|23993.7|23971.2|23956.2|24008.7|23993.7|23968.7|23953.7|116
1647607800000|2022-03-18 12:50:00|23968.7|23953.7|23934.4|23919.4|23968.7|23953.7|23934.4|23919.4|224
1647608100000|2022-03-18 12:55:00|23936.9|23921.9|23929.4|23914.4|23949.4|23934.4|23929.4|23914.4|153
1647608400000|2022-03-18 13:00:00|23931.9|23916.9|23916.9|23901.9|23941.9|23926.9|23904.4|23889.4|126
1647608700000|2022-03-18 13:05:00|23919.4|23904.4|23879.4|23864.4|23924.4|23909.4|23869.4|23854.4|146
1647609000000|2022-03-18 13:10:00|23884.4|23869.4|23884.4|23869.4|23894.4|23879.4|23871.9|23856.9|89
1647609300000|2022-03-18 13:15:00|23881.9|23866.9|23889.4|23874.4|23894.4|23879.4|23879.4|23864.4|46
1647609600000|2022-03-18 13:20:00|23886.9|23871.9|23881.9|23866.9|23889.4|23874.4|23864.4|23849.4|73
1647609900000|2022-03-18 13:25:00|23884.4|23869.4|23871.9|23856.9|23904.4|23889.4|23839.4|23824.4|284
1647610200000|2022-03-18 13:30:00|23874.4|23859.4|23859.4|23844.4|23914.4|23899.4|23834.4|23819.4|278
1647610500000|2022-03-18 13:35:00|23856.9|23841.9|23914.4|23899.4|23939.4|23924.4|23841.9|23826.9|103
1647610800000|2022-03-18 13:40:00|23916.9|23901.9|23951.9|23936.9|23954.4|23939.4|23891.9|23876.9|91
1647611100000|2022-03-18 13:45:00|23949.4|23934.4|23979.4|23964.4|23984.4|23969.4|23944.4|23929.4|80
1647611400000|2022-03-18 13:50:00|23976.9|23961.9|23941.9|23926.9|23989.4|23974.4|23939.4|23924.4|97
1647611700000|2022-03-18 13:55:00|23944.4|23929.4|23966.9|23951.9|23974.4|23959.4|23934.4|23919.4|137
1647612000000|2022-03-18 14:00:00|23971.9|23956.9|23984.4|23969.4|23994.4|23979.4|23946.9|23931.9|257
1647612300000|2022-03-18 14:05:00|23979.4|23964.4|24016.9|24001.9|24016.9|24001.9|23979.4|23964.4|129
1647612600000|2022-03-18 14:10:00|24019.4|24004.4|24039.4|24024.4|24059.4|24044.4|24009.4|23994.4|245
1647612900000|2022-03-18 14:15:00|24041.9|24026.9|24001.9|23986.9|24041.9|24026.9|23984.4|23969.4|214
1647613200000|2022-03-18 14:20:00|24004.4|23989.4|24004.4|23989.4|24024.4|24009.4|23979.4|23964.4|120
1647613500000|2022-03-18 14:25:00|24006.9|23991.9|23991.9|23976.9|24009.4|23994.4|23984.4|23969.4|118
1647613800000|2022-03-18 14:30:00|23989.4|23974.4|23999.4|23984.4|24014.4|23999.4|23984.4|23969.4|106
1647614100000|2022-03-18 14:35:00|23996.9|23981.9|23984.4|23969.4|24014.4|23999.4|23966.9|23951.9|95
1647614400000|2022-03-18 14:40:00|23981.9|23966.9|24014.4|23999.4|24014.4|23999.4|23956.9|23941.9|134
1647614700000|2022-03-18 14:45:00|24016.9|24001.9|24064.4|24049.4|24074.4|24059.4|24016.9|24001.9|180
1647615000000|2022-03-18 14:50:00|24059.4|24044.4|24069.4|24054.4|24069.4|24054.4|24029.4|24014.4|123
1647615300000|2022-03-18 14:55:00|24066.9|24051.9|24079.4|24064.4|24084.4|24069.4|24054.4|24039.4|167
1647615600000|2022-03-18 15:00:00|24074.4|24059.4|24124.4|24109.4|24139.4|24124.4|24059.4|24044.4|247
1647615900000|2022-03-18 15:05:00|24126.9|24111.9|24114.4|24099.4|24129.4|24114.4|24109.4|24094.4|90
1647616200000|2022-03-18 15:10:00|24115.8|24100.8|24125.8|24110.8|24145.8|24130.8|24103.3|24088.3|166
1647616500000|2022-03-18 15:15:00|24123.3|24108.3|24110.8|24095.8|24130.8|24115.8|24090.8|24075.8|170
1647616800000|2022-03-18 15:20:00|24105.8|24090.8|24070.8|24055.8|24108.3|24093.3|24065.8|24050.8|212
1647617100000|2022-03-18 15:25:00|24075.8|24060.8|24055.8|24040.8|24075.8|24060.8|24035.8|24020.8|161
1647617400000|2022-03-18 15:30:00|24058.3|24043.3|24090.8|24075.8|24095.8|24080.8|24058.3|24043.3|76
1647617700000|2022-03-18 15:35:00|24088.3|24073.3|24103.3|24088.3|24140.8|24125.8|24080.8|24065.8|407
1647618000000|2022-03-18 15:40:00|24105.8|24090.8|24100.8|24085.8|24110.8|24095.8|24083.3|24068.3|118
1647618300000|2022-03-18 15:45:00|24105.8|24090.8|24108.3|24093.3|24113.3|24098.3|24090.8|24075.8|76
1647618600000|2022-03-18 15:50:00|24110.8|24095.8|24098.3|24083.3|24135.8|24120.8|24098.3|24083.3|127
1647618900000|2022-03-18 15:55:00|24100.8|24085.8|24123.3|24108.3|24140.8|24125.8|24100.8|24085.8|166
1647619200000|2022-03-18 16:00:00|24120.8|24105.8|24100.8|24085.8|24125.8|24110.8|24098.3|24083.3|125
1647619500000|2022-03-18 16:05:00|24103.3|24088.3|24105.8|24090.8|24115.8|24100.8|24100.8|24085.8|114
1647619800000|2022-03-18 16:10:00|24110.8|24095.8|24108.3|24093.3|24125.8|24110.8|24100.8|24085.8|166
1647620100000|2022-03-18 16:15:00|24105.8|24090.8|24113.3|24098.3|24125.8|24110.8|24105.8|24090.8|112
1647620400000|2022-03-18 16:20:00|24115.8|24100.8|24135.8|24120.8|24135.8|24120.8|24095.8|24080.8|180
1647620700000|2022-03-18 16:25:00|24130.8|24115.8|24145.8|24130.8|24148.3|24133.3|24120.8|24105.8|235
1647621000000|2022-03-18 16:30:00|24143.6|24128.6|24213.6|24198.6|24228.6|24213.6|24118.6|24103.6|962
1647621300000|2022-03-18 16:35:00|24216.1|24201.1|24258.6|24243.6|24271.1|24256.1|24213.6|24198.6|440
1647621600000|2022-03-18 16:40:00|24261.1|24246.1|24296.1|24281.1|24303.6|24288.6|24258.6|24243.6|131
1647621900000|2022-03-18 16:45:00|24293.6|24278.6|24266.1|24251.1|24293.6|24278.6|24261.1|24246.1|47
1647622200000|2022-03-18 16:50:00|24271.1|24246.1|24276.1|24256.1|24286.1|24266.1|24271.1|24246.1|48
1647622500000|2022-03-18 16:55:00|24281.1|24261.1|24271.1|24246.1|24281.1|24261.1|24266.1|24246.1|51
1647622800000|2022-03-18 17:00:00|24266.1|24251.1|24251.1|24231.1|24271.1|24251.1|24251.1|24226.1|95
1647623100000|2022-03-18 17:05:00|24246.1|24226.1|24271.1|24246.1|24281.1|24261.1|24246.1|24226.1|49
1647623400000|2022-03-18 17:10:00|24266.1|24241.1|24281.1|24256.1|24286.1|24266.1|24266.1|24241.1|16
1647623700000|2022-03-18 17:15:00|24276.1|24261.1|24276.1|24256.1|24311.1|24286.1|24271.1|24251.1|25
1647624000000|2022-03-18 17:20:00|24281.1|24261.1|24291.1|24271.1|24296.1|24276.1|24266.1|24246.1|13
1647624300000|2022-03-18 17:25:00|24296.1|24266.1|24306.1|24281.1|24306.1|24286.1|24291.1|24266.1|8
1647624600000|2022-03-18 17:30:00|24301.1|24286.1|24301.1|24276.1|24306.1|24286.1|24281.1|24256.1|8
1647624900000|2022-03-18 17:35:00|24296.1|24271.1|24291.1|24266.1|24301.1|24276.1|24286.1|24266.1|3
1647625200000|2022-03-18 17:40:00|24286.1|24261.1|24281.1|24256.1|24286.1|24266.1|24281.1|24256.1|6
1647625500000|2022-03-18 17:45:00|24276.1|24261.1|24291.1|24271.1|24291.1|24271.1|24276.1|24256.1|32
1647625800000|2022-03-18 17:50:00|24286.1|24266.1|24286.1|24266.1|24296.1|24276.1|24276.1|24256.1|19
1647626100000|2022-03-18 17:55:00|24291.1|24261.1|24301.1|24276.1|24311.1|24291.1|24281.1|24261.1|37
1647626400000|2022-03-18 18:00:00|24306.1|24281.1|24301.1|24281.1|24321.1|24301.1|24301.1|24281.1|22
1647626700000|2022-03-18 18:05:00|24306.1|24276.1|24286.1|24261.1|24311.1|24286.1|24276.1|24256.1|33
1647627000000|2022-03-18 18:10:00|24281.1|24256.1|24291.1|24266.1|24291.1|24271.1|24276.1|24251.1|5
1647627300000|2022-03-18 18:15:00|24296.1|24271.1|24296.1|24276.1|24301.1|24276.1|24286.1|24261.1|27
1647627600000|2022-03-18 18:20:00|24291.1|24271.1|24296.1|24276.1|24301.1|24276.1|24281.1|24261.1|32
1647627900000|2022-03-18 18:25:00|24291.1|24271.1|24306.1|24281.1|24306.1|24286.1|24276.1|24251.1|22
1647628200000|2022-03-18 18:30:00|24301.1|24276.1|24296.1|24271.1|24301.1|24281.1|24281.1|24261.1|21
1647628500000|2022-03-18 18:35:00|24291.1|24276.1|24311.1|24291.1|24311.1|24291.1|24291.1|24271.1|4
1647628800000|2022-03-18 18:40:00|24316.1|24286.1|24296.1|24271.1|24326.1|24306.1|24286.1|24261.1|12
1647629100000|2022-03-18 18:45:00|24291.1|24276.1|24311.1|24291.1|24316.1|24296.1|24291.1|24276.1|11
1647629400000|2022-03-18 18:50:00|24316.1|24296.1|24316.1|24291.1|24326.1|24301.1|24306.1|24286.1|8
1647629700000|2022-03-18 18:55:00|24311.1|24286.1|24316.1|24291.1|24316.1|24291.1|24296.1|24276.1|7
1647630000000|2022-03-18 19:00:00|24311.1|24296.1|24316.1|24291.1|24321.1|24301.1|24306.1|24286.1|3
1647630300000|2022-03-18 19:05:00|24321.1|24296.1|24326.1|24306.1|24326.1|24306.1|24316.1|24291.1|3
1647630600000|2022-03-18 19:10:00|24336.1|24311.1|24331.1|24306.1|24336.1|24311.1|24321.1|24301.1|7
1647630900000|2022-03-18 19:15:00|24336.1|24311.1|24336.1|24311.1|24336.1|24316.1|24331.1|24306.1|6
1647631200000|2022-03-18 19:20:00|24331.1|24316.1|24336.1|24316.1|24336.1|24316.1|24321.1|24301.1|7
1647631500000|2022-03-18 19:25:00|24341.1|24321.1|24336.1|24321.1|24356.1|24331.1|24336.1|24316.1|14
1647631800000|2022-03-18 19:30:00|24333.6|24318.6|24361.1|24346.1|24361.1|24346.1|24333.6|24318.6|4
1647632100000|2022-03-18 19:35:00|24363.6|24348.6|24321.1|24306.1|24363.6|24348.6|24311.1|24296.1|24
1647632400000|2022-03-18 19:40:00|24323.6|24308.6|24336.1|24321.1|24341.1|24326.1|24316.1|24301.1|7
1647632700000|2022-03-18 19:45:00|24333.6|24318.6|24311.1|24296.1|24336.1|24321.1|24306.1|24291.1|17
1647633000000|2022-03-18 19:50:00|24308.6|24293.6|24281.1|24266.1|24318.6|24303.6|24268.6|24253.6|26
1647633300000|2022-03-18 19:55:00|24278.6|24263.6|24321.1|24306.1|24333.6|24318.6|24278.6|24263.6|28
1647633600000|2022-03-18 20:00:00|24323.6|24308.6|24328.6|24313.6|24346.1|24331.1|24316.1|24301.1|14
1647633900000|2022-03-18 20:05:00|24326.1|24311.1|24321.1|24306.1|24331.1|24316.1|24318.6|24303.6|1
1647634200000|2022-03-18 20:10:00|24318.6|24303.6|24318.6|24303.6|24321.1|24306.1|24306.1|24291.1|1
1647634500000|2022-03-18 20:15:00|24321.1|24306.1|24321.1|24306.1|24326.1|24311.1|24318.6|24303.6|2
1647634800000|2022-03-18 20:20:00|24318.6|24303.6|24336.1|24321.1|24341.1|24326.1|24318.6|24303.6|0
1647635100000|2022-03-18 20:25:00|24333.6|24318.6|24333.6|24318.6|24341.1|24326.1|24331.1|24316.1|4
1647635400000|2022-03-18 20:30:00|24331.1|24316.1|24353.6|24338.6|24358.6|24343.6|24331.1|24316.1|25
1647635700000|2022-03-18 20:35:00|24346.1|24331.1|24353.6|24338.6|24358.6|24343.6|24346.1|24331.1|11
1647636000000|2022-03-18 20:40:00|24358.6|24343.6|24356.1|24341.1|24361.1|24346.1|24346.1|24331.1|7
1647636300000|2022-03-18 20:45:00|24358.6|24343.6|24346.1|24331.1|24358.6|24343.6|24346.1|24331.1|1
1647636600000|2022-03-18 20:50:00|24343.6|24328.6|24333.6|24318.6|24356.1|24341.1|24333.6|24318.6|20
1647636900000|2022-03-18 20:55:00|24331.1|24316.1|24343.6|24328.6|24343.6|24328.6|24321.1|24306.1|10
1647813600000|2022-03-20 22:00:00|24287.9|24247.9|24296.8|24256.8|24298.6|24258.6|24263.4|24223.4|0
1647813900000|2022-03-20 22:05:00|24298|24258|24304.5|24264.5|24308.2|24268.2|24290.6|24250.6|0
1647814200000|2022-03-20 22:10:00|24304.6|24264.6|24331.2|24291.2|24335|24295|24304.6|24264.6|0
1647814500000|2022-03-20 22:15:00|24331.3|24291.3|24290|24250|24334.3|24294.3|24287.2|24247.2|0
1647814800000|2022-03-20 22:20:00|24291.2|24251.2|24289.6|24249.6|24300.3|24260.3|24279.9|24239.9|0
1647815100000|2022-03-20 22:25:00|24292|24252|24292|24252|24299.9|24259.9|24284.1|24244.1|0
1647815400000|2022-03-20 22:30:00|24292.1|24252.1|24278.1|24238.1|24299.9|24259.9|24278.1|24238.1|0
1647815700000|2022-03-20 22:35:00|24279.3|24239.3|24272|24232|24287.8|24247.8|24272|24232|0
1647816000000|2022-03-20 22:40:00|24273.2|24233.2|24289|24249|24292|24252|24267.2|24227.2|0
1647816300000|2022-03-20 22:45:00|24287.8|24247.8|24293|24253|24313.2|24273.2|24284.5|24244.5|0
1647816600000|2022-03-20 22:50:00|24295.4|24255.4|24289.3|24249.3|24295.4|24255.4|24279.6|24239.6|0
1647816900000|2022-03-20 22:55:00|24289.4|24249.4|24285.7|24245.7|24296|24256|24279.6|24239.6|0
1647817200000|2022-03-20 23:00:00|24285.6|24245.6|24279.5|24239.5|24287.4|24247.4|24275.4|24235.4|0
1647817500000|2022-03-20 23:05:00|24278.9|24238.9|24283.8|24243.8|24291.6|24251.6|24275.9|24235.9|0
1647817800000|2022-03-20 23:10:00|24285.6|24245.6|24275.9|24235.9|24285.6|24245.6|24275.9|24235.9|0
1647818100000|2022-03-20 23:15:00|24276.5|24236.5|24286.2|24246.2|24289.2|24249.2|24276.5|24236.5|0
1647818400000|2022-03-20 23:20:00|24286.1|24246.1|24277.7|24237.7|24286.2|24246.2|24274|24234|0
1647818700000|2022-03-20 23:25:00|24276.5|24236.5|24282.5|24242.5|24283.7|24243.7|24271.6|24231.6|0
1647819000000|2022-03-20 23:30:00|24283.7|24243.7|24260.1|24220.1|24287.4|24247.4|24258.3|24218.3|0
1647819300000|2022-03-20 23:35:00|24260.3|24220.3|24270.2|24230.2|24270.2|24230.2|24259.3|24219.3|0
1647819600000|2022-03-20 23:40:00|24272|24232|24271.4|24231.4|24279.9|24239.9|24266.5|24226.5|0
1647819900000|2022-03-20 23:45:00|24272|24232|24261.7|24221.7|24272|24232|24258.7|24218.7|0
1647820200000|2022-03-20 23:50:00|24262.3|24222.3|24264.7|24224.7|24264.7|24224.7|24258.7|24218.7|0
1647820500000|2022-03-20 23:55:00|24262.3|24222.3|24256.8|24216.8|24262.3|24222.3|24250.8|24210.8|0
1647820800000|2022-03-21 00:00:00|24256.9|24216.9|24258.7|24218.7|24264.7|24224.7|24250.8|24210.8|0
1647821100000|2022-03-21 00:05:00|24258.6|24218.6|24239.3|24199.3|24258.6|24218.6|24239.3|24199.3|0
1647821400000|2022-03-21 00:10:00|24239.2|24199.2|24254.4|24214.4|24255.2|24215.2|24237.7|24197.7|0
1647821700000|2022-03-21 00:15:00|24254.5|24214.5|24182|24142|24255.1|24215.1|24160.8|24120.8|0
1647822000000|2022-03-21 00:20:00|24182.1|24142.1|24181.7|24141.7|24194.2|24154.2|24142.3|24102.3|0
1647822300000|2022-03-21 00:25:00|24180.6|24140.6|24169.6|24129.6|24180.6|24140.6|24154.4|24114.4|0
1647822600000|2022-03-21 00:30:00|24168.4|24128.4|24190.8|24150.8|24190.8|24150.8|24151.4|24111.4|0
1647822900000|2022-03-21 00:35:00|24189.7|24149.7|24181.8|24141.8|24196.9|24156.9|24175.8|24135.8|0
1647823200000|2022-03-21 00:40:00|24180.6|24140.6|24181.8|24141.8|24181.8|24141.8|24163.6|24123.6|0
1647823500000|2022-03-21 00:45:00|24181.7|24141.7|24178.9|24138.9|24200|24160|24169.6|24129.6|0
1647823800000|2022-03-21 00:50:00|24177.7|24137.7|24182.1|24142.1|24197.2|24157.2|24169.9|24129.9|0
1647824100000|2022-03-21 00:55:00|24181|24141|24179.1|24139.1|24185.2|24145.2|24170|24130|0
1647824400000|2022-03-21 01:00:00|24180.3|24140.3|24200.2|24160.2|24224.5|24184.5|24180.3|24140.3|0
1647824700000|2022-03-21 01:05:00|24200.3|24160.3|24203.2|24163.2|24203.2|24163.2|24182|24142|0
1647825000000|2022-03-21 01:10:00|24202.1|24162.1|24188|24148|24202.1|24162.1|24178.9|24138.9|0
1647825300000|2022-03-21 01:15:00|24188.1|24148.1|24166.9|24126.9|24188.1|24148.1|24166.9|24126.9|0
1647825600000|2022-03-21 01:20:00|24165.7|24125.7|24169.7|24129.7|24181.8|24141.8|24157.5|24117.5|0
1647825900000|2022-03-21 01:25:00|24168.5|24128.5|24151.5|24111.5|24169.7|24129.7|24151.4|24111.4|0
1647826200000|2022-03-21 01:30:00|24152.6|24112.6|24156.8|24116.8|24172|24132|24145.3|24105.3|0
1647826500000|2022-03-21 01:35:00|24155.7|24115.7|24162.9|24122.9|24165.9|24125.9|24150.7|24110.7|0
1647826800000|2022-03-21 01:40:00|24165.2|24125.2|24111.1|24071.1|24168.9|24128.9|24110|24070|0
1647827100000|2022-03-21 01:45:00|24107.7|24067.7|24111.2|24071.2|24111.2|24071.2|24092.9|24052.9|0
1647827400000|2022-03-21 01:50:00|24110|24070|24098.8|24058.8|24110|24070|24089.6|24049.6|0
1647827700000|2022-03-21 01:55:00|24098.9|24058.9|24089.7|24049.7|24104.9|24064.9|24086.7|24046.7|0
1647828000000|2022-03-21 02:00:00|24088.6|24048.6|24095.9|24055.9|24105|24065|24080.5|24040.5|0
1647828300000|2022-03-21 02:05:00|24094.7|24054.7|24111.5|24071.5|24114.5|24074.5|24086.8|24046.8|0
1647828600000|2022-03-21 02:10:00|24111.4|24071.4|24129.6|24089.6|24129.6|24089.6|24108.4|24068.4|0
1647828900000|2022-03-21 02:15:00|24127.3|24087.3|24111.4|24071.4|24127.3|24087.3|24111.3|24071.3|0
1647829200000|2022-03-21 02:20:00|24111.5|24071.5|24120.7|24080.7|24123.7|24083.7|24111.4|24071.4|0
1647829500000|2022-03-21 02:25:00|24119.5|24079.5|24111.5|24071.5|24123.7|24083.7|24111.5|24071.5|0
1647829800000|2022-03-21 02:30:00|24109.2|24069.2|24093.2|24053.2|24109.2|24069.2|24087.2|24047.2|0
1647830100000|2022-03-21 02:35:00|24093.1|24053.1|24090.2|24050.2|24093.3|24053.3|24087.2|24047.2|0
1647830400000|2022-03-21 02:40:00|24089.1|24049.1|24099.4|24059.4|24099.4|24059.4|24081.1|24041.1|0
1647830700000|2022-03-21 02:45:00|24096.2|24056.2|24074.1|24034.1|24098.5|24058.5|24074.1|24034.1|0
1647831000000|2022-03-21 02:50:00|24076.4|24036.4|24080.1|24040.1|24086.2|24046.2|24074.1|24034.1|0
1647831300000|2022-03-21 02:55:00|24080.2|24040.2|24086.3|24046.3|24092.4|24052.4|24080.1|24040.1|0
1647831600000|2022-03-21 03:00:00|24087.2|24047.2|24087.1|24047.1|24087.2|24047.2|24087.1|24047.1|0
1647831900000|2022-03-21 03:05:00|24087.2|24047.2|24090.2|24050.2|24093.2|24053.2|24087.1|24047.1|0
1647832200000|2022-03-21 03:10:00|24090.3|24050.3|24099.4|24059.4|24099.4|24059.4|24090.2|24050.2|0
1647832500000|2022-03-21 03:15:00|24099.3|24059.3|24096.3|24056.3|24102.4|24062.4|24096.3|24056.3|0
1647832800000|2022-03-21 03:20:00|24096.2|24056.2|24099.3|24059.3|24102.3|24062.3|24087.1|24047.1|0
1647833100000|2022-03-21 03:25:00|24099.2|24059.2|24090.1|24050.1|24099.3|24059.3|24087.1|24047.1|0
1647833400000|2022-03-21 03:30:00|24090.2|24050.2|24090.1|24050.1|24090.2|24050.2|24087.1|24047.1|0
1647833700000|2022-03-21 03:35:00|24087.1|24047.1|24105.4|24065.4|24105.4|24065.4|24087|24047|0
1647834000000|2022-03-21 03:40:00|24107.7|24067.7|24111.4|24071.4|24114.5|24074.5|24107.7|24067.7|0
1647834300000|2022-03-21 03:45:00|24111.5|24071.5|24099.4|24059.4|24117.6|24077.6|24099.3|24059.3|0
1647834600000|2022-03-21 03:50:00|24099.3|24059.3|24099.4|24059.4|24099.4|24059.4|24099.3|24059.3|0
1647834900000|2022-03-21 03:55:00|24098.2|24058.2|24093.4|24053.4|24098.2|24058.2|24093.3|24053.3|0
1647835200000|2022-03-21 04:00:00|24095.7|24055.7|24093.3|24053.3|24108.5|24068.5|24093.3|24053.3|0
1647835500000|2022-03-21 04:05:00|24094.5|24054.5|24093.2|24053.2|24099.4|24059.4|24093.2|24053.2|0
1647835800000|2022-03-21 04:10:00|24088.6|24048.6|24081|24041|24088.6|24048.6|24081|24041|0
1647836100000|2022-03-21 04:15:00|24079.9|24039.9|24074.9|24034.9|24081.1|24041.1|24065.7|24025.7|0
1647836400000|2022-03-21 04:20:00|24074.8|24034.8|24068.9|24028.9|24074.9|24034.9|24068.8|24028.8|0
1647836700000|2022-03-21 04:25:00|24069|24029|24069|24029|24072|24032|24066|24026|0
1647837000000|2022-03-21 04:30:00|24067.8|24027.8|24070.2|24030.2|24070.2|24030.2|24066|24026|0
1647837300000|2022-03-21 04:35:00|24069.1|24029.1|24077.1|24037.1|24077.1|24037.1|24067.1|24027.1|0
1647837600000|2022-03-21 04:40:00|24077.2|24037.2|24078.8|24038.8|24078.8|24038.8|24071|24031|0
1647838200000|2022-03-21 04:50:00|24077.7|24037.7|24078.5|24038.5|24081.6|24041.6|24074.7|24034.7|0
1647838500000|2022-03-21 04:55:00|24078.4|24038.4|24072.5|24032.5|24078.5|24038.5|24063.3|24023.3|0
1647838800000|2022-03-21 05:00:00|24078.5|24038.5|24069.3|24029.3|24081.5|24041.5|24069.3|24029.3|0
1647839100000|2022-03-21 05:05:00|24070.5|24030.5|24062.3|24022.3|24075.4|24035.4|24051.2|24011.2|0
1647839400000|2022-03-21 05:10:00|24062.2|24022.2|24062.2|24022.2|24068.4|24028.4|24049.9|24009.9|0
1647839700000|2022-03-21 05:15:00|24062.1|24022.1|24037.8|23997.8|24062.1|24022.1|24037.8|23997.8|0
1647840000000|2022-03-21 05:20:00|24037.9|23997.9|24062|24022|24062.1|24022.1|24037.8|23997.8|0
1647840300000|2022-03-21 05:25:00|24058.5|24018.5|24080.6|24040.6|24080.6|24040.6|24052.9|24012.9|0
1647840600000|2022-03-21 05:30:00|24077.6|24037.6|24068|24028|24080.6|24040.6|24061.9|24021.9|0
1647840900000|2022-03-21 05:35:00|24068.1|24028.1|24062|24022|24071.1|24031.1|24058.9|24018.9|0
1647841200000|2022-03-21 05:40:00|24061.9|24021.9|24043.8|24003.8|24062.1|24022.1|24037.7|23997.7|0
1647841500000|2022-03-21 05:45:00|24042.9|24002.9|24036.9|23996.9|24049.1|24009.1|24036.8|23996.8|0
1647841800000|2022-03-21 05:50:00|24037|23997|24073.4|24033.4|24076.5|24036.5|24037|23997|0
1647842100000|2022-03-21 05:55:00|24074.6|24034.6|24085.6|24045.6|24091.6|24051.6|24074.6|24034.6|0
1647842400000|2022-03-21 06:00:00|24086.5|24046.5|24110.7|24070.7|24116.9|24076.9|24086.5|24046.5|0
1647842700000|2022-03-21 06:05:00|24112.6|24072.6|24110.8|24070.8|24120.4|24080.4|24108.3|24068.3|0
1647843000000|2022-03-21 06:10:00|24109.7|24069.7|24120|24080|24123.1|24083.1|24107.8|24067.8|0
1647843300000|2022-03-21 06:15:00|24117.7|24077.7|24107.8|24067.8|24117.7|24077.7|24101.8|24061.8|0
1647843600000|2022-03-21 06:20:00|24107.9|24067.9|24113.8|24073.8|24113.9|24073.9|24101.6|24061.6|0
1647843900000|2022-03-21 06:25:00|24113.7|24073.7|24119.8|24079.8|24119.9|24079.9|24098.6|24058.6|0
1647844200000|2022-03-21 06:30:00|24113.1|24073.1|24113.6|24073.6|24113.7|24073.7|24101|24061|0
1647844500000|2022-03-21 06:35:00|24113.7|24073.7|24166.4|24126.4|24178.5|24138.5|24110.6|24070.6|0
1647844800000|2022-03-21 06:40:00|24165.3|24125.3|24153.4|24113.4|24169.4|24129.4|24150.4|24110.4|0
1647845100000|2022-03-21 06:45:00|24124.3|24084.3|24109|24069|24124.3|24084.3|24096.9|24056.9|0
1647845400000|2022-03-21 06:50:00|24108.9|24068.9|24121.2|24081.2|24121.2|24081.2|24103|24063|0
1647845700000|2022-03-21 06:55:00|24123.5|24083.5|24155.3|24115.3|24164.4|24124.4|24112.1|24072.1|0
1647846000000|2022-03-21 07:00:00|24161|24121|24183.6|24168.6|24196.1|24181.1|24152.2|24112.2|46
1647846300000|2022-03-21 07:05:00|24181.1|24166.1|24151.1|24136.1|24181.1|24166.1|24151.1|24136.1|40
1647846600000|2022-03-21 07:10:00|24148.6|24133.6|24183.6|24168.6|24193.6|24178.6|24148.6|24133.6|60
1647846900000|2022-03-21 07:15:00|24181.1|24166.1|24143.6|24128.6|24181.1|24166.1|24138.6|24123.6|89
1647847200000|2022-03-21 07:20:00|24141.1|24126.1|24096.1|24081.1|24146.1|24131.1|24096.1|24081.1|89
1647847500000|2022-03-21 07:25:00|24098.6|24083.6|24086.1|24071.1|24118.6|24103.6|24083.6|24068.6|21
1647847800000|2022-03-21 07:30:00|24088.6|24073.6|24126.1|24111.1|24128.6|24113.6|24076.1|24061.1|32
1647848100000|2022-03-21 07:35:00|24128.6|24113.6|24096.1|24081.1|24128.6|24113.6|24088.6|24073.6|38
1647848400000|2022-03-21 07:40:00|24098.6|24083.6|24111.1|24096.1|24123.6|24108.6|24088.6|24073.6|27
1647848700000|2022-03-21 07:45:00|24113.6|24098.6|24096.1|24081.1|24146.1|24131.1|24088.6|24073.6|28
1647849000000|2022-03-21 07:50:00|24098.6|24083.6|24083.6|24068.6|24108.6|24093.6|24078.6|24063.6|46
1647849300000|2022-03-21 07:55:00|24081.1|24066.1|24113.6|24098.6|24128.6|24113.6|24068.6|24053.6|132
1647849600000|2022-03-21 08:00:00|24121.1|24106.1|24243.6|24228.6|24246.1|24231.1|24121.1|24106.1|656
1647849900000|2022-03-21 08:05:00|24238.6|24223.6|24283.6|24268.6|24303.6|24288.6|24201.1|24186.1|394
1647850200000|2022-03-21 08:10:00|24286.1|24271.1|24273.6|24258.6|24313.6|24298.6|24261.1|24246.1|418
1647850500000|2022-03-21 08:15:00|24276.1|24261.1|24343.6|24328.6|24343.6|24328.6|24261.1|24246.1|277
1647850800000|2022-03-21 08:20:00|24346.1|24331.1|24333.6|24318.6|24353.6|24338.6|24318.6|24303.6|183
1647851100000|2022-03-21 08:25:00|24331.1|24316.1|24388.6|24373.6|24393.6|24378.6|24328.6|24313.6|333
1647851400000|2022-03-21 08:30:00|24386.1|24371.1|24401.1|24386.1|24433.6|24418.6|24383.6|24368.6|215
1647851700000|2022-03-21 08:35:00|24398.6|24383.6|24488.6|24473.6|24491.1|24476.1|24398.6|24383.6|203
1647852000000|2022-03-21 08:40:00|24490.8|24475.8|24460.8|24445.8|24505.8|24490.8|24440.8|24425.8|277
1647852300000|2022-03-21 08:45:00|24463.3|24448.3|24450.8|24435.8|24490.8|24475.8|24445.8|24430.8|147
1647852600000|2022-03-21 08:50:00|24455.8|24440.8|24408.3|24393.3|24458.3|24443.3|24390.8|24375.8|181
1647852900000|2022-03-21 08:55:00|24410.8|24395.8|24435.8|24420.8|24435.8|24420.8|24390.8|24375.8|221
1647853200000|2022-03-21 09:00:00|24438.3|24423.3|24405.8|24390.8|24445.8|24430.8|24405.8|24390.8|77
1647853500000|2022-03-21 09:05:00|24410.8|24395.8|24393.3|24378.3|24420.8|24405.8|24340.8|24325.8|583
1647853800000|2022-03-21 09:10:00|24395.8|24380.8|24423.3|24408.3|24435.8|24420.8|24393.3|24378.3|79
1647854100000|2022-03-21 09:15:00|24425.8|24410.8|24465.8|24450.8|24465.8|24450.8|24393.3|24378.3|124
1647854400000|2022-03-21 09:20:00|24470.8|24455.8|24473.3|24458.3|24483.3|24468.3|24453.3|24438.3|75
1647854700000|2022-03-21 09:25:00|24475.8|24460.8|24445.8|24430.8|24475.8|24460.8|24425.8|24410.8|142
1647855000000|2022-03-21 09:30:00|24443.3|24428.3|24415.8|24400.8|24445.8|24430.8|24410.8|24395.8|60
1647855300000|2022-03-21 09:35:00|24413.3|24398.3|24380.8|24365.8|24425.8|24410.8|24375.8|24360.8|144
1647855600000|2022-03-21 09:40:00|24383.3|24368.3|24390.8|24375.8|24395.8|24380.8|24375.8|24360.8|55
1647855900000|2022-03-21 09:45:00|24388.3|24373.3|24383.3|24368.3|24400.8|24385.8|24368.3|24353.3|72
1647856200000|2022-03-21 09:50:00|24385.8|24370.8|24390.8|24375.8|24390.8|24375.8|24373.3|24358.3|57
1647856500000|2022-03-21 09:55:00|24393.3|24378.3|24403.3|24388.3|24405.8|24390.8|24388.3|24373.3|38
1647856800000|2022-03-21 10:00:00|24400.8|24385.8|24408.3|24393.3|24420.8|24405.8|24395.8|24380.8|104
1647857100000|2022-03-21 10:05:00|24410.8|24395.8|24410.8|24395.8|24425.8|24410.8|24403.3|24388.3|43
1647857400000|2022-03-21 10:10:00|24413.3|24398.3|24423.3|24408.3|24430.8|24415.8|24405.8|24390.8|89
1647857700000|2022-03-21 10:15:00|24420.8|24405.8|24360.8|24345.8|24425.8|24410.8|24360.8|24345.8|154
1647858000000|2022-03-21 10:20:00|24358.3|24343.3|24333.3|24318.3|24375.8|24360.8|24330.8|24315.8|97
1647858300000|2022-03-21 10:25:00|24335.8|24320.8|24335.8|24320.8|24348.3|24333.3|24330.8|24315.8|73
1647858600000|2022-03-21 10:30:00|24333.3|24318.3|24323.3|24308.3|24340.8|24325.8|24320.8|24305.8|119
1647858900000|2022-03-21 10:35:00|24320.8|24305.8|24325.8|24310.8|24350.8|24335.8|24320.8|24305.8|117
1647859200000|2022-03-21 10:40:00|24328.3|24313.3|24358.3|24343.3|24360.8|24345.8|24315.8|24300.8|108
1647859500000|2022-03-21 10:45:00|24360.8|24345.8|24340.8|24325.8|24370.8|24355.8|24340.8|24325.8|40
1647859800000|2022-03-21 10:50:00|24338.3|24323.3|24343.3|24328.3|24345.8|24330.8|24330.8|24315.8|50
1647860100000|2022-03-21 10:55:00|24345.8|24330.8|24373.3|24358.3|24385.8|24370.8|24343.3|24328.3|75
1647860400000|2022-03-21 11:00:00|24375.8|24360.8|24385.8|24370.8|24385.8|24370.8|24350.8|24335.8|58
1647860700000|2022-03-21 11:05:00|24383.3|24368.3|24393.3|24378.3|24405.8|24390.8|24378.3|24363.3|49
1647861000000|2022-03-21 11:10:00|24395.8|24380.8|24383.3|24368.3|24395.8|24380.8|24370.8|24355.8|48
1647861300000|2022-03-21 11:15:00|24380.8|24365.8|24365.8|24350.8|24385.8|24370.8|24350.8|24335.8|64
1647861600000|2022-03-21 11:20:00|24363.3|24348.3|24375.8|24360.8|24380.8|24365.8|24360.8|24345.8|40
1647861900000|2022-03-21 11:25:00|24378.3|24363.3|24388.3|24373.3|24390.8|24375.8|24375.8|24360.8|22
1647862200000|2022-03-21 11:30:00|24385.8|24370.8|24430.8|24415.8|24435.8|24420.8|24380.8|24365.8|122
1647862500000|2022-03-21 11:35:00|24435.8|24420.8|24430.8|24415.8|24450.8|24435.8|24418.3|24403.3|109
1647862800000|2022-03-21 11:40:00|24433.3|24418.3|24410.8|24395.8|24440.8|24425.8|24410.8|24395.8|41
1647863100000|2022-03-21 11:45:00|24413.3|24398.3|24400.8|24385.8|24415.8|24400.8|24390.8|24375.8|80
1647863400000|2022-03-21 11:50:00|24403.3|24388.3|24390.8|24375.8|24403.3|24388.3|24385.8|24370.8|22
1647863700000|2022-03-21 11:55:00|24388.3|24373.3|24393.3|24378.3|24398.3|24383.3|24380.8|24365.8|81
1647864000000|2022-03-21 12:00:00|24390.8|24375.8|24395.8|24380.8|24400.8|24385.8|24385.8|24370.8|40
1647864300000|2022-03-21 12:05:00|24400.8|24385.8|24400.8|24385.8|24405.8|24390.8|24395.8|24380.8|37
1647864600000|2022-03-21 12:10:00|24398.3|24383.3|24385.8|24370.8|24405.8|24390.8|24385.8|24370.8|41
1647864900000|2022-03-21 12:15:00|24383.3|24368.3|24373.3|24358.3|24385.8|24370.8|24335.8|24320.8|116
1647865200000|2022-03-21 12:20:00|24370.8|24355.8|24375.8|24360.8|24393.3|24378.3|24363.3|24348.3|53
1647865500000|2022-03-21 12:25:00|24378.3|24363.3|24390.8|24375.8|24390.8|24375.8|24370.8|24355.8|33
1647865800000|2022-03-21 12:30:00|24393.3|24378.3|24393.3|24378.3|24400.8|24385.8|24378.3|24363.3|77
1647866100000|2022-03-21 12:35:00|24390.8|24375.8|24395.8|24380.8|24400.8|24385.8|24383.3|24368.3|10
1647866400000|2022-03-21 12:40:00|24398.2|24383.2|24390.7|24375.7|24403.2|24388.2|24390.7|24375.7|23
1647866700000|2022-03-21 12:45:00|24388.2|24373.2|24378.2|24363.2|24388.2|24373.2|24373.2|24358.2|40
1647867000000|2022-03-21 12:50:00|24375.7|24360.7|24398.2|24383.2|24403.2|24388.2|24375.7|24360.7|42
1647867300000|2022-03-21 12:55:00|24395.7|24380.7|24398.2|24383.2|24403.2|24388.2|24393.2|24378.2|37
1647867600000|2022-03-21 13:00:00|24400.7|24385.7|24418.2|24403.2|24418.2|24403.2|24388.2|24373.2|41
1647867900000|2022-03-21 13:05:00|24413.2|24398.2|24430.7|24415.7|24433.2|24418.2|24413.2|24398.2|26
1647868200000|2022-03-21 13:10:00|24428.2|24413.2|24428.2|24413.2|24438.2|24423.2|24423.2|24408.2|55
1647868500000|2022-03-21 13:15:00|24433.2|24418.2|24430.7|24415.7|24438.2|24423.2|24423.2|24408.2|45
1647868800000|2022-03-21 13:20:00|24428.2|24413.2|24433.2|24418.2|24433.2|24418.2|24418.2|24403.2|290
1647869100000|2022-03-21 13:25:00|24435.7|24420.7|24420.7|24405.7|24438.2|24423.2|24418.2|24403.2|303
1647869400000|2022-03-21 13:30:00|24423.2|24408.2|24453.2|24438.2|24453.2|24438.2|24423.2|24408.2|112
1647869700000|2022-03-21 13:35:00|24450.7|24435.7|24455.7|24440.7|24470.7|24455.7|24448.2|24433.2|97
1647870000000|2022-03-21 13:40:00|24453.2|24438.2|24428.2|24413.2|24463.2|24448.2|24423.2|24408.2|207
1647870300000|2022-03-21 13:45:00|24430.7|24415.7|24373.2|24358.2|24433.2|24418.2|24373.2|24358.2|110
1647870600000|2022-03-21 13:50:00|24378.2|24363.2|24358.2|24343.2|24388.2|24373.2|24343.2|24328.2|144
1647870900000|2022-03-21 13:55:00|24355.7|24340.7|24378.2|24363.2|24398.2|24383.2|24355.7|24340.7|125
1647871200000|2022-03-21 14:00:00|24380.7|24365.7|24385.7|24370.7|24400.7|24385.7|24373.2|24358.2|81
1647871500000|2022-03-21 14:05:00|24383.2|24368.2|24373.2|24358.2|24393.2|24378.2|24353.2|24338.2|124
1647871800000|2022-03-21 14:10:00|24368.2|24353.2|24363.2|24348.2|24390.7|24375.7|24350.7|24335.7|138
1647872100000|2022-03-21 14:15:00|24360.7|24345.7|24380.7|24365.7|24388.2|24373.2|24350.7|24335.7|94
1647872400000|2022-03-21 14:20:00|24383.2|24368.2|24340.7|24325.7|24383.2|24368.2|24333.2|24318.2|152
1647872700000|2022-03-21 14:25:00|24343.2|24328.2|24343.2|24328.2|24343.2|24328.2|24325.7|24310.7|145
1647873000000|2022-03-21 14:30:00|24340.7|24325.7|24320.7|24305.7|24348.2|24333.2|24318.2|24303.2|123
1647873300000|2022-03-21 14:35:00|24318.2|24303.2|24348.2|24333.2|24355.7|24340.7|24318.2|24303.2|155
1647873600000|2022-03-21 14:40:00|24345.7|24330.7|24320.7|24305.7|24348.2|24333.2|24308.2|24293.2|136
1647873900000|2022-03-21 14:45:00|24318.2|24303.2|24348.2|24333.2|24353.2|24338.2|24318.2|24303.2|122
1647874200000|2022-03-21 14:50:00|24353.2|24338.2|24368.2|24353.2|24368.2|24353.2|24353.2|24338.2|85
1647874500000|2022-03-21 14:55:00|24370.7|24355.7|24395.7|24380.7|24403.2|24388.2|24363.2|24348.2|126
1647874800000|2022-03-21 15:00:00|24398.2|24383.2|24403.2|24388.2|24420.7|24405.7|24393.2|24378.2|91
1647875100000|2022-03-21 15:05:00|24400.7|24385.7|24373.2|24358.2|24403.2|24388.2|24363.2|24348.2|140
1647875400000|2022-03-21 15:10:00|24376.8|24361.8|24376.8|24361.8|24396.8|24381.8|24361.8|24346.8|99
1647875700000|2022-03-21 15:15:00|24374.3|24359.3|24376.8|24361.8|24406.8|24391.8|24364.3|24349.3|177
1647876000000|2022-03-21 15:20:00|24374.3|24359.3|24419.3|24404.3|24436.8|24421.8|24366.8|24351.8|207
1647876300000|2022-03-21 15:25:00|24421.8|24406.8|24399.3|24384.3|24421.8|24406.8|24396.8|24381.8|89
1647876600000|2022-03-21 15:30:00|24401.8|24386.8|24376.8|24361.8|24409.3|24394.3|24369.3|24354.3|119
1647876900000|2022-03-21 15:35:00|24371.8|24356.8|24386.8|24371.8|24391.8|24376.8|24349.3|24334.3|84
1647877200000|2022-03-21 15:40:00|24389.3|24374.3|24356.8|24341.8|24401.8|24386.8|24356.8|24341.8|79
1647877500000|2022-03-21 15:45:00|24359.3|24344.3|24374.3|24359.3|24381.8|24366.8|24359.3|24344.3|83
1647877800000|2022-03-21 15:50:00|24376.8|24361.8|24369.3|24354.3|24381.8|24366.8|24346.8|24331.8|103
1647878100000|2022-03-21 15:55:00|24366.8|24351.8|24371.8|24356.8|24381.8|24366.8|24351.8|24336.8|98
1647878400000|2022-03-21 16:00:00|24374.3|24359.3|24351.8|24336.8|24379.3|24364.3|24341.8|24326.8|135
1647878700000|2022-03-21 16:05:00|24354.3|24339.3|24331.8|24316.8|24356.8|24341.8|24326.8|24311.8|183
1647879000000|2022-03-21 16:10:00|24334.3|24319.3|24331.8|24316.8|24336.8|24321.8|24316.8|24301.8|247
1647879300000|2022-03-21 16:15:00|24336.8|24321.8|24316.8|24301.8|24339.3|24324.3|24304.3|24289.3|311
1647879600000|2022-03-21 16:20:00|24321.8|24306.8|24331.8|24316.8|24341.8|24326.8|24316.8|24301.8|178
1647879900000|2022-03-21 16:25:00|24336.8|24321.8|24356.8|24341.8|24359.3|24344.3|24319.3|24304.3|280
1647880200000|2022-03-21 16:30:00|24354.3|24339.3|24321.8|24306.8|24354.3|24339.3|24286.8|24271.8|525
1647880500000|2022-03-21 16:35:00|24316.8|24301.8|24281.8|24266.8|24321.8|24306.8|24246.8|24231.8|452
1647880800000|2022-03-21 16:40:00|24276.8|24261.8|24294.3|24279.3|24301.8|24286.8|24264.3|24249.3|62
1647881100000|2022-03-21 16:45:00|24296.8|24281.8|24289.3|24274.3|24299.3|24284.3|24269.3|24254.3|46
1647881400000|2022-03-21 16:50:00|24294.3|24269.3|24214.3|24194.3|24294.3|24274.3|24214.3|24194.3|79
1647881700000|2022-03-21 16:55:00|24219.3|24199.3|24224.3|24199.3|24239.3|24219.3|24199.3|24179.3|42
1647882000000|2022-03-21 17:00:00|24219.3|24194.3|24199.3|24179.3|24224.3|24204.3|24199.3|24179.3|15
1647882300000|2022-03-21 17:05:00|24209.3|24184.3|24224.3|24199.3|24239.3|24214.3|24209.3|24184.3|23
1647882600000|2022-03-21 17:10:00|24229.3|24204.3|24219.3|24194.3|24229.3|24204.3|24199.3|24174.3|30
1647882900000|2022-03-21 17:15:00|24214.3|24189.3|24174.3|24154.3|24219.3|24199.3|24174.3|24154.3|28
1647883200000|2022-03-21 17:20:00|24179.3|24159.3|24184.3|24164.3|24189.3|24169.3|24164.3|24144.3|32
1647883500000|2022-03-21 17:25:00|24189.3|24159.3|24204.3|24179.3|24214.3|24194.3|24184.3|24159.3|39
1647883800000|2022-03-21 17:30:00|24199.3|24174.3|24184.3|24164.3|24204.3|24184.3|24184.3|24164.3|46
1647884100000|2022-03-21 17:35:00|24174.3|24159.3|24204.3|24179.3|24214.3|24194.3|24164.3|24139.3|78
1647884400000|2022-03-21 17:40:00|24209.3|24184.3|24199.3|24174.3|24209.3|24184.3|24184.3|24159.3|11
1647884700000|2022-03-21 17:45:00|24194.3|24179.3|24204.3|24179.3|24214.3|24189.3|24189.3|24164.3|6
1647885000000|2022-03-21 17:50:00|24209.3|24184.3|24199.3|24179.3|24209.3|24189.3|24199.3|24174.3|4
1647885300000|2022-03-21 17:55:00|24204.3|24174.3|24209.3|24189.3|24214.3|24189.3|24194.3|24169.3|2
1647885600000|2022-03-21 18:00:00|24214.3|24194.3|24209.3|24184.3|24219.3|24199.3|24194.3|24169.3|8
1647885900000|2022-03-21 18:05:00|24204.3|24179.3|24209.3|24184.3|24214.3|24189.3|24194.3|24169.3|7
1647886200000|2022-03-21 18:10:00|24204.3|24189.3|24204.3|24179.3|24219.3|24194.3|24199.3|24174.3|3
1647886500000|2022-03-21 18:15:00|24199.3|24184.3|24214.3|24189.3|24214.3|24189.3|24194.3|24169.3|4
1647886800000|2022-03-21 18:20:00|24209.3|24194.3|24259.3|24234.3|24274.3|24249.3|24209.3|24189.3|20
1647887100000|2022-03-21 18:25:00|24254.3|24239.3|24269.3|24244.3|24274.3|24254.3|24244.3|24219.3|16
1647887400000|2022-03-21 18:30:00|24264.3|24249.3|24259.3|24234.3|24269.3|24249.3|24244.3|24219.3|12
1647887700000|2022-03-21 18:35:00|24254.3|24229.3|24259.3|24234.3|24264.3|24244.3|24244.3|24219.3|14
1647888000000|2022-03-21 18:40:00|24264.3|24239.3|24279.3|24254.3|24279.3|24259.3|24249.3|24229.3|12
1647888300000|2022-03-21 18:45:00|24284.3|24259.3|24269.3|24244.3|24299.3|24274.3|24264.3|24239.3|16
1647888600000|2022-03-21 18:50:00|24264.3|24249.3|24259.3|24239.3|24284.3|24259.3|24254.3|24234.3|12
1647888900000|2022-03-21 18:55:00|24264.3|24234.3|24224.3|24199.3|24264.3|24239.3|24214.3|24189.3|6
1647889200000|2022-03-21 19:00:00|24219.3|24194.3|24229.3|24204.3|24239.3|24214.3|24219.3|24194.3|5
1647889500000|2022-03-21 19:05:00|24224.3|24199.3|24244.3|24219.3|24244.3|24219.3|24224.3|24199.3|2
1647889800000|2022-03-21 19:10:00|24249.3|24224.3|24279.3|24259.3|24279.3|24259.3|24244.3|24219.3|3
1647890100000|2022-03-21 19:15:00|24284.3|24264.3|24264.3|24239.3|24299.3|24274.3|24264.3|24239.3|7
1647890400000|2022-03-21 19:20:00|24259.3|24234.3|24289.3|24264.3|24289.3|24264.3|24254.3|24229.3|8
1647890700000|2022-03-21 19:25:00|24284.3|24259.3|24279.3|24264.3|24289.3|24264.3|24279.3|24254.3|8
1647891000000|2022-03-21 19:30:00|24281.8|24266.8|24279.3|24264.3|24291.8|24276.8|24274.3|24259.3|11
1647891300000|2022-03-21 19:35:00|24281.8|24266.8|24266.8|24251.8|24281.8|24266.8|24264.3|24249.3|2
1647891600000|2022-03-21 19:40:00|24264.3|24249.3|24254.3|24239.3|24279.3|24264.3|24251.8|24236.8|4
1647891900000|2022-03-21 19:45:00|24251.8|24236.8|24244.3|24229.3|24256.8|24241.8|24244.3|24229.3|13
1647892200000|2022-03-21 19:50:00|24246.8|24231.8|24284.3|24269.3|24286.8|24271.8|24246.8|24231.8|10
1647892500000|2022-03-21 19:55:00|24286.8|24271.8|24299.3|24284.3|24301.8|24286.8|24286.8|24271.8|21
1647892800000|2022-03-21 20:00:00|24296.8|24281.8|24294.3|24279.3|24301.8|24286.8|24294.3|24279.3|4
1647893100000|2022-03-21 20:05:00|24289.3|24274.3|24286.8|24271.8|24289.3|24274.3|24286.8|24271.8|3
1647893400000|2022-03-21 20:10:00|24289.3|24274.3|24294.3|24279.3|24294.3|24279.3|24289.3|24274.3|0
1647893700000|2022-03-21 20:15:00|24291.8|24276.8|24294.3|24279.3|24294.3|24279.3|24291.8|24276.8|1
1647894000000|2022-03-21 20:20:00|24291.8|24276.8|24284.3|24269.3|24294.3|24279.3|24284.3|24269.3|1
1647894300000|2022-03-21 20:25:00|24286.8|24271.8|24271.8|24256.8|24289.3|24274.3|24271.8|24256.8|3
1647894600000|2022-03-21 20:30:00|24276.8|24261.8|24289.3|24274.3|24289.3|24274.3|24271.8|24256.8|5
1647894900000|2022-03-21 20:35:00|24286.8|24271.8|24279.3|24264.3|24289.3|24274.3|24276.8|24261.8|3
1647895200000|2022-03-21 20:40:00|24281.8|24266.8|24281.8|24266.8|24281.8|24266.8|24281.8|24266.8|0
1647895500000|2022-03-21 20:45:00|24274.3|24259.3|24294.3|24279.3|24296.8|24281.8|24274.3|24259.3|7
1647895800000|2022-03-21 20:50:00|24289.3|24274.3|24291.8|24276.8|24291.8|24276.8|24276.8|24261.8|8
1647896100000|2022-03-21 20:55:00|24294.3|24279.3|24286.8|24271.8|24301.8|24286.8|24279.3|24264.3|16
1647896400000|2022-03-21 21:00:00|24301.8|24261.8|24294|24254|24301.8|24261.8|24293.4|24253.4|0
1647896700000|2022-03-21 21:05:00|24293.4|24253.4|24292.8|24252.8|24293.4|24253.4|24286.8|24246.8|0
1647897000000|2022-03-21 21:10:00|24291.6|24251.6|24294.2|24254.2|24294.2|24254.2|24291.6|24251.6|0
1647897300000|2022-03-21 21:15:00|24293.6|24253.6|24289.4|24249.4|24293.6|24253.6|24286.4|24246.4|0
1647897600000|2022-03-21 21:20:00|24291.8|24251.8|24287|24247|24291.8|24251.8|24287|24247|0
1647897900000|2022-03-21 21:25:00|24287.6|24247.6|24288.2|24248.2|24288.2|24248.2|24287|24247|0
1647898200000|2022-03-21 21:30:00|24284.6|24244.6|24284|24244|24288.8|24248.8|24284|24244|0
1647898500000|2022-03-21 21:35:00|24287.6|24247.6|24283.4|24243.4|24287.6|24247.6|24279.8|24239.8|0
1647898800000|2022-03-21 21:40:00|24284|24244|24282.2|24242.2|24286.4|24246.4|24282.2|24242.2|0
1647899100000|2022-03-21 21:45:00|24281.6|24241.6|24284.6|24244.6|24285.8|24245.8|24280.4|24240.4|0
1647899400000|2022-03-21 21:50:00|24284|24244|24284.6|24244.6|24284.6|24244.6|24283.4|24243.4|0
1647899700000|2022-03-21 21:55:00|24284|24244|24287|24247|24287|24247|24282.2|24242.2|0
1647900000000|2022-03-21 22:00:00|24286.7|24246.7|24262.3|24222.3|24286.8|24246.8|24259.3|24219.3|0
1647900300000|2022-03-21 22:05:00|24262.4|24222.4|24259.3|24219.3|24272.1|24232.1|24255.6|24215.6|0
1647900600000|2022-03-21 22:10:00|24260.5|24220.5|24263.6|24223.6|24270.3|24230.3|24260.5|24220.5|0
1647900900000|2022-03-21 22:15:00|24263.5|24223.5|24260.5|24220.5|24264.2|24224.2|24258.7|24218.7|0
1647901200000|2022-03-21 22:20:00|24259.3|24219.3|24249.5|24209.5|24260.5|24220.5|24247.7|24207.7|0
1647901500000|2022-03-21 22:25:00|24250.7|24210.7|24252.6|24212.6|24253.8|24213.8|24248.9|24208.9|0
1647901800000|2022-03-21 22:30:00|24252.5|24212.5|24242.8|24202.8|24252.6|24212.6|24239.1|24199.1|0
1647902100000|2022-03-21 22:35:00|24244|24204|24250.7|24210.7|24250.7|24210.7|24242.8|24202.8|0
1647902400000|2022-03-21 22:40:00|24251.3|24211.3|24254.4|24214.4|24254.4|24214.4|24251.3|24211.3|0
1647902700000|2022-03-21 22:45:00|24252.6|24212.6|24245|24205|24252.6|24212.6|24240.9|24200.9|0
1647903000000|2022-03-21 22:50:00|24246.2|24206.2|24254.8|24214.8|24254.8|24214.8|24245|24205|0
1647903300000|2022-03-21 22:55:00|24253|24213|24243.2|24203.2|24253|24213|24243.2|24203.2|0
1647903600000|2022-03-21 23:00:00|24242.6|24202.6|24245|24205|24247.5|24207.5|24240.1|24200.1|0
1647903900000|2022-03-21 23:05:00|24243.2|24203.2|24239.5|24199.5|24247.5|24207.5|24237.7|24197.7|0
1647904200000|2022-03-21 23:10:00|24241.3|24201.3|24226|24186|24241.3|24201.3|24221.8|24181.8|0
1647904500000|2022-03-21 23:15:00|24223.6|24183.6|24231.6|24191.6|24231.6|24191.6|24221.8|24181.8|0
1647904800000|2022-03-21 23:20:00|24232.8|24192.8|24232.8|24192.8|24235.2|24195.2|24226|24186|0
1647905100000|2022-03-21 23:25:00|24233.4|24193.4|24237.7|24197.7|24241.3|24201.3|24223.6|24183.6|0
1647905400000|2022-03-21 23:30:00|24238.3|24198.3|24233.4|24193.4|24239.5|24199.5|24227.9|24187.9|0
1647905700000|2022-03-21 23:35:00|24231.6|24191.6|24235.2|24195.2|24235.2|24195.2|24229.7|24189.7|0
1647906000000|2022-03-21 23:40:00|24233.4|24193.4|24221.8|24181.8|24237.7|24197.7|24218.1|24178.1|0
1647906300000|2022-03-21 23:45:00|24223.6|24183.6|24216.3|24176.3|24223.6|24183.6|24216.3|24176.3|0
1647906600000|2022-03-21 23:50:00|24218.1|24178.1|24210.1|24170.1|24226|24186|24208.3|24168.3|0
1647906900000|2022-03-21 23:55:00|24208.3|24168.3|24192.4|24152.4|24208.3|24168.3|24192.4|24152.4|0
1647907200000|2022-03-22 00:00:00|24192.3|24152.3|24180.3|24140.3|24192.3|24152.3|24166.3|24126.3|0
1647907500000|2022-03-22 00:05:00|24178.5|24138.5|24174.3|24134.3|24184|24144|24166.3|24126.3|0
1647907800000|2022-03-22 00:10:00|24176.1|24136.1|24170.6|24130.6|24178.5|24138.5|24166.3|24126.3|0
1647908100000|2022-03-22 00:15:00|24169.4|24129.4|24209|24169|24215.1|24175.1|24166.3|24126.3|0
1647908400000|2022-03-22 00:20:00|24208.9|24168.9|24227.3|24187.3|24239.6|24199.6|24202.9|24162.9|0
1647908700000|2022-03-22 00:25:00|24226.1|24186.1|24214.2|24174.2|24236.5|24196.5|24214.2|24174.2|0
1647909000000|2022-03-22 00:30:00|24216.5|24176.5|24220.3|24180.3|24226.4|24186.4|24214.1|24174.1|0
1647909300000|2022-03-22 00:35:00|24219.1|24179.1|24204.9|24164.9|24220.2|24180.2|24198.8|24158.8|0
1647909600000|2022-03-22 00:40:00|24201.4|24161.4|24208|24168|24210.9|24170.9|24177.4|24137.4|0
1647909900000|2022-03-22 00:45:00|24207.9|24167.9|24204.8|24164.8|24208|24168|24189.5|24149.5|0
1647910200000|2022-03-22 00:50:00|24205.9|24165.9|24207.8|24167.8|24220.1|24180.1|24198.7|24158.7|0
1647910500000|2022-03-22 00:55:00|24206.6|24166.6|24201.5|24161.5|24210.8|24170.8|24189.4|24149.4|0
1647910800000|2022-03-22 01:00:00|24202.7|24162.7|24204.4|24164.4|24207.6|24167.6|24173.7|24133.7|0
1647911100000|2022-03-22 01:05:00|24205.6|24165.6|24207.5|24167.5|24216.8|24176.8|24198.3|24158.3|0
1647911400000|2022-03-22 01:10:00|24206.3|24166.3|24229|24189|24238.2|24198.2|24201.4|24161.4|0
1647911700000|2022-03-22 01:15:00|24230.1|24190.1|24235.1|24195.1|24241.2|24201.2|24219.8|24179.8|0
1647912000000|2022-03-22 01:20:00|24235.2|24195.2|24238.1|24198.1|24250.4|24210.4|24229|24189|0
1647912300000|2022-03-22 01:25:00|24239.3|24199.3|24250.4|24210.4|24268.8|24228.8|24228.9|24188.9|0
1647912600000|2022-03-22 01:30:00|24251.6|24211.6|24250.3|24210.3|24268.7|24228.7|24250.3|24210.3|0
1647912900000|2022-03-22 01:35:00|24252.6|24212.6|24277.9|24237.9|24277.9|24237.9|24250.3|24210.3|0
1647913200000|2022-03-22 01:40:00|24278|24238|24253.2|24213.2|24281|24241|24241.1|24201.1|0
1647913500000|2022-03-22 01:45:00|24253.3|24213.3|24250.2|24210.2|24259.4|24219.4|24244|24204|0
1647913800000|2022-03-22 01:50:00|24251.4|24211.4|24259.4|24219.4|24268.6|24228.6|24251.4|24211.4|0
1647914100000|2022-03-22 01:55:00|24258.3|24218.3|24259.5|24219.5|24262.5|24222.5|24250.2|24210.2|0
1647914400000|2022-03-22 02:00:00|24259.4|24219.4|24271.2|24231.2|24280.8|24240.8|24253.3|24213.3|0
1647914700000|2022-03-22 02:05:00|24265.5|24225.5|24274.7|24234.7|24274.7|24234.7|24262.4|24222.4|0
1647915000000|2022-03-22 02:10:00|24275.8|24235.8|24268.5|24228.5|24280.9|24240.9|24268.5|24228.5|0
1647915300000|2022-03-22 02:15:00|24268.6|24228.6|24262.4|24222.4|24274.6|24234.6|24256.2|24216.2|0
1647915600000|2022-03-22 02:20:00|24263.5|24223.5|24262.4|24222.4|24274.6|24234.6|24262.4|24222.4|0
1647915900000|2022-03-22 02:25:00|24262.3|24222.3|24262.4|24222.4|24274.7|24234.7|24256.2|24216.2|0
1647916200000|2022-03-22 02:30:00|24262.3|24222.3|24256.3|24216.3|24265.5|24225.5|24244.1|24204.1|0
1647916500000|2022-03-22 02:35:00|24256.4|24216.4|24280.6|24240.6|24280.9|24240.9|24256.4|24216.4|0
1647916800000|2022-03-22 02:40:00|24279.5|24239.5|24296|24256|24299|24259|24274.4|24234.4|0
1647917100000|2022-03-22 02:45:00|24294.9|24254.9|24299|24259|24299|24259|24280.7|24240.7|0
1647917400000|2022-03-22 02:50:00|24299.1|24259.1|24329.8|24289.8|24345.1|24305.1|24299.1|24259.1|0
1647917700000|2022-03-22 02:55:00|24326.7|24286.7|24308.3|24268.3|24329.8|24289.8|24299.1|24259.1|0
1647918000000|2022-03-22 03:00:00|24307|24267|24286.5|24246.5|24311.3|24271.3|24280.5|24240.5|0
1647918300000|2022-03-22 03:05:00|24286.6|24246.6|24286.5|24246.5|24292.7|24252.7|24280.4|24240.4|0
1647918600000|2022-03-22 03:10:00|24286.6|24246.6|24292.7|24252.7|24302|24262|24283.6|24243.6|0
1647918900000|2022-03-22 03:15:00|24292.8|24252.8|24292.9|24252.9|24317.3|24277.3|24292.8|24252.8|0
1647919200000|2022-03-22 03:20:00|24299|24259|24299.2|24259.2|24299.2|24259.2|24286.8|24246.8|0
1647919500000|2022-03-22 03:25:00|24301.5|24261.5|24317.5|24277.5|24317.6|24277.6|24293.1|24253.1|0
1647919800000|2022-03-22 03:30:00|24317.4|24277.4|24293.1|24253.1|24317.5|24277.5|24287|24247|0
1647920100000|2022-03-22 03:35:00|24295.4|24255.4|24290|24250|24317.6|24277.6|24290|24250|0
1647920400000|2022-03-22 03:40:00|24288.8|24248.8|24287|24247|24299.1|24259.1|24274.6|24234.6|0
1647920700000|2022-03-22 03:45:00|24286.9|24246.9|24287|24247|24287|24247|24280.9|24240.9|0
1647921000000|2022-03-22 03:50:00|24293.1|24253.1|24286.9|24246.9|24299.3|24259.3|24280.8|24240.8|0
1647921300000|2022-03-22 03:55:00|24285.7|24245.7|24274.6|24234.6|24286.9|24246.9|24274.6|24234.6|0
1647921600000|2022-03-22 04:00:00|24273.5|24233.5|24250.1|24210.1|24273.5|24233.5|24250.1|24210.1|0
1647921900000|2022-03-22 04:05:00|24250.2|24210.2|24256.3|24216.3|24262.5|24222.5|24247.1|24207.1|0
1647922200000|2022-03-22 04:10:00|24256.4|24216.4|24280.9|24240.9|24281|24241|24256.3|24216.3|0
1647922500000|2022-03-22 04:15:00|24281|24241|24268.6|24228.6|24281|24241|24265.5|24225.5|0
1647922800000|2022-03-22 04:20:00|24269.7|24229.7|24250.1|24210.1|24271.6|24231.6|24250|24210|0
1647923100000|2022-03-22 04:25:00|24252.4|24212.4|24256.2|24216.2|24256.2|24216.2|24250.1|24210.1|0
1647923400000|2022-03-22 04:30:00|24259.3|24219.3|24268.4|24228.4|24268.5|24228.5|24256.2|24216.2|0
1647923700000|2022-03-22 04:35:00|24267.3|24227.3|24244|24204|24267.3|24227.3|24243.9|24203.9|0
1647924000000|2022-03-22 04:40:00|24245.1|24205.1|24243.6|24203.6|24256.3|24216.3|24243.6|24203.6|0
1647924300000|2022-03-22 04:45:00|24244.8|24204.8|24237.3|24197.3|24249.7|24209.7|24237.3|24197.3|0
1647924600000|2022-03-22 04:50:00|24237.4|24197.4|24237.4|24197.4|24237.4|24197.4|24231.2|24191.2|0
1647924900000|2022-03-22 04:55:00|24236.3|24196.3|24255.8|24215.8|24258.9|24218.9|24231.4|24191.4|0
1647925200000|2022-03-22 05:00:00|24258.1|24218.1|24249.6|24209.6|24262|24222|24249.6|24209.6|0
1647925500000|2022-03-22 05:05:00|24248.4|24208.4|24225|24185|24249.6|24209.6|24225|24185|0
1647925800000|2022-03-22 05:10:00|24226.2|24186.2|24231|24191|24237.2|24197.2|24225|24185|0
1647926100000|2022-03-22 05:15:00|24228.7|24188.7|24218.9|24178.9|24228.7|24188.7|24218.8|24178.8|0
1647926700000|2022-03-22 05:25:00|24219|24179|24231.3|24191.3|24231.3|24191.3|24212.9|24172.9|0
1647927000000|2022-03-22 05:30:00|24231.4|24191.4|24249.6|24209.6|24249.6|24209.6|24225.2|24185.2|0
1647927300000|2022-03-22 05:35:00|24247.3|24207.3|24256|24216|24256|24216|24240.4|24200.4|0
1647927600000|2022-03-22 05:40:00|24255.9|24215.9|24271.3|24231.3|24271.3|24231.3|24255.8|24215.8|0
1647927900000|2022-03-22 05:45:00|24271.4|24231.4|24265.2|24225.2|24271.4|24231.4|24265.1|24225.1|0
1647928200000|2022-03-22 05:50:00|24267.5|24227.5|24265.2|24225.2|24271.4|24231.4|24262.2|24222.2|0
1647928500000|2022-03-22 05:55:00|24265.3|24225.3|24265.2|24225.2|24271.4|24231.4|24265.1|24225.1|0
1647928800000|2022-03-22 06:00:00|24265.1|24225.1|24283.6|24243.6|24289.8|24249.8|24258.9|24218.9|0
1647929100000|2022-03-22 06:05:00|24282.4|24242.4|24289.7|24249.7|24295.8|24255.8|24274.4|24234.4|0
1647929400000|2022-03-22 06:10:00|24288.6|24248.6|24289.8|24249.8|24289.8|24249.8|24277.5|24237.5|0
1647929700000|2022-03-22 06:15:00|24287.5|24247.5|24289.9|24249.9|24302.3|24262.3|24283.7|24243.7|0
1647930000000|2022-03-22 06:20:00|24296|24256|24292.9|24252.9|24302.2|24262.2|24292.9|24252.9|0
1647930300000|2022-03-22 06:25:00|24291.7|24251.7|24283.6|24243.6|24295.9|24255.9|24277.5|24237.5|0
1647930600000|2022-03-22 06:30:00|24282.4|24242.4|24271.3|24231.3|24282.4|24242.4|24271.3|24231.3|0
1647930900000|2022-03-22 06:35:00|24272.5|24232.5|24289.9|24249.9|24295.9|24255.9|24272.5|24232.5|0
1647931200000|2022-03-22 06:40:00|24292.2|24252.2|24278.5|24238.5|24303.1|24263.1|24278.4|24238.4|0
1647931500000|2022-03-22 06:45:00|24278.4|24238.4|24284.6|24244.6|24284.6|24244.6|24272.3|24232.3|0
1647931800000|2022-03-22 06:50:00|24284.5|24244.5|24290.6|24250.6|24296.8|24256.8|24284.4|24244.4|0
1647932100000|2022-03-22 06:55:00|24295.2|24255.2|24269.2|24229.2|24302.9|24262.9|24269.2|24229.2|0
1647932400000|2022-03-22 07:00:00|24270.4|24230.4|24289.3|24274.3|24291.8|24276.8|24249.3|24220|51
1647932700000|2022-03-22 07:05:00|24291.8|24276.8|24324.3|24309.3|24331.8|24316.8|24289.3|24274.3|30
1647933000000|2022-03-22 07:10:00|24321.8|24306.8|24324.3|24309.3|24336.8|24321.8|24306.8|24291.8|32
1647933300000|2022-03-22 07:15:00|24321.8|24306.8|24319.3|24304.3|24329.3|24314.3|24316.8|24301.8|16
1647933600000|2022-03-22 07:20:00|24321.8|24306.8|24339.3|24324.3|24339.3|24324.3|24314.3|24299.3|19
1647933900000|2022-03-22 07:25:00|24336.8|24321.8|24334.3|24319.3|24336.8|24321.8|24319.3|24304.3|19
1647934200000|2022-03-22 07:30:00|24336.8|24321.8|24321.8|24306.8|24336.8|24321.8|24321.8|24306.8|23
1647934500000|2022-03-22 07:35:00|24319.3|24304.3|24311.8|24296.8|24324.3|24309.3|24311.8|24296.8|19
1647934800000|2022-03-22 07:40:00|24309.3|24294.3|24304.3|24289.3|24314.3|24299.3|24296.8|24281.8|15
1647935100000|2022-03-22 07:45:00|24306.8|24291.8|24329.3|24314.3|24334.3|24319.3|24304.3|24289.3|17
1647935400000|2022-03-22 07:50:00|24331.8|24316.8|24374.3|24359.3|24374.3|24359.3|24329.3|24314.3|40
1647935700000|2022-03-22 07:55:00|24376.8|24361.8|24389.3|24374.3|24389.3|24374.3|24364.3|24349.3|54
1647936000000|2022-03-22 08:00:00|24386.8|24371.8|24426.8|24411.8|24434.3|24419.3|24346.8|24331.8|577
1647936300000|2022-03-22 08:05:00|24424.3|24409.3|24441.8|24426.8|24446.8|24431.8|24401.8|24386.8|260
1647936600000|2022-03-22 08:10:00|24444.3|24429.3|24456.8|24441.8|24464.3|24449.3|24414.3|24399.3|242
1647936900000|2022-03-22 08:15:00|24454.3|24439.3|24461.8|24446.8|24471.8|24456.8|24411.8|24396.8|236
1647937200000|2022-03-22 08:20:00|24464.3|24449.3|24484.3|24469.3|24491.8|24476.8|24429.3|24414.3|211
1647937500000|2022-03-22 08:25:00|24486.8|24471.8|24494.3|24479.3|24501.8|24486.8|24466.8|24451.8|165
1647937800000|2022-03-22 08:30:00|24496.8|24481.8|24521.8|24506.8|24571.8|24556.8|24491.8|24476.8|634
1647938100000|2022-03-22 08:35:00|24524.3|24509.3|24531.8|24516.8|24539.3|24524.3|24496.8|24481.8|176
1647938400000|2022-03-22 08:40:00|24533.3|24518.3|24525.8|24510.8|24538.3|24523.3|24513.3|24498.3|139
1647938700000|2022-03-22 08:45:00|24523.3|24508.3|24500.8|24485.8|24533.3|24518.3|24498.3|24483.3|115
1647939000000|2022-03-22 08:50:00|24503.3|24488.3|24495.8|24480.8|24503.3|24488.3|24473.3|24458.3|145
1647939300000|2022-03-22 08:55:00|24498.3|24483.3|24478.3|24463.3|24500.8|24485.8|24478.3|24463.3|305
1647939600000|2022-03-22 09:00:00|24483.3|24468.3|24525.8|24510.8|24528.3|24513.3|24478.3|24463.3|130
1647939900000|2022-03-22 09:05:00|24523.3|24508.3|24550.8|24535.8|24558.3|24543.3|24523.3|24508.3|169
1647940200000|2022-03-22 09:10:00|24553.3|24538.3|24543.3|24528.3|24553.3|24538.3|24523.3|24508.3|142
1647940500000|2022-03-22 09:15:00|24545.8|24530.8|24568.3|24553.3|24573.3|24558.3|24538.3|24523.3|103
1647940800000|2022-03-22 09:20:00|24570.8|24555.8|24543.3|24528.3|24573.3|24558.3|24540.8|24525.8|172
1647941100000|2022-03-22 09:25:00|24545.8|24530.8|24530.8|24515.8|24553.3|24538.3|24523.3|24508.3|90
1647941400000|2022-03-22 09:30:00|24533.3|24518.3|24540.8|24525.8|24553.3|24538.3|24518.3|24503.3|75
1647941700000|2022-03-22 09:35:00|24538.3|24523.3|24545.8|24530.8|24553.3|24538.3|24530.8|24515.8|48
1647942000000|2022-03-22 09:40:00|24543.3|24528.3|24553.3|24538.3|24555.8|24540.8|24535.8|24520.8|46
1647942300000|2022-03-22 09:45:00|24550.8|24535.8|24543.3|24528.3|24555.8|24540.8|24538.3|24523.3|42
1647942600000|2022-03-22 09:50:00|24548.3|24533.3|24548.3|24533.3|24558.3|24543.3|24538.3|24523.3|55
1647942900000|2022-03-22 09:55:00|24550.8|24535.8|24583.3|24568.3|24583.3|24568.3|24550.8|24535.8|77
1647943200000|2022-03-22 10:00:00|24585.8|24570.8|24553.3|24538.3|24588.3|24573.3|24543.3|24528.3|173
1647943500000|2022-03-22 10:05:00|24548.3|24533.3|24543.3|24528.3|24553.3|24538.3|24538.3|24523.3|117
1647943800000|2022-03-22 10:10:00|24540.8|24525.8|24525.8|24510.8|24548.3|24533.3|24523.3|24508.3|131
1647944100000|2022-03-22 10:15:00|24523.3|24508.3|24520.8|24505.8|24530.8|24515.8|24508.3|24493.3|70
1647944400000|2022-03-22 10:20:00|24518.3|24503.3|24525.8|24510.8|24543.3|24528.3|24513.3|24498.3|73
1647944700000|2022-03-22 10:25:00|24523.3|24508.3|24540.8|24525.8|24548.3|24533.3|24523.3|24508.3|55
1647945000000|2022-03-22 10:30:00|24543.3|24528.3|24533.3|24518.3|24543.3|24528.3|24528.3|24513.3|93
1647945300000|2022-03-22 10:35:00|24535.8|24520.8|24523.3|24508.3|24540.8|24525.8|24513.3|24498.3|106
1647945600000|2022-03-22 10:40:00|24525.8|24510.8|24528.3|24513.3|24538.3|24523.3|24523.3|24508.3|49
1647945900000|2022-03-22 10:45:00|24533.3|24518.3|24518.3|24503.3|24538.3|24523.3|24518.3|24503.3|37
1647946200000|2022-03-22 10:50:00|24513.3|24498.3|24515.8|24500.8|24518.3|24503.3|24508.3|24493.3|39
1647946500000|2022-03-22 10:55:00|24518.3|24503.3|24530.8|24515.8|24538.3|24523.3|24513.3|24498.3|60
1647946800000|2022-03-22 11:00:00|24528.3|24513.3|24548.3|24533.3|24548.3|24533.3|24528.3|24513.3|44
1647947100000|2022-03-22 11:05:00|24550.8|24535.8|24555.8|24540.8|24568.3|24553.3|24548.3|24533.3|102
1647947400000|2022-03-22 11:10:00|24558.3|24543.3|24550.8|24535.8|24560.8|24545.8|24548.3|24533.3|29
1647947700000|2022-03-22 11:15:00|24553.3|24538.3|24523.3|24508.3|24563.3|24548.3|24518.3|24503.3|87
1647948000000|2022-03-22 11:20:00|24525.8|24510.8|24513.3|24498.3|24533.3|24518.3|24508.3|24493.3|132
1647948300000|2022-03-22 11:25:00|24510.8|24495.8|24538.3|24523.3|24540.8|24525.8|24505.8|24490.8|93
1647948600000|2022-03-22 11:30:00|24535.8|24520.8|24548.3|24533.3|24553.3|24538.3|24528.3|24513.3|64
1647948900000|2022-03-22 11:35:00|24545.8|24530.8|24535.8|24520.8|24548.3|24533.3|24533.3|24518.3|41
1647949200000|2022-03-22 11:40:00|24533.3|24518.3|24543.3|24528.3|24553.3|24538.3|24533.3|24518.3|55
1647949500000|2022-03-22 11:45:00|24540.8|24525.8|24538.3|24523.3|24548.3|24533.3|24533.3|24518.3|38
1647949800000|2022-03-22 11:50:00|24535.8|24520.8|24535.8|24520.8|24538.3|24523.3|24528.3|24513.3|35
1647950100000|2022-03-22 11:55:00|24538.3|24523.3|24523.3|24508.3|24538.3|24523.3|24513.3|24498.3|36
1647950400000|2022-03-22 12:00:00|24520.8|24505.8|24503.3|24488.3|24533.3|24518.3|24498.3|24483.3|76
1647950700000|2022-03-22 12:05:00|24505.8|24490.8|24493.3|24478.3|24520.8|24505.8|24488.3|24473.3|142
1647951000000|2022-03-22 12:10:00|24488.3|24473.3|24498.3|24483.3|24513.3|24498.3|24488.3|24473.3|148
1647951300000|2022-03-22 12:15:00|24493.3|24478.3|24488.3|24473.3|24498.3|24483.3|24483.3|24468.3|74
1647951600000|2022-03-22 12:20:00|24485.8|24470.8|24485.8|24470.8|24503.3|24488.3|24483.3|24468.3|58
1647951900000|2022-03-22 12:25:00|24488.3|24473.3|24485.8|24470.8|24500.8|24485.8|24473.3|24458.3|50
1647952200000|2022-03-22 12:30:00|24483.3|24468.3|24490.8|24475.8|24493.3|24478.3|24470.8|24455.8|56
1647952500000|2022-03-22 12:35:00|24488.3|24473.3|24495.8|24480.8|24495.8|24480.8|24468.3|24453.3|71
1647952800000|2022-03-22 12:40:00|24494.1|24479.1|24499.1|24484.1|24499.1|24484.1|24481.6|24466.6|27
1647953100000|2022-03-22 12:45:00|24496.6|24481.6|24501.6|24486.6|24501.6|24486.6|24491.6|24476.6|74
1647953400000|2022-03-22 12:50:00|24506.6|24491.6|24496.6|24481.6|24506.6|24491.6|24486.6|24471.6|56
1647953700000|2022-03-22 12:55:00|24494.1|24479.1|24511.6|24496.6|24516.6|24501.6|24491.6|24476.6|79
1647954000000|2022-03-22 13:00:00|24516.6|24501.6|24524.1|24509.1|24526.6|24511.6|24511.6|24496.6|155
1647954300000|2022-03-22 13:05:00|24521.6|24506.6|24506.6|24491.6|24531.6|24516.6|24506.6|24491.6|131
1647954600000|2022-03-22 13:10:00|24509.1|24494.1|24524.1|24509.1|24526.6|24511.6|24506.6|24491.6|103
1647954900000|2022-03-22 13:15:00|24521.6|24506.6|24529.1|24514.1|24531.6|24516.6|24514.1|24499.1|93
1647955200000|2022-03-22 13:20:00|24531.6|24516.6|24536.6|24521.6|24536.6|24521.6|24524.1|24509.1|79
1647955500000|2022-03-22 13:25:00|24531.6|24516.6|24536.6|24521.6|24536.6|24521.6|24529.1|24514.1|78
1647955800000|2022-03-22 13:30:00|24541.6|24526.6|24544.1|24529.1|24559.1|24544.1|24529.1|24514.1|187
1647956100000|2022-03-22 13:35:00|24546.6|24531.6|24566.6|24551.6|24571.6|24556.6|24541.6|24526.6|135
1647956400000|2022-03-22 13:40:00|24569.1|24554.1|24566.6|24551.6|24571.6|24556.6|24556.6|24541.6|139
1647956700000|2022-03-22 13:45:00|24561.6|24546.6|24561.6|24546.6|24566.6|24551.6|24541.6|24526.6|84
1647957000000|2022-03-22 13:50:00|24566.6|24551.6|24566.6|24551.6|24566.6|24551.6|24541.6|24526.6|78
1647957300000|2022-03-22 13:55:00|24569.1|24554.1|24564.1|24549.1|24571.6|24556.6|24554.1|24539.1|87
1647957600000|2022-03-22 14:00:00|24566.6|24551.6|24576.6|24561.6|24591.6|24576.6|24566.6|24551.6|147
1647957900000|2022-03-22 14:05:00|24571.6|24556.6|24586.6|24571.6|24586.6|24571.6|24566.6|24551.6|140
1647958200000|2022-03-22 14:10:00|24581.6|24566.6|24581.6|24566.6|24601.6|24586.6|24579.1|24564.1|185
1647958500000|2022-03-22 14:15:00|24579.1|24564.1|24576.6|24561.6|24591.6|24576.6|24576.6|24561.6|88
1647958800000|2022-03-22 14:20:00|24581.6|24566.6|24576.6|24561.6|24606.6|24591.6|24566.6|24551.6|127
1647959100000|2022-03-22 14:25:00|24579.1|24564.1|24586.6|24571.6|24586.6|24571.6|24571.6|24556.6|66
1647959400000|2022-03-22 14:30:00|24589.1|24574.1|24591.6|24576.6|24599.1|24584.1|24581.6|24566.6|112
1647959700000|2022-03-22 14:35:00|24589.1|24574.1|24591.6|24576.6|24591.6|24576.6|24581.6|24566.6|109
1647960000000|2022-03-22 14:40:00|24589.1|24574.1|24556.6|24541.6|24591.6|24576.6|24556.6|24541.6|127
1647960300000|2022-03-22 14:45:00|24554.1|24539.1|24564.1|24549.1|24571.6|24556.6|24554.1|24539.1|110
1647960600000|2022-03-22 14:50:00|24566.6|24551.6|24576.6|24561.6|24581.6|24566.6|24546.6|24531.6|147
1647960900000|2022-03-22 14:55:00|24571.6|24556.6|24586.6|24571.6|24591.6|24576.6|24571.6|24556.6|92
1647961200000|2022-03-22 15:00:00|24591.6|24576.6|24561.6|24546.6|24591.6|24576.6|24519.1|24504.1|161
1647961500000|2022-03-22 15:05:00|24564.1|24549.1|24546.6|24531.6|24564.1|24549.1|24536.6|24521.6|79
1647961800000|2022-03-22 15:10:00|24545.5|24530.5|24545.5|24530.5|24565.5|24550.5|24540.5|24525.5|123
1647962100000|2022-03-22 15:15:00|24548|24533|24573|24558|24575.5|24560.5|24545.5|24530.5|295
1647962400000|2022-03-22 15:20:00|24570.5|24555.5|24580.5|24565.5|24580.5|24565.5|24560.5|24545.5|125
1647962700000|2022-03-22 15:25:00|24575.5|24560.5|24570.5|24555.5|24580.5|24565.5|24560.5|24545.5|649
1647963000000|2022-03-22 15:30:00|24565.5|24550.5|24540.5|24525.5|24568|24553|24525.5|24510.5|138
1647963300000|2022-03-22 15:35:00|24545.5|24530.5|24555.5|24540.5|24555.5|24540.5|24535.5|24520.5|96
1647963600000|2022-03-22 15:40:00|24550.5|24535.5|24530.5|24515.5|24560.5|24545.5|24530.5|24515.5|82
1647963900000|2022-03-22 15:45:00|24533|24518|24540.5|24525.5|24540.5|24525.5|24525.5|24510.5|118
1647964200000|2022-03-22 15:50:00|24543|24528|24540.5|24525.5|24550.5|24535.5|24528|24513|97
1647964500000|2022-03-22 15:55:00|24545.5|24530.5|24550.5|24535.5|24555.5|24540.5|24540.5|24525.5|86
1647964800000|2022-03-22 16:00:00|24545.5|24530.5|24528|24513|24545.5|24530.5|24520.5|24505.5|94
1647965100000|2022-03-22 16:05:00|24530.5|24515.5|24550.5|24535.5|24550.5|24535.5|24530.5|24515.5|87
1647965400000|2022-03-22 16:10:00|24548|24533|24545.5|24530.5|24550.5|24535.5|24535.5|24520.5|90
1647965700000|2022-03-22 16:15:00|24540.5|24525.5|24540.5|24525.5|24555.5|24540.5|24535.5|24520.5|93
1647966000000|2022-03-22 16:20:00|24535.5|24520.5|24518|24503|24535.5|24520.5|24498|24483|177
1647966300000|2022-03-22 16:25:00|24520.5|24505.5|24518|24503|24520.5|24505.5|24500.5|24485.5|172
1647966600000|2022-03-22 16:30:00|24520.5|24505.5|24543|24528|24560.5|24545.5|24505.5|24490.5|738
1647966900000|2022-03-22 16:35:00|24545.5|24530.5|24558|24543|24570.5|24555.5|24540.5|24525.5|301
1647967200000|2022-03-22 16:40:00|24555.5|24540.5|24560.5|24545.5|24578|24563|24555.5|24540.5|56
1647967500000|2022-03-22 16:45:00|24563|24548|24570.5|24555.5|24570.5|24555.5|24560.5|24545.5|23
1647967800000|2022-03-22 16:50:00|24573|24553|24583|24563|24583|24563|24573|24553|44
1647968100000|2022-03-22 16:55:00|24578|24558|24578|24558|24583|24563|24573|24553|20
1647968400000|2022-03-22 17:00:00|24573|24553|24588|24563|24588|24568|24573|24553|23
1647968700000|2022-03-22 17:05:00|24583|24568|24573|24553|24588|24568|24573|24553|14
1647969000000|2022-03-22 17:10:00|24578|24548|24598|24578|24598|24578|24578|24548|31
1647969300000|2022-03-22 17:15:00|24593|24573|24583|24563|24608|24588|24583|24558|93
1647969600000|2022-03-22 17:20:00|24578|24558|24568|24543|24578|24558|24558|24533|23
1647969900000|2022-03-22 17:25:00|24573|24548|24578|24558|24578|24558|24568|24548|12
1647970200000|2022-03-22 17:30:00|24583|24563|24583|24563|24588|24563|24578|24558|20
1647970500000|2022-03-22 17:35:00|24588|24558|24568|24548|24588|24563|24568|24548|12
1647970800000|2022-03-22 17:40:00|24563|24543|24573|24548|24573|24553|24563|24538|18
1647971100000|2022-03-22 17:45:00|24568|24553|24563|24538|24573|24553|24558|24533|7
1647971400000|2022-03-22 17:50:00|24568|24543|24573|24553|24573|24553|24568|24538|6
1647971700000|2022-03-22 17:55:00|24578|24548|24578|24553|24578|24558|24573|24548|10
1647972000000|2022-03-22 18:00:00|24573|24558|24568|24548|24578|24558|24563|24543|15
1647972300000|2022-03-22 18:05:00|24573|24543|24578|24558|24583|24563|24563|24543|21
1647972600000|2022-03-22 18:10:00|24583|24553|24583|24563|24588|24568|24578|24553|11
1647972900000|2022-03-22 18:15:00|24578|24558|24593|24568|24598|24578|24578|24558|12
1647973200000|2022-03-22 18:20:00|24588|24573|24583|24563|24593|24573|24583|24563|12
1647973500000|2022-03-22 18:25:00|24588|24568|24543|24523|24588|24568|24538|24518|75
1647973800000|2022-03-22 18:30:00|24548|24518|24553|24528|24553|24533|24523|24498|24
1647974100000|2022-03-22 18:35:00|24548|24533|24548|24528|24553|24533|24543|24518|12
1647974400000|2022-03-22 18:40:00|24543|24523|24548|24528|24553|24528|24543|24523|2
1647974700000|2022-03-22 18:45:00|24553|24523|24538|24513|24553|24533|24538|24513|5
1647975000000|2022-03-22 18:50:00|24543|24518|24558|24533|24563|24538|24538|24513|40
1647975300000|2022-03-22 18:55:00|24553|24538|24563|24538|24573|24553|24553|24533|10
1647975600000|2022-03-22 19:00:00|24558|24543|24568|24548|24573|24548|24558|24538|13
1647975900000|2022-03-22 19:05:00|24563|24543|24573|24548|24573|24553|24563|24538|16
1647976200000|2022-03-22 19:10:00|24568|24543|24578|24553|24583|24558|24558|24538|15
1647976500000|2022-03-22 19:15:00|24583|24558|24573|24553|24593|24568|24573|24553|19
1647976800000|2022-03-22 19:20:00|24578|24558|24578|24553|24583|24558|24563|24538|19
1647977100000|2022-03-22 19:25:00|24573|24558|24570.5|24555.5|24578|24558|24570.5|24548|14
1647977400000|2022-03-22 19:30:00|24573|24558|24575.5|24560.5|24575.5|24560.5|24565.5|24550.5|11
1647977700000|2022-03-22 19:35:00|24573|24558|24578|24563|24583|24568|24573|24558|25
1647978000000|2022-03-22 19:40:00|24580.5|24565.5|24595.5|24580.5|24600.5|24585.5|24578|24563|8
1647978300000|2022-03-22 19:45:00|24593|24578|24600.5|24585.5|24615.5|24600.5|24593|24578|61
1647978600000|2022-03-22 19:50:00|24603|24588|24580.5|24565.5|24610.5|24595.5|24580.5|24565.5|60
1647978900000|2022-03-22 19:55:00|24583|24568|24583|24568|24590.5|24575.5|24570.5|24555.5|23
1647979200000|2022-03-22 20:00:00|24580.5|24565.5|24593|24578|24593|24578|24580.5|24565.5|8
1647979500000|2022-03-22 20:05:00|24595.5|24580.5|24588|24573|24595.5|24580.5|24585.5|24570.5|2
1647979800000|2022-03-22 20:10:00|24585.5|24570.5|24593|24578|24593|24578|24585.5|24570.5|4
1647980400000|2022-03-22 20:20:00|24595.5|24580.5|24595.5|24580.5|24598|24583|24593|24578|3
1647980700000|2022-03-22 20:25:00|24598|24583|24610.5|24595.5|24613|24598|24598|24583|29
1647981000000|2022-03-22 20:30:00|24608|24593|24618|24603|24618|24603|24605.5|24590.5|10
1647981300000|2022-03-22 20:35:00|24620.5|24605.5|24615.5|24600.5|24620.5|24605.5|24613|24598|6
1647981600000|2022-03-22 20:40:00|24613|24598|24613|24598|24615.5|24600.5|24613|24598|2
1647981900000|2022-03-22 20:45:00|24615.5|24600.5|24613|24598|24618|24603|24613|24598|3
1647982200000|2022-03-22 20:50:00|24610.5|24595.5|24600.5|24585.5|24615.5|24600.5|24600.5|24585.5|9
1647982500000|2022-03-22 20:55:00|24603|24588|24583|24568|24610.5|24595.5|24583|24568|17
1647982800000|2022-03-22 21:00:00|24611|24571|24605|24565|24611|24571|24605|24565|0
1647983100000|2022-03-22 21:05:00|24605.6|24565.6|24603.2|24563.2|24605.6|24565.6|24602|24562|0
1647983400000|2022-03-22 21:10:00|24602.6|24562.6|24603.2|24563.2|24603.2|24563.2|24601.4|24561.4|0
1647983700000|2022-03-22 21:15:00|24600.8|24560.8|24600.8|24560.8|24603.2|24563.2|24600.8|24560.8|0
1647984000000|2022-03-22 21:20:00|24602|24562|24596|24556|24602|24562|24596|24556|0
1647984300000|2022-03-22 21:25:00|24596.6|24556.6|24606.2|24566.2|24606.2|24566.2|24596.6|24556.6|0
1647984600000|2022-03-22 21:30:00|24608|24568|24600.8|24560.8|24608|24568|24600.8|24560.8|0
1647984900000|2022-03-22 21:35:00|24601.4|24561.4|24599.6|24559.6|24601.4|24561.4|24599.6|24559.6|0
1647985200000|2022-03-22 21:40:00|24598.4|24558.4|24599.6|24559.6|24599.6|24559.6|24598.4|24558.4|0
1647985500000|2022-03-22 21:45:00|24600.2|24560.2|24600.2|24560.2|24602|24562|24599.6|24559.6|0
1647985800000|2022-03-22 21:50:00|24602|24562|24602.6|24562.6|24603.8|24563.8|24599|24559|0
1647986100000|2022-03-22 21:55:00|24602|24562|24600.8|24560.8|24602.6|24562.6|24599.6|24559.6|0
1647986400000|2022-03-22 22:00:00|24600.6|24560.6|24588.1|24548.1|24607.3|24567.3|24568.5|24528.5|0
1647986700000|2022-03-22 22:05:00|24589.3|24549.3|24563|24523|24589.9|24549.9|24560.6|24520.6|0
1647987000000|2022-03-22 22:10:00|24563.6|24523.6|24577.7|24537.7|24580.1|24540.1|24560.6|24520.6|0
1647987300000|2022-03-22 22:15:00|24578.3|24538.3|24594.8|24554.8|24597.9|24557.9|24577.7|24537.7|0
1647987600000|2022-03-22 22:20:00|24594.2|24554.2|24615.6|24575.6|24617.4|24577.4|24594.2|24554.2|0
1647987900000|2022-03-22 22:25:00|24617.4|24577.4|24615.6|24575.6|24619.2|24579.2|24605.8|24565.8|0
1647988200000|2022-03-22 22:30:00|24615.5|24575.5|24607.6|24567.6|24621.7|24581.7|24607.6|24567.6|0
1647988500000|2022-03-22 22:35:00|24607.7|24567.7|24625.4|24585.4|24625.4|24585.4|24607.7|24567.7|0
1647988800000|2022-03-22 22:40:00|24625.3|24585.3|24658.9|24618.9|24658.9|24618.9|24623.5|24583.5|0
1647989100000|2022-03-22 22:45:00|24658.8|24618.8|24623.6|24583.6|24663.1|24623.1|24621.7|24581.7|0
1647989400000|2022-03-22 22:50:00|24623.5|24583.5|24623.6|24583.6|24635.2|24595.2|24617.5|24577.5|0
1647989700000|2022-03-22 22:55:00|24625.4|24585.4|24641.9|24601.9|24646.8|24606.8|24623.6|24583.6|0
1647990000000|2022-03-22 23:00:00|24643.1|24603.1|24649.8|24609.8|24649.8|24609.8|24640|24600|0
1647990300000|2022-03-22 23:05:00|24648|24608|24649.8|24609.8|24653.5|24613.5|24640|24600|0
1647990600000|2022-03-22 23:10:00|24651|24611|24641.9|24601.9|24652.9|24612.9|24640|24600|0
1647990900000|2022-03-22 23:15:00|24642|24602|24635.2|24595.2|24648|24608|24633.9|24593.9|0
1647991200000|2022-03-22 23:20:00|24636.4|24596.4|24630.3|24590.3|24638.2|24598.2|24628.4|24588.4|0
1647991500000|2022-03-22 23:25:00|24630.2|24590.2|24630.3|24590.3|24640|24600|24629|24589|0
1647991800000|2022-03-22 23:30:00|24632.1|24592.1|24632.1|24592.1|24633.9|24593.9|24630.3|24590.3|0
1647992100000|2022-03-22 23:35:00|24631.5|24591.5|24632.1|24592.1|24636.4|24596.4|24631.5|24591.5|0
1647992400000|2022-03-22 23:40:00|24631.5|24591.5|24632.1|24592.1|24633.9|24593.9|24628.4|24588.4|0
1647992700000|2022-03-22 23:45:00|24631.5|24591.5|24637|24597|24640|24600|24626.6|24586.6|0
1647993000000|2022-03-22 23:50:00|24638.2|24598.2|24641.9|24601.9|24649.8|24609.8|24638.2|24598.2|0
1647993300000|2022-03-22 23:55:00|24643.1|24603.1|24648|24608|24653.5|24613.5|24641.3|24601.3|0
1647993600000|2022-03-23 00:00:00|24647.9|24607.9|24640.8|24600.8|24672|24632|24637.2|24597.2|0
1647993900000|2022-03-23 00:05:00|24640.9|24600.9|24631|24591|24644.5|24604.5|24623.1|24583.1|0
1647994200000|2022-03-23 00:10:00|24631.1|24591.1|24620|24580|24632.9|24592.9|24613.3|24573.3|0
1647994500000|2022-03-23 00:15:00|24620.1|24580.1|24601.3|24561.3|24624.9|24584.9|24598.3|24558.3|0
1647994800000|2022-03-23 00:20:00|24601.4|24561.4|24608.3|24568.3|24614.5|24574.5|24592.1|24552.1|0
1647995100000|2022-03-23 00:25:00|24611.4|24571.4|24602.3|24562.3|24620.7|24580.7|24602.3|24562.3|0
1647995400000|2022-03-23 00:30:00|24599.9|24559.9|24596|24556|24602.2|24562.2|24589.9|24549.9|0
1647995700000|2022-03-23 00:35:00|24593.7|24553.7|24596|24556|24605.3|24565.3|24589.9|24549.9|0
1647996000000|2022-03-23 00:40:00|24593.7|24553.7|24602.1|24562.1|24614.4|24574.4|24589.9|24549.9|0
1647996300000|2022-03-23 00:45:00|24602.2|24562.2|24614.4|24574.4|24614.4|24574.4|24602.1|24562.1|0
1647996600000|2022-03-23 00:50:00|24616.7|24576.7|24626.5|24586.5|24635.7|24595.7|24614.4|24574.4|0
1647996900000|2022-03-23 00:55:00|24626.6|24586.6|24626.4|24586.4|24632.6|24592.6|24626.4|24586.4|0
1647997200000|2022-03-23 01:00:00|24622.9|24582.9|24626.4|24586.4|24635.7|24595.7|24617.2|24577.2|0
1647997500000|2022-03-23 01:05:00|24627.6|24587.6|24635.6|24595.6|24635.6|24595.6|24620.3|24580.3|0
1647997800000|2022-03-23 01:10:00|24636.7|24596.7|24635.6|24595.6|24638.8|24598.8|24632.5|24592.5|0
1647998100000|2022-03-23 01:15:00|24634.5|24594.5|24644.9|24604.9|24644.9|24604.9|24620.3|24580.3|0
1647998400000|2022-03-23 01:20:00|24644.8|24604.8|24646.9|24606.9|24651.1|24611.1|24640.9|24600.9|0
1647998700000|2022-03-23 01:25:00|24645.8|24605.8|24656.1|24616.1|24662.2|24622.2|24637.7|24597.7|0
1647999000000|2022-03-23 01:30:00|24658.4|24618.4|24662.2|24622.2|24662.2|24622.2|24649.8|24609.8|0
1647999300000|2022-03-23 01:35:00|24662.1|24622.1|24662|24622|24674.4|24634.4|24655.9|24615.9|0
1647999600000|2022-03-23 01:40:00|24662.1|24622.1|24662.1|24622.1|24662.2|24622.2|24656|24616|0
1647999900000|2022-03-23 01:45:00|24662.2|24622.2|24649.9|24609.9|24662.2|24622.2|24649.8|24609.8|0
1648000200000|2022-03-23 01:50:00|24651|24611|24668.3|24628.3|24674.5|24634.5|24651|24611|0
1648000500000|2022-03-23 01:55:00|24669.5|24629.5|24680.7|24640.7|24680.7|24640.7|24668.3|24628.3|0
1648000800000|2022-03-23 02:00:00|24679.5|24639.5|24670|24630|24688.3|24648.3|24666.8|24626.8|0
1648001100000|2022-03-23 02:05:00|24667.7|24627.7|24657.6|24617.6|24676.1|24636.1|24657.6|24617.6|0
1648001400000|2022-03-23 02:10:00|24655.3|24615.3|24651.4|24611.4|24657.6|24617.6|24651.4|24611.4|0
1648001700000|2022-03-23 02:15:00|24651.5|24611.5|24670|24630|24670|24630|24651.5|24611.5|0
1648002000000|2022-03-23 02:20:00|24672.3|24632.3|24676.1|24636.1|24676.1|24636.1|24670|24630|0
1648002300000|2022-03-23 02:25:00|24676.2|24636.2|24669.9|24629.9|24682.3|24642.3|24663.8|24623.8|0
1648002600000|2022-03-23 02:30:00|24670|24630|24688.4|24648.4|24700.6|24660.6|24669.9|24629.9|0
1648002900000|2022-03-23 02:35:00|24688.3|24648.3|24706.6|24666.6|24706.7|24666.7|24688.3|24648.3|0
1648003200000|2022-03-23 02:40:00|24706.7|24666.7|24732.3|24692.3|24738.4|24698.4|24703.6|24663.6|0
1648003500000|2022-03-23 02:45:00|24734.7|24694.7|24738.5|24698.5|24738.5|24698.5|24732.4|24692.4|0
1648003800000|2022-03-23 02:50:00|24737.3|24697.3|24737.8|24697.8|24744.7|24704.7|24732.4|24692.4|0
1648004100000|2022-03-23 02:55:00|24736.7|24696.7|24737.8|24697.8|24744|24704|24734.8|24694.8|0
1648004400000|2022-03-23 03:00:00|24737.6|24697.6|24737.7|24697.7|24743.8|24703.8|24734.6|24694.6|0
1648004700000|2022-03-23 03:05:00|24737.6|24697.6|24752.4|24712.4|24752.5|24712.5|24733.1|24693.1|0
1648005000000|2022-03-23 03:10:00|24750.1|24710.1|24752.4|24712.4|24752.4|24712.4|24746.2|24706.2|0
1648005300000|2022-03-23 03:15:00|24750.1|24710.1|24746.4|24706.4|24752.4|24712.4|24746.3|24706.3|0
1648005600000|2022-03-23 03:20:00|24746.3|24706.3|24746.3|24706.3|24746.4|24706.4|24734|24694|0
1648005900000|2022-03-23 03:25:00|24744|24704|24734|24694|24744|24704|24727.9|24687.9|0
1648006200000|2022-03-23 03:30:00|24733.6|24693.6|24733.6|24693.6|24739.7|24699.7|24727.5|24687.5|0
1648006500000|2022-03-23 03:35:00|24733.7|24693.7|24733.7|24693.7|24733.7|24693.7|24733.7|24693.7|0
1648006800000|2022-03-23 03:40:00|24733.6|24693.6|24727.5|24687.5|24733.7|24693.7|24727.4|24687.4|0
1648007100000|2022-03-23 03:45:00|24727.6|24687.6|24739.8|24699.8|24739.8|24699.8|24727.5|24687.5|0
1648007400000|2022-03-23 03:50:00|24739.7|24699.7|24733.7|24693.7|24739.8|24699.8|24733.6|24693.6|0
1648007700000|2022-03-23 03:55:00|24739.8|24699.8|24727.5|24687.5|24739.9|24699.9|24727.4|24687.4|0
1648008000000|2022-03-23 04:00:00|24727.4|24687.4|24727.1|24687.1|24727.4|24687.4|24718.3|24678.3|0
1648008300000|2022-03-23 04:05:00|24729.4|24689.4|24727.1|24687.1|24733.2|24693.2|24727.1|24687.1|0
1648008600000|2022-03-23 04:10:00|24728.2|24688.2|24727.1|24687.1|24730.2|24690.2|24727.1|24687.1|0
1648008900000|2022-03-23 04:15:00|24728.3|24688.3|24716.8|24676.8|24730.2|24690.2|24714.9|24674.9|0
1648009200000|2022-03-23 04:20:00|24714.5|24674.5|24729|24689|24729.1|24689.1|24710.7|24670.7|0
1648009500000|2022-03-23 04:25:00|24722.9|24682.9|24729.1|24689.1|24729.1|24689.1|24722.9|24682.9|0
1648009800000|2022-03-23 04:30:00|24729.2|24689.2|24729.1|24689.1|24735.3|24695.3|24729.1|24689.1|0
1648010100000|2022-03-23 04:35:00|24730.3|24690.3|24735.2|24695.2|24735.2|24695.2|24729.1|24689.1|0
1648010400000|2022-03-23 04:40:00|24737.5|24697.5|24741.3|24701.3|24741.3|24701.3|24737.5|24697.5|0
1648010700000|2022-03-23 04:45:00|24741.4|24701.4|24741.3|24701.3|24741.4|24701.4|24741.3|24701.3|0
1648011000000|2022-03-23 04:50:00|24741.4|24701.4|24741.4|24701.4|24741.4|24701.4|24741.3|24701.3|0
1648011300000|2022-03-23 04:55:00|24741.5|24701.5|24741.5|24701.5|24741.5|24701.5|24741.4|24701.4|0
1648011600000|2022-03-23 05:00:00|24741.6|24701.6|24744.4|24704.4|24747.7|24707.7|24741.4|24701.4|0
1648011900000|2022-03-23 05:05:00|24743.3|24703.3|24747.8|24707.8|24747.9|24707.9|24735.5|24695.5|0
1648012200000|2022-03-23 05:10:00|24747.7|24707.7|24741.8|24701.8|24747.8|24707.8|24741.7|24701.7|0
1648012500000|2022-03-23 05:15:00|24744.1|24704.1|24754.1|24714.1|24760.2|24720.2|24744.1|24704.1|0
1648012800000|2022-03-23 05:20:00|24754|24714|24763.7|24723.7|24764.3|24724.3|24752.1|24712.1|0
1648013100000|2022-03-23 05:25:00|24761.4|24721.4|24763.6|24723.6|24764|24724|24757.5|24717.5|0
1648013400000|2022-03-23 05:30:00|24763.7|24723.7|24763.7|24723.7|24763.7|24723.7|24760.6|24720.6|0
1648013700000|2022-03-23 05:35:00|24763.8|24723.8|24757.6|24717.6|24763.8|24723.8|24757.6|24717.6|0
1648014000000|2022-03-23 05:40:00|24757.7|24717.7|24757.7|24717.7|24757.7|24717.7|24757.6|24717.6|0
1648014300000|2022-03-23 05:45:00|24760|24720|24757.6|24717.6|24763.8|24723.8|24757.6|24717.6|0
1648014600000|2022-03-23 05:50:00|24759.9|24719.9|24763.7|24723.7|24763.7|24723.7|24757.6|24717.6|0
1648014900000|2022-03-23 05:55:00|24764.9|24724.9|24763.8|24723.8|24769.8|24729.8|24763.7|24723.7|0
1648015200000|2022-03-23 06:00:00|24766.1|24726.1|24751.4|24711.4|24769.9|24729.9|24751.4|24711.4|0
1648015500000|2022-03-23 06:05:00|24750.3|24710.3|24751.5|24711.5|24757.5|24717.5|24739.3|24699.3|0
1648015800000|2022-03-23 06:10:00|24750.3|24710.3|24763.7|24723.7|24763.7|24723.7|24748.4|24708.4|0
1648016100000|2022-03-23 06:15:00|24766|24726|24763.8|24723.8|24769.8|24729.8|24757.6|24717.6|0
1648016400000|2022-03-23 06:20:00|24763.7|24723.7|24757.6|24717.6|24763.8|24723.8|24751.5|24711.5|0
1648016700000|2022-03-23 06:25:00|24756.4|24716.4|24745.3|24705.3|24756.4|24716.4|24745.3|24705.3|0
1648017000000|2022-03-23 06:30:00|24745.2|24705.2|24724.9|24684.9|24745.3|24705.3|24724.8|24684.8|0
1648017300000|2022-03-23 06:35:00|24726.1|24686.1|24737.2|24697.2|24737.2|24697.2|24718.8|24678.8|0
1648017600000|2022-03-23 06:40:00|24736|24696|24734.1|24694.1|24740.2|24700.2|24731.1|24691.1|0
1648017900000|2022-03-23 06:45:00|24735.3|24695.3|24737|24697|24737.2|24697.2|24731|24691|0
1648018200000|2022-03-23 06:50:00|24734.7|24694.7|24737|24697|24737|24697|24730.8|24690.8|0
1648018500000|2022-03-23 06:55:00|24736.9|24696.9|24740.3|24700.3|24761.4|24721.4|24734.2|24694.2|0
1648018800000|2022-03-23 07:00:00|24742.6|24702.6|24670.5|24655.5|24746.4|24706.4|24658|24643|83
1648019100000|2022-03-23 07:05:00|24673|24658|24663|24648|24673|24658|24630.5|24615.5|41
1648019400000|2022-03-23 07:10:00|24665.5|24650.5|24635.5|24620.5|24665.5|24650.5|24635.5|24620.5|23
1648019700000|2022-03-23 07:15:00|24633|24618|24635.5|24620.5|24643|24628|24625.5|24610.5|37
1648020000000|2022-03-23 07:20:00|24628|24613|24635.5|24620.5|24645.5|24630.5|24625.5|24610.5|57
1648020300000|2022-03-23 07:25:00|24638|24623|24630.5|24615.5|24645.5|24630.5|24630.5|24615.5|16
1648020600000|2022-03-23 07:30:00|24633|24618|24618|24603|24633|24618|24610.5|24595.5|35
1648020900000|2022-03-23 07:35:00|24615.5|24600.5|24645.5|24630.5|24645.5|24630.5|24605.5|24590.5|31
1648021200000|2022-03-23 07:40:00|24643|24628|24635.5|24620.5|24645.5|24630.5|24630.5|24615.5|24
1648021500000|2022-03-23 07:45:00|24638|24623|24633|24618|24640.5|24625.5|24625.5|24610.5|23
1648021800000|2022-03-23 07:50:00|24630.5|24615.5|24613|24598|24633|24618|24610.5|24595.5|49
1648022100000|2022-03-23 07:55:00|24610.5|24595.5|24618|24603|24620.5|24605.5|24600.5|24585.5|51
1648022400000|2022-03-23 08:00:00|24620.5|24605.5|24575.5|24560.5|24648|24633|24558|24543|407
1648022700000|2022-03-23 08:05:00|24570.5|24555.5|24585.5|24570.5|24613|24598|24540.5|24525.5|307
1648023000000|2022-03-23 08:10:00|24588|24573|24558|24543|24610.5|24595.5|24545.5|24530.5|217
1648023300000|2022-03-23 08:15:00|24560.5|24545.5|24560.5|24545.5|24590.5|24575.5|24545.5|24530.5|169
1648023600000|2022-03-23 08:20:00|24563|24548|24533|24518|24565.5|24550.5|24520.5|24505.5|239
1648023900000|2022-03-23 08:25:00|24530.5|24515.5|24553|24538|24555.5|24540.5|24505.5|24490.5|118
1648024200000|2022-03-23 08:30:00|24550.5|24535.5|24575.5|24560.5|24575.5|24560.5|24543|24528|211
1648024500000|2022-03-23 08:35:00|24570.5|24555.5|24575.5|24560.5|24593|24578|24555.5|24540.5|180
1648024800000|2022-03-23 08:40:00|24577.3|24562.3|24582.3|24567.3|24594.8|24579.8|24567.3|24552.3|141
1648025100000|2022-03-23 08:45:00|24577.3|24562.3|24614.8|24599.8|24617.3|24602.3|24577.3|24562.3|104
1648025400000|2022-03-23 08:50:00|24612.3|24597.3|24617.3|24602.3|24627.3|24612.3|24602.3|24587.3|83
1648025700000|2022-03-23 08:55:00|24614.8|24599.8|24584.8|24569.8|24622.3|24607.3|24572.3|24557.3|88
1648026000000|2022-03-23 09:00:00|24587.3|24572.3|24587.3|24572.3|24592.3|24577.3|24562.3|24547.3|106
1648026300000|2022-03-23 09:05:00|24589.8|24574.8|24577.3|24562.3|24594.8|24579.8|24567.3|24552.3|58
1648026600000|2022-03-23 09:10:00|24572.3|24557.3|24577.3|24562.3|24587.3|24572.3|24567.3|24552.3|107
1648026900000|2022-03-23 09:15:00|24572.3|24557.3|24589.8|24574.8|24597.3|24582.3|24567.3|24552.3|49
1648027200000|2022-03-23 09:20:00|24587.3|24572.3|24557.3|24542.3|24604.8|24589.8|24554.8|24539.8|66
1648027500000|2022-03-23 09:25:00|24554.8|24539.8|24532.3|24517.3|24554.8|24539.8|24519.8|24504.8|129
1648027800000|2022-03-23 09:30:00|24529.8|24514.8|24524.8|24509.8|24529.8|24514.8|24497.3|24482.3|82
1648028100000|2022-03-23 09:35:00|24522.3|24507.3|24474.8|24459.8|24524.8|24509.8|24462.3|24447.3|163
1648028400000|2022-03-23 09:40:00|24477.3|24462.3|24454.8|24439.8|24482.3|24467.3|24447.3|24432.3|142
1648028700000|2022-03-23 09:45:00|24457.3|24442.3|24449.8|24434.8|24459.8|24444.8|24417.3|24402.3|148
1648029000000|2022-03-23 09:50:00|24447.3|24432.3|24467.3|24452.3|24469.8|24454.8|24444.8|24429.8|102
1648029300000|2022-03-23 09:55:00|24469.8|24454.8|24472.3|24457.3|24487.3|24472.3|24462.3|24447.3|74
1648029600000|2022-03-23 10:00:00|24474.8|24459.8|24492.3|24477.3|24502.3|24487.3|24472.3|24457.3|106
1648029900000|2022-03-23 10:05:00|24494.8|24479.8|24482.3|24467.3|24499.8|24484.8|24472.3|24457.3|95
1648030200000|2022-03-23 10:10:00|24484.8|24469.8|24489.8|24474.8|24497.3|24482.3|24484.8|24469.8|119
1648030500000|2022-03-23 10:15:00|24492.3|24477.3|24487.3|24472.3|24502.3|24487.3|24477.3|24462.3|59
1648030800000|2022-03-23 10:20:00|24482.3|24467.3|24474.8|24459.8|24487.3|24472.3|24467.3|24452.3|50
1648031100000|2022-03-23 10:25:00|24472.3|24457.3|24472.3|24457.3|24492.3|24477.3|24472.3|24457.3|48
1648031400000|2022-03-23 10:30:00|24477.3|24462.3|24492.3|24477.3|24492.3|24477.3|24464.8|24449.8|52
1648031700000|2022-03-23 10:35:00|24489.8|24474.8|24484.8|24469.8|24502.3|24487.3|24482.3|24467.3|82
1648032000000|2022-03-23 10:40:00|24487.3|24472.3|24487.3|24472.3|24502.3|24487.3|24472.3|24457.3|94
1648032300000|2022-03-23 10:45:00|24484.8|24469.8|24492.3|24477.3|24507.3|24492.3|24482.3|24467.3|63
1648032600000|2022-03-23 10:50:00|24489.8|24474.8|24507.3|24492.3|24507.3|24492.3|24487.3|24472.3|54
1648032900000|2022-03-23 10:55:00|24509.8|24494.8|24519.8|24504.8|24519.8|24504.8|24494.8|24479.8|56
1648033200000|2022-03-23 11:00:00|24517.3|24502.3|24504.8|24489.8|24529.8|24514.8|24502.3|24487.3|60
1648033500000|2022-03-23 11:05:00|24502.3|24487.3|24462.3|24447.3|24504.8|24489.8|24459.8|24444.8|53
1648033800000|2022-03-23 11:10:00|24467.3|24452.3|24462.3|24447.3|24472.3|24457.3|24454.8|24439.8|169
1648034100000|2022-03-23 11:15:00|24464.8|24449.8|24422.3|24407.3|24467.3|24452.3|24422.3|24407.3|80
1648034400000|2022-03-23 11:20:00|24427.3|24412.3|24407.3|24392.3|24427.3|24412.3|24392.3|24377.3|125
1648034700000|2022-03-23 11:25:00|24412.3|24397.3|24417.3|24402.3|24422.3|24407.3|24402.3|24387.3|80
1648035000000|2022-03-23 11:30:00|24414.8|24399.8|24424.8|24409.8|24427.3|24412.3|24409.8|24394.8|51
1648035300000|2022-03-23 11:35:00|24422.3|24407.3|24432.3|24417.3|24437.3|24422.3|24419.8|24404.8|63
1648035600000|2022-03-23 11:40:00|24434.8|24419.8|24357.3|24342.3|24434.8|24419.8|24349.8|24334.8|297
1648035900000|2022-03-23 11:45:00|24352.3|24337.3|24392.3|24377.3|24404.8|24389.8|24352.3|24337.3|138
1648036200000|2022-03-23 11:50:00|24389.8|24374.8|24407.3|24392.3|24412.3|24397.3|24372.3|24357.3|121
1648036500000|2022-03-23 11:55:00|24409.8|24394.8|24409.8|24394.8|24412.3|24397.3|24397.3|24382.3|39
1648036800000|2022-03-23 12:00:00|24412.3|24397.3|24399.8|24384.8|24417.3|24402.3|24394.8|24379.8|62
1648037100000|2022-03-23 12:05:00|24397.3|24382.3|24397.3|24382.3|24417.3|24402.3|24382.3|24367.3|99
1648037400000|2022-03-23 12:10:00|24399.8|24384.8|24412.3|24397.3|24417.3|24402.3|24394.8|24379.8|34
1648037700000|2022-03-23 12:15:00|24409.8|24394.8|24399.8|24384.8|24412.3|24397.3|24389.8|24374.8|18
1648038000000|2022-03-23 12:20:00|24397.3|24382.3|24367.3|24352.3|24412.3|24397.3|24364.8|24349.8|311
1648038300000|2022-03-23 12:25:00|24364.8|24349.8|24334.8|24319.8|24367.3|24352.3|24324.8|24309.8|134
1648038600000|2022-03-23 12:30:00|24332.3|24317.3|24327.3|24312.3|24342.3|24327.3|24307.3|24292.3|103
1648038900000|2022-03-23 12:35:00|24332.3|24317.3|24327.3|24312.3|24332.3|24317.3|24312.3|24297.3|62
1648039200000|2022-03-23 12:40:00|24330.9|24315.9|24353.4|24338.4|24355.9|24340.9|24315.9|24300.9|96
1648039500000|2022-03-23 12:45:00|24350.9|24335.9|24335.9|24320.9|24360.9|24345.9|24330.9|24315.9|73
1648039800000|2022-03-23 12:50:00|24333.4|24318.4|24323.4|24308.4|24333.4|24318.4|24315.9|24300.9|103
1648040100000|2022-03-23 12:55:00|24325.9|24310.9|24325.9|24310.9|24330.9|24315.9|24313.4|24298.4|61
1648040400000|2022-03-23 13:00:00|24323.4|24308.4|24330.9|24315.9|24330.9|24315.9|24315.9|24300.9|74
1648040700000|2022-03-23 13:05:00|24328.4|24313.4|24320.9|24305.9|24335.9|24320.9|24310.9|24295.9|76
1648041000000|2022-03-23 13:10:00|24318.4|24303.4|24280.9|24265.9|24318.4|24303.4|24280.9|24265.9|144
1648041300000|2022-03-23 13:15:00|24278.4|24263.4|24280.9|24265.9|24300.9|24285.9|24275.9|24260.9|77
1648041600000|2022-03-23 13:20:00|24285.9|24270.9|24298.4|24283.4|24300.9|24285.9|24283.4|24268.4|46
1648041900000|2022-03-23 13:25:00|24295.9|24280.9|24285.9|24270.9|24300.9|24285.9|24280.9|24265.9|81
1648042200000|2022-03-23 13:30:00|24290.9|24275.9|24285.9|24270.9|24315.9|24300.9|24280.9|24265.9|232
1648042500000|2022-03-23 13:35:00|24280.9|24265.9|24280.9|24265.9|24303.4|24288.4|24270.9|24255.9|334
1648042800000|2022-03-23 13:40:00|24275.9|24260.9|24290.9|24275.9|24313.4|24298.4|24275.9|24260.9|253
1648043100000|2022-03-23 13:45:00|24285.9|24270.9|24235.9|24220.9|24285.9|24270.9|24230.9|24215.9|177
1648043400000|2022-03-23 13:50:00|24233.4|24218.4|24245.9|24230.9|24245.9|24230.9|24230.9|24215.9|91
1648043700000|2022-03-23 13:55:00|24243.4|24228.4|24273.4|24258.4|24288.4|24273.4|24240.9|24225.9|171
1648044000000|2022-03-23 14:00:00|24270.9|24255.9|24290.9|24275.9|24300.9|24285.9|24253.4|24238.4|129
1648044300000|2022-03-23 14:05:00|24293.4|24278.4|24313.4|24298.4|24330.9|24315.9|24285.9|24270.9|142
1648044600000|2022-03-23 14:10:00|24315.9|24300.9|24335.9|24320.9|24335.9|24320.9|24305.9|24290.9|91
1648044900000|2022-03-23 14:15:00|24340.9|24325.9|24360.9|24345.9|24360.9|24345.9|24333.4|24318.4|124
1648045200000|2022-03-23 14:20:00|24358.4|24343.4|24390.9|24375.9|24393.4|24378.4|24350.9|24335.9|89
1648045500000|2022-03-23 14:25:00|24388.4|24373.4|24345.9|24330.9|24390.9|24375.9|24340.9|24325.9|111
1648045800000|2022-03-23 14:30:00|24348.4|24333.4|24350.9|24335.9|24365.9|24350.9|24330.9|24315.9|182
1648046100000|2022-03-23 14:35:00|24353.4|24338.4|24353.4|24338.4|24360.9|24345.9|24340.9|24325.9|69
1648046400000|2022-03-23 14:40:00|24350.9|24335.9|24330.9|24315.9|24358.4|24343.4|24325.9|24310.9|97
1648046700000|2022-03-23 14:45:00|24325.9|24310.9|24303.4|24288.4|24325.9|24310.9|24280.9|24265.9|102
1648047000000|2022-03-23 14:50:00|24305.9|24290.9|24290.9|24275.9|24318.4|24303.4|24285.9|24270.9|156
1648047300000|2022-03-23 14:55:00|24288.4|24273.4|24290.9|24275.9|24310.9|24295.9|24285.9|24270.9|227
1648047600000|2022-03-23 15:00:00|24295.9|24280.9|24260.9|24245.9|24295.9|24280.9|24260.9|24245.9|327
1648047900000|2022-03-23 15:05:00|24265.9|24250.9|24263.4|24248.4|24285.9|24270.9|24255.9|24240.9|102
1648048200000|2022-03-23 15:10:00|24267.3|24252.3|24279.8|24264.8|24284.8|24269.8|24264.8|24249.8|84
1648048500000|2022-03-23 15:15:00|24277.3|24262.3|24292.3|24277.3|24304.8|24289.8|24274.8|24259.8|109
1648048800000|2022-03-23 15:20:00|24289.8|24274.8|24294.8|24279.8|24307.3|24292.3|24284.8|24269.8|85
1648049100000|2022-03-23 15:25:00|24297.3|24282.3|24319.8|24304.8|24324.8|24309.8|24294.8|24279.8|133
1648049400000|2022-03-23 15:30:00|24317.3|24302.3|24319.8|24304.8|24324.8|24309.8|24309.8|24294.8|64
1648049700000|2022-03-23 15:35:00|24317.3|24302.3|24314.8|24299.8|24324.8|24309.8|24304.8|24289.8|64
1648050000000|2022-03-23 15:40:00|24312.3|24297.3|24322.3|24307.3|24324.8|24309.8|24299.8|24284.8|107
1648050300000|2022-03-23 15:45:00|24319.8|24304.8|24309.8|24294.8|24324.8|24309.8|24302.3|24287.3|73
1648050600000|2022-03-23 15:50:00|24307.3|24292.3|24344.8|24329.8|24349.8|24334.8|24304.8|24289.8|192
1648050900000|2022-03-23 15:55:00|24347.3|24332.3|24317.3|24302.3|24359.8|24344.8|24312.3|24297.3|127
1648051200000|2022-03-23 16:00:00|24319.8|24304.8|24349.8|24334.8|24359.8|24344.8|24314.8|24299.8|129
1648051500000|2022-03-23 16:05:00|24347.3|24332.3|24329.8|24314.8|24349.8|24334.8|24319.8|24304.8|117
1648051800000|2022-03-23 16:10:00|24327.3|24312.3|24319.8|24304.8|24337.3|24322.3|24304.8|24289.8|191
1648052100000|2022-03-23 16:15:00|24322.3|24307.3|24334.8|24319.8|24337.3|24322.3|24322.3|24307.3|122
1648052400000|2022-03-23 16:20:00|24332.3|24317.3|24314.8|24299.8|24339.8|24324.8|24309.8|24294.8|144
1648052700000|2022-03-23 16:25:00|24317.3|24302.3|24299.8|24284.8|24324.8|24309.8|24299.8|24284.8|198
1648053000000|2022-03-23 16:30:00|24297.3|24282.3|24314.8|24299.8|24329.8|24314.8|24294.8|24279.8|402
1648053300000|2022-03-23 16:35:00|24312.3|24297.3|24299.8|24284.8|24324.8|24309.8|24289.8|24274.8|304
1648053600000|2022-03-23 16:40:00|24304.8|24289.8|24279.8|24264.8|24304.8|24289.8|24279.8|24264.8|48
1648053900000|2022-03-23 16:45:00|24282.3|24267.3|24257.3|24242.3|24287.3|24272.3|24247.3|24232.3|78
1648054200000|2022-03-23 16:50:00|24262.3|24237.3|24272.3|24247.3|24282.3|24257.3|24257.3|24232.3|35
1648054500000|2022-03-23 16:55:00|24267.3|24242.3|24267.3|24242.3|24272.3|24252.3|24262.3|24242.3|33
1648054800000|2022-03-23 17:00:00|24262.3|24247.3|24252.3|24227.3|24277.3|24252.3|24247.3|24227.3|49
1648055100000|2022-03-23 17:05:00|24247.3|24232.3|24262.3|24237.3|24262.3|24242.3|24247.3|24227.3|25
1648055400000|2022-03-23 17:10:00|24257.3|24242.3|24262.3|24237.3|24267.3|24247.3|24252.3|24232.3|15
1648055700000|2022-03-23 17:15:00|24267.3|24242.3|24237.3|24217.3|24267.3|24242.3|24237.3|24212.3|29
1648056000000|2022-03-23 17:20:00|24242.3|24222.3|24227.3|24202.3|24242.3|24222.3|24222.3|24202.3|15
1648056300000|2022-03-23 17:25:00|24222.3|24207.3|24202.3|24177.3|24222.3|24207.3|24197.3|24177.3|30
1648056600000|2022-03-23 17:30:00|24197.3|24172.3|24217.3|24197.3|24222.3|24202.3|24187.3|24167.3|32
1648056900000|2022-03-23 17:35:00|24212.3|24192.3|24207.3|24182.3|24212.3|24197.3|24202.3|24182.3|25
1648057200000|2022-03-23 17:40:00|24202.3|24177.3|24197.3|24177.3|24207.3|24182.3|24197.3|24177.3|12
1648057500000|2022-03-23 17:45:00|24192.3|24172.3|24187.3|24167.3|24197.3|24177.3|24182.3|24162.3|14
1648057800000|2022-03-23 17:50:00|24182.3|24162.3|24212.3|24192.3|24217.3|24192.3|24182.3|24162.3|30
1648058100000|2022-03-23 17:55:00|24217.3|24197.3|24212.3|24192.3|24222.3|24197.3|24207.3|24187.3|10
1648058400000|2022-03-23 18:00:00|24217.3|24187.3|24232.3|24207.3|24232.3|24212.3|24207.3|24187.3|14
1648058700000|2022-03-23 18:05:00|24227.3|24202.3|24192.3|24172.3|24227.3|24202.3|24192.3|24167.3|27
1648059000000|2022-03-23 18:10:00|24197.3|24177.3|24187.3|24162.3|24197.3|24177.3|24182.3|24162.3|14
1648059300000|2022-03-23 18:15:00|24182.3|24157.3|24207.3|24187.3|24212.3|24192.3|24182.3|24157.3|14
1648059600000|2022-03-23 18:20:00|24212.3|24192.3|24207.3|24187.3|24217.3|24197.3|24202.3|24182.3|15
1648059900000|2022-03-23 18:25:00|24202.3|24182.3|24227.3|24207.3|24227.3|24207.3|24202.3|24177.3|38
1648060200000|2022-03-23 18:30:00|24232.3|24202.3|24217.3|24197.3|24232.3|24212.3|24217.3|24197.3|19
1648060500000|2022-03-23 18:35:00|24222.3|24202.3|24232.3|24212.3|24232.3|24212.3|24212.3|24192.3|29
1648060800000|2022-03-23 18:40:00|24237.3|24217.3|24237.3|24217.3|24242.3|24222.3|24222.3|24202.3|57
1648061100000|2022-03-23 18:45:00|24232.3|24212.3|24277.3|24257.3|24282.3|24262.3|24232.3|24212.3|85
1648061400000|2022-03-23 18:50:00|24282.3|24262.3|24272.3|24247.3|24282.3|24262.3|24267.3|24247.3|17
1648061700000|2022-03-23 18:55:00|24267.3|24252.3|24237.3|24217.3|24272.3|24252.3|24237.3|24217.3|22
1648062000000|2022-03-23 19:00:00|24242.3|24222.3|24252.3|24232.3|24262.3|24237.3|24232.3|24207.3|13
1648062300000|2022-03-23 19:05:00|24247.3|24227.3|24232.3|24212.3|24252.3|24232.3|24227.3|24207.3|16
1648062600000|2022-03-23 19:10:00|24237.3|24207.3|24232.3|24212.3|24242.3|24217.3|24227.3|24202.3|7
1648062900000|2022-03-23 19:15:00|24237.3|24207.3|24232.3|24212.3|24242.3|24222.3|24227.3|24207.3|5
1648063200000|2022-03-23 19:20:00|24237.3|24207.3|24257.3|24237.3|24257.3|24237.3|24227.3|24207.3|14
1648063500000|2022-03-23 19:25:00|24262.3|24232.3|24254.8|24239.8|24262.3|24239.8|24252.3|24227.3|7
1648063800000|2022-03-23 19:30:00|24252.3|24237.3|24244.8|24229.8|24262.3|24247.3|24244.8|24229.8|5
1648064100000|2022-03-23 19:35:00|24242.3|24227.3|24227.3|24212.3|24249.8|24234.8|24224.8|24209.8|46
1648064400000|2022-03-23 19:40:00|24224.8|24209.8|24232.3|24217.3|24234.8|24219.8|24204.8|24189.8|30
1648064700000|2022-03-23 19:45:00|24234.8|24219.8|24244.8|24229.8|24257.3|24242.3|24229.8|24214.8|31
1648065000000|2022-03-23 19:50:00|24242.3|24227.3|24214.8|24199.8|24242.3|24227.3|24209.8|24194.8|14
1648065300000|2022-03-23 19:55:00|24217.3|24202.3|24197.3|24182.3|24219.8|24204.8|24194.8|24179.8|28
1648065600000|2022-03-23 20:00:00|24194.8|24179.8|24192.3|24177.3|24197.3|24182.3|24192.3|24177.3|4
1648065900000|2022-03-23 20:05:00|24194.8|24179.8|24197.3|24182.3|24197.3|24182.3|24194.8|24179.8|1
1648066200000|2022-03-23 20:10:00|24199.8|24184.8|24204.8|24189.8|24204.8|24189.8|24197.3|24182.3|9
1648066500000|2022-03-23 20:15:00|24207.3|24192.3|24202.3|24187.3|24207.3|24192.3|24199.8|24184.8|5
1648066800000|2022-03-23 20:20:00|24199.8|24184.8|24202.3|24187.3|24202.3|24187.3|24197.3|24182.3|3
1648067400000|2022-03-23 20:30:00|24197.3|24182.3|24202.3|24187.3|24202.3|24187.3|24197.3|24182.3|10
1648067700000|2022-03-23 20:35:00|24199.8|24184.8|24204.8|24189.8|24204.8|24189.8|24199.8|24184.8|3
1648068000000|2022-03-23 20:40:00|24202.3|24187.3|24204.8|24189.8|24204.8|24189.8|24202.3|24187.3|0
1648068300000|2022-03-23 20:45:00|24202.3|24187.3|24204.8|24189.8|24207.3|24192.3|24202.3|24187.3|2
1648068600000|2022-03-23 20:50:00|24202.3|24187.3|24214.8|24199.8|24214.8|24199.8|24202.3|24187.3|8
1648068900000|2022-03-23 20:55:00|24212.3|24197.3|24222.3|24207.3|24222.3|24207.3|24202.3|24187.3|27
1648069200000|2022-03-23 21:00:00|24216.3|24176.3|24202.4|24162.4|24216.3|24176.3|24201.2|24161.2|0
1648069500000|2022-03-23 21:05:00|24201.2|24161.2|24201.8|24161.8|24202.4|24162.4|24200|24160|0
1648069800000|2022-03-23 21:10:00|24200|24160|24202.4|24162.4|24203|24163|24200|24160|0
1648070100000|2022-03-23 21:15:00|24203|24163|24201.8|24161.8|24203|24163|24200|24160|0
1648070400000|2022-03-23 21:20:00|24200.6|24160.6|24201.8|24161.8|24202.4|24162.4|24200|24160|0
1648070700000|2022-03-23 21:25:00|24201.2|24161.2|24203.6|24163.6|24203.6|24163.6|24201.2|24161.2|0
1648071000000|2022-03-23 21:30:00|24203|24163|24204.2|24164.2|24207.8|24167.8|24203|24163|0
1648071300000|2022-03-23 21:35:00|24207.8|24167.8|24204.8|24164.8|24207.8|24167.8|24204.8|24164.8|0
1648071600000|2022-03-23 21:40:00|24206|24166|24204.1|24164.1|24207.8|24167.8|24204.1|24164.1|0
1648071900000|2022-03-23 21:45:00|24203.5|24163.5|24202.9|24162.9|24204.7|24164.7|24202.9|24162.9|0
1648072200000|2022-03-23 21:50:00|24203.5|24163.5|24203.5|24163.5|24204.7|24164.7|24202.9|24162.9|0
1648072500000|2022-03-23 21:55:00|24204.7|24164.7|24204.7|24164.7|24205.9|24165.9|24203.5|24163.5|0
1648072800000|2022-03-23 22:00:00|24204.8|24164.8|24195.4|24155.4|24214.4|24174.4|24195.4|24155.4|0
1648073100000|2022-03-23 22:05:00|24197.8|24157.8|24201.5|24161.5|24204.5|24164.5|24197.8|24157.8|0
1648073400000|2022-03-23 22:10:00|24202.1|24162.1|24199.6|24159.6|24213.1|24173.1|24198.4|24158.4|0
1648073700000|2022-03-23 22:15:00|24199.7|24159.7|24211.3|24171.3|24213.1|24173.1|24197.8|24157.8|0
1648074000000|2022-03-23 22:20:00|24211.9|24171.9|24213.1|24173.1|24214.4|24174.4|24209.5|24169.5|0
1648074300000|2022-03-23 22:25:00|24213.2|24173.2|24219.3|24179.3|24221.1|24181.1|24213.1|24173.1|0
1648074600000|2022-03-23 22:30:00|24219.9|24179.9|24228.1|24188.1|24232.4|24192.4|24219.9|24179.9|0
1648074900000|2022-03-23 22:35:00|24228|24188|24224.4|24184.4|24234.2|24194.2|24222.5|24182.5|0
1648075200000|2022-03-23 22:40:00|24225.6|24185.6|24220.7|24180.7|24226.2|24186.2|24220.7|24180.7|0
1648075500000|2022-03-23 22:45:00|24221.3|24181.3|24218.9|24178.9|24221.3|24181.3|24212.7|24172.7|0
1648075800000|2022-03-23 22:50:00|24219.5|24179.5|24216.4|24176.4|24220.7|24180.7|24212.7|24172.7|0
1648076100000|2022-03-23 22:55:00|24214.6|24174.6|24224.4|24184.4|24224.4|24184.4|24212.7|24172.7|0
1648076400000|2022-03-23 23:00:00|24223.2|24183.2|24234.2|24194.2|24237.9|24197.9|24216.4|24176.4|0
1648076700000|2022-03-23 23:05:00|24236|24196|24237.9|24197.9|24242.2|24202.2|24230.5|24190.5|0
1648077000000|2022-03-23 23:10:00|24239.7|24199.7|24245.9|24205.9|24246.5|24206.5|24237.9|24197.9|0
1648077300000|2022-03-23 23:15:00|24247.7|24207.7|24246.5|24206.5|24251.4|24211.4|24244|24204|0
1648077600000|2022-03-23 23:20:00|24245.9|24205.9|24242.8|24202.8|24249.5|24209.5|24242.2|24202.2|0
1648077900000|2022-03-23 23:25:00|24244|24204|24245.9|24205.9|24247.7|24207.7|24242.8|24202.8|0
1648078200000|2022-03-23 23:30:00|24246.5|24206.5|24244|24204|24247.7|24207.7|24242.2|24202.2|0
1648078500000|2022-03-23 23:35:00|24242.8|24202.8|24245.9|24205.9|24249.5|24209.5|24242.2|24202.2|0
1648078800000|2022-03-23 23:40:00|24245.8|24205.8|24236|24196|24245.8|24205.8|24234.2|24194.2|0
1648079100000|2022-03-23 23:45:00|24236.1|24196.1|24232.4|24192.4|24244|24204|24230.5|24190.5|0
1648079400000|2022-03-23 23:50:00|24233|24193|24229.3|24189.3|24233|24193|24226.2|24186.2|0
1648079700000|2022-03-23 23:55:00|24230.5|24190.5|24237.9|24197.9|24242.2|24202.2|24230.5|24190.5|0
1648080000000|2022-03-24 00:00:00|24239.7|24199.7|24259.4|24219.4|24261.2|24221.2|24236|24196|0
1648080300000|2022-03-24 00:05:00|24260.6|24220.6|24275.3|24235.3|24275.3|24235.3|24254.5|24214.5|0
1648080600000|2022-03-24 00:10:00|24277.2|24237.2|24280.8|24240.8|24280.8|24240.8|24272.9|24232.9|0
1648080900000|2022-03-24 00:15:00|24279.6|24239.6|24265.2|24225.2|24300.4|24260.4|24259|24219|0
1648081200000|2022-03-24 00:20:00|24265.1|24225.1|24259|24219|24265.2|24225.2|24237.5|24197.5|0
1648081500000|2022-03-24 00:25:00|24261.3|24221.3|24246.5|24206.5|24265.1|24225.1|24246.5|24206.5|0
1648081800000|2022-03-24 00:30:00|24246.4|24206.4|24209.6|24169.6|24246.4|24206.4|24200.3|24160.3|0
1648082100000|2022-03-24 00:35:00|24212|24172|24206.5|24166.5|24221.9|24181.9|24206.5|24166.5|0
1648082400000|2022-03-24 00:40:00|24205.3|24165.3|24234.1|24194.1|24234.1|24194.1|24203.4|24163.4|0
1648082700000|2022-03-24 00:45:00|24237.2|24197.2|24240.3|24200.3|24240.3|24200.3|24221.7|24181.7|0
1648083000000|2022-03-24 00:50:00|24237.9|24197.9|24227.9|24187.9|24240.3|24200.3|24227.9|24187.9|0
1648083300000|2022-03-24 00:55:00|24226.7|24186.7|24237.2|24197.2|24240.3|24200.3|24221.8|24181.8|0
1648083600000|2022-03-24 01:00:00|24238.4|24198.4|24231|24191|24240.3|24200.3|24221.8|24181.8|0
1648083900000|2022-03-24 01:05:00|24231.1|24191.1|24231.1|24191.1|24231.1|24191.1|24221.8|24181.8|0
1648084200000|2022-03-24 01:10:00|24231|24191|24221.8|24181.8|24234.1|24194.1|24221.8|24181.8|0
1648084500000|2022-03-24 01:15:00|24220.6|24180.6|24215.5|24175.5|24228|24188|24215.5|24175.5|0
1648084800000|2022-03-24 01:20:00|24215.6|24175.6|24203.2|24163.2|24221.7|24181.7|24197|24157|0
1648085100000|2022-03-24 01:25:00|24203.1|24163.1|24196.9|24156.9|24203.2|24163.2|24190.8|24150.8|0
1648085400000|2022-03-24 01:30:00|24197|24157|24215.4|24175.4|24215.5|24175.5|24190.7|24150.7|0
1648085700000|2022-03-24 01:35:00|24217.7|24177.7|24252.4|24212.4|24255.5|24215.5|24217.7|24177.7|0
1648086000000|2022-03-24 01:40:00|24251.2|24211.2|24270.9|24230.9|24277|24237|24246.3|24206.3|0
1648086300000|2022-03-24 01:45:00|24269.7|24229.7|24249.3|24209.3|24277|24237|24246.2|24206.2|0
1648086600000|2022-03-24 01:50:00|24250.5|24210.5|24264.7|24224.7|24267.8|24227.8|24246.3|24206.3|0
1648086900000|2022-03-24 01:55:00|24265.9|24225.9|24246.3|24206.3|24277|24237|24240.2|24200.2|0
1648087200000|2022-03-24 02:00:00|24247.4|24207.4|24252.5|24212.5|24258.6|24218.6|24246.3|24206.3|0
1648087500000|2022-03-24 02:05:00|24252.4|24212.4|24258.6|24218.6|24258.7|24218.7|24252.4|24212.4|0
1648087800000|2022-03-24 02:10:00|24258.7|24218.7|24246.3|24206.3|24264.8|24224.8|24246.3|24206.3|0
1648088100000|2022-03-24 02:15:00|24246.2|24206.2|24240.2|24200.2|24246.3|24206.3|24234|24194|0
1648088400000|2022-03-24 02:20:00|24240.3|24200.3|24240.2|24200.2|24246.4|24206.4|24240.1|24200.1|0
1648088700000|2022-03-24 02:25:00|24242.6|24202.6|24246.3|24206.3|24246.4|24206.4|24240.2|24200.2|0
1648089000000|2022-03-24 02:30:00|24251|24211|24267.8|24227.8|24277.1|24237.1|24251|24211|0
1648089300000|2022-03-24 02:35:00|24269|24229|24264.8|24224.8|24270.9|24230.9|24264.7|24224.7|0
1648089600000|2022-03-24 02:40:00|24264.7|24224.7|24277.1|24237.1|24277.1|24237.1|24264.7|24224.7|0
1648089900000|2022-03-24 02:45:00|24277|24237|24289.5|24249.5|24295.7|24255.7|24277|24237|0
1648090200000|2022-03-24 02:50:00|24289.4|24249.4|24283.3|24243.3|24289.5|24249.5|24283.2|24243.2|0
1648090500000|2022-03-24 02:55:00|24285.6|24245.6|24289.4|24249.4|24289.4|24249.4|24285.6|24245.6|0
1648090800000|2022-03-24 03:00:00|24272.1|24232.1|24259.7|24219.7|24272.1|24232.1|24259.7|24219.7|0
1648091100000|2022-03-24 03:05:00|24258.6|24218.6|24272|24232|24272.1|24232.1|24253.5|24213.5|0
1648091400000|2022-03-24 03:10:00|24272.1|24232.1|24278.2|24238.2|24278.2|24238.2|24272|24232|0
1648091700000|2022-03-24 03:15:00|24293.2|24253.2|24295.6|24255.6|24301.8|24261.8|24283.2|24243.2|0
1648092000000|2022-03-24 03:20:00|24293.2|24253.2|24283.3|24243.3|24293.2|24253.2|24283.3|24243.3|0
1648092300000|2022-03-24 03:25:00|24283.4|24243.4|24283.7|24243.7|24289.5|24249.5|24283.3|24243.3|0
1648092600000|2022-03-24 03:30:00|24286|24246|24289.9|24249.9|24302.1|24262.1|24286|24246|0
1648092900000|2022-03-24 03:35:00|24289.8|24249.8|24289.8|24249.8|24289.9|24249.9|24283.7|24243.7|0
1648093200000|2022-03-24 03:40:00|24289.9|24249.9|24280.6|24240.6|24289.9|24249.9|24280.6|24240.6|0
1648093500000|2022-03-24 03:45:00|24281.8|24241.8|24289.9|24249.9|24289.9|24249.9|24271.5|24231.5|0
1648093800000|2022-03-24 03:50:00|24292.2|24252.2|24308.5|24268.5|24308.5|24268.5|24289.9|24249.9|0
1648094100000|2022-03-24 03:55:00|24308.4|24268.4|24328.1|24288.1|24328.1|24288.1|24308.4|24268.4|0
1648094400000|2022-03-24 04:00:00|24328.2|24288.2|24328|24288|24334.3|24294.3|24321.9|24281.9|0
1648094700000|2022-03-24 04:05:00|24328.1|24288.1|24328.1|24288.1|24328.1|24288.1|24328|24288|0
1648095000000|2022-03-24 04:10:00|24328|24288|24321.9|24281.9|24328|24288|24321.9|24281.9|0
1648095300000|2022-03-24 04:15:00|24323.1|24283.1|24334.2|24294.2|24340.4|24300.4|24323.1|24283.1|0
1648095600000|2022-03-24 04:20:00|24335|24295|24328.8|24288.8|24335|24295|24325.7|24285.7|0
1648095900000|2022-03-24 04:25:00|24328.9|24288.9|24328.8|24288.8|24328.9|24288.9|24322.6|24282.6|0
1648096200000|2022-03-24 04:30:00|24328.9|24288.9|24328.8|24288.8|24335|24295|24322.7|24282.7|0
1648096500000|2022-03-24 04:35:00|24328.9|24288.9|24335|24295|24338.1|24298.1|24328.8|24288.8|0
1648096800000|2022-03-24 04:40:00|24334.9|24294.9|24335|24295|24341.1|24301.1|24334.9|24294.9|0
1648097100000|2022-03-24 04:45:00|24335.1|24295.1|24335|24295|24353.5|24313.5|24335|24295|0
1648097400000|2022-03-24 04:50:00|24337.3|24297.3|24328.9|24288.9|24341.1|24301.1|24328.8|24288.8|0
1648097700000|2022-03-24 04:55:00|24328.8|24288.8|24322.8|24282.8|24328.9|24288.9|24322.7|24282.7|0
1648098000000|2022-03-24 05:00:00|24325.1|24285.1|24335.1|24295.1|24335.2|24295.2|24325.1|24285.1|0
1648098300000|2022-03-24 05:05:00|24332.8|24292.8|24328.9|24288.9|24341.4|24301.4|24322.8|24282.8|0
1648098600000|2022-03-24 05:10:00|24329|24289|24335.2|24295.2|24347.4|24307.4|24322.8|24282.8|0
1648098900000|2022-03-24 05:15:00|24337.5|24297.5|24335.1|24295.1|24341.4|24301.4|24335.1|24295.1|0
1648099200000|2022-03-24 05:20:00|24329|24289|24341.2|24301.2|24341.2|24301.2|24328.9|24288.9|0
1648099500000|2022-03-24 05:25:00|24341.3|24301.3|24347.2|24307.2|24347.4|24307.4|24341.1|24301.1|0
1648099800000|2022-03-24 05:30:00|24344.8|24304.8|24353.5|24313.5|24353.5|24313.5|24341|24301|0
1648100100000|2022-03-24 05:35:00|24352.3|24312.3|24386.2|24346.2|24386.2|24346.2|24350.4|24310.4|0
1648100400000|2022-03-24 05:40:00|24386.1|24346.1|24380.1|24340.1|24386.2|24346.2|24373.9|24333.9|0
1648100700000|2022-03-24 05:45:00|24380.2|24340.2|24392.4|24352.4|24398.6|24358.6|24380.1|24340.1|0
1648101000000|2022-03-24 05:50:00|24391.2|24351.2|24386.2|24346.2|24391.2|24351.2|24386.2|24346.2|0
1648101300000|2022-03-24 05:55:00|24386.3|24346.3|24392.5|24352.5|24398.7|24358.7|24386.2|24346.2|0
1648101600000|2022-03-24 06:00:00|24394.8|24354.8|24403.2|24363.2|24409.4|24369.4|24386.3|24346.3|0
1648101900000|2022-03-24 06:05:00|24403.1|24363.1|24374.4|24334.4|24403.2|24363.2|24371.3|24331.3|0
1648102200000|2022-03-24 06:10:00|24373.2|24333.2|24365.1|24325.1|24374.4|24334.4|24358.9|24318.9|0
1648102500000|2022-03-24 06:15:00|24365|24325|24365|24325|24368|24328|24358.9|24318.9|0
1648102800000|2022-03-24 06:20:00|24363.8|24323.8|24359|24319|24371.1|24331.1|24358.8|24318.8|0
1648103100000|2022-03-24 06:25:00|24357.8|24317.8|24355|24315|24359|24319|24352|24312|0
1648103400000|2022-03-24 06:30:00|24355.1|24315.1|24359|24319|24361.2|24321.2|24352|24312|0
1648103700000|2022-03-24 06:35:00|24357.8|24317.8|24349.9|24309.9|24365.2|24325.2|24349.8|24309.8|0
1648104000000|2022-03-24 06:40:00|24351.1|24311.1|24356|24316|24356.1|24316.1|24349.8|24309.8|0
1648104300000|2022-03-24 06:45:00|24354.8|24314.8|24334|24294|24356|24316|24334|24294|0
1648104600000|2022-03-24 06:50:00|24334.1|24294.1|24324.7|24284.7|24337.1|24297.1|24324.7|24284.7|0
1648104900000|2022-03-24 06:55:00|24325.8|24285.8|24327.7|24287.7|24327.7|24287.7|24321.6|24281.6|0
1648105200000|2022-03-24 07:00:00|24326.6|24286.6|24367.3|24352.3|24387.3|24372.3|24324.7|24284.7|76
1648105500000|2022-03-24 07:05:00|24364.8|24349.8|24372.3|24357.3|24374.8|24359.8|24344.8|24329.8|22
1648105800000|2022-03-24 07:10:00|24374.8|24359.8|24404.8|24389.8|24409.8|24394.8|24374.8|24359.8|29
1648106100000|2022-03-24 07:15:00|24399.8|24384.8|24432.3|24417.3|24442.3|24427.3|24394.8|24379.8|55
1648106400000|2022-03-24 07:20:00|24434.8|24419.8|24407.3|24392.3|24437.3|24422.3|24394.8|24379.8|39
1648106700000|2022-03-24 07:25:00|24404.8|24389.8|24442.3|24427.3|24442.3|24427.3|24392.3|24377.3|34
1648107000000|2022-03-24 07:30:00|24444.8|24429.8|24434.8|24419.8|24447.3|24432.3|24429.8|24414.8|63
1648107300000|2022-03-24 07:35:00|24429.8|24414.8|24422.3|24407.3|24434.8|24419.8|24422.3|24407.3|16
1648107600000|2022-03-24 07:40:00|24419.8|24404.8|24419.8|24404.8|24429.8|24414.8|24417.3|24402.3|11
1648107900000|2022-03-24 07:45:00|24417.3|24402.3|24402.3|24387.3|24424.8|24409.8|24402.3|24387.3|18
1648108200000|2022-03-24 07:50:00|24404.8|24389.8|24392.3|24377.3|24404.8|24389.8|24379.8|24364.8|27
1648108500000|2022-03-24 07:55:00|24389.8|24374.8|24389.8|24374.8|24404.8|24389.8|24389.8|24374.8|41
1648108800000|2022-03-24 08:00:00|24384.8|24369.8|24419.8|24404.8|24449.8|24434.8|24354.8|24339.8|578
1648109100000|2022-03-24 08:05:00|24422.3|24407.3|24349.8|24334.8|24434.8|24419.8|24344.8|24329.8|314
1648109400000|2022-03-24 08:10:00|24352.3|24337.3|24324.8|24309.8|24397.3|24382.3|24319.8|24304.8|280
1648109700000|2022-03-24 08:15:00|24327.3|24312.3|24362.3|24347.3|24387.3|24372.3|24302.3|24287.3|309
1648110000000|2022-03-24 08:20:00|24364.8|24349.8|24379.8|24364.8|24389.8|24374.8|24347.3|24332.3|185
1648110300000|2022-03-24 08:25:00|24377.3|24362.3|24384.8|24369.8|24419.8|24404.8|24377.3|24362.3|182
1648110600000|2022-03-24 08:30:00|24382.3|24367.3|24407.3|24392.3|24452.3|24437.3|24377.3|24362.3|402
1648110900000|2022-03-24 08:35:00|24409.8|24394.8|24434.8|24419.8|24462.3|24447.3|24404.8|24389.8|194
1648111200000|2022-03-24 08:40:00|24432.8|24417.8|24422.8|24407.8|24447.8|24432.8|24420.3|24405.3|94
1648111500000|2022-03-24 08:45:00|24420.3|24405.3|24375.3|24360.3|24425.3|24410.3|24367.8|24352.8|123
1648111800000|2022-03-24 08:50:00|24372.8|24357.8|24380.3|24365.3|24387.8|24372.8|24357.8|24342.8|108
1648112100000|2022-03-24 08:55:00|24377.8|24362.8|24370.3|24355.3|24397.8|24382.8|24367.8|24352.8|81
1648112400000|2022-03-24 09:00:00|24372.8|24357.8|24412.8|24397.8|24422.8|24407.8|24360.3|24345.3|124
1648112700000|2022-03-24 09:05:00|24402.8|24387.8|24417.8|24402.8|24427.8|24412.8|24397.8|24382.8|141
1648113000000|2022-03-24 09:10:00|24420.3|24405.3|24432.8|24417.8|24435.3|24420.3|24392.8|24377.8|62
1648113300000|2022-03-24 09:15:00|24427.8|24412.8|24430.3|24415.3|24432.8|24417.8|24400.3|24385.3|79
1648113600000|2022-03-24 09:20:00|24432.8|24417.8|24392.8|24377.8|24432.8|24417.8|24387.8|24372.8|170
1648113900000|2022-03-24 09:25:00|24395.3|24380.3|24377.8|24362.8|24407.8|24392.8|24375.3|24360.3|52
1648114200000|2022-03-24 09:30:00|24380.3|24365.3|24402.8|24387.8|24402.8|24387.8|24347.8|24332.8|101
1648114500000|2022-03-24 09:35:00|24400.3|24385.3|24407.8|24392.8|24410.3|24395.3|24390.3|24375.3|46
1648114800000|2022-03-24 09:40:00|24410.3|24395.3|24397.8|24382.8|24410.3|24395.3|24390.3|24375.3|92
1648115100000|2022-03-24 09:45:00|24400.3|24385.3|24367.8|24352.8|24400.3|24385.3|24362.8|24347.8|67
1648115400000|2022-03-24 09:50:00|24370.3|24355.3|24402.8|24387.8|24402.8|24387.8|24367.8|24352.8|105
1648115700000|2022-03-24 09:55:00|24400.3|24385.3|24382.8|24367.8|24412.8|24397.8|24382.8|24367.8|103
1648116000000|2022-03-24 10:00:00|24385.3|24370.3|24335.3|24320.3|24385.3|24370.3|24297.8|24282.8|290
1648116300000|2022-03-24 10:05:00|24332.8|24317.8|24332.8|24317.8|24352.8|24337.8|24322.8|24307.8|93
1648116600000|2022-03-24 10:10:00|24330.3|24315.3|24317.8|24302.8|24347.8|24332.8|24317.8|24302.8|54
1648116900000|2022-03-24 10:15:00|24320.3|24305.3|24335.3|24320.3|24337.8|24322.8|24310.3|24295.3|60
1648117200000|2022-03-24 10:20:00|24337.8|24322.8|24295.3|24280.3|24345.3|24330.3|24287.8|24272.8|98
1648117500000|2022-03-24 10:25:00|24297.8|24282.8|24297.8|24282.8|24312.8|24297.8|24287.8|24272.8|67
1648117800000|2022-03-24 10:30:00|24300.3|24285.3|24307.8|24292.8|24317.8|24302.8|24277.8|24262.8|97
1648118100000|2022-03-24 10:35:00|24310.3|24295.3|24297.8|24282.8|24322.8|24307.8|24297.8|24282.8|81
1648118400000|2022-03-24 10:40:00|24300.3|24285.3|24312.8|24297.8|24317.8|24302.8|24292.8|24277.8|42
1648118700000|2022-03-24 10:45:00|24310.3|24295.3|24327.8|24312.8|24342.8|24327.8|24310.3|24295.3|125
1648119000000|2022-03-24 10:50:00|24330.3|24315.3|24352.8|24337.8|24357.8|24342.8|24327.8|24312.8|73
1648119300000|2022-03-24 10:55:00|24350.3|24335.3|24342.8|24327.8|24360.3|24345.3|24340.3|24325.3|53
1648119600000|2022-03-24 11:00:00|24345.3|24330.3|24392.8|24377.8|24397.8|24382.8|24345.3|24330.3|102
1648119900000|2022-03-24 11:05:00|24397.8|24382.8|24442.8|24427.8|24467.8|24452.8|24385.3|24370.3|175
1648120200000|2022-03-24 11:10:00|24447.8|24432.8|24427.8|24412.8|24452.8|24437.8|24427.8|24412.8|150
1648120500000|2022-03-24 11:15:00|24430.3|24415.3|24422.8|24407.8|24432.8|24417.8|24417.8|24402.8|27
1648120800000|2022-03-24 11:20:00|24420.3|24405.3|24442.8|24427.8|24447.8|24432.8|24407.8|24392.8|78
1648121100000|2022-03-24 11:25:00|24445.3|24430.3|24435.3|24420.3|24457.8|24442.8|24430.3|24415.3|98
1648121400000|2022-03-24 11:30:00|24437.8|24422.8|24457.8|24442.8|24462.8|24447.8|24425.3|24410.3|63
1648121700000|2022-03-24 11:35:00|24460.3|24445.3|24462.8|24447.8|24472.8|24457.8|24445.3|24430.3|43
1648122000000|2022-03-24 11:40:00|24460.3|24445.3|24427.8|24412.8|24460.3|24445.3|24320.3|24305.3|1406
1648122300000|2022-03-24 11:45:00|24422.8|24407.8|24427.8|24412.8|24437.8|24422.8|24392.8|24377.8|118
1648122600000|2022-03-24 11:50:00|24425.3|24410.3|24407.8|24392.8|24430.3|24415.3|24392.8|24377.8|79
1648122900000|2022-03-24 11:55:00|24405.3|24390.3|24430.3|24415.3|24435.3|24420.3|24397.8|24382.8|121
1648123200000|2022-03-24 12:00:00|24427.8|24412.8|24427.8|24412.8|24430.3|24415.3|24412.8|24397.8|59
1648123500000|2022-03-24 12:05:00|24425.3|24410.3|24410.3|24395.3|24432.8|24417.8|24407.8|24392.8|38
1648123800000|2022-03-24 12:10:00|24412.8|24397.8|24412.8|24397.8|24412.8|24397.8|24390.3|24375.3|51
1648124100000|2022-03-24 12:15:00|24410.3|24395.3|24387.8|24372.8|24412.8|24397.8|24382.8|24367.8|49
1648124400000|2022-03-24 12:20:00|24385.3|24370.3|24372.8|24357.8|24392.8|24377.8|24365.3|24350.3|77
1648124700000|2022-03-24 12:25:00|24375.3|24360.3|24407.8|24392.8|24407.8|24392.8|24372.8|24357.8|49
1648125000000|2022-03-24 12:30:00|24405.3|24390.3|24402.8|24387.8|24407.8|24392.8|24385.3|24370.3|78
1648125300000|2022-03-24 12:35:00|24407.8|24392.8|24412.8|24397.8|24417.8|24402.8|24392.8|24377.8|37
1648125600000|2022-03-24 12:40:00|24415.7|24400.7|24458.2|24443.2|24460.7|24445.7|24413.2|24398.2|97
1648125900000|2022-03-24 12:45:00|24460.7|24445.7|24438.2|24423.2|24460.7|24445.7|24433.2|24418.2|48
1648126200000|2022-03-24 12:50:00|24440.7|24425.7|24455.7|24440.7|24460.7|24445.7|24440.7|24425.7|59
1648126500000|2022-03-24 12:55:00|24460.7|24445.7|24445.7|24430.7|24465.7|24450.7|24438.2|24423.2|54
1648126800000|2022-03-24 13:00:00|24443.2|24428.2|24435.7|24420.7|24450.7|24435.7|24425.7|24410.7|77
1648127100000|2022-03-24 13:05:00|24438.2|24423.2|24425.7|24410.7|24445.7|24430.7|24415.7|24400.7|95
1648127400000|2022-03-24 13:10:00|24420.7|24405.7|24400.7|24385.7|24425.7|24410.7|24395.7|24380.7|37
1648127700000|2022-03-24 13:15:00|24398.2|24383.2|24410.7|24395.7|24420.7|24405.7|24398.2|24383.2|27
1648128000000|2022-03-24 13:20:00|24415.7|24400.7|24430.7|24415.7|24430.7|24415.7|24410.7|24395.7|33
1648128300000|2022-03-24 13:25:00|24425.7|24410.7|24405.7|24390.7|24430.7|24415.7|24403.2|24388.2|35
1648128600000|2022-03-24 13:30:00|24408.2|24393.2|24385.7|24370.7|24415.7|24400.7|24378.2|24363.2|104
1648128900000|2022-03-24 13:35:00|24383.2|24368.2|24393.2|24378.2|24405.7|24390.7|24365.7|24350.7|80
1648129200000|2022-03-24 13:40:00|24390.7|24375.7|24410.7|24395.7|24438.2|24423.2|24390.7|24375.7|62
1648129500000|2022-03-24 13:45:00|24413.2|24398.2|24395.7|24380.7|24420.7|24405.7|24395.7|24380.7|187
1648129800000|2022-03-24 13:50:00|24390.7|24375.7|24405.7|24390.7|24418.2|24403.2|24375.7|24360.7|193
1648130100000|2022-03-24 13:55:00|24408.2|24393.2|24395.7|24380.7|24423.2|24408.2|24395.7|24380.7|89
1648130400000|2022-03-24 14:00:00|24400.7|24385.7|24430.7|24415.7|24455.7|24440.7|24400.7|24385.7|250
1648130700000|2022-03-24 14:05:00|24435.7|24420.7|24440.7|24425.7|24445.7|24430.7|24420.7|24405.7|132
1648131000000|2022-03-24 14:10:00|24445.7|24430.7|24428.2|24413.2|24445.7|24430.7|24413.2|24398.2|125
1648131300000|2022-03-24 14:15:00|24430.7|24415.7|24405.7|24390.7|24430.7|24415.7|24390.7|24375.7|114
1648131600000|2022-03-24 14:20:00|24408.2|24393.2|24375.7|24360.7|24410.7|24395.7|24365.7|24350.7|135
1648131900000|2022-03-24 14:25:00|24380.7|24365.7|24390.7|24375.7|24405.7|24390.7|24370.7|24355.7|173
1648132200000|2022-03-24 14:30:00|24388.2|24373.2|24413.2|24398.2|24425.7|24410.7|24378.2|24363.2|104
1648132500000|2022-03-24 14:35:00|24410.7|24395.7|24410.7|24395.7|24420.7|24405.7|24400.7|24385.7|142
1648132800000|2022-03-24 14:40:00|24408.2|24393.2|24425.7|24410.7|24425.7|24410.7|24400.7|24385.7|133
1648133100000|2022-03-24 14:45:00|24430.7|24415.7|24430.7|24415.7|24443.2|24428.2|24423.2|24408.2|120
1648133400000|2022-03-24 14:50:00|24433.2|24418.2|24425.7|24410.7|24440.7|24425.7|24395.7|24380.7|264
1648133700000|2022-03-24 14:55:00|24428.2|24413.2|24415.7|24400.7|24435.7|24420.7|24410.7|24395.7|103
1648134000000|2022-03-24 15:00:00|24413.2|24398.2|24428.2|24413.2|24495.7|24480.7|24395.7|24380.7|679
1648134300000|2022-03-24 15:05:00|24425.7|24410.7|24430.7|24415.7|24460.7|24445.7|24413.2|24398.2|230
1648134600000|2022-03-24 15:10:00|24429.9|24414.9|24474.9|24459.9|24479.9|24464.9|24419.9|24404.9|104
1648134900000|2022-03-24 15:15:00|24479.9|24464.9|24479.9|24464.9|24484.9|24469.9|24464.9|24449.9|74
1648135200000|2022-03-24 15:20:00|24482.4|24467.4|24504.9|24489.9|24514.9|24499.9|24482.4|24467.4|195
1648135500000|2022-03-24 15:25:00|24502.4|24487.4|24554.9|24539.9|24564.9|24549.9|24497.4|24482.4|195
1648135800000|2022-03-24 15:30:00|24557.4|24542.4|24527.4|24512.4|24559.9|24544.9|24524.9|24509.9|126
1648136100000|2022-03-24 15:35:00|24529.9|24514.9|24534.9|24519.9|24539.9|24524.9|24524.9|24509.9|49
1648136400000|2022-03-24 15:40:00|24537.4|24522.4|24532.4|24517.4|24539.9|24524.9|24527.4|24512.4|104
1648136700000|2022-03-24 15:45:00|24529.9|24514.9|24497.4|24482.4|24532.4|24517.4|24497.4|24482.4|82
1648137000000|2022-03-24 15:50:00|24499.9|24484.9|24474.9|24459.9|24499.9|24484.9|24474.9|24459.9|92
1648137300000|2022-03-24 15:55:00|24469.9|24454.9|24444.9|24429.9|24474.9|24459.9|24439.9|24424.9|191
1648137600000|2022-03-24 16:00:00|24439.9|24424.9|24394.9|24379.9|24444.9|24429.9|24394.9|24379.9|232
1648137900000|2022-03-24 16:05:00|24389.9|24374.9|24419.9|24404.9|24424.9|24409.9|24382.4|24367.4|149
1648138200000|2022-03-24 16:10:00|24424.9|24409.9|24429.9|24414.9|24429.9|24414.9|24414.9|24399.9|60
1648138500000|2022-03-24 16:15:00|24434.9|24419.9|24452.4|24437.4|24454.9|24439.9|24414.9|24399.9|167
1648138800000|2022-03-24 16:20:00|24454.9|24439.9|24454.9|24439.9|24464.9|24449.9|24444.9|24429.9|139
1648139100000|2022-03-24 16:25:00|24449.9|24434.9|24459.9|24444.9|24464.9|24449.9|24419.9|24404.9|205
1648139400000|2022-03-24 16:30:00|24439.9|24424.9|24422.4|24407.4|24454.9|24439.9|24404.9|24389.9|485
1648139700000|2022-03-24 16:35:00|24417.4|24402.4|24429.9|24414.9|24432.4|24417.4|24389.9|24374.9|192
1648140000000|2022-03-24 16:40:00|24427.4|24412.4|24444.9|24429.9|24447.4|24432.4|24424.9|24409.9|29
1648140300000|2022-03-24 16:45:00|24442.4|24427.4|24442.4|24427.4|24444.9|24429.9|24427.4|24412.4|12
1648140600000|2022-03-24 16:50:00|24447.4|24422.4|24452.4|24432.4|24457.4|24432.4|24442.4|24422.4|19
1648140900000|2022-03-24 16:55:00|24447.4|24427.4|24462.4|24437.4|24462.4|24442.4|24447.4|24427.4|17
1648141200000|2022-03-24 17:00:00|24457.4|24442.4|24462.4|24437.4|24482.4|24462.4|24457.4|24437.4|17
1648141500000|2022-03-24 17:05:00|24467.4|24442.4|24457.4|24432.4|24472.4|24452.4|24447.4|24422.4|27
1648141800000|2022-03-24 17:10:00|24452.4|24437.4|24452.4|24432.4|24457.4|24437.4|24452.4|24427.4|6
1648142100000|2022-03-24 17:15:00|24457.4|24427.4|24472.4|24447.4|24472.4|24452.4|24452.4|24427.4|8
1648142400000|2022-03-24 17:20:00|24467.4|24452.4|24472.4|24447.4|24482.4|24462.4|24467.4|24447.4|17
1648142700000|2022-03-24 17:25:00|24477.4|24452.4|24472.4|24447.4|24482.4|24462.4|24472.4|24447.4|6
1648143000000|2022-03-24 17:30:00|24467.4|24452.4|24462.4|24437.4|24467.4|24452.4|24457.4|24437.4|8
1648143300000|2022-03-24 17:35:00|24457.4|24442.4|24467.4|24447.4|24472.4|24452.4|24457.4|24432.4|43
1648143600000|2022-03-24 17:40:00|24472.4|24442.4|24472.4|24447.4|24472.4|24452.4|24462.4|24442.4|9
1648143900000|2022-03-24 17:45:00|24467.4|24452.4|24467.4|24447.4|24472.4|24452.4|24467.4|24447.4|4
1648144200000|2022-03-24 17:50:00|24472.4|24442.4|24467.4|24447.4|24472.4|24452.4|24467.4|24442.4|3
1648144500000|2022-03-24 17:55:00|24472.4|24452.4|24477.4|24457.4|24477.4|24457.4|24467.4|24447.4|11
1648144800000|2022-03-24 18:00:00|24482.4|24452.4|24492.4|24467.4|24492.4|24472.4|24477.4|24452.4|7
1648145100000|2022-03-24 18:05:00|24487.4|24472.4|24477.4|24457.4|24492.4|24472.4|24472.4|24452.4|8
1648145400000|2022-03-24 18:10:00|24472.4|24452.4|24472.4|24447.4|24477.4|24452.4|24462.4|24437.4|7
1648145700000|2022-03-24 18:15:00|24477.4|24452.4|24467.4|24442.4|24477.4|24452.4|24467.4|24442.4|8
1648146000000|2022-03-24 18:20:00|24472.4|24447.4|24462.4|24437.4|24472.4|24447.4|24452.4|24432.4|5
1648146300000|2022-03-24 18:25:00|24457.4|24442.4|24462.4|24437.4|24462.4|24442.4|24452.4|24432.4|7
1648146600000|2022-03-24 18:30:00|24457.4|24442.4|24457.4|24437.4|24462.4|24442.4|24457.4|24432.4|7
1648146900000|2022-03-24 18:35:00|24462.4|24432.4|24462.4|24437.4|24462.4|24437.4|24452.4|24427.4|14
1648147200000|2022-03-24 18:40:00|24457.4|24442.4|24457.4|24432.4|24462.4|24442.4|24452.4|24432.4|5
1648147500000|2022-03-24 18:45:00|24452.4|24427.4|24437.4|24417.4|24452.4|24432.4|24432.4|24412.4|16
1648147800000|2022-03-24 18:50:00|24442.4|24422.4|24457.4|24437.4|24462.4|24442.4|24437.4|24422.4|29
1648148100000|2022-03-24 18:55:00|24452.4|24432.4|24457.4|24437.4|24462.4|24442.4|24452.4|24427.4|15
1648148400000|2022-03-24 19:00:00|24452.4|24432.4|24447.4|24422.4|24457.4|24437.4|24442.4|24417.4|11
1648148700000|2022-03-24 19:05:00|24452.4|24427.4|24462.4|24442.4|24467.4|24442.4|24452.4|24422.4|13
1648149000000|2022-03-24 19:10:00|24467.4|24447.4|24457.4|24437.4|24467.4|24447.4|24457.4|24437.4|13
1648149300000|2022-03-24 19:15:00|24462.4|24432.4|24462.4|24442.4|24467.4|24442.4|24452.4|24432.4|12
1648149600000|2022-03-24 19:20:00|24467.4|24447.4|24482.4|24462.4|24482.4|24462.4|24462.4|24442.4|24
1648149900000|2022-03-24 19:25:00|24487.4|24467.4|24479.9|24464.9|24492.4|24472.4|24479.9|24457.4|12
1648150200000|2022-03-24 19:30:00|24482.4|24467.4|24479.9|24464.9|24487.4|24472.4|24472.4|24457.4|2
1648150500000|2022-03-24 19:35:00|24477.4|24462.4|24474.9|24459.9|24482.4|24467.4|24469.9|24454.9|6
1648150800000|2022-03-24 19:40:00|24477.4|24462.4|24477.4|24462.4|24482.4|24467.4|24464.9|24449.9|17
1648151100000|2022-03-24 19:45:00|24479.9|24464.9|24499.9|24484.9|24499.9|24484.9|24477.4|24462.4|41
1648151400000|2022-03-24 19:50:00|24502.4|24487.4|24497.4|24482.4|24504.9|24489.9|24494.9|24479.9|15
1648151700000|2022-03-24 19:55:00|24499.9|24484.9|24517.4|24502.4|24517.4|24502.4|24489.9|24474.9|15
1648152000000|2022-03-24 20:00:00|24519.9|24504.9|24522.4|24507.4|24522.4|24507.4|24517.4|24502.4|6
1648152300000|2022-03-24 20:05:00|24519.9|24504.9|24512.4|24497.4|24522.4|24507.4|24509.9|24494.9|4
1648152600000|2022-03-24 20:10:00|24514.9|24499.9|24514.9|24499.9|24514.9|24499.9|24507.4|24492.4|15
1648152900000|2022-03-24 20:15:00|24512.4|24497.4|24512.4|24497.4|24512.4|24497.4|24507.4|24492.4|4
1648153200000|2022-03-24 20:20:00|24509.9|24494.9|24514.9|24499.9|24517.4|24502.4|24509.9|24494.9|3
1648153500000|2022-03-24 20:25:00|24512.4|24497.4|24517.4|24502.4|24517.4|24502.4|24512.4|24497.4|3
1648153800000|2022-03-24 20:30:00|24519.9|24504.9|24514.9|24499.9|24522.4|24507.4|24514.9|24499.9|6
1648154100000|2022-03-24 20:35:00|24512.4|24497.4|24519.9|24504.9|24522.4|24507.4|24512.4|24497.4|2
1648154400000|2022-03-24 20:40:00|24517.4|24502.4|24519.9|24504.9|24519.9|24504.9|24517.4|24502.4|1
1648154700000|2022-03-24 20:45:00|24517.4|24502.4|24509.9|24494.9|24519.9|24504.9|24509.9|24494.9|10
1648155000000|2022-03-24 20:50:00|24507.4|24492.4|24509.9|24494.9|24517.4|24502.4|24507.4|24492.4|5
1648155300000|2022-03-24 20:55:00|24512.4|24497.4|24519.9|24504.9|24519.9|24504.9|24512.4|24497.4|10
1648155600000|2022-03-24 21:00:00|24524.4|24484.4|24528.6|24488.6|24531.6|24491.6|24521.4|24481.4|0
1648155900000|2022-03-24 21:05:00|24529.2|24489.2|24535.7|24495.7|24535.7|24495.7|24528.6|24488.6|0
1648156200000|2022-03-24 21:10:00|24533.2|24493.2|24535.7|24495.7|24535.7|24495.7|24533.2|24493.2|0
1648156500000|2022-03-24 21:15:00|24535.1|24495.1|24535.7|24495.7|24535.7|24495.7|24535.1|24495.1|0
1648156800000|2022-03-24 21:20:00|24536.3|24496.3|24536.3|24496.3|24538.1|24498.1|24535.1|24495.1|0
1648157100000|2022-03-24 21:25:00|24536.9|24496.9|24536.9|24496.9|24538.7|24498.7|24536.9|24496.9|0
1648157400000|2022-03-24 21:30:00|24535.1|24495.1|24535.1|24495.1|24535.1|24495.1|24535.1|24495.1|0
1648157700000|2022-03-24 21:35:00|24534.4|24494.4|24533.2|24493.2|24534.4|24494.4|24533.2|24493.2|0
1648158000000|2022-03-24 21:40:00|24530.8|24490.8|24530.8|24490.8|24530.8|24490.8|24530.8|24490.8|0
1648158300000|2022-03-24 21:45:00|24530.2|24490.2|24530.8|24490.8|24530.8|24490.8|24530.2|24490.2|0
1648158600000|2022-03-24 21:50:00|24535.1|24495.1|24536.3|24496.3|24538.1|24498.1|24530.8|24490.8|0
1648158900000|2022-03-24 21:55:00|24534.4|24494.4|24533.8|24493.8|24536.3|24496.3|24533.2|24493.2|0
1648159200000|2022-03-24 22:00:00|24536.2|24496.2|24539.3|24499.3|24546.1|24506.1|24520.8|24480.8|0
1648159500000|2022-03-24 22:05:00|24539.9|24499.9|24522.7|24482.7|24539.9|24499.9|24519.6|24479.6|0
1648159800000|2022-03-24 22:10:00|24525.7|24485.7|24512.8|24472.8|24525.7|24485.7|24507.9|24467.9|0
1648160100000|2022-03-24 22:15:00|24512.2|24472.2|24523|24483|24524.3|24484.3|24507.9|24467.9|0
1648160400000|2022-03-24 22:20:00|24521.8|24481.8|24524.3|24484.3|24529.8|24489.8|24521.8|24481.8|0
1648160700000|2022-03-24 22:25:00|24530.3|24490.3|24532.1|24492.1|24545.7|24505.7|24530.3|24490.3|0
1648161000000|2022-03-24 22:30:00|24530.9|24490.9|24522.3|24482.3|24532.8|24492.8|24521.1|24481.1|0
1648161300000|2022-03-24 22:35:00|24521.1|24481.1|24518.6|24478.6|24527.8|24487.8|24516.7|24476.7|0
1648161600000|2022-03-24 22:40:00|24517.4|24477.4|24518.6|24478.6|24520.4|24480.4|24516.7|24476.7|0
1648161900000|2022-03-24 22:45:00|24518.5|24478.5|24526|24486|24527.8|24487.8|24516.7|24476.7|0
1648162200000|2022-03-24 22:50:00|24524.1|24484.1|24524.1|24484.1|24530.3|24490.3|24522.3|24482.3|0
1648162500000|2022-03-24 22:55:00|24522.3|24482.3|24510.6|24470.6|24522.3|24482.3|24508.8|24468.8|0
1648162800000|2022-03-24 23:00:00|24508.8|24468.8|24508.8|24468.8|24514.3|24474.3|24508.8|24468.8|0
1648163100000|2022-03-24 23:05:00|24510.6|24470.6|24510.6|24470.6|24514.3|24474.3|24508.8|24468.8|0
1648163400000|2022-03-24 23:10:00|24509.4|24469.4|24498.9|24458.9|24510.6|24470.6|24495.2|24455.2|0
1648163700000|2022-03-24 23:15:00|24499|24459|24510.6|24470.6|24514.3|24474.3|24499|24459|0
1648164000000|2022-03-24 23:20:00|24510.7|24470.7|24524.2|24484.2|24524.2|24484.2|24508.8|24468.8|0
1648164300000|2022-03-24 23:25:00|24522.4|24482.4|24518.6|24478.6|24530.4|24490.4|24517.4|24477.4|0
1648164600000|2022-03-24 23:30:00|24517.4|24477.4|24514.3|24474.3|24522.4|24482.4|24512.5|24472.5|0
1648164900000|2022-03-24 23:35:00|24512.5|24472.5|24508.8|24468.8|24520.5|24480.5|24505.1|24465.1|0
1648165200000|2022-03-24 23:40:00|24507.6|24467.6|24514.3|24474.3|24514.3|24474.3|24502.6|24462.6|0
1648165500000|2022-03-24 23:45:00|24514.4|24474.4|24512.5|24472.5|24520.5|24480.5|24508.8|24468.8|0
1648165800000|2022-03-24 23:50:00|24511.9|24471.9|24512.5|24472.5|24518.6|24478.6|24508.8|24468.8|0
1648166100000|2022-03-24 23:55:00|24514.3|24474.3|24508.8|24468.8|24516.8|24476.8|24506.9|24466.9|0
1648166400000|2022-03-25 00:00:00|24508.9|24468.9|24491.5|24451.5|24512.5|24472.5|24487.2|24447.2|0
1648166700000|2022-03-25 00:05:00|24491.6|24451.6|24483.5|24443.5|24493.4|24453.4|24479.8|24439.8|0
1648167000000|2022-03-25 00:10:00|24483.4|24443.4|24471.8|24431.8|24485.4|24445.4|24468.1|24428.1|0
1648167300000|2022-03-25 00:15:00|24471.9|24431.9|24462.2|24422.2|24475.5|24435.5|24425.6|24385.6|0
1648167600000|2022-03-25 00:20:00|24461|24421|24449.8|24409.8|24468.4|24428.4|24449.8|24409.8|0
1648167900000|2022-03-25 00:25:00|24449.9|24409.9|24456.1|24416.1|24462.2|24422.2|24449.8|24409.8|0
1648168200000|2022-03-25 00:30:00|24442.4|24402.4|24464.6|24424.6|24464.7|24424.7|24442.4|24402.4|0
1648168500000|2022-03-25 00:35:00|24464.7|24424.7|24467.8|24427.8|24470.9|24430.9|24452.4|24412.4|0
1648168800000|2022-03-25 00:40:00|24469|24429|24464.7|24424.7|24477|24437|24464.7|24424.7|0
1648169100000|2022-03-25 00:45:00|24480.8|24440.8|24480.8|24440.8|24490|24450|24480.7|24440.7|0
1648169400000|2022-03-25 00:50:00|24480.7|24440.7|24462.5|24422.5|24480.7|24440.7|24462.4|24422.4|0
1648169700000|2022-03-25 00:55:00|24462.4|24422.4|24456.3|24416.3|24474.8|24434.8|24456.3|24416.3|0
1648170000000|2022-03-25 01:00:00|24456.2|24416.2|24450.2|24410.2|24456.4|24416.4|24444|24404|0
1648170300000|2022-03-25 01:05:00|24450.3|24410.3|24462.8|24422.8|24462.8|24422.8|24450.3|24410.3|0
1648170600000|2022-03-25 01:10:00|24462.7|24422.7|24481.2|24441.2|24481.2|24441.2|24462.7|24422.7|0
1648170900000|2022-03-25 01:15:00|24481.1|24441.1|24475|24435|24481.2|24441.2|24468.8|24428.8|0
1648171200000|2022-03-25 01:20:00|24473.8|24433.8|24453.4|24413.4|24473.8|24433.8|24444.1|24404.1|0
1648171500000|2022-03-25 01:25:00|24454.5|24414.5|24468.9|24428.9|24468.9|24428.9|24438|24398|0
1648171800000|2022-03-25 01:30:00|24470.1|24430.1|24468.9|24428.9|24475.1|24435.1|24462.6|24422.6|0
1648172100000|2022-03-25 01:35:00|24470.1|24430.1|24475|24435|24481.2|24441.2|24462.7|24422.7|0
1648172400000|2022-03-25 01:40:00|24475.1|24435.1|24487.4|24447.4|24487.4|24447.4|24475|24435|0
1648172700000|2022-03-25 01:45:00|24487.5|24447.5|24487.4|24447.4|24493.6|24453.6|24481.2|24441.2|0
1648173000000|2022-03-25 01:50:00|24493.5|24453.5|24577.9|24537.9|24587.2|24547.2|24493.5|24453.5|0
1648173300000|2022-03-25 01:55:00|24576.8|24536.8|24543.8|24503.8|24587.2|24547.2|24531.4|24491.4|0
1648173600000|2022-03-25 02:00:00|24543.7|24503.7|24525.2|24485.2|24543.8|24503.8|24525.2|24485.2|0
1648173900000|2022-03-25 02:05:00|24526.4|24486.4|24525.3|24485.3|24531.4|24491.4|24512.9|24472.9|0
1648174200000|2022-03-25 02:10:00|24524.1|24484.1|24503.6|24463.6|24531.4|24491.4|24503.6|24463.6|0
1648174500000|2022-03-25 02:15:00|24506.7|24466.7|24512.9|24472.9|24519.1|24479.1|24500.5|24460.5|0
1648174800000|2022-03-25 02:20:00|24511.8|24471.8|24494.3|24454.3|24512.9|24472.9|24494.3|24454.3|0
1648175100000|2022-03-25 02:25:00|24493.1|24453.1|24488.1|24448.1|24494.3|24454.3|24488|24448|0
1648175400000|2022-03-25 02:30:00|24488|24448|24494.2|24454.2|24494.2|24454.2|24475.6|24435.6|0
1648175700000|2022-03-25 02:35:00|24494.1|24454.1|24500.5|24460.5|24506.8|24466.8|24488|24448|0
1648176000000|2022-03-25 02:40:00|24500.6|24460.6|24491.2|24451.2|24506.7|24466.7|24485|24445|0
1648176300000|2022-03-25 02:45:00|24492.4|24452.4|24488.1|24448.1|24494.3|24454.3|24488.1|24448.1|0
1648176600000|2022-03-25 02:50:00|24488.2|24448.2|24494.3|24454.3|24500.5|24460.5|24488.1|24448.1|0
1648176900000|2022-03-25 02:55:00|24491.9|24451.9|24494.4|24454.4|24494.4|24454.4|24488.1|24448.1|0
1648177200000|2022-03-25 03:00:00|24494.3|24454.3|24500.6|24460.6|24500.6|24460.6|24488.2|24448.2|0
1648177500000|2022-03-25 03:05:00|24499.4|24459.4|24488.3|24448.3|24513|24473|24488.3|24448.3|0
1648177800000|2022-03-25 03:10:00|24488.2|24448.2|24475.9|24435.9|24488.2|24448.2|24469.7|24429.7|0
1648178100000|2022-03-25 03:15:00|24474.7|24434.7|24469.6|24429.6|24475.9|24435.9|24469.6|24429.6|0
1648178400000|2022-03-25 03:20:00|24469.5|24429.5|24469.6|24429.6|24469.6|24429.6|24463.3|24423.3|0
1648178700000|2022-03-25 03:25:00|24469.5|24429.5|24457.2|24417.2|24475.8|24435.8|24457.2|24417.2|0
1648179000000|2022-03-25 03:30:00|24457.3|24417.3|24469.6|24429.6|24475.8|24435.8|24457.3|24417.3|0
1648179300000|2022-03-25 03:35:00|24468.4|24428.4|24460.3|24420.3|24475.8|24435.8|24457.3|24417.3|0
1648179600000|2022-03-25 03:40:00|24461.5|24421.5|24444.8|24404.8|24463.4|24423.4|24444.8|24404.8|0
1648179900000|2022-03-25 03:45:00|24444.9|24404.9|24450.5|24410.5|24451|24411|24441.7|24401.7|0
1648180200000|2022-03-25 03:50:00|24450.6|24410.6|24453.6|24413.6|24456.8|24416.8|24444.4|24404.4|0
1648180500000|2022-03-25 03:55:00|24452.5|24412.5|24463|24423|24463|24423|24450.6|24410.6|0
1648180800000|2022-03-25 04:00:00|24462.9|24422.9|24469.2|24429.2|24469.2|24429.2|24456.8|24416.8|0
1648181100000|2022-03-25 04:05:00|24469.1|24429.1|24469.2|24429.2|24469.2|24429.2|24463|24423|0
1648181400000|2022-03-25 04:10:00|24471.5|24431.5|24481.6|24441.6|24494|24454|24471.5|24431.5|0
1648181700000|2022-03-25 04:15:00|24481.5|24441.5|24475.5|24435.5|24481.6|24441.6|24469.2|24429.2|0
1648182000000|2022-03-25 04:20:00|24477.8|24437.8|24472.4|24432.4|24481.7|24441.7|24469.3|24429.3|0
1648182300000|2022-03-25 04:25:00|24473.6|24433.6|24487.9|24447.9|24487.9|24447.9|24473.6|24433.6|0
1648182600000|2022-03-25 04:30:00|24487.8|24447.8|24494|24454|24500.2|24460.2|24481.7|24441.7|0
1648182900000|2022-03-25 04:35:00|24493.9|24453.9|24497|24457|24500.2|24460.2|24493.9|24453.9|0
1648183200000|2022-03-25 04:40:00|24498.2|24458.2|24506.3|24466.3|24512.5|24472.5|24497|24457|0
1648183500000|2022-03-25 04:45:00|24506.4|24466.4|24512.6|24472.6|24518.7|24478.7|24506.4|24466.4|0
1648183800000|2022-03-25 04:50:00|24512.5|24472.5|24512.6|24472.6|24518.8|24478.8|24506.4|24466.4|0
1648184100000|2022-03-25 04:55:00|24511.4|24471.4|24549.9|24509.9|24568.6|24528.6|24509.5|24469.5|0
1648184400000|2022-03-25 05:00:00|24549.8|24509.8|24519.1|24479.1|24549.8|24509.8|24519.1|24479.1|0
1648184700000|2022-03-25 05:05:00|24519.2|24479.2|24498.2|24458.2|24522.2|24482.2|24498.2|24458.2|0
1648185000000|2022-03-25 05:10:00|24494.4|24454.4|24500.6|24460.6|24506.8|24466.8|24494.3|24454.3|0
1648185300000|2022-03-25 05:15:00|24499.4|24459.4|24491.2|24451.2|24500.6|24460.6|24488.1|24448.1|0
1648185600000|2022-03-25 05:20:00|24492.4|24452.4|24491.3|24451.3|24500.6|24460.6|24488.1|24448.1|0
1648185900000|2022-03-25 05:25:00|24492.5|24452.5|24491.2|24451.2|24503.7|24463.7|24488|24448|0
1648186200000|2022-03-25 05:30:00|24492.3|24452.3|24469.5|24429.5|24494.2|24454.2|24463.3|24423.3|0
1648186500000|2022-03-25 05:35:00|24469.6|24429.6|24475.7|24435.7|24475.7|24435.7|24463.3|24423.3|0
1648186800000|2022-03-25 05:40:00|24472.6|24432.6|24460.2|24420.2|24478.8|24438.8|24454|24414|0
1648187100000|2022-03-25 05:45:00|24461.4|24421.4|24469.6|24429.6|24478.8|24438.8|24457.1|24417.1|0
1648187400000|2022-03-25 05:50:00|24471.9|24431.9|24463.5|24423.5|24475.7|24435.7|24457.2|24417.2|0
1648187700000|2022-03-25 05:55:00|24463.4|24423.4|24457.3|24417.3|24482|24442|24457.3|24417.3|0
1648188000000|2022-03-25 06:00:00|24459.7|24419.7|24463.5|24423.5|24469.7|24429.7|24457.3|24417.3|0
1648188300000|2022-03-25 06:05:00|24463.4|24423.4|24451.1|24411.1|24469.7|24429.7|24451.1|24411.1|0
1648188600000|2022-03-25 06:10:00|24451.2|24411.2|24475.8|24435.8|24482|24442|24451.2|24411.2|0
1648188900000|2022-03-25 06:15:00|24462.9|24422.9|24453.8|24413.8|24466.1|24426.1|24453.7|24413.7|0
1648189200000|2022-03-25 06:20:00|24456.1|24416.1|24465.6|24425.6|24466.1|24426.1|24453.2|24413.2|0
1648189500000|2022-03-25 06:25:00|24465.5|24425.5|24465.5|24425.5|24468.6|24428.6|24456.2|24416.2|0
1648189800000|2022-03-25 06:30:00|24481.6|24441.6|24494|24454|24500|24460|24481.6|24441.6|0
1648190100000|2022-03-25 06:35:00|24496.3|24456.3|24500|24460|24506.2|24466.2|24493.9|24453.9|0
1648190400000|2022-03-25 06:40:00|24502.3|24462.3|24487.7|24447.7|24512.4|24472.4|24481.5|24441.5|0
1648190700000|2022-03-25 06:45:00|24487.6|24447.6|24487.7|24447.7|24487.7|24447.7|24481.5|24441.5|0
1648191000000|2022-03-25 06:50:00|24486.5|24446.5|24487.8|24447.8|24487.8|24447.8|24481.5|24441.5|0
1648191300000|2022-03-25 06:55:00|24486.6|24446.6|24506.4|24466.4|24506.4|24466.4|24481.6|24441.6|0
1648191600000|2022-03-25 07:00:00|24504.1|24464.1|24492.4|24477.4|24512.5|24482.4|24462.4|24447.4|56
1648191900000|2022-03-25 07:05:00|24489.9|24474.9|24477.4|24462.4|24499.9|24484.9|24477.4|24462.4|17
1648192200000|2022-03-25 07:10:00|24474.9|24459.9|24469.9|24454.9|24477.4|24462.4|24462.4|24447.4|4
1648192500000|2022-03-25 07:15:00|24472.4|24457.4|24452.4|24437.4|24472.4|24457.4|24444.9|24429.9|12
1648192800000|2022-03-25 07:20:00|24449.9|24434.9|24459.9|24444.9|24459.9|24444.9|24437.4|24422.4|14
1648193100000|2022-03-25 07:25:00|24457.4|24442.4|24432.4|24417.4|24459.9|24444.9|24427.4|24412.4|26
1648193400000|2022-03-25 07:30:00|24434.9|24419.9|24447.4|24432.4|24449.9|24434.9|24422.4|24407.4|20
1648193700000|2022-03-25 07:35:00|24449.9|24434.9|24437.4|24422.4|24459.9|24444.9|24429.9|24414.9|22
1648194000000|2022-03-25 07:40:00|24439.9|24424.9|24422.4|24407.4|24442.4|24427.4|24422.4|24407.4|5
1648194300000|2022-03-25 07:45:00|24424.9|24409.9|24437.4|24422.4|24452.4|24437.4|24422.4|24407.4|26
1648194600000|2022-03-25 07:50:00|24439.9|24424.9|24462.4|24447.4|24467.4|24452.4|24437.4|24422.4|17
1648194900000|2022-03-25 07:55:00|24464.9|24449.9|24444.9|24429.9|24467.4|24452.4|24444.9|24429.9|50
1648195200000|2022-03-25 08:00:00|24437.4|24422.4|24439.9|24424.9|24472.4|24457.4|24424.9|24409.9|336
1648195500000|2022-03-25 08:05:00|24437.4|24422.4|24389.9|24374.9|24437.4|24422.4|24367.4|24352.4|233
1648195800000|2022-03-25 08:10:00|24392.4|24377.4|24389.9|24374.9|24399.9|24384.9|24339.9|24324.9|291
1648196100000|2022-03-25 08:15:00|24387.4|24372.4|24384.9|24369.9|24399.9|24384.9|24359.9|24344.9|234
1648196400000|2022-03-25 08:20:00|24382.4|24367.4|24389.9|24374.9|24399.9|24384.9|24374.9|24359.9|156
1648196700000|2022-03-25 08:25:00|24384.9|24369.9|24389.9|24374.9|24412.4|24397.4|24384.9|24369.9|99
1648197000000|2022-03-25 08:30:00|24384.9|24369.9|24402.4|24387.4|24414.9|24399.9|24374.9|24359.9|215
1648197300000|2022-03-25 08:35:00|24404.9|24389.9|24434.9|24419.9|24444.9|24429.9|24399.9|24384.9|188
1648197600000|2022-03-25 08:40:00|24436.3|24421.3|24456.3|24441.3|24461.3|24446.3|24418.8|24403.8|126
1648197900000|2022-03-25 08:45:00|24451.3|24436.3|24466.3|24451.3|24466.3|24451.3|24436.3|24421.3|93
1648198200000|2022-03-25 08:50:00|24463.8|24448.8|24486.3|24471.3|24491.3|24476.3|24463.8|24448.8|77
1648198500000|2022-03-25 08:55:00|24488.8|24473.8|24483.8|24468.8|24491.3|24476.3|24476.3|24461.3|40
1648198800000|2022-03-25 09:00:00|24481.3|24466.3|24478.8|24463.8|24556.3|24541.3|24441.3|24426.3|487
1648199100000|2022-03-25 09:05:00|24476.3|24461.3|24453.8|24438.8|24478.8|24463.8|24451.3|24436.3|70
1648199400000|2022-03-25 09:10:00|24456.3|24441.3|24451.3|24436.3|24463.8|24448.8|24446.3|24431.3|58
1648199700000|2022-03-25 09:15:00|24448.8|24433.8|24448.8|24433.8|24461.3|24446.3|24428.8|24413.8|77
1648200000000|2022-03-25 09:20:00|24446.3|24431.3|24431.3|24416.3|24456.3|24441.3|24423.8|24408.8|57
1648200300000|2022-03-25 09:25:00|24428.8|24413.8|24411.3|24396.3|24433.8|24418.8|24411.3|24396.3|55
1648200600000|2022-03-25 09:30:00|24408.8|24393.8|24376.3|24361.3|24411.3|24396.3|24371.3|24356.3|95
1648200900000|2022-03-25 09:35:00|24381.3|24366.3|24416.3|24401.3|24416.3|24401.3|24371.3|24356.3|61
1648201200000|2022-03-25 09:40:00|24418.8|24403.8|24423.8|24408.8|24426.3|24411.3|24408.8|24393.8|34
1648201500000|2022-03-25 09:45:00|24426.3|24411.3|24453.8|24438.8|24461.3|24446.3|24421.3|24406.3|106
1648201800000|2022-03-25 09:50:00|24451.3|24436.3|24466.3|24451.3|24473.8|24458.8|24441.3|24426.3|196
1648202100000|2022-03-25 09:55:00|24463.8|24448.8|24473.8|24458.8|24486.3|24471.3|24453.8|24438.8|121
1648202400000|2022-03-25 10:00:00|24471.3|24456.3|24431.3|24416.3|24476.3|24461.3|24426.3|24411.3|139
1648202700000|2022-03-25 10:05:00|24441.3|24426.3|24413.8|24398.8|24441.3|24426.3|24406.3|24391.3|133
1648203000000|2022-03-25 10:10:00|24416.3|24401.3|24416.3|24401.3|24431.3|24416.3|24406.3|24391.3|65
1648203300000|2022-03-25 10:15:00|24418.8|24403.8|24428.8|24413.8|24431.3|24416.3|24416.3|24401.3|67
1648203600000|2022-03-25 10:20:00|24431.3|24416.3|24446.3|24431.3|24446.3|24431.3|24426.3|24411.3|31
1648203900000|2022-03-25 10:25:00|24448.8|24433.8|24466.3|24451.3|24473.8|24458.8|24446.3|24431.3|52
1648204200000|2022-03-25 10:30:00|24463.8|24448.8|24458.8|24443.8|24463.8|24448.8|24446.3|24431.3|41
1648204500000|2022-03-25 10:35:00|24456.3|24441.3|24461.3|24446.3|24461.3|24446.3|24451.3|24436.3|36
1648204800000|2022-03-25 10:40:00|24463.8|24448.8|24486.3|24471.3|24486.3|24471.3|24463.8|24448.8|37
1648205100000|2022-03-25 10:45:00|24491.3|24476.3|24476.3|24461.3|24501.3|24486.3|24471.3|24456.3|83
1648205400000|2022-03-25 10:50:00|24481.3|24466.3|24521.3|24506.3|24521.3|24506.3|24481.3|24466.3|72
1648205700000|2022-03-25 10:55:00|24516.3|24501.3|24516.3|24501.3|24536.3|24521.3|24506.3|24491.3|113
1648206000000|2022-03-25 11:00:00|24513.8|24498.8|24516.3|24501.3|24518.8|24503.8|24503.8|24488.8|60
1648206300000|2022-03-25 11:05:00|24513.8|24498.8|24508.8|24493.8|24521.3|24506.3|24506.3|24491.3|22
1648206600000|2022-03-25 11:10:00|24511.3|24496.3|24506.3|24491.3|24521.3|24506.3|24498.8|24483.8|42
1648206900000|2022-03-25 11:15:00|24503.8|24488.8|24521.3|24506.3|24536.3|24521.3|24503.8|24488.8|71
1648207200000|2022-03-25 11:20:00|24518.8|24503.8|24548.8|24533.8|24578.8|24563.8|24516.3|24501.3|268
1648207500000|2022-03-25 11:25:00|24546.3|24531.3|24581.3|24566.3|24583.8|24568.8|24541.3|24526.3|61
1648207800000|2022-03-25 11:30:00|24583.8|24568.8|24571.3|24556.3|24583.8|24568.8|24568.8|24553.8|42
1648208100000|2022-03-25 11:35:00|24566.3|24551.3|24583.8|24568.8|24586.3|24571.3|24566.3|24551.3|56
1648208400000|2022-03-25 11:40:00|24586.3|24571.3|24573.8|24558.8|24586.3|24571.3|24561.3|24546.3|86
1648208700000|2022-03-25 11:45:00|24576.3|24561.3|24568.8|24553.8|24576.3|24561.3|24563.8|24548.8|27
1648209000000|2022-03-25 11:50:00|24566.3|24551.3|24586.3|24571.3|24591.3|24576.3|24566.3|24551.3|40
1648209300000|2022-03-25 11:55:00|24588.8|24573.8|24601.3|24586.3|24606.3|24591.3|24586.3|24571.3|134
1648209600000|2022-03-25 12:00:00|24598.8|24583.8|24591.3|24576.3|24601.3|24586.3|24591.3|24576.3|53
1648209900000|2022-03-25 12:05:00|24593.8|24578.8|24588.8|24573.8|24611.3|24596.3|24586.3|24571.3|113
1648210200000|2022-03-25 12:10:00|24591.3|24576.3|24611.3|24596.3|24611.3|24596.3|24578.8|24563.8|26
1648210500000|2022-03-25 12:15:00|24608.8|24593.8|24616.3|24601.3|24621.3|24606.3|24606.3|24591.3|1061
1648210800000|2022-03-25 12:20:00|24613.8|24598.8|24616.3|24601.3|24631.3|24616.3|24611.3|24596.3|1050
1648211100000|2022-03-25 12:25:00|24613.8|24598.8|24611.3|24596.3|24621.3|24606.3|24603.8|24588.8|15
1648211400000|2022-03-25 12:30:00|24608.8|24593.8|24591.3|24576.3|24611.3|24596.3|24591.3|24576.3|35
1648211700000|2022-03-25 12:35:00|24593.8|24578.8|24576.3|24561.3|24601.3|24586.3|24571.3|24556.3|64
1648212000000|2022-03-25 12:40:00|24576.6|24561.6|24581.6|24566.6|24586.6|24571.6|24571.6|24556.6|23
1648212300000|2022-03-25 12:45:00|24586.6|24571.6|24586.6|24571.6|24599.1|24584.1|24579.1|24564.1|58
1648212600000|2022-03-25 12:50:00|24589.1|24574.1|24589.1|24574.1|24591.6|24576.6|24584.1|24569.1|15
1648212900000|2022-03-25 12:55:00|24586.6|24571.6|24586.6|24571.6|24591.6|24576.6|24581.6|24566.6|7
1648213200000|2022-03-25 13:00:00|24589.1|24574.1|24581.6|24566.6|24591.6|24576.6|24576.6|24561.6|45
1648213500000|2022-03-25 13:05:00|24584.1|24569.1|24576.6|24561.6|24594.1|24579.1|24576.6|24561.6|43
1648213800000|2022-03-25 13:10:00|24579.1|24564.1|24574.1|24559.1|24601.6|24586.6|24571.6|24556.6|62
1648214100000|2022-03-25 13:15:00|24576.6|24561.6|24581.6|24566.6|24586.6|24571.6|24574.1|24559.1|27
1648214400000|2022-03-25 13:20:00|24579.1|24564.1|24596.6|24581.6|24606.6|24591.6|24579.1|24564.1|55
1648214700000|2022-03-25 13:25:00|24591.6|24576.6|24606.6|24591.6|24611.6|24596.6|24576.6|24561.6|107
1648215000000|2022-03-25 13:30:00|24604.1|24589.1|24561.6|24546.6|24606.6|24591.6|24561.6|24546.6|86
1648215300000|2022-03-25 13:35:00|24556.6|24541.6|24536.6|24521.6|24581.6|24566.6|24521.6|24506.6|306
1648215600000|2022-03-25 13:40:00|24539.1|24524.1|24569.1|24554.1|24581.6|24566.6|24526.6|24511.6|94
1648215900000|2022-03-25 13:45:00|24566.6|24551.6|24586.6|24571.6|24601.6|24586.6|24559.1|24544.1|55
1648216200000|2022-03-25 13:50:00|24584.1|24569.1|24599.1|24584.1|24604.1|24589.1|24574.1|24559.1|68
1648216500000|2022-03-25 13:55:00|24596.6|24581.6|24586.6|24571.6|24601.6|24586.6|24571.6|24556.6|46
1648216800000|2022-03-25 14:00:00|24589.1|24574.1|24579.1|24564.1|24596.6|24581.6|24564.1|24549.1|151
1648217100000|2022-03-25 14:05:00|24576.6|24561.6|24606.6|24591.6|24606.6|24591.6|24571.6|24556.6|79
1648217400000|2022-03-25 14:10:00|24601.6|24586.6|24614.1|24599.1|24626.6|24611.6|24599.1|24584.1|105
1648217700000|2022-03-25 14:15:00|24616.6|24601.6|24609.1|24594.1|24629.1|24614.1|24606.6|24591.6|66
1648218000000|2022-03-25 14:20:00|24606.6|24591.6|24631.6|24616.6|24641.6|24626.6|24606.6|24591.6|81
1648218300000|2022-03-25 14:25:00|24629.1|24614.1|24606.6|24591.6|24631.6|24616.6|24604.1|24589.1|57
1648218600000|2022-03-25 14:30:00|24604.1|24589.1|24631.6|24616.6|24631.6|24616.6|24604.1|24589.1|57
1648218900000|2022-03-25 14:35:00|24629.1|24614.1|24646.6|24631.6|24671.6|24656.6|24629.1|24614.1|152
1648219200000|2022-03-25 14:40:00|24651.6|24636.6|24659.1|24644.1|24661.6|24646.6|24646.6|24631.6|73
1648219500000|2022-03-25 14:45:00|24656.6|24641.6|24676.6|24661.6|24681.6|24666.6|24651.6|24636.6|106
1648219800000|2022-03-25 14:50:00|24681.6|24666.6|24656.6|24641.6|24681.6|24666.6|24649.1|24634.1|118
1648220100000|2022-03-25 14:55:00|24659.1|24644.1|24651.6|24636.6|24661.6|24646.6|24636.6|24621.6|118
1648220400000|2022-03-25 15:00:00|24656.6|24641.6|24631.6|24616.6|24661.6|24646.6|24614.1|24599.1|129
1648220700000|2022-03-25 15:05:00|24629.1|24614.1|24571.6|24556.6|24636.6|24621.6|24566.6|24551.6|166
1648221000000|2022-03-25 15:10:00|24573.1|24558.1|24575.6|24560.6|24583.1|24568.1|24543.1|24528.1|274
1648221300000|2022-03-25 15:15:00|24573.1|24558.1|24560.6|24545.6|24598.1|24583.1|24558.1|24543.1|156
1648221600000|2022-03-25 15:20:00|24563.1|24548.1|24508.1|24493.1|24565.6|24550.6|24508.1|24493.1|164
1648221900000|2022-03-25 15:25:00|24510.6|24495.6|24528.1|24513.1|24533.1|24518.1|24478.1|24463.1|340
1648222200000|2022-03-25 15:30:00|24523.1|24508.1|24528.1|24513.1|24543.1|24528.1|24508.1|24493.1|181
1648222500000|2022-03-25 15:35:00|24525.6|24510.6|24523.1|24508.1|24548.1|24533.1|24518.1|24503.1|121
1648222800000|2022-03-25 15:40:00|24525.6|24510.6|24568.1|24553.1|24568.1|24553.1|24525.6|24510.6|117
1648223100000|2022-03-25 15:45:00|24565.6|24550.6|24553.1|24538.1|24573.1|24558.1|24548.1|24533.1|135
1648223400000|2022-03-25 15:50:00|24550.6|24535.6|24540.6|24525.6|24568.1|24553.1|24538.1|24523.1|155
1648223700000|2022-03-25 15:55:00|24538.1|24523.1|24530.6|24515.6|24548.1|24533.1|24518.1|24503.1|132
1648224000000|2022-03-25 16:00:00|24528.1|24513.1|24523.1|24508.1|24543.1|24528.1|24513.1|24498.1|99
1648224300000|2022-03-25 16:05:00|24525.6|24510.6|24543.1|24528.1|24548.1|24533.1|24525.6|24510.6|98
1648224600000|2022-03-25 16:10:00|24540.6|24525.6|24558.1|24543.1|24563.1|24548.1|24540.6|24525.6|87
1648224900000|2022-03-25 16:15:00|24563.1|24548.1|24568.1|24553.1|24578.1|24563.1|24553.1|24538.1|120
1648225200000|2022-03-25 16:20:00|24565.6|24550.6|24558.1|24543.1|24568.1|24553.1|24545.6|24530.6|264
1648225500000|2022-03-25 16:25:00|24560.6|24545.6|24575.6|24560.6|24578.1|24563.1|24553.1|24538.1|244
1648225800000|2022-03-25 16:30:00|24578.1|24563.1|24575.6|24560.6|24588.1|24573.1|24553.1|24538.1|290
1648226100000|2022-03-25 16:35:00|24573.1|24558.1|24510.6|24495.6|24578.1|24563.1|24503.1|24488.1|288
1648226400000|2022-03-25 16:40:00|24508.1|24493.1|24523.1|24508.1|24528.1|24513.1|24498.1|24483.1|103
1648226700000|2022-03-25 16:45:00|24525.6|24510.6|24543.1|24528.1|24550.6|24535.6|24523.1|24508.1|16
1648227000000|2022-03-25 16:50:00|24545.6|24525.6|24530.6|24510.6|24560.6|24540.6|24525.6|24505.6|225
1648227300000|2022-03-25 16:55:00|24535.6|24505.6|24550.6|24525.6|24550.6|24530.6|24520.6|24500.6|30
1648227600000|2022-03-25 17:00:00|24545.6|24520.6|24560.6|24540.6|24560.6|24540.6|24540.6|24515.6|14
1648227900000|2022-03-25 17:05:00|24555.6|24535.6|24560.6|24535.6|24575.6|24550.6|24550.6|24525.6|33
1648228200000|2022-03-25 17:10:00|24555.6|24530.6|24560.6|24535.6|24565.6|24540.6|24545.6|24525.6|26
1648228500000|2022-03-25 17:15:00|24565.6|24540.6|24590.6|24565.6|24595.6|24575.6|24565.6|24540.6|11
1648228800000|2022-03-25 17:20:00|24595.6|24570.6|24565.6|24540.6|24595.6|24570.6|24565.6|24540.6|19
1648229100000|2022-03-25 17:25:00|24560.6|24545.6|24590.6|24570.6|24590.6|24570.6|24560.6|24540.6|12
1648229400000|2022-03-25 17:30:00|24595.6|24575.6|24615.6|24590.6|24615.6|24595.6|24585.6|24560.6|32
1648229700000|2022-03-25 17:35:00|24610.6|24595.6|24610.6|24590.6|24625.6|24605.6|24605.6|24585.6|88
1648230000000|2022-03-25 17:40:00|24615.6|24595.6|24635.6|24610.6|24635.6|24615.6|24600.6|24580.6|128
1648230300000|2022-03-25 17:45:00|24630.6|24615.6|24635.6|24610.6|24640.6|24615.6|24625.6|24605.6|17
1648230600000|2022-03-25 17:50:00|24640.6|24615.6|24635.6|24610.6|24640.6|24615.6|24630.6|24605.6|9
1648230900000|2022-03-25 17:55:00|24640.6|24615.6|24665.6|24640.6|24670.6|24650.6|24635.6|24615.6|30
1648231200000|2022-03-25 18:00:00|24660.6|24645.6|24685.6|24665.6|24690.6|24665.6|24655.6|24635.6|32
1648231500000|2022-03-25 18:05:00|24680.6|24660.6|24680.6|24660.6|24685.6|24665.6|24680.6|24655.6|21
1648231800000|2022-03-25 18:10:00|24685.6|24665.6|24670.6|24650.6|24685.6|24665.6|24665.6|24640.6|10
1648232100000|2022-03-25 18:15:00|24675.6|24645.6|24660.6|24640.6|24675.6|24655.6|24655.6|24635.6|9
1648232400000|2022-03-25 18:20:00|24665.6|24645.6|24665.6|24645.6|24665.6|24645.6|24660.6|24635.6|11
1648232700000|2022-03-25 18:25:00|24670.6|24640.6|24685.6|24665.6|24685.6|24665.6|24665.6|24640.6|20
1648233000000|2022-03-25 18:30:00|24690.6|24670.6|24685.6|24660.6|24695.6|24675.6|24680.6|24655.6|20
1648233300000|2022-03-25 18:35:00|24680.6|24655.6|24680.6|24655.6|24685.6|24665.6|24675.6|24650.6|8
1648233600000|2022-03-25 18:40:00|24675.6|24660.6|24685.6|24665.6|24685.6|24665.6|24675.6|24655.6|6
1648233900000|2022-03-25 18:45:00|24690.6|24670.6|24675.6|24655.6|24690.6|24670.6|24675.6|24650.6|17
1648234200000|2022-03-25 18:50:00|24680.6|24650.6|24685.6|24660.6|24690.6|24670.6|24680.6|24650.6|25
1648234500000|2022-03-25 18:55:00|24690.6|24665.6|24680.6|24660.6|24690.6|24665.6|24680.6|24655.6|4
1648234800000|2022-03-25 19:00:00|24685.6|24655.6|24660.6|24640.6|24685.6|24660.6|24650.6|24630.6|15
1648235100000|2022-03-25 19:05:00|24665.6|24635.6|24645.6|24625.6|24665.6|24640.6|24645.6|24620.6|7
1648235400000|2022-03-25 19:10:00|24650.6|24630.6|24665.6|24645.6|24670.6|24645.6|24645.6|24630.6|5
1648235700000|2022-03-25 19:15:00|24670.6|24640.6|24645.6|24625.6|24670.6|24640.6|24645.6|24625.6|16
1648236000000|2022-03-25 19:20:00|24650.6|24620.6|24630.6|24610.6|24650.6|24620.6|24630.6|24610.6|20
1648236300000|2022-03-25 19:25:00|24635.6|24615.6|24635.6|24620.6|24645.6|24625.6|24630.6|24610.6|22
1648236600000|2022-03-25 19:30:00|24638.1|24623.1|24638.1|24623.1|24643.1|24628.1|24620.6|24605.6|16
1648236900000|2022-03-25 19:35:00|24635.6|24620.6|24640.6|24625.6|24653.1|24638.1|24630.6|24615.6|13
1648237200000|2022-03-25 19:40:00|24643.1|24628.1|24660.6|24645.6|24673.1|24658.1|24643.1|24628.1|12
1648237500000|2022-03-25 19:45:00|24663.1|24648.1|24680.6|24665.6|24680.6|24665.6|24660.6|24645.6|7
1648237800000|2022-03-25 19:50:00|24683.1|24668.1|24695.6|24680.6|24695.6|24680.6|24675.6|24660.6|9
1648238100000|2022-03-25 19:55:00|24693.1|24678.1|24710.6|24695.6|24715.6|24700.6|24685.6|24670.6|36
1648238400000|2022-03-25 20:00:00|24708.1|24693.1|24710.6|24695.6|24713.1|24698.1|24703.1|24688.1|5
1648238700000|2022-03-25 20:05:00|24713.1|24698.1|24710.6|24695.6|24715.6|24700.6|24710.6|24695.6|4
1648239000000|2022-03-25 20:10:00|24708.1|24693.1|24705.6|24690.6|24708.1|24693.1|24705.6|24690.6|2
1648239300000|2022-03-25 20:15:00|24708.1|24693.1|24710.6|24695.6|24713.1|24698.1|24703.1|24688.1|3
1648239600000|2022-03-25 20:20:00|24713.1|24698.1|24713.1|24698.1|24715.6|24700.6|24710.6|24695.6|0
1648239900000|2022-03-25 20:25:00|24715.6|24700.6|24713.1|24698.1|24718.1|24703.1|24713.1|24698.1|3
1648240200000|2022-03-25 20:30:00|24715.6|24700.6|24733.1|24718.1|24733.1|24718.1|24715.6|24700.6|53
1648240500000|2022-03-25 20:35:00|24735.6|24720.6|24740.6|24725.6|24748.1|24733.1|24735.6|24720.6|40
1648240800000|2022-03-25 20:40:00|24738.1|24723.1|24738.1|24723.1|24738.1|24723.1|24733.1|24718.1|3
1648241100000|2022-03-25 20:45:00|24735.6|24720.6|24725.6|24710.6|24735.6|24720.6|24723.1|24708.1|24
1648241400000|2022-03-25 20:50:00|24723.1|24708.1|24708.1|24693.1|24725.6|24710.6|24708.1|24693.1|16
1648241700000|2022-03-25 20:55:00|24705.6|24690.6|24700.6|24685.6|24710.6|24695.6|24700.6|24685.6|12
1648242000000|2022-03-25 21:00:00|24705.9|24665.9|24705.9|24665.9|24705.9|24665.9|24705.9|24665.9|0
1648418400000|2022-03-27 22:00:00|24702.6|24662.6|24726.1|24686.1|24735.4|24695.4|24702.6|24662.6|0
1648418700000|2022-03-27 22:05:00|24726.2|24686.2|24742.8|24702.8|24742.8|24702.8|24715|24675|0
1648419000000|2022-03-27 22:10:00|24741.6|24701.6|24727.8|24687.8|24742.8|24702.8|24722.3|24682.3|0
1648419300000|2022-03-27 22:15:00|24727.1|24687.1|24720.4|24680.4|24734|24694|24715.4|24675.4|0
1648419600000|2022-03-27 22:20:00|24721|24681|24705.5|24665.5|24722.2|24682.2|24701.7|24661.7|0
1648419900000|2022-03-27 22:25:00|24705.4|24665.4|24696|24656|24705.5|24665.5|24694.1|24654.1|0
1648420200000|2022-03-27 22:30:00|24696.1|24656.1|24685.1|24645.1|24701.6|24661.6|24681.4|24641.4|0
1648420500000|2022-03-27 22:35:00|24685.2|24645.2|24681.4|24641.4|24691.9|24651.9|24680.2|24640.2|0
1648420800000|2022-03-27 22:40:00|24680.2|24640.2|24675.2|24635.2|24683.3|24643.3|24667.8|24627.8|0
1648421100000|2022-03-27 22:45:00|24675.3|24635.3|24677.1|24637.1|24679.5|24639.5|24661.6|24621.6|0
1648421400000|2022-03-27 22:50:00|24677|24637|24659.7|24619.7|24677|24637|24648|24608|0
1648421700000|2022-03-27 22:55:00|24659.8|24619.8|24657.9|24617.9|24662.8|24622.8|24654.2|24614.2|0
1648422000000|2022-03-27 23:00:00|24659.7|24619.7|24667.8|24627.8|24669.6|24629.6|24656|24616|0
1648422300000|2022-03-27 23:05:00|24668.4|24628.4|24659.7|24619.7|24677.1|24637.1|24657.9|24617.9|0
1648422600000|2022-03-27 23:10:00|24659.8|24619.8|24665.9|24625.9|24665.9|24625.9|24649.8|24609.8|0
1648422900000|2022-03-27 23:15:00|24663.5|24623.5|24677.1|24637.1|24687|24647|24663.5|24623.5|0
1648423200000|2022-03-27 23:20:00|24678.3|24638.3|24681.4|24641.4|24687|24647|24677.1|24637.1|0
1648423500000|2022-03-27 23:25:00|24679.5|24639.5|24674.6|24634.6|24679.5|24639.5|24669.6|24629.6|0
1648423800000|2022-03-27 23:30:00|24675.2|24635.2|24668.4|24628.4|24679.5|24639.5|24661.6|24621.6|0
1648424100000|2022-03-27 23:35:00|24667.8|24627.8|24664.7|24624.7|24669.6|24629.6|24661.6|24621.6|0
1648424400000|2022-03-27 23:40:00|24663.5|24623.5|24667.8|24627.8|24674.6|24634.6|24657.9|24617.9|0
1648424700000|2022-03-27 23:45:00|24667.7|24627.7|24658.5|24618.5|24667.7|24627.7|24656.6|24616.6|0
1648425000000|2022-03-27 23:50:00|24657.9|24617.9|24661.6|24621.6|24663.5|24623.5|24656|24616|0
1648425300000|2022-03-27 23:55:00|24659.7|24619.7|24640.2|24600.2|24661.6|24621.6|24640.2|24600.2|0
1648425600000|2022-03-28 00:00:00|24637.7|24597.7|24627.2|24587.2|24640.2|24600.2|24620.4|24580.4|0
1648425900000|2022-03-28 00:05:00|24626.6|24586.6|24628.4|24588.4|24635.9|24595.9|24620.4|24580.4|0
1648426200000|2022-03-28 00:10:00|24626.6|24586.6|24612|24572|24630.3|24590.3|24612|24572|0
1648426500000|2022-03-28 00:15:00|24613.2|24573.2|24633.8|24593.8|24633.8|24593.8|24597.2|24557.2|0
1648426800000|2022-03-28 00:20:00|24633.9|24593.9|24640|24600|24652.4|24612.4|24630.8|24590.8|0
1648427100000|2022-03-28 00:25:00|24642.4|24602.4|24655.5|24615.5|24655.5|24615.5|24640|24600|0
1648427400000|2022-03-28 00:30:00|24654.3|24614.3|24646.1|24606.1|24654.3|24614.3|24639.9|24599.9|0
1648427700000|2022-03-28 00:35:00|24646.2|24606.2|24630.7|24590.7|24646.2|24606.2|24621.4|24581.4|0
1648428000000|2022-03-28 00:40:00|24629.5|24589.5|24633.9|24593.9|24637|24597|24627.6|24587.6|0
1648428300000|2022-03-28 00:45:00|24631.5|24591.5|24602.8|24562.8|24631.5|24591.5|24599.7|24559.7|0
1648428600000|2022-03-28 00:50:00|24605.2|24565.2|24611.9|24571.9|24612|24572|24596.6|24556.6|0
1648428900000|2022-03-28 00:55:00|24610.7|24570.7|24602.6|24562.6|24610.7|24570.7|24596.4|24556.4|0
1648429200000|2022-03-28 01:00:00|24600.3|24560.3|24590.3|24550.3|24605.8|24565.8|24577.8|24537.8|0
1648429500000|2022-03-28 01:05:00|24591.5|24551.5|24605.7|24565.7|24608.9|24568.9|24590.3|24550.3|0
1648429800000|2022-03-28 01:10:00|24606.9|24566.9|24615|24575|24624.4|24584.4|24602.6|24562.6|0
1648430100000|2022-03-28 01:15:00|24423.9|24383.9|24413.9|24373.9|24426.4|24386.4|24413.9|24373.9|0
1648430400000|2022-03-28 01:20:00|24414|24374|24429.4|24389.4|24429.4|24389.4|24407.8|24367.8|0
1648430700000|2022-03-28 01:25:00|24428.2|24388.2|24426.3|24386.3|24438.6|24398.6|24420.1|24380.1|0
1648431000000|2022-03-28 01:30:00|24613.8|24573.8|24615|24575|24615|24575|24602.5|24562.5|0
1648431300000|2022-03-28 01:35:00|24614.9|24574.9|24618|24578|24621.1|24581.1|24608.7|24568.7|0
1648431600000|2022-03-28 01:40:00|24616.8|24576.8|24605.6|24565.6|24616.8|24576.8|24596.3|24556.3|0
1648431900000|2022-03-28 01:45:00|24604.4|24564.4|24608.6|24568.6|24618|24578|24602.5|24562.5|0
1648432200000|2022-03-28 01:50:00|24608.7|24568.7|24639.7|24599.7|24639.7|24599.7|24608.6|24568.6|0
1648432500000|2022-03-28 01:55:00|24637.3|24597.3|24633.5|24593.5|24637.3|24597.3|24621.1|24581.1|0
1648432800000|2022-03-28 02:00:00|24633.6|24593.6|24652.2|24612.2|24658.4|24618.4|24633.5|24593.5|0
1648433100000|2022-03-28 02:05:00|24653.4|24613.4|24661.5|24621.5|24664.6|24624.6|24645.9|24605.9|0
1648433400000|2022-03-28 02:10:00|24664.6|24624.6|24658.4|24618.4|24670.9|24630.9|24658.3|24618.3|0
1648433700000|2022-03-28 02:15:00|24658.3|24618.3|24652|24612|24658.3|24618.3|24645.8|24605.8|0
1648434000000|2022-03-28 02:20:00|24652.1|24612.1|24635.1|24595.1|24652.1|24612.1|24633.3|24593.3|0
1648434300000|2022-03-28 02:25:00|24635|24595|24628.8|24588.8|24635.1|24595.1|24628.8|24588.8|0
1648434600000|2022-03-28 02:30:00|24628.9|24588.9|24635.1|24595.1|24641.3|24601.3|24628.8|24588.8|0
1648434900000|2022-03-28 02:35:00|24637.5|24597.5|24647.5|24607.5|24647.5|24607.5|24635.1|24595.1|0
1648435200000|2022-03-28 02:40:00|24647.6|24607.6|24666.3|24626.3|24666.3|24626.3|24647.6|24607.6|0
1648435500000|2022-03-28 02:45:00|24666.4|24626.4|24672.6|24632.6|24675.7|24635.7|24666.3|24626.3|0
1648435800000|2022-03-28 02:50:00|24672.5|24632.5|24681.9|24641.9|24685.1|24645.1|24672.5|24632.5|0
1648436100000|2022-03-28 02:55:00|24678.8|24638.8|24678.7|24638.7|24681.9|24641.9|24672.5|24632.5|0
1648436400000|2022-03-28 03:00:00|24678.8|24638.8|24685|24645|24691.2|24651.2|24678.8|24638.8|0
1648436700000|2022-03-28 03:05:00|24686.2|24646.2|24688.1|24648.1|24697.4|24657.4|24685|24645|0
1648437000000|2022-03-28 03:10:00|24686.9|24646.9|24685|24645|24686.9|24646.9|24685|24645|0
1648437300000|2022-03-28 03:15:00|24686.2|24646.2|24688.1|24648.1|24688.1|24648.1|24685|24645|0
1648437600000|2022-03-28 03:20:00|24688.2|24648.2|24684.9|24644.9|24688.2|24648.2|24678.7|24638.7|0
1648437900000|2022-03-28 03:25:00|24682.5|24642.5|24678.3|24638.3|24684.7|24644.7|24678.3|24638.3|0
1648438200000|2022-03-28 03:30:00|24678.4|24638.4|24675.3|24635.3|24684.6|24644.6|24672.1|24632.1|0
1648438500000|2022-03-28 03:35:00|24676.4|24636.4|24669.1|24629.1|24678.3|24638.3|24666|24626|0
1648438800000|2022-03-28 03:40:00|24670.3|24630.3|24672.2|24632.2|24672.2|24632.2|24669|24629|0
1648439100000|2022-03-28 03:45:00|24673.4|24633.4|24675.3|24635.3|24678.4|24638.4|24666|24626|0
1648439400000|2022-03-28 03:50:00|24676.5|24636.5|24662.6|24622.6|24684.6|24644.6|24659.5|24619.5|0
1648439700000|2022-03-28 03:55:00|24662.5|24622.5|24671.9|24631.9|24671.9|24631.9|24656.3|24616.3|0
1648440000000|2022-03-28 04:00:00|24669.5|24629.5|24668.8|24628.8|24671.9|24631.9|24665.7|24625.7|0
1648440300000|2022-03-28 04:05:00|24665.7|24625.7|24653.4|24613.4|24671.9|24631.9|24653.4|24613.4|0
1648440600000|2022-03-28 04:10:00|24652.2|24612.2|24647.2|24607.2|24652.2|24612.2|24647.2|24607.2|0
1648440900000|2022-03-28 04:15:00|24644.9|24604.9|24644.1|24604.1|24647.3|24607.3|24641|24601|0
1648441200000|2022-03-28 04:20:00|24641|24601|24641.1|24601.1|24647.3|24607.3|24641|24601|0
1648441500000|2022-03-28 04:25:00|24641|24601|24634.8|24594.8|24641.1|24601.1|24634.8|24594.8|0
1648441800000|2022-03-28 04:30:00|24634.9|24594.9|24635|24595|24635|24595|24634.8|24594.8|0
1648442100000|2022-03-28 04:35:00|24635.2|24595.2|24647.4|24607.4|24653.6|24613.6|24635.2|24595.2|0
1648442400000|2022-03-28 04:40:00|24649.7|24609.7|24647.4|24607.4|24653.6|24613.6|24647.4|24607.4|0
1648442700000|2022-03-28 04:45:00|24647.3|24607.3|24634.9|24594.9|24647.3|24607.3|24634.9|24594.9|0
1648443000000|2022-03-28 04:50:00|24632.6|24592.6|24631.8|24591.8|24634.9|24594.9|24628.7|24588.7|0
1648443300000|2022-03-28 04:55:00|24631.9|24591.9|24625.7|24585.7|24635|24595|24625.6|24585.6|0
1648443600000|2022-03-28 05:00:00|24624.5|24584.5|24622.3|24582.3|24628.4|24588.4|24619|24579|0
1648443900000|2022-03-28 05:05:00|24622.2|24582.2|24615.9|24575.9|24634.7|24594.7|24615.9|24575.9|0
1648444200000|2022-03-28 05:10:00|24614.7|24574.7|24616|24576|24622.2|24582.2|24609.7|24569.7|0
1648444500000|2022-03-28 05:15:00|24615.9|24575.9|24603.5|24563.5|24619.1|24579.1|24600.4|24560.4|0
1648444800000|2022-03-28 05:20:00|24604.7|24564.7|24616|24576|24616|24576|24603.5|24563.5|0
1648445100000|2022-03-28 05:25:00|24616.1|24576.1|24622.2|24582.2|24634.5|24594.5|24616|24576|0
1648445400000|2022-03-28 05:30:00|24624.5|24584.5|24622.1|24582.1|24634.6|24594.6|24622.1|24582.1|0
1648445700000|2022-03-28 05:35:00|24620.9|24580.9|24591.2|24551.2|24620.9|24580.9|24584.7|24544.7|0
1648446000000|2022-03-28 05:40:00|24593.5|24553.5|24588.4|24548.4|24597.4|24557.4|24584.9|24544.9|0
1648446300000|2022-03-28 05:45:00|24589.6|24549.6|24591.5|24551.5|24597.7|24557.7|24585.2|24545.2|0
1648446600000|2022-03-28 05:50:00|24593.9|24553.9|24603.7|24563.7|24610|24570|24585.3|24545.3|0
1648446900000|2022-03-28 05:55:00|24603.8|24563.8|24585.4|24545.4|24610|24570|24579.2|24539.2|0
1648447200000|2022-03-28 06:00:00|24587.7|24547.7|24603.1|24588.1|24616.3|24598.1|24587.7|24547.7|70
1648447500000|2022-03-28 06:05:00|24600.6|24585.6|24573.1|24558.1|24603.1|24588.1|24565.6|24550.6|53
1648447800000|2022-03-28 06:10:00|24570.6|24555.6|24580.6|24565.6|24580.6|24565.6|24550.6|24535.6|39
1648448100000|2022-03-28 06:15:00|24578.1|24563.1|24593.1|24578.1|24593.1|24578.1|24575.6|24560.6|27
1648448400000|2022-03-28 06:20:00|24590.6|24575.6|24618.1|24603.1|24620.6|24605.6|24588.1|24573.1|12
1648448700000|2022-03-28 06:25:00|24620.6|24605.6|24595.6|24580.6|24620.6|24605.6|24590.6|24575.6|8
1648449000000|2022-03-28 06:30:00|24598.1|24583.1|24620.6|24605.6|24623.1|24608.1|24595.6|24580.6|9
1648449300000|2022-03-28 06:35:00|24618.1|24603.1|24630.6|24615.6|24635.6|24620.6|24618.1|24603.1|22
1648449600000|2022-03-28 06:40:00|24628.1|24613.1|24615.6|24600.6|24630.6|24615.6|24608.1|24593.1|17
1648449900000|2022-03-28 06:45:00|24613.1|24598.1|24595.6|24580.6|24615.6|24600.6|24595.6|24580.6|6
1648450200000|2022-03-28 06:50:00|24593.1|24578.1|24618.1|24603.1|24618.1|24603.1|24590.6|24575.6|8
1648450500000|2022-03-28 06:55:00|24620.6|24605.6|24610.6|24595.6|24640.6|24625.6|24610.6|24595.6|41
1648450800000|2022-03-28 07:00:00|24605.6|24590.6|24685.6|24670.6|24685.6|24670.6|24585.6|24570.6|467
1648451100000|2022-03-28 07:05:00|24688.1|24673.1|24768.1|24753.1|24795.6|24780.6|24688.1|24673.1|347
1648451400000|2022-03-28 07:10:00|24770.6|24755.6|24753.1|24738.1|24778.1|24763.1|24725.6|24710.6|328
1648451700000|2022-03-28 07:15:00|24750.6|24735.6|24738.1|24723.1|24768.1|24753.1|24738.1|24723.1|140
1648452000000|2022-03-28 07:20:00|24733.1|24718.1|24773.1|24758.1|24780.6|24765.6|24708.1|24693.1|178
1648452300000|2022-03-28 07:25:00|24775.6|24760.6|24805.6|24790.6|24818.1|24803.1|24760.6|24745.6|243
1648452600000|2022-03-28 07:30:00|24803.1|24788.1|24810.6|24795.6|24820.6|24805.6|24788.1|24773.1|158
1648452900000|2022-03-28 07:35:00|24813.1|24798.1|24780.6|24765.6|24818.1|24803.1|24765.6|24750.6|169
1648453200000|2022-03-28 07:40:00|24785.4|24770.4|24770.4|24755.4|24787.9|24772.9|24757.9|24742.9|135
1648453500000|2022-03-28 07:45:00|24772.9|24757.9|24780.4|24765.4|24787.9|24772.9|24752.9|24737.9|98
1648453800000|2022-03-28 07:50:00|24777.9|24762.9|24807.9|24792.9|24817.9|24802.9|24775.4|24760.4|92
1648454100000|2022-03-28 07:55:00|24802.9|24787.9|24827.9|24812.9|24830.4|24815.4|24782.9|24767.9|142
1648454400000|2022-03-28 08:00:00|24825.4|24810.4|24782.9|24767.9|24827.9|24812.9|24772.9|24757.9|175
1648454700000|2022-03-28 08:05:00|24780.4|24765.4|24770.4|24755.4|24782.9|24767.9|24747.9|24732.9|127
1648455000000|2022-03-28 08:10:00|24767.9|24752.9|24797.9|24782.9|24797.9|24782.9|24757.9|24742.9|76
1648455300000|2022-03-28 08:15:00|24795.4|24780.4|24825.4|24810.4|24827.9|24812.9|24782.9|24767.9|118
1648455600000|2022-03-28 08:20:00|24817.9|24802.9|24855.4|24840.4|24857.9|24842.9|24812.9|24797.9|165
1648455900000|2022-03-28 08:25:00|24857.9|24842.9|24867.9|24852.9|24870.4|24855.4|24847.9|24832.9|126
1648456200000|2022-03-28 08:30:00|24865.4|24850.4|24865.4|24850.4|24877.9|24862.9|24857.9|24842.9|105
1648456500000|2022-03-28 08:35:00|24867.9|24852.9|24872.9|24857.9|24882.9|24867.9|24862.9|24847.9|119
1648456800000|2022-03-28 08:40:00|24870.4|24855.4|24885.4|24870.4|24892.9|24877.9|24862.9|24847.9|63
1648457100000|2022-03-28 08:45:00|24887.9|24872.9|24900.4|24885.4|24907.9|24892.9|24872.9|24857.9|90
1648457400000|2022-03-28 08:50:00|24902.9|24887.9|24922.9|24907.9|24927.9|24912.9|24892.9|24877.9|101
1648457700000|2022-03-28 08:55:00|24920.4|24905.4|24942.9|24927.9|24947.9|24932.9|24917.9|24902.9|156
1648458000000|2022-03-28 09:00:00|24940.4|24925.4|24922.9|24907.9|24947.9|24932.9|24922.9|24907.9|88
1648458300000|2022-03-28 09:05:00|24920.4|24905.4|24912.9|24897.9|24930.4|24915.4|24907.9|24892.9|82
1648458600000|2022-03-28 09:10:00|24910.4|24895.4|24897.9|24882.9|24917.9|24902.9|24897.9|24882.9|103
1648458900000|2022-03-28 09:15:00|24892.9|24877.9|24897.9|24882.9|24900.4|24885.4|24877.9|24862.9|180
1648459200000|2022-03-28 09:20:00|24900.4|24885.4|24920.4|24905.4|24925.4|24910.4|24892.9|24877.9|116
1648459500000|2022-03-28 09:25:00|24922.9|24907.9|24937.9|24922.9|24937.9|24922.9|24920.4|24905.4|52
1648459800000|2022-03-28 09:30:00|24940.4|24925.4|24972.9|24957.9|24972.9|24957.9|24932.9|24917.9|266
1648460100000|2022-03-28 09:35:00|24970.4|24955.4|24997.9|24982.9|25002.9|24987.9|24967.9|24952.9|160
1648460400000|2022-03-28 09:40:00|25002.9|24987.9|25022.9|25007.9|25027.9|25012.9|24997.9|24982.9|231
1648460700000|2022-03-28 09:45:00|25025.4|25010.4|25007.9|24992.9|25037.9|25022.9|25007.9|24992.9|171
1648461000000|2022-03-28 09:50:00|25010.4|24995.4|25007.9|24992.9|25017.9|25002.9|25002.9|24987.9|66
1648461300000|2022-03-28 09:55:00|25005.4|24990.4|25002.9|24987.9|25015.4|25000.4|24997.9|24982.9|72
1648461600000|2022-03-28 10:00:00|25005.4|24990.4|25002.9|24987.9|25012.9|24997.9|24970.4|24955.4|149
1648461900000|2022-03-28 10:05:00|24997.9|24982.9|24997.9|24982.9|25012.9|24997.9|24990.4|24975.4|55
1648462200000|2022-03-28 10:10:00|24995.4|24980.4|25005.4|24990.4|25012.9|24997.9|24990.4|24975.4|41
1648462500000|2022-03-28 10:15:00|25007.9|24992.9|25007.9|24992.9|25015.4|25000.4|25002.9|24987.9|24
1648462800000|2022-03-28 10:20:00|25005.4|24990.4|25015.4|25000.4|25022.9|25007.9|25000.4|24985.4|41
1648463100000|2022-03-28 10:25:00|25012.9|24997.9|25005.4|24990.4|25022.9|25007.9|25002.9|24987.9|90
1648463400000|2022-03-28 10:30:00|25007.9|24992.9|25020.4|25005.4|25022.9|25007.9|25000.4|24985.4|61
1648463700000|2022-03-28 10:35:00|25017.9|25002.9|25025.4|25010.4|25027.9|25012.9|25012.9|24997.9|57
1648464000000|2022-03-28 10:40:00|25027.9|25012.9|25020.4|25005.4|25032.9|25017.9|25017.9|25002.9|41
1648464300000|2022-03-28 10:45:00|25022.9|25007.9|25027.9|25012.9|25037.9|25022.9|25012.9|24997.9|26
1648464600000|2022-03-28 10:50:00|25025.4|25010.4|25037.9|25022.9|25042.9|25027.9|25022.9|25007.9|38
1648464900000|2022-03-28 10:55:00|25040.4|25025.4|25055.4|25040.4|25057.9|25042.9|25030.4|25015.4|41
1648465200000|2022-03-28 11:00:00|25062.9|25047.9|25087.9|25072.9|25090.4|25075.4|25055.4|25040.4|180
1648465500000|2022-03-28 11:05:00|25085.4|25070.4|25072.9|25057.9|25092.9|25077.9|25070.4|25055.4|56
1648465800000|2022-03-28 11:10:00|25075.4|25060.4|25077.9|25062.9|25087.9|25072.9|25062.9|25047.9|48
1648466100000|2022-03-28 11:15:00|25075.4|25060.4|25097.9|25082.9|25097.9|25082.9|25070.4|25055.4|58
1648466400000|2022-03-28 11:20:00|25095.4|25080.4|25087.9|25072.9|25097.9|25082.9|25082.9|25067.9|101
1648466700000|2022-03-28 11:25:00|25090.4|25075.4|25085.4|25070.4|25097.9|25082.9|25082.9|25067.9|32
1648467000000|2022-03-28 11:30:00|25087.9|25072.9|25097.9|25082.9|25107.9|25092.9|25085.4|25070.4|79
1648467300000|2022-03-28 11:35:00|25095.4|25080.4|25077.9|25062.9|25097.9|25082.9|25077.9|25062.9|45
1648467600000|2022-03-28 11:40:00|25072.9|25057.9|25060.4|25045.4|25072.9|25057.9|25047.9|25032.9|51
1648467900000|2022-03-28 11:45:00|25062.9|25047.9|25072.9|25057.9|25077.9|25062.9|25057.9|25042.9|57
1648468200000|2022-03-28 11:50:00|25075.4|25060.4|25062.9|25047.9|25080.4|25065.4|25062.9|25047.9|53
1648468500000|2022-03-28 11:55:00|25060.4|25045.4|25070.4|25055.4|25077.9|25062.9|25057.9|25042.9|36
1648468800000|2022-03-28 12:00:00|25072.9|25057.9|25037.9|25022.9|25072.9|25057.9|25037.9|25022.9|57
1648469100000|2022-03-28 12:05:00|25035.4|25020.4|25032.9|25017.9|25042.9|25027.9|25027.9|25012.9|65
1648469400000|2022-03-28 12:10:00|25030.4|25015.4|25032.9|25017.9|25047.9|25032.9|25027.9|25012.9|53
1648469700000|2022-03-28 12:15:00|25035.4|25020.4|25002.9|24987.9|25037.9|25022.9|25002.9|24987.9|66
1648470000000|2022-03-28 12:20:00|25000.4|24985.4|24972.9|24957.9|25007.9|24992.9|24972.9|24957.9|118
1648470300000|2022-03-28 12:25:00|24975.4|24960.4|24990.4|24975.4|24997.9|24982.9|24975.4|24960.4|76
1648470600000|2022-03-28 12:30:00|24992.9|24977.9|24990.4|24975.4|24992.9|24977.9|24972.9|24957.9|68
1648470900000|2022-03-28 12:35:00|24992.9|24977.9|24977.9|24962.9|24992.9|24977.9|24972.9|24957.9|64
1648471200000|2022-03-28 12:40:00|24975.4|24960.4|24917.9|24902.9|24975.4|24960.4|24907.9|24892.9|182
1648471500000|2022-03-28 12:45:00|24915.4|24900.4|24912.9|24897.9|24922.9|24907.9|24897.9|24882.9|130
1648471800000|2022-03-28 12:50:00|24910.4|24895.4|24922.9|24907.9|24925.4|24910.4|24902.9|24887.9|90
1648472100000|2022-03-28 12:55:00|24925.4|24910.4|24947.9|24932.9|24947.9|24932.9|24922.9|24907.9|67
1648472400000|2022-03-28 13:00:00|24952.9|24937.9|24932.9|24917.9|24957.9|24942.9|24927.9|24912.9|107
1648472700000|2022-03-28 13:05:00|24930.4|24915.4|24942.9|24927.9|24950.4|24935.4|24930.4|24915.4|95
1648473000000|2022-03-28 13:10:00|24945.4|24930.4|24937.9|24922.9|24945.4|24930.4|24910.4|24895.4|75
1648473300000|2022-03-28 13:15:00|24935.4|24920.4|24917.9|24902.9|24937.9|24922.9|24912.9|24897.9|60
1648473600000|2022-03-28 13:20:00|24920.4|24905.4|24907.9|24892.9|24927.9|24912.9|24907.9|24892.9|41
1648473900000|2022-03-28 13:25:00|24912.9|24897.9|24907.9|24892.9|24912.9|24897.9|24892.9|24877.9|85
1648474200000|2022-03-28 13:30:00|24905.4|24890.4|24902.9|24887.9|24947.9|24932.9|24887.9|24872.9|178
1648474500000|2022-03-28 13:35:00|24907.9|24892.9|24912.9|24897.9|24927.9|24912.9|24897.9|24882.9|123
1648474800000|2022-03-28 13:40:00|24910.4|24895.4|24912.9|24897.9|24935.4|24920.4|24907.9|24892.9|130
1648475100000|2022-03-28 13:45:00|24910.4|24895.4|24877.9|24862.9|24915.4|24900.4|24865.4|24850.4|127
1648475400000|2022-03-28 13:50:00|24875.4|24860.4|24907.9|24892.9|24912.9|24897.9|24872.9|24857.9|127
1648475700000|2022-03-28 13:55:00|24905.4|24890.4|24877.9|24862.9|24905.4|24890.4|24867.9|24852.9|105
1648476000000|2022-03-28 14:00:00|24880.4|24865.4|24825.4|24810.4|24882.9|24867.9|24810.4|24795.4|251
1648476300000|2022-03-28 14:05:00|24822.9|24807.9|24817.9|24802.9|24837.9|24822.9|24812.9|24797.9|120
1648476600000|2022-03-28 14:10:00|24816.4|24801.4|24826.4|24811.4|24836.4|24821.4|24801.4|24786.4|137
1648476900000|2022-03-28 14:15:00|24828.9|24813.9|24831.4|24816.4|24836.4|24821.4|24806.4|24791.4|121
1648477200000|2022-03-28 14:20:00|24833.9|24818.9|24841.4|24826.4|24846.4|24831.4|24808.9|24793.9|173
1648477500000|2022-03-28 14:25:00|24843.9|24828.9|24851.4|24836.4|24851.4|24836.4|24823.9|24808.9|95
1648477800000|2022-03-28 14:30:00|24848.9|24833.9|24806.4|24791.4|24858.9|24843.9|24796.4|24781.4|134
1648478100000|2022-03-28 14:35:00|24803.9|24788.9|24796.4|24781.4|24811.4|24796.4|24776.4|24761.4|136
1648478400000|2022-03-28 14:40:00|24798.9|24783.9|24806.4|24791.4|24806.4|24791.4|24793.9|24778.9|103
1648478700000|2022-03-28 14:45:00|24803.9|24788.9|24818.9|24803.9|24833.9|24818.9|24803.9|24788.9|95
1648479000000|2022-03-28 14:50:00|24816.4|24801.4|24811.4|24796.4|24836.4|24821.4|24806.4|24791.4|84
1648479300000|2022-03-28 14:55:00|24813.9|24798.9|24831.4|24816.4|24831.4|24816.4|24811.4|24796.4|80
1648479600000|2022-03-28 15:00:00|24833.9|24818.9|24773.9|24758.9|24836.4|24821.4|24711.4|24696.4|715
1648479900000|2022-03-28 15:05:00|24776.4|24761.4|24786.4|24771.4|24793.9|24778.9|24763.9|24748.9|130
1648480200000|2022-03-28 15:10:00|24788.9|24773.9|24786.4|24771.4|24793.9|24778.9|24761.4|24746.4|134
1648480500000|2022-03-28 15:15:00|24783.9|24768.9|24796.4|24781.4|24801.4|24786.4|24756.4|24741.4|192
1648480800000|2022-03-28 15:20:00|24798.9|24783.9|24788.9|24773.9|24801.4|24786.4|24776.4|24761.4|150
1648481100000|2022-03-28 15:25:00|24786.4|24771.4|24791.4|24776.4|24791.4|24776.4|24761.4|24746.4|216
1648481400000|2022-03-28 15:30:00|24798.9|24783.9|24713.9|24698.9|24798.9|24783.9|24706.4|24691.4|785
1648481700000|2022-03-28 15:35:00|24718.9|24703.9|24721.4|24706.4|24736.4|24721.4|24706.4|24691.4|362
1648482000000|2022-03-28 15:40:00|24718.9|24703.9|24718.9|24703.9|24726.4|24711.4|24711.4|24696.4|70
1648482300000|2022-03-28 15:45:00|24716.4|24701.4|24673.9|24658.9|24718.9|24703.9|24673.9|24658.9|86
1648482600000|2022-03-28 15:50:00|24678.9|24653.9|24678.9|24658.9|24698.9|24678.9|24673.9|24648.9|56
1648482900000|2022-03-28 15:55:00|24683.9|24653.9|24678.9|24658.9|24693.9|24673.9|24673.9|24653.9|82
1648483200000|2022-03-28 16:00:00|24683.9|24653.9|24708.9|24688.9|24708.9|24688.9|24673.9|24653.9|38
1648483500000|2022-03-28 16:05:00|24703.9|24683.9|24693.9|24673.9|24713.9|24693.9|24693.9|24668.9|24
1648483800000|2022-03-28 16:10:00|24688.9|24668.9|24673.9|24653.9|24693.9|24673.9|24663.9|24643.9|32
1648484100000|2022-03-28 16:15:00|24678.9|24658.9|24673.9|24648.9|24688.9|24663.9|24663.9|24643.9|22
1648484400000|2022-03-28 16:20:00|24668.9|24653.9|24693.9|24668.9|24693.9|24673.9|24668.9|24648.9|11
1648484700000|2022-03-28 16:25:00|24688.9|24673.9|24683.9|24658.9|24693.9|24673.9|24678.9|24658.9|10
1648485000000|2022-03-28 16:30:00|24678.9|24663.9|24688.9|24668.9|24693.9|24673.9|24678.9|24658.9|6
1648485300000|2022-03-28 16:35:00|24693.9|24673.9|24703.9|24678.9|24703.9|24678.9|24688.9|24668.9|10
1648485600000|2022-03-28 16:40:00|24698.9|24683.9|24713.9|24688.9|24713.9|24693.9|24698.9|24678.9|22
1648485900000|2022-03-28 16:45:00|24708.9|24683.9|24718.9|24698.9|24718.9|24698.9|24703.9|24683.9|15
1648486200000|2022-03-28 16:50:00|24713.9|24693.9|24733.9|24708.9|24733.9|24708.9|24713.9|24688.9|26
1648486500000|2022-03-28 16:55:00|24738.9|24713.9|24748.9|24723.9|24748.9|24723.9|24733.9|24708.9|7
1648486800000|2022-03-28 17:00:00|24743.9|24728.9|24738.9|24718.9|24748.9|24728.9|24733.9|24713.9|16
1648487100000|2022-03-28 17:05:00|24743.9|24713.9|24723.9|24703.9|24743.9|24718.9|24723.9|24703.9|23
1648487400000|2022-03-28 17:10:00|24718.9|24698.9|24718.9|24698.9|24728.9|24708.9|24713.9|24688.9|25
1648487700000|2022-03-28 17:15:00|24723.9|24703.9|24723.9|24698.9|24728.9|24708.9|24718.9|24698.9|17
1648488000000|2022-03-28 17:20:00|24718.9|24703.9|24738.9|24718.9|24738.9|24718.9|24718.9|24698.9|12
1648488300000|2022-03-28 17:25:00|24733.9|24713.9|24743.9|24723.9|24758.9|24738.9|24733.9|24708.9|46
1648488600000|2022-03-28 17:30:00|24738.9|24718.9|24743.9|24718.9|24753.9|24728.9|24733.9|24713.9|8
1648488900000|2022-03-28 17:35:00|24748.9|24723.9|24743.9|24718.9|24758.9|24733.9|24738.9|24713.9|10
1648489200000|2022-03-28 17:40:00|24738.9|24723.9|24743.9|24718.9|24743.9|24723.9|24738.9|24713.9|5
1648489500000|2022-03-28 17:45:00|24748.9|24723.9|24738.9|24718.9|24748.9|24728.9|24733.9|24713.9|0
1648489800000|2022-03-28 17:50:00|24743.9|24723.9|24733.9|24713.9|24748.9|24723.9|24733.9|24713.9|4
1648490100000|2022-03-28 17:55:00|24738.9|24708.9|24733.9|24713.9|24738.9|24713.9|24728.9|24708.9|5
1648490400000|2022-03-28 18:00:00|24738.9|24708.9|24743.9|24718.9|24753.9|24733.9|24733.9|24708.9|2
1648490700000|2022-03-28 18:05:00|24738.9|24713.9|24753.9|24733.9|24758.9|24738.9|24733.9|24708.9|6
1648491000000|2022-03-28 18:10:00|24758.9|24738.9|24748.9|24723.9|24763.9|24743.9|24733.9|24713.9|16
1648491300000|2022-03-28 18:15:00|24743.9|24728.9|24738.9|24718.9|24758.9|24733.9|24738.9|24718.9|2
1648491600000|2022-03-28 18:20:00|24743.9|24713.9|24753.9|24728.9|24753.9|24733.9|24738.9|24713.9|9
1648491900000|2022-03-28 18:25:00|24748.9|24733.9|24756.4|24741.4|24763.9|24743.9|24748.9|24723.9|14
1648492200000|2022-03-28 18:30:00|24753.9|24738.9|24748.9|24733.9|24758.9|24743.9|24746.4|24731.4|6
1648492500000|2022-03-28 18:35:00|24751.4|24736.4|24751.4|24736.4|24753.9|24738.9|24743.9|24728.9|1
1648492800000|2022-03-28 18:40:00|24748.9|24733.9|24776.4|24761.4|24783.9|24768.9|24748.9|24733.9|48
1648493100000|2022-03-28 18:45:00|24773.9|24758.9|24796.4|24781.4|24801.4|24786.4|24773.9|24758.9|18
1648493400000|2022-03-28 18:50:00|24801.4|24786.4|24823.9|24808.9|24826.4|24811.4|24801.4|24786.4|35
1648493700000|2022-03-28 18:55:00|24826.4|24811.4|24856.4|24841.4|24856.4|24841.4|24823.9|24808.9|20
1648494000000|2022-03-28 19:00:00|24853.9|24838.9|24818.9|24803.9|24853.9|24838.9|24813.9|24798.9|16
1648494300000|2022-03-28 19:05:00|24816.4|24801.4|24833.9|24818.9|24836.4|24821.4|24816.4|24801.4|8
1648494600000|2022-03-28 19:10:00|24831.4|24816.4|24838.9|24823.9|24841.4|24826.4|24826.4|24811.4|10
1648494900000|2022-03-28 19:15:00|24841.4|24826.4|24841.4|24826.4|24846.4|24831.4|24828.9|24813.9|55
1648495200000|2022-03-28 19:20:00|24846.4|24831.4|24851.4|24836.4|24853.9|24838.9|24841.4|24826.4|22
1648495500000|2022-03-28 19:25:00|24848.9|24833.9|24841.4|24826.4|24851.4|24836.4|24836.4|24821.4|18
1648495800000|2022-03-28 19:30:00|24838.9|24823.9|24866.4|24851.4|24868.9|24853.9|24836.4|24821.4|43
1648496100000|2022-03-28 19:35:00|24863.9|24848.9|24833.9|24818.9|24868.9|24853.9|24831.4|24816.4|18
1648496400000|2022-03-28 19:40:00|24831.4|24816.4|24841.4|24826.4|24853.9|24838.9|24826.4|24811.4|22
1648496700000|2022-03-28 19:45:00|24843.9|24828.9|24856.4|24841.4|24856.4|24841.4|24836.4|24821.4|17
1648497000000|2022-03-28 19:50:00|24848.9|24833.9|24838.9|24823.9|24848.9|24833.9|24826.4|24811.4|33
1648497300000|2022-03-28 19:55:00|24841.4|24826.4|24858.9|24843.9|24878.9|24863.9|24838.9|24823.9|16
1648497600000|2022-03-28 20:00:00|24872.3|24832.3|24905.4|24865.4|24913.4|24873.4|24872.3|24832.3|0
1648497900000|2022-03-28 20:05:00|24903.5|24863.5|24901.7|24861.7|24907.2|24867.2|24891.8|24851.8|0
1648498200000|2022-03-28 20:10:00|24901.6|24861.6|24897.7|24857.7|24901.7|24861.7|24893.6|24853.6|0
1648498500000|2022-03-28 20:15:00|24897.8|24857.8|24895.9|24855.9|24901.4|24861.4|24895.9|24855.9|0
1648498800000|2022-03-28 20:20:00|24896.5|24856.5|24897.7|24857.7|24897.7|24857.7|24891.5|24851.5|0
1648499100000|2022-03-28 20:25:00|24895.9|24855.9|24895.9|24855.9|24897.7|24857.7|24895.9|24855.9|0
1648499400000|2022-03-28 20:30:00|24876.9|24836.9|24875.6|24835.6|24878.1|24838.1|24875.6|24835.6|0
1648499700000|2022-03-28 20:35:00|24876.9|24836.9|24878.1|24838.1|24878.1|24838.1|24875.6|24835.6|0
1648500000000|2022-03-28 20:40:00|24876.9|24836.9|24875.6|24835.6|24878.1|24838.1|24875.6|24835.6|0
1648500300000|2022-03-28 20:45:00|24896.5|24856.5|24895.9|24855.9|24897.7|24857.7|24895.9|24855.9|0
1648500900000|2022-03-28 20:55:00|24896.5|24856.5|24894.6|24854.6|24896.5|24856.5|24894.6|24854.6|0
1648501200000|2022-03-28 21:00:00|24895.2|24855.2|24895.2|24855.2|24895.2|24855.2|24894|24854|0
1648501500000|2022-03-28 21:05:00|24894.6|24854.6|24893.2|24853.2|24894.6|24854.6|24890.2|24850.2|0
1648501800000|2022-03-28 21:10:00|24892.6|24852.6|24890.2|24850.2|24893.2|24853.2|24889.6|24849.6|0
1648502100000|2022-03-28 21:15:00|24893.2|24853.2|24891.4|24851.4|24893.2|24853.2|24890.8|24850.8|0
1648502400000|2022-03-28 21:20:00|24890.8|24850.8|24893.2|24853.2|24893.2|24853.2|24888.4|24848.4|0
1648502700000|2022-03-28 21:25:00|24893.8|24853.8|24891.4|24851.4|24894.4|24854.4|24890.8|24850.8|0
1648503000000|2022-03-28 21:30:00|24886.5|24846.5|24891.4|24851.4|24891.4|24851.4|24886.5|24846.5|0
1648503300000|2022-03-28 21:35:00|24892.6|24852.6|24890.8|24850.8|24892.6|24852.6|24890.2|24850.2|0
1648503600000|2022-03-28 21:40:00|24890.2|24850.2|24887.6|24847.6|24892|24852|24887.1|24847.1|0
1648503900000|2022-03-28 21:45:00|24888.2|24848.2|24890.6|24850.6|24893|24853|24888.2|24848.2|0
1648504200000|2022-03-28 21:50:00|24889.4|24849.4|24892.8|24852.8|24892.8|24852.8|24889.4|24849.4|0
1648504500000|2022-03-28 21:55:00|24891.6|24851.6|24893.4|24853.4|24893.4|24853.4|24891.6|24851.6|0
1648504800000|2022-03-28 22:00:00|24893.3|24853.3|24877.2|24837.2|24894|24854|24873.5|24833.5|0
1648505100000|2022-03-28 22:05:00|24875.4|24835.4|24875.4|24835.4|24877.2|24837.2|24871.7|24831.7|0
1648505400000|2022-03-28 22:10:00|24875.3|24835.3|24873.5|24833.5|24875.4|24835.4|24863.6|24823.6|0
1648505700000|2022-03-28 22:15:00|24873.6|24833.6|24869.2|24829.2|24877.2|24837.2|24869.2|24829.2|0
1648506000000|2022-03-28 22:20:00|24870.4|24830.4|24875.4|24835.4|24875.4|24835.4|24870.4|24830.4|0
1648506300000|2022-03-28 22:25:00|24875.3|24835.3|24871.7|24831.7|24875.3|24835.3|24869.2|24829.2|0
1648506600000|2022-03-28 22:30:00|24872.3|24832.3|24881|24841|24892.7|24852.7|24871.7|24831.7|0
1648506900000|2022-03-28 22:35:00|24880.9|24840.9|24882.8|24842.8|24887.8|24847.8|24878.5|24838.5|0
1648507200000|2022-03-28 22:40:00|24884.1|24844.1|24875.4|24835.4|24885.9|24845.9|24875.4|24835.4|0
1648507500000|2022-03-28 22:45:00|24877.2|24837.2|24881|24841|24885.3|24845.3|24875.4|24835.4|0
1648507800000|2022-03-28 22:50:00|24882.2|24842.2|24877.2|24837.2|24889|24849|24875.4|24835.4|0
1648508100000|2022-03-28 22:55:00|24877.3|24837.3|24887.1|24847.1|24889|24849|24877.3|24837.3|0
1648508400000|2022-03-28 23:00:00|24887.2|24847.2|24889.3|24849.3|24894.9|24854.9|24887.1|24847.1|0
1648508700000|2022-03-28 23:05:00|24888.1|24848.1|24891.2|24851.2|24894.9|24854.9|24887.5|24847.5|0
1648509000000|2022-03-28 23:10:00|24893.1|24853.1|24888.1|24848.1|24893.1|24853.1|24887.5|24847.5|0
1648509300000|2022-03-28 23:15:00|24887.5|24847.5|24881.3|24841.3|24893.1|24853.1|24879.4|24839.4|0
1648509600000|2022-03-28 23:20:00|24883.2|24843.2|24883.2|24843.2|24884.4|24844.4|24876.3|24836.3|0
1648509900000|2022-03-28 23:25:00|24887.5|24847.5|24894.9|24854.9|24894.9|24854.9|24879.4|24839.4|0
1648510200000|2022-03-28 23:30:00|24895|24855|24897.4|24857.4|24904.8|24864.8|24891.2|24851.2|0
1648510500000|2022-03-28 23:35:00|24898|24858|24899.2|24859.2|24903|24863|24898|24858|0
1648510800000|2022-03-28 23:40:00|24899.3|24859.3|24906.7|24866.7|24908.5|24868.5|24894.9|24854.9|0
1648511100000|2022-03-28 23:45:00|24906.6|24866.6|24897.4|24857.4|24906.7|24866.7|24894.9|24854.9|0
1648511400000|2022-03-28 23:50:00|24897.3|24857.3|24881.3|24841.3|24899.2|24859.2|24879.4|24839.4|0
1648511700000|2022-03-28 23:55:00|24879.4|24839.4|24879.4|24839.4|24883.2|24843.2|24877.6|24837.6|0
1648512000000|2022-03-29 00:00:00|24879.5|24839.5|24872|24832|24887.5|24847.5|24867.7|24827.7|0
1648512300000|2022-03-29 00:05:00|24869.5|24829.5|24869.5|24829.5|24872|24832|24864|24824|0
1648512600000|2022-03-29 00:10:00|24869.6|24829.6|24869.5|24829.5|24872|24832|24860.2|24820.2|0
1648512900000|2022-03-29 00:15:00|24867.7|24827.7|24883.4|24843.4|24892.6|24852.6|24865.2|24825.2|0
1648513200000|2022-03-29 00:20:00|24883.3|24843.3|24895.7|24855.7|24901.9|24861.9|24880.3|24840.3|0
1648513500000|2022-03-29 00:25:00|24896.9|24856.9|24895.7|24855.7|24901.9|24861.9|24889.5|24849.5|0
1648513800000|2022-03-29 00:30:00|24893.4|24853.4|24889.6|24849.6|24895.7|24855.7|24889.5|24849.5|0
1648514100000|2022-03-29 00:35:00|24889.5|24849.5|24901.9|24861.9|24901.9|24861.9|24889.5|24849.5|0
1648514400000|2022-03-29 00:40:00|24902|24862|24908.2|24868.2|24923.7|24883.7|24901.9|24861.9|0
1648514700000|2022-03-29 00:45:00|24908.3|24868.3|24902|24862|24914.4|24874.4|24901.9|24861.9|0
1648515000000|2022-03-29 00:50:00|24903.1|24863.1|24908.1|24868.1|24914.3|24874.3|24901.9|24861.9|0
1648515300000|2022-03-29 00:55:00|24910.5|24870.5|24895.7|24855.7|24914.3|24874.3|24895.7|24855.7|0
1648515600000|2022-03-29 01:00:00|24898.1|24858.1|24902|24862|24914.3|24874.3|24895.7|24855.7|0
1648515900000|2022-03-29 01:05:00|24901.9|24861.9|24902|24862|24908.1|24868.1|24901.9|24861.9|0
1648516200000|2022-03-29 01:10:00|24901.9|24861.9|24920.4|24880.4|24920.4|24880.4|24895.7|24855.7|0
1648516500000|2022-03-29 01:15:00|24920.3|24880.3|24926.5|24886.5|24926.7|24886.7|24914.1|24874.1|0
1648516800000|2022-03-29 01:20:00|24926.6|24886.6|24932.8|24892.8|24932.8|24892.8|24926.5|24886.5|0
1648517100000|2022-03-29 01:25:00|24934|24894|24926.6|24886.6|24939|24899|24926.6|24886.6|0
1648517400000|2022-03-29 01:30:00|24929|24889|24939.1|24899.1|24939.1|24899.1|24929|24889|0
1648517700000|2022-03-29 01:35:00|24939.2|24899.2|24958.2|24918.2|24958.2|24918.2|24939.2|24899.2|0
1648518000000|2022-03-29 01:40:00|24958.1|24918.1|24952|24912|24958.2|24918.2|24951.9|24911.9|0
1648518300000|2022-03-29 01:45:00|24953.2|24913.2|24945.8|24905.8|24958.2|24918.2|24945.7|24905.7|0
1648518600000|2022-03-29 01:50:00|24948.1|24908.1|24945.7|24905.7|24952|24912|24945.7|24905.7|0
1648518900000|2022-03-29 01:55:00|24943.4|24903.4|24945.7|24905.7|24948.9|24908.9|24939.5|24899.5|0
1648519200000|2022-03-29 02:00:00|24945.8|24905.8|24933.3|24893.3|24945.8|24905.8|24933.3|24893.3|0
1648519500000|2022-03-29 02:05:00|24934.5|24894.5|24927.1|24887.1|24939.5|24899.5|24927.1|24887.1|0
1648519800000|2022-03-29 02:10:00|24924.7|24884.7|24927.1|24887.1|24933.3|24893.3|24920.9|24880.9|0
1648520100000|2022-03-29 02:15:00|24927|24887|24927.1|24887.1|24927.1|24887.1|24920.9|24880.9|0
1648520400000|2022-03-29 02:20:00|24925.9|24885.9|24927.1|24887.1|24927.1|24887.1|24920.8|24880.8|0
1648520700000|2022-03-29 02:25:00|24927|24887|24920.8|24880.8|24927.1|24887.1|24914.6|24874.6|0
1648521000000|2022-03-29 02:30:00|24920.9|24880.9|24914.6|24874.6|24927.1|24887.1|24908.5|24868.5|0
1648521300000|2022-03-29 02:35:00|24912.3|24872.3|24902.2|24862.2|24912.3|24872.3|24902.2|24862.2|0
1648521600000|2022-03-29 02:40:00|24901|24861|24908.4|24868.4|24908.4|24868.4|24896|24856|0
1648521900000|2022-03-29 02:45:00|24906|24866|24902.3|24862.3|24906|24866|24902.2|24862.2|0
1648522200000|2022-03-29 02:50:00|24899.9|24859.9|24902.3|24862.3|24908.5|24868.5|24896.1|24856.1|0
1648522500000|2022-03-29 02:55:00|24901.1|24861.1|24902.3|24862.3|24902.3|24862.3|24896.1|24856.1|0
1648522800000|2022-03-29 03:00:00|24899.9|24859.9|24902.3|24862.3|24908.5|24868.5|24896.1|24856.1|0
1648523100000|2022-03-29 03:05:00|24903.5|24863.5|24914.7|24874.7|24914.7|24874.7|24902.3|24862.3|0
1648523700000|2022-03-29 03:15:00|24919.4|24879.4|24927|24887|24927|24887|24919.4|24879.4|0
1648524000000|2022-03-29 03:20:00|24927.1|24887.1|24933.2|24893.2|24933.2|24893.2|24927|24887|0
1648524300000|2022-03-29 03:25:00|24932.1|24892.1|24927|24887|24933.2|24893.2|24920.8|24880.8|0
1648524600000|2022-03-29 03:30:00|24925.8|24885.8|24914.7|24874.7|24925.8|24885.8|24908.4|24868.4|0
1648524900000|2022-03-29 03:35:00|24914.6|24874.6|24908.5|24868.5|24914.7|24874.7|24908.4|24868.4|0
1648525200000|2022-03-29 03:40:00|24908.4|24868.4|24908.5|24868.5|24914.6|24874.6|24902.2|24862.2|0
1648525500000|2022-03-29 03:45:00|24910.8|24870.8|24902.2|24862.2|24914.7|24874.7|24902.2|24862.2|0
1648525800000|2022-03-29 03:50:00|24902.3|24862.3|24908.4|24868.4|24908.5|24868.5|24902.2|24862.2|0
1648526100000|2022-03-29 03:55:00|24908.5|24868.5|24908.5|24868.5|24914.6|24874.6|24902.3|24862.3|0
1648526400000|2022-03-29 04:00:00|24910.8|24870.8|24914.7|24874.7|24920.9|24880.9|24908.5|24868.5|0
1648526700000|2022-03-29 04:05:00|24914.6|24874.6|24914.7|24874.7|24914.7|24874.7|24908.4|24868.4|0
1648527000000|2022-03-29 04:10:00|24917.1|24877.1|24914.7|24874.7|24920.9|24880.9|24914.7|24874.7|0
1648527300000|2022-03-29 04:15:00|24917|24877|24920.8|24880.8|24920.9|24880.9|24917|24877|0
1648527600000|2022-03-29 04:20:00|24923.2|24883.2|24927|24887|24927|24887|24920.8|24880.8|0
1648527900000|2022-03-29 04:25:00|24926.9|24886.9|24923.9|24883.9|24927|24887|24923.8|24883.8|0
1648528200000|2022-03-29 04:30:00|24925|24885|24920.8|24880.8|24927|24887|24920.8|24880.8|0
1648528500000|2022-03-29 04:35:00|24920.7|24880.7|24920.8|24880.8|24920.8|24880.8|24920.7|24880.7|0
1648528800000|2022-03-29 04:40:00|24920.4|24880.4|24920.4|24880.4|24926.6|24886.6|24920.4|24880.4|0
1648529100000|2022-03-29 04:45:00|24922.8|24882.8|24920.6|24880.6|24926.7|24886.7|24920.5|24880.5|0
1648529400000|2022-03-29 04:50:00|24922.9|24882.9|24926.8|24886.8|24926.8|24886.8|24920.6|24880.6|0
1648529700000|2022-03-29 04:55:00|24925.6|24885.6|24926.8|24886.8|24926.8|24886.8|24920.6|24880.6|0
1648530000000|2022-03-29 05:00:00|24924.4|24884.4|24920.7|24880.7|24933.1|24893.1|24920.6|24880.6|0
1648530300000|2022-03-29 05:05:00|24923.1|24883.1|24908.1|24868.1|24933|24893|24908.1|24868.1|0
1648530600000|2022-03-29 05:10:00|24908.2|24868.2|24914.4|24874.4|24914.4|24874.4|24908.2|24868.2|0
1648530900000|2022-03-29 05:15:00|24916.8|24876.8|24920.6|24880.6|24926.8|24886.8|24914.4|24874.4|0
1648531200000|2022-03-29 05:20:00|24921.8|24881.8|24920.6|24880.6|24926.8|24886.8|24920.6|24880.6|0
1648531500000|2022-03-29 05:25:00|24920.7|24880.7|24932.8|24892.8|24939.4|24899.4|24920.7|24880.7|0
1648531800000|2022-03-29 05:30:00|24935.1|24895.1|24964|24924|24976.4|24936.4|24935.1|24895.1|0
1648532100000|2022-03-29 05:35:00|24966.4|24926.4|24957.7|24917.7|24970.2|24930.2|24957.7|24917.7|0
1648532400000|2022-03-29 05:40:00|24958.9|24918.9|24976.1|24936.1|24976.1|24936.1|24957.7|24917.7|0
1648532700000|2022-03-29 05:45:00|24976|24936|24976|24936|24988.4|24948.4|24969.8|24929.8|0
1648533000000|2022-03-29 05:50:00|24978.3|24938.3|24994.7|24954.7|25000.9|24960.9|24978.3|24938.3|0
1648533300000|2022-03-29 05:55:00|24995.8|24955.8|24988.6|24948.6|24997.8|24957.8|24976.1|24936.1|0
1648533600000|2022-03-29 06:00:00|24986.3|24946.3|24931.4|24916.4|24988.7|24948.7|24926.4|24911.4|43
1648533900000|2022-03-29 06:05:00|24928.9|24913.9|24938.9|24923.9|24941.4|24926.4|24903.9|24888.9|39
1648534200000|2022-03-29 06:10:00|24941.4|24926.4|24938.9|24923.9|24953.9|24938.9|24926.4|24911.4|50
1648534500000|2022-03-29 06:15:00|24936.4|24921.4|24948.9|24933.9|24951.4|24936.4|24923.9|24908.9|63
1648534800000|2022-03-29 06:20:00|24951.4|24936.4|24951.4|24936.4|24956.4|24941.4|24946.4|24931.4|31
1648535100000|2022-03-29 06:25:00|24948.9|24933.9|24943.9|24928.9|24953.9|24938.9|24941.4|24926.4|31
1648535400000|2022-03-29 06:30:00|24941.4|24926.4|24901.4|24886.4|24946.4|24931.4|24901.4|24886.4|20
1648535700000|2022-03-29 06:35:00|24898.9|24883.9|24908.9|24893.9|24911.4|24896.4|24893.9|24878.9|34
1648536000000|2022-03-29 06:40:00|24911.4|24896.4|24906.4|24891.4|24916.4|24901.4|24903.9|24888.9|18
1648536300000|2022-03-29 06:45:00|24903.9|24888.9|24936.4|24921.4|24948.9|24933.9|24903.9|24888.9|63
1648536600000|2022-03-29 06:50:00|24938.9|24923.9|24963.9|24948.9|24966.4|24951.4|24926.4|24911.4|43
1648536900000|2022-03-29 06:55:00|24961.4|24946.4|24993.9|24978.9|25001.4|24986.4|24943.9|24928.9|71
1648537200000|2022-03-29 07:00:00|24996.4|24981.4|25023.9|25008.9|25048.9|25033.9|24993.9|24978.9|497
1648537500000|2022-03-29 07:05:00|25026.4|25011.4|24936.4|24921.4|25033.9|25018.9|24936.4|24921.4|320
1648537800000|2022-03-29 07:10:00|24933.9|24918.9|24958.9|24943.9|24976.4|24961.4|24916.4|24901.4|262
1648538100000|2022-03-29 07:15:00|24956.4|24941.4|24951.4|24936.4|24991.4|24976.4|24946.4|24931.4|231
1648538400000|2022-03-29 07:20:00|24946.4|24931.4|25068.9|25053.9|25088.9|25073.9|24946.4|24931.4|483
1648538700000|2022-03-29 07:25:00|25071.4|25056.4|25116.4|25101.4|25121.4|25106.4|25061.4|25046.4|351
1648539000000|2022-03-29 07:30:00|25121.4|25106.4|25068.9|25053.9|25123.9|25108.9|25061.4|25046.4|445
1648539300000|2022-03-29 07:35:00|25066.4|25051.4|25048.9|25033.9|25071.4|25056.4|25033.9|25018.9|183
1648539600000|2022-03-29 07:40:00|25049.8|25034.8|25024.8|25009.8|25052.3|25037.3|25019.8|25004.8|179
1648539900000|2022-03-29 07:45:00|25022.3|25007.3|25017.3|25002.3|25027.3|25012.3|24992.3|24977.3|206
1648540200000|2022-03-29 07:50:00|25022.3|25007.3|25017.3|25002.3|25039.8|25024.8|25002.3|24987.3|226
1648540500000|2022-03-29 07:55:00|25022.3|25007.3|25029.8|25014.8|25037.3|25022.3|24997.3|24982.3|117
1648540800000|2022-03-29 08:00:00|25027.3|25012.3|25072.3|25057.3|25072.3|25057.3|25017.3|25002.3|104
1648541100000|2022-03-29 08:05:00|25069.8|25054.8|25084.8|25069.8|25089.8|25074.8|25062.3|25047.3|133
1648541400000|2022-03-29 08:10:00|25087.3|25072.3|25092.3|25077.3|25099.8|25084.8|25072.3|25057.3|102
1648541700000|2022-03-29 08:15:00|25087.3|25072.3|25102.3|25087.3|25107.3|25092.3|25084.8|25069.8|78
1648542000000|2022-03-29 08:20:00|25099.8|25084.8|25077.3|25062.3|25107.3|25092.3|25057.3|25042.3|110
1648542300000|2022-03-29 08:25:00|25074.8|25059.8|25087.3|25072.3|25092.3|25077.3|25062.3|25047.3|59
1648542600000|2022-03-29 08:30:00|25089.8|25074.8|25067.3|25052.3|25092.3|25077.3|25057.3|25042.3|49
1648542900000|2022-03-29 08:35:00|25069.8|25054.8|25097.3|25082.3|25097.3|25082.3|25057.3|25042.3|74
1648543200000|2022-03-29 08:40:00|25094.8|25079.8|25127.3|25112.3|25132.3|25117.3|25094.8|25079.8|215
1648543500000|2022-03-29 08:45:00|25132.3|25117.3|25124.8|25109.8|25132.3|25117.3|25107.3|25092.3|39
1648543800000|2022-03-29 08:50:00|25127.3|25112.3|25092.3|25077.3|25127.3|25112.3|25089.8|25074.8|83
1648544100000|2022-03-29 08:55:00|25094.8|25079.8|25104.8|25089.8|25104.8|25089.8|25089.8|25074.8|47
1648544400000|2022-03-29 09:00:00|25107.3|25092.3|25134.8|25119.8|25137.3|25122.3|25097.3|25082.3|75
1648544700000|2022-03-29 09:05:00|25137.3|25122.3|25184.8|25169.8|25242.3|25227.3|25127.3|25112.3|828
1648545000000|2022-03-29 09:10:00|25187.3|25172.3|25204.8|25189.8|25229.8|25214.8|25187.3|25172.3|250
1648545300000|2022-03-29 09:15:00|25202.3|25187.3|25207.3|25192.3|25219.8|25204.8|25164.8|25149.8|210
1648545600000|2022-03-29 09:20:00|25209.8|25194.8|25234.8|25219.8|25239.8|25224.8|25197.3|25182.3|124
1648545900000|2022-03-29 09:25:00|25237.3|25222.3|25222.3|25207.3|25242.3|25227.3|25212.3|25197.3|221
1648546200000|2022-03-29 09:30:00|25224.8|25209.8|25232.3|25217.3|25237.3|25222.3|25202.3|25187.3|217
1648546500000|2022-03-29 09:35:00|25234.8|25219.8|25272.3|25257.3|25272.3|25257.3|25227.3|25212.3|187
1648546800000|2022-03-29 09:40:00|25274.8|25259.8|25272.3|25257.3|25292.3|25277.3|25267.3|25252.3|341
1648547100000|2022-03-29 09:45:00|25274.8|25259.8|25269.8|25254.8|25284.8|25269.8|25252.3|25237.3|115
1648547400000|2022-03-29 09:50:00|25272.3|25257.3|25259.8|25244.8|25282.3|25267.3|25252.3|25237.3|58
1648547700000|2022-03-29 09:55:00|25257.3|25242.3|25242.3|25227.3|25259.8|25244.8|25237.3|25222.3|117
1648548000000|2022-03-29 10:00:00|25244.8|25229.8|25267.3|25252.3|25267.3|25252.3|25232.3|25217.3|137
1648548300000|2022-03-29 10:05:00|25264.8|25249.8|25227.3|25212.3|25267.3|25252.3|25212.3|25197.3|146
1648548600000|2022-03-29 10:10:00|25229.8|25214.8|25252.3|25237.3|25257.3|25242.3|25229.8|25214.8|90
1648548900000|2022-03-29 10:15:00|25254.8|25239.8|25262.3|25247.3|25267.3|25252.3|25252.3|25237.3|55
1648549200000|2022-03-29 10:20:00|25264.8|25249.8|25267.3|25252.3|25279.8|25264.8|25262.3|25247.3|85
1648549500000|2022-03-29 10:25:00|25269.8|25254.8|25262.3|25247.3|25279.8|25264.8|25257.3|25242.3|117
1648549800000|2022-03-29 10:30:00|25259.8|25244.8|25239.8|25224.8|25272.3|25257.3|25237.3|25222.3|132
1648550100000|2022-03-29 10:35:00|25242.3|25227.3|25257.3|25242.3|25257.3|25242.3|25239.8|25224.8|75
1648550400000|2022-03-29 10:40:00|25259.8|25244.8|25267.3|25252.3|25282.3|25267.3|25257.3|25242.3|106
1648550700000|2022-03-29 10:45:00|25272.3|25257.3|25269.8|25254.8|25282.3|25267.3|25264.8|25249.8|165
1648551000000|2022-03-29 10:50:00|25267.3|25252.3|25272.3|25257.3|25277.3|25262.3|25257.3|25242.3|64
1648551300000|2022-03-29 10:55:00|25274.8|25259.8|25262.3|25247.3|25282.3|25267.3|25254.8|25239.8|46
1648551600000|2022-03-29 11:00:00|25259.8|25244.8|25264.8|25249.8|25272.3|25257.3|25247.3|25232.3|62
1648551900000|2022-03-29 11:05:00|25262.3|25247.3|25237.3|25222.3|25267.3|25252.3|25237.3|25222.3|34
1648552200000|2022-03-29 11:10:00|25232.3|25217.3|25209.8|25194.8|25234.8|25219.8|25202.3|25187.3|291
1648552500000|2022-03-29 11:15:00|25207.3|25192.3|25199.8|25184.8|25209.8|25194.8|25187.3|25172.3|70
1648552800000|2022-03-29 11:20:00|25202.3|25187.3|25202.3|25187.3|25207.3|25192.3|25192.3|25177.3|38
1648553100000|2022-03-29 11:25:00|25197.3|25182.3|25129.8|25114.8|25202.3|25187.3|25127.3|25112.3|142
1648553400000|2022-03-29 11:30:00|25132.3|25117.3|25134.8|25119.8|25147.3|25132.3|25119.8|25104.8|109
1648553700000|2022-03-29 11:35:00|25132.3|25117.3|25159.8|25144.8|25167.3|25152.3|25127.3|25112.3|117
1648554000000|2022-03-29 11:40:00|25157.1|25142.1|25194.6|25179.6|25289.6|25274.6|25134.6|25119.6|1280
1648554300000|2022-03-29 11:45:00|25199.6|25184.6|25282.1|25267.1|25304.6|25289.6|25194.6|25179.6|984
1648554600000|2022-03-29 11:50:00|25284.6|25269.6|25327.1|25312.1|25349.6|25334.6|25279.6|25264.6|434
1648554900000|2022-03-29 11:55:00|25324.6|25309.6|25332.1|25317.1|25344.6|25329.6|25284.6|25269.6|367
1648555200000|2022-03-29 12:00:00|25329.6|25314.6|25354.6|25339.6|25384.6|25369.6|25324.6|25309.6|401
1648555500000|2022-03-29 12:05:00|25352.1|25337.1|25374.6|25359.6|25387.1|25372.1|25352.1|25337.1|225
1648555800000|2022-03-29 12:10:00|25377.1|25362.1|25367.1|25352.1|25389.6|25374.6|25354.6|25339.6|244
1648556100000|2022-03-29 12:15:00|25369.6|25354.6|25372.1|25357.1|25404.6|25389.6|25369.6|25354.6|171
1648556400000|2022-03-29 12:20:00|25374.6|25359.6|25439.6|25424.6|25439.6|25424.6|25364.6|25349.6|279
1648556700000|2022-03-29 12:25:00|25442.1|25427.1|25479.6|25464.6|25482.1|25467.1|25442.1|25427.1|301
1648557000000|2022-03-29 12:30:00|25477.1|25462.1|25489.6|25474.6|25514.6|25499.6|25467.1|25452.1|390
1648557300000|2022-03-29 12:35:00|25487.1|25472.1|25477.1|25462.1|25514.6|25499.6|25464.6|25449.6|158
1648557600000|2022-03-29 12:40:00|25479.6|25464.6|25489.6|25474.6|25489.6|25474.6|25452.1|25437.1|169
1648557900000|2022-03-29 12:45:00|25497.1|25482.1|25494.6|25479.6|25499.6|25484.6|25464.6|25449.6|238
1648558200000|2022-03-29 12:50:00|25497.1|25482.1|25509.6|25494.6|25519.6|25504.6|25469.6|25454.6|274
1648558500000|2022-03-29 12:55:00|25512.1|25497.1|25494.6|25479.6|25514.6|25499.6|25484.6|25469.6|910
1648558800000|2022-03-29 13:00:00|25497.1|25482.1|25494.6|25479.6|25497.1|25482.1|25454.6|25439.6|225
1648559100000|2022-03-29 13:05:00|25497.1|25482.1|25464.6|25449.6|25504.6|25489.6|25454.6|25439.6|211
1648559400000|2022-03-29 13:10:00|25462.1|25447.1|25464.6|25449.6|25469.6|25454.6|25434.6|25419.6|183
1648559700000|2022-03-29 13:15:00|25462.1|25447.1|25404.6|25389.6|25467.1|25452.1|25389.6|25374.6|164
1648560000000|2022-03-29 13:20:00|25399.6|25384.6|25434.6|25419.6|25447.1|25432.1|25384.6|25369.6|137
1648560300000|2022-03-29 13:25:00|25437.1|25422.1|25394.6|25379.6|25444.6|25429.6|25384.6|25369.6|133
1648560600000|2022-03-29 13:30:00|25389.6|25374.6|25417.1|25402.1|25439.6|25424.6|25359.6|25344.6|319
1648560900000|2022-03-29 13:35:00|25419.6|25404.6|25357.1|25342.1|25424.6|25409.6|25344.6|25329.6|218
1648561200000|2022-03-29 13:40:00|25354.6|25339.6|25359.6|25344.6|25369.6|25354.6|25337.1|25322.1|211
1648561500000|2022-03-29 13:45:00|25362.1|25347.1|25319.6|25304.6|25377.1|25362.1|25317.1|25302.1|200
1648561800000|2022-03-29 13:50:00|25314.6|25299.6|25299.6|25284.6|25322.1|25307.1|25289.6|25274.6|196
1648562100000|2022-03-29 13:55:00|25294.6|25279.6|25347.1|25332.1|25349.6|25334.6|25287.1|25272.1|225
1648562400000|2022-03-29 14:00:00|25349.6|25334.6|25334.6|25319.6|25359.6|25344.6|25302.1|25287.1|376
1648562700000|2022-03-29 14:05:00|25337.1|25322.1|25334.6|25319.6|25349.6|25334.6|25307.1|25292.1|132
1648563000000|2022-03-29 14:10:00|25330.6|25315.6|25253.1|25238.1|25355.6|25340.6|25233.1|25218.1|482
1648563300000|2022-03-29 14:15:00|25255.6|25240.6|25245.6|25230.6|25290.6|25275.6|25240.6|25225.6|253
1648563600000|2022-03-29 14:20:00|25243.1|25228.1|25265.6|25250.6|25268.1|25253.1|25238.1|25223.1|186
1648563900000|2022-03-29 14:25:00|25263.1|25248.1|25298.1|25283.1|25298.1|25283.1|25233.1|25218.1|230
1648564200000|2022-03-29 14:30:00|25295.6|25280.6|25263.1|25248.1|25305.6|25290.6|25260.6|25245.6|203
1648564500000|2022-03-29 14:35:00|25265.6|25250.6|25235.6|25220.6|25283.1|25268.1|25225.6|25210.6|177
1648564800000|2022-03-29 14:40:00|25233.1|25218.1|25290.6|25275.6|25290.6|25275.6|25200.6|25185.6|481
1648565100000|2022-03-29 14:45:00|25293.1|25278.1|25288.1|25273.1|25310.6|25295.6|25260.6|25245.6|298
1648565400000|2022-03-29 14:50:00|25290.6|25275.6|25290.6|25275.6|25305.6|25290.6|25280.6|25265.6|140
1648565700000|2022-03-29 14:55:00|25288.1|25273.1|25265.6|25250.6|25305.6|25290.6|25265.6|25250.6|216
1648566000000|2022-03-29 15:00:00|25268.1|25253.1|25250.6|25235.6|25295.6|25280.6|25245.6|25230.6|194
1648566300000|2022-03-29 15:05:00|25253.1|25238.1|25235.6|25220.6|25255.6|25240.6|25228.1|25213.1|257
1648566600000|2022-03-29 15:10:00|25238.1|25223.1|25230.6|25215.6|25245.6|25230.6|25220.6|25205.6|178
1648566900000|2022-03-29 15:15:00|25233.1|25218.1|25205.6|25190.6|25250.6|25235.6|25205.6|25190.6|239
1648567200000|2022-03-29 15:20:00|25208.1|25193.1|25205.6|25190.6|25215.6|25200.6|25175.6|25160.6|175
1648567500000|2022-03-29 15:25:00|25203.1|25188.1|25270.6|25255.6|25270.6|25255.6|25203.1|25188.1|315
1648567800000|2022-03-29 15:30:00|25265.6|25250.6|25300.6|25285.6|25303.1|25288.1|25260.6|25245.6|533
1648568100000|2022-03-29 15:35:00|25298.1|25283.1|25280.6|25265.6|25323.1|25308.1|25268.1|25253.1|376
1648568400000|2022-03-29 15:40:00|25285.6|25270.6|25290.6|25275.6|25295.6|25280.6|25260.6|25245.6|138
1648568700000|2022-03-29 15:45:00|25293.1|25278.1|25295.6|25280.6|25300.6|25285.6|25285.6|25270.6|67
1648569000000|2022-03-29 15:50:00|25298.1|25278.1|25278.1|25253.1|25303.1|25283.1|25273.1|25253.1|32
1648569300000|2022-03-29 15:55:00|25273.1|25248.1|25253.1|25228.1|25273.1|25248.1|25243.1|25223.1|44
1648569600000|2022-03-29 16:00:00|25258.1|25233.1|25248.1|25228.1|25258.1|25233.1|25233.1|25213.1|34
1648569900000|2022-03-29 16:05:00|25253.1|25233.1|25243.1|25218.1|25253.1|25233.1|25238.1|25218.1|20
1648570200000|2022-03-29 16:10:00|25248.1|25223.1|25248.1|25228.1|25253.1|25233.1|25238.1|25213.1|18
1648570500000|2022-03-29 16:15:00|25243.1|25223.1|25243.1|25218.1|25253.1|25233.1|25238.1|25218.1|22
1648570800000|2022-03-29 16:20:00|25238.1|25213.1|25208.1|25188.1|25238.1|25218.1|25203.1|25183.1|49
1648571100000|2022-03-29 16:25:00|25203.1|25183.1|25198.1|25178.1|25213.1|25193.1|25188.1|25168.1|12
1648571400000|2022-03-29 16:30:00|25203.1|25173.1|25178.1|25153.1|25203.1|25178.1|25168.1|25148.1|81
1648571700000|2022-03-29 16:35:00|25183.1|25158.1|25208.1|25183.1|25208.1|25183.1|25178.1|25153.1|12
1648572000000|2022-03-29 16:40:00|25203.1|25188.1|25228.1|25203.1|25228.1|25208.1|25203.1|25183.1|9
1648572300000|2022-03-29 16:45:00|25223.1|25208.1|25223.1|25203.1|25238.1|25213.1|25213.1|25193.1|28
1648572600000|2022-03-29 16:50:00|25228.1|25198.1|25198.1|25178.1|25228.1|25203.1|25198.1|25178.1|4
1648572900000|2022-03-29 16:55:00|25203.1|25183.1|25228.1|25208.1|25228.1|25208.1|25203.1|25183.1|31
1648573200000|2022-03-29 17:00:00|25233.1|25203.1|25218.1|25193.1|25233.1|25203.1|25208.1|25188.1|13
1648573500000|2022-03-29 17:05:00|25213.1|25188.1|25208.1|25188.1|25218.1|25193.1|25203.1|25178.1|8
1648573800000|2022-03-29 17:10:00|25213.1|25193.1|25233.1|25208.1|25238.1|25213.1|25213.1|25188.1|35
1648574100000|2022-03-29 17:15:00|25238.1|25213.1|25238.1|25213.1|25243.1|25218.1|25228.1|25203.1|6
1648574400000|2022-03-29 17:20:00|25233.1|25208.1|25223.1|25203.1|25233.1|25213.1|25208.1|25188.1|19
1648574700000|2022-03-29 17:25:00|25228.1|25198.1|25223.1|25198.1|25233.1|25208.1|25218.1|25193.1|9
1648575000000|2022-03-29 17:30:00|25228.1|25203.1|25218.1|25198.1|25228.1|25208.1|25218.1|25193.1|5
1648575300000|2022-03-29 17:35:00|25223.1|25203.1|25243.1|25218.1|25243.1|25223.1|25218.1|25198.1|33
1648575600000|2022-03-29 17:40:00|25238.1|25213.1|25248.1|25223.1|25248.1|25223.1|25233.1|25208.1|7
1648575900000|2022-03-29 17:45:00|25243.1|25218.1|25253.1|25228.1|25263.1|25238.1|25233.1|25213.1|6
1648576200000|2022-03-29 17:50:00|25248.1|25223.1|25263.1|25238.1|25268.1|25243.1|25243.1|25223.1|5
1648576500000|2022-03-29 17:55:00|25258.1|25233.1|25268.1|25243.1|25268.1|25243.1|25253.1|25233.1|5
1648576800000|2022-03-29 18:00:00|25263.1|25238.1|25258.1|25238.1|25278.1|25253.1|25258.1|25233.1|28
1648577100000|2022-03-29 18:05:00|25253.1|25233.1|25268.1|25243.1|25268.1|25243.1|25248.1|25228.1|8
1648577400000|2022-03-29 18:10:00|25263.1|25248.1|25278.1|25258.1|25288.1|25268.1|25263.1|25248.1|26
1648577700000|2022-03-29 18:15:00|25273.1|25253.1|25268.1|25243.1|25273.1|25253.1|25258.1|25238.1|41
1648578000000|2022-03-29 18:20:00|25263.1|25248.1|25278.1|25258.1|25283.1|25258.1|25258.1|25233.1|32
1648578300000|2022-03-29 18:25:00|25273.1|25253.1|25290.6|25275.6|25298.1|25275.6|25268.1|25248.1|30
1648578600000|2022-03-29 18:30:00|25288.1|25273.1|25283.1|25268.1|25290.6|25275.6|25275.6|25260.6|7
1648578900000|2022-03-29 18:35:00|25285.6|25270.6|25293.1|25278.1|25295.6|25280.6|25285.6|25270.6|8
1648579200000|2022-03-29 18:40:00|25290.6|25275.6|25303.1|25288.1|25303.1|25288.1|25285.6|25270.6|8
1648579500000|2022-03-29 18:45:00|25300.6|25285.6|25303.1|25288.1|25313.1|25298.1|25293.1|25278.1|11
1648579800000|2022-03-29 18:50:00|25300.6|25285.6|25300.6|25285.6|25313.1|25298.1|25295.6|25280.6|7
1648580100000|2022-03-29 18:55:00|25308.1|25293.1|25303.1|25288.1|25315.6|25300.6|25300.6|25285.6|8
1648580400000|2022-03-29 19:00:00|25305.6|25290.6|25313.1|25298.1|25313.1|25298.1|25300.6|25285.6|4
1648580700000|2022-03-29 19:05:00|25310.6|25295.6|25313.1|25298.1|25318.1|25303.1|25308.1|25293.1|5
1648581000000|2022-03-29 19:10:00|25315.6|25300.6|25320.6|25305.6|25338.1|25323.1|25310.6|25295.6|50
1648581300000|2022-03-29 19:15:00|25323.1|25308.1|25318.1|25303.1|25330.6|25315.6|25315.6|25300.6|15
1648581600000|2022-03-29 19:20:00|25320.6|25305.6|25323.1|25308.1|25335.6|25320.6|25320.6|25305.6|14
1648581900000|2022-03-29 19:25:00|25328.1|25313.1|25353.1|25338.1|25355.6|25340.6|25328.1|25313.1|41
1648582200000|2022-03-29 19:30:00|25350.6|25335.6|25370.6|25355.6|25373.1|25358.1|25350.6|25335.6|17
1648582500000|2022-03-29 19:35:00|25373.1|25358.1|25378.1|25363.1|25383.1|25368.1|25365.6|25350.6|33
1648582800000|2022-03-29 19:40:00|25375.6|25360.6|25363.1|25348.1|25378.1|25363.1|25353.1|25338.1|16
1648583100000|2022-03-29 19:45:00|25360.6|25345.6|25358.1|25343.1|25373.1|25358.1|25345.6|25330.6|26
1648583400000|2022-03-29 19:50:00|25360.6|25345.6|25345.6|25330.6|25363.1|25348.1|25340.6|25325.6|30
1648583700000|2022-03-29 19:55:00|25343.1|25328.1|25358.1|25343.1|25375.6|25360.6|25338.1|25323.1|53
1648584000000|2022-03-29 20:00:00|25398.2|25358.2|25374.8|25334.8|25398.2|25358.2|25369.2|25329.2|0
1648584300000|2022-03-29 20:05:00|25376.6|25336.6|25350.9|25310.9|25380.9|25340.9|25337.4|25297.4|0
1648584600000|2022-03-29 20:10:00|25349.1|25309.1|25342.9|25302.9|25350.9|25310.9|25341.1|25301.1|0
1648584900000|2022-03-29 20:15:00|25341.1|25301.1|25349.1|25309.1|25349.1|25309.1|25341.1|25301.1|0
1648585200000|2022-03-29 20:20:00|25349.7|25309.7|25349.1|25309.1|25357.1|25317.1|25349.1|25309.1|0
1648585500000|2022-03-29 20:25:00|25350.9|25310.9|25349.1|25309.1|25352.8|25312.8|25346|25306|0
1648585800000|2022-03-29 20:30:00|25350.9|25310.9|25352.8|25312.8|25352.8|25312.8|25347.2|25307.2|0
1648586100000|2022-03-29 20:35:00|25350.9|25310.9|25359|25319|25359|25319|25350.9|25310.9|0
1648586400000|2022-03-29 20:40:00|25358.9|25318.9|25359|25319|25360.8|25320.8|25357.1|25317.1|0
1648586700000|2022-03-29 20:45:00|25360.8|25320.8|25362.7|25322.7|25366.4|25326.4|25360.8|25320.8|0
1648587000000|2022-03-29 20:50:00|25362.6|25322.6|25359|25319|25362.7|25322.7|25359|25319|0
1648587300000|2022-03-29 20:55:00|25359.6|25319.6|25350.4|25310.4|25360.8|25320.8|25347.9|25307.9|0
1648587600000|2022-03-29 21:00:00|25350.3|25310.3|25346.7|25306.7|25350.3|25310.3|25346.7|25306.7|0
1648587900000|2022-03-29 21:05:00|25346.1|25306.1|25344.3|25304.3|25346.1|25306.1|25343.1|25303.1|0
1648588200000|2022-03-29 21:10:00|25344.9|25304.9|25340.5|25300.5|25344.9|25304.9|25337.4|25297.4|0
1648588500000|2022-03-29 21:15:00|25341.1|25301.1|25336.8|25296.8|25341.7|25301.7|25333.8|25293.8|0
1648588800000|2022-03-29 21:20:00|25337.4|25297.4|25338.6|25298.6|25340.5|25300.5|25337.4|25297.4|0
1648589100000|2022-03-29 21:25:00|25339.2|25299.2|25341.1|25301.1|25341.7|25301.7|25339.2|25299.2|0
1648589400000|2022-03-29 21:30:00|25341.7|25301.7|25343.5|25303.5|25343.5|25303.5|25341.7|25301.7|0
1648589700000|2022-03-29 21:35:00|25342.9|25302.9|25344.7|25304.7|25344.7|25304.7|25341.7|25301.7|0
1648590000000|2022-03-29 21:40:00|25341.1|25301.1|25342.3|25302.3|25343.5|25303.5|25340.5|25300.5|0
1648590300000|2022-03-29 21:45:00|25352|25312|25350.8|25310.8|25353.2|25313.2|25348.3|25308.3|0
1648590600000|2022-03-29 21:50:00|25348.9|25308.9|25353.2|25313.2|25353.2|25313.2|25348.9|25308.9|0
1648590900000|2022-03-29 21:55:00|25353|25313|25353.6|25313.6|25353.6|25313.6|25351.8|25311.8|0
1648591200000|2022-03-29 22:00:00|25353.5|25313.5|25340.5|25300.5|25361.4|25321.4|25340.5|25300.5|0
1648591500000|2022-03-29 22:05:00|25338.6|25298.6|25325.1|25285.1|25339.3|25299.3|25320.7|25280.7|0
1648591800000|2022-03-29 22:10:00|25325.7|25285.7|25325.1|25285.1|25328.8|25288.8|25320.7|25280.7|0
1648592100000|2022-03-29 22:15:00|25326.9|25286.9|25328.8|25288.8|25328.8|25288.8|25322.6|25282.6|0
1648592400000|2022-03-29 22:20:00|25328.7|25288.7|25336.8|25296.8|25336.8|25296.8|25322.6|25282.6|0
1648592700000|2022-03-29 22:25:00|25337.4|25297.4|25342.4|25302.4|25348.5|25308.5|25328.8|25288.8|0
1648593000000|2022-03-29 22:30:00|25344.2|25304.2|25345.6|25305.6|25354.1|25314.1|25342.4|25302.4|0
1648593300000|2022-03-29 22:35:00|25345.5|25305.5|25357.9|25317.9|25359.8|25319.8|25343.7|25303.7|0
1648593600000|2022-03-29 22:40:00|25358.5|25318.5|25357.9|25317.9|25359.8|25319.8|25353|25313|0
1648593900000|2022-03-29 22:45:00|25358|25318|25365.3|25325.3|25365.3|25325.3|25358|25318|0
1648594200000|2022-03-29 22:50:00|25363.5|25323.5|25348|25308|25365.3|25325.3|25345.6|25305.6|0
1648594500000|2022-03-29 22:55:00|25346.8|25306.8|25348|25308|25357.9|25317.9|25345.6|25305.6|0
1648594800000|2022-03-29 23:00:00|25347.8|25307.8|25351.5|25311.5|25357.7|25317.7|25343.5|25303.5|0
1648595100000|2022-03-29 23:05:00|25349.7|25309.7|25353.4|25313.4|25357.7|25317.7|25349.7|25309.7|0
1648595400000|2022-03-29 23:10:00|25352.8|25312.8|25353.4|25313.4|25361.4|25321.4|25350.3|25310.3|0
1648595700000|2022-03-29 23:15:00|25355.2|25315.2|25355.2|25315.2|25359.6|25319.6|25351.5|25311.5|0
1648596000000|2022-03-29 23:20:00|25354.6|25314.6|25353.4|25313.4|25359.6|25319.6|25353.4|25313.4|0
1648596300000|2022-03-29 23:25:00|25351.5|25311.5|25351.5|25311.5|25357.7|25317.7|25351.5|25311.5|0
1648596600000|2022-03-29 23:30:00|25349.7|25309.7|25345.4|25305.4|25353.4|25313.4|25341.7|25301.7|0
1648596900000|2022-03-29 23:35:00|25345.3|25305.3|25349.7|25309.7|25355.2|25315.2|25343.5|25303.5|0
1648597200000|2022-03-29 23:40:00|25348.5|25308.5|25365.1|25325.1|25365.1|25325.1|25347.8|25307.8|0
1648597500000|2022-03-29 23:45:00|25363.3|25323.3|25363.7|25323.7|25365.6|25325.6|25360|25320|0
1648597800000|2022-03-29 23:50:00|25365.6|25325.6|25360|25320|25365.6|25325.6|25358.1|25318.1|0
1648598100000|2022-03-29 23:55:00|25360.6|25320.6|25363.7|25323.7|25365.6|25325.6|25360.6|25320.6|0
1648598400000|2022-03-30 00:00:00|25361.8|25321.8|25334.1|25294.1|25361.8|25321.8|25332.2|25292.2|0
1648598700000|2022-03-30 00:05:00|25334|25294|25340.2|25300.2|25340.2|25300.2|25322.3|25282.3|0
1648599000000|2022-03-30 00:10:00|25338.4|25298.4|25344.4|25304.4|25346.3|25306.3|25330.4|25290.4|0
1648599300000|2022-03-30 00:15:00|25344.5|25304.5|25292.3|25252.3|25346.3|25306.3|25271.1|25231.1|0
1648599600000|2022-03-30 00:20:00|25292.4|25252.4|25292.4|25252.4|25298.6|25258.6|25286.2|25246.2|0
1648599900000|2022-03-30 00:25:00|25292.5|25252.5|25304.9|25264.9|25311|25271|25292.5|25252.5|0
1648600200000|2022-03-30 00:30:00|25307.3|25267.3|25304.9|25264.9|25323.5|25283.5|25304.9|25264.9|0
1648600500000|2022-03-30 00:35:00|25304.8|25264.8|25304.9|25264.9|25311|25271|25298.7|25258.7|0
1648600800000|2022-03-30 00:40:00|25304.8|25264.8|25292.4|25252.4|25304.9|25264.9|25292.4|25252.4|0
1648601100000|2022-03-30 00:45:00|25292.5|25252.5|25298.7|25258.7|25304.8|25264.8|25292.4|25252.4|0
1648601400000|2022-03-30 00:50:00|25298.6|25258.6|25286.2|25246.2|25304.8|25264.8|25286.2|25246.2|0
1648601700000|2022-03-30 00:55:00|25283.9|25243.9|25286.3|25246.3|25292.4|25252.4|25273.9|25233.9|0
1648602000000|2022-03-30 01:00:00|25286.2|25246.2|25289.3|25249.3|25292.4|25252.4|25280|25240|0
1648602300000|2022-03-30 01:05:00|25288.2|25248.2|25298.6|25258.6|25304.8|25264.8|25280|25240|0
1648602600000|2022-03-30 01:10:00|25298.7|25258.7|25292.3|25252.3|25298.7|25258.7|25280|25240|0
1648602900000|2022-03-30 01:15:00|25292.4|25252.4|25280.1|25240.1|25292.4|25252.4|25273.8|25233.8|0
1648603200000|2022-03-30 01:20:00|25278.9|25238.9|25286.6|25246.6|25292.8|25252.8|25277|25237|0
1648603500000|2022-03-30 01:25:00|25286.7|25246.7|25317.8|25277.8|25330.2|25290.2|25286.6|25246.6|0
1648603800000|2022-03-30 01:30:00|25316.6|25276.6|25311.7|25271.7|25324.1|25284.1|25311.7|25271.7|0
1648604100000|2022-03-30 01:35:00|25311.8|25271.8|25305.4|25265.4|25317.9|25277.9|25299.2|25259.2|0
1648604400000|2022-03-30 01:40:00|25305.5|25265.5|25324.1|25284.1|25324.1|25284.1|25305.4|25265.4|0
1648604700000|2022-03-30 01:45:00|25324.2|25284.2|25317.9|25277.9|25342.8|25302.8|25317.9|25277.9|0
1648605000000|2022-03-30 01:50:00|25324.1|25284.1|25305.5|25265.5|25324.1|25284.1|25299.3|25259.3|0
1648605300000|2022-03-30 01:55:00|25304.3|25264.3|25305.4|25265.4|25305.4|25265.4|25293|25253|0
1648605600000|2022-03-30 02:00:00|25305.3|25265.3|25280.6|25240.6|25305.4|25265.4|25274.4|25234.4|0
1648605900000|2022-03-30 02:05:00|25280.7|25240.7|25280.6|25240.6|25286.9|25246.9|25280.6|25240.6|0
1648606200000|2022-03-30 02:10:00|25280.7|25240.7|25280.7|25240.7|25286.9|25246.9|25274.4|25234.4|0
1648606500000|2022-03-30 02:15:00|25279.5|25239.5|25262.2|25222.2|25280.7|25240.7|25256|25216|0
1648606800000|2022-03-30 02:20:00|25259.8|25219.8|25262.1|25222.1|25268.4|25228.4|25256|25216|0
1648607100000|2022-03-30 02:25:00|25262.2|25222.2|25268.3|25228.3|25268.4|25228.4|25262.1|25222.1|0
1648607400000|2022-03-30 02:30:00|25265.9|25225.9|25255.9|25215.9|25265.9|25225.9|25249.7|25209.7|0
1648607700000|2022-03-30 02:35:00|25257.1|25217.1|25255.9|25215.9|25262.1|25222.1|25249.7|25209.7|0
1648608000000|2022-03-30 02:40:00|25253.6|25213.6|25249.7|25209.7|25256|25216|25243.5|25203.5|0
1648608300000|2022-03-30 02:45:00|25247.3|25207.3|25249.8|25209.8|25249.8|25209.8|25243.5|25203.5|0
1648608600000|2022-03-30 02:50:00|25251|25211|25249.8|25209.8|25256|25216|25246.7|25206.7|0
1648608900000|2022-03-30 02:55:00|25247.4|25207.4|25237.4|25197.4|25247.4|25207.4|25237.4|25197.4|0
1648609200000|2022-03-30 03:00:00|25239.8|25199.8|25249.8|25209.8|25249.8|25209.8|25237.4|25197.4|0
1648609500000|2022-03-30 03:05:00|25252.2|25212.2|25252.9|25212.9|25256|25216|25249.8|25209.8|0
1648609800000|2022-03-30 03:10:00|25253|25213|25249.8|25209.8|25256|25216|25243.6|25203.6|0
1648610100000|2022-03-30 03:15:00|25247.5|25207.5|25237.5|25197.5|25249.8|25209.8|25234.4|25194.4|0
1648610400000|2022-03-30 03:20:00|25239.9|25199.9|25243.7|25203.7|25243.7|25203.7|25237.5|25197.5|0
1648610700000|2022-03-30 03:25:00|25243.8|25203.8|25250|25210|25250|25210|25243.7|25203.7|0
1648611000000|2022-03-30 03:30:00|25249.9|25209.9|25243.8|25203.8|25256.2|25216.2|25240.7|25200.7|0
1648611300000|2022-03-30 03:35:00|25243.7|25203.7|25237.6|25197.6|25243.8|25203.8|25237.6|25197.6|0
1648611600000|2022-03-30 03:40:00|25243.8|25203.8|25243.8|25203.8|25243.8|25203.8|25237.6|25197.6|0
1648611900000|2022-03-30 03:45:00|25241.4|25201.4|25243.8|25203.8|25250|25210|25231.5|25191.5|0
1648612200000|2022-03-30 03:50:00|25241.4|25201.4|25243.8|25203.8|25243.8|25203.8|25237.6|25197.6|0
1648612500000|2022-03-30 03:55:00|25241.5|25201.5|25237.5|25197.5|25243.8|25203.8|25231.3|25191.3|0
1648612800000|2022-03-30 04:00:00|25237.6|25197.6|25243.8|25203.8|25250|25210|25237.5|25197.5|0
1648613100000|2022-03-30 04:05:00|25246.2|25206.2|25243.8|25203.8|25250|25210|25243.8|25203.8|0
1648613400000|2022-03-30 04:10:00|25246.2|25206.2|25250|25210|25250|25210|25243.8|25203.8|0
1648613700000|2022-03-30 04:15:00|25249.9|25209.9|25243.8|25203.8|25249.9|25209.9|25237.6|25197.6|0
1648614000000|2022-03-30 04:20:00|25246.2|25206.2|25243.8|25203.8|25249.9|25209.9|25243.7|25203.7|0
1648614300000|2022-03-30 04:25:00|25245|25205|25237.6|25197.6|25250|25210|25237.6|25197.6|0
1648614600000|2022-03-30 04:30:00|25237.7|25197.7|25194.3|25154.3|25243.8|25203.8|25194.3|25154.3|0
1648614900000|2022-03-30 04:35:00|25195.5|25155.5|25183.2|25143.2|25200.5|25160.5|25180.1|25140.1|0
1648615200000|2022-03-30 04:40:00|25182|25142|25166.5|25126.5|25182|25142|25158.7|25118.7|0
1648615500000|2022-03-30 04:45:00|25166.6|25126.6|25185.2|25145.2|25191.3|25151.3|25166.6|25126.6|0
1648615800000|2022-03-30 04:50:00|25191.4|25151.4|25172.9|25132.9|25191.4|25151.4|25172.9|25132.9|0
1648616100000|2022-03-30 04:55:00|25175.3|25135.3|25179.1|25139.1|25182.2|25142.2|25172.9|25132.9|0
1648616400000|2022-03-30 05:00:00|25181.5|25141.5|25185.3|25145.3|25197.8|25157.8|25179|25139|0
1648616700000|2022-03-30 05:05:00|25185.4|25145.4|25185.4|25145.4|25197.8|25157.8|25185.3|25145.3|0
1648617000000|2022-03-30 05:10:00|25187.7|25147.7|25185.2|25145.2|25194.7|25154.7|25185.2|25145.2|0
1648617300000|2022-03-30 05:15:00|25184|25144|25185.2|25145.2|25185.2|25145.2|25178.9|25138.9|0
1648617600000|2022-03-30 05:20:00|25185.1|25145.1|25191.3|25151.3|25197.5|25157.5|25179|25139|0
1648617900000|2022-03-30 05:25:00|25192.5|25152.5|25203.4|25163.4|25203.4|25163.4|25192.5|25152.5|0
1648618200000|2022-03-30 05:30:00|25203.3|25163.3|25203.4|25163.4|25203.4|25163.4|25197.2|25157.2|0
1648618500000|2022-03-30 05:35:00|25202.2|25162.2|25234.3|25194.3|25234.3|25194.3|25200.3|25160.3|0
1648618800000|2022-03-30 05:40:00|25236.7|25196.7|25246.7|25206.7|25246.7|25206.7|25236.7|25196.7|0
1648619100000|2022-03-30 05:45:00|25247.9|25207.9|25272.1|25232.1|25272.2|25232.2|25247.9|25207.9|0
1648619400000|2022-03-30 05:50:00|25272.2|25232.2|25266.1|25226.1|25278.4|25238.4|25259.8|25219.8|0
1648619700000|2022-03-30 05:55:00|25266.2|25226.2|25278.7|25238.7|25278.7|25238.7|25247.6|25207.6|0
1648620000000|2022-03-30 06:00:00|25279.8|25239.8|25248.1|25233.1|25290.9|25250.9|25230.6|25215.6|38
1648620300000|2022-03-30 06:05:00|25245.6|25230.6|25238.1|25223.1|25248.1|25233.1|25220.6|25205.6|14
1648620600000|2022-03-30 06:10:00|25235.6|25220.6|25218.1|25203.1|25245.6|25230.6|25215.6|25200.6|28
1648620900000|2022-03-30 06:15:00|25215.6|25200.6|25228.1|25213.1|25233.1|25218.1|25208.1|25193.1|21
1648621200000|2022-03-30 06:20:00|25225.6|25210.6|25203.1|25188.1|25225.6|25210.6|25193.1|25178.1|15
1648621500000|2022-03-30 06:25:00|25205.6|25190.6|25215.6|25200.6|25223.1|25208.1|25198.1|25183.1|8
1648621800000|2022-03-30 06:30:00|25220.6|25205.6|25203.1|25188.1|25220.6|25205.6|25198.1|25183.1|9
1648622100000|2022-03-30 06:35:00|25205.6|25190.6|25200.6|25185.6|25210.6|25195.6|25188.1|25173.1|13
1648622400000|2022-03-30 06:40:00|25203.1|25188.1|25185.6|25170.6|25205.6|25190.6|25183.1|25168.1|8
1648622700000|2022-03-30 06:45:00|25188.1|25173.1|25170.6|25155.6|25198.1|25183.1|25163.1|25148.1|35
1648623000000|2022-03-30 06:50:00|25165.6|25150.6|25188.1|25173.1|25193.1|25178.1|25160.6|25145.6|30
1648623300000|2022-03-30 06:55:00|25185.6|25170.6|25263.1|25248.1|25273.1|25258.1|25180.6|25165.6|156
1648623600000|2022-03-30 07:00:00|25268.1|25253.1|25263.1|25248.1|25268.1|25253.1|25190.6|25175.6|855
1648623900000|2022-03-30 07:05:00|25260.6|25245.6|25278.1|25263.1|25290.6|25275.6|25215.6|25200.6|514
1648624200000|2022-03-30 07:10:00|25275.6|25260.6|25323.1|25308.1|25350.6|25335.6|25275.6|25260.6|422
1648624500000|2022-03-30 07:15:00|25320.6|25305.6|25185.6|25170.6|25320.6|25305.6|25180.6|25165.6|451
1648624800000|2022-03-30 07:20:00|25180.6|25165.6|25180.6|25165.6|25220.6|25205.6|25138.1|25123.1|287
1648625100000|2022-03-30 07:25:00|25183.1|25168.1|25185.6|25170.6|25210.6|25195.6|25173.1|25158.1|202
1648625400000|2022-03-30 07:30:00|25188.1|25173.1|25195.6|25180.6|25220.6|25205.6|25180.6|25165.6|312
1648625700000|2022-03-30 07:35:00|25193.1|25178.1|25175.6|25160.6|25213.1|25198.1|25175.6|25160.6|136
1648626000000|2022-03-30 07:40:00|25173.1|25158.1|25228.1|25213.1|25230.6|25215.6|25173.1|25158.1|139
1648626300000|2022-03-30 07:45:00|25225.6|25210.6|25191.5|25176.5|25252.9|25237.9|25186.5|25171.5|214
1648626600000|2022-03-30 07:50:00|25189|25174|25176.5|25161.5|25204|25189|25161.5|25146.5|126
1648626900000|2022-03-30 07:55:00|25179|25164|25196.5|25181.5|25201.5|25186.5|25174|25159|79
1648627200000|2022-03-30 08:00:00|25194|25179|25139|25124|25196.5|25181.5|25121.5|25106.5|238
1648627500000|2022-03-30 08:05:00|25136.5|25121.5|25131.5|25116.5|25149|25134|25119|25104|124
1648627800000|2022-03-30 08:10:00|25129|25114|25086.5|25071.5|25131.5|25116.5|25076.5|25061.5|248
1648628100000|2022-03-30 08:15:00|25081.5|25066.5|25121.5|25106.5|25134|25119|25079|25064|101
1648628400000|2022-03-30 08:20:00|25124|25109|25106.5|25091.5|25136.5|25121.5|25104|25089|104
1648628700000|2022-03-30 08:25:00|25104|25089|25116.5|25101.5|25119|25104|25091.5|25076.5|72
1648629000000|2022-03-30 08:30:00|25119|25104|25146.5|25131.5|25146.5|25131.5|25109|25094|67
1648629300000|2022-03-30 08:35:00|25144|25129|25116.5|25101.5|25146.5|25131.5|25111.5|25096.5|67
1648629600000|2022-03-30 08:40:00|25111.5|25096.5|25101.5|25086.5|25116.5|25101.5|25081.5|25066.5|106
1648629900000|2022-03-30 08:45:00|25099|25084|25099|25084|25116.5|25101.5|25094|25079|60
1648630200000|2022-03-30 08:50:00|25096.5|25081.5|25111.5|25096.5|25116.5|25101.5|25096.5|25081.5|52
1648630500000|2022-03-30 08:55:00|25106.5|25091.5|25149|25134|25151.5|25136.5|25106.5|25091.5|90
1648630800000|2022-03-30 09:00:00|25146.5|25131.5|25176.5|25161.5|25181.5|25166.5|25146.5|25131.5|87
1648631100000|2022-03-30 09:05:00|25179|25164|25166.5|25151.5|25194|25179|25161.5|25146.5|142
1648631400000|2022-03-30 09:10:00|25171.5|25156.5|25164|25149|25171.5|25156.5|25151.5|25136.5|104
1648631700000|2022-03-30 09:15:00|25166.5|25151.5|25189|25174|25191.5|25176.5|25161.5|25146.5|50
1648632000000|2022-03-30 09:20:00|25186.5|25171.5|25221.5|25206.5|25221.5|25206.5|25186.5|25171.5|117
1648632300000|2022-03-30 09:25:00|25224|25209|25209|25194|25224|25209|25201.5|25186.5|75
1648632600000|2022-03-30 09:30:00|25211.5|25196.5|25209|25194|25211.5|25196.5|25199|25184|65
1648632900000|2022-03-30 09:35:00|25206.5|25191.5|25191.5|25176.5|25211.5|25196.5|25181.5|25166.5|172
1648633200000|2022-03-30 09:40:00|25189|25174|25206.5|25191.5|25211.5|25196.5|25189|25174|196
1648633500000|2022-03-30 09:45:00|25204|25189|25221.5|25206.5|25231.5|25216.5|25196.5|25181.5|60
1648633800000|2022-03-30 09:50:00|25224|25209|25256.5|25241.5|25266.5|25251.5|25216.5|25201.5|386
1648634100000|2022-03-30 09:55:00|25251.5|25236.5|25256.5|25241.5|25261.5|25246.5|25241.5|25226.5|127
1648634400000|2022-03-30 10:00:00|25254|25239|25246.5|25231.5|25256.5|25241.5|25131.5|25116.5|1203
1648634700000|2022-03-30 10:05:00|25249|25234|25191.5|25176.5|25254|25239|25174|25159|272
1648635000000|2022-03-30 10:10:00|25189|25174|25216.5|25201.5|25226.5|25211.5|25171.5|25156.5|101
1648635300000|2022-03-30 10:15:00|25221.5|25206.5|25216.5|25201.5|25226.5|25211.5|25196.5|25181.5|62
1648635600000|2022-03-30 10:20:00|25219|25204|25234|25219|25236.5|25221.5|25209|25194|70
1648635900000|2022-03-30 10:25:00|25231.5|25216.5|25231.5|25216.5|25246.5|25231.5|25221.5|25206.5|109
1648636200000|2022-03-30 10:30:00|25226.5|25211.5|25226.5|25211.5|25241.5|25226.5|25224|25209|68
1648636500000|2022-03-30 10:35:00|25224|25209|25219|25204|25231.5|25216.5|25209|25194|177
1648636800000|2022-03-30 10:40:00|25216.5|25201.5|25216.5|25201.5|25224|25209|25206.5|25191.5|61
1648637100000|2022-03-30 10:45:00|25219|25204|25256.5|25241.5|25256.5|25241.5|25216.5|25201.5|68
1648637400000|2022-03-30 10:50:00|25254|25239|25256.5|25241.5|25256.5|25241.5|25244|25229|46
1648637700000|2022-03-30 10:55:00|25254|25239|25229|25214|25256.5|25241.5|25226.5|25211.5|57
1648638000000|2022-03-30 11:00:00|25234|25219|25229|25214|25241.5|25226.5|25221.5|25206.5|70
1648638300000|2022-03-30 11:05:00|25231.5|25216.5|25209|25194|25231.5|25216.5|25206.5|25191.5|71
1648638600000|2022-03-30 11:10:00|25206.5|25191.5|25236.5|25221.5|25236.5|25221.5|25206.5|25191.5|42
1648638900000|2022-03-30 11:15:00|25234|25219|25219|25204|25236.5|25221.5|25211.5|25196.5|38
1648639200000|2022-03-30 11:20:00|25221.5|25206.5|25236.5|25221.5|25244|25229|25216.5|25201.5|30
1648639500000|2022-03-30 11:25:00|25234|25219|25241.5|25226.5|25266.5|25251.5|25226.5|25211.5|61
1648639800000|2022-03-30 11:30:00|25244|25229|25251.5|25236.5|25251.5|25236.5|25224|25209|38
1648640100000|2022-03-30 11:35:00|25249|25234|25244|25229|25259|25244|25234|25219|220
1648640400000|2022-03-30 11:40:00|25244.9|25229.9|25229.9|25214.9|25252.4|25237.4|25224.9|25209.9|73
1648640700000|2022-03-30 11:45:00|25232.4|25217.4|25234.9|25219.9|25237.4|25222.4|25219.9|25204.9|24
1648641000000|2022-03-30 11:50:00|25237.4|25222.4|25244.9|25229.9|25247.4|25232.4|25229.9|25214.9|24
1648641300000|2022-03-30 11:55:00|25247.4|25232.4|25227.4|25212.4|25247.4|25232.4|25222.4|25207.4|12
1648641600000|2022-03-30 12:00:00|25224.9|25209.9|25232.4|25217.4|25232.4|25217.4|25217.4|25202.4|57
1648641900000|2022-03-30 12:05:00|25229.9|25214.9|25237.4|25222.4|25237.4|25222.4|25222.4|25207.4|43
1648642200000|2022-03-30 12:10:00|25239.9|25224.9|25192.4|25177.4|25242.4|25227.4|25177.4|25162.4|187
1648642500000|2022-03-30 12:15:00|25194.9|25179.9|25197.4|25182.4|25197.4|25182.4|25172.4|25157.4|86
1648642800000|2022-03-30 12:20:00|25192.4|25177.4|25157.4|25142.4|25197.4|25182.4|25154.9|25139.9|40
1648643100000|2022-03-30 12:25:00|25159.9|25144.9|25169.9|25154.9|25172.4|25157.4|25147.4|25132.4|23
1648643400000|2022-03-30 12:30:00|25167.4|25152.4|25192.4|25177.4|25199.9|25184.9|25167.4|25152.4|54
1648643700000|2022-03-30 12:35:00|25194.9|25179.9|25227.4|25212.4|25262.4|25247.4|25192.4|25177.4|244
1648644000000|2022-03-30 12:40:00|25224.9|25209.9|25224.9|25209.9|25237.4|25222.4|25219.9|25204.9|47
1648644300000|2022-03-30 12:45:00|25222.4|25207.4|25202.4|25187.4|25222.4|25207.4|25187.4|25172.4|76
1648644600000|2022-03-30 12:50:00|25204.9|25189.9|25204.9|25189.9|25217.4|25202.4|25192.4|25177.4|58
1648644900000|2022-03-30 12:55:00|25202.4|25187.4|25222.4|25207.4|25222.4|25207.4|25202.4|25187.4|30
1648645200000|2022-03-30 13:00:00|25217.4|25202.4|25202.4|25187.4|25219.9|25204.9|25192.4|25177.4|67
1648645500000|2022-03-30 13:05:00|25204.9|25189.9|25197.4|25182.4|25212.4|25197.4|25192.4|25177.4|44
1648645800000|2022-03-30 13:10:00|25192.4|25177.4|25212.4|25197.4|25217.4|25202.4|25182.4|25167.4|100
1648646100000|2022-03-30 13:15:00|25209.9|25194.9|25222.4|25207.4|25227.4|25212.4|25197.4|25182.4|72
1648646400000|2022-03-30 13:20:00|25217.4|25202.4|25232.4|25217.4|25282.4|25267.4|25217.4|25202.4|391
1648646700000|2022-03-30 13:25:00|25234.9|25219.9|25249.9|25234.9|25272.4|25257.4|25229.9|25214.9|147
1648647000000|2022-03-30 13:30:00|25252.4|25237.4|25217.4|25202.4|25262.4|25247.4|25207.4|25192.4|127
1648647300000|2022-03-30 13:35:00|25214.9|25199.9|25197.4|25182.4|25232.4|25217.4|25192.4|25177.4|209
1648647600000|2022-03-30 13:40:00|25199.9|25184.9|25199.9|25184.9|25227.4|25212.4|25197.4|25182.4|103
1648647900000|2022-03-30 13:45:00|25197.4|25182.4|25232.4|25217.4|25237.4|25222.4|25187.4|25172.4|123
1648648200000|2022-03-30 13:50:00|25234.9|25219.9|25202.4|25187.4|25242.4|25227.4|25197.4|25182.4|157
1648648500000|2022-03-30 13:55:00|25199.9|25184.9|25237.4|25222.4|25237.4|25222.4|25192.4|25177.4|127
1648648800000|2022-03-30 14:00:00|25239.9|25224.9|25222.4|25207.4|25242.4|25227.4|25207.4|25192.4|162
1648649100000|2022-03-30 14:05:00|25224.9|25209.9|25207.4|25192.4|25239.9|25224.9|25207.4|25192.4|98
1648649400000|2022-03-30 14:10:00|25211.3|25196.3|25241.3|25226.3|25243.8|25228.8|25211.3|25196.3|103
1648649700000|2022-03-30 14:15:00|25243.8|25228.8|25211.3|25196.3|25246.3|25231.3|25186.3|25171.3|174
1648650000000|2022-03-30 14:20:00|25213.8|25198.8|25228.8|25213.8|25231.3|25216.3|25211.3|25196.3|129
1648650300000|2022-03-30 14:25:00|25226.3|25211.3|25218.8|25203.8|25236.3|25221.3|25216.3|25201.3|87
1648650600000|2022-03-30 14:30:00|25216.3|25201.3|25203.8|25188.8|25221.3|25206.3|25193.8|25178.8|124
1648650900000|2022-03-30 14:35:00|25206.3|25191.3|25196.3|25181.3|25211.3|25196.3|25191.3|25176.3|153
1648651200000|2022-03-30 14:40:00|25191.3|25176.3|25216.3|25201.3|25226.3|25211.3|25181.3|25166.3|132
1648651500000|2022-03-30 14:45:00|25218.8|25203.8|25256.3|25241.3|25256.3|25241.3|25211.3|25196.3|110
1648651800000|2022-03-30 14:50:00|25261.3|25246.3|25246.3|25231.3|25266.3|25251.3|25241.3|25226.3|120
1648652100000|2022-03-30 14:55:00|25248.8|25233.8|25238.8|25223.8|25251.3|25236.3|25226.3|25211.3|171
1648652400000|2022-03-30 15:00:00|25236.3|25221.3|25231.3|25216.3|25246.3|25231.3|25228.8|25213.8|127
1648652700000|2022-03-30 15:05:00|25226.3|25211.3|25221.3|25206.3|25241.3|25226.3|25211.3|25196.3|198
1648653000000|2022-03-30 15:10:00|25218.8|25203.8|25241.3|25226.3|25246.3|25231.3|25211.3|25196.3|447
1648653300000|2022-03-30 15:15:00|25238.8|25223.8|25261.3|25246.3|25271.3|25256.3|25238.8|25223.8|728
1648653600000|2022-03-30 15:20:00|25263.8|25248.8|25261.3|25246.3|25266.3|25251.3|25246.3|25231.3|277
1648653900000|2022-03-30 15:25:00|25263.8|25248.8|25256.3|25241.3|25266.3|25251.3|25221.3|25206.3|1372
1648654200000|2022-03-30 15:30:00|25251.3|25236.3|25308.8|25293.8|25321.3|25306.3|25251.3|25236.3|468
1648654500000|2022-03-30 15:35:00|25311.3|25296.3|25338.8|25323.8|25341.3|25326.3|25306.3|25291.3|420
1648654800000|2022-03-30 15:40:00|25336.3|25321.3|25318.8|25303.8|25341.3|25326.3|25311.3|25296.3|72
1648655100000|2022-03-30 15:45:00|25316.3|25301.3|25318.8|25303.8|25318.8|25303.8|25306.3|25291.3|44
1648655400000|2022-03-30 15:50:00|25323.8|25298.8|25313.8|25293.8|25328.8|25303.8|25313.8|25288.8|267
1648655700000|2022-03-30 15:55:00|25308.8|25288.8|25328.8|25303.8|25328.8|25308.8|25308.8|25288.8|27
1648656000000|2022-03-30 16:00:00|25323.8|25308.8|25333.8|25313.8|25338.8|25318.8|25323.8|25303.8|299
1648656300000|2022-03-30 16:05:00|25328.8|25308.8|25323.8|25298.8|25333.8|25313.8|25318.8|25293.8|23
1648656600000|2022-03-30 16:10:00|25318.8|25293.8|25313.8|25288.8|25323.8|25303.8|25308.8|25283.8|17
1648656900000|2022-03-30 16:15:00|25308.8|25283.8|25318.8|25293.8|25323.8|25298.8|25308.8|25283.8|6
1648657200000|2022-03-30 16:20:00|25323.8|25298.8|25288.8|25263.8|25323.8|25303.8|25283.8|25263.8|68
1648657500000|2022-03-30 16:25:00|25293.8|25268.8|25303.8|25278.8|25303.8|25283.8|25288.8|25263.8|35
1648657800000|2022-03-30 16:30:00|25298.8|25273.8|25313.8|25288.8|25313.8|25288.8|25293.8|25268.8|12
1648658100000|2022-03-30 16:35:00|25308.8|25293.8|25328.8|25308.8|25328.8|25308.8|25308.8|25288.8|3
1648658400000|2022-03-30 16:40:00|25323.8|25303.8|25328.8|25308.8|25333.8|25313.8|25323.8|25298.8|13
1648658700000|2022-03-30 16:45:00|25323.8|25303.8|25318.8|25293.8|25333.8|25313.8|25318.8|25293.8|14
1648659000000|2022-03-30 16:50:00|25313.8|25288.8|25313.8|25288.8|25313.8|25293.8|25308.8|25283.8|3
1648659300000|2022-03-30 16:55:00|25308.8|25293.8|25323.8|25298.8|25323.8|25298.8|25308.8|25283.8|14
1648659600000|2022-03-30 17:00:00|25318.8|25293.8|25303.8|25283.8|25318.8|25298.8|25303.8|25283.8|16
1648659900000|2022-03-30 17:05:00|25308.8|25278.8|25293.8|25273.8|25308.8|25278.8|25293.8|25268.8|2
1648660200000|2022-03-30 17:10:00|25298.8|25278.8|25308.8|25288.8|25308.8|25288.8|25293.8|25273.8|22
1648660500000|2022-03-30 17:15:00|25303.8|25283.8|25293.8|25273.8|25308.8|25288.8|25288.8|25268.8|14
1648660800000|2022-03-30 17:20:00|25298.8|25268.8|25298.8|25273.8|25298.8|25278.8|25288.8|25263.8|10
1648661100000|2022-03-30 17:25:00|25293.8|25268.8|25288.8|25263.8|25293.8|25273.8|25283.8|25258.8|13
1648661400000|2022-03-30 17:30:00|25293.8|25268.8|25298.8|25273.8|25303.8|25283.8|25288.8|25263.8|5
1648661700000|2022-03-30 17:35:00|25293.8|25268.8|25288.8|25268.8|25303.8|25278.8|25288.8|25263.8|3
1648662000000|2022-03-30 17:40:00|25293.8|25263.8|25288.8|25263.8|25293.8|25268.8|25283.8|25258.8|6
1648662300000|2022-03-30 17:45:00|25283.8|25268.8|25288.8|25268.8|25293.8|25268.8|25278.8|25258.8|14
1648662600000|2022-03-30 17:50:00|25293.8|25273.8|25293.8|25268.8|25293.8|25273.8|25288.8|25268.8|1
1648662900000|2022-03-30 17:55:00|25288.8|25263.8|25283.8|25258.8|25288.8|25268.8|25278.8|25253.8|6
1648663200000|2022-03-30 18:00:00|25278.8|25253.8|25303.8|25278.8|25308.8|25283.8|25278.8|25253.8|18
1648663500000|2022-03-30 18:05:00|25298.8|25273.8|25298.8|25278.8|25303.8|25283.8|25288.8|25263.8|8
1648663800000|2022-03-30 18:10:00|25303.8|25273.8|25303.8|25278.8|25303.8|25283.8|25298.8|25273.8|4
1648664100000|2022-03-30 18:15:00|25298.8|25283.8|25288.8|25263.8|25303.8|25283.8|25278.8|25258.8|5
1648664400000|2022-03-30 18:20:00|25283.8|25268.8|25283.8|25258.8|25288.8|25268.8|25278.8|25253.8|6
1648664700000|2022-03-30 18:25:00|25288.8|25263.8|25278.8|25263.8|25288.8|25263.8|25273.8|25253.8|4
1648665000000|2022-03-30 18:30:00|25276.3|25261.3|25283.8|25268.8|25288.8|25273.8|25276.3|25261.3|3
1648665300000|2022-03-30 18:35:00|25286.3|25271.3|25293.8|25278.8|25298.8|25283.8|25283.8|25268.8|11
1648665600000|2022-03-30 18:40:00|25291.3|25276.3|25273.8|25258.8|25293.8|25278.8|25271.3|25256.3|8
1648665900000|2022-03-30 18:45:00|25276.3|25261.3|25268.8|25253.8|25276.3|25261.3|25263.8|25248.8|5
1648666200000|2022-03-30 18:50:00|25271.3|25256.3|25261.3|25246.3|25271.3|25256.3|25258.8|25243.8|12
1648666500000|2022-03-30 18:55:00|25263.8|25248.8|25256.3|25241.3|25273.8|25258.8|25256.3|25241.3|8
1648666800000|2022-03-30 19:00:00|25261.3|25246.3|25258.8|25243.8|25266.3|25251.3|25256.3|25241.3|16
1648667100000|2022-03-30 19:05:00|25256.3|25241.3|25256.3|25241.3|25261.3|25246.3|25251.3|25236.3|6
1648667400000|2022-03-30 19:10:00|25253.8|25238.8|25238.8|25223.8|25253.8|25238.8|25226.3|25211.3|87
1648667700000|2022-03-30 19:15:00|25241.3|25226.3|25213.8|25198.8|25243.8|25228.8|25206.3|25191.3|42
1648668000000|2022-03-30 19:20:00|25211.3|25196.3|25171.3|25156.3|25216.3|25201.3|25171.3|25156.3|24
1648668300000|2022-03-30 19:25:00|25168.8|25153.8|25201.3|25186.3|25206.3|25191.3|25168.8|25153.8|75
1648668600000|2022-03-30 19:30:00|25198.8|25183.8|25236.3|25221.3|25243.8|25228.8|25196.3|25181.3|45
1648668900000|2022-03-30 19:35:00|25233.8|25218.8|25218.8|25203.8|25243.8|25228.8|25211.3|25196.3|19
1648669200000|2022-03-30 19:40:00|25223.8|25208.8|25213.8|25198.8|25231.3|25216.3|25208.8|25193.8|17
1648669500000|2022-03-30 19:45:00|25211.3|25196.3|25251.3|25236.3|25258.8|25243.8|25211.3|25196.3|26
1648669800000|2022-03-30 19:50:00|25248.8|25233.8|25193.8|25178.8|25248.8|25233.8|25178.8|25163.8|53
1648670100000|2022-03-30 19:55:00|25196.3|25181.3|25251.3|25236.3|25251.3|25236.3|25196.3|25181.3|22
1648670400000|2022-03-30 20:00:00|25302.6|25262.6|25322.2|25282.2|25322.2|25282.2|25286.2|25246.2|0
1648670700000|2022-03-30 20:05:00|25320.3|25280.3|25318.7|25278.7|25326|25286|25310.3|25270.3|0
1648671000000|2022-03-30 20:10:00|25318.6|25278.6|25324.9|25284.9|25328.7|25288.7|25314.9|25274.9|0
1648671300000|2022-03-30 20:15:00|25323.7|25283.7|25314.9|25274.9|25324.9|25284.9|25313.1|25273.1|0
1648671600000|2022-03-30 20:20:00|25315|25275|25323|25283|25326.8|25286.8|25315|25275|0
1648671900000|2022-03-30 20:25:00|25321.2|25281.2|25327.2|25287.2|25328.7|25288.7|25321.2|25281.2|0
1648672200000|2022-03-30 20:30:00|25327.3|25287.3|25329.1|25289.1|25333.5|25293.5|25327.3|25287.3|0
1648672500000|2022-03-30 20:35:00|25330.3|25290.3|25328.7|25288.7|25331|25291|25326.8|25286.8|0
1648672800000|2022-03-30 20:40:00|25330|25290|25342.5|25302.5|25342.5|25302.5|25328.7|25288.7|0
1648673100000|2022-03-30 20:45:00|25343.7|25303.7|25350.4|25310.4|25352.3|25312.3|25340.4|25300.4|0
1648673400000|2022-03-30 20:50:00|25351|25311|25344.1|25304.1|25351|25311|25342.3|25302.3|0
1648673700000|2022-03-30 20:55:00|25342.3|25302.3|25335.4|25295.4|25342.3|25302.3|25333.5|25293.5|0
1648674000000|2022-03-30 21:00:00|25334.7|25294.7|25332.9|25292.9|25338.4|25298.4|25331.7|25291.7|0
1648674300000|2022-03-30 21:05:00|25334.1|25294.1|25333.5|25293.5|25334.1|25294.1|25332.9|25292.9|0
1648674600000|2022-03-30 21:10:00|25332.9|25292.9|25331.7|25291.7|25333.5|25293.5|25331.7|25291.7|0
1648674900000|2022-03-30 21:15:00|25331.1|25291.1|25332.9|25292.9|25332.9|25292.9|25331.1|25291.1|0
1648675200000|2022-03-30 21:20:00|25331.7|25291.7|25333.5|25293.5|25336.6|25296.6|25331.7|25291.7|0
1648675500000|2022-03-30 21:25:00|25332.3|25292.3|25330.5|25290.5|25332.3|25292.3|25329.9|25289.9|0
1648675800000|2022-03-30 21:30:00|25331.1|25291.1|25329.9|25289.9|25331.1|25291.1|25329.2|25289.2|0
1648676100000|2022-03-30 21:35:00|25329.2|25289.2|25329.2|25289.2|25331.1|25291.1|25329.2|25289.2|0
1648676400000|2022-03-30 21:40:00|25330.5|25290.5|25331.1|25291.1|25331.7|25291.7|25329.9|25289.9|0
1648676700000|2022-03-30 21:45:00|25331.7|25291.7|25332.3|25292.3|25332.3|25292.3|25331.1|25291.1|0
1648677000000|2022-03-30 21:50:00|25333.5|25293.5|25329.9|25289.9|25334.1|25294.1|25328.6|25288.6|0
1648677300000|2022-03-30 21:55:00|25328.6|25288.6|25331.7|25291.7|25333.5|25293.5|25328.6|25288.6|0
1648677600000|2022-03-30 22:00:00|25331.3|25291.3|25323.5|25283.5|25334.2|25294.2|25320.4|25280.4|0
1648677900000|2022-03-30 22:05:00|25323.6|25283.6|25328.5|25288.5|25334.2|25294.2|25320.4|25280.4|0
1648678200000|2022-03-30 22:10:00|25328.6|25288.6|25330.4|25290.4|25330.4|25290.4|25322.3|25282.3|0
1648678500000|2022-03-30 22:15:00|25331.6|25291.6|25326.7|25286.7|25331.6|25291.6|25322.3|25282.3|0
1648678800000|2022-03-30 22:20:00|25326.6|25286.6|25336.6|25296.6|25336.6|25296.6|25324.8|25284.8|0
1648679100000|2022-03-30 22:25:00|25335.4|25295.4|25336.6|25296.6|25336.6|25296.6|25332.3|25292.3|0
1648679400000|2022-03-30 22:30:00|25335.4|25295.4|25328.5|25288.5|25335.4|25295.4|25326.7|25286.7|0
1648679700000|2022-03-30 22:35:00|25328.6|25288.6|25320.4|25280.4|25330.4|25290.4|25320.4|25280.4|0
1648680000000|2022-03-30 22:40:00|25319.8|25279.8|25330.4|25290.4|25336.6|25296.6|25319.8|25279.8|0
1648680300000|2022-03-30 22:45:00|25332.3|25292.3|25328.5|25288.5|25332.3|25292.3|25324.8|25284.8|0
1648680600000|2022-03-30 22:50:00|25327.3|25287.3|25326.7|25286.7|25328.5|25288.5|25322.3|25282.3|0
1648680900000|2022-03-30 22:55:00|25326.6|25286.6|25326.7|25286.7|25328.5|25288.5|25324.8|25284.8|0
1648681200000|2022-03-30 23:00:00|25328.5|25288.5|25326.7|25286.7|25332.3|25292.3|25326.7|25286.7|0
1648681500000|2022-03-30 23:05:00|25326.6|25286.6|25330.4|25290.4|25334.2|25294.2|25324.8|25284.8|0
1648681800000|2022-03-30 23:10:00|25329.2|25289.2|25326.7|25286.7|25332.3|25292.3|25324.8|25284.8|0
1648682100000|2022-03-30 23:15:00|25327.3|25287.3|25324.8|25284.8|25334.2|25294.2|25324.8|25284.8|0
1648682400000|2022-03-30 23:20:00|25325.4|25285.4|25324.8|25284.8|25328.5|25288.5|25324.8|25284.8|0
1648682700000|2022-03-30 23:25:00|25326.7|25286.7|25320.4|25280.4|25326.7|25286.7|25320.4|25280.4|0
1648683000000|2022-03-30 23:30:00|25321.7|25281.7|25312.9|25272.9|25321.7|25281.7|25312.9|25272.9|0
1648683300000|2022-03-30 23:35:00|25311.7|25271.7|25311|25271|25312.9|25272.9|25308.5|25268.5|0
1648683600000|2022-03-30 23:40:00|25311.1|25271.1|25312.9|25272.9|25314.8|25274.8|25308.5|25268.5|0
1648683900000|2022-03-30 23:45:00|25311|25271|25308.5|25268.5|25311|25271|25304.8|25264.8|0
1648684200000|2022-03-30 23:50:00|25308.6|25268.6|25312.9|25272.9|25314.8|25274.8|25306.7|25266.7|0
1648684500000|2022-03-30 23:55:00|25311.7|25271.7|25311|25271|25312.9|25272.9|25308.5|25268.5|0
1648684800000|2022-03-31 00:00:00|25311.1|25271.1|25308.5|25268.5|25314.8|25274.8|25306.7|25266.7|0
1648685100000|2022-03-31 00:05:00|25306.7|25266.7|25312.9|25272.9|25312.9|25272.9|25306.7|25266.7|0
1648685400000|2022-03-31 00:10:00|25311|25271|25335.9|25295.9|25362.4|25322.4|25306.7|25266.7|0
1648685700000|2022-03-31 00:15:00|25336|25296|25319.3|25279.3|25341.6|25301.6|25307.1|25267.1|0
1648686000000|2022-03-31 00:20:00|25321.7|25281.7|25313|25273|25338|25298|25313|25273|0
1648686300000|2022-03-31 00:25:00|25315.4|25275.4|25319.4|25279.4|25325.6|25285.6|25306.8|25266.8|0
1648686600000|2022-03-31 00:30:00|25319.3|25279.3|25341.4|25301.4|25344.7|25304.7|25319.3|25279.3|0
1648686900000|2022-03-31 00:35:00|25342.6|25302.6|25351|25311|25351|25311|25332|25292|0
1648687200000|2022-03-31 00:40:00|25353.3|25313.3|25388.5|25348.5|25394.9|25354.9|25353.3|25313.3|0
1648687500000|2022-03-31 00:45:00|25388.6|25348.6|25394.3|25354.3|25394.8|25354.8|25382.2|25342.2|0
1648687800000|2022-03-31 00:50:00|25391.9|25351.9|25407|25367|25407.1|25367.1|25388.1|25348.1|0
1648688100000|2022-03-31 00:55:00|25407.1|25367.1|25407.1|25367.1|25413.3|25373.3|25400.8|25360.8|0
1648688400000|2022-03-31 01:00:00|25407|25367|25400.8|25360.8|25413.4|25373.4|25400.8|25360.8|0
1648688700000|2022-03-31 01:05:00|25400.7|25360.7|25394.5|25354.5|25400.8|25360.8|25394.4|25354.4|0
1648689000000|2022-03-31 01:10:00|25396.8|25356.8|25394.4|25354.4|25400.7|25360.7|25385|25345|0
1648689300000|2022-03-31 01:15:00|25394.5|25354.5|25400.7|25360.7|25400.7|25360.7|25388.2|25348.2|0
1648689600000|2022-03-31 01:20:00|25400.6|25360.6|25400.4|25360.4|25403.6|25363.6|25394.2|25354.2|0
1648689900000|2022-03-31 01:25:00|25401.6|25361.6|25400.5|25360.5|25403.5|25363.5|25388|25348|0
1648690200000|2022-03-31 01:30:00|25394.3|25354.3|25406.8|25366.8|25410|25370|25388|25348|0
1648690500000|2022-03-31 01:35:00|25404.5|25364.5|25388|25348|25406.8|25366.8|25388|25348|0
1648690800000|2022-03-31 01:40:00|25387.9|25347.9|25388|25348|25394.2|25354.2|25381.7|25341.7|0
1648691100000|2022-03-31 01:45:00|25387.9|25347.9|25388|25348|25394.3|25354.3|25381.7|25341.7|0
1648691400000|2022-03-31 01:50:00|25390.4|25350.4|25388|25348|25400.5|25360.5|25381.8|25341.8|0
1648691700000|2022-03-31 01:55:00|25387.9|25347.9|25388|25348|25388|25348|25375.5|25335.5|0
1648692000000|2022-03-31 02:00:00|25386.8|25346.8|25384.7|25344.7|25394.1|25354.1|25384.7|25344.7|0
1648692300000|2022-03-31 02:05:00|25383.5|25343.5|25381.7|25341.7|25394.1|25354.1|25381.6|25341.6|0
1648692600000|2022-03-31 02:10:00|25382.9|25342.9|25388|25348|25394.2|25354.2|25381.6|25341.6|0
1648692900000|2022-03-31 02:15:00|25389.2|25349.2|25394.2|25354.2|25394.2|25354.2|25387.9|25347.9|0
1648693200000|2022-03-31 02:20:00|25394.1|25354.1|25394.1|25354.1|25400.4|25360.4|25394.1|25354.1|0
1648693500000|2022-03-31 02:25:00|25394.2|25354.2|25400.4|25360.4|25400.4|25360.4|25394.1|25354.1|0
1648693800000|2022-03-31 02:30:00|25402.7|25362.7|25406.7|25366.7|25412.9|25372.9|25400.3|25360.3|0
1648694100000|2022-03-31 02:35:00|25407.9|25367.9|25419.9|25379.9|25422.3|25382.3|25406.7|25366.7|0
1648694400000|2022-03-31 02:40:00|25421.1|25381.1|25419.8|25379.8|25423|25383|25419.7|25379.7|0
1648694700000|2022-03-31 02:45:00|25419.7|25379.7|25426|25386|25426|25386|25419.7|25379.7|0
1648695000000|2022-03-31 02:50:00|25419.7|25379.7|25419.7|25379.7|25419.9|25379.9|25419.7|25379.7|0
1648695300000|2022-03-31 02:55:00|25417.4|25377.4|25413.5|25373.5|25419.8|25379.8|25413.5|25373.5|0
1648695600000|2022-03-31 03:00:00|25413.6|25373.6|25407.3|25367.3|25413.6|25373.6|25407.3|25367.3|0
1648695900000|2022-03-31 03:05:00|25405|25365|25382.3|25342.3|25405|25365|25382.3|25342.3|0
1648696200000|2022-03-31 03:10:00|25380|25340|25376.1|25336.1|25382.3|25342.3|25369.7|25329.7|0
1648696500000|2022-03-31 03:15:00|25377.3|25337.3|25376.1|25336.1|25382.3|25342.3|25376.1|25336.1|0
1648696800000|2022-03-31 03:20:00|25376|25336|25376.1|25336.1|25376.1|25336.1|25369.8|25329.8|0
1648697100000|2022-03-31 03:25:00|25378.5|25338.5|25388.6|25348.6|25388.6|25348.6|25378.5|25338.5|0
1648697400000|2022-03-31 03:30:00|25386.2|25346.2|25376|25336|25386.2|25346.2|25369.7|25329.7|0
1648697700000|2022-03-31 03:35:00|25373.6|25333.6|25363.5|25323.5|25373.6|25333.6|25357.1|25317.1|0
1648698000000|2022-03-31 03:40:00|25363.4|25323.4|25363.4|25323.4|25363.4|25323.4|25357.1|25317.1|0
1648698300000|2022-03-31 03:45:00|25363.5|25323.5|25363.4|25323.4|25369.7|25329.7|25363.4|25323.4|0
1648698900000|2022-03-31 03:55:00|25365.8|25325.8|25363.4|25323.4|25369.7|25329.7|25357.1|25317.1|0
1648699200000|2022-03-31 04:00:00|25364.6|25324.6|25367.3|25327.3|25369.6|25329.6|25362.2|25322.2|0
1648699500000|2022-03-31 04:05:00|25367.2|25327.2|25367.2|25327.2|25367.3|25327.3|25361|25321|0
1648699800000|2022-03-31 04:10:00|25367.3|25327.3|25364.1|25324.1|25367.3|25327.3|25361|25321|0
1648700100000|2022-03-31 04:15:00|25362.9|25322.9|25373.5|25333.5|25373.5|25333.5|25361|25321|0
1648700400000|2022-03-31 04:20:00|25375.9|25335.9|25367.2|25327.2|25379.7|25339.7|25367.2|25327.2|0
1648700700000|2022-03-31 04:25:00|25366|25326|25360.9|25320.9|25367.2|25327.2|25360.9|25320.9|0
1648701000000|2022-03-31 04:30:00|25363.3|25323.3|25373.4|25333.4|25373.5|25333.5|25363.3|25323.3|0
1648701300000|2022-03-31 04:35:00|25371|25331|25373.4|25333.4|25379.7|25339.7|25367.2|25327.2|0
1648701600000|2022-03-31 04:40:00|25374.6|25334.6|25379.7|25339.7|25379.7|25339.7|25373.4|25333.4|0
1648701900000|2022-03-31 04:45:00|25382.1|25342.1|25382.8|25342.8|25386|25346|25379.7|25339.7|0
1648702200000|2022-03-31 04:50:00|25381.6|25341.6|25379.7|25339.7|25385.9|25345.9|25379.7|25339.7|0
1648702500000|2022-03-31 04:55:00|25380.8|25340.8|25379.7|25339.7|25385.9|25345.9|25379.7|25339.7|0
1648702800000|2022-03-31 05:00:00|25380.9|25340.9|25373.3|25333.3|25386|25346|25370.2|25330.2|0
1648703100000|2022-03-31 05:05:00|25373.4|25333.4|25360.8|25320.8|25379.7|25339.7|25354.5|25314.5|0
1648703400000|2022-03-31 05:10:00|25363.2|25323.2|25373.3|25333.3|25379.7|25339.7|25363.2|25323.2|0
1648703700000|2022-03-31 05:15:00|25374.5|25334.5|25367|25327|25385.8|25345.8|25360.7|25320.7|0
1648704000000|2022-03-31 05:20:00|25367.1|25327.1|25363.9|25323.9|25373.3|25333.3|25360.8|25320.8|0
1648704300000|2022-03-31 05:25:00|25362.7|25322.7|25354.9|25314.9|25362.7|25322.7|25348.7|25308.7|0
1648704600000|2022-03-31 05:30:00|25355|25315|25342.4|25302.4|25361.2|25321.2|25342.4|25302.4|0
1648704900000|2022-03-31 05:35:00|25342.5|25302.5|25336.1|25296.1|25348.8|25308.8|25329.9|25289.9|0
1648705200000|2022-03-31 05:40:00|25336.2|25296.2|25336.2|25296.2|25348.6|25308.6|25329.9|25289.9|0
1648705500000|2022-03-31 05:45:00|25333.8|25293.8|25336.1|25296.1|25342.5|25302.5|25329.9|25289.9|0
1648705800000|2022-03-31 05:50:00|25336.2|25296.2|25373.6|25333.6|25380|25340|25336.1|25296.1|0
1648706100000|2022-03-31 05:55:00|25373.7|25333.7|25370.7|25330.7|25380|25340|25367.4|25327.4|0
1648706400000|2022-03-31 06:00:00|25369.5|25329.5|25296.3|25281.3|25369.5|25333.8|25296.3|25281.3|37
1648706700000|2022-03-31 06:05:00|25298.8|25283.8|25303.8|25288.8|25318.8|25303.8|25293.8|25278.8|19
1648707000000|2022-03-31 06:10:00|25306.3|25291.3|25283.8|25268.8|25313.8|25298.8|25271.3|25256.3|41
1648707300000|2022-03-31 06:15:00|25281.3|25266.3|25283.8|25268.8|25283.8|25268.8|25263.8|25248.8|27
1648707600000|2022-03-31 06:20:00|25278.8|25263.8|25306.3|25291.3|25306.3|25291.3|25268.8|25253.8|40
1648707900000|2022-03-31 06:25:00|25303.8|25288.8|25298.8|25283.8|25303.8|25288.8|25286.3|25271.3|7
1648708200000|2022-03-31 06:30:00|25296.3|25281.3|25298.8|25283.8|25311.3|25296.3|25291.3|25276.3|26
1648708500000|2022-03-31 06:35:00|25296.3|25281.3|25268.8|25253.8|25301.3|25286.3|25266.3|25251.3|25
1648708800000|2022-03-31 06:40:00|25266.3|25251.3|25271.3|25256.3|25283.8|25268.8|25266.3|25251.3|24
1648709100000|2022-03-31 06:45:00|25273.8|25258.8|25278.8|25263.8|25291.3|25276.3|25271.3|25256.3|13
1648709400000|2022-03-31 06:50:00|25276.3|25261.3|25288.8|25273.8|25296.3|25281.3|25268.8|25253.8|9
1648709700000|2022-03-31 06:55:00|25286.3|25271.3|25336.3|25321.3|25336.3|25321.3|25278.8|25263.8|60
1648710000000|2022-03-31 07:00:00|25331.3|25316.3|25303.8|25288.8|25368.8|25353.8|25303.8|25288.8|692
1648710300000|2022-03-31 07:05:00|25301.3|25286.3|25268.8|25253.8|25306.3|25291.3|25266.3|25251.3|433
1648710600000|2022-03-31 07:10:00|25271.3|25256.3|25331.3|25316.3|25351.3|25336.3|25261.3|25246.3|320
1648710900000|2022-03-31 07:15:00|25336.3|25321.3|25333.8|25318.8|25358.8|25343.8|25311.3|25296.3|169
1648711200000|2022-03-31 07:20:00|25336.3|25321.3|25313.8|25298.8|25348.8|25333.8|25306.3|25291.3|189
1648711500000|2022-03-31 07:25:00|25311.3|25296.3|25321.3|25306.3|25346.3|25331.3|25306.3|25291.3|157
1648711800000|2022-03-31 07:30:00|25316.3|25301.3|25303.8|25288.8|25326.3|25311.3|25291.3|25276.3|177
1648712100000|2022-03-31 07:35:00|25301.3|25286.3|25313.8|25298.8|25321.3|25306.3|25296.3|25281.3|108
1648712400000|2022-03-31 07:40:00|25316.3|25301.3|25306.3|25291.3|25316.3|25301.3|25286.3|25271.3|92
1648712700000|2022-03-31 07:45:00|25303.8|25288.8|25322.8|25307.8|25325.3|25310.3|25286.3|25271.3|72
1648713000000|2022-03-31 07:50:00|25320.3|25305.3|25260.3|25245.3|25320.3|25305.3|25255.3|25240.3|152
1648713300000|2022-03-31 07:55:00|25265.3|25250.3|25280.3|25265.3|25295.3|25280.3|25250.3|25235.3|133
1648713600000|2022-03-31 08:00:00|25277.8|25262.8|25277.8|25262.8|25290.3|25275.3|25265.3|25250.3|122
1648713900000|2022-03-31 08:05:00|25280.3|25265.3|25250.3|25235.3|25280.3|25265.3|25245.3|25230.3|113
1648714200000|2022-03-31 08:10:00|25252.8|25237.8|25217.8|25202.8|25257.8|25242.8|25215.3|25200.3|130
1648714500000|2022-03-31 08:15:00|25222.8|25207.8|25230.3|25215.3|25232.8|25217.8|25207.8|25192.8|111
1648714800000|2022-03-31 08:20:00|25232.8|25217.8|25222.8|25207.8|25252.8|25237.8|25220.3|25205.3|160
1648715100000|2022-03-31 08:25:00|25225.3|25210.3|25220.3|25205.3|25235.3|25220.3|25207.8|25192.8|90
1648715400000|2022-03-31 08:30:00|25222.8|25207.8|25245.3|25230.3|25245.3|25230.3|25212.8|25197.8|102
1648715700000|2022-03-31 08:35:00|25242.8|25227.8|25240.3|25225.3|25265.3|25250.3|25225.3|25210.3|207
1648716000000|2022-03-31 08:40:00|25242.8|25227.8|25260.3|25245.3|25270.3|25255.3|25240.3|25225.3|158
1648716300000|2022-03-31 08:45:00|25262.8|25247.8|25250.3|25235.3|25265.3|25250.3|25240.3|25225.3|87
1648716600000|2022-03-31 08:50:00|25252.8|25237.8|25287.8|25272.8|25290.3|25275.3|25247.8|25232.8|100
1648716900000|2022-03-31 08:55:00|25290.3|25275.3|25287.8|25272.8|25315.3|25300.3|25285.3|25270.3|83
1648717200000|2022-03-31 09:00:00|25290.3|25275.3|25260.3|25245.3|25295.3|25280.3|25260.3|25245.3|168
1648717500000|2022-03-31 09:05:00|25262.8|25247.8|25245.3|25230.3|25267.8|25252.8|25240.3|25225.3|392
1648717800000|2022-03-31 09:10:00|25250.3|25235.3|25255.3|25240.3|25255.3|25240.3|25235.3|25220.3|334
1648718100000|2022-03-31 09:15:00|25257.8|25242.8|25295.3|25280.3|25300.3|25285.3|25255.3|25240.3|426
1648718400000|2022-03-31 09:20:00|25297.8|25282.8|25297.8|25282.8|25305.3|25290.3|25282.8|25267.8|527
1648718700000|2022-03-31 09:25:00|25300.3|25285.3|25280.3|25265.3|25307.8|25292.8|25270.3|25255.3|179
1648719000000|2022-03-31 09:30:00|25277.8|25262.8|25295.3|25280.3|25300.3|25285.3|25275.3|25260.3|30
1648719300000|2022-03-31 09:35:00|25292.8|25277.8|25287.8|25272.8|25300.3|25285.3|25280.3|25265.3|42
1648719600000|2022-03-31 09:40:00|25290.3|25275.3|25282.8|25267.8|25300.3|25285.3|25280.3|25265.3|336
1648719900000|2022-03-31 09:45:00|25280.3|25265.3|25265.3|25250.3|25285.3|25270.3|25255.3|25240.3|36
1648720200000|2022-03-31 09:50:00|25270.3|25255.3|25250.3|25235.3|25270.3|25255.3|25245.3|25230.3|45
1648720500000|2022-03-31 09:55:00|25252.8|25237.8|25245.3|25230.3|25265.3|25250.3|25242.8|25227.8|62
1648720800000|2022-03-31 10:00:00|25247.8|25232.8|25262.8|25247.8|25265.3|25250.3|25245.3|25230.3|66
1648721100000|2022-03-31 10:05:00|25265.3|25250.3|25267.8|25252.8|25277.8|25262.8|25260.3|25245.3|57
1648721400000|2022-03-31 10:10:00|25265.3|25250.3|25255.3|25240.3|25270.3|25255.3|25250.3|25235.3|45
1648721700000|2022-03-31 10:15:00|25257.8|25242.8|25222.8|25207.8|25280.3|25265.3|25222.8|25207.8|115
1648722000000|2022-03-31 10:20:00|25220.3|25205.3|25237.8|25222.8|25247.8|25232.8|25210.3|25195.3|89
1648722300000|2022-03-31 10:25:00|25240.3|25225.3|25265.3|25250.3|25270.3|25255.3|25240.3|25225.3|60
1648722600000|2022-03-31 10:30:00|25262.8|25247.8|25260.3|25245.3|25270.3|25255.3|25252.8|25237.8|38
1648722900000|2022-03-31 10:35:00|25262.8|25247.8|25257.8|25242.8|25280.3|25265.3|25255.3|25240.3|201
1648723200000|2022-03-31 10:40:00|25255.3|25240.3|25257.8|25242.8|25270.3|25255.3|25255.3|25240.3|44
1648723500000|2022-03-31 10:45:00|25260.3|25245.3|25272.8|25257.8|25272.8|25257.8|25255.3|25240.3|25
1648723800000|2022-03-31 10:50:00|25270.3|25255.3|25277.8|25262.8|25277.8|25262.8|25265.3|25250.3|28
1648724100000|2022-03-31 10:55:00|25275.3|25260.3|25270.3|25255.3|25285.3|25270.3|25265.3|25250.3|53
1648724400000|2022-03-31 11:00:00|25265.3|25250.3|25280.3|25265.3|25280.3|25265.3|25265.3|25250.3|41
1648724700000|2022-03-31 11:05:00|25277.8|25262.8|25255.3|25240.3|25287.8|25272.8|25255.3|25240.3|49
1648725000000|2022-03-31 11:10:00|25257.8|25242.8|25247.8|25232.8|25262.8|25247.8|25245.3|25230.3|42
1648725300000|2022-03-31 11:15:00|25250.3|25235.3|25245.3|25230.3|25257.8|25242.8|25245.3|25230.3|416
1648725600000|2022-03-31 11:20:00|25242.8|25227.8|25245.3|25230.3|25255.3|25240.3|25240.3|25225.3|16
1648725900000|2022-03-31 11:25:00|25242.8|25227.8|25237.8|25222.8|25247.8|25232.8|25235.3|25220.3|400
1648726200000|2022-03-31 11:30:00|25235.3|25220.3|25247.8|25232.8|25247.8|25232.8|25232.8|25217.8|23
1648726500000|2022-03-31 11:35:00|25245.3|25230.3|25247.8|25232.8|25262.8|25247.8|25242.8|25227.8|548
1648726800000|2022-03-31 11:40:00|25250.3|25235.3|25281.2|25266.2|25281.2|25266.2|25245.3|25230.3|33
1648727100000|2022-03-31 11:45:00|25283.7|25268.7|25296.2|25281.2|25298.7|25283.7|25278.7|25263.7|48
1648727400000|2022-03-31 11:50:00|25293.7|25278.7|25288.7|25273.7|25298.7|25283.7|25288.7|25273.7|29
1648727700000|2022-03-31 11:55:00|25291.2|25276.2|25286.2|25271.2|25293.7|25278.7|25281.2|25266.2|28
1648728000000|2022-03-31 12:00:00|25283.7|25268.7|25293.7|25278.7|25296.2|25281.2|25283.7|25268.7|24
1648728300000|2022-03-31 12:05:00|25291.2|25276.2|25296.2|25281.2|25303.7|25288.7|25288.7|25273.7|68
1648728600000|2022-03-31 12:10:00|25293.7|25278.7|25308.7|25293.7|25311.2|25296.2|25293.7|25278.7|69
1648728900000|2022-03-31 12:15:00|25313.7|25298.7|25298.7|25283.7|25313.7|25298.7|25298.7|25283.7|62
1648729200000|2022-03-31 12:20:00|25301.2|25286.2|25306.2|25291.2|25306.2|25291.2|25288.7|25273.7|248
1648729500000|2022-03-31 12:25:00|25303.7|25288.7|25308.7|25293.7|25308.7|25293.7|25303.7|25288.7|22
1648729800000|2022-03-31 12:30:00|25303.7|25288.7|25298.7|25283.7|25313.7|25298.7|25296.2|25281.2|55
1648730100000|2022-03-31 12:35:00|25301.2|25286.2|25303.7|25288.7|25303.7|25288.7|25278.7|25263.7|68
1648730400000|2022-03-31 12:40:00|25298.7|25283.7|25313.7|25298.7|25313.7|25298.7|25298.7|25283.7|33
1648730700000|2022-03-31 12:45:00|25308.7|25293.7|25293.7|25278.7|25313.7|25298.7|25293.7|25278.7|44
1648731000000|2022-03-31 12:50:00|25296.2|25281.2|25293.7|25278.7|25303.7|25288.7|25278.7|25263.7|96
1648731300000|2022-03-31 12:55:00|25291.2|25276.2|25313.7|25298.7|25316.2|25301.2|25288.7|25273.7|60
1648731600000|2022-03-31 13:00:00|25311.2|25296.2|25321.2|25306.2|25333.7|25318.7|25303.7|25288.7|629
1648731900000|2022-03-31 13:05:00|25318.7|25303.7|25318.7|25303.7|25338.7|25323.7|25318.7|25303.7|82
1648732200000|2022-03-31 13:10:00|25321.2|25306.2|25268.7|25253.7|25323.7|25308.7|25241.2|25226.2|169
1648732500000|2022-03-31 13:15:00|25271.2|25256.2|25236.2|25221.2|25271.2|25256.2|25213.7|25198.7|127
1648732800000|2022-03-31 13:20:00|25233.7|25218.7|25238.7|25223.7|25253.7|25238.7|25226.2|25211.2|98
1648733100000|2022-03-31 13:25:00|25241.2|25226.2|25233.7|25218.7|25243.7|25228.7|25226.2|25211.2|81
1648733400000|2022-03-31 13:30:00|25238.7|25223.7|25223.7|25208.7|25258.7|25243.7|25223.7|25208.7|115
1648733700000|2022-03-31 13:35:00|25218.7|25203.7|25211.2|25196.2|25228.7|25213.7|25188.7|25173.7|173
1648734000000|2022-03-31 13:40:00|25208.7|25193.7|25186.2|25171.2|25223.7|25208.7|25183.7|25168.7|868
1648734300000|2022-03-31 13:45:00|25183.7|25168.7|25218.7|25203.7|25228.7|25213.7|25173.7|25158.7|2163
1648734600000|2022-03-31 13:50:00|25216.2|25201.2|25206.2|25191.2|25243.7|25228.7|25193.7|25178.7|106
1648734900000|2022-03-31 13:55:00|25203.7|25188.7|25213.7|25198.7|25233.7|25218.7|25193.7|25178.7|148
1648735200000|2022-03-31 14:00:00|25208.7|25193.7|25181.2|25166.2|25221.2|25206.2|25173.7|25158.7|151
1648735500000|2022-03-31 14:05:00|25183.7|25168.7|25143.7|25128.7|25198.7|25183.7|25136.2|25121.2|184
1648735800000|2022-03-31 14:10:00|25142.4|25127.4|25142.4|25127.4|25157.4|25142.4|25117.4|25102.4|182
1648736100000|2022-03-31 14:15:00|25147.4|25132.4|25127.4|25112.4|25157.4|25142.4|25107.4|25092.4|134
1648736400000|2022-03-31 14:20:00|25129.9|25114.9|25102.4|25087.4|25139.9|25124.9|25077.4|25062.4|265
1648736700000|2022-03-31 14:25:00|25099.9|25084.9|25082.4|25067.4|25107.4|25092.4|25082.4|25067.4|504
1648737000000|2022-03-31 14:30:00|25084.9|25069.9|25077.4|25062.4|25089.9|25074.9|25052.4|25037.4|297
1648737300000|2022-03-31 14:35:00|25082.4|25067.4|25092.4|25077.4|25107.4|25092.4|25082.4|25067.4|139
1648737600000|2022-03-31 14:40:00|25089.9|25074.9|25109.9|25094.9|25112.4|25097.4|25077.4|25062.4|122
1648737900000|2022-03-31 14:45:00|25107.4|25092.4|25152.4|25137.4|25172.4|25157.4|25102.4|25087.4|242
1648738200000|2022-03-31 14:50:00|25149.9|25134.9|25137.4|25122.4|25162.4|25147.4|25132.4|25117.4|124
1648738500000|2022-03-31 14:55:00|25142.4|25127.4|25159.9|25144.9|25182.4|25167.4|25142.4|25127.4|157
1648738800000|2022-03-31 15:00:00|25157.4|25142.4|25132.4|25117.4|25164.9|25149.9|25122.4|25107.4|125
1648739100000|2022-03-31 15:05:00|25129.9|25114.9|25094.9|25079.9|25132.4|25117.4|25082.4|25067.4|160
1648739400000|2022-03-31 15:10:00|25092.4|25077.4|25107.4|25092.4|25107.4|25092.4|25084.9|25069.9|167
1648739700000|2022-03-31 15:15:00|25112.4|25097.4|25097.4|25082.4|25114.9|25099.9|25087.4|25072.4|159
1648740000000|2022-03-31 15:20:00|25092.4|25077.4|25072.4|25057.4|25094.9|25079.9|25067.4|25052.4|235
1648740300000|2022-03-31 15:25:00|25067.4|25052.4|25074.9|25059.9|25092.4|25077.4|25047.4|25032.4|786
1648740600000|2022-03-31 15:30:00|25077.4|25062.4|25024.9|25009.9|25092.4|25077.4|25012.4|24997.4|797
1648740900000|2022-03-31 15:35:00|25022.4|25007.4|25062.4|25047.4|25062.4|25047.4|25022.4|25007.4|555
1648741200000|2022-03-31 15:40:00|25067.4|25052.4|25062.4|25047.4|25084.9|25069.9|25054.9|25039.9|173
1648741500000|2022-03-31 15:45:00|25064.9|25049.9|25062.4|25047.4|25069.9|25054.9|25054.9|25039.9|53
1648741800000|2022-03-31 15:50:00|25064.9|25044.9|25059.9|25039.9|25074.9|25054.9|25059.9|25039.9|41
1648742100000|2022-03-31 15:55:00|25064.9|25034.9|25074.9|25054.9|25079.9|25059.9|25049.9|25024.9|44
1648742400000|2022-03-31 16:00:00|25079.9|25049.9|25054.9|25029.9|25084.9|25064.9|25049.9|25029.9|21
1648742700000|2022-03-31 16:05:00|25049.9|25024.9|25069.9|25044.9|25069.9|25044.9|25044.9|25019.9|10
1648743000000|2022-03-31 16:10:00|25064.9|25049.9|25054.9|25034.9|25069.9|25049.9|25049.9|25029.9|16
1648743300000|2022-03-31 16:15:00|25059.9|25039.9|25074.9|25049.9|25079.9|25059.9|25054.9|25034.9|27
1648743600000|2022-03-31 16:20:00|25069.9|25044.9|25054.9|25034.9|25074.9|25044.9|25054.9|25034.9|19
1648743900000|2022-03-31 16:25:00|25049.9|25029.9|25049.9|25024.9|25054.9|25034.9|25039.9|25014.9|22
1648744200000|2022-03-31 16:30:00|25054.9|25029.9|25029.9|25009.9|25054.9|25034.9|25029.9|25009.9|32
1648744500000|2022-03-31 16:35:00|25034.9|25014.9|25029.9|25004.9|25039.9|25019.9|25019.9|24999.9|49
1648744800000|2022-03-31 16:40:00|25034.9|25009.9|25024.9|24999.9|25034.9|25014.9|25024.9|24999.9|26
1648745100000|2022-03-31 16:45:00|25029.9|25004.9|25014.9|24989.9|25029.9|25004.9|24999.9|24979.9|31
1648745400000|2022-03-31 16:50:00|25009.9|24994.9|25014.9|24994.9|25019.9|24999.9|25009.9|24984.9|33
1648745700000|2022-03-31 16:55:00|25019.9|24999.9|25019.9|24994.9|25019.9|24999.9|25009.9|24989.9|15
1648746000000|2022-03-31 17:00:00|25014.9|24999.9|25034.9|25009.9|25039.9|25014.9|25014.9|24994.9|12
1648746300000|2022-03-31 17:05:00|25029.9|25014.9|25004.9|24984.9|25034.9|25014.9|24999.9|24984.9|30
1648746600000|2022-03-31 17:10:00|24999.9|24979.9|24999.9|24974.9|25009.9|24984.9|24989.9|24969.9|27
1648746900000|2022-03-31 17:15:00|24994.9|24969.9|25014.9|24994.9|25019.9|24994.9|24989.9|24969.9|11
1648747200000|2022-03-31 17:20:00|25009.9|24989.9|24999.9|24974.9|25014.9|24989.9|24999.9|24974.9|13
1648747500000|2022-03-31 17:25:00|24994.9|24969.9|25009.9|24984.9|25014.9|24989.9|24989.9|24969.9|8
1648747800000|2022-03-31 17:30:00|25004.9|24989.9|24999.9|24974.9|25019.9|24994.9|24989.9|24969.9|9
1648748100000|2022-03-31 17:35:00|24994.9|24969.9|24989.9|24964.9|24994.9|24974.9|24984.9|24959.9|8
1648748400000|2022-03-31 17:40:00|24994.9|24969.9|25004.9|24979.9|25009.9|24984.9|24994.9|24969.9|11
1648748700000|2022-03-31 17:45:00|24999.9|24984.9|24999.9|24979.9|25004.9|24984.9|24994.9|24969.9|7
1648749000000|2022-03-31 17:50:00|25004.9|24984.9|25004.9|24984.9|25019.9|24994.9|24999.9|24979.9|11
1648749300000|2022-03-31 17:55:00|24999.9|24979.9|24989.9|24964.9|25009.9|24989.9|24984.9|24964.9|19
1648749600000|2022-03-31 18:00:00|24984.9|24959.9|24979.9|24954.9|24984.9|24964.9|24969.9|24949.9|15
1648749900000|2022-03-31 18:05:00|24974.9|24949.9|24974.9|24954.9|24979.9|24959.9|24969.9|24949.9|9
1648750200000|2022-03-31 18:10:00|24969.9|24949.9|24969.9|24949.9|24984.9|24959.9|24969.9|24949.9|11
1648750500000|2022-03-31 18:15:00|24974.9|24939.9|24969.9|24949.9|24974.9|24949.9|24959.9|24934.9|26
1648750800000|2022-03-31 18:20:00|24974.9|24944.9|24974.9|24949.9|24979.9|24954.9|24969.9|24944.9|8
1648751100000|2022-03-31 18:25:00|24979.9|24954.9|24969.9|24954.9|24979.9|24959.9|24959.9|24939.9|28
1648751400000|2022-03-31 18:30:00|24967.4|24952.4|24959.9|24944.9|24969.9|24954.9|24959.9|24944.9|7
1648751700000|2022-03-31 18:35:00|24962.4|24947.4|24967.4|24952.4|24977.4|24962.4|24957.4|24942.4|7
1648752000000|2022-03-31 18:40:00|24969.9|24954.9|24962.4|24947.4|24969.9|24954.9|24952.4|24937.4|7
1648752300000|2022-03-31 18:45:00|24964.9|24949.9|24962.4|24947.4|24972.4|24957.4|24952.4|24937.4|22
1648752600000|2022-03-31 18:50:00|24959.9|24944.9|24959.9|24944.9|24964.9|24949.9|24957.4|24942.4|5
1648752900000|2022-03-31 18:55:00|24957.4|24942.4|24987.4|24972.4|24987.4|24972.4|24957.4|24942.4|13
1648753200000|2022-03-31 19:00:00|24989.9|24974.9|25004.9|24989.9|25027.4|25012.4|24989.9|24974.9|25
1648753500000|2022-03-31 19:05:00|25002.4|24987.4|24997.4|24982.4|25014.9|24999.9|24994.9|24979.9|8
1648753800000|2022-03-31 19:10:00|24999.9|24984.9|24989.9|24974.9|24999.9|24984.9|24982.4|24967.4|7
1648754100000|2022-03-31 19:15:00|24992.4|24977.4|24982.4|24967.4|24997.4|24982.4|24982.4|24967.4|22
1648754400000|2022-03-31 19:20:00|24974.9|24959.9|24967.4|24952.4|24977.4|24962.4|24967.4|24952.4|12
1648754700000|2022-03-31 19:25:00|24962.4|24947.4|24962.4|24947.4|24967.4|24952.4|24947.4|24932.4|22
1648755000000|2022-03-31 19:30:00|24959.9|24944.9|24949.9|24934.9|24962.4|24947.4|24932.4|24917.4|21
1648755300000|2022-03-31 19:35:00|24947.4|24932.4|24954.9|24939.9|24964.9|24949.9|24942.4|24927.4|37
1648755600000|2022-03-31 19:40:00|24952.4|24937.4|24932.4|24917.4|24952.4|24937.4|24927.4|24912.4|13
1648755900000|2022-03-31 19:45:00|24934.9|24919.9|24934.9|24919.9|24947.4|24932.4|24922.4|24907.4|48
1648756200000|2022-03-31 19:50:00|24932.4|24917.4|24897.4|24882.4|24942.4|24927.4|24897.4|24882.4|42
1648756500000|2022-03-31 19:55:00|24892.4|24877.4|24892.4|24877.4|24907.4|24892.4|24869.9|24854.9|46
1648756800000|2022-03-31 20:00:00|24899.9|24859.9|24909.8|24869.8|24974.6|24934.6|24887.8|24847.8|0
1648757100000|2022-03-31 20:05:00|24911.6|24871.6|24939.2|24899.2|24943.5|24903.5|24896|24856|0
1648757400000|2022-03-31 20:10:00|24941|24901|24998.9|24958.9|25008.3|24968.3|24941|24901|0
1648757700000|2022-03-31 20:15:00|24997.1|24957.1|24990.8|24950.8|25010.8|24970.8|24983.3|24943.3|0
1648758000000|2022-03-31 20:20:00|24992.1|24952.1|24953.3|24913.3|24994.6|24954.6|24953.3|24913.3|0
1648758300000|2022-03-31 20:25:00|24952.7|24912.7|24967.1|24927.1|24973.3|24933.3|24943.9|24903.9|0
1648758600000|2022-03-31 20:30:00|24967|24927|24975.2|24935.2|24983.3|24943.3|24965.2|24925.2|0
1648758900000|2022-03-31 20:35:00|24973.9|24933.9|24980.8|24940.8|24988.9|24948.9|24968.9|24928.9|0
1648759200000|2022-03-31 20:40:00|24982.1|24942.1|24989|24949|24992.8|24952.8|24982.1|24942.1|0
1648759500000|2022-03-31 20:45:00|24989.1|24949.1|24990.9|24950.9|24999|24959|24972.1|24932.1|0
1648759800000|2022-03-31 20:50:00|24992.8|24952.8|24987.1|24947.1|24995.9|24955.9|24973.4|24933.4|0
1648760100000|2022-03-31 20:55:00|24987.2|24947.2|24989|24949|24992.8|24952.8|24982.8|24942.8|0
1648760400000|2022-03-31 21:00:00|24986.6|24946.6|24977.7|24937.7|24989.6|24949.6|24977.7|24937.7|0
1648760700000|2022-03-31 21:05:00|24977.1|24937.1|24977.1|24937.1|24980.1|24940.1|24976.5|24936.5|0
1648761000000|2022-03-31 21:10:00|24977.7|24937.7|24978.3|24938.3|24978.9|24938.9|24976.5|24936.5|0
1648761300000|2022-03-31 21:15:00|24978.9|24938.9|24978.6|24938.6|24979.2|24939.2|24976.7|24936.7|0
1648761600000|2022-03-31 21:20:00|24978|24938|24971.8|24931.8|24978|24938|24971.8|24931.8|0
1648761900000|2022-03-31 21:25:00|24973.7|24933.7|24963.9|24923.9|24975.5|24935.5|24963.9|24923.9|0
1648762200000|2022-03-31 21:30:00|24966.9|24926.9|24962.5|24922.5|24968.8|24928.8|24960|24920|0
1648762500000|2022-03-31 21:35:00|24963.1|24923.1|24957.6|24917.6|24963.1|24923.1|24955.7|24915.7|0
1648762800000|2022-03-31 21:40:00|24958.2|24918.2|24963.7|24923.7|24963.7|24923.7|24955.7|24915.7|0
1648763100000|2022-03-31 21:45:00|24961.8|24921.8|24964.3|24924.3|24969.8|24929.8|24961.8|24921.8|0
1648763400000|2022-03-31 21:50:00|24965.5|24925.5|24967.4|24927.4|24975.3|24935.3|24965.5|24925.5|0
1648763700000|2022-03-31 21:55:00|24968.6|24928.6|24975.3|24935.3|24979|24939|24968.6|24928.6|0
1648764000000|2022-03-31 22:00:00|24975.2|24935.2|25000.8|24960.8|25008.9|24968.9|24974.5|24934.5|0
1648764300000|2022-03-31 22:05:00|25000.2|24960.2|24996.6|24956.6|25007.9|24967.9|24994.1|24954.1|0
1648764600000|2022-03-31 22:10:00|24996.7|24956.7|24983.5|24943.5|24998.5|24958.5|24980.4|24940.4|0
1648764900000|2022-03-31 22:15:00|24984.8|24944.8|24971|24931|24987.3|24947.3|24964.8|24924.8|0
1648765200000|2022-03-31 22:20:00|24968.5|24928.5|24966.6|24926.6|24972.9|24932.9|24957.2|24917.2|0
1648765500000|2022-03-31 22:25:00|24966.7|24926.7|24959.1|24919.1|24968.5|24928.5|24959.1|24919.1|0
1648765800000|2022-03-31 22:30:00|24959.7|24919.7|24982.9|24942.9|24982.9|24942.9|24959.7|24919.7|0
1648766100000|2022-03-31 22:35:00|24983.5|24943.5|24988.5|24948.5|24992.3|24952.3|24982.9|24942.9|0
1648766400000|2022-03-31 22:40:00|24988.6|24948.6|24991.6|24951.6|24994.1|24954.1|24988.6|24948.6|0
1648766700000|2022-03-31 22:45:00|24991.7|24951.7|24988.5|24948.5|24998.5|24958.5|24988.5|24948.5|0
1648767000000|2022-03-31 22:50:00|24988.6|24948.6|24992.3|24952.3|24998.5|24958.5|24988.6|24948.6|0
1648767300000|2022-03-31 22:55:00|24994.1|24954.1|24992.3|24952.3|24994.1|24954.1|24986.6|24946.6|0
1648767600000|2022-03-31 23:00:00|24994.1|24954.1|24990.4|24950.4|24998.5|24958.5|24990.4|24950.4|0
1648767900000|2022-03-31 23:05:00|24988.5|24948.5|24994.1|24954.1|24996.6|24956.6|24986.6|24946.6|0
1648768200000|2022-03-31 23:10:00|24992.3|24952.3|24996.6|24956.6|24999.2|24959.2|24990.4|24950.4|0
1648768500000|2022-03-31 23:15:00|24994.1|24954.1|24998.5|24958.5|25004.2|24964.2|24990.4|24950.4|0
1648768800000|2022-03-31 23:20:00|24999.2|24959.2|24999.2|24959.2|25000.4|24960.4|24990.4|24950.4|0
1648769100000|2022-03-31 23:25:00|24999.1|24959.1|25000.4|24960.4|25000.4|24960.4|24994.1|24954.1|0
1648769400000|2022-03-31 23:30:00|24998.5|24958.5|24996.6|24956.6|25006|24966|24992.3|24952.3|0
1648769700000|2022-03-31 23:35:00|24996.7|24956.7|25004.2|24964.2|25006|24966|24996.7|24956.7|0
1648770000000|2022-03-31 23:40:00|25004.1|24964.1|25014.2|24974.2|25019.8|24979.8|25002.3|24962.3|0
1648770300000|2022-03-31 23:45:00|25014.1|24974.1|24994.1|24954.1|25014.1|24974.1|24994.1|24954.1|0
1648770600000|2022-03-31 23:50:00|24994.2|24954.2|25002.3|24962.3|25002.3|24962.3|24990.4|24950.4|0
1648770900000|2022-03-31 23:55:00|25004.2|24964.2|24998.5|24958.5|25004.2|24964.2|24996.6|24956.6|0
1648771200000|2022-04-01 00:00:00|24998.6|24958.6|24984.8|24944.8|25016|24976|24976.6|24936.6|0
1648771500000|2022-04-01 00:05:00|24986.6|24946.6|24990.4|24950.4|25000.4|24960.4|24976.6|24936.6|0
1648771800000|2022-04-01 00:10:00|24988.5|24948.5|24998.5|24958.5|25004.2|24964.2|24978.5|24938.5|0
1648772100000|2022-04-01 00:15:00|24996.6|24956.6|24961.2|24921.2|25004.2|24964.2|24954.9|24914.9|0
1648772400000|2022-04-01 00:20:00|24958.8|24918.8|24973.8|24933.8|24980.1|24940.1|24954.9|24914.9|0
1648772700000|2022-04-01 00:25:00|24973.7|24933.7|24964.3|24924.3|24980|24940|24954.9|24914.9|0
1648773000000|2022-04-01 00:30:00|24965.5|24925.5|24954.8|24914.8|24967.4|24927.4|24954.8|24914.8|0
1648773300000|2022-04-01 00:35:00|24954.7|24914.7|24983.8|24943.8|24986.2|24946.2|24948.5|24908.5|0
1648773600000|2022-04-01 00:40:00|24980|24940|24998.7|24958.7|25005|24965|24980|24940|0
1648773900000|2022-04-01 00:45:00|24998.8|24958.8|24992.5|24952.5|24998.8|24958.8|24986.2|24946.2|0
1648774200000|2022-04-01 00:50:00|24992.4|24952.4|24998.6|24958.6|25004.9|24964.9|24979.9|24939.9|0
1648774500000|2022-04-01 00:55:00|24999.8|24959.8|25017.5|24977.5|25017.5|24977.5|24992.3|24952.3|0
1648774800000|2022-04-01 01:00:00|25016.3|24976.3|25011.2|24971.2|25017.5|24977.5|25004.9|24964.9|0
1648775100000|2022-04-01 01:05:00|25012.4|24972.4|25011.3|24971.3|25017.5|24977.5|25004.9|24964.9|0
1648775400000|2022-04-01 01:10:00|25011.2|24971.2|25023.8|24983.8|25023.8|24983.8|25011.2|24971.2|0
1648775700000|2022-04-01 01:15:00|25023.7|24983.7|25031.4|24991.4|25037.7|24997.7|25023.7|24983.7|0
1648776000000|2022-04-01 01:20:00|25032.6|24992.6|25043.9|25003.9|25050.2|25010.2|25031.4|24991.4|0
1648776300000|2022-04-01 01:25:00|25045.1|25005.1|25037.6|24997.6|25050.1|25010.1|25031.3|24991.3|0
1648776600000|2022-04-01 01:30:00|25035.2|24995.2|25031.4|24991.4|25040.7|25000.7|25025.1|24985.1|0
1648776900000|2022-04-01 01:35:00|25029|24989|24993.7|24953.7|25029|24989|24987.4|24947.4|0
1648777200000|2022-04-01 01:40:00|24993.8|24953.8|25000|24960|25006.4|24966.4|24993.7|24953.7|0
1648777500000|2022-04-01 01:45:00|25000.1|24960.1|24993.8|24953.8|25006.3|24966.3|24993.7|24953.7|0
1648777800000|2022-04-01 01:50:00|24994.9|24954.9|25018.7|24978.7|25025.1|24985.1|24994.9|24954.9|0
1648778100000|2022-04-01 01:55:00|25021.1|24981.1|25019|24979|25025.2|24985.2|25012.7|24972.7|0
1648778400000|2022-04-01 02:00:00|25016.6|24976.6|25025.3|24985.3|25025.4|24985.4|25012.7|24972.7|0
1648778700000|2022-04-01 02:05:00|25022.9|24982.9|25006.5|24966.5|25022.9|24982.9|25006.5|24966.5|0
1648779000000|2022-04-01 02:10:00|25008.9|24968.9|25013.2|24973.2|25019.5|24979.5|25008.9|24968.9|0
1648779300000|2022-04-01 02:15:00|25013.3|24973.3|25013.3|24973.3|25019.5|24979.5|25013.2|24973.2|0
1648779600000|2022-04-01 02:20:00|25015.6|24975.6|25007|24967|25019.5|24979.5|25000.6|24960.6|0
1648779900000|2022-04-01 02:25:00|25004.6|24964.6|25013.2|24973.2|25019.5|24979.5|25000.7|24960.7|0
1648780200000|2022-04-01 02:30:00|25014.4|24974.4|25032|24992|25032|24992|25013.2|24973.2|0
1648780500000|2022-04-01 02:35:00|25034.3|24994.3|25044.6|25004.6|25050.8|25010.8|25034.3|24994.3|0
1648780800000|2022-04-01 02:40:00|25045.7|25005.7|25050.9|25010.9|25057.1|25017.1|25044.5|25004.5|0
1648781100000|2022-04-01 02:45:00|25050.8|25010.8|25053.8|25013.8|25054|25014|25041.3|25001.3|0
1648781400000|2022-04-01 02:50:00|25052.6|25012.6|25047.5|25007.5|25053.8|25013.8|25047.5|25007.5|0
1648781700000|2022-04-01 02:55:00|25045.1|25005.1|25047.6|25007.6|25047.6|25007.6|25041.3|25001.3|0
1648782000000|2022-04-01 03:00:00|25047.6|25007.6|25054|25014|25060.2|25020.2|25047.6|25007.6|0
1648782300000|2022-04-01 03:05:00|25053.9|25013.9|25047.6|25007.6|25054|25014|25047.6|25007.6|0
1648782600000|2022-04-01 03:10:00|25047.7|25007.7|25060.2|25020.2|25066.4|25026.4|25047.7|25007.7|0
1648782900000|2022-04-01 03:15:00|25061.4|25021.4|25060.2|25020.2|25066.5|25026.5|25060.2|25020.2|0
1648783200000|2022-04-01 03:20:00|25060.3|25020.3|25054|25014|25060.3|25020.3|25054|25014|0
1648783500000|2022-04-01 03:25:00|25055.2|25015.2|25053.9|25013.9|25060.2|25020.2|25053.9|25013.9|0
1648783800000|2022-04-01 03:30:00|25056.3|25016.3|25060.1|25020.1|25060.2|25020.2|25053.9|25013.9|0
1648784100000|2022-04-01 03:35:00|25057.7|25017.7|25053.8|25013.8|25060.1|25020.1|25047.5|25007.5|0
1648784400000|2022-04-01 03:40:00|25051.4|25011.4|25053.8|25013.8|25060.1|25020.1|25047.5|25007.5|0
1648784700000|2022-04-01 03:45:00|25052.6|25012.6|25053.8|25013.8|25053.8|25013.8|25050.6|25010.6|0
1648785000000|2022-04-01 03:50:00|25056.2|25016.2|25060|25020|25066.3|25026.3|25056.2|25016.2|0
1648785300000|2022-04-01 03:55:00|25059.9|25019.9|25060|25020|25060|25020|25053.7|25013.7|0
1648785600000|2022-04-01 04:00:00|25061.2|25021.2|25047.5|25007.5|25063.2|25023.2|25047.5|25007.5|0
1648785900000|2022-04-01 04:05:00|25047.6|25007.6|25053.8|25013.8|25053.8|25013.8|25047.5|25007.5|0
1648786200000|2022-04-01 04:10:00|25055|25015|25053.8|25013.8|25060|25020|25053.8|25013.8|0
1648786500000|2022-04-01 04:15:00|25053.9|25013.9|25047.6|25007.6|25053.9|25013.9|25047.6|25007.6|0
1648786800000|2022-04-01 04:20:00|25050|25010|25053.8|25013.8|25053.9|25013.9|25047.6|25007.6|0
1648787400000|2022-04-01 04:30:00|25056.2|25016.2|25047.5|25007.5|25060|25020|25047.5|25007.5|0
1648787700000|2022-04-01 04:35:00|25049.9|25009.9|25053.7|25013.7|25053.7|25013.7|25047.4|25007.4|0
1648788000000|2022-04-01 04:40:00|25053.6|25013.6|25047.3|25007.3|25053.6|25013.6|25041|25001|0
1648788300000|2022-04-01 04:45:00|25053.5|25013.5|25059.8|25019.8|25066|25026|25053.5|25013.5|0
1648788600000|2022-04-01 04:50:00|25059.7|25019.7|25047.2|25007.2|25059.7|25019.7|25047.2|25007.2|0
1648788900000|2022-04-01 04:55:00|25048.4|25008.4|25053.4|25013.4|25059.8|25019.8|25048.4|25008.4|0
1648789200000|2022-04-01 05:00:00|25051|25011|25053.5|25013.5|25053.5|25013.5|25047.1|25007.1|0
1648789500000|2022-04-01 05:05:00|25054.7|25014.7|25062.5|25022.5|25066.9|25026.9|25054.7|25014.7|0
1648789800000|2022-04-01 05:10:00|25060.6|25020.6|25085.7|25045.7|25085.7|25045.7|25060.5|25020.5|0
1648790100000|2022-04-01 05:15:00|25083.3|25043.3|25085.5|25045.5|25085.7|25045.7|25079.4|25039.4|0
1648790400000|2022-04-01 05:20:00|25083.1|25043.1|25085.8|25045.8|25085.9|25045.9|25079.2|25039.2|0
1648790700000|2022-04-01 05:25:00|25090.5|25050.5|25095.1|25055.1|25104.5|25064.5|25090.5|25050.5|0
1648791000000|2022-04-01 05:30:00|25096.3|25056.3|25078.1|25038.1|25098.3|25058.3|25075|25035|0
1648791300000|2022-04-01 05:35:00|25079.2|25039.2|25068.6|25028.6|25081.2|25041.2|25068.6|25028.6|0
1648791600000|2022-04-01 05:40:00|25069.8|25029.8|25074.9|25034.9|25075|25035|25068.6|25028.6|0
1648791900000|2022-04-01 05:45:00|25072.6|25032.6|25056.2|25016.2|25072.6|25032.6|25056.2|25016.2|0
1648792200000|2022-04-01 05:50:00|25056.1|25016.1|25056.1|25016.1|25062.4|25022.4|25049.8|25009.8|0
1648792500000|2022-04-01 05:55:00|25054.9|25014.9|25037.3|24997.3|25062.3|25022.3|25037.3|24997.3|0
1648792800000|2022-04-01 06:00:00|25034.9|24994.9|25022.4|25007.4|25034.9|25009.9|24994.9|24972.3|21
1648793100000|2022-04-01 06:05:00|25024.9|25009.9|25002.4|24987.4|25029.9|25014.9|24987.4|24972.4|19
1648793400000|2022-04-01 06:10:00|25004.9|24989.9|25017.4|25002.4|25019.9|25004.9|24999.9|24984.9|9
1648793700000|2022-04-01 06:15:00|25019.9|25004.9|25017.4|25002.4|25022.4|25007.4|25007.4|24992.4|9
1648794000000|2022-04-01 06:20:00|25019.9|25004.9|25059.9|25044.9|25062.4|25047.4|25019.9|25004.9|46
1648794300000|2022-04-01 06:25:00|25057.4|25042.4|25044.9|25029.9|25074.9|25059.9|25042.4|25027.4|35
1648794600000|2022-04-01 06:30:00|25042.4|25027.4|25054.9|25039.9|25064.9|25049.9|25039.9|25024.9|17
1648794900000|2022-04-01 06:35:00|25057.4|25042.4|25057.4|25042.4|25067.4|25052.4|25049.9|25034.9|10
1648795200000|2022-04-01 06:40:00|25059.9|25044.9|25054.9|25039.9|25062.4|25047.4|25044.9|25029.9|29
1648795500000|2022-04-01 06:45:00|25057.4|25042.4|25057.4|25042.4|25072.4|25057.4|25057.4|25042.4|27
1648795800000|2022-04-01 06:50:00|25059.9|25044.9|25064.9|25049.9|25067.4|25052.4|25052.4|25037.4|47
1648796100000|2022-04-01 06:55:00|25067.4|25052.4|25064.9|25049.9|25094.9|25079.9|25034.9|25019.9|195
1648796400000|2022-04-01 07:00:00|25062.4|25047.4|24987.4|24972.4|25084.9|25069.9|24984.9|24969.9|810
1648796700000|2022-04-01 07:05:00|24982.4|24967.4|24997.4|24982.4|25017.4|25002.4|24952.4|24937.4|377
1648797000000|2022-04-01 07:10:00|24994.9|24979.9|24999.9|24984.9|25042.4|25027.4|24982.4|24967.4|403
1648797300000|2022-04-01 07:15:00|25002.4|24987.4|25092.4|25077.4|25097.4|25082.4|25002.4|24987.4|285
1648797600000|2022-04-01 07:20:00|25094.9|25079.9|25087.4|25072.4|25132.4|25117.4|25087.4|25072.4|389
1648797900000|2022-04-01 07:25:00|25092.4|25077.4|25057.4|25042.4|25092.4|25077.4|25052.4|25037.4|265
1648798200000|2022-04-01 07:30:00|25052.4|25037.4|25049.9|25034.9|25077.4|25062.4|25047.4|25032.4|180
1648798500000|2022-04-01 07:35:00|25052.4|25037.4|25057.4|25042.4|25067.4|25052.4|25032.4|25017.4|185
1648798800000|2022-04-01 07:40:00|25054.9|25039.9|25044.9|25029.9|25077.4|25062.4|25027.4|25012.4|210
1648799100000|2022-04-01 07:45:00|25047.4|25032.4|25084.9|25069.9|25087.4|25072.4|25039.9|25024.9|119
1648799400000|2022-04-01 07:50:00|25087.4|25072.4|25094.9|25079.9|25107.4|25092.4|25082.4|25067.4|124
1648799700000|2022-04-01 07:55:00|25092.4|25077.4|25097.4|25082.4|25102.4|25087.4|25082.4|25067.4|76
1648800000000|2022-04-01 08:00:00|25092.4|25077.4|25142.4|25127.4|25142.4|25127.4|25082.4|25067.4|169
1648800300000|2022-04-01 08:05:00|25147.4|25132.4|25104.9|25089.9|25147.4|25132.4|25102.4|25087.4|183
1648800600000|2022-04-01 08:10:00|25102.4|25087.4|25082.4|25067.4|25117.4|25102.4|25079.9|25064.9|102
1648800900000|2022-04-01 08:15:00|25084.9|25069.9|25074.9|25059.9|25107.4|25092.4|25069.9|25054.9|193
1648801200000|2022-04-01 08:20:00|25077.4|25062.4|25122.4|25107.4|25127.4|25112.4|25074.9|25059.9|246
1648801500000|2022-04-01 08:25:00|25127.4|25112.4|25117.4|25102.4|25129.9|25114.9|25097.4|25082.4|119
1648801800000|2022-04-01 08:30:00|25114.9|25099.9|25117.4|25102.4|25129.9|25114.9|25104.9|25089.9|102
1648802100000|2022-04-01 08:35:00|25119.9|25104.9|25124.9|25109.9|25142.4|25127.4|25112.4|25097.4|192
1648802400000|2022-04-01 08:40:00|25122.4|25107.4|25147.4|25132.4|25152.4|25137.4|25122.4|25107.4|403
1648802700000|2022-04-01 08:45:00|25144.9|25129.9|25172.4|25157.4|25187.4|25172.4|25144.9|25129.9|125
1648803000000|2022-04-01 08:50:00|25174.9|25159.9|25172.4|25157.4|25179.9|25164.9|25162.4|25147.4|94
1648803300000|2022-04-01 08:55:00|25174.9|25159.9|25164.9|25149.9|25174.9|25159.9|25152.4|25137.4|76
1648803600000|2022-04-01 09:00:00|25162.4|25147.4|25142.4|25127.4|25162.4|25147.4|25137.4|25122.4|88
1648803900000|2022-04-01 09:05:00|25147.4|25132.4|25117.4|25102.4|25147.4|25132.4|25107.4|25092.4|97
1648804200000|2022-04-01 09:10:00|25119.9|25104.9|25142.4|25127.4|25142.4|25127.4|25107.4|25092.4|62
1648804500000|2022-04-01 09:15:00|25147.4|25132.4|25134|25119|25157.4|25142.4|25129|25114|53
1648804800000|2022-04-01 09:20:00|25136.5|25121.5|25196.5|25181.5|25214|25199|25129|25114|1056
1648805100000|2022-04-01 09:25:00|25199|25184|25174|25159|25204|25189|25171.5|25156.5|119
1648805400000|2022-04-01 09:30:00|25176.5|25161.5|25211.5|25196.5|25224|25209|25176.5|25161.5|140
1648805700000|2022-04-01 09:35:00|25209|25194|25174|25159|25219|25204|25169|25154|141
1648806000000|2022-04-01 09:40:00|25176.5|25161.5|25174|25159|25184|25169|25164|25149|64
1648806300000|2022-04-01 09:45:00|25169|25154|25161.5|25146.5|25184|25169|25144|25129|60
1648806600000|2022-04-01 09:50:00|25159|25144|25181.5|25166.5|25194|25179|25156.5|25141.5|64
1648806900000|2022-04-01 09:55:00|25179|25164|25194|25179|25196.5|25181.5|25169|25154|95
1648807200000|2022-04-01 10:00:00|25196.5|25181.5|25235.5|25220.5|25249|25234|25196.5|25181.5|174
1648807500000|2022-04-01 10:05:00|25233|25218|25229.5|25214.5|25248.5|25233.5|25219.5|25204.5|94
1648807800000|2022-04-01 10:10:00|25227|25212|25228|25213|25242|25227|25223|25208|99
1648808100000|2022-04-01 10:15:00|25225.5|25210.5|25223|25208|25230.5|25215.5|25210.5|25195.5|88
1648808400000|2022-04-01 10:20:00|25220.5|25205.5|25200.5|25185.5|25223|25208|25200.5|25185.5|95
1648808700000|2022-04-01 10:25:00|25205.5|25190.5|25228|25213|25230.5|25215.5|25205.5|25190.5|55
1648809000000|2022-04-01 10:30:00|25225.5|25210.5|25223|25208|25230.5|25215.5|25208|25193|59
1648809300000|2022-04-01 10:35:00|25225.5|25210.5|25210.5|25195.5|25230.5|25215.5|25205.5|25190.5|41
1648809600000|2022-04-01 10:40:00|25208|25193|25213|25198|25213|25198|25205.5|25190.5|57
1648809900000|2022-04-01 10:45:00|25215.5|25200.5|25215.5|25200.5|25220.5|25205.5|25200.5|25185.5|45
1648810200000|2022-04-01 10:50:00|25213|25198|25223|25208|25230.5|25215.5|25210.5|25195.5|48
1648810500000|2022-04-01 10:55:00|25220.5|25205.5|25225.5|25210.5|25235.5|25220.5|25210.5|25195.5|47
1648810800000|2022-04-01 11:00:00|25230.5|25215.5|25233|25218|25243|25228|25228|25213|50
1648811100000|2022-04-01 11:05:00|25235.5|25220.5|25238|25223|25250.5|25235.5|25230.5|25215.5|51
1648811400000|2022-04-01 11:10:00|25240.5|25225.5|25223|25208|25240.5|25225.5|25223|25208|29
1648811700000|2022-04-01 11:15:00|25225.5|25210.5|25230.5|25215.5|25243|25228|25225.5|25210.5|30
1648812000000|2022-04-01 11:20:00|25228|25213|25230.5|25215.5|25245.5|25230.5|25228|25213|49
1648812300000|2022-04-01 11:25:00|25228|25213|25215.5|25200.5|25235.5|25220.5|25215.5|25200.5|53
1648812600000|2022-04-01 11:30:00|25218|25203|25228|25213|25228|25213|25215.5|25200.5|49
1648812900000|2022-04-01 11:35:00|25225.5|25210.5|25235.5|25220.5|25235.5|25220.5|25213|25198|44
1648813200000|2022-04-01 11:40:00|25230.5|25215.5|25243|25228|25245.5|25230.5|25225.5|25210.5|55
1648813500000|2022-04-01 11:45:00|25240.5|25225.5|25240.5|25225.5|25248|25233|25240.5|25225.5|30
1648813800000|2022-04-01 11:50:00|25243|25228|25243|25228|25250.5|25235.5|25240.5|25225.5|31
1648814100000|2022-04-01 11:55:00|25240.5|25225.5|25245.5|25230.5|25248|25233|25235.5|25220.5|24
1648814400000|2022-04-01 12:00:00|25243|25228|25245.5|25230.5|25255.5|25240.5|25240.5|25225.5|38
1648814700000|2022-04-01 12:05:00|25248|25233|25270.5|25255.5|25275.5|25260.5|25248|25233|63
1648815000000|2022-04-01 12:10:00|25265.5|25250.5|25265.5|25250.5|25280.5|25265.5|25265.5|25250.5|67
1648815300000|2022-04-01 12:15:00|25268|25253|25275.5|25260.5|25280.5|25265.5|25263|25248|52
1648815600000|2022-04-01 12:20:00|25273|25258|25278|25263|25285.5|25270.5|25270.5|25255.5|67
1648815900000|2022-04-01 12:25:00|25280.5|25265.5|25278|25263|25280.5|25265.5|25275.5|25260.5|44
1648816200000|2022-04-01 12:30:00|25275.5|25260.5|25250.5|25235.5|25278|25263|25240.5|25225.5|97
1648816500000|2022-04-01 12:35:00|25253|25238|25260.5|25245.5|25275.5|25260.5|25253|25238|66
1648816800000|2022-04-01 12:40:00|25255.5|25240.5|25230.5|25215.5|25260.5|25245.5|25220.5|25205.5|89
1648817100000|2022-04-01 12:45:00|25225.5|25210.5|25210.5|25195.5|25235.5|25220.5|25210.5|25195.5|75
1648817400000|2022-04-01 12:50:00|25208|25193|25215.5|25200.5|25225.5|25210.5|25200.5|25185.5|83
1648817700000|2022-04-01 12:55:00|25218|25203|25215.5|25200.5|25228|25213|25210.5|25195.5|53
1648818000000|2022-04-01 13:00:00|25213|25198|25195.5|25180.5|25225.5|25210.5|25195.5|25180.5|75
1648818300000|2022-04-01 13:05:00|25198|25183|25220.5|25205.5|25220.5|25205.5|25198|25183|33
1648818600000|2022-04-01 13:10:00|25218|25203|25250.5|25235.5|25250.5|25235.5|25215.5|25200.5|103
1648818900000|2022-04-01 13:15:00|25245.5|25230.5|25255.5|25240.5|25255.5|25240.5|25240.5|25225.5|66
1648819200000|2022-04-01 13:20:00|25260.5|25245.5|25267|25252|25267|25252|25254.5|25239.5|58
1648819500000|2022-04-01 13:25:00|25264.5|25249.5|25254.5|25239.5|25277|25262|25252|25237|55
1648819800000|2022-04-01 13:30:00|25257|25242|25268.3|25253.3|25297|25282|25254.5|25239.5|251
1648820100000|2022-04-01 13:35:00|25273.3|25258.3|25254.4|25239.4|25276.9|25261.9|25253.3|25238.3|166
1648820400000|2022-04-01 13:40:00|25256.9|25241.9|25241.9|25226.9|25264.4|25249.4|25221.9|25206.9|174
1648820700000|2022-04-01 13:45:00|25239.4|25224.4|25249.4|25234.4|25259.4|25244.4|25224.4|25209.4|120
1648821000000|2022-04-01 13:50:00|25246.9|25231.9|25231.9|25216.9|25249.4|25234.4|25214.4|25199.4|137
1648821300000|2022-04-01 13:55:00|25234.4|25219.4|25261.9|25246.9|25261.9|25246.9|25219.4|25204.4|126
1648821600000|2022-04-01 14:00:00|25259.4|25244.4|25254.4|25239.4|25279.4|25264.4|25234.4|25219.4|166
1648821900000|2022-04-01 14:05:00|25251.9|25236.9|25251.9|25236.9|25274.4|25259.4|25236.9|25221.9|148
1648822200000|2022-04-01 14:10:00|25256.5|25241.5|25259|25244|25269|25254|25244|25229|179
1648822500000|2022-04-01 14:15:00|25261.5|25246.5|25224|25209|25264|25249|25224|25209|161
1648822800000|2022-04-01 14:20:00|25221.5|25206.5|25204|25189|25229|25214|25191.5|25176.5|245
1648823100000|2022-04-01 14:25:00|25206.5|25191.5|25164|25149|25209|25194|25144|25129|753
1648823400000|2022-04-01 14:30:00|25159|25144|25179|25164|25184|25169|25154|25139|382
1648823700000|2022-04-01 14:35:00|25181.5|25166.5|25159|25144|25189|25174|25154|25139|659
1648824000000|2022-04-01 14:40:00|25164|25149|25164|25149|25169|25154|25144|25129|620
1648824300000|2022-04-01 14:45:00|25161.5|25146.5|25194|25179|25204|25189|25161.5|25146.5|126
1648824600000|2022-04-01 14:50:00|25196.5|25181.5|25219|25204|25224|25209|25194|25179|123
1648824900000|2022-04-01 14:55:00|25221.5|25206.5|25214|25199|25229|25214|25214|25199|118
1648825200000|2022-04-01 15:00:00|25211.5|25196.5|25206.5|25191.5|25214|25199|25201.5|25186.5|127
1648825500000|2022-04-01 15:05:00|25204|25189|25224|25209|25229|25214|25194|25179|93
1648825800000|2022-04-01 15:10:00|25221.5|25206.5|25194|25179|25224|25209|25189|25174|119
1648826100000|2022-04-01 15:15:00|25189|25174|25199|25184|25204|25189|25189|25174|157
1648826400000|2022-04-01 15:20:00|25201.5|25186.5|25199|25184|25209|25194|25184|25169|132
1648826700000|2022-04-01 15:25:00|25196.5|25181.5|25164|25149|25196.5|25181.5|25156.5|25141.5|456
1648827000000|2022-04-01 15:30:00|25166.5|25151.5|25174|25159|25176.5|25161.5|25151.5|25136.5|414
1648827300000|2022-04-01 15:35:00|25169|25154|25154|25139|25181.5|25166.5|25144|25129|286
1648827600000|2022-04-01 15:40:00|25149|25134|25121.5|25106.5|25151.5|25136.5|25119|25104|77
1648827900000|2022-04-01 15:45:00|25119|25104|25129|25114|25144|25129|25119|25104|34
1648828200000|2022-04-01 15:50:00|25131.5|25111.5|25151.5|25131.5|25156.5|25136.5|25126.5|25106.5|222
1648828500000|2022-04-01 15:55:00|25146.5|25126.5|25116.5|25091.5|25151.5|25126.5|25101.5|25076.5|121
1648828800000|2022-04-01 16:00:00|25111.5|25096.5|25101.5|25076.5|25121.5|25096.5|25096.5|25076.5|49
1648829100000|2022-04-01 16:05:00|25096.5|25071.5|25096.5|25076.5|25101.5|25076.5|25086.5|25066.5|20
1648829400000|2022-04-01 16:10:00|25101.5|25081.5|25106.5|25081.5|25106.5|25086.5|25091.5|25066.5|8
1648829700000|2022-04-01 16:15:00|25111.5|25086.5|25091.5|25071.5|25111.5|25086.5|25081.5|25061.5|37
1648830000000|2022-04-01 16:20:00|25086.5|25066.5|25101.5|25081.5|25111.5|25086.5|25086.5|25066.5|20
1648830300000|2022-04-01 16:25:00|25106.5|25086.5|25111.5|25091.5|25111.5|25091.5|25101.5|25076.5|7
1648830600000|2022-04-01 16:30:00|25106.5|25086.5|25076.5|25056.5|25111.5|25091.5|25076.5|25051.5|17
1648830900000|2022-04-01 16:35:00|25071.5|25051.5|25081.5|25061.5|25091.5|25066.5|25066.5|25041.5|16
1648831200000|2022-04-01 16:40:00|25086.5|25056.5|25091.5|25071.5|25091.5|25071.5|25076.5|25056.5|12
1648831500000|2022-04-01 16:45:00|25096.5|25076.5|25101.5|25076.5|25101.5|25081.5|25086.5|25061.5|14
1648831800000|2022-04-01 16:50:00|25096.5|25081.5|25096.5|25071.5|25101.5|25081.5|25081.5|25061.5|8
1648832100000|2022-04-01 16:55:00|25091.5|25076.5|25091.5|25071.5|25106.5|25081.5|25086.5|25066.5|11
1648832400000|2022-04-01 17:00:00|25096.5|25066.5|25086.5|25066.5|25101.5|25076.5|25081.5|25061.5|14
1648832700000|2022-04-01 17:05:00|25091.5|25071.5|25086.5|25061.5|25101.5|25076.5|25086.5|25061.5|7
1648833000000|2022-04-01 17:10:00|25081.5|25066.5|25081.5|25061.5|25086.5|25066.5|25071.5|25051.5|14
1648833300000|2022-04-01 17:15:00|25086.5|25056.5|25076.5|25056.5|25086.5|25056.5|25071.5|25051.5|6
1648833600000|2022-04-01 17:20:00|25081.5|25051.5|25081.5|25056.5|25081.5|25061.5|25061.5|25036.5|12
1648833900000|2022-04-01 17:25:00|25076.5|25051.5|25081.5|25056.5|25081.5|25061.5|25071.5|25046.5|4
1648834200000|2022-04-01 17:30:00|25076.5|25061.5|25081.5|25061.5|25096.5|25076.5|25076.5|25056.5|14
1648834500000|2022-04-01 17:35:00|25086.5|25066.5|25141.5|25121.5|25146.5|25121.5|25086.5|25061.5|12
1648834800000|2022-04-01 17:40:00|25146.5|25116.5|25141.5|25121.5|25161.5|25136.5|25141.5|25116.5|10
1648835100000|2022-04-01 17:45:00|25136.5|25116.5|25136.5|25111.5|25141.5|25121.5|25126.5|25106.5|6
1648835400000|2022-04-01 17:50:00|25131.5|25106.5|25126.5|25101.5|25131.5|25111.5|25121.5|25101.5|5
1648835700000|2022-04-01 17:55:00|25121.5|25106.5|25136.5|25111.5|25136.5|25116.5|25121.5|25101.5|5
1648836000000|2022-04-01 18:00:00|25131.5|25116.5|25161.5|25136.5|25161.5|25136.5|25131.5|25111.5|10
1648836300000|2022-04-01 18:05:00|25166.5|25141.5|25156.5|25136.5|25181.5|25161.5|25151.5|25131.5|26
1648836600000|2022-04-01 18:10:00|25161.5|25131.5|25166.5|25146.5|25166.5|25146.5|25146.5|25121.5|8
1648836900000|2022-04-01 18:15:00|25171.5|25141.5|25161.5|25136.5|25176.5|25151.5|25161.5|25136.5|2
1648837200000|2022-04-01 18:20:00|25166.5|25141.5|25166.5|25141.5|25176.5|25151.5|25161.5|25136.5|8
1648837500000|2022-04-01 18:25:00|25161.5|25146.5|25184|25169|25186.5|25169|25161.5|25146.5|16
1648837800000|2022-04-01 18:30:00|25179|25164|25204|25189|25209|25194|25179|25164|15
1648838100000|2022-04-01 18:35:00|25206.5|25191.5|25184|25169|25206.5|25191.5|25174|25159|24
1648838400000|2022-04-01 18:40:00|25186.5|25171.5|25191.5|25176.5|25199|25184|25181.5|25166.5|6
1648838700000|2022-04-01 18:45:00|25194|25179|25176.5|25161.5|25201.5|25186.5|25174|25159|10
1648839000000|2022-04-01 18:50:00|25179|25164|25176.5|25161.5|25181.5|25166.5|25169|25154|3
1648839300000|2022-04-01 18:55:00|25179|25164|25166.5|25151.5|25179|25164|25156.5|25141.5|2
1648839600000|2022-04-01 19:00:00|25164|25149|25176.5|25161.5|25191.5|25176.5|25161.5|25146.5|5
1648839900000|2022-04-01 19:05:00|25179|25164|25174|25159|25191.5|25176.5|25171.5|25156.5|5
1648840200000|2022-04-01 19:10:00|25171.5|25156.5|25176.5|25161.5|25181.5|25166.5|25159|25144|3
1648840500000|2022-04-01 19:15:00|25179|25164|25144|25129|25181.5|25166.5|25144|25129|6
1648840800000|2022-04-01 19:20:00|25141.5|25126.5|25149|25134|25156.5|25141.5|25134|25119|30
1648841100000|2022-04-01 19:25:00|25146.5|25131.5|25141.5|25126.5|25156.5|25141.5|25134|25119|25
1648841400000|2022-04-01 19:30:00|25139|25124|25144|25129|25154|25139|25134|25119|43
1648841700000|2022-04-01 19:35:00|25149|25134|25151.5|25136.5|25156.5|25141.5|25134|25119|7
1648842000000|2022-04-01 19:40:00|25149|25134|25141.5|25126.5|25161.5|25146.5|25134|25119|16
1648842300000|2022-04-01 19:45:00|25139|25124|25161.5|25146.5|25161.5|25146.5|25131.5|25116.5|10
1648842600000|2022-04-01 19:50:00|25164|25149|25191.5|25176.5|25216.5|25201.5|25164|25149|43
1648842900000|2022-04-01 19:55:00|25194|25179|25231.5|25216.5|25234|25219|25189|25174|34
1648843200000|2022-04-01 20:00:00|25243|25203|25231|25191|25243|25203|25199.9|25159.9|0
1648843500000|2022-04-01 20:05:00|25233.5|25193.5|25211.6|25171.6|25233.5|25193.5|25209.1|25169.1|0
1648843800000|2022-04-01 20:10:00|25213.5|25173.5|25175.3|25135.3|25213.5|25173.5|25173.4|25133.4|0
1648844100000|2022-04-01 20:15:00|25173.4|25133.4|25192.2|25152.2|25199.7|25159.7|25173.4|25133.4|0
1648844400000|2022-04-01 20:20:00|25191.6|25151.6|25201.6|25161.6|25204.1|25164.1|25191.6|25151.6|0
1648844700000|2022-04-01 20:25:00|25201.7|25161.7|25212.2|25172.2|25213.5|25173.5|25196.6|25156.6|0
1648845000000|2022-04-01 20:30:00|25213.5|25173.5|25195.3|25155.3|25215.3|25175.3|25188.4|25148.4|0
1648845300000|2022-04-01 20:35:00|25196.6|25156.6|25203.4|25163.4|25204.1|25164.1|25192.2|25152.2|0
1648845600000|2022-04-01 20:40:00|25203.5|25163.5|25209.1|25169.1|25212.2|25172.2|25201.6|25161.6|0
1648845900000|2022-04-01 20:45:00|25211.6|25171.6|25211.3|25171.3|25216.9|25176.9|25206.9|25166.9|0
1648846200000|2022-04-01 20:50:00|25211.2|25171.2|25218.2|25178.2|25218.8|25178.8|25203.1|25163.1|0
1648846500000|2022-04-01 20:55:00|25218.1|25178.1|25235.1|25195.1|25241.9|25201.9|25216.3|25176.3|0
1649023200000|2022-04-03 22:00:00|25238.3|25198.3|25224.5|25184.5|25243.9|25203.9|25221.4|25181.4|0
1649023500000|2022-04-03 22:05:00|25224.6|25184.6|25237.4|25197.4|25241.1|25201.1|25224.5|25184.5|0
1649023800000|2022-04-03 22:10:00|25237.3|25197.3|25229.2|25189.2|25239.9|25199.9|25229.2|25189.2|0
1649024100000|2022-04-03 22:15:00|25229.3|25189.3|25163.1|25123.1|25233|25193|25160.5|25120.5|0
1649024400000|2022-04-03 22:20:00|25163|25123|25170|25130|25171.4|25131.4|25155.7|25115.7|0
1649024700000|2022-04-03 22:25:00|25169.9|25129.9|25165|25125|25170|25130|25159.9|25119.9|0
1649025000000|2022-04-03 22:30:00|25164.9|25124.9|25158.1|25118.1|25166.2|25126.2|25151.8|25111.8|0
1649025300000|2022-04-03 22:35:00|25158|25118|25146.8|25106.8|25159.9|25119.9|25144.3|25104.3|0
1649025600000|2022-04-03 22:40:00|25148.1|25108.1|25136.9|25096.9|25148.1|25108.1|25124.3|25084.3|0
1649025900000|2022-04-03 22:45:00|25138.1|25098.1|25138.7|25098.7|25143.1|25103.1|25136.2|25096.2|0
1649026200000|2022-04-03 22:50:00|25138.8|25098.8|25145|25105|25145|25105|25135|25095|0
1649026500000|2022-04-03 22:55:00|25143.7|25103.7|25138.1|25098.1|25143.7|25103.7|25135|25095|0
1649026800000|2022-04-03 23:00:00|25136.9|25096.9|25138.7|25098.7|25141.2|25101.2|25136.9|25096.9|0
1649027100000|2022-04-03 23:05:00|25138.8|25098.8|25141.2|25101.2|25143.1|25103.1|25138.7|25098.7|0
1649027400000|2022-04-03 23:10:00|25138.7|25098.7|25146.9|25106.9|25146.9|25106.9|25138.1|25098.1|0
1649027700000|2022-04-03 23:15:00|25146.8|25106.8|25140.7|25100.7|25155.1|25115.1|25140.7|25100.7|0
1649028000000|2022-04-03 23:20:00|25140|25100|25136.9|25096.9|25140|25100|25128.8|25088.8|0
1649028300000|2022-04-03 23:25:00|25137|25097|25133.8|25093.8|25140.7|25100.7|25133.8|25093.8|0
1649028600000|2022-04-03 23:30:00|25135|25095|25124.9|25084.9|25140.5|25100.5|25123|25083|0
1649028900000|2022-04-03 23:35:00|25124.8|25084.8|25128.6|25088.6|25133.6|25093.6|25118.6|25078.6|0
1649029200000|2022-04-03 23:40:00|25128.7|25088.7|25120.5|25080.5|25132.4|25092.4|25118.6|25078.6|0
1649029500000|2022-04-03 23:45:00|25123|25083|25094.8|25054.8|25123|25083|25092.9|25052.9|0
1649029800000|2022-04-03 23:50:00|25093.6|25053.6|25081.1|25041.1|25103|25063|25081.1|25041.1|0
1649030100000|2022-04-03 23:55:00|25081|25041|25082.2|25042.2|25083.6|25043.6|25071.7|25031.7|0
1649030400000|2022-04-04 00:00:00|25082.3|25042.3|25079.1|25039.1|25092.2|25052.2|25072.2|25032.2|0
1649030700000|2022-04-04 00:05:00|25078.5|25038.5|25117.7|25077.7|25117.7|25077.7|25072.4|25032.4|0
1649031000000|2022-04-04 00:10:00|25116.5|25076.5|25125.5|25085.5|25125.5|25085.5|25113.3|25073.3|0
1649031300000|2022-04-04 00:15:00|25124.3|25084.3|25121.2|25081.2|25143.1|25103.1|25118.1|25078.1|0
1649031600000|2022-04-04 00:20:00|25120|25080|25133.7|25093.7|25133.7|25093.7|25105.5|25065.5|0
1649031900000|2022-04-04 00:25:00|25134.9|25094.9|25143.2|25103.2|25149.4|25109.4|25130.5|25090.5|0
1649032200000|2022-04-04 00:30:00|25136.1|25096.1|25108.8|25068.8|25136.1|25096.1|25105.7|25065.7|0
1649032500000|2022-04-04 00:35:00|25105.2|25065.2|25108.8|25068.8|25108.8|25068.8|25093.1|25053.1|0
1649032800000|2022-04-04 00:40:00|25110|25070|25105.4|25065.4|25111.9|25071.9|25090.1|25050.1|0
1649033100000|2022-04-04 00:45:00|25108.5|25068.5|25111.7|25071.7|25111.7|25071.7|25099.1|25059.1|0
1649033400000|2022-04-04 00:50:00|25111.6|25071.6|25127.3|25087.3|25130.4|25090.4|25111.6|25071.6|0
1649033700000|2022-04-04 00:55:00|25128.5|25088.5|25142.9|25102.9|25142.9|25102.9|25124.1|25084.1|0
1649034000000|2022-04-04 01:00:00|25142.8|25102.8|25130.2|25090.2|25142.8|25102.8|25130.2|25090.2|0
1649034300000|2022-04-04 01:05:00|25130.3|25090.3|25136.6|25096.6|25136.6|25096.6|25127.1|25087.1|0
1649034600000|2022-04-04 01:10:00|25137.8|25097.8|25146|25106|25149.2|25109.2|25137.8|25097.8|0
1649034900000|2022-04-04 01:15:00|25146.1|25106.1|25161.7|25121.7|25161.8|25121.8|25146.1|25106.1|0
1649035200000|2022-04-04 01:20:00|25161.8|25121.8|25161.7|25121.7|25168|25128|25161.7|25121.7|0
1649035500000|2022-04-04 01:25:00|25161.6|25121.6|25155.4|25115.4|25161.7|25121.7|25149.1|25109.1|0
1649035800000|2022-04-04 01:30:00|25155.5|25115.5|25161.8|25121.8|25168.1|25128.1|25155.4|25115.4|0
1649036100000|2022-04-04 01:35:00|25164.2|25124.2|25161.8|25121.8|25168.1|25128.1|25161.8|25121.8|0
1649036400000|2022-04-04 01:40:00|25164.2|25124.2|25168|25128|25174.3|25134.3|25161.7|25121.7|0
1649036700000|2022-04-04 01:45:00|25170.4|25130.4|25167.9|25127.9|25174.3|25134.3|25164.8|25124.8|0
1649037000000|2022-04-04 01:50:00|25168|25128|25174.3|25134.3|25180.6|25140.6|25168|25128|0
1649037300000|2022-04-04 01:55:00|25174.2|25134.2|25168|25128|25174.2|25134.2|25164.8|25124.8|0
1649037600000|2022-04-04 02:00:00|25167.9|25127.9|25168|25128|25180.5|25140.5|25155.4|25115.4|0
1649037900000|2022-04-04 02:05:00|25169.2|25129.2|25161.8|25121.8|25174.3|25134.3|25161.7|25121.7|0
1649038200000|2022-04-04 02:10:00|25161.7|25121.7|25161.8|25121.8|25168|25128|25155.5|25115.5|0
1649038500000|2022-04-04 02:15:00|25161.7|25121.7|25155.4|25115.4|25161.7|25121.7|25149.2|25109.2|0
1649038800000|2022-04-04 02:20:00|25154.2|25114.2|25149.1|25109.1|25155.4|25115.4|25149.1|25109.1|0
1649039100000|2022-04-04 02:25:00|25149.2|25109.2|25155.4|25115.4|25155.4|25115.4|25149.1|25109.1|0
1649039400000|2022-04-04 02:30:00|25156.6|25116.6|25155.4|25115.4|25161.7|25121.7|25149.2|25109.2|0
1649039700000|2022-04-04 02:35:00|25155.5|25115.5|25161.7|25121.7|25161.7|25121.7|25152.3|25112.3|0
1649040000000|2022-04-04 02:40:00|25159.3|25119.3|25155.4|25115.4|25161.7|25121.7|25155.4|25115.4|0
1649040300000|2022-04-04 02:45:00|25157.8|25117.8|25167.9|25127.9|25167.9|25127.9|25155.4|25115.4|0
1649040600000|2022-04-04 02:50:00|25169.1|25129.1|25167.9|25127.9|25174.2|25134.2|25167.9|25127.9|0
1649040900000|2022-04-04 02:55:00|25169.1|25129.1|25174.2|25134.2|25180.5|25140.5|25167.9|25127.9|0
1649041200000|2022-04-04 03:00:00|25173|25133|25167.9|25127.9|25173|25133|25167.9|25127.9|0
1649041500000|2022-04-04 03:05:00|25168|25128|25174.3|25134.3|25174.3|25134.3|25167.9|25127.9|0
1649041800000|2022-04-04 03:10:00|25173.1|25133.1|25183.7|25143.7|25183.7|25143.7|25168|25128|0
1649042100000|2022-04-04 03:15:00|25184.9|25144.9|25199.4|25159.4|25199.4|25159.4|25184.9|25144.9|0
1649042400000|2022-04-04 03:20:00|25197|25157|25193.3|25153.3|25199.4|25159.4|25193.1|25153.1|0
1649042700000|2022-04-04 03:25:00|25193.4|25153.4|25196.6|25156.6|25199.7|25159.7|25193.3|25153.3|0
1649043000000|2022-04-04 03:30:00|25197.7|25157.7|25193.4|25153.4|25199.7|25159.7|25193.4|25153.4|0
1649043300000|2022-04-04 03:35:00|25193.5|25153.5|25194.3|25154.3|25194.3|25154.3|25193.4|25153.4|0
1649043600000|2022-04-04 03:40:00|25191.9|25151.9|25188.1|25148.1|25191.9|25151.9|25181.8|25141.8|0
1649043900000|2022-04-04 03:45:00|25186.9|25146.9|25188.1|25148.1|25188.1|25148.1|25181.8|25141.8|0
1649044200000|2022-04-04 03:50:00|25186.9|25146.9|25200.7|25160.7|25200.7|25160.7|25184.9|25144.9|0
1649044500000|2022-04-04 03:55:00|25201.9|25161.9|25206.9|25166.9|25207|25167|25201.9|25161.9|0
1649044800000|2022-04-04 04:00:00|25207|25167|25213.2|25173.2|25213.2|25173.2|25206.9|25166.9|0
1649045100000|2022-04-04 04:05:00|25212.1|25172.1|25213.2|25173.2|25219.4|25179.4|25206.9|25166.9|0
1649045400000|2022-04-04 04:10:00|25215.6|25175.6|25213.2|25173.2|25219.5|25179.5|25213.2|25173.2|0
1649045700000|2022-04-04 04:15:00|25215.6|25175.6|25219.5|25179.5|25219.5|25179.5|25213.2|25173.2|0
1649046000000|2022-04-04 04:20:00|25219.6|25179.6|25219.6|25179.6|25219.6|25179.6|25213.3|25173.3|0
1649046300000|2022-04-04 04:25:00|25218.4|25178.4|25213.4|25173.4|25219.5|25179.5|25213.3|25173.3|0
1649046600000|2022-04-04 04:30:00|25215.8|25175.8|25213.3|25173.3|25219.7|25179.7|25213.3|25173.3|0
1649047200000|2022-04-04 04:40:00|25215.7|25175.7|25213.3|25173.3|25219.5|25179.5|25213.3|25173.3|0
1649047500000|2022-04-04 04:45:00|25211|25171|25207.2|25167.2|25211|25171|25200.9|25160.9|0
1649047800000|2022-04-04 04:50:00|25204.8|25164.8|25213.5|25173.5|25213.5|25173.5|25200.9|25160.9|0
1649048100000|2022-04-04 04:55:00|25213.4|25173.4|25213.5|25173.5|25213.5|25173.5|25213.4|25173.4|0
1649048400000|2022-04-04 05:00:00|25211.2|25171.2|25207.1|25167.1|25213.5|25173.5|25200.9|25160.9|0
1649048700000|2022-04-04 05:05:00|25207|25167|25213.3|25173.3|25213.3|25173.3|25207|25167|0
1649049000000|2022-04-04 05:10:00|25213.5|25173.5|25207.4|25167.4|25213.6|25173.6|25201.1|25161.1|0
1649049300000|2022-04-04 05:15:00|25207.3|25167.3|25213.6|25173.6|25213.6|25173.6|25207.3|25167.3|0
1649049600000|2022-04-04 05:20:00|25213.7|25173.7|25201.1|25161.1|25213.7|25173.7|25201.1|25161.1|0
1649049900000|2022-04-04 05:25:00|25201|25161|25216.8|25176.8|25216.8|25176.8|25201|25161|0
1649050200000|2022-04-04 05:30:00|25218|25178|25220|25180|25220.2|25180.2|25213.7|25173.7|0
1649050500000|2022-04-04 05:35:00|25218.8|25178.8|25220.1|25180.1|25226.4|25186.4|25213.7|25173.7|0
1649050800000|2022-04-04 05:40:00|25220.2|25180.2|25213.9|25173.9|25226.4|25186.4|25210.8|25170.8|0
1649051100000|2022-04-04 05:45:00|25214|25174|25213.9|25173.9|25214|25174|25210.8|25170.8|0
1649051400000|2022-04-04 05:50:00|25216.3|25176.3|25239|25199|25245.3|25205.3|25216.3|25176.3|0
1649051700000|2022-04-04 05:55:00|25239.1|25199.1|25271.6|25231.6|25284.1|25244.1|25239.1|25199.1|0
1649052000000|2022-04-04 06:00:00|25269.3|25229.3|25279|25264|25299|25284|25259|25225.4|63
1649052300000|2022-04-04 06:05:00|25281.5|25266.5|25271.5|25256.5|25291.5|25276.5|25264|25249|31
1649052600000|2022-04-04 06:10:00|25266.5|25251.5|25261.5|25246.5|25281.5|25266.5|25249|25234|20
1649052900000|2022-04-04 06:15:00|25259|25244|25236.5|25221.5|25261.5|25246.5|25236.5|25221.5|15
1649053200000|2022-04-04 06:20:00|25234|25219|25249|25234|25249|25234|25229|25214|21
1649053500000|2022-04-04 06:25:00|25251.5|25236.5|25224|25209|25251.5|25236.5|25219|25204|14
1649053800000|2022-04-04 06:30:00|25221.5|25206.5|25236.5|25221.5|25236.5|25221.5|25216.5|25201.5|13
1649054100000|2022-04-04 06:35:00|25229|25214|25194|25179|25229|25214|25191.5|25176.5|25
1649054400000|2022-04-04 06:40:00|25196.5|25181.5|25201.5|25186.5|25211.5|25196.5|25194|25179|9
1649054700000|2022-04-04 06:45:00|25199|25184|25201.5|25186.5|25204|25189|25196.5|25181.5|7
1649055000000|2022-04-04 06:50:00|25194|25179|25171.5|25156.5|25194|25179|25171.5|25156.5|23
1649055300000|2022-04-04 06:55:00|25169|25154|25211.5|25196.5|25211.5|25196.5|25169|25154|81
1649055600000|2022-04-04 07:00:00|25216.5|25201.5|25166.5|25151.5|25216.5|25201.5|25149|25134|561
1649055900000|2022-04-04 07:05:00|25164|25149|25039|25024|25164|25149|25029|25014|350
1649056200000|2022-04-04 07:10:00|25044|25029|24914|24899|25064|25049|24906.5|24891.5|494
1649056500000|2022-04-04 07:15:00|24909|24894|24944|24929|24979|24964|24904|24889|419
1649056800000|2022-04-04 07:20:00|24939|24924|24939|24924|24959|24944|24914|24899|268
1649057100000|2022-04-04 07:25:00|24941.5|24926.5|24954|24939|24971.5|24956.5|24911.5|24896.5|205
1649057400000|2022-04-04 07:30:00|24956.5|24941.5|25004|24989|25009|24994|24954|24939|261
1649057700000|2022-04-04 07:35:00|25009|24994|25024|25009|25034|25019|25006.5|24991.5|182
1649058000000|2022-04-04 07:40:00|25025.8|25010.8|25023.3|25008.3|25030.8|25015.8|25000.8|24985.8|203
1649058300000|2022-04-04 07:45:00|25020.8|25005.8|25038.3|25023.3|25050.8|25035.8|25020.8|25005.8|109
1649058600000|2022-04-04 07:50:00|25040.8|25025.8|25033.3|25018.3|25058.3|25043.3|25033.3|25018.3|134
1649058900000|2022-04-04 07:55:00|25035.8|25020.8|25030.8|25015.8|25045.8|25030.8|25020.8|25005.8|53
1649059200000|2022-04-04 08:00:00|25033.3|25018.3|24988.3|24973.3|25035.8|25020.8|24970.8|24955.8|234
1649059500000|2022-04-04 08:05:00|24985.8|24970.8|25008.3|24993.3|25035.8|25020.8|24975.8|24960.8|220
1649059800000|2022-04-04 08:10:00|25010.8|24995.8|25010.8|24995.8|25025.8|25010.8|24995.8|24980.8|88
1649060100000|2022-04-04 08:15:00|25008.3|24993.3|25013.3|24998.3|25015.8|25000.8|24978.3|24963.3|111
1649060400000|2022-04-04 08:20:00|25015.8|25000.8|25063.3|25048.3|25065.8|25050.8|25008.3|24993.3|183
1649060700000|2022-04-04 08:25:00|25060.8|25045.8|25100.8|25085.8|25105.8|25090.8|25055.8|25040.8|109
1649061000000|2022-04-04 08:30:00|25108.3|25093.3|25140.8|25125.8|25155.8|25140.8|25100.8|25085.8|199
1649061300000|2022-04-04 08:35:00|25143.3|25128.3|25110.8|25095.8|25148.3|25133.3|25100.8|25085.8|149
1649061600000|2022-04-04 08:40:00|25105.8|25090.8|25100.8|25085.8|25110.8|25095.8|25085.8|25070.8|51
1649061900000|2022-04-04 08:45:00|25103.3|25088.3|25140.8|25125.8|25140.8|25125.8|25100.8|25085.8|57
1649062200000|2022-04-04 08:50:00|25143.3|25128.3|25143.3|25128.3|25148.3|25133.3|25125.8|25110.8|144
1649062500000|2022-04-04 08:55:00|25140.8|25125.8|25130.8|25115.8|25148.3|25133.3|25125.8|25110.8|38
1649062800000|2022-04-04 09:00:00|25128.3|25113.3|25173.3|25158.3|25195.8|25180.8|25123.3|25108.3|391
1649063100000|2022-04-04 09:05:00|25170.8|25155.8|25218.3|25203.3|25220.8|25205.8|25170.8|25155.8|141
1649063400000|2022-04-04 09:10:00|25215.8|25200.8|25213.3|25198.3|25235.8|25220.8|25210.8|25195.8|133
1649063700000|2022-04-04 09:15:00|25210.8|25195.8|25200.8|25185.8|25218.3|25203.3|25190.8|25175.8|107
1649064000000|2022-04-04 09:20:00|25198.3|25183.3|25198.3|25183.3|25205.8|25190.8|25185.8|25170.8|195
1649064300000|2022-04-04 09:25:00|25195.8|25180.8|25205.8|25190.8|25213.3|25198.3|25185.8|25170.8|47
1649064600000|2022-04-04 09:30:00|25208.3|25193.3|25193.3|25178.3|25208.3|25193.3|25165.8|25150.8|78
1649064900000|2022-04-04 09:35:00|25190.8|25175.8|25223.3|25208.3|25235.8|25220.8|25190.8|25175.8|73
1649065200000|2022-04-04 09:40:00|25225.8|25210.8|25215.8|25200.8|25240.8|25225.8|25210.8|25195.8|98
1649065500000|2022-04-04 09:45:00|25213.3|25198.3|25205.8|25190.8|25223.3|25208.3|25198.3|25183.3|45
1649065800000|2022-04-04 09:50:00|25210.8|25195.8|25198.3|25183.3|25230.8|25215.8|25198.3|25183.3|58
1649066100000|2022-04-04 09:55:00|25200.8|25185.8|25230.8|25215.8|25253.3|25238.3|25195.8|25180.8|95
1649066400000|2022-04-04 10:00:00|25233.3|25218.3|25235.8|25220.8|25250.8|25235.8|25220.8|25205.8|179
1649066700000|2022-04-04 10:05:00|25233.3|25218.3|25233.3|25218.3|25235.8|25220.8|25220.8|25205.8|49
1649067000000|2022-04-04 10:10:00|25235.8|25220.8|25200.8|25185.8|25240.8|25225.8|25195.8|25180.8|554
1649067300000|2022-04-04 10:15:00|25198.3|25183.3|25165.8|25150.8|25210.8|25195.8|25165.8|25150.8|123
1649067600000|2022-04-04 10:20:00|25160.8|25145.8|25173.3|25158.3|25175.8|25160.8|25150.8|25135.8|115
1649067900000|2022-04-04 10:25:00|25170.8|25155.8|25153.3|25138.3|25175.8|25160.8|25150.8|25135.8|80
1649068200000|2022-04-04 10:30:00|25155.8|25140.8|25150.8|25135.8|25165.8|25150.8|25145.8|25130.8|53
1649068500000|2022-04-04 10:35:00|25153.3|25138.3|25160.8|25145.8|25160.8|25145.8|25140.8|25125.8|65
1649068800000|2022-04-04 10:40:00|25155.8|25140.8|25173.3|25158.3|25185.8|25170.8|25150.8|25135.8|53
1649069100000|2022-04-04 10:45:00|25175.8|25160.8|25158.3|25143.3|25175.8|25160.8|25155.8|25140.8|18
1649069400000|2022-04-04 10:50:00|25155.8|25140.8|25140.8|25125.8|25158.3|25143.3|25138.3|25123.3|27
1649069700000|2022-04-04 10:55:00|25143.3|25128.3|25138.3|25123.3|25150.8|25135.8|25135.8|25120.8|25
1649070000000|2022-04-04 11:00:00|25140.8|25125.8|25133.3|25118.3|25140.8|25125.8|25128.3|25113.3|54
1649070300000|2022-04-04 11:05:00|25135.8|25120.8|25150.8|25135.8|25155.8|25140.8|25133.3|25118.3|113
1649070600000|2022-04-04 11:10:00|25148.3|25133.3|25125.8|25110.8|25150.8|25135.8|25118.3|25103.3|72
1649070900000|2022-04-04 11:15:00|25123.3|25108.3|25118.3|25103.3|25145.8|25130.8|25110.8|25095.8|82
1649071200000|2022-04-04 11:20:00|25115.8|25100.8|25105.8|25090.8|25120.8|25105.8|25095.8|25080.8|72
1649071500000|2022-04-04 11:25:00|25103.3|25088.3|25090.8|25075.8|25103.3|25088.3|25075.8|25060.8|60
1649071800000|2022-04-04 11:30:00|25088.3|25073.3|25095.8|25080.8|25100.8|25085.8|25085.8|25070.8|30
1649072100000|2022-04-04 11:35:00|25090.8|25075.8|25090.8|25075.8|25105.8|25090.8|25088.3|25073.3|42
1649072400000|2022-04-04 11:40:00|25087.1|25072.1|25094.6|25079.6|25102.1|25087.1|25084.6|25069.6|38
1649072700000|2022-04-04 11:45:00|25092.1|25077.1|25102.1|25087.1|25104.6|25089.6|25089.6|25074.6|30
1649073000000|2022-04-04 11:50:00|25099.6|25084.6|25117.1|25102.1|25117.1|25102.1|25094.6|25079.6|37
1649073300000|2022-04-04 11:55:00|25119.6|25104.6|25114.6|25099.6|25127.1|25112.1|25109.6|25094.6|104
1649073600000|2022-04-04 12:00:00|25117.1|25102.1|25122.1|25107.1|25127.1|25112.1|25114.6|25099.6|44
1649073900000|2022-04-04 12:05:00|25117.1|25102.1|25087.1|25072.1|25117.1|25102.1|25084.6|25069.6|58
1649074200000|2022-04-04 12:10:00|25082.1|25067.1|25092.1|25077.1|25102.1|25087.1|25082.1|25067.1|99
1649074500000|2022-04-04 12:15:00|25094.6|25079.6|25097.1|25082.1|25109.6|25094.6|25092.1|25077.1|38
1649074800000|2022-04-04 12:20:00|25094.6|25079.6|25112.1|25097.1|25112.1|25097.1|25092.1|25077.1|62
1649075100000|2022-04-04 12:25:00|25114.6|25099.6|25104.6|25089.6|25127.1|25112.1|25102.1|25087.1|53
1649075400000|2022-04-04 12:30:00|25102.1|25087.1|25097.1|25082.1|25109.6|25094.6|25092.1|25077.1|47
1649075700000|2022-04-04 12:35:00|25099.6|25084.6|25077.1|25062.1|25107.1|25092.1|25077.1|25062.1|44
1649076000000|2022-04-04 12:40:00|25072.1|25057.1|25097.1|25082.1|25099.6|25084.6|25072.1|25057.1|45
1649076300000|2022-04-04 12:45:00|25092.1|25077.1|25077.1|25062.1|25102.1|25087.1|25077.1|25062.1|72
1649076600000|2022-04-04 12:50:00|25079.6|25064.6|25082.1|25067.1|25097.1|25082.1|25077.1|25062.1|28
1649076900000|2022-04-04 12:55:00|25077.1|25062.1|25077.1|25062.1|25079.6|25064.6|25067.1|25052.1|43
1649077200000|2022-04-04 13:00:00|25082.1|25067.1|25097.1|25082.1|25097.1|25082.1|25072.1|25057.1|58
1649077500000|2022-04-04 13:05:00|25099.6|25084.6|25112.1|25097.1|25112.1|25097.1|25097.1|25082.1|47
1649077800000|2022-04-04 13:10:00|25114.6|25099.6|25127.1|25112.1|25129.6|25114.6|25102.1|25087.1|75
1649078100000|2022-04-04 13:15:00|25122.1|25107.1|25137.1|25122.1|25137.1|25122.1|25117.1|25102.1|75
1649078400000|2022-04-04 13:20:00|25139.6|25124.6|25149.6|25134.6|25154.6|25139.6|25137.1|25122.1|65
1649078700000|2022-04-04 13:25:00|25152.1|25137.1|25132.1|25117.1|25152.1|25137.1|25132.1|25117.1|53
1649079000000|2022-04-04 13:30:00|25127.1|25112.1|25119.6|25104.6|25147.1|25132.1|25107.1|25092.1|140
1649079300000|2022-04-04 13:35:00|25122.1|25107.1|25114.6|25099.6|25132.1|25117.1|25104.6|25089.6|121
1649079600000|2022-04-04 13:40:00|25117.1|25102.1|25137.1|25122.1|25142.1|25127.1|25117.1|25102.1|111
1649079900000|2022-04-04 13:45:00|25139.6|25124.6|25157.1|25142.1|25157.1|25142.1|25127.1|25112.1|95
1649080200000|2022-04-04 13:50:00|25162.1|25147.1|25169.6|25154.6|25187.1|25172.1|25157.1|25142.1|114
1649080500000|2022-04-04 13:55:00|25172.1|25157.1|25199.6|25184.6|25199.6|25184.6|25167.1|25152.1|103
1649080800000|2022-04-04 14:00:00|25202.1|25187.1|25182.1|25167.1|25207.1|25192.1|25177.1|25162.1|166
1649081100000|2022-04-04 14:05:00|25179.6|25164.6|25177.1|25162.1|25207.1|25192.1|25174.6|25159.6|105
1649081400000|2022-04-04 14:10:00|25175.4|25160.4|25205.4|25190.4|25210.4|25195.4|25175.4|25160.4|175
1649081700000|2022-04-04 14:15:00|25202.9|25187.9|25190.4|25175.4|25202.9|25187.9|25170.4|25155.4|84
1649082000000|2022-04-04 14:20:00|25195.4|25180.4|25215.4|25200.4|25222.9|25207.9|25180.4|25165.4|130
1649082300000|2022-04-04 14:25:00|25212.9|25197.9|25220.4|25205.4|25220.4|25205.4|25200.4|25185.4|95
1649082600000|2022-04-04 14:30:00|25215.4|25200.4|25197.9|25182.9|25220.4|25205.4|25195.4|25180.4|93
1649082900000|2022-04-04 14:35:00|25200.4|25185.4|25212.9|25197.9|25215.4|25200.4|25187.9|25172.9|118
1649083200000|2022-04-04 14:40:00|25210.4|25195.4|25190.4|25175.4|25215.4|25200.4|25187.9|25172.9|110
1649083500000|2022-04-04 14:45:00|25187.9|25172.9|25210.4|25195.4|25215.4|25200.4|25180.4|25165.4|512
1649083800000|2022-04-04 14:50:00|25205.4|25190.4|25190.4|25175.4|25215.4|25200.4|25190.4|25175.4|76
1649084100000|2022-04-04 14:55:00|25195.4|25180.4|25185.4|25170.4|25205.4|25190.4|25182.9|25167.9|86
1649084400000|2022-04-04 15:00:00|25182.9|25167.9|25225.4|25210.4|25225.4|25210.4|25182.9|25167.9|93
1649084700000|2022-04-04 15:05:00|25230.4|25215.4|25222.9|25207.9|25235.4|25220.4|25210.4|25195.4|165
1649085000000|2022-04-04 15:10:00|25220.4|25205.4|25222.9|25207.9|25225.4|25210.4|25205.4|25190.4|152
1649085300000|2022-04-04 15:15:00|25220.4|25205.4|25220.4|25205.4|25230.4|25215.4|25215.4|25200.4|161
1649085600000|2022-04-04 15:20:00|25215.4|25200.4|25217.9|25202.9|25230.4|25215.4|25215.4|25200.4|152
1649085900000|2022-04-04 15:25:00|25220.4|25205.4|25235.4|25220.4|25235.4|25220.4|25212.9|25197.9|228
1649086200000|2022-04-04 15:30:00|25230.4|25215.4|25175.4|25160.4|25230.4|25215.4|25172.9|25157.9|470
1649086500000|2022-04-04 15:35:00|25177.9|25162.9|25205.4|25190.4|25205.4|25190.4|25172.9|25157.9|284
1649086800000|2022-04-04 15:40:00|25200.4|25185.4|25215.4|25200.4|25225.4|25210.4|25200.4|25185.4|43
1649087100000|2022-04-04 15:45:00|25217.9|25202.9|25245.4|25230.4|25247.9|25232.9|25212.9|25197.9|45
1649087400000|2022-04-04 15:50:00|25247.9|25227.9|25267.9|25247.9|25267.9|25247.9|25247.9|25222.9|60
1649087700000|2022-04-04 15:55:00|25262.9|25242.9|25252.9|25227.9|25272.9|25247.9|25247.9|25227.9|20
1649088000000|2022-04-04 16:00:00|25247.9|25232.9|25237.9|25217.9|25252.9|25232.9|25237.9|25217.9|15
1649088300000|2022-04-04 16:05:00|25242.9|25222.9|25237.9|25217.9|25247.9|25227.9|25232.9|25212.9|20
1649088600000|2022-04-04 16:10:00|25242.9|25222.9|25242.9|25222.9|25247.9|25222.9|25232.9|25212.9|19
1649088900000|2022-04-04 16:15:00|25247.9|25227.9|25237.9|25217.9|25247.9|25227.9|25237.9|25212.9|11
1649089200000|2022-04-04 16:20:00|25242.9|25212.9|25227.9|25207.9|25242.9|25217.9|25222.9|25202.9|30
1649089500000|2022-04-04 16:25:00|25222.9|25202.9|25232.9|25212.9|25237.9|25212.9|25222.9|25202.9|13
1649089800000|2022-04-04 16:30:00|25237.9|25207.9|25242.9|25217.9|25252.9|25232.9|25232.9|25207.9|41
1649090100000|2022-04-04 16:35:00|25237.9|25222.9|25222.9|25202.9|25237.9|25222.9|25217.9|25197.9|10
1649090400000|2022-04-04 16:40:00|25217.9|25197.9|25222.9|25197.9|25222.9|25202.9|25212.9|25192.9|13
1649090700000|2022-04-04 16:45:00|25217.9|25202.9|25217.9|25197.9|25222.9|25202.9|25212.9|25192.9|4
1649091000000|2022-04-04 16:50:00|25222.9|25202.9|25222.9|25202.9|25232.9|25207.9|25222.9|25197.9|7
1649091300000|2022-04-04 16:55:00|25217.9|25197.9|25227.9|25202.9|25227.9|25207.9|25217.9|25197.9|7
1649091600000|2022-04-04 17:00:00|25222.9|25197.9|25227.9|25202.9|25227.9|25207.9|25217.9|25197.9|5
1649091900000|2022-04-04 17:05:00|25222.9|25207.9|25222.9|25197.9|25227.9|25207.9|25217.9|25197.9|8
1649092200000|2022-04-04 17:10:00|25217.9|25202.9|25217.9|25197.9|25222.9|25202.9|25212.9|25192.9|10
1649092500000|2022-04-04 17:15:00|25212.9|25192.9|25227.9|25207.9|25232.9|25212.9|25212.9|25192.9|7
1649092800000|2022-04-04 17:20:00|25232.9|25212.9|25227.9|25202.9|25232.9|25212.9|25222.9|25197.9|4
1649093100000|2022-04-04 17:25:00|25222.9|25207.9|25227.9|25207.9|25232.9|25207.9|25222.9|25202.9|2
1649093400000|2022-04-04 17:30:00|25232.9|25202.9|25227.9|25207.9|25232.9|25207.9|25227.9|25202.9|2
1649093700000|2022-04-04 17:35:00|25232.9|25202.9|25227.9|25202.9|25232.9|25207.9|25222.9|25202.9|8
1649094000000|2022-04-04 17:40:00|25222.9|25207.9|25227.9|25207.9|25232.9|25207.9|25222.9|25202.9|1
1649094300000|2022-04-04 17:45:00|25222.9|25202.9|25222.9|25202.9|25227.9|25207.9|25222.9|25202.9|4
1649094600000|2022-04-04 17:50:00|25227.9|25207.9|25232.9|25212.9|25232.9|25212.9|25227.9|25207.9|8
1649094900000|2022-04-04 17:55:00|25237.9|25217.9|25242.9|25222.9|25242.9|25222.9|25237.9|25217.9|7
1649095200000|2022-04-04 18:00:00|25237.9|25217.9|25242.9|25217.9|25242.9|25217.9|25232.9|25212.9|6
1649095500000|2022-04-04 18:05:00|25237.9|25222.9|25222.9|25197.9|25247.9|25227.9|25217.9|25197.9|10
1649095800000|2022-04-04 18:10:00|25217.9|25192.9|25222.9|25197.9|25222.9|25202.9|25217.9|25192.9|3
1649096100000|2022-04-04 18:15:00|25217.9|25202.9|25237.9|25217.9|25242.9|25217.9|25217.9|25197.9|4
1649096400000|2022-04-04 18:20:00|25232.9|25212.9|25242.9|25217.9|25247.9|25222.9|25232.9|25212.9|13
1649096700000|2022-04-04 18:25:00|25247.9|25222.9|25250.4|25235.4|25257.9|25237.9|25242.9|25217.9|12
1649097000000|2022-04-04 18:30:00|25252.9|25237.9|25252.9|25237.9|25255.4|25240.4|25247.9|25232.9|34
1649097300000|2022-04-04 18:35:00|25255.4|25240.4|25247.9|25232.9|25255.4|25240.4|25242.9|25227.9|7
1649097600000|2022-04-04 18:40:00|25245.4|25230.4|25245.4|25230.4|25245.4|25230.4|25242.9|25227.9|1
1649097900000|2022-04-04 18:45:00|25247.9|25232.9|25252.9|25237.9|25262.9|25247.9|25245.4|25230.4|6
1649098200000|2022-04-04 18:50:00|25255.4|25240.4|25257.9|25242.9|25257.9|25242.9|25245.4|25230.4|5
1649098500000|2022-04-04 18:55:00|25260.4|25245.4|25250.4|25235.4|25262.9|25247.9|25250.4|25235.4|6
1649098800000|2022-04-04 19:00:00|25247.9|25232.9|25247.9|25232.9|25250.4|25235.4|25240.4|25225.4|5
1649099100000|2022-04-04 19:05:00|25250.4|25235.4|25247.9|25232.9|25260.4|25245.4|25245.4|25230.4|25
1649099400000|2022-04-04 19:10:00|25250.4|25235.4|25247.9|25232.9|25255.4|25240.4|25240.4|25225.4|13
1649099700000|2022-04-04 19:15:00|25245.4|25230.4|25240.4|25225.4|25247.9|25232.9|25237.9|25222.9|3
1649100000000|2022-04-04 19:20:00|25242.9|25227.9|25250.4|25235.4|25252.9|25237.9|25242.9|25227.9|1
1649100300000|2022-04-04 19:25:00|25252.9|25237.9|25250.4|25235.4|25262.9|25247.9|25250.4|25235.4|30
1649100600000|2022-04-04 19:30:00|25247.9|25232.9|25270.4|25255.4|25270.4|25255.4|25247.9|25232.9|33
1649100900000|2022-04-04 19:35:00|25267.9|25252.9|25275.4|25260.4|25277.9|25262.9|25265.4|25250.4|13
1649101200000|2022-04-04 19:40:00|25277.9|25262.9|25265.4|25250.4|25287.9|25272.9|25265.4|25250.4|14
1649101500000|2022-04-04 19:45:00|25267.9|25252.9|25277.9|25262.9|25290.4|25275.4|25260.4|25245.4|35
1649101800000|2022-04-04 19:50:00|25280.4|25265.4|25277.9|25262.9|25290.4|25275.4|25277.9|25262.9|33
1649102100000|2022-04-04 19:55:00|25275.4|25260.4|25270.4|25255.4|25280.4|25265.4|25262.9|25247.9|23
1649102400000|2022-04-04 20:00:00|25299.9|25259.9|25281.4|25241.4|25311.1|25271.1|25277.7|25237.7|0
1649102700000|2022-04-04 20:05:00|25279.6|25239.6|25286.4|25246.4|25295.1|25255.1|25279.6|25239.6|0
1649103000000|2022-04-04 20:10:00|25287.6|25247.6|25279.6|25239.6|25293.3|25253.3|25279.6|25239.6|0
1649103300000|2022-04-04 20:15:00|25281.4|25241.4|25291.4|25251.4|25297|25257|25281.4|25241.4|0
1649103600000|2022-04-04 20:20:00|25293.3|25253.3|25301.3|25261.3|25302|25262|25291.4|25251.4|0
1649103900000|2022-04-04 20:25:00|25301.4|25261.4|25297|25257|25303.2|25263.2|25296.4|25256.4|0
1649104200000|2022-04-04 20:30:00|25295.1|25255.1|25299.5|25259.5|25299.5|25259.5|25293.3|25253.3|0
1649104500000|2022-04-04 20:35:00|25300.1|25260.1|25306.9|25266.9|25306.9|25266.9|25299.5|25259.5|0
1649104800000|2022-04-04 20:40:00|25307|25267|25306.9|25266.9|25311.3|25271.3|25305.1|25265.1|0
1649105100000|2022-04-04 20:45:00|25305.1|25265.1|25289.5|25249.5|25306.9|25266.9|25289.5|25249.5|0
1649105400000|2022-04-04 20:50:00|25287.6|25247.6|25293.3|25253.3|25293.3|25253.3|25283.3|25243.3|0
1649105700000|2022-04-04 20:55:00|25295.1|25255.1|25282.1|25242.1|25297|25257|25280.2|25240.2|0
1649106000000|2022-04-04 21:00:00|25283.3|25243.3|25283.3|25243.3|25284.5|25244.5|25281.5|25241.5|0
1649106300000|2022-04-04 21:05:00|25282.1|25242.1|25284.5|25244.5|25284.5|25244.5|25280.8|25240.8|0
1649106600000|2022-04-04 21:10:00|25283.3|25243.3|25283.3|25243.3|25283.9|25243.9|25280.2|25240.2|0
1649106900000|2022-04-04 21:15:00|25282.7|25242.7|25282.7|25242.7|25284.5|25244.5|25282.1|25242.1|0
1649107200000|2022-04-04 21:20:00|25282.1|25242.1|25283.9|25243.9|25283.9|25243.9|25280.2|25240.2|0
1649107500000|2022-04-04 21:25:00|25286.9|25246.9|25290|25250|25290|25250|25283.9|25243.9|0
1649107800000|2022-04-04 21:30:00|25289.4|25249.4|25287.6|25247.6|25290|25250|25286.3|25246.3|0
1649108100000|2022-04-04 21:35:00|25288.2|25248.2|25286.9|25246.9|25289.4|25249.4|25286.9|25246.9|0
1649108400000|2022-04-04 21:40:00|25286.3|25246.3|25285.7|25245.7|25287.6|25247.6|25282.7|25242.7|0
1649108700000|2022-04-04 21:45:00|25286.3|25246.3|25285.7|25245.7|25286.3|25246.3|25285.7|25245.7|0
1649109300000|2022-04-04 21:55:00|25285.3|25245.3|25289.6|25249.6|25289.6|25249.6|25285.3|25245.3|0
1649109600000|2022-04-04 22:00:00|25289.5|25249.5|25281|25241|25289.5|25249.5|25276|25236|0
1649109900000|2022-04-04 22:05:00|25279.1|25239.1|25281|25241|25284.8|25244.8|25277.3|25237.3|0
1649110200000|2022-04-04 22:10:00|25279.1|25239.1|25282.9|25242.9|25284.8|25244.8|25277.9|25237.9|0
1649110500000|2022-04-04 22:15:00|25284.8|25244.8|25277.3|25237.3|25284.8|25244.8|25274.8|25234.8|0
1649110800000|2022-04-04 22:20:00|25277.9|25237.9|25274.8|25234.8|25279.1|25239.1|25274.8|25234.8|0
1649111100000|2022-04-04 22:25:00|25276|25236|25279.1|25239.1|25281|25241|25272.9|25232.9|0
1649111400000|2022-04-04 22:30:00|25277.9|25237.9|25274.8|25234.8|25279.1|25239.1|25272.9|25232.9|0
1649111700000|2022-04-04 22:35:00|25274.2|25234.2|25271.1|25231.1|25274.8|25234.8|25269.2|25229.2|0
1649112000000|2022-04-04 22:40:00|25271|25231|25271.1|25231.1|25272.9|25232.9|25269.2|25229.2|0
1649112300000|2022-04-04 22:45:00|25272.9|25232.9|25274.8|25234.8|25277.3|25237.3|25272.9|25232.9|0
1649112600000|2022-04-04 22:50:00|25276|25236|25272.9|25232.9|25276|25236|25271.1|25231.1|0
1649112900000|2022-04-04 22:55:00|25273|25233|25274.8|25234.8|25274.8|25234.8|25272.9|25232.9|0
1649113200000|2022-04-04 23:00:00|25272.9|25232.9|25274.8|25234.8|25276|25236|25272.9|25232.9|0
1649113500000|2022-04-04 23:05:00|25272.9|25232.9|25274.8|25234.8|25277.3|25237.3|25271.1|25231.1|0
1649113800000|2022-04-04 23:10:00|25274.2|25234.2|25271.1|25231.1|25274.8|25234.8|25271.1|25231.1|0
1649114100000|2022-04-04 23:15:00|25272.9|25232.9|25272.9|25232.9|25272.9|25232.9|25271.1|25231.1|0
1649114400000|2022-04-04 23:20:00|25271.1|25231.1|25271.1|25231.1|25272.9|25232.9|25269.2|25229.2|0
1649114700000|2022-04-04 23:25:00|25272.9|25232.9|25272.9|25232.9|25272.9|25232.9|25269.2|25229.2|0
1649115000000|2022-04-04 23:30:00|25273|25233|25294.8|25254.8|25294.8|25254.8|25272.9|25232.9|0
1649115300000|2022-04-04 23:35:00|25292.9|25252.9|25297.9|25257.9|25299.8|25259.8|25292.9|25252.9|0
1649115600000|2022-04-04 23:40:00|25296.1|25256.1|25296.1|25256.1|25297.9|25257.9|25292.3|25252.3|0
1649115900000|2022-04-04 23:45:00|25296|25256|25284.2|25244.2|25296.1|25256.1|25284.2|25244.2|0
1649116200000|2022-04-04 23:50:00|25284.3|25244.3|25284.2|25244.2|25286.1|25246.1|25282.4|25242.4|0
1649116500000|2022-04-04 23:55:00|25284.3|25244.3|25276.2|25236.2|25286.1|25246.1|25276.2|25236.2|0
1649116800000|2022-04-05 00:00:00|25278|25238|25260.6|25220.6|25278|25238|25260.6|25220.6|0
1649117100000|2022-04-05 00:05:00|25262.5|25222.5|25264.3|25224.3|25268.7|25228.7|25260.6|25220.6|0
1649117400000|2022-04-05 00:10:00|25264.4|25224.4|25266.2|25226.2|25271.2|25231.2|25263.7|25223.7|0
1649117700000|2022-04-05 00:15:00|25265.6|25225.6|25249.8|25209.8|25266.2|25226.2|25237.3|25197.3|0
1649118000000|2022-04-05 00:20:00|25252.2|25212.2|25249.7|25209.7|25262.2|25222.2|25249.7|25209.7|0
1649118300000|2022-04-05 00:25:00|25249.8|25209.8|25249.8|25209.8|25249.8|25209.8|25243.5|25203.5|0
1649118600000|2022-04-05 00:30:00|25251|25211|25255|25215|25256|25216|25243.5|25203.5|0
1649118900000|2022-04-05 00:35:00|25257.3|25217.3|25248.8|25208.8|25261.2|25221.2|25248.8|25208.8|0
1649119200000|2022-04-05 00:40:00|25249.9|25209.9|25255|25215|25255|25215|25248.7|25208.7|0
1649119500000|2022-04-05 00:45:00|25253.8|25213.8|25248.7|25208.7|25255|25215|25242.5|25202.5|0
1649119800000|2022-04-05 00:50:00|25247.5|25207.5|25248.7|25208.7|25255|25215|25242.5|25202.5|0
1649120100000|2022-04-05 00:55:00|25248.8|25208.8|25261.2|25221.2|25261.2|25221.2|25248.7|25208.7|0
1649120400000|2022-04-05 01:00:00|25261.3|25221.3|25242.6|25202.6|25267.5|25227.5|25242.6|25202.6|0
1649120700000|2022-04-05 01:05:00|25245|25205|25248.8|25208.8|25248.8|25208.8|25242.6|25202.6|0
1649121000000|2022-04-05 01:10:00|25251.2|25211.2|25248.8|25208.8|25255|25215|25248.8|25208.8|0
1649121300000|2022-04-05 01:15:00|25251.2|25211.2|25255.1|25215.1|25261.2|25221.2|25248.8|25208.8|0
1649121600000|2022-04-05 01:20:00|25257.4|25217.4|25255.1|25215.1|25267.5|25227.5|25255|25215|0
1649121900000|2022-04-05 01:25:00|25256.2|25216.2|25255|25215|25258.2|25218.2|25248.7|25208.7|0
1649122200000|2022-04-05 01:30:00|25253.8|25213.8|25255|25215|25261.2|25221.2|25248.7|25208.7|0
1649122500000|2022-04-05 01:35:00|25257.4|25217.4|25261.2|25221.2|25261.3|25221.3|25257.4|25217.4|0
1649122800000|2022-04-05 01:40:00|25258.9|25218.9|25261.2|25221.2|25261.2|25221.2|25255|25215|0
1649123100000|2022-04-05 01:45:00|25260|25220|25261.3|25221.3|25261.3|25221.3|25255|25215|0
1649123400000|2022-04-05 01:50:00|25263.7|25223.7|25279.9|25239.9|25279.9|25239.9|25263.7|25223.7|0
1649123700000|2022-04-05 01:55:00|25278.7|25238.7|25267.5|25227.5|25279.9|25239.9|25267.5|25227.5|0
1649124000000|2022-04-05 02:00:00|25267.6|25227.6|25255.2|25215.2|25267.6|25227.6|25255.2|25215.2|0
1649124300000|2022-04-05 02:05:00|25254|25214|25255.1|25215.1|25255.2|25215.2|25249|25209|0
1649124600000|2022-04-05 02:10:00|25257.4|25217.4|25261.3|25221.3|25261.3|25221.3|25257.4|25217.4|0
1649124900000|2022-04-05 02:15:00|25261.2|25221.2|25261.2|25221.2|25267.5|25227.5|25261.2|25221.2|0
1649125200000|2022-04-05 02:20:00|25261.1|25221.1|25264.4|25224.4|25264.4|25224.4|25255|25215|0
1649125500000|2022-04-05 02:25:00|25263.2|25223.2|25261.3|25221.3|25267.5|25227.5|25261.3|25221.3|0
1649125800000|2022-04-05 02:30:00|25261.2|25221.2|25267.5|25227.5|25267.5|25227.5|25261.2|25221.2|0
1649127000000|2022-04-05 02:50:00|25267.4|25227.4|25261.2|25221.2|25267.4|25227.4|25261.2|25221.2|0
1649127600000|2022-04-05 03:00:00|25261.3|25221.3|25261.2|25221.2|25261.3|25221.3|25261.2|25221.2|0
1649127900000|2022-04-05 03:05:00|25261.3|25221.3|25261.2|25221.2|25267.5|25227.5|25255|25215|0
1649128200000|2022-04-05 03:10:00|25261.3|25221.3|25261.2|25221.2|25267.5|25227.5|25261.2|25221.2|0
1649128500000|2022-04-05 03:15:00|25261.3|25221.3|25267.5|25227.5|25267.5|25227.5|25261.3|25221.3|0
1649128800000|2022-04-05 03:20:00|25265.1|25225.1|25261.2|25221.2|25267.5|25227.5|25261.2|25221.2|0
1649129100000|2022-04-05 03:25:00|25261.3|25221.3|25248.7|25208.7|25261.3|25221.3|25248.7|25208.7|0
1649129400000|2022-04-05 03:30:00|25248.8|25208.8|25236.3|25196.3|25255|25215|25236.3|25196.3|0
1649129700000|2022-04-05 03:35:00|25236.4|25196.4|25242.6|25202.6|25242.6|25202.6|25236.4|25196.4|0
1649130000000|2022-04-05 03:40:00|25244.9|25204.9|25242.6|25202.6|25248.8|25208.8|25242.6|25202.6|0
1649130300000|2022-04-05 03:45:00|25244.9|25204.9|25248.8|25208.8|25248.8|25208.8|25242.6|25202.6|0
1649130600000|2022-04-05 03:50:00|25248.7|25208.7|25255|25215|25255|25215|25248.7|25208.7|0
1649131500000|2022-04-05 04:05:00|25255.1|25215.1|25255|25215|25255.1|25215.1|25255|25215|0
1649131800000|2022-04-05 04:10:00|25255.1|25215.1|25255|25215|25255.1|25215.1|25255|25215|0
1649132100000|2022-04-05 04:15:00|25255.1|25215.1|25255|25215|25255.1|25215.1|25255|25215|0
1649132400000|2022-04-05 04:20:00|25254.7|25214.7|25254.7|25214.7|25254.7|25214.7|25254.7|25214.7|0
1649133000000|2022-04-05 04:30:00|25254.8|25214.8|25254.8|25214.8|25267.2|25227.2|25254.7|25214.7|0
1649133300000|2022-04-05 04:35:00|25252.4|25212.4|25254.8|25214.8|25254.8|25214.8|25248.5|25208.5|0
1649133600000|2022-04-05 04:40:00|25254.7|25214.7|25254.7|25214.7|25261|25221|25254.7|25214.7|0
1649133900000|2022-04-05 04:45:00|25254.8|25214.8|25261|25221|25261|25221|25254.7|25214.7|0
1649134200000|2022-04-05 04:50:00|25260.9|25220.9|25261|25221|25261|25221|25254.7|25214.7|0
1649134500000|2022-04-05 04:55:00|25258.6|25218.6|25254.8|25214.8|25258.6|25218.6|25254.8|25214.8|0
1649134800000|2022-04-05 05:00:00|25254.7|25214.7|25254.8|25214.8|25261|25221|25254.7|25214.7|0
1649135100000|2022-04-05 05:05:00|25252.4|25212.4|25242.3|25202.3|25254.8|25214.8|25242.3|25202.3|0
1649135400000|2022-04-05 05:10:00|25243.5|25203.5|25248.6|25208.6|25248.6|25208.6|25242.3|25202.3|0
1649135700000|2022-04-05 05:15:00|25250.9|25210.9|25242.3|25202.3|25254.9|25214.9|25242.3|25202.3|0
1649136000000|2022-04-05 05:20:00|25242.4|25202.4|25248.6|25208.6|25248.6|25208.6|25242.4|25202.4|0
1649136300000|2022-04-05 05:25:00|25246.3|25206.3|25248.7|25208.7|25248.7|25208.7|25242.4|25202.4|0
1649136600000|2022-04-05 05:30:00|25184.4|25144.4|25174.3|25134.3|25184.4|25144.4|25174.3|25134.3|0
1649136900000|2022-04-05 05:35:00|25173.2|25133.2|25174.4|25134.4|25174.4|25134.4|25171.2|25131.2|0
1649137200000|2022-04-05 05:40:00|25174.3|25134.3|25174.3|25134.3|25174.4|25134.4|25161.9|25121.9|0
1649137500000|2022-04-05 05:45:00|25238.6|25198.6|25236.2|25196.2|25242.4|25202.4|25236.2|25196.2|0
1649137800000|2022-04-05 05:50:00|25238.6|25198.6|25248.7|25208.7|25248.7|25208.7|25230|25190|0
1649138100000|2022-04-05 05:55:00|25246.3|25206.3|25248.8|25208.8|25255|25215|25242.5|25202.5|0
1649138400000|2022-04-05 06:00:00|25251.1|25211.1|25242.9|25227.9|25267.4|25230.4|25222.9|25207.9|39
1649138700000|2022-04-05 06:05:00|25240.4|25225.4|25230.4|25215.4|25240.4|25225.4|25230.4|25215.4|11
1649139000000|2022-04-05 06:10:00|25225.4|25210.4|25192.9|25177.9|25225.4|25210.4|25190.4|25175.4|18
1649139300000|2022-04-05 06:15:00|25190.4|25175.4|25182.9|25167.9|25197.9|25182.9|25177.9|25162.9|30
1649139600000|2022-04-05 06:20:00|25185.4|25170.4|25187.9|25172.9|25190.4|25175.4|25165.4|25150.4|17
1649139900000|2022-04-05 06:25:00|25185.4|25170.4|25175.4|25160.4|25187.9|25172.9|25170.4|25155.4|19
1649140200000|2022-04-05 06:30:00|25177.9|25162.9|25182.9|25167.9|25182.9|25167.9|25165.4|25150.4|19
1649140500000|2022-04-05 06:35:00|25180.4|25165.4|25167.9|25152.9|25180.4|25165.4|25165.4|25150.4|19
1649140800000|2022-04-05 06:40:00|25170.4|25155.4|25150.4|25135.4|25170.4|25155.4|25150.4|25135.4|26
1649141100000|2022-04-05 06:45:00|25152.9|25137.9|25155.4|25140.4|25162.9|25147.9|25142.9|25127.9|30
1649141400000|2022-04-05 06:50:00|25152.9|25137.9|25155.4|25140.4|25160.4|25145.4|25142.9|25127.9|24
1649141700000|2022-04-05 06:55:00|25157.9|25142.9|25177.9|25162.9|25180.4|25165.4|25137.9|25122.9|98
1649142000000|2022-04-05 07:00:00|25175.4|25160.4|25140.4|25125.4|25217.9|25202.9|25135.4|25120.4|553
1649142300000|2022-04-05 07:05:00|25145.4|25130.4|25147.9|25132.9|25160.4|25145.4|25095.4|25080.4|392
1649142600000|2022-04-05 07:10:00|25150.4|25135.4|25172.9|25157.9|25190.4|25175.4|25122.9|25107.9|293
1649142900000|2022-04-05 07:15:00|25170.4|25155.4|25192.9|25177.9|25200.4|25185.4|25140.4|25125.4|262
1649143200000|2022-04-05 07:20:00|25195.4|25180.4|25147.9|25132.9|25215.4|25200.4|25140.4|25125.4|263
1649143500000|2022-04-05 07:25:00|25150.4|25135.4|25227.9|25212.9|25245.4|25230.4|25130.4|25115.4|372
1649143800000|2022-04-05 07:30:00|25225.4|25210.4|25240.4|25225.4|25242.9|25227.9|25202.9|25187.9|281
1649144100000|2022-04-05 07:35:00|25237.9|25222.9|25255.4|25240.4|25277.9|25262.9|25237.9|25222.9|381
1649144400000|2022-04-05 07:40:00|25254|25239|25259|25244|25274|25259|25249|25234|105
1649144700000|2022-04-05 07:45:00|25256.5|25241.5|25291.5|25276.5|25294|25279|25244|25229|211
1649145000000|2022-04-05 07:50:00|25289|25274|25264|25249|25289|25274|25244|25229|164
1649145300000|2022-04-05 07:55:00|25266.5|25251.5|25251.5|25236.5|25279|25264|25249|25234|177
1649145600000|2022-04-05 08:00:00|25254|25239|25231.5|25216.5|25261.5|25246.5|25231.5|25216.5|226
1649145900000|2022-04-05 08:05:00|25234|25219|25261.5|25246.5|25264|25249|25229|25214|97
1649146200000|2022-04-05 08:10:00|25264|25249|25274|25259|25279|25264|25259|25244|77
1649146500000|2022-04-05 08:15:00|25271.5|25256.5|25256.5|25241.5|25284|25269|25254|25239|110
1649146800000|2022-04-05 08:20:00|25254|25239|25236.5|25221.5|25261.5|25246.5|25224|25209|141
1649147100000|2022-04-05 08:25:00|25234|25219|25214|25199|25241.5|25226.5|25214|25199|120
1649147400000|2022-04-05 08:30:00|25211.5|25196.5|25224|25209|25224|25209|25204|25189|145
1649147700000|2022-04-05 08:35:00|25221.5|25206.5|25249|25234|25254|25239|25221.5|25206.5|92
1649148000000|2022-04-05 08:40:00|25254|25239|25256.5|25241.5|25269|25254|25249|25234|131
1649148300000|2022-04-05 08:45:00|25259|25244|25241.5|25226.5|25259|25244|25239|25224|101
1649148600000|2022-04-05 08:50:00|25244|25229|25239|25224|25249|25234|25234|25219|174
1649148900000|2022-04-05 08:55:00|25236.5|25221.5|25219|25204|25251.5|25236.5|25214|25199|113
1649149200000|2022-04-05 09:00:00|25216.5|25201.5|25211.5|25196.5|25229|25214|25204|25189|64
1649149500000|2022-04-05 09:05:00|25214|25199|25211.5|25196.5|25224|25209|25209|25194|57
1649149800000|2022-04-05 09:10:00|25209|25194|25229|25214|25229|25214|25209|25194|58
1649150100000|2022-04-05 09:15:00|25231.5|25216.5|25219|25204|25239|25224|25204|25189|41
1649150400000|2022-04-05 09:20:00|25221.5|25206.5|25204|25189|25234|25219|25199|25184|180
1649150700000|2022-04-05 09:25:00|25206.5|25191.5|25169|25154|25209|25194|25149|25134|342
1649151000000|2022-04-05 09:30:00|25166.5|25151.5|25164|25149|25189|25174|25154|25139|75
1649151300000|2022-04-05 09:35:00|25166.5|25151.5|25126.5|25111.5|25174|25159|25124|25109|98
1649151600000|2022-04-05 09:40:00|25124|25109|25109|25094|25126.5|25111.5|25094|25079|181
1649151900000|2022-04-05 09:45:00|25111.5|25096.5|25084|25069|25111.5|25096.5|25074|25059|178
1649152200000|2022-04-05 09:50:00|25081.5|25066.5|25079|25064|25104|25089|25069|25054|127
1649152500000|2022-04-05 09:55:00|25076.5|25061.5|25059|25044|25079|25064|25039|25024|121
1649152800000|2022-04-05 10:00:00|25056.5|25041.5|25066.5|25051.5|25099|25084|25044|25029|124
1649153100000|2022-04-05 10:05:00|25069|25054|24989|24974|25081.5|25066.5|24979|24964|393
1649153400000|2022-04-05 10:10:00|24991.5|24976.5|25009|24994|25016.5|25001.5|24984|24969|227
1649153700000|2022-04-05 10:15:00|25004|24989|25029|25014|25036.5|25021.5|25004|24989|146
1649154000000|2022-04-05 10:20:00|25026.5|25011.5|24981.5|24966.5|25036.5|25021.5|24959|24944|282
1649154300000|2022-04-05 10:25:00|24984|24969|24994|24979|25004|24989|24969|24954|140
1649154600000|2022-04-05 10:30:00|24996.5|24981.5|24961.5|24946.5|25009|24994|24956.5|24941.5|104
1649154900000|2022-04-05 10:35:00|24964|24949|24961.5|24946.5|24971.5|24956.5|24941.5|24926.5|130
1649155200000|2022-04-05 10:40:00|24959|24944|24989|24974|24994|24979|24956.5|24941.5|72
1649155500000|2022-04-05 10:45:00|24986.5|24971.5|24984|24969|25004|24989|24981.5|24966.5|90
1649155800000|2022-04-05 10:50:00|24986.5|24971.5|25009|24994|25019|25004|24981.5|24966.5|74
1649156100000|2022-04-05 10:55:00|25004|24989|25001.5|24986.5|25021.5|25006.5|24989|24974|87
1649156400000|2022-04-05 11:00:00|24999|24984|24974|24959|24999|24984|24971.5|24956.5|113
1649156700000|2022-04-05 11:05:00|24971.5|24956.5|24939|24924|24986.5|24971.5|24939|24924|193
1649157000000|2022-04-05 11:10:00|24931.5|24916.5|24924|24909|24934|24919|24914|24899|136
1649157300000|2022-04-05 11:15:00|24926.5|24911.5|24939|24924|24941.5|24926.5|24919|24904|52
1649157600000|2022-04-05 11:20:00|24941.5|24926.5|24949|24934|24959|24944|24934|24919|67
1649157900000|2022-04-05 11:25:00|24951.5|24936.5|24969|24954|24979|24964|24946.5|24931.5|75
1649158200000|2022-04-05 11:30:00|24971.5|24956.5|24984|24969|24989|24974|24969|24954|45
1649158500000|2022-04-05 11:35:00|24981.5|24966.5|25019|25004|25019|25004|24981.5|24966.5|73
1649158800000|2022-04-05 11:40:00|25021.5|25006.5|25039|25024|25041.5|25026.5|25014|24999|132
1649159100000|2022-04-05 11:45:00|25034|25019|25016.5|25001.5|25039|25024|25009|24994|98
1649159400000|2022-04-05 11:50:00|25014|24999|25016.5|25001.5|25026.5|25011.5|25011.5|24996.5|39
1649159700000|2022-04-05 11:55:00|25014|24999|25024|25009|25029|25014|25014|24999|44
1649160000000|2022-04-05 12:00:00|25019|25004|25044|25029|25046.5|25031.5|25019|25004|48
1649160300000|2022-04-05 12:05:00|25039|25024|25008.2|24993.2|25039|25024|25008.2|24993.2|70
1649160600000|2022-04-05 12:10:00|25010.7|24995.7|24988.4|24973.4|25010.7|24995.7|24983.4|24968.4|48
1649160900000|2022-04-05 12:15:00|24985.9|24970.9|24975.9|24960.9|24988.4|24973.4|24973.4|24958.4|66
1649161200000|2022-04-05 12:20:00|24978.4|24963.4|24948.4|24933.4|24990.9|24975.9|24948.4|24933.4|79
1649161500000|2022-04-05 12:25:00|24950.9|24935.9|24960.9|24945.9|24978.4|24963.4|24950.9|24935.9|71
1649161800000|2022-04-05 12:30:00|24963.4|24948.4|24980.9|24965.9|24980.9|24965.9|24960.9|24945.9|72
1649162100000|2022-04-05 12:35:00|24983.4|24968.4|24983.4|24968.4|24990.9|24975.9|24973.4|24958.4|80
1649162400000|2022-04-05 12:40:00|24988.4|24973.4|24993.4|24978.4|24993.4|24978.4|24960.9|24945.9|167
1649162700000|2022-04-05 12:45:00|24998.4|24983.4|24988.4|24973.4|24998.4|24983.4|24980.9|24965.9|98
1649163000000|2022-04-05 12:50:00|24985.9|24970.9|24970.9|24955.9|24995.9|24980.9|24963.4|24948.4|107
1649163300000|2022-04-05 12:55:00|24968.4|24953.4|24948.4|24933.4|24983.4|24968.4|24930.9|24915.9|130
1649163600000|2022-04-05 13:00:00|24950.9|24935.9|24973.4|24958.4|24983.4|24968.4|24948.4|24933.4|86
1649163900000|2022-04-05 13:05:00|24968.4|24953.4|24988.4|24973.4|24988.4|24973.4|24958.4|24943.4|82
1649164200000|2022-04-05 13:10:00|24993.4|24978.4|24990.9|24975.9|25003.4|24988.4|24988.4|24973.4|93
1649164500000|2022-04-05 13:15:00|24988.4|24973.4|25008.4|24993.4|25013.4|24998.4|24988.4|24973.4|71
1649164800000|2022-04-05 13:20:00|25003.4|24988.4|24998.4|24983.4|25003.4|24988.4|24985.9|24970.9|112
1649165100000|2022-04-05 13:25:00|25003.4|24988.4|24998.4|24983.4|25015.9|25000.9|24995.9|24980.9|189
1649165400000|2022-04-05 13:30:00|25003.4|24988.4|25033.4|25018.4|25048.4|25033.4|25003.4|24988.4|353
1649165700000|2022-04-05 13:35:00|25035.9|25020.9|25053.4|25038.4|25063.4|25048.4|25033.4|25018.4|135
1649166000000|2022-04-05 13:40:00|25055.9|25040.9|25050.9|25035.9|25063.4|25048.4|25040.9|25025.9|91
1649166300000|2022-04-05 13:45:00|25053.4|25038.4|25058.4|25043.4|25083.4|25068.4|25050.9|25035.9|329
1649166600000|2022-04-05 13:50:00|25055.9|25040.9|25048.4|25033.4|25060.9|25045.9|25013.4|24998.4|155
1649166900000|2022-04-05 13:55:00|25050.9|25035.9|25063.4|25048.4|25068.4|25053.4|25035.9|25020.9|98
1649167200000|2022-04-05 14:00:00|25065.9|25050.9|25073.4|25058.4|25093.4|25078.4|25053.4|25038.4|238
1649167500000|2022-04-05 14:05:00|25070.9|25055.9|24958.4|24943.4|25073.4|25058.4|24948.4|24933.4|270
1649167800000|2022-04-05 14:10:00|24957.1|24942.1|24952.1|24937.1|24979.6|24964.6|24937.1|24922.1|214
1649168100000|2022-04-05 14:15:00|24949.6|24934.6|24892.1|24877.1|24949.6|24934.6|24887.1|24872.1|446
1649168400000|2022-04-05 14:20:00|24889.6|24874.6|24879.6|24864.6|24904.6|24889.6|24869.6|24854.6|299
1649168700000|2022-04-05 14:25:00|24882.1|24867.1|24907.1|24892.1|24917.1|24902.1|24862.1|24847.1|293
1649169000000|2022-04-05 14:30:00|24904.6|24889.6|24907.1|24892.1|24942.1|24927.1|24897.1|24882.1|229
1649169300000|2022-04-05 14:35:00|24904.6|24889.6|24897.1|24882.1|24927.1|24912.1|24887.1|24872.1|161
1649169600000|2022-04-05 14:40:00|24899.6|24884.6|24907.1|24892.1|24914.6|24899.6|24892.1|24877.1|187
1649169900000|2022-04-05 14:45:00|24904.6|24889.6|24967.1|24952.1|24967.1|24952.1|24899.6|24884.6|130
1649170200000|2022-04-05 14:50:00|24964.6|24949.6|24972.1|24957.1|24974.6|24959.6|24949.6|24934.6|138
1649170500000|2022-04-05 14:55:00|24969.6|24954.6|24949.6|24934.6|24972.1|24957.1|24939.6|24924.6|205
1649170800000|2022-04-05 15:00:00|24947.1|24932.1|24932.1|24917.1|24949.6|24934.6|24922.1|24907.1|157
1649171100000|2022-04-05 15:05:00|24934.6|24919.6|24924.6|24909.6|24942.1|24927.1|24907.1|24892.1|117
1649171400000|2022-04-05 15:10:00|24927.1|24912.1|24932.1|24917.1|24942.1|24927.1|24912.1|24897.1|122
1649171700000|2022-04-05 15:15:00|24934.6|24919.6|24917.1|24902.1|24937.1|24922.1|24907.1|24892.1|180
1649172000000|2022-04-05 15:20:00|24919.6|24904.6|24932.1|24917.1|24952.1|24937.1|24919.6|24904.6|146
1649172300000|2022-04-05 15:25:00|24929.6|24914.6|24937.1|24922.1|24947.1|24932.1|24922.1|24907.1|357
1649172600000|2022-04-05 15:30:00|24942.1|24927.1|24982.1|24967.1|24994.6|24979.6|24937.1|24922.1|550
1649172900000|2022-04-05 15:35:00|24984.6|24969.6|24937.1|24922.1|24989.6|24974.6|24917.1|24902.1|387
1649173200000|2022-04-05 15:40:00|24932.1|24917.1|24947.1|24932.1|24957.1|24942.1|24927.1|24912.1|53
1649173500000|2022-04-05 15:45:00|24944.6|24929.6|24942.1|24927.1|24947.1|24932.1|24929.6|24914.6|39
1649173800000|2022-04-05 15:50:00|24944.6|24924.6|24924.6|24904.6|24954.6|24929.6|24914.6|24894.6|32
1649174100000|2022-04-05 15:55:00|24929.6|24909.6|24914.6|24894.6|24934.6|24909.6|24914.6|24889.6|55
1649174400000|2022-04-05 16:00:00|24919.6|24889.6|24914.6|24894.6|24919.6|24899.6|24899.6|24874.6|26
1649174700000|2022-04-05 16:05:00|24919.6|24899.6|24924.6|24904.6|24934.6|24914.6|24919.6|24894.6|16
1649175000000|2022-04-05 16:10:00|24929.6|24909.6|24924.6|24904.6|24929.6|24909.6|24904.6|24884.6|25
1649175300000|2022-04-05 16:15:00|24919.6|24899.6|24894.6|24874.6|24924.6|24899.6|24889.6|24869.6|20
1649175600000|2022-04-05 16:20:00|24889.6|24869.6|24894.6|24869.6|24904.6|24879.6|24879.6|24854.6|15
1649175900000|2022-04-05 16:25:00|24889.6|24864.6|24879.6|24854.6|24894.6|24874.6|24874.6|24854.6|11
1649176200000|2022-04-05 16:30:00|24874.6|24849.6|24879.6|24859.6|24884.6|24864.6|24869.6|24849.6|14
1649176500000|2022-04-05 16:35:00|24874.6|24854.6|24894.6|24874.6|24899.6|24879.6|24869.6|24844.6|34
1649176800000|2022-04-05 16:40:00|24899.6|24869.6|24884.6|24859.6|24899.6|24879.6|24879.6|24859.6|9
1649177100000|2022-04-05 16:45:00|24879.6|24864.6|24899.6|24879.6|24899.6|24879.6|24879.6|24859.6|8
1649177400000|2022-04-05 16:50:00|24894.6|24874.6|24924.6|24899.6|24924.6|24904.6|24894.6|24874.6|31
1649177700000|2022-04-05 16:55:00|24919.6|24904.6|24934.6|24914.6|24939.6|24914.6|24919.6|24899.6|14
1649178000000|2022-04-05 17:00:00|24939.6|24919.6|24929.6|24909.6|24939.6|24919.6|24924.6|24904.6|7
1649178300000|2022-04-05 17:05:00|24934.6|24904.6|24969.6|24944.6|24969.6|24949.6|24929.6|24904.6|31
1649178600000|2022-04-05 17:10:00|24974.6|24949.6|24964.6|24939.6|24974.6|24954.6|24959.6|24939.6|14
1649178900000|2022-04-05 17:15:00|24969.6|24944.6|24974.6|24954.6|24979.6|24959.6|24954.6|24934.6|19
1649179200000|2022-04-05 17:20:00|24979.6|24949.6|24964.6|24939.6|24979.6|24954.6|24959.6|24939.6|5
1649179500000|2022-04-05 17:25:00|24959.6|24944.6|24954.6|24934.6|24964.6|24944.6|24954.6|24929.6|5
1649179800000|2022-04-05 17:30:00|24949.6|24929.6|24939.6|24919.6|24954.6|24934.6|24939.6|24914.6|3
1649180100000|2022-04-05 17:35:00|24934.6|24914.6|24924.6|24904.6|24944.6|24924.6|24924.6|24904.6|40
1649180400000|2022-04-05 17:40:00|24919.6|24899.6|24904.6|24879.6|24924.6|24904.6|24904.6|24879.6|14
1649180700000|2022-04-05 17:45:00|24899.6|24884.6|24904.6|24879.6|24914.6|24894.6|24889.6|24869.6|28
1649181000000|2022-04-05 17:50:00|24899.6|24874.6|24884.6|24864.6|24909.6|24884.6|24884.6|24859.6|12
1649181300000|2022-04-05 17:55:00|24889.6|24859.6|24904.6|24884.6|24909.6|24889.6|24884.6|24859.6|20
1649181600000|2022-04-05 18:00:00|24899.6|24879.6|24899.6|24874.6|24914.6|24889.6|24889.6|24869.6|17
1649181900000|2022-04-05 18:05:00|24894.6|24864.6|24884.6|24859.6|24894.6|24874.6|24879.6|24859.6|32
1649182200000|2022-04-05 18:10:00|24879.6|24864.6|24894.6|24869.6|24899.6|24879.6|24879.6|24854.6|7
1649182500000|2022-04-05 18:15:00|24889.6|24864.6|24919.6|24899.6|24919.6|24899.6|24884.6|24864.6|8
1649182800000|2022-04-05 18:20:00|24924.6|24904.6|24924.6|24899.6|24934.6|24914.6|24914.6|24894.6|7
1649183100000|2022-04-05 18:25:00|24929.6|24904.6|24912.1|24897.1|24934.6|24909.6|24909.6|24889.6|1
1649183400000|2022-04-05 18:30:00|24914.6|24899.6|24899.6|24884.6|24914.6|24899.6|24897.1|24882.1|5
1649183700000|2022-04-05 18:35:00|24902.1|24887.1|24902.1|24887.1|24914.6|24899.6|24897.1|24882.1|3
1649184000000|2022-04-05 18:40:00|24904.6|24889.6|24919.6|24904.6|24924.6|24909.6|24897.1|24882.1|6
1649184300000|2022-04-05 18:45:00|24922.1|24907.1|24924.6|24909.6|24932.1|24917.1|24912.1|24897.1|6
1649184600000|2022-04-05 18:50:00|24922.1|24907.1|24924.6|24909.6|24929.6|24914.6|24919.6|24904.6|3
1649184900000|2022-04-05 18:55:00|24922.1|24907.1|24899.6|24884.6|24929.6|24914.6|24897.1|24882.1|6
1649185200000|2022-04-05 19:00:00|24902.1|24887.1|24884.6|24869.6|24912.1|24897.1|24884.6|24869.6|7
1649185500000|2022-04-05 19:05:00|24887.1|24872.1|24877.1|24862.1|24887.1|24872.1|24874.6|24859.6|17
1649185800000|2022-04-05 19:10:00|24879.6|24864.6|24859.6|24844.6|24882.1|24867.1|24852.1|24837.1|16
1649186100000|2022-04-05 19:15:00|24857.1|24842.1|24852.1|24837.1|24867.1|24852.1|24849.6|24834.6|15
1649186400000|2022-04-05 19:20:00|24849.6|24834.6|24877.1|24862.1|24877.1|24862.1|24839.6|24824.6|16
1649186700000|2022-04-05 19:25:00|24872.1|24857.1|24852.1|24837.1|24872.1|24857.1|24847.1|24832.1|9
1649187000000|2022-04-05 19:30:00|24849.6|24834.6|24832.1|24817.1|24852.1|24837.1|24832.1|24817.1|24
1649187300000|2022-04-05 19:35:00|24827.1|24812.1|24822.1|24807.1|24842.1|24827.1|24812.1|24797.1|56
1649187600000|2022-04-05 19:40:00|24824.6|24809.6|24844.6|24829.6|24847.1|24832.1|24809.6|24794.6|29
1649187900000|2022-04-05 19:45:00|24847.1|24832.1|24822.1|24807.1|24847.1|24832.1|24822.1|24807.1|21
1649188200000|2022-04-05 19:50:00|24827.1|24812.1|24877.1|24862.1|24887.1|24872.1|24824.6|24809.6|33
1649188500000|2022-04-05 19:55:00|24884.6|24869.6|24874.6|24859.6|24887.1|24872.1|24867.1|24852.1|34
1649188800000|2022-04-05 20:00:00|24892.9|24852.9|24894.6|24854.6|24898.3|24858.3|24872.9|24832.9|0
1649189100000|2022-04-05 20:05:00|24896.4|24856.4|24896.4|24856.4|24902.1|24862.1|24892.7|24852.7|0
1649189400000|2022-04-05 20:10:00|24894.6|24854.6|24884.6|24844.6|24898.3|24858.3|24884.6|24844.6|0
1649189700000|2022-04-05 20:15:00|24884.7|24844.7|24900.2|24860.2|24900.2|24860.2|24884.6|24844.6|0
1649190000000|2022-04-05 20:20:00|24900.1|24860.1|24888.4|24848.4|24900.1|24860.1|24888.4|24848.4|0
1649190300000|2022-04-05 20:25:00|24890.2|24850.2|24888.4|24848.4|24891.5|24851.5|24886.5|24846.5|0
1649190600000|2022-04-05 20:30:00|24890.2|24850.2|24896.4|24856.4|24898.3|24858.3|24890.2|24850.2|0
1649190900000|2022-04-05 20:35:00|24896.5|24856.5|24898.3|24858.3|24898.3|24858.3|24895.2|24855.2|0
1649191200000|2022-04-05 20:40:00|24898.4|24858.4|24898.3|24858.3|24902.1|24862.1|24898.3|24858.3|0
1649191500000|2022-04-05 20:45:00|24898.4|24858.4|24906.4|24866.4|24908.3|24868.3|24898.4|24858.4|0
1649191800000|2022-04-05 20:50:00|24908.3|24868.3|24923.6|24883.6|24923.6|24883.6|24908.3|24868.3|0
1649192100000|2022-04-05 20:55:00|24923.5|24883.5|24927.3|24887.3|24928.5|24888.5|24921.7|24881.7|0
1649192400000|2022-04-05 21:00:00|24927.9|24887.9|24928.5|24888.5|24931.5|24891.5|24927.3|24887.3|0
1649192700000|2022-04-05 21:05:00|24927.3|24887.3|24926.1|24886.1|24927.3|24887.3|24926.1|24886.1|0
1649193000000|2022-04-05 21:10:00|24926.7|24886.7|24928.5|24888.5|24929.7|24889.7|24926.7|24886.7|0
1649193300000|2022-04-05 21:15:00|24929.1|24889.1|24930.3|24890.3|24931.5|24891.5|24927.3|24887.3|0
1649193600000|2022-04-05 21:20:00|24927.9|24887.9|24931.5|24891.5|24932.8|24892.8|24927.3|24887.3|0
1649193900000|2022-04-05 21:25:00|24932.2|24892.2|24934|24894|24935.8|24895.8|24929.1|24889.1|0
1649194200000|2022-04-05 21:30:00|24934.6|24894.6|24930.9|24890.9|24934.6|24894.6|24927.3|24887.3|0
1649194500000|2022-04-05 21:35:00|24938.2|24898.2|24935.8|24895.8|24938.2|24898.2|24935.2|24895.2|0
1649194800000|2022-04-05 21:40:00|24935.2|24895.2|24935.2|24895.2|24935.8|24895.8|24935.2|24895.2|0
1649195100000|2022-04-05 21:45:00|24934.6|24894.6|24932.8|24892.8|24934.6|24894.6|24932.2|24892.2|0
1649195400000|2022-04-05 21:50:00|24932.2|24892.2|24931.5|24891.5|24932.2|24892.2|24931.5|24891.5|0
1649195700000|2022-04-05 21:55:00|24932.2|24892.2|24933.2|24893.2|24933.4|24893.4|24931.5|24891.5|0
1649196000000|2022-04-05 22:00:00|24926.5|24886.5|24917.8|24877.8|24930.2|24890.2|24917.8|24877.8|0
1649196300000|2022-04-05 22:05:00|24919.6|24879.6|24911.6|24871.6|24919.6|24879.6|24909.7|24869.7|0
1649196600000|2022-04-05 22:10:00|24913.4|24873.4|24906|24866|24913.4|24873.4|24906|24866|0
1649196900000|2022-04-05 22:15:00|24907.8|24867.8|24907.8|24867.8|24909.7|24869.7|24903.5|24863.5|0
1649197200000|2022-04-05 22:20:00|24908.4|24868.4|24896|24856|24909.7|24869.7|24896|24856|0
1649197500000|2022-04-05 22:25:00|24894.8|24854.8|24894.1|24854.1|24896|24856|24889.8|24849.8|0
1649197800000|2022-04-05 22:30:00|24894.2|24854.2|24907.8|24867.8|24909.7|24869.7|24894.2|24854.2|0
1649198100000|2022-04-05 22:35:00|24908.4|24868.4|24906.8|24866.8|24911.6|24871.6|24899.7|24859.7|0
1649198400000|2022-04-05 22:40:00|24909.3|24869.3|24914.9|24874.9|24919.2|24879.2|24909.3|24869.3|0
1649198700000|2022-04-05 22:45:00|24916.1|24876.1|24916.8|24876.8|24919.2|24879.2|24914.9|24874.9|0
1649199000000|2022-04-05 22:50:00|24919.2|24879.2|24921.1|24881.1|24923|24883|24916.8|24876.8|0
1649199300000|2022-04-05 22:55:00|24919.2|24879.2|24919.2|24879.2|24921.1|24881.1|24919.2|24879.2|0
1649199600000|2022-04-05 23:00:00|24919.4|24879.4|24919.4|24879.4|24923.2|24883.2|24917|24877|0
1649199900000|2022-04-05 23:05:00|24917|24877|24909.5|24869.5|24917|24877|24909.5|24869.5|0
1649200200000|2022-04-05 23:10:00|24911.3|24871.3|24905.1|24865.1|24911.3|24871.3|24905.1|24865.1|0
1649200500000|2022-04-05 23:15:00|24904.5|24864.5|24909.5|24869.5|24909.5|24869.5|24903.3|24863.3|0
1649200800000|2022-04-05 23:20:00|24911.3|24871.3|24907|24867|24911.3|24871.3|24907|24867|0
1649201100000|2022-04-05 23:25:00|24905.1|24865.1|24903.3|24863.3|24907|24867|24901.4|24861.4|0
1649201400000|2022-04-05 23:30:00|24905.1|24865.1|24909.5|24869.5|24909.5|24869.5|24905.1|24865.1|0
1649201700000|2022-04-05 23:35:00|24911.3|24871.3|24909.5|24869.5|24911.3|24871.3|24907|24867|0
1649202000000|2022-04-05 23:40:00|24910.1|24870.1|24926.9|24886.9|24928.1|24888.1|24910.1|24870.1|0
1649202300000|2022-04-05 23:45:00|24925|24885|24915.1|24875.1|24926.9|24886.9|24915.1|24875.1|0
1649202600000|2022-04-05 23:50:00|24917|24877|24917|24877|24921.3|24881.3|24915.1|24875.1|0
1649202900000|2022-04-05 23:55:00|24916.9|24876.9|24907|24867|24916.9|24876.9|24901.4|24861.4|0
1649203200000|2022-04-06 00:00:00|24905.1|24865.1|24891.3|24851.3|24905.1|24865.1|24887.5|24847.5|0
1649203500000|2022-04-06 00:05:00|24891.2|24851.2|24914.9|24874.9|24919.2|24879.2|24885.7|24845.7|0
1649203800000|2022-04-06 00:10:00|24916.8|24876.8|24921.1|24881.1|24926.7|24886.7|24916.8|24876.8|0
1649204100000|2022-04-06 00:15:00|24919.9|24879.9|24905|24865|24929.6|24889.6|24901.8|24861.8|0
1649204400000|2022-04-06 00:20:00|24906.1|24866.1|24889.4|24849.4|24908.1|24868.1|24886.3|24846.3|0
1649204700000|2022-04-06 00:25:00|24891.8|24851.8|24880.9|24840.9|24901.9|24861.9|24880.9|24840.9|0
1649205000000|2022-04-06 00:30:00|24878.5|24838.5|24868.4|24828.4|24880.8|24840.8|24868.4|24828.4|0
1649205300000|2022-04-06 00:35:00|24868.3|24828.3|24868.4|24828.4|24868.4|24828.4|24855.9|24815.9|0
1649205600000|2022-04-06 00:40:00|24868.5|24828.5|24855.9|24815.9|24868.5|24828.5|24855.9|24815.9|0
1649205900000|2022-04-06 00:45:00|24855.8|24815.8|24849.5|24809.5|24855.8|24815.8|24837.1|24797.1|0
1649206200000|2022-04-06 00:50:00|24847.1|24807.1|24843.3|24803.3|24849.5|24809.5|24843.3|24803.3|0
1649206500000|2022-04-06 00:55:00|24840.9|24800.9|24817.9|24777.9|24840.9|24800.9|24817.9|24777.9|0
1649206800000|2022-04-06 01:00:00|24815.6|24775.6|24824.1|24784.1|24824.2|24784.2|24805.4|24765.4|0
1649207100000|2022-04-06 01:05:00|24824.2|24784.2|24842.9|24802.9|24842.9|24802.9|24817.9|24777.9|0
1649207400000|2022-04-06 01:10:00|24841.7|24801.7|24838.8|24798.8|24841.7|24801.7|24836.7|24796.7|0
1649207700000|2022-04-06 01:15:00|24841.1|24801.1|24876.3|24836.3|24876.3|24836.3|24841.1|24801.1|0
1649208000000|2022-04-06 01:20:00|24876.2|24836.2|24870|24830|24876.3|24836.3|24866.9|24826.9|0
1649208300000|2022-04-06 01:25:00|24870.1|24830.1|24851.5|24811.5|24870.1|24830.1|24851.5|24811.5|0
1649208600000|2022-04-06 01:30:00|24851.4|24811.4|24839|24799|24851.5|24811.5|24832.7|24792.7|0
1649208900000|2022-04-06 01:35:00|24839.1|24799.1|24820.3|24780.3|24839.1|24799.1|24814.1|24774.1|0
1649209200000|2022-04-06 01:40:00|24817.9|24777.9|24826.5|24786.5|24826.6|24786.6|24814|24774|0
1649209500000|2022-04-06 01:45:00|24826.6|24786.6|24820.2|24780.2|24826.6|24786.6|24801.5|24761.5|0
1649209800000|2022-04-06 01:50:00|24817.8|24777.8|24813.9|24773.9|24826.4|24786.4|24813.9|24773.9|0
1649210100000|2022-04-06 01:55:00|24813.8|24773.8|24801.4|24761.4|24813.9|24773.9|24795.2|24755.2|0
1649210400000|2022-04-06 02:00:00|24801.6|24761.6|24801.6|24761.6|24807.9|24767.9|24795.4|24755.4|0
1649210700000|2022-04-06 02:05:00|24801.7|24761.7|24808|24768|24808|24768|24801.6|24761.6|0
1649211000000|2022-04-06 02:10:00|24807.9|24767.9|24801.7|24761.7|24807.9|24767.9|24801.7|24761.7|0
1649211300000|2022-04-06 02:15:00|24801.6|24761.6|24795.4|24755.4|24801.7|24761.7|24795.4|24755.4|0
1649211600000|2022-04-06 02:20:00|24795.5|24755.5|24801.8|24761.8|24801.8|24761.8|24795.4|24755.4|0
1649211900000|2022-04-06 02:25:00|24804.2|24764.2|24808|24768|24808.1|24768.1|24801.8|24761.8|0
1649212200000|2022-04-06 02:30:00|24806.8|24766.8|24814.3|24774.3|24814.4|24774.4|24801.7|24761.7|0
1649212500000|2022-04-06 02:35:00|24814.4|24774.4|24817.5|24777.5|24820.6|24780.6|24814.3|24774.3|0
1649212800000|2022-04-06 02:40:00|24816.3|24776.3|24811.2|24771.2|24816.3|24776.3|24808.1|24768.1|0
1649213100000|2022-04-06 02:45:00|24810.1|24770.1|24808.1|24768.1|24814.4|24774.4|24808.1|24768.1|0
1649213400000|2022-04-06 02:50:00|24805.7|24765.7|24814.4|24774.4|24814.4|24774.4|24801.9|24761.9|0
1649213700000|2022-04-06 02:55:00|24814.3|24774.3|24814.4|24774.4|24814.4|24774.4|24808.1|24768.1|0
1649214000000|2022-04-06 03:00:00|24814.3|24774.3|24814.4|24774.4|24820.7|24780.7|24814.3|24774.3|0
1649214300000|2022-04-06 03:05:00|24814.5|24774.5|24814.5|24774.5|24814.5|24774.5|24814.5|24774.5|0
1649214600000|2022-04-06 03:10:00|24816.8|24776.8|24814.4|24774.4|24820.7|24780.7|24814.3|24774.3|0
1649214900000|2022-04-06 03:15:00|24812|24772|24814.4|24774.4|24814.4|24774.4|24808.2|24768.2|0
1649215200000|2022-04-06 03:20:00|24813.2|24773.2|24808.1|24768.1|24814.4|24774.4|24808.1|24768.1|0
1649215500000|2022-04-06 03:25:00|24805.7|24765.7|24808.1|24768.1|24808.2|24768.2|24801.9|24761.9|0
1649215800000|2022-04-06 03:30:00|24807|24767|24801.9|24761.9|24808.2|24768.2|24801.9|24761.9|0
1649216100000|2022-04-06 03:35:00|24802|24762|24808|24768|24808.1|24768.1|24801.8|24761.8|0
1649216400000|2022-04-06 03:40:00|24806.8|24766.8|24795.5|24755.5|24806.8|24766.8|24795.5|24755.5|0
1649216700000|2022-04-06 03:45:00|24796.7|24756.7|24807.5|24767.5|24807.5|24767.5|24795.4|24755.4|0
1649217000000|2022-04-06 03:50:00|24806.4|24766.4|24813.8|24773.8|24813.8|24773.8|24801.3|24761.3|0
1649217300000|2022-04-06 03:55:00|24812.6|24772.6|24813.8|24773.8|24813.8|24773.8|24807.5|24767.5|0
1649217600000|2022-04-06 04:00:00|24813.9|24773.9|24813.9|24773.9|24813.9|24773.9|24813.9|24773.9|0
1649217900000|2022-04-06 04:05:00|24814|24774|24826.4|24786.4|24826.4|24786.4|24814|24774|0
1649218200000|2022-04-06 04:10:00|24827.6|24787.6|24832.6|24792.6|24832.6|24792.6|24826.4|24786.4|0
1649218500000|2022-04-06 04:15:00|24832.7|24792.7|24839|24799|24845.2|24805.2|24832.7|24792.7|0
1649218800000|2022-04-06 04:20:00|24838.9|24798.9|24838.9|24798.9|24839|24799|24838.9|24798.9|0
1649219100000|2022-04-06 04:25:00|24839|24799|24832.7|24792.7|24839|24799|24832.7|24792.7|0
1649219400000|2022-04-06 04:30:00|24832.6|24792.6|24826.4|24786.4|24832.7|24792.7|24826.4|24786.4|0
1649219700000|2022-04-06 04:35:00|24826.3|24786.3|24826.3|24786.3|24826.4|24786.4|24826.3|24786.3|0
1649220000000|2022-04-06 04:40:00|24826.4|24786.4|24826.4|24786.4|24832.6|24792.6|24826.4|24786.4|0
1649220300000|2022-04-06 04:45:00|24826.5|24786.5|24826.5|24786.5|24832.7|24792.7|24826.4|24786.4|0
1649220600000|2022-04-06 04:50:00|24826.4|24786.4|24820.2|24780.2|24826.4|24786.4|24820.2|24780.2|0
1649220900000|2022-04-06 04:55:00|24820.3|24780.3|24820.2|24780.2|24826.5|24786.5|24820.2|24780.2|0
1649221200000|2022-04-06 05:00:00|24820.3|24780.3|24832.8|24792.8|24832.8|24792.8|24820.2|24780.2|0
1649221500000|2022-04-06 05:05:00|24832.7|24792.7|24845.4|24805.4|24845.4|24805.4|24826.5|24786.5|0
1649221800000|2022-04-06 05:10:00|24845.3|24805.3|24839.1|24799.1|24845.3|24805.3|24839.1|24799.1|0
1649222100000|2022-04-06 05:15:00|24841.5|24801.5|24851.2|24811.2|24857.5|24817.5|24841.5|24801.5|0
1649222400000|2022-04-06 05:20:00|24851.3|24811.3|24857.5|24817.5|24857.5|24817.5|24851.2|24811.2|0
1649222700000|2022-04-06 05:25:00|24855.1|24815.1|24863.8|24823.8|24863.8|24823.8|24851.2|24811.2|0
1649223000000|2022-04-06 05:30:00|24863.7|24823.7|24870|24830|24870|24830|24863.7|24823.7|0
1649223300000|2022-04-06 05:35:00|24872.3|24832.3|24876.1|24836.1|24882.4|24842.4|24872.3|24832.3|0
1649223600000|2022-04-06 05:40:00|24876.2|24836.2|24876|24836|24882.4|24842.4|24869.8|24829.8|0
1649223900000|2022-04-06 05:45:00|24873.7|24833.7|24876|24836|24876.1|24836.1|24869.8|24829.8|0
1649224200000|2022-04-06 05:50:00|24875.9|24835.9|24875.9|24835.9|24876|24836|24869.8|24829.8|0
1649224500000|2022-04-06 05:55:00|24874.7|24834.7|24875.8|24835.8|24875.9|24835.9|24869.6|24829.6|0
1649224800000|2022-04-06 06:00:00|24875.7|24835.7|24894.6|24879.6|24904.6|24889.6|24869.6|24829.6|50
1649225100000|2022-04-06 06:05:00|24892.1|24877.1|24899.6|24884.6|24899.6|24884.6|24869.6|24854.6|38
1649225400000|2022-04-06 06:10:00|24902.1|24887.1|24914.6|24899.6|24919.6|24904.6|24897.1|24882.1|14
1649225700000|2022-04-06 06:15:00|24917.1|24902.1|24904.6|24889.6|24917.1|24902.1|24902.1|24887.1|3
1649226000000|2022-04-06 06:20:00|24907.1|24892.1|24899.6|24884.6|24912.1|24897.1|24892.1|24877.1|7
1649226300000|2022-04-06 06:25:00|24902.1|24887.1|24909.6|24894.6|24919.6|24904.6|24902.1|24887.1|8
1649226600000|2022-04-06 06:30:00|24912.1|24897.1|24927.1|24912.1|24929.6|24914.6|24902.1|24887.1|15
1649226900000|2022-04-06 06:35:00|24924.6|24909.6|24939.6|24924.6|24944.6|24929.6|24924.6|24909.6|10
1649227200000|2022-04-06 06:40:00|24937.1|24922.1|24952.1|24937.1|24957.1|24942.1|24937.1|24922.1|9
1649227500000|2022-04-06 06:45:00|24954.6|24939.6|24957.1|24942.1|24957.1|24942.1|24947.1|24932.1|8
1649227800000|2022-04-06 06:50:00|24954.6|24939.6|24934.6|24919.6|24954.6|24939.6|24932.1|24917.1|43
1649228100000|2022-04-06 06:55:00|24932.1|24917.1|24897.1|24882.1|24942.1|24927.1|24894.6|24879.6|94
1649228400000|2022-04-06 07:00:00|24894.6|24879.6|24884.6|24869.6|24947.1|24932.1|24882.1|24867.1|480
1649228700000|2022-04-06 07:05:00|24887.1|24872.1|24969.6|24954.6|24972.1|24957.1|24839.6|24824.6|357
1649229000000|2022-04-06 07:10:00|24972.1|24957.1|24999.6|24984.6|25024.6|25009.6|24947.1|24932.1|446
1649229300000|2022-04-06 07:15:00|25002.1|24987.1|24952.1|24937.1|25007.1|24992.1|24932.1|24917.1|333
1649229600000|2022-04-06 07:20:00|24949.6|24934.6|24909.6|24894.6|24949.6|24934.6|24902.1|24887.1|189
1649229900000|2022-04-06 07:25:00|24907.1|24892.1|24942.1|24927.1|24957.1|24942.1|24897.1|24882.1|222
1649230200000|2022-04-06 07:30:00|24937.1|24922.1|24807.1|24792.1|24937.1|24922.1|24807.1|24792.1|389
1649230500000|2022-04-06 07:35:00|24812.1|24797.1|24784.6|24769.6|24842.1|24827.1|24782.1|24767.1|272
1649230800000|2022-04-06 07:40:00|24781.4|24766.4|24746.4|24731.4|24798.9|24783.9|24733.9|24718.9|279
1649231100000|2022-04-06 07:45:00|24743.9|24728.9|24708.9|24693.9|24743.9|24728.9|24683.9|24668.9|409
1649231400000|2022-04-06 07:50:00|24706.4|24691.4|24703.9|24688.9|24723.9|24708.9|24686.4|24671.4|196
1649231700000|2022-04-06 07:55:00|24698.9|24683.9|24678.9|24663.9|24711.4|24696.4|24661.4|24646.4|177
1649232000000|2022-04-06 08:00:00|24681.4|24666.4|24726.4|24711.4|24736.4|24721.4|24673.9|24658.9|153
1649232300000|2022-04-06 08:05:00|24723.9|24708.9|24731.4|24716.4|24743.9|24728.9|24711.4|24696.4|176
1649232600000|2022-04-06 08:10:00|24728.9|24713.9|24731.4|24716.4|24741.4|24726.4|24698.9|24683.9|117
1649232900000|2022-04-06 08:15:00|24728.9|24713.9|24676.4|24661.4|24746.4|24731.4|24661.4|24646.4|208
1649233200000|2022-04-06 08:20:00|24673.9|24658.9|24623.9|24608.9|24681.4|24666.4|24613.9|24598.9|324
1649233500000|2022-04-06 08:25:00|24626.4|24611.4|24646.4|24631.4|24656.4|24641.4|24618.9|24603.9|129
1649233800000|2022-04-06 08:30:00|24643.9|24628.9|24623.9|24608.9|24673.9|24658.9|24618.9|24603.9|204
1649234100000|2022-04-06 08:35:00|24621.4|24606.4|24578.9|24563.9|24631.4|24616.4|24573.9|24558.9|391
1649234400000|2022-04-06 08:40:00|24581.4|24566.4|24561.4|24546.4|24598.9|24583.9|24541.4|24526.4|321
1649234700000|2022-04-06 08:45:00|24563.9|24548.9|24638.9|24623.9|24648.9|24633.9|24556.4|24541.4|238
1649235000000|2022-04-06 08:50:00|24633.9|24618.9|24653.9|24638.9|24668.9|24653.9|24633.9|24618.9|388
1649235300000|2022-04-06 08:55:00|24648.9|24633.9|24673.9|24658.9|24676.4|24661.4|24633.9|24618.9|128
1649235600000|2022-04-06 09:00:00|24676.4|24661.4|24671.4|24656.4|24708.9|24693.9|24668.9|24653.9|198
1649235900000|2022-04-06 09:05:00|24673.9|24658.9|24663.9|24648.9|24691.4|24676.4|24653.9|24638.9|140
1649236200000|2022-04-06 09:10:00|24666.4|24651.4|24661.4|24646.4|24688.9|24673.9|24646.4|24631.4|197
1649236500000|2022-04-06 09:15:00|24658.9|24643.9|24673.9|24658.9|24688.9|24673.9|24633.9|24618.9|133
1649236800000|2022-04-06 09:20:00|24671.4|24656.4|24668.9|24653.9|24673.9|24658.9|24653.9|24638.9|60
1649237100000|2022-04-06 09:25:00|24673.9|24658.9|24633.9|24618.9|24676.4|24661.4|24633.9|24618.9|81
1649237400000|2022-04-06 09:30:00|24638.9|24623.9|24628.9|24613.9|24646.4|24631.4|24623.9|24608.9|76
1649237700000|2022-04-06 09:35:00|24631.4|24616.4|24623.9|24608.9|24633.9|24618.9|24613.9|24598.9|56
1649238000000|2022-04-06 09:40:00|24626.4|24611.4|24621.4|24606.4|24643.9|24628.9|24603.9|24588.9|106
1649238300000|2022-04-06 09:45:00|24618.9|24603.9|24626.4|24611.4|24643.9|24628.9|24616.4|24601.4|76
1649238600000|2022-04-06 09:50:00|24623.9|24608.9|24643.9|24628.9|24656.4|24641.4|24608.9|24593.9|166
1649238900000|2022-04-06 09:55:00|24648.9|24633.9|24673.9|24658.9|24686.4|24671.4|24633.9|24618.9|115
1649239200000|2022-04-06 10:00:00|24676.4|24661.4|24668.9|24653.9|24681.4|24666.4|24651.4|24636.4|114
1649239500000|2022-04-06 10:05:00|24671.4|24656.4|24658.9|24643.9|24681.4|24666.4|24653.9|24638.9|80
1649239800000|2022-04-06 10:10:00|24656.4|24641.4|24593.9|24578.9|24658.9|24643.9|24573.9|24558.9|451
1649240100000|2022-04-06 10:15:00|24596.4|24581.4|24583.9|24568.9|24603.9|24588.9|24563.9|24548.9|121
1649240400000|2022-04-06 10:20:00|24588.9|24573.9|24596.4|24581.4|24598.9|24583.9|24563.9|24548.9|108
1649240700000|2022-04-06 10:25:00|24593.9|24578.9|24628.9|24613.9|24638.9|24623.9|24588.9|24573.9|104
1649241000000|2022-04-06 10:30:00|24633.9|24618.9|24613.9|24598.9|24633.9|24618.9|24603.9|24588.9|66
1649241300000|2022-04-06 10:35:00|24616.4|24601.4|24593.9|24578.9|24623.9|24608.9|24588.9|24573.9|45
1649241600000|2022-04-06 10:40:00|24596.4|24581.4|24626.4|24611.4|24633.9|24618.9|24593.9|24578.9|158
1649241900000|2022-04-06 10:45:00|24623.9|24608.9|24593.9|24578.9|24626.4|24611.4|24593.9|24578.9|85
1649242200000|2022-04-06 10:50:00|24591.4|24576.4|24588.9|24573.9|24591.4|24576.4|24563.9|24548.9|132
1649242500000|2022-04-06 10:55:00|24583.9|24568.9|24563.9|24548.9|24583.9|24568.9|24558.9|24543.9|84
1649242800000|2022-04-06 11:00:00|24566.4|24551.4|24543.9|24528.9|24573.9|24558.9|24543.9|24528.9|104
1649243100000|2022-04-06 11:05:00|24546.4|24531.4|24518.9|24503.9|24546.4|24531.4|24516.4|24501.4|169
1649243400000|2022-04-06 11:10:00|24516.4|24501.4|24503.9|24488.9|24533.9|24518.9|24498.9|24483.9|123
1649243700000|2022-04-06 11:15:00|24508.9|24493.9|24496.4|24481.4|24523.9|24508.9|24493.9|24478.9|159
1649244000000|2022-04-06 11:20:00|24493.9|24478.9|24468.9|24453.9|24503.9|24488.9|24468.9|24453.9|160
1649244300000|2022-04-06 11:25:00|24466.4|24451.4|24453.9|24438.9|24483.9|24468.9|24453.9|24438.9|247
1649244600000|2022-04-06 11:30:00|24456.4|24441.4|24453.9|24438.9|24463.9|24448.9|24443.9|24428.9|81
1649244900000|2022-04-06 11:35:00|24456.4|24441.4|24453.9|24438.9|24466.4|24451.4|24448.9|24433.9|129
1649245200000|2022-04-06 11:40:00|24448.6|24433.6|24426.1|24411.1|24451.1|24436.1|24423.6|24408.6|91
1649245500000|2022-04-06 11:45:00|24428.6|24413.6|24453.6|24438.6|24453.6|24438.6|24426.1|24411.1|82
1649245800000|2022-04-06 11:50:00|24451.1|24436.1|24428.6|24413.6|24453.6|24438.6|24423.6|24408.6|82
1649246100000|2022-04-06 11:55:00|24426.1|24411.1|24406.1|24391.1|24438.6|24423.6|24406.1|24391.1|159
1649246400000|2022-04-06 12:00:00|24403.6|24388.6|24393.6|24378.6|24408.6|24393.6|24378.6|24363.6|126
1649246700000|2022-04-06 12:05:00|24398.6|24383.6|24386.1|24371.1|24403.6|24388.6|24371.1|24356.1|169
1649247000000|2022-04-06 12:10:00|24388.6|24373.6|24408.6|24393.6|24413.6|24398.6|24373.6|24358.6|189
1649247300000|2022-04-06 12:15:00|24406.1|24391.1|24403.6|24388.6|24408.6|24393.6|24378.6|24363.6|126
1649247600000|2022-04-06 12:20:00|24401.1|24386.1|24426.1|24411.1|24433.6|24418.6|24398.6|24383.6|141
1649247900000|2022-04-06 12:25:00|24423.6|24408.6|24423.6|24408.6|24438.6|24423.6|24416.1|24401.1|51
1649248200000|2022-04-06 12:30:00|24426.1|24411.1|24408.6|24393.6|24428.6|24413.6|24388.6|24373.6|164
1649248500000|2022-04-06 12:35:00|24413.6|24398.6|24386.1|24371.1|24413.6|24398.6|24383.6|24368.6|119
1649248800000|2022-04-06 12:40:00|24378.6|24363.6|24361.1|24346.1|24383.6|24368.6|24353.6|24338.6|181
1649249100000|2022-04-06 12:45:00|24358.6|24343.6|24333.6|24318.6|24373.6|24358.6|24328.6|24313.6|201
1649249400000|2022-04-06 12:50:00|24328.6|24313.6|24326.1|24311.1|24358.6|24343.6|24321.1|24306.1|243
1649249700000|2022-04-06 12:55:00|24323.6|24308.6|24348.6|24333.6|24358.6|24343.6|24323.6|24308.6|159
1649250000000|2022-04-06 13:00:00|24343.6|24328.6|24373.6|24358.6|24378.6|24363.6|24338.6|24323.6|82
1649250300000|2022-04-06 13:05:00|24378.6|24363.6|24358.6|24343.6|24378.6|24363.6|24356.1|24341.1|128
1649250600000|2022-04-06 13:10:00|24361.1|24346.1|24331.1|24316.1|24368.6|24353.6|24323.6|24308.6|180
1649250900000|2022-04-06 13:15:00|24333.6|24318.6|24333.6|24318.6|24348.6|24333.6|24328.6|24313.6|112
1649251200000|2022-04-06 13:20:00|24331.1|24316.1|24328.6|24313.6|24343.6|24328.6|24318.6|24303.6|149
1649251500000|2022-04-06 13:25:00|24331.1|24316.1|24313.6|24298.6|24333.6|24318.6|24308.6|24293.6|128
1649251800000|2022-04-06 13:30:00|24308.6|24293.6|24273.6|24258.6|24353.6|24338.6|24258.6|24243.6|502
1649252100000|2022-04-06 13:35:00|24276.1|24261.1|24278.6|24263.6|24283.6|24268.6|24248.6|24233.6|312
1649252400000|2022-04-06 13:40:00|24276.1|24261.1|24248.6|24233.6|24288.6|24273.6|24243.6|24228.6|217
1649252700000|2022-04-06 13:45:00|24253.6|24238.6|24223.6|24208.6|24271.1|24256.1|24223.6|24208.6|243
1649253000000|2022-04-06 13:50:00|24221.1|24206.1|24251.1|24236.1|24263.6|24248.6|24218.6|24203.6|260
1649253300000|2022-04-06 13:55:00|24248.6|24233.6|24223.6|24208.6|24271.1|24256.1|24223.6|24208.6|155
1649253600000|2022-04-06 14:00:00|24228.6|24213.6|24223.6|24208.6|24258.6|24243.6|24218.6|24203.6|306
1649253900000|2022-04-06 14:05:00|24221.1|24206.1|24211.1|24196.1|24236.1|24221.1|24208.6|24193.6|185
1649254200000|2022-04-06 14:10:00|24209.5|24194.5|24252|24237|24254.5|24239.5|24202|24187|182
1649254500000|2022-04-06 14:15:00|24249.5|24234.5|24304.5|24289.5|24309.5|24294.5|24247|24232|239
1649254800000|2022-04-06 14:20:00|24302|24287|24322|24307|24347|24332|24302|24287|233
1649255100000|2022-04-06 14:25:00|24319.5|24304.5|24274.5|24259.5|24324.5|24309.5|24274.5|24259.5|221
1649255400000|2022-04-06 14:30:00|24272|24257|24297|24282|24322|24307|24272|24257|195
1649255700000|2022-04-06 14:35:00|24299.5|24284.5|24332|24317|24332|24317|24297|24282|113
1649256000000|2022-04-06 14:40:00|24329.5|24314.5|24392|24377|24397|24382|24302|24287|421
1649256300000|2022-04-06 14:45:00|24389.5|24374.5|24432|24417|24447|24432|24374.5|24359.5|824
1649256600000|2022-04-06 14:50:00|24427|24412|24427|24412|24452|24437|24417|24402|415
1649256900000|2022-04-06 14:55:00|24424.5|24409.5|24412|24397|24437|24422|24394.5|24379.5|211
1649257200000|2022-04-06 15:00:00|24407|24392|24437|24422|24457|24442|24402|24387|299
1649257500000|2022-04-06 15:05:00|24434.5|24419.5|24427|24412|24439.5|24424.5|24412|24397|301
1649257800000|2022-04-06 15:10:00|24422|24407|24417|24402|24432|24417|24407|24392|200
1649258100000|2022-04-06 15:15:00|24419.5|24404.5|24397|24382|24437|24422|24389.5|24374.5|262
1649258400000|2022-04-06 15:20:00|24402|24387|24417|24402|24437|24422|24392|24377|419
1649258700000|2022-04-06 15:25:00|24419.5|24404.5|24434.5|24419.5|24434.5|24419.5|24392|24377|787
1649259000000|2022-04-06 15:30:00|24437|24422|24452|24437|24477|24462|24432|24417|562
1649259300000|2022-04-06 15:35:00|24457|24442|24429.5|24414.5|24462|24447|24422|24407|260
1649259600000|2022-04-06 15:40:00|24432|24417|24442|24427|24452|24437|24429.5|24414.5|64
1649259900000|2022-04-06 15:45:00|24439.5|24424.5|24469.5|24454.5|24479.5|24464.5|24424.5|24409.5|58
1649260200000|2022-04-06 15:50:00|24474.5|24449.5|24459.5|24439.5|24494.5|24469.5|24454.5|24434.5|71
1649260500000|2022-04-06 15:55:00|24464.5|24434.5|24454.5|24434.5|24474.5|24449.5|24454.5|24429.5|29
1649260800000|2022-04-06 16:00:00|24459.5|24429.5|24459.5|24439.5|24469.5|24449.5|24449.5|24424.5|24
1649261100000|2022-04-06 16:05:00|24454.5|24434.5|24464.5|24439.5|24479.5|24459.5|24454.5|24434.5|17
1649261400000|2022-04-06 16:10:00|24459.5|24444.5|24449.5|24429.5|24464.5|24444.5|24449.5|24429.5|45
1649261700000|2022-04-06 16:15:00|24444.5|24424.5|24424.5|24404.5|24449.5|24429.5|24419.5|24404.5|44
1649262000000|2022-04-06 16:20:00|24419.5|24399.5|24414.5|24394.5|24429.5|24404.5|24404.5|24384.5|26
1649262300000|2022-04-06 16:25:00|24419.5|24399.5|24409.5|24389.5|24419.5|24399.5|24404.5|24384.5|37
1649262600000|2022-04-06 16:30:00|24404.5|24384.5|24419.5|24399.5|24419.5|24399.5|24404.5|24384.5|7
1649262900000|2022-04-06 16:35:00|24414.5|24394.5|24409.5|24389.5|24419.5|24394.5|24409.5|24384.5|6
1649263200000|2022-04-06 16:40:00|24414.5|24384.5|24414.5|24389.5|24414.5|24394.5|24404.5|24384.5|2
1649263500000|2022-04-06 16:45:00|24409.5|24394.5|24409.5|24384.5|24414.5|24394.5|24394.5|24374.5|24
1649263800000|2022-04-06 16:50:00|24404.5|24379.5|24409.5|24389.5|24414.5|24394.5|24394.5|24374.5|38
1649264100000|2022-04-06 16:55:00|24414.5|24394.5|24409.5|24389.5|24414.5|24394.5|24404.5|24384.5|16
1649264400000|2022-04-06 17:00:00|24404.5|24384.5|24404.5|24384.5|24409.5|24389.5|24399.5|24379.5|17
1649264700000|2022-04-06 17:05:00|24399.5|24389.5|24399.5|24379.5|24414.5|24394.5|24389.5|24369.5|51
1649265000000|2022-04-06 17:10:00|24404.5|24384.5|24409.5|24389.5|24414.5|24389.5|24399.5|24379.5|9
1649265300000|2022-04-06 17:15:00|24414.5|24384.5|24414.5|24394.5|24419.5|24399.5|24409.5|24384.5|36
1649265600000|2022-04-06 17:20:00|24409.5|24389.5|24454.5|24429.5|24454.5|24434.5|24409.5|24389.5|53
1649265900000|2022-04-06 17:25:00|24449.5|24434.5|24449.5|24429.5|24459.5|24439.5|24439.5|24419.5|7
1649266200000|2022-04-06 17:30:00|24454.5|24434.5|24459.5|24439.5|24459.5|24439.5|24444.5|24419.5|16
1649266500000|2022-04-06 17:35:00|24464.5|24444.5|24459.5|24439.5|24464.5|24444.5|24449.5|24429.5|18
1649266800000|2022-04-06 17:40:00|24464.5|24434.5|24484.5|24464.5|24494.5|24469.5|24454.5|24429.5|32
1649267100000|2022-04-06 17:45:00|24489.5|24459.5|24494.5|24469.5|24494.5|24469.5|24459.5|24439.5|19
1649267400000|2022-04-06 17:50:00|24489.5|24464.5|24479.5|24459.5|24494.5|24474.5|24474.5|24449.5|16
1649267700000|2022-04-06 17:55:00|24484.5|24454.5|24439.5|24414.5|24484.5|24459.5|24439.5|24414.5|20
1649268000000|2022-04-06 18:00:00|24444.5|24419.5|24489.5|24469.5|24534.5|24509.5|24424.5|24399.5|89
1649268300000|2022-04-06 18:05:00|24488.5|24464.5|24419.5|24394.5|24488.5|24464.5|24414.5|24389.5|29
1649268600000|2022-04-06 18:10:00|24414.5|24389.5|24384.5|24359.5|24424.5|24404.5|24379.5|24354.5|15
1649268900000|2022-04-06 18:15:00|24379.5|24354.5|24364.5|24344.5|24379.5|24354.5|24339.5|24319.5|45
1649269200000|2022-04-06 18:20:00|24369.5|24339.5|24384.5|24359.5|24394.5|24374.5|24354.5|24329.5|11
1649269500000|2022-04-06 18:25:00|24389.5|24364.5|24389.5|24374.5|24419.5|24394.5|24374.5|24349.5|18
1649269800000|2022-04-06 18:30:00|24392|24377|24477|24462|24497|24482|24382|24367|40
1649270100000|2022-04-06 18:35:00|24479.5|24464.5|24459.5|24444.5|24499.5|24484.5|24439.5|24424.5|43
1649270400000|2022-04-06 18:40:00|24452|24437|24474.5|24459.5|24482|24467|24439.5|24424.5|23
1649270700000|2022-04-06 18:45:00|24472|24457|24457|24442|24497|24482|24449.5|24434.5|21
1649271000000|2022-04-06 18:50:00|24459.5|24444.5|24499.5|24484.5|24507|24492|24459.5|24444.5|23
1649271300000|2022-04-06 18:55:00|24502|24487|24519.5|24504.5|24524.5|24509.5|24499.5|24484.5|20
1649271600000|2022-04-06 19:00:00|24522|24507|24539.5|24524.5|24547|24532|24519.5|24504.5|42
1649271900000|2022-04-06 19:05:00|24534.5|24519.5|24514.5|24499.5|24534.5|24519.5|24497|24482|9
1649272200000|2022-04-06 19:10:00|24512|24497|24534.5|24519.5|24537|24522|24509.5|24494.5|56
1649272500000|2022-04-06 19:15:00|24532|24517|24507|24492|24547|24532|24507|24492|34
1649272800000|2022-04-06 19:20:00|24509.5|24494.5|24462|24447|24512|24497|24459.5|24444.5|19
1649273100000|2022-04-06 19:25:00|24464.5|24449.5|24439.5|24424.5|24467|24452|24437|24422|27
1649273400000|2022-04-06 19:30:00|24442|24427|24447|24432|24464.5|24449.5|24429.5|24414.5|74
1649273700000|2022-04-06 19:35:00|24444.5|24429.5|24474.5|24459.5|24484.5|24469.5|24432|24417|44
1649274000000|2022-04-06 19:40:00|24477|24462|24479.5|24464.5|24487|24472|24454.5|24439.5|13
1649274300000|2022-04-06 19:45:00|24469.5|24454.5|24502|24487|24519.5|24504.5|24467|24452|30
1649274600000|2022-04-06 19:50:00|24509.5|24494.5|24474.5|24459.5|24517|24502|24474.5|24459.5|28
1649274900000|2022-04-06 19:55:00|24477|24462|24469.5|24454.5|24504.5|24489.5|24454.5|24439.5|41
1649275200000|2022-04-06 20:00:00|24470.7|24430.7|24474.8|24434.8|24485|24445|24444.9|24404.9|0
1649275500000|2022-04-06 20:05:00|24474.7|24434.7|24487.5|24447.5|24493.9|24453.9|24472.9|24432.9|0
1649275800000|2022-04-06 20:10:00|24487.6|24447.6|24468.4|24428.4|24494.5|24454.5|24468.4|24428.4|0
1649276100000|2022-04-06 20:15:00|24468.5|24428.5|24472.8|24432.8|24474.8|24434.8|24444.9|24404.9|0
1649276400000|2022-04-06 20:20:00|24471|24431|24464.6|24424.6|24474.8|24434.8|24460.8|24420.8|0
1649276700000|2022-04-06 20:25:00|24464.7|24424.7|24471|24431|24474.8|24434.8|24464.6|24424.6|0
1649277000000|2022-04-06 20:30:00|24471.6|24431.6|24470.4|24430.4|24476.7|24436.7|24470.4|24430.4|0
1649277300000|2022-04-06 20:35:00|24470.5|24430.5|24458.9|24418.9|24474.8|24434.8|24450.6|24410.6|0
1649277600000|2022-04-06 20:40:00|24457.6|24417.6|24453.6|24413.6|24462.7|24422.7|24453.6|24413.6|0
1649277900000|2022-04-06 20:45:00|24453.8|24413.8|24461.9|24421.9|24463.8|24423.8|24453.6|24413.6|0
1649278200000|2022-04-06 20:50:00|24462|24422|24447.9|24407.9|24463.8|24423.8|24447.9|24407.9|0
1649278500000|2022-04-06 20:55:00|24448|24408|24446.6|24406.6|24451.7|24411.7|24444.7|24404.7|0
1649278800000|2022-04-06 21:00:00|24444.7|24404.7|24449.2|24409.2|24450.5|24410.5|24444.7|24404.7|0
1649279100000|2022-04-06 21:05:00|24449.8|24409.8|24454.9|24414.9|24455.5|24415.5|24449.2|24409.2|0
1649279400000|2022-04-06 21:10:00|24455.5|24415.5|24454.9|24414.9|24456.2|24416.2|24452.4|24412.4|0
1649279700000|2022-04-06 21:15:00|24464.6|24424.6|24464.6|24424.6|24465.2|24425.2|24464.6|24424.6|0
1649280000000|2022-04-06 21:20:00|24465.2|24425.2|24464.6|24424.6|24465.2|24425.2|24464|24424|0
1649280300000|2022-04-06 21:25:00|24465.2|24425.2|24464|24424|24465.9|24425.9|24464|24424|0
1649280600000|2022-04-06 21:30:00|24463.3|24423.3|24458.9|24418.9|24463.3|24423.3|24456.3|24416.3|0
1649280900000|2022-04-06 21:35:00|24459.5|24419.5|24458.9|24418.9|24459.5|24419.5|24458.2|24418.2|0
1649281200000|2022-04-06 21:40:00|24459.5|24419.5|24460.2|24420.2|24460.2|24420.2|24459.5|24419.5|0
1649281500000|2022-04-06 21:45:00|24460.8|24420.8|24463.3|24423.3|24463.3|24423.3|24459.5|24419.5|0
1649281800000|2022-04-06 21:50:00|24460.8|24420.8|24461.4|24421.4|24462.1|24422.1|24460.8|24420.8|0
1649282100000|2022-04-06 21:55:00|24460.8|24420.8|24462.1|24422.1|24462.1|24422.1|24459.5|24419.5|0
1649282400000|2022-04-06 22:00:00|24462.7|24422.7|24481.8|24441.8|24481.8|24441.8|24456.3|24416.3|0
1649282700000|2022-04-06 22:05:00|24483.7|24443.7|24491.3|24451.3|24495.8|24455.8|24479.3|24439.3|0
1649283000000|2022-04-06 22:10:00|24491.4|24451.4|24493.3|24453.3|24495.8|24455.8|24489.4|24449.4|0
1649283300000|2022-04-06 22:15:00|24493.4|24453.4|24487.5|24447.5|24501.5|24461.5|24487.5|24447.5|0
1649283600000|2022-04-06 22:20:00|24487.6|24447.6|24487.5|24447.5|24491.3|24451.3|24485.6|24445.6|0
1649283900000|2022-04-06 22:25:00|24487.6|24447.6|24487.5|24447.5|24489.4|24449.4|24481.8|24441.8|0
1649284200000|2022-04-06 22:30:00|24487.7|24447.7|24503.4|24463.4|24503.4|24463.4|24487.7|24447.7|0
1649284500000|2022-04-06 22:35:00|24503.5|24463.5|24499.6|24459.6|24505.4|24465.4|24497.7|24457.7|0
1649284800000|2022-04-06 22:40:00|24500.3|24460.3|24501.5|24461.5|24503.4|24463.4|24485.6|24445.6|0
1649285100000|2022-04-06 22:45:00|24501.6|24461.6|24495.8|24455.8|24503.4|24463.4|24495.8|24455.8|0
1649285400000|2022-04-06 22:50:00|24494.5|24454.5|24485.6|24445.6|24496.4|24456.4|24479.3|24439.3|0
1649285700000|2022-04-06 22:55:00|24485.5|24445.5|24489.4|24449.4|24493.3|24453.3|24483.7|24443.7|0
1649286000000|2022-04-06 23:00:00|24488.2|24448.2|24474|24434|24495.8|24455.8|24474|24434|0
1649286300000|2022-04-06 23:05:00|24473.9|24433.9|24474|24434|24475.9|24435.9|24468.3|24428.3|0
1649286600000|2022-04-06 23:10:00|24473.9|24433.9|24472.1|24432.1|24478.4|24438.4|24468.3|24428.3|0
1649286900000|2022-04-06 23:15:00|24472.2|24432.2|24474|24434|24477.2|24437.2|24472.1|24432.1|0
1649287200000|2022-04-06 23:20:00|24473.4|24433.4|24478.4|24438.4|24482.3|24442.3|24473.4|24433.4|0
1649287500000|2022-04-06 23:25:00|24475.9|24435.9|24475.9|24435.9|24478.4|24438.4|24472.1|24432.1|0
1649287800000|2022-04-06 23:30:00|24474|24434|24452.3|24412.3|24478.4|24438.4|24446|24406|0
1649288100000|2022-04-06 23:35:00|24450.4|24410.4|24418|24378|24452.3|24412.3|24414.2|24374.2|0
1649288400000|2022-04-06 23:40:00|24419.2|24379.2|24419.2|24379.2|24424.3|24384.3|24412.2|24372.2|0
1649288700000|2022-04-06 23:45:00|24419.3|24379.3|24410.3|24370.3|24422.4|24382.4|24410.3|24370.3|0
1649289000000|2022-04-06 23:50:00|24408.4|24368.4|24393.6|24353.6|24412.2|24372.2|24383.5|24343.5|0
1649289300000|2022-04-06 23:55:00|24392.4|24352.4|24377.7|24337.7|24393.6|24353.6|24367.5|24327.5|0
1649289600000|2022-04-07 00:00:00|24377.5|24337.5|24389.4|24349.4|24393.8|24353.8|24353.7|24313.7|0
1649289900000|2022-04-07 00:05:00|24391.9|24351.9|24377.8|24337.8|24393.8|24353.8|24377.8|24337.8|0
1649290200000|2022-04-07 00:10:00|24376.6|24336.6|24375.4|24335.4|24393.8|24353.8|24371.5|24331.5|0
1649290500000|2022-04-07 00:15:00|24382.9|24342.9|24365|24325|24392.9|24352.9|24361|24321|0
1649290800000|2022-04-07 00:20:00|24363.9|24323.9|24368.9|24328.9|24378.9|24338.9|24363|24323|0
1649291100000|2022-04-07 00:25:00|24370.9|24330.9|24382.9|24342.9|24384.9|24344.9|24365|24325|0
1649291400000|2022-04-07 00:30:00|24384.9|24344.9|24372.9|24332.9|24384.9|24344.9|24367|24327|0
1649291700000|2022-04-07 00:35:00|24371.9|24331.9|24365|24325|24372.9|24332.9|24363|24323|0
1649292000000|2022-04-07 00:40:00|24365.9|24325.9|24386.9|24346.9|24390.9|24350.9|24365.9|24325.9|0
1649292300000|2022-04-07 00:45:00|24384.9|24344.9|24372.9|24332.9|24386.9|24346.9|24368.9|24328.9|0
1649292600000|2022-04-07 00:50:00|24376.9|24336.9|24376.9|24336.9|24382.9|24342.9|24370.9|24330.9|0
1649292900000|2022-04-07 00:55:00|24378.9|24338.9|24386.9|24346.9|24386.9|24346.9|24370.9|24330.9|0
1649293200000|2022-04-07 01:00:00|24388.9|24348.9|24376.9|24336.9|24388.9|24348.9|24370.9|24330.9|0
1649293500000|2022-04-07 01:05:00|24377.9|24337.9|24406.9|24366.9|24408.9|24368.9|24376.9|24336.9|0
1649293800000|2022-04-07 01:10:00|24408.9|24368.9|24402.9|24362.9|24412.9|24372.9|24394.9|24354.9|0
1649294100000|2022-04-07 01:15:00|24400.9|24360.9|24404.9|24364.9|24412.9|24372.9|24400.9|24360.9|0
1649294400000|2022-04-07 01:20:00|24406.9|24366.9|24394.9|24354.9|24408.9|24368.9|24392.9|24352.9|0
1649294700000|2022-04-07 01:25:00|24392.9|24352.9|24380.9|24340.9|24392.9|24352.9|24378.9|24338.9|0
1649295000000|2022-04-07 01:30:00|24378.9|24338.9|24392.9|24352.9|24395.9|24355.9|24372.9|24332.9|0
1649295300000|2022-04-07 01:35:00|24390.9|24350.9|24400.9|24360.9|24402.9|24362.9|24390.9|24350.9|0
1649295600000|2022-04-07 01:40:00|24402.9|24362.9|24436.8|24396.8|24436.8|24396.8|24402.9|24362.9|0
1649295900000|2022-04-07 01:45:00|24438.8|24398.8|24432.8|24392.8|24458.8|24418.8|24424.8|24384.8|0
1649296200000|2022-04-07 01:50:00|24431.8|24391.8|24428.8|24388.8|24436.8|24396.8|24422.8|24382.8|0
1649296500000|2022-04-07 01:55:00|24430.8|24390.8|24426.8|24386.8|24438.8|24398.8|24422.8|24382.8|0
1649296800000|2022-04-07 02:00:00|24424.8|24384.8|24414.9|24374.9|24430.8|24390.8|24412.9|24372.9|0
1649297100000|2022-04-07 02:05:00|24412.9|24372.9|24410.9|24370.9|24420.8|24380.8|24408.9|24368.9|0
1649297400000|2022-04-07 02:10:00|24411.8|24371.8|24416.9|24376.9|24420.8|24380.8|24408.9|24368.9|0
1649297700000|2022-04-07 02:15:00|24414.9|24374.9|24412.9|24372.9|24418.9|24378.9|24408.9|24368.9|0
1649298000000|2022-04-07 02:20:00|24411.8|24371.8|24407.9|24367.9|24414.9|24374.9|24405|24365|0
1649298300000|2022-04-07 02:25:00|24409|24369|24409|24369|24415|24375|24409|24369|0
1649298600000|2022-04-07 02:30:00|24411|24371|24413|24373|24426.9|24386.9|24411|24371|0
1649298900000|2022-04-07 02:35:00|24411|24371|24393|24353|24411|24371|24393|24353|0
1649299200000|2022-04-07 02:40:00|24395|24355|24393|24353|24395|24355|24389|24349|0
1649299500000|2022-04-07 02:45:00|24392|24352|24393|24353|24398|24358|24391|24351|0
1649299800000|2022-04-07 02:50:00|24395|24355|24399|24359|24405|24365|24395|24355|0
1649300100000|2022-04-07 02:55:00|24398|24358|24399|24359|24405|24365|24395|24355|0
1649300400000|2022-04-07 03:00:00|24400|24360|24397|24357|24405|24365|24397|24357|0
1649300700000|2022-04-07 03:05:00|24395|24355|24393|24353|24397|24357|24390|24350|0
1649301000000|2022-04-07 03:10:00|24391|24351|24393.4|24353.4|24395.4|24355.4|24389.4|24349.4|0
1649301300000|2022-04-07 03:15:00|24394.4|24354.4|24385.4|24345.4|24394.4|24354.4|24381.4|24341.4|0
1649301600000|2022-04-07 03:20:00|24383.8|24343.8|24383.8|24343.8|24387.8|24347.8|24383.8|24343.8|0
1649301900000|2022-04-07 03:25:00|24381.8|24341.8|24371.8|24331.8|24385.8|24345.8|24367.8|24327.8|0
1649302200000|2022-04-07 03:30:00|24372.7|24332.7|24369.8|24329.8|24375.8|24335.8|24365.8|24325.8|0
1649302500000|2022-04-07 03:35:00|24368.8|24328.8|24363.8|24323.8|24373.8|24333.8|24363.8|24323.8|0
1649302800000|2022-04-07 03:40:00|24361.8|24321.8|24355.8|24315.8|24363.8|24323.8|24355.8|24315.8|0
1649303100000|2022-04-07 03:45:00|24357.8|24317.8|24365.8|24325.8|24367.8|24327.8|24357.8|24317.8|0
1649303400000|2022-04-07 03:50:00|24366.8|24326.8|24354.8|24314.8|24367.8|24327.8|24354.8|24314.8|0
1649303700000|2022-04-07 03:55:00|24355.8|24315.8|24339.2|24299.2|24358.2|24318.2|24338.3|24298.3|0
1649304000000|2022-04-07 04:00:00|24340.3|24300.3|24346.3|24306.3|24348.3|24308.3|24334.3|24294.3|0
1649304300000|2022-04-07 04:05:00|24344.3|24304.3|24342.3|24302.3|24350.2|24310.2|24342.3|24302.3|0
1649304600000|2022-04-07 04:10:00|24340.3|24300.3|24336.3|24296.3|24342.3|24302.3|24332.3|24292.3|0
1649304900000|2022-04-07 04:15:00|24391|24351|24394.1|24354.1|24394.1|24354.1|24387.8|24347.8|0
1649305200000|2022-04-07 04:20:00|24394.2|24354.2|24387.7|24347.7|24394.2|24354.2|24387.7|24347.7|0
1649305500000|2022-04-07 04:25:00|24384.6|24344.6|24387.9|24347.9|24387.9|24347.9|24374.9|24334.9|0
1649305800000|2022-04-07 04:30:00|24338.3|24298.3|24350.2|24310.2|24356.2|24316.2|24338.3|24298.3|0
1649306100000|2022-04-07 04:35:00|24351.2|24311.2|24352.2|24312.2|24352.2|24312.2|24346.3|24306.3|0
1649306400000|2022-04-07 04:40:00|24348.3|24308.3|24354.2|24314.2|24354.2|24314.2|24346.3|24306.3|0
1649306700000|2022-04-07 04:45:00|24391.5|24351.5|24394.6|24354.6|24394.7|24354.7|24385.1|24345.1|0
1649307000000|2022-04-07 04:50:00|24394.7|24354.7|24394.4|24354.4|24394.8|24354.8|24388.1|24348.1|0
1649307300000|2022-04-07 04:55:00|24394.3|24354.3|24381.9|24341.9|24394.3|24354.3|24381.7|24341.7|0
1649307600000|2022-04-07 05:00:00|24342.3|24302.3|24340.3|24300.3|24356.2|24316.2|24334.3|24294.3|0
1649307900000|2022-04-07 05:05:00|24339.2|24299.2|24348.3|24308.3|24348.3|24308.3|24328.3|24288.3|0
1649308200000|2022-04-07 05:10:00|24350.2|24310.2|24350.2|24310.2|24355.2|24315.2|24336.3|24296.3|0
1649308500000|2022-04-07 05:15:00|24351.2|24311.2|24336.6|24296.6|24354.2|24314.2|24332.6|24292.6|0
1649308800000|2022-04-07 05:20:00|24337.6|24297.6|24328.6|24288.6|24340.6|24300.6|24326.6|24286.6|0
1649309100000|2022-04-07 05:25:00|24327.6|24287.6|24326.6|24286.6|24328.6|24288.6|24318.6|24278.6|0
1649309400000|2022-04-07 05:30:00|24324.6|24284.6|24334.6|24294.6|24342.6|24302.6|24322.6|24282.6|0
1649309700000|2022-04-07 05:35:00|24335.6|24295.6|24360.6|24320.6|24362.6|24322.6|24332.6|24292.6|0
1649310000000|2022-04-07 05:40:00|24358.6|24318.6|24352.6|24312.6|24368.5|24328.5|24352.6|24312.6|0
1649310300000|2022-04-07 05:45:00|24351.5|24311.5|24384.5|24344.5|24390.5|24350.5|24348.6|24308.6|0
1649310600000|2022-04-07 05:50:00|24382.5|24342.5|24396.5|24356.5|24398.5|24358.5|24376.5|24336.5|0
1649310900000|2022-04-07 05:55:00|24394.5|24354.5|24376.5|24336.5|24402.5|24362.5|24376.5|24336.5|0
1649311200000|2022-04-07 06:00:00|24399.9|24359.9|24387|24372|24404.5|24389.5|24369.5|24341|50
1649311500000|2022-04-07 06:05:00|24384.5|24369.5|24417|24402|24429.5|24414.5|24379.5|24364.5|28
1649311800000|2022-04-07 06:10:00|24414.5|24399.5|24429.5|24414.5|24442|24427|24414.5|24399.5|27
1649312100000|2022-04-07 06:15:00|24432|24417|24447|24432|24459.5|24444.5|24432|24417|36
1649312400000|2022-04-07 06:20:00|24444.5|24429.5|24462|24447|24472|24457|24437|24422|18
1649312700000|2022-04-07 06:25:00|24464.5|24449.5|24522|24507|24532|24517|24462|24447|100
1649313000000|2022-04-07 06:30:00|24519.5|24504.5|24502|24487|24529.5|24514.5|24487|24472|18
1649313300000|2022-04-07 06:35:00|24499.5|24484.5|24524.5|24509.5|24527|24512|24499.5|24484.5|10
1649313600000|2022-04-07 06:40:00|24527|24512|24539.5|24524.5|24544.5|24529.5|24522|24507|38
1649313900000|2022-04-07 06:45:00|24537|24522|24522|24507|24542|24527|24514.5|24499.5|36
1649314200000|2022-04-07 06:50:00|24524.5|24509.5|24537|24522|24542|24527|24522|24507|27
1649314500000|2022-04-07 06:55:00|24534.5|24519.5|24587|24572|24589.5|24574.5|24527|24512|117
1649314800000|2022-04-07 07:00:00|24584.5|24569.5|24629.5|24614.5|24637|24622|24569.5|24554.5|455
1649315100000|2022-04-07 07:05:00|24632|24617|24647|24632|24662|24647|24609.5|24594.5|316
1649315400000|2022-04-07 07:10:00|24649.5|24634.5|24709.5|24694.5|24727|24712|24647|24632|382
1649315700000|2022-04-07 07:15:00|24707|24692|24662|24647|24709.5|24694.5|24654.5|24639.5|272
1649316000000|2022-04-07 07:20:00|24659.5|24644.5|24694.5|24679.5|24702|24687|24647|24632|226
1649316300000|2022-04-07 07:25:00|24692|24677|24642|24627|24702|24687|24639.5|24624.5|222
1649316600000|2022-04-07 07:30:00|24639.5|24624.5|24612|24597|24642|24627|24557|24542|364
1649316900000|2022-04-07 07:35:00|24609.5|24594.5|24594.5|24579.5|24624.5|24609.5|24587|24572|151
1649317200000|2022-04-07 07:40:00|24597|24582|24567|24552|24607|24592|24567|24552|122
1649317500000|2022-04-07 07:45:00|24569.5|24554.5|24597|24582|24617|24602|24559.5|24544.5|133
1649317800000|2022-04-07 07:50:00|24594.5|24579.5|24577|24562|24609.5|24594.5|24572|24557|102
1649318100000|2022-04-07 07:55:00|24579.5|24564.5|24522|24507|24582|24567|24507|24492|216
1649318400000|2022-04-07 08:00:00|24524.5|24509.5|24474.5|24459.5|24527|24512|24467|24452|242
1649318700000|2022-04-07 08:05:00|24472|24457|24532|24517|24532|24517|24452|24437|202
1649319000000|2022-04-07 08:10:00|24537|24522|24462|24447|24537|24522|24449.5|24434.5|245
1649319300000|2022-04-07 08:15:00|24464.5|24449.5|24477|24462|24484.5|24469.5|24454.5|24439.5|185
1649319600000|2022-04-07 08:20:00|24474.5|24459.5|24487|24472|24532|24517|24474.5|24459.5|236
1649319900000|2022-04-07 08:25:00|24482|24467|24509.5|24494.5|24527|24512|24482|24467|140
1649320200000|2022-04-07 08:30:00|24512|24497|24487|24472|24517|24502|24482|24467|184
1649320500000|2022-04-07 08:35:00|24492|24477|24457|24442|24497|24482|24457|24442|149
1649320800000|2022-04-07 08:40:00|24452|24437|24522|24507|24522|24507|24452|24437|153
1649321100000|2022-04-07 08:45:00|24519.5|24504.5|24552|24537|24552|24537|24519.5|24504.5|143
1649321400000|2022-04-07 08:50:00|24554.5|24539.5|24569.5|24554.5|24572|24557|24547|24532|127
1649321700000|2022-04-07 08:55:00|24567|24552|24622|24607|24624.5|24609.5|24552|24537|163
1649322000000|2022-04-07 09:00:00|24624.5|24609.5|24624.5|24609.5|24652|24637|24622|24607|262
1649322300000|2022-04-07 09:05:00|24622|24607|24627|24612|24642|24627|24622|24607|118
1649322600000|2022-04-07 09:10:00|24629.5|24614.5|24629.5|24614.5|24637|24622|24622|24607|130
1649322900000|2022-04-07 09:15:00|24627|24612|24657|24642|24672|24657|24612|24597|161
1649323200000|2022-04-07 09:20:00|24652|24637|24684.5|24669.5|24707|24692|24652|24637|194
1649323500000|2022-04-07 09:25:00|24682|24667|24682|24667|24687|24672|24662|24647|127
1649323800000|2022-04-07 09:30:00|24684.5|24669.5|24692|24677|24702|24687|24677|24662|97
1649324100000|2022-04-07 09:35:00|24697|24682|24717|24702|24722|24707|24687|24672|148
1649324400000|2022-04-07 09:40:00|24719.5|24704.5|24722|24707|24742|24727|24717|24702|184
1649324700000|2022-04-07 09:45:00|24717|24702|24719.5|24704.5|24722|24707|24702|24687|91
1649325000000|2022-04-07 09:50:00|24722|24707|24757|24742|24762|24747|24714.5|24699.5|180
1649325300000|2022-04-07 09:55:00|24752|24737|24742|24727|24757|24742|24732|24717|247
1649325600000|2022-04-07 10:00:00|24737|24722|24762|24747|24777|24762|24737|24722|215
1649325900000|2022-04-07 10:05:00|24759.5|24744.5|24739.5|24724.5|24762|24747|24737|24722|109
1649326200000|2022-04-07 10:10:00|24737|24722|24747|24732|24747|24732|24727|24712|102
1649326500000|2022-04-07 10:15:00|24749.5|24734.5|24742|24727|24757|24742|24734.5|24719.5|75
1649326800000|2022-04-07 10:20:00|24747|24732|24772|24757|24787|24772|24744.5|24729.5|142
1649327100000|2022-04-07 10:25:00|24769.5|24754.5|24782|24767|24782|24767|24759.5|24744.5|63
1649327400000|2022-04-07 10:30:00|24779.5|24764.5|24764.5|24749.5|24782|24767|24762|24747|95
1649327700000|2022-04-07 10:35:00|24762|24747|24772|24757|24792|24777|24762|24747|82
1649328000000|2022-04-07 10:40:00|24767|24752|24742|24727|24772|24757|24742|24727|130
1649328300000|2022-04-07 10:45:00|24744.5|24729.5|24752|24737|24767|24752|24742|24727|96
1649328600000|2022-04-07 10:50:00|24757|24742|24737|24722|24762|24747|24737|24722|96
1649328900000|2022-04-07 10:55:00|24734.5|24719.5|24732|24717|24742|24727|24727|24712|81
1649329200000|2022-04-07 11:00:00|24734.5|24719.5|24712|24697|24752|24737|24704.5|24689.5|199
1649329500000|2022-04-07 11:05:00|24714.5|24699.5|24739.5|24724.5|24937|24922|24709.5|24694.5|1814
1649329800000|2022-04-07 11:10:00|24744.5|24729.5|24804.5|24789.5|24832|24817|24732|24717|391
1649330100000|2022-04-07 11:15:00|24802|24787|24794.5|24779.5|24809.5|24794.5|24777|24762|163
1649330400000|2022-04-07 11:20:00|24797|24782|24762|24747|24802|24787|24762|24747|91
1649330700000|2022-04-07 11:25:00|24759.5|24744.5|24727|24712|24767|24752|24722|24707|72
1649331000000|2022-04-07 11:30:00|24729.5|24714.5|24682|24667|24732|24717|24677|24662|182
1649331300000|2022-04-07 11:35:00|24677|24662|24697|24682|24702|24687|24677|24662|113
1649331600000|2022-04-07 11:40:00|24699.5|24684.5|24699.5|24684.5|24717|24702|24682|24667|118
1649331900000|2022-04-07 11:45:00|24702|24687|24697|24682|24707|24692|24682|24667|68
1649332200000|2022-04-07 11:50:00|24694.5|24679.5|24712|24697|24719.5|24704.5|24687|24672|59
1649332500000|2022-04-07 11:55:00|24714.5|24699.5|24727|24712|24727|24712|24702|24687|31
1649332800000|2022-04-07 12:00:00|24729.5|24714.5|24699.5|24684.5|24742|24727|24697|24682|85
1649333100000|2022-04-07 12:05:00|24702|24687|24717|24702|24717|24702|24697|24682|89
1649333400000|2022-04-07 12:10:00|24714.5|24699.5|24717|24702|24722|24707|24707|24692|77
1649333700000|2022-04-07 12:15:00|24712|24697|24722|24707|24727|24712|24702|24687|95
1649334000000|2022-04-07 12:20:00|24724.5|24709.5|24722|24707|24737|24722|24717|24702|59
1649334300000|2022-04-07 12:25:00|24724.5|24709.5|24702|24687|24724.5|24709.5|24697|24682|138
1649334600000|2022-04-07 12:30:00|24704.5|24689.5|24717|24702|24717|24702|24682|24667|230
1649334900000|2022-04-07 12:35:00|24719.5|24704.5|24712|24697|24722|24707|24702|24687|68
1649335200000|2022-04-07 12:40:00|24714.5|24699.5|24707|24692|24722|24707|24707|24692|48
1649335500000|2022-04-07 12:45:00|24712|24697|24682|24667|24712|24697|24677|24662|58
1649335800000|2022-04-07 12:50:00|24679.5|24664.5|24604.5|24589.5|24689.5|24674.5|24587|24572|382
1649336100000|2022-04-07 12:55:00|24602|24587|24637|24622|24637|24622|24597|24582|189
1649336400000|2022-04-07 13:00:00|24642|24627|24617|24602|24652|24637|24617|24602|133
1649336700000|2022-04-07 13:05:00|24622|24607|24624|24609|24642|24627|24612|24597|112
1649337000000|2022-04-07 13:10:00|24622.6|24607.6|24603|24588|24625.5|24610.5|24595.5|24580.5|70
1649337300000|2022-04-07 13:15:00|24600.5|24585.5|24628|24613|24630.5|24615.5|24580.5|24565.5|249
1649337600000|2022-04-07 13:20:00|24625.5|24610.5|24623|24608|24630.5|24615.5|24605.5|24590.5|76
1649337900000|2022-04-07 13:25:00|24620.5|24605.5|24635.5|24620.5|24640.5|24625.5|24615.5|24600.5|119
1649338200000|2022-04-07 13:30:00|24633|24618|24655.5|24640.5|24663|24648|24590.5|24575.5|216
1649338500000|2022-04-07 13:35:00|24658|24643|24650.5|24635.5|24673|24658|24640.5|24625.5|159
1649338800000|2022-04-07 13:40:00|24653|24638|24613|24598|24675.5|24660.5|24610.5|24595.5|147
1649339100000|2022-04-07 13:45:00|24610.5|24595.5|24595.5|24580.5|24648|24633|24590.5|24575.5|131
1649339400000|2022-04-07 13:50:00|24593|24578|24615.5|24600.5|24633|24618|24590.5|24575.5|175
1649339700000|2022-04-07 13:55:00|24610.5|24595.5|24590.5|24575.5|24623|24608|24580.5|24565.5|140
1649340000000|2022-04-07 14:00:00|24585.5|24570.5|24485.5|24470.5|24590.5|24575.5|24483|24468|369
1649340300000|2022-04-07 14:05:00|24483|24468|24423|24408|24495.5|24480.5|24415.5|24400.5|657
1649340600000|2022-04-07 14:10:00|24421.9|24406.9|24466.9|24451.9|24484.4|24469.4|24414.4|24399.4|251
1649340900000|2022-04-07 14:15:00|24464.4|24449.4|24446.9|24431.9|24464.4|24449.4|24421.9|24406.9|187
1649341200000|2022-04-07 14:20:00|24444.4|24429.4|24429.4|24414.4|24451.9|24436.9|24424.4|24409.4|191
1649341500000|2022-04-07 14:25:00|24431.9|24416.9|24436.9|24421.9|24454.4|24439.4|24414.4|24399.4|193
1649341800000|2022-04-07 14:30:00|24434.4|24419.4|24486.9|24471.9|24504.4|24489.4|24431.9|24416.9|535
1649342100000|2022-04-07 14:35:00|24484.4|24469.4|24441.9|24426.9|24509.4|24494.4|24434.4|24419.4|160
1649342400000|2022-04-07 14:40:00|24439.4|24424.4|24389.4|24374.4|24444.4|24429.4|24389.4|24374.4|561
1649342700000|2022-04-07 14:45:00|24391.9|24376.9|24371.9|24356.9|24404.4|24389.4|24369.4|24354.4|94
1649343000000|2022-04-07 14:50:00|24374.4|24359.4|24379.4|24364.4|24406.9|24391.9|24366.9|24351.9|100
1649343300000|2022-04-07 14:55:00|24374.4|24359.4|24384.4|24369.4|24399.4|24384.4|24374.4|24359.4|70
1649343600000|2022-04-07 15:00:00|24379.4|24364.4|24406.9|24391.9|24429.4|24414.4|24379.4|24364.4|221
1649343900000|2022-04-07 15:05:00|24404.4|24389.4|24369.4|24354.4|24409.4|24394.4|24369.4|24354.4|127
1649344200000|2022-04-07 15:10:00|24366.9|24351.9|24361.9|24346.9|24374.4|24359.4|24349.4|24334.4|234
1649344500000|2022-04-07 15:15:00|24364.4|24349.4|24344.4|24329.4|24364.4|24349.4|24334.4|24319.4|215
1649344800000|2022-04-07 15:20:00|24341.9|24326.9|24354.4|24339.4|24369.4|24354.4|24336.9|24321.9|262
1649345100000|2022-04-07 15:25:00|24349.4|24334.4|24309.4|24294.4|24349.4|24334.4|24279.4|24264.4|509
1649345400000|2022-04-07 15:30:00|24316.9|24301.9|24319.4|24304.4|24319.4|24304.4|24246.9|24231.9|682
1649345700000|2022-04-07 15:35:00|24316.9|24301.9|24309.4|24294.4|24334.4|24319.4|24296.9|24281.9|417
1649346000000|2022-04-07 15:40:00|24311.9|24296.9|24286.9|24271.9|24326.9|24311.9|24279.4|24264.4|105
1649346300000|2022-04-07 15:45:00|24284.4|24269.4|24304.4|24289.4|24331.9|24316.9|24284.4|24269.4|81
1649346600000|2022-04-07 15:50:00|24306.9|24286.9|24301.9|24281.9|24321.9|24296.9|24301.9|24281.9|26
1649346900000|2022-04-07 15:55:00|24306.9|24286.9|24331.9|24311.9|24341.9|24316.9|24301.9|24281.9|45
1649347200000|2022-04-07 16:00:00|24326.9|24306.9|24336.9|24316.9|24361.9|24336.9|24321.9|24301.9|41
1649347500000|2022-04-07 16:05:00|24341.9|24321.9|24366.9|24341.9|24366.9|24346.9|24341.9|24316.9|34
1649347800000|2022-04-07 16:10:00|24371.9|24346.9|24376.9|24351.9|24381.9|24361.9|24351.9|24331.9|59
1649348100000|2022-04-07 16:15:00|24371.9|24346.9|24386.9|24361.9|24386.9|24366.9|24366.9|24346.9|51
1649348400000|2022-04-07 16:20:00|24381.9|24366.9|24391.9|24366.9|24401.9|24381.9|24376.9|24356.9|69
1649348700000|2022-04-07 16:25:00|24386.9|24361.9|24371.9|24346.9|24391.9|24371.9|24356.9|24336.9|66
1649349000000|2022-04-07 16:30:00|24366.9|24341.9|24366.9|24341.9|24371.9|24351.9|24356.9|24336.9|17
1649349300000|2022-04-07 16:35:00|24361.9|24346.9|24351.9|24326.9|24376.9|24356.9|24346.9|24326.9|16
1649349600000|2022-04-07 16:40:00|24346.9|24331.9|24341.9|24316.9|24361.9|24336.9|24331.9|24311.9|21
1649349900000|2022-04-07 16:45:00|24336.9|24311.9|24306.9|24281.9|24351.9|24326.9|24301.9|24281.9|65
1649350200000|2022-04-07 16:50:00|24311.9|24286.9|24336.9|24311.9|24341.9|24321.9|24311.9|24286.9|14
1649350500000|2022-04-07 16:55:00|24331.9|24316.9|24361.9|24341.9|24361.9|24341.9|24331.9|24306.9|31
1649350800000|2022-04-07 17:00:00|24356.9|24336.9|24396.9|24371.9|24396.9|24376.9|24356.9|24336.9|44
1649351100000|2022-04-07 17:05:00|24391.9|24366.9|24391.9|24371.9|24401.9|24376.9|24381.9|24361.9|23
1649351400000|2022-04-07 17:10:00|24396.9|24366.9|24426.9|24406.9|24446.9|24421.9|24391.9|24366.9|60
1649351700000|2022-04-07 17:15:00|24431.9|24401.9|24436.9|24411.9|24446.9|24426.9|24421.9|24401.9|20
1649352000000|2022-04-07 17:20:00|24431.9|24416.9|24441.9|24421.9|24461.9|24441.9|24431.9|24411.9|43
1649352300000|2022-04-07 17:25:00|24446.9|24426.9|24481.9|24456.9|24486.9|24466.9|24446.9|24421.9|79
1649352600000|2022-04-07 17:30:00|24486.9|24461.9|24481.9|24456.9|24501.9|24476.9|24471.9|24451.9|48
1649352900000|2022-04-07 17:35:00|24476.9|24451.9|24466.9|24446.9|24491.9|24466.9|24466.9|24446.9|59
1649353200000|2022-04-07 17:40:00|24471.9|24451.9|24466.9|24446.9|24481.9|24456.9|24461.9|24436.9|22
1649353500000|2022-04-07 17:45:00|24461.9|24441.9|24456.9|24431.9|24481.9|24456.9|24451.9|24426.9|33
1649353800000|2022-04-07 17:50:00|24451.9|24436.9|24461.9|24436.9|24466.9|24446.9|24451.9|24431.9|7
1649354100000|2022-04-07 17:55:00|24456.9|24431.9|24506.9|24481.9|24511.9|24491.9|24451.9|24431.9|28
1649354400000|2022-04-07 18:00:00|24511.9|24486.9|24506.9|24486.9|24526.9|24501.9|24501.9|24481.9|55
1649354700000|2022-04-07 18:05:00|24501.9|24481.9|24496.9|24471.9|24506.9|24486.9|24476.9|24456.9|22
1649355000000|2022-04-07 18:10:00|24491.9|24466.9|24481.9|24461.9|24496.9|24476.9|24476.9|24451.9|12
1649355300000|2022-04-07 18:15:00|24486.9|24466.9|24451.9|24431.9|24491.9|24466.9|24451.9|24426.9|31
1649355600000|2022-04-07 18:20:00|24456.9|24436.9|24471.9|24451.9|24471.9|24451.9|24451.9|24436.9|8
1649355900000|2022-04-07 18:25:00|24476.9|24456.9|24481.9|24466.9|24516.9|24496.9|24476.9|24456.9|35
1649356200000|2022-04-07 18:30:00|24484.4|24469.4|24486.9|24471.9|24491.9|24476.9|24474.4|24459.4|12
1649356500000|2022-04-07 18:35:00|24489.4|24474.4|24494.4|24479.4|24496.9|24481.9|24474.4|24459.4|6
1649356800000|2022-04-07 18:40:00|24491.9|24476.9|24499.4|24484.4|24499.4|24484.4|24481.9|24466.9|3
1649357100000|2022-04-07 18:45:00|24496.9|24481.9|24509.4|24494.4|24514.4|24499.4|24486.9|24471.9|30
1649357400000|2022-04-07 18:50:00|24506.9|24491.9|24521.9|24506.9|24524.4|24509.4|24501.9|24486.9|24
1649357700000|2022-04-07 18:55:00|24524.4|24509.4|24551.9|24536.9|24559.4|24544.4|24519.4|24504.4|26
1649358000000|2022-04-07 19:00:00|24546.9|24531.9|24571.9|24556.9|24576.9|24561.9|24541.9|24526.9|21
1649358300000|2022-04-07 19:05:00|24569.4|24554.4|24576.9|24561.9|24579.4|24564.4|24556.9|24541.9|29
1649358600000|2022-04-07 19:10:00|24579.4|24564.4|24581.9|24566.9|24586.9|24571.9|24571.9|24556.9|14
1649358900000|2022-04-07 19:15:00|24584.4|24569.4|24579.4|24564.4|24589.4|24574.4|24569.4|24554.4|30
1649359200000|2022-04-07 19:20:00|24576.9|24561.9|24551.9|24536.9|24579.4|24564.4|24541.9|24526.9|32
1649359500000|2022-04-07 19:25:00|24549.4|24534.4|24541.9|24526.9|24554.4|24539.4|24531.9|24516.9|18
1649359800000|2022-04-07 19:30:00|24544.4|24529.4|24571.9|24556.9|24571.9|24556.9|24539.4|24524.4|12
1649360100000|2022-04-07 19:35:00|24569.4|24554.4|24581.9|24566.9|24584.4|24569.4|24559.4|24544.4|15
1649360400000|2022-04-07 19:40:00|24584.4|24569.4|24576.9|24561.9|24594.4|24579.4|24564.4|24549.4|21
1649360700000|2022-04-07 19:45:00|24574.4|24559.4|24571.9|24556.9|24599.4|24584.4|24556.9|24541.9|48
1649361000000|2022-04-07 19:50:00|24569.4|24554.4|24539.4|24524.4|24571.9|24556.9|24539.4|24524.4|28
1649361300000|2022-04-07 19:55:00|24536.9|24521.9|24536.9|24521.9|24561.9|24546.9|24529.4|24514.4|23
1649361600000|2022-04-07 20:00:00|24561|24521|24568.6|24528.6|24586.4|24546.4|24558.4|24518.4|0
1649361900000|2022-04-07 20:05:00|24568.7|24528.7|24574.3|24534.3|24580|24540|24564.1|24524.1|0
1649362200000|2022-04-07 20:10:00|24574.4|24534.4|24578.1|24538.1|24592.1|24552.1|24574.3|24534.3|0
1649362500000|2022-04-07 20:15:00|24578.2|24538.2|24566|24526|24588.3|24548.3|24563.5|24523.5|0
1649362800000|2022-04-07 20:20:00|24564.1|24524.1|24542.4|24502.4|24566|24526|24540.5|24500.5|0
1649363100000|2022-04-07 20:25:00|24542.5|24502.5|24539.3|24499.3|24546.3|24506.3|24530.3|24490.3|0
1649363400000|2022-04-07 20:30:00|24540.5|24500.5|24546.3|24506.3|24548.2|24508.2|24534.2|24494.2|0
1649363700000|2022-04-07 20:35:00|24548.2|24508.2|24556.5|24516.5|24556.5|24516.5|24544.4|24504.4|0
1649364000000|2022-04-07 20:40:00|24558.4|24518.4|24550.1|24510.1|24558.4|24518.4|24548.2|24508.2|0
1649364300000|2022-04-07 20:45:00|24550.2|24510.2|24558.4|24518.4|24558.4|24518.4|24546.3|24506.3|0
1649364600000|2022-04-07 20:50:00|24560.3|24520.3|24572.4|24532.4|24574.3|24534.3|24560.3|24520.3|0
1649364900000|2022-04-07 20:55:00|24572.3|24532.3|24560.3|24520.3|24572.4|24532.4|24555.2|24515.2|0
1649365200000|2022-04-07 21:00:00|24561.6|24521.6|24561.2|24521.2|24563.5|24523.5|24558.4|24518.4|0
1649365500000|2022-04-07 21:05:00|24562.4|24522.4|24558|24518|24563.7|24523.7|24558|24518|0
1649365800000|2022-04-07 21:10:00|24557.4|24517.4|24556.7|24516.7|24557.4|24517.4|24553.5|24513.5|0
1649366100000|2022-04-07 21:15:00|24556.1|24516.1|24551|24511|24556.1|24516.1|24550.3|24510.3|0
1649366400000|2022-04-07 21:20:00|24552.3|24512.3|24552.3|24512.3|24555.4|24515.4|24551|24511|0
1649366700000|2022-04-07 21:25:00|24552.2|24512.2|24551.5|24511.5|24557.8|24517.8|24547.7|24507.7|0
1649367000000|2022-04-07 21:30:00|24551.6|24511.6|24554.7|24514.7|24554.7|24514.7|24551.6|24511.6|0
1649367300000|2022-04-07 21:35:00|24555.9|24515.9|24555.3|24515.3|24557.8|24517.8|24553.4|24513.4|0
1649367600000|2022-04-07 21:40:00|24555.9|24515.9|24557.8|24517.8|24557.8|24517.8|24554|24514|0
1649367900000|2022-04-07 21:45:00|24556.6|24516.6|24557.8|24517.8|24559.7|24519.7|24556.6|24516.6|0
1649368200000|2022-04-07 21:50:00|24557.2|24517.2|24557.2|24517.2|24557.8|24517.8|24556.6|24516.6|0
1649368500000|2022-04-07 21:55:00|24556.6|24516.6|24553.4|24513.4|24559.8|24519.8|24553.4|24513.4|0
1649368800000|2022-04-07 22:00:00|24553.3|24513.3|24571.2|24531.2|24571.2|24531.2|24550.2|24510.2|0
1649369100000|2022-04-07 22:05:00|24569.3|24529.3|24567.4|24527.4|24570|24530|24561|24521|0
1649369400000|2022-04-07 22:10:00|24568|24528|24577.1|24537.1|24581.6|24541.6|24565.5|24525.5|0
1649369700000|2022-04-07 22:15:00|24577.2|24537.2|24571.4|24531.4|24579|24539|24571.4|24531.4|0
1649370000000|2022-04-07 22:20:00|24572|24532|24573.3|24533.3|24577.1|24537.1|24571.4|24531.4|0
1649370300000|2022-04-07 22:25:00|24572|24532|24565.6|24525.6|24572|24532|24564.4|24524.4|0
1649370600000|2022-04-07 22:30:00|24565.7|24525.7|24563.1|24523.1|24569.5|24529.5|24563.1|24523.1|0
1649370900000|2022-04-07 22:35:00|24563.2|24523.2|24565.6|24525.6|24567.6|24527.6|24563.1|24523.1|0
1649371200000|2022-04-07 22:40:00|24565.8|24525.8|24569.5|24529.5|24569.5|24529.5|24565.8|24525.8|0
1649371500000|2022-04-07 22:45:00|24569.3|24529.3|24565.6|24525.6|24569.5|24529.5|24563.1|24523.1|0
1649371800000|2022-04-07 22:50:00|24564.4|24524.4|24559.3|24519.3|24565.6|24525.6|24557.4|24517.4|0
1649372100000|2022-04-07 22:55:00|24558.6|24518.6|24567.6|24527.6|24567.6|24527.6|24558.6|24518.6|0
1649372400000|2022-04-07 23:00:00|24567.5|24527.5|24560|24520|24570.2|24530.2|24558.1|24518.1|0
1649372700000|2022-04-07 23:05:00|24561.2|24521.2|24563.8|24523.8|24566.3|24526.3|24561.2|24521.2|0
1649373000000|2022-04-07 23:10:00|24565.1|24525.1|24586.1|24546.1|24586.7|24546.7|24561.9|24521.9|0
1649373300000|2022-04-07 23:15:00|24586.7|24546.7|24575.9|24535.9|24586.7|24546.7|24575.2|24535.2|0
1649373600000|2022-04-07 23:20:00|24577.2|24537.2|24582.3|24542.3|24584.2|24544.2|24575.9|24535.9|0
1649373900000|2022-04-07 23:25:00|24584.2|24544.2|24589.9|24549.9|24596.3|24556.3|24582.3|24542.3|0
1649374200000|2022-04-07 23:30:00|24591.2|24551.2|24586.1|24546.1|24591.8|24551.8|24582.3|24542.3|0
1649374500000|2022-04-07 23:35:00|24588|24548|24591.8|24551.8|24591.8|24551.8|24584.2|24544.2|0
1649374800000|2022-04-07 23:40:00|24591.2|24551.2|24596.3|24556.3|24602|24562|24589.9|24549.9|0
1649375100000|2022-04-07 23:45:00|24596.7|24556.7|24604.3|24564.3|24604.3|24564.3|24590.3|24550.3|0
1649375400000|2022-04-07 23:50:00|24602.4|24562.4|24613.3|24573.3|24617.1|24577.1|24602.4|24562.4|0
1649375700000|2022-04-07 23:55:00|24615.2|24575.2|24608.8|24568.8|24620.9|24580.9|24608.8|24568.8|0
1649376000000|2022-04-08 00:00:00|24608.7|24568.7|24613.3|24573.3|24615.2|24575.2|24589.1|24549.1|0
1649376300000|2022-04-08 00:05:00|24613.2|24573.2|24608.8|24568.8|24617.1|24577.1|24605|24565|0
1649376600000|2022-04-08 00:10:00|24606.9|24566.9|24601.2|24561.2|24611.4|24571.4|24599.3|24559.3|0
1649376900000|2022-04-08 00:15:00|24603.1|24563.1|24541.1|24501.1|24603.1|24563.1|24534.9|24494.9|0
1649377200000|2022-04-08 00:20:00|24541|24501|24513|24473|24541.3|24501.3|24509.9|24469.9|0
1649377500000|2022-04-08 00:25:00|24509.9|24469.9|24477.9|24437.9|24516.3|24476.3|24477.9|24437.9|0
1649377800000|2022-04-08 00:30:00|24521.5|24481.5|24521.5|24481.5|24533.5|24493.5|24521.5|24481.5|0
1649378100000|2022-04-08 00:35:00|24523.5|24483.5|24533.5|24493.5|24535.5|24495.5|24521.5|24481.5|0
1649378400000|2022-04-08 00:40:00|24531.5|24491.5|24531.5|24491.5|24535.5|24495.5|24529.5|24489.5|0
1649378700000|2022-04-08 00:45:00|24533.5|24493.5|24531.5|24491.5|24539.5|24499.5|24525.5|24485.5|0
1649379000000|2022-04-08 00:50:00|24529.5|24489.5|24537.5|24497.5|24540.5|24500.5|24529.5|24489.5|0
1649379300000|2022-04-08 00:55:00|24535.5|24495.5|24547.5|24507.5|24547.5|24507.5|24529.5|24489.5|0
1649379600000|2022-04-08 01:00:00|24549.5|24509.5|24549.5|24509.5|24553.5|24513.5|24543.5|24503.5|0
1649379900000|2022-04-08 01:05:00|24551.5|24511.5|24543.5|24503.5|24555.5|24515.5|24543.5|24503.5|0
1649380200000|2022-04-08 01:10:00|24545.5|24505.5|24534.5|24494.5|24545.5|24505.5|24533.5|24493.5|0
1649380500000|2022-04-08 01:15:00|24535.5|24495.5|24529.5|24489.5|24541.5|24501.5|24523.5|24483.5|0
1649380800000|2022-04-08 01:20:00|24530.5|24490.5|24521.5|24481.5|24537.5|24497.5|24521.5|24481.5|0
1649381100000|2022-04-08 01:25:00|24522.5|24482.5|24525.5|24485.5|24529.5|24489.5|24521.5|24481.5|0
1649381400000|2022-04-08 01:30:00|24527.5|24487.5|24525.5|24485.5|24529.5|24489.5|24523.5|24483.5|0
1649381700000|2022-04-08 01:35:00|24523.5|24483.5|24527.5|24487.5|24529.5|24489.5|24521.5|24481.5|0
1649382000000|2022-04-08 01:40:00|24528.5|24488.5|24543.5|24503.5|24545.5|24505.5|24527.5|24487.5|0
1649382300000|2022-04-08 01:45:00|24545.5|24505.5|24541.5|24501.5|24545.5|24505.5|24541.5|24501.5|0
1649382600000|2022-04-08 01:50:00|24543.5|24503.5|24522.4|24482.4|24543.5|24503.5|24522.4|24482.4|0
1649382900000|2022-04-08 01:55:00|24523.3|24483.3|24524.2|24484.2|24528.2|24488.2|24522.2|24482.2|0
1649383200000|2022-04-08 02:00:00|24523.1|24483.1|24534.2|24494.2|24536.2|24496.2|24522.2|24482.2|0
1649383500000|2022-04-08 02:05:00|24533.1|24493.1|24529.1|24489.1|24538.2|24498.2|24528.2|24488.2|0
1649383800000|2022-04-08 02:10:00|24530.2|24490.2|24532.2|24492.2|24534.2|24494.2|24524.2|24484.2|0
1649384100000|2022-04-08 02:15:00|24478.9|24438.9|24484.9|24444.9|24491.4|24451.4|24472.4|24432.4|0
1649384400000|2022-04-08 02:20:00|24485|24445|24491.2|24451.2|24491.4|24451.4|24484.9|24444.9|0
1649384700000|2022-04-08 02:25:00|24485.1|24445.1|24497.7|24457.7|24497.7|24457.7|24485|24445|0
1649385000000|2022-04-08 02:30:00|24544.1|24504.1|24552.1|24512.1|24554.1|24514.1|24540.2|24500.2|0
1649385300000|2022-04-08 02:35:00|24550.1|24510.1|24551.1|24511.1|24552.1|24512.1|24547.1|24507.1|0
1649385600000|2022-04-08 02:40:00|24550.1|24510.1|24566.1|24526.1|24566.1|24526.1|24548.1|24508.1|0
1649385900000|2022-04-08 02:45:00|24568.1|24528.1|24574.1|24534.1|24582.1|24542.1|24566.1|24526.1|0
1649386200000|2022-04-08 02:50:00|24576.1|24536.1|24574.1|24534.1|24578.1|24538.1|24572.1|24532.1|0
1649386500000|2022-04-08 02:55:00|24572.1|24532.1|24578.1|24538.1|24580.1|24540.1|24572.1|24532.1|0
1649386800000|2022-04-08 03:00:00|24580.1|24540.1|24564.8|24524.8|24584.8|24544.8|24562.8|24522.8|0
1649387100000|2022-04-08 03:05:00|24562.8|24522.8|24570.8|24530.8|24570.8|24530.8|24560.8|24520.8|0
1649387400000|2022-04-08 03:10:00|24568.8|24528.8|24576.8|24536.8|24582.8|24542.8|24567.7|24527.7|0
1649387700000|2022-04-08 03:15:00|24574.8|24534.8|24574.8|24534.8|24580.8|24540.8|24572.8|24532.8|0
1649388000000|2022-04-08 03:20:00|24573.7|24533.7|24578.8|24538.8|24584.8|24544.8|24572.8|24532.8|0
1649388300000|2022-04-08 03:25:00|24576.8|24536.8|24568.8|24528.8|24576.8|24536.8|24566.8|24526.8|0
1649388600000|2022-04-08 03:30:00|24569.7|24529.7|24556.8|24516.8|24572.8|24532.8|24546.8|24506.8|0
1649388900000|2022-04-08 03:35:00|24558.8|24518.8|24560.8|24520.8|24562.8|24522.8|24556.8|24516.8|0
1649389200000|2022-04-08 03:40:00|24559.7|24519.7|24566.8|24526.8|24568.8|24528.8|24558.8|24518.8|0
1649389500000|2022-04-08 03:45:00|24514.5|24474.5|24511.2|24471.2|24517.6|24477.6|24511.2|24471.2|0
1649389800000|2022-04-08 03:50:00|24511.3|24471.3|24504.6|24464.6|24517.4|24477.4|24498.4|24458.4|0
1649390100000|2022-04-08 03:55:00|24504.7|24464.7|24504.9|24464.9|24504.9|24464.9|24498.3|24458.3|0
1649390400000|2022-04-08 04:00:00|24556.8|24516.8|24542.8|24502.8|24558.8|24518.8|24542.8|24502.8|0
1649390700000|2022-04-08 04:05:00|24544.8|24504.8|24542.8|24502.8|24548.8|24508.8|24542.8|24502.8|0
1649391000000|2022-04-08 04:10:00|24543.8|24503.8|24544.8|24504.8|24550.8|24510.8|24543.8|24503.8|0
1649391300000|2022-04-08 04:15:00|24546.8|24506.8|24536.8|24496.8|24546.8|24506.8|24536.8|24496.8|0
1649391600000|2022-04-08 04:20:00|24538.8|24498.8|24538.8|24498.8|24538.8|24498.8|24532.8|24492.8|0
1649391900000|2022-04-08 04:25:00|24536.8|24496.8|24544.8|24504.8|24546.8|24506.8|24536.8|24496.8|0
1649392200000|2022-04-08 04:30:00|24546.8|24506.8|24542.8|24502.8|24546.8|24506.8|24540.8|24500.8|0
1649392500000|2022-04-08 04:35:00|24544.8|24504.8|24548.8|24508.8|24552.8|24512.8|24544.8|24504.8|0
1649392800000|2022-04-08 04:40:00|24550.8|24510.8|24541.8|24501.8|24554.8|24514.8|24540.8|24500.8|0
1649393100000|2022-04-08 04:45:00|24479.7|24439.7|24473.3|24433.3|24479.7|24439.7|24473.3|24433.3|0
1649393400000|2022-04-08 04:50:00|24473.4|24433.4|24457|24417|24473.4|24433.4|24457|24417|0
1649393700000|2022-04-08 04:55:00|24457.1|24417.1|24463.7|24423.7|24469.7|24429.7|24457|24417|0
1649394000000|2022-04-08 05:00:00|24532.2|24492.2|24529.3|24489.3|24543.3|24503.3|24529.3|24489.3|0
1649394300000|2022-04-08 05:05:00|24527.3|24487.3|24533.3|24493.3|24533.3|24493.3|24521.3|24481.3|0
1649394600000|2022-04-08 05:10:00|24532.2|24492.2|24553.2|24513.2|24553.2|24513.2|24527.3|24487.3|0
1649394900000|2022-04-08 05:15:00|24555.2|24515.2|24571.2|24531.2|24573.2|24533.2|24551.2|24511.2|0
1649395200000|2022-04-08 05:20:00|24573.2|24533.2|24571.2|24531.2|24579.2|24539.2|24565.2|24525.2|0
1649395500000|2022-04-08 05:25:00|24569.2|24529.2|24567.2|24527.2|24573.2|24533.2|24561.2|24521.2|0
1649395800000|2022-04-08 05:30:00|24566.2|24526.2|24567.2|24527.2|24569.2|24529.2|24561.2|24521.2|0
1649396100000|2022-04-08 05:35:00|24566.2|24526.2|24563.2|24523.2|24567.2|24527.2|24559.2|24519.2|0
1649396400000|2022-04-08 05:40:00|24561.2|24521.2|24565.2|24525.2|24565.2|24525.2|24557.2|24517.2|0
1649396700000|2022-04-08 05:45:00|24566.2|24526.2|24573.2|24533.2|24575.2|24535.2|24565.2|24525.2|0
1649397000000|2022-04-08 05:50:00|24572.2|24532.2|24585.2|24545.2|24592.1|24552.1|24570.2|24530.2|0
1649397300000|2022-04-08 05:55:00|24583.2|24543.2|24593.2|24553.2|24599.2|24559.2|24583.2|24543.2|0
1649397600000|2022-04-08 06:00:00|24539.6|24499.6|24531.9|24516.9|24591.9|24576.9|24529.4|24493.5|66
1649397900000|2022-04-08 06:05:00|24529.4|24514.4|24571.9|24556.9|24581.9|24566.9|24529.4|24514.4|24
1649398200000|2022-04-08 06:10:00|24569.4|24554.4|24556.9|24541.9|24576.9|24561.9|24554.4|24539.4|14
1649398500000|2022-04-08 06:15:00|24559.4|24544.4|24569.4|24554.4|24584.4|24569.4|24559.4|24544.4|29
1649398800000|2022-04-08 06:20:00|24566.9|24551.9|24644.4|24629.4|24644.4|24629.4|24564.4|24549.4|52
1649399100000|2022-04-08 06:25:00|24641.9|24626.9|24636.9|24621.9|24646.9|24631.9|24626.9|24611.9|34
1649399400000|2022-04-08 06:30:00|24639.4|24624.4|24649.4|24634.4|24656.9|24641.9|24631.9|24616.9|26
1649399700000|2022-04-08 06:35:00|24646.9|24631.9|24629.4|24614.4|24661.9|24646.9|24621.9|24606.9|25
1649400000000|2022-04-08 06:40:00|24626.9|24611.9|24629.4|24614.4|24631.9|24616.9|24604.4|24589.4|51
1649400300000|2022-04-08 06:45:00|24626.9|24611.9|24654.4|24639.4|24654.4|24639.4|24621.9|24606.9|36
1649400600000|2022-04-08 06:50:00|24651.9|24636.9|24671.9|24656.9|24674.4|24659.4|24644.4|24629.4|39
1649400900000|2022-04-08 06:55:00|24674.4|24659.4|24659.4|24644.4|24691.9|24676.9|24659.4|24644.4|74
1649401200000|2022-04-08 07:00:00|24664.4|24649.4|24694.4|24679.4|24734.4|24719.4|24661.9|24646.9|687
1649401500000|2022-04-08 07:05:00|24696.9|24681.9|24689.4|24674.4|24716.9|24701.9|24664.4|24649.4|404
1649401800000|2022-04-08 07:10:00|24691.9|24676.9|24736.9|24721.9|24749.4|24734.4|24676.9|24661.9|444
1649402100000|2022-04-08 07:15:00|24739.4|24724.4|24701.9|24686.9|24739.4|24724.4|24671.9|24656.9|248
1649402400000|2022-04-08 07:20:00|24704.4|24689.4|24729.4|24714.4|24749.4|24734.4|24694.4|24679.4|214
1649402700000|2022-04-08 07:25:00|24734.4|24719.4|24714.4|24699.4|24739.4|24724.4|24684.4|24669.4|254
1649403000000|2022-04-08 07:30:00|24719.4|24704.4|24724.4|24709.4|24731.9|24716.9|24674.4|24659.4|272
1649403300000|2022-04-08 07:35:00|24726.9|24711.9|24769.4|24754.4|24774.4|24759.4|24724.4|24709.4|330
1649403600000|2022-04-08 07:40:00|24771.9|24756.9|24749.4|24734.4|24779.4|24764.4|24749.4|24734.4|219
1649403900000|2022-04-08 07:45:00|24746.9|24731.9|24735.6|24720.6|24748.1|24733.1|24722.7|24707.7|216
1649404200000|2022-04-08 07:50:00|24738.1|24723.1|24733.1|24718.1|24758.1|24743.1|24728.1|24713.1|258
1649404500000|2022-04-08 07:55:00|24728.1|24713.1|24773.1|24758.1|24775.6|24760.6|24718.1|24703.1|283
1649404800000|2022-04-08 08:00:00|24768.1|24753.1|24808.1|24793.1|24808.1|24793.1|24760.6|24745.6|277
1649405100000|2022-04-08 08:05:00|24803.1|24788.1|24798.1|24783.1|24818.1|24803.1|24795.6|24780.6|185
1649405400000|2022-04-08 08:10:00|24800.6|24785.6|24798.1|24783.1|24803.1|24788.1|24780.6|24765.6|149
1649405700000|2022-04-08 08:15:00|24800.6|24785.6|24813.1|24798.1|24815.6|24800.6|24793.1|24778.1|180
1649406000000|2022-04-08 08:20:00|24815.6|24800.6|24825.6|24810.6|24838.1|24823.1|24813.1|24798.1|136
1649406300000|2022-04-08 08:25:00|24823.1|24808.1|24828.1|24813.1|24838.1|24823.1|24823.1|24808.1|111
1649406600000|2022-04-08 08:30:00|24830.6|24815.6|24843.1|24828.1|24858.1|24843.1|24828.1|24813.1|208
1649406900000|2022-04-08 08:35:00|24840.6|24825.6|24838.1|24823.1|24843.1|24828.1|24823.1|24808.1|112
1649407200000|2022-04-08 08:40:00|24833.1|24818.1|24808.1|24793.1|24833.1|24818.1|24808.1|24793.1|138
1649407500000|2022-04-08 08:45:00|24810.6|24795.6|24783.1|24768.1|24813.1|24798.1|24778.1|24763.1|65
1649407800000|2022-04-08 08:50:00|24780.6|24765.6|24743.1|24728.1|24783.1|24768.1|24743.1|24728.1|105
1649408100000|2022-04-08 08:55:00|24738.1|24723.1|24743.1|24728.1|24763.1|24748.1|24720.6|24705.6|150
1649408400000|2022-04-08 09:00:00|24740.6|24725.6|24738.1|24723.1|24740.6|24725.6|24703.1|24688.1|189
1649408700000|2022-04-08 09:05:00|24743.1|24728.1|24723.1|24708.1|24743.1|24728.1|24713.1|24698.1|113
1649409000000|2022-04-08 09:10:00|24718.1|24703.1|24713.1|24698.1|24733.1|24718.1|24708.1|24693.1|82
1649409300000|2022-04-08 09:15:00|24715.6|24700.6|24743.1|24728.1|24743.1|24728.1|24713.1|24698.1|74
1649409600000|2022-04-08 09:20:00|24738.1|24723.1|24735.6|24720.6|24748.1|24733.1|24718.1|24703.1|57
1649409900000|2022-04-08 09:25:00|24733.1|24718.1|24743.1|24728.1|24753.1|24738.1|24733.1|24718.1|61
1649410200000|2022-04-08 09:30:00|24745.6|24730.6|24755.6|24740.6|24768.1|24753.1|24743.1|24728.1|79
1649410500000|2022-04-08 09:35:00|24753.1|24738.1|24753.1|24738.1|24755.6|24740.6|24738.1|24723.1|38
1649410800000|2022-04-08 09:40:00|24755.6|24740.6|24733.1|24718.1|24763.1|24748.1|24733.1|24718.1|102
1649411100000|2022-04-08 09:45:00|24735.6|24720.6|24765.6|24750.6|24768.1|24753.1|24735.6|24720.6|52
1649411400000|2022-04-08 09:50:00|24763.1|24748.1|24758.1|24743.1|24763.1|24748.1|24745.6|24730.6|58
1649411700000|2022-04-08 09:55:00|24755.6|24740.6|24763.1|24748.1|24768.1|24753.1|24748.1|24733.1|36
1649412000000|2022-04-08 10:00:00|24760.6|24745.6|24758.1|24743.1|24778.1|24763.1|24750.6|24735.6|139
1649412300000|2022-04-08 10:05:00|24763.1|24748.1|24753.1|24738.1|24768.1|24753.1|24750.6|24735.6|51
1649412600000|2022-04-08 10:10:00|24755.6|24740.6|24693.1|24678.1|24763.1|24748.1|24688.1|24673.1|164
1649412900000|2022-04-08 10:15:00|24695.6|24680.6|24685.6|24670.6|24738.1|24723.1|24680.6|24665.6|168
1649413200000|2022-04-08 10:20:00|24688.1|24673.1|24698.1|24683.1|24705.6|24690.6|24680.6|24665.6|57
1649413500000|2022-04-08 10:25:00|24693.1|24678.1|24703.1|24688.1|24713.1|24698.1|24688.1|24673.1|68
1649413800000|2022-04-08 10:30:00|24698.1|24683.1|24693.1|24678.1|24705.6|24690.6|24678.1|24663.1|51
1649414100000|2022-04-08 10:35:00|24690.6|24675.6|24713.1|24698.1|24718.1|24703.1|24683.1|24668.1|44
1649414400000|2022-04-08 10:40:00|24715.6|24700.6|24713.1|24698.1|24728.1|24713.1|24708.1|24693.1|45
1649414700000|2022-04-08 10:45:00|24715.6|24700.6|24728.1|24713.1|24740.6|24725.6|24708.1|24693.1|33
1649415000000|2022-04-08 10:50:00|24730.6|24715.6|24735.6|24720.6|24740.6|24725.6|24728.1|24713.1|61
1649415300000|2022-04-08 10:55:00|24733.1|24718.1|24748.1|24733.1|24753.1|24738.1|24728.1|24713.1|73
1649415600000|2022-04-08 11:00:00|24745.6|24730.6|24738.1|24723.1|24748.1|24733.1|24735.6|24720.6|33
1649415900000|2022-04-08 11:05:00|24735.6|24720.6|24753.1|24738.1|24753.1|24738.1|24735.6|24720.6|50
1649416200000|2022-04-08 11:10:00|24758.1|24743.1|24758.1|24743.1|24763.1|24748.1|24748.1|24733.1|66
1649416500000|2022-04-08 11:15:00|24753.1|24738.1|24768.1|24753.1|24768.1|24753.1|24743.1|24728.1|38
1649416800000|2022-04-08 11:20:00|24765.6|24750.6|24765.6|24750.6|24778.1|24763.1|24763.1|24748.1|47
1649417100000|2022-04-08 11:25:00|24768.1|24753.1|24780.6|24765.6|24783.1|24768.1|24768.1|24753.1|38
1649417400000|2022-04-08 11:30:00|24783.1|24768.1|24788.1|24773.1|24803.1|24788.1|24775.6|24760.6|80
1649417700000|2022-04-08 11:35:00|24790.6|24775.6|24795.6|24780.6|24808.1|24793.1|24788.1|24773.1|63
1649418000000|2022-04-08 11:40:00|24790|24775|24795|24780|24802.5|24787.5|24787.5|24772.5|44
1649418300000|2022-04-08 11:45:00|24792.5|24777.5|24787.5|24772.5|24807.5|24792.5|24787.5|24772.5|79
1649418600000|2022-04-08 11:50:00|24785|24770|24787.5|24772.5|24790|24775|24772.5|24757.5|95
1649418900000|2022-04-08 11:55:00|24790|24775|24777.5|24762.5|24790|24775|24765|24750|41
1649419200000|2022-04-08 12:00:00|24780|24765|24787.5|24772.5|24792.5|24777.5|24777.5|24762.5|70
1649419500000|2022-04-08 12:05:00|24792.5|24777.5|24782.5|24767.5|24792.5|24777.5|24777.5|24762.5|69
1649419800000|2022-04-08 12:10:00|24777.5|24762.5|24762.5|24747.5|24777.5|24762.5|24762.5|24747.5|64
1649420100000|2022-04-08 12:15:00|24765|24750|24757.5|24742.5|24777.5|24762.5|24755|24740|57
1649420400000|2022-04-08 12:20:00|24752.5|24737.5|24770|24755|24772.5|24757.5|24752.5|24737.5|52
1649420700000|2022-04-08 12:25:00|24767.5|24752.5|24767.5|24752.5|24782.5|24767.5|24762.5|24747.5|42
1649421000000|2022-04-08 12:30:00|24765|24750|24742.5|24727.5|24772.5|24757.5|24740|24725|87
1649421300000|2022-04-08 12:35:00|24740|24725|24725|24710|24742.5|24727.5|24725|24710|120
1649421600000|2022-04-08 12:40:00|24727.5|24712.5|24722.5|24707.5|24732.5|24717.5|24712.5|24697.5|84
1649421900000|2022-04-08 12:45:00|24720|24705|24722.5|24707.5|24732.5|24717.5|24717.5|24702.5|55
1649422200000|2022-04-08 12:50:00|24717.5|24702.5|24710|24695|24732.5|24717.5|24707.5|24692.5|67
1649422500000|2022-04-08 12:55:00|24712.5|24697.5|24712.5|24697.5|24717.5|24702.5|24702.5|24687.5|93
1649422800000|2022-04-08 13:00:00|24710|24695|24667.5|24652.5|24712.5|24697.5|24662.5|24647.5|128
1649423100000|2022-04-08 13:05:00|24670|24655|24672.5|24657.5|24677.5|24662.5|24647.5|24632.5|147
1649423400000|2022-04-08 13:10:00|24670|24655|24667.5|24652.5|24685|24670|24657.5|24642.5|89
1649423700000|2022-04-08 13:15:00|24665|24650|24687.5|24672.5|24692.5|24677.5|24657.5|24642.5|52
1649424000000|2022-04-08 13:20:00|24685|24670|24670|24655|24687.5|24672.5|24662.5|24647.5|92
1649424300000|2022-04-08 13:25:00|24667.5|24652.5|24667.5|24652.5|24680|24665|24650|24635|103
1649424600000|2022-04-08 13:30:00|24670|24655|24682.5|24667.5|24707.5|24692.5|24670|24655|146
1649424900000|2022-04-08 13:35:00|24680|24665|24662.5|24647.5|24697.5|24682.5|24655|24640|125
1649425200000|2022-04-08 13:40:00|24652.5|24637.5|24657.5|24642.5|24672.5|24657.5|24642.5|24627.5|117
1649425500000|2022-04-08 13:45:00|24662.5|24647.5|24662.5|24647.5|24685|24670|24652.5|24637.5|156
1649425800000|2022-04-08 13:50:00|24660|24645|24655|24640|24677.5|24662.5|24650|24635|120
1649426100000|2022-04-08 13:55:00|24652.5|24637.5|24635|24620|24667.5|24652.5|24635|24620|155
1649426400000|2022-04-08 14:00:00|24632.5|24617.5|24692.5|24677.5|24695|24680|24617.5|24602.5|265
1649426700000|2022-04-08 14:05:00|24690|24675|24712.5|24697.5|24717.5|24702.5|24672.5|24657.5|275
1649427000000|2022-04-08 14:10:00|24714.8|24699.8|24669.8|24654.8|24714.8|24699.8|24649.8|24634.8|160
1649427300000|2022-04-08 14:15:00|24664.8|24649.8|24652.3|24637.3|24667.3|24652.3|24639.8|24624.8|136
1649427600000|2022-04-08 14:20:00|24654.8|24639.8|24669.8|24654.8|24684.8|24669.8|24644.8|24629.8|104
1649427900000|2022-04-08 14:25:00|24672.3|24657.3|24694.8|24679.8|24699.8|24684.8|24667.3|24652.3|106
1649428200000|2022-04-08 14:30:00|24697.3|24682.3|24704.8|24689.8|24717.3|24702.3|24684.8|24669.8|147
1649428500000|2022-04-08 14:35:00|24702.3|24687.3|24709.8|24694.8|24719.8|24704.8|24699.8|24684.8|90
1649428800000|2022-04-08 14:40:00|24707.3|24692.3|24689.8|24674.8|24719.8|24704.8|24684.8|24669.8|135
1649429100000|2022-04-08 14:45:00|24687.3|24672.3|24679.8|24664.8|24704.8|24689.8|24674.8|24659.8|152
1649429400000|2022-04-08 14:50:00|24677.3|24662.3|24744.8|24729.8|24749.8|24734.8|24677.3|24662.3|167
1649429700000|2022-04-08 14:55:00|24749.8|24734.8|24784.8|24769.8|24787.3|24772.3|24724.8|24709.8|549
1649430000000|2022-04-08 15:00:00|24782.3|24767.3|24794.8|24779.8|24809.8|24794.8|24767.3|24752.3|301
1649430300000|2022-04-08 15:05:00|24792.3|24777.3|24794.8|24779.8|24804.8|24789.8|24789.8|24774.8|126
1649430600000|2022-04-08 15:10:00|24789.8|24774.8|24794.8|24779.8|24804.8|24789.8|24789.8|24774.8|117
1649430900000|2022-04-08 15:15:00|24797.3|24782.3|24774.8|24759.8|24797.3|24782.3|24772.3|24757.3|175
1649431200000|2022-04-08 15:20:00|24769.8|24754.8|24767.3|24752.3|24784.8|24769.8|24764.8|24749.8|334
1649431500000|2022-04-08 15:25:00|24764.8|24749.8|24777.3|24762.3|24782.3|24767.3|24754.8|24739.8|375
1649431800000|2022-04-08 15:30:00|24779.8|24764.8|24814.8|24799.8|24814.8|24799.8|24769.8|24754.8|639
1649432100000|2022-04-08 15:35:00|24812.3|24797.3|24807.3|24792.3|24824.8|24809.8|24794.8|24779.8|298
1649432400000|2022-04-08 15:40:00|24804.8|24789.8|24807.3|24792.3|24819.8|24804.8|24804.8|24789.8|66
1649432700000|2022-04-08 15:45:00|24804.8|24789.8|24807.3|24792.3|24824.8|24809.8|24799.8|24784.8|55
1649433000000|2022-04-08 15:50:00|24812.3|24787.3|24812.3|24787.3|24827.3|24802.3|24807.3|24787.3|42
1649433300000|2022-04-08 15:55:00|24817.3|24792.3|24812.3|24792.3|24822.3|24802.3|24812.3|24787.3|21
1649433600000|2022-04-08 16:00:00|24817.3|24797.3|24817.3|24792.3|24822.3|24802.3|24812.3|24787.3|28
1649433900000|2022-04-08 16:05:00|24812.3|24787.3|24802.3|24782.3|24822.3|24797.3|24797.3|24772.3|66
1649434200000|2022-04-08 16:10:00|24807.3|24777.3|24802.3|24782.3|24812.3|24792.3|24787.3|24767.3|21
1649434500000|2022-04-08 16:15:00|24807.3|24787.3|24807.3|24782.3|24812.3|24792.3|24792.3|24772.3|19
1649434800000|2022-04-08 16:20:00|24802.3|24787.3|24812.3|24792.3|24817.3|24797.3|24802.3|24782.3|25
1649435100000|2022-04-08 16:25:00|24817.3|24797.3|24822.3|24802.3|24827.3|24807.3|24812.3|24792.3|25
1649435400000|2022-04-08 16:30:00|24817.3|24797.3|24807.3|24787.3|24822.3|24802.3|24807.3|24782.3|32
1649435700000|2022-04-08 16:35:00|24802.3|24782.3|24802.3|24782.3|24802.3|24787.3|24797.3|24777.3|22
1649436000000|2022-04-08 16:40:00|24807.3|24777.3|24817.3|24797.3|24817.3|24797.3|24807.3|24777.3|29
1649436300000|2022-04-08 16:45:00|24822.3|24792.3|24812.3|24792.3|24822.3|24802.3|24812.3|24787.3|7
1649436600000|2022-04-08 16:50:00|24817.3|24797.3|24817.3|24792.3|24817.3|24797.3|24797.3|24782.3|28
1649436900000|2022-04-08 16:55:00|24812.3|24797.3|24817.3|24797.3|24817.3|24797.3|24812.3|24792.3|10
1649437200000|2022-04-08 17:00:00|24812.3|24792.3|24817.3|24797.3|24817.3|24797.3|24802.3|24782.3|22
1649437500000|2022-04-08 17:05:00|24812.3|24792.3|24817.3|24797.3|24817.3|24797.3|24812.3|24792.3|9
1649437800000|2022-04-08 17:10:00|24822.3|24802.3|24812.3|24792.3|24822.3|24802.3|24812.3|24787.3|9
1649438100000|2022-04-08 17:15:00|24817.3|24787.3|24807.3|24787.3|24817.3|24792.3|24807.3|24787.3|5
1649438400000|2022-04-08 17:20:00|24812.3|24782.3|24807.3|24787.3|24817.3|24792.3|24807.3|24782.3|11
1649438700000|2022-04-08 17:25:00|24802.3|24782.3|24802.3|24782.3|24807.3|24787.3|24797.3|24777.3|16
1649439000000|2022-04-08 17:30:00|24797.3|24777.3|24792.3|24772.3|24802.3|24782.3|24792.3|24772.3|11
1649439300000|2022-04-08 17:35:00|24797.3|24777.3|24797.3|24772.3|24802.3|24782.3|24792.3|24772.3|17
1649439600000|2022-04-08 17:40:00|24792.3|24777.3|24797.3|24777.3|24802.3|24777.3|24787.3|24767.3|11
1649439900000|2022-04-08 17:45:00|24792.3|24772.3|24782.3|24762.3|24792.3|24777.3|24782.3|24757.3|15
1649440200000|2022-04-08 17:50:00|24777.3|24757.3|24782.3|24762.3|24787.3|24767.3|24777.3|24757.3|13
1649440500000|2022-04-08 17:55:00|24777.3|24757.3|24782.3|24757.3|24787.3|24762.3|24777.3|24752.3|7
1649440800000|2022-04-08 18:00:00|24777.3|24752.3|24772.3|24747.3|24782.3|24762.3|24762.3|24742.3|23
1649441100000|2022-04-08 18:05:00|24767.3|24752.3|24787.3|24762.3|24787.3|24767.3|24767.3|24747.3|9
1649441400000|2022-04-08 18:10:00|24792.3|24767.3|24792.3|24772.3|24797.3|24772.3|24787.3|24762.3|6
1649441700000|2022-04-08 18:15:00|24787.3|24767.3|24787.3|24767.3|24792.3|24767.3|24782.3|24762.3|1
1649442000000|2022-04-08 18:20:00|24792.3|24772.3|24782.3|24762.3|24802.3|24777.3|24777.3|24757.3|10
1649442300000|2022-04-08 18:25:00|24777.3|24757.3|24754.8|24739.8|24777.3|24762.3|24752.3|24727.3|24
1649442600000|2022-04-08 18:30:00|24749.8|24734.8|24727.3|24712.3|24754.8|24739.8|24727.3|24712.3|28
1649442900000|2022-04-08 18:35:00|24724.8|24709.8|24742.3|24727.3|24749.8|24734.8|24724.8|24709.8|9
1649443200000|2022-04-08 18:40:00|24739.8|24724.8|24744.8|24729.8|24752.3|24737.3|24739.8|24724.8|4
1649443500000|2022-04-08 18:45:00|24747.3|24732.3|24742.3|24727.3|24749.8|24734.8|24734.8|24719.8|61
1649443800000|2022-04-08 18:50:00|24739.8|24724.8|24772.3|24757.3|24772.3|24757.3|24737.3|24722.3|12
1649444100000|2022-04-08 18:55:00|24769.8|24754.8|24757.3|24742.3|24774.8|24759.8|24757.3|24742.3|11
1649444400000|2022-04-08 19:00:00|24754.8|24739.8|24754.8|24739.8|24767.3|24752.3|24752.3|24737.3|6
1649444700000|2022-04-08 19:05:00|24759.8|24744.8|24749.8|24734.8|24767.3|24752.3|24744.8|24729.8|5
1649445000000|2022-04-08 19:10:00|24747.3|24732.3|24757.3|24742.3|24782.3|24767.3|24744.8|24729.8|11
1649445300000|2022-04-08 19:15:00|24754.8|24739.8|24764.8|24749.8|24792.3|24777.3|24752.3|24737.3|23
1649445600000|2022-04-08 19:20:00|24762.3|24747.3|24759.8|24744.8|24772.3|24757.3|24752.3|24737.3|8
1649445900000|2022-04-08 19:25:00|24762.3|24747.3|24779.8|24764.8|24779.8|24764.8|24759.8|24744.8|5
1649446200000|2022-04-08 19:30:00|24777.3|24762.3|24769.8|24754.8|24787.3|24772.3|24767.3|24752.3|26
1649446500000|2022-04-08 19:35:00|24767.3|24752.3|24759.8|24744.8|24769.8|24754.8|24752.3|24737.3|29
1649446800000|2022-04-08 19:40:00|24757.3|24742.3|24772.3|24757.3|24772.3|24757.3|24752.3|24737.3|9
1649447100000|2022-04-08 19:45:00|24769.8|24754.8|24724.8|24709.8|24777.3|24762.3|24724.8|24709.8|44
1649447400000|2022-04-08 19:50:00|24727.3|24712.3|24717.3|24702.3|24732.3|24717.3|24704.8|24689.8|64
1649447700000|2022-04-08 19:55:00|24714.8|24699.8|24732.3|24717.3|24734.8|24719.8|24704.8|24689.8|19
1649448000000|2022-04-08 20:00:00|24756|24716|24774.9|24734.9|24801.7|24761.7|24756|24716|0
1649448300000|2022-04-08 20:05:00|24773.6|24733.6|24774.9|24734.9|24778.8|24738.8|24762.7|24722.7|0
1649448600000|2022-04-08 20:10:00|24775|24735|24755.8|24715.8|24776.9|24736.9|24755.8|24715.8|0
1649448900000|2022-04-08 20:15:00|24755.9|24715.9|24748.1|24708.1|24760.3|24720.3|24746.2|24706.2|0
1649449200000|2022-04-08 20:20:00|24748|24708|24764.1|24724.1|24768|24728|24741.7|24701.7|0
1649449500000|2022-04-08 20:25:00|24764.2|24724.2|24757.7|24717.7|24766.1|24726.1|24757.7|24717.7|0
1649449800000|2022-04-08 20:30:00|24757.8|24717.8|24757.7|24717.7|24764.1|24724.1|24753.9|24713.9|0
1649450100000|2022-04-08 20:35:00|24757.8|24717.8|24751.9|24711.9|24762.2|24722.2|24751.9|24711.9|0
1649450400000|2022-04-08 20:40:00|24750|24710|24750.3|24710.3|24755.1|24715.1|24746.2|24706.2|0
1649450700000|2022-04-08 20:45:00|24750.2|24710.2|24749.7|24709.7|24755.4|24715.4|24746|24706|0
1649451000000|2022-04-08 20:50:00|24750.9|24710.9|24735.5|24695.5|24751.6|24711.6|24731.7|24691.7|0
1649451300000|2022-04-08 20:55:00|24735.6|24695.6|24752.2|24712.2|24754.8|24714.8|24735.6|24695.6|0
1649023200000|2022-04-03 22:00:00|25238.3|25198.3|25224.5|25184.5|25243.9|25203.9|25221.4|25181.4|0
1649023500000|2022-04-03 22:05:00|25224.6|25184.6|25237.4|25197.4|25241.1|25201.1|25224.5|25184.5|0
1649023800000|2022-04-03 22:10:00|25237.3|25197.3|25229.2|25189.2|25239.9|25199.9|25229.2|25189.2|0
1649024100000|2022-04-03 22:15:00|25229.3|25189.3|25163.1|25123.1|25233|25193|25160.5|25120.5|0
1649024400000|2022-04-03 22:20:00|25163|25123|25170|25130|25171.4|25131.4|25155.7|25115.7|0
1649024700000|2022-04-03 22:25:00|25169.9|25129.9|25165|25125|25170|25130|25159.9|25119.9|0
1649025000000|2022-04-03 22:30:00|25164.9|25124.9|25158.1|25118.1|25166.2|25126.2|25151.8|25111.8|0
1649025300000|2022-04-03 22:35:00|25158|25118|25146.8|25106.8|25159.9|25119.9|25144.3|25104.3|0
1649025600000|2022-04-03 22:40:00|25148.1|25108.1|25136.9|25096.9|25148.1|25108.1|25124.3|25084.3|0
1649025900000|2022-04-03 22:45:00|25138.1|25098.1|25138.7|25098.7|25143.1|25103.1|25136.2|25096.2|0
1649026200000|2022-04-03 22:50:00|25138.8|25098.8|25145|25105|25145|25105|25135|25095|0
1649026500000|2022-04-03 22:55:00|25143.7|25103.7|25138.1|25098.1|25143.7|25103.7|25135|25095|0
1649026800000|2022-04-03 23:00:00|25136.9|25096.9|25138.7|25098.7|25141.2|25101.2|25136.9|25096.9|0
1649027100000|2022-04-03 23:05:00|25138.8|25098.8|25141.2|25101.2|25143.1|25103.1|25138.7|25098.7|0
1649027400000|2022-04-03 23:10:00|25138.7|25098.7|25146.9|25106.9|25146.9|25106.9|25138.1|25098.1|0
1649027700000|2022-04-03 23:15:00|25146.8|25106.8|25140.7|25100.7|25155.1|25115.1|25140.7|25100.7|0
1649028000000|2022-04-03 23:20:00|25140|25100|25136.9|25096.9|25140|25100|25128.8|25088.8|0
1649028300000|2022-04-03 23:25:00|25137|25097|25133.8|25093.8|25140.7|25100.7|25133.8|25093.8|0
1649028600000|2022-04-03 23:30:00|25135|25095|25124.9|25084.9|25140.5|25100.5|25123|25083|0
1649028900000|2022-04-03 23:35:00|25124.8|25084.8|25128.6|25088.6|25133.6|25093.6|25118.6|25078.6|0
1649029200000|2022-04-03 23:40:00|25128.7|25088.7|25120.5|25080.5|25132.4|25092.4|25118.6|25078.6|0
1649029500000|2022-04-03 23:45:00|25123|25083|25094.8|25054.8|25123|25083|25092.9|25052.9|0
1649029800000|2022-04-03 23:50:00|25093.6|25053.6|25081.1|25041.1|25103|25063|25081.1|25041.1|0
1649030100000|2022-04-03 23:55:00|25081|25041|25082.2|25042.2|25083.6|25043.6|25071.7|25031.7|0
1649030400000|2022-04-04 00:00:00|25082.3|25042.3|25079.1|25039.1|25092.2|25052.2|25072.2|25032.2|0
1649030700000|2022-04-04 00:05:00|25078.5|25038.5|25117.7|25077.7|25117.7|25077.7|25072.4|25032.4|0
1649031000000|2022-04-04 00:10:00|25116.5|25076.5|25125.5|25085.5|25125.5|25085.5|25113.3|25073.3|0
1649031300000|2022-04-04 00:15:00|25124.3|25084.3|25121.2|25081.2|25143.1|25103.1|25118.1|25078.1|0
1649031600000|2022-04-04 00:20:00|25120|25080|25133.7|25093.7|25133.7|25093.7|25105.5|25065.5|0
1649031900000|2022-04-04 00:25:00|25134.9|25094.9|25143.2|25103.2|25149.4|25109.4|25130.5|25090.5|0
1649032200000|2022-04-04 00:30:00|25136.1|25096.1|25108.8|25068.8|25136.1|25096.1|25105.7|25065.7|0
1649032500000|2022-04-04 00:35:00|25105.2|25065.2|25108.8|25068.8|25108.8|25068.8|25093.1|25053.1|0
1649032800000|2022-04-04 00:40:00|25110|25070|25105.4|25065.4|25111.9|25071.9|25090.1|25050.1|0
1649033100000|2022-04-04 00:45:00|25108.5|25068.5|25111.7|25071.7|25111.7|25071.7|25099.1|25059.1|0
1649033400000|2022-04-04 00:50:00|25111.6|25071.6|25127.3|25087.3|25130.4|25090.4|25111.6|25071.6|0
1649033700000|2022-04-04 00:55:00|25128.5|25088.5|25142.9|25102.9|25142.9|25102.9|25124.1|25084.1|0
1649034000000|2022-04-04 01:00:00|25142.8|25102.8|25130.2|25090.2|25142.8|25102.8|25130.2|25090.2|0
1649034300000|2022-04-04 01:05:00|25130.3|25090.3|25136.6|25096.6|25136.6|25096.6|25127.1|25087.1|0
1649034600000|2022-04-04 01:10:00|25137.8|25097.8|25146|25106|25149.2|25109.2|25137.8|25097.8|0
1649034900000|2022-04-04 01:15:00|25146.1|25106.1|25161.7|25121.7|25161.8|25121.8|25146.1|25106.1|0
1649035200000|2022-04-04 01:20:00|25161.8|25121.8|25161.7|25121.7|25168|25128|25161.7|25121.7|0
1649035500000|2022-04-04 01:25:00|25161.6|25121.6|25155.4|25115.4|25161.7|25121.7|25149.1|25109.1|0
1649035800000|2022-04-04 01:30:00|25155.5|25115.5|25161.8|25121.8|25168.1|25128.1|25155.4|25115.4|0
1649036100000|2022-04-04 01:35:00|25164.2|25124.2|25161.8|25121.8|25168.1|25128.1|25161.8|25121.8|0
1649036400000|2022-04-04 01:40:00|25164.2|25124.2|25168|25128|25174.3|25134.3|25161.7|25121.7|0
1649036700000|2022-04-04 01:45:00|25170.4|25130.4|25167.9|25127.9|25174.3|25134.3|25164.8|25124.8|0
1649037000000|2022-04-04 01:50:00|25168|25128|25174.3|25134.3|25180.6|25140.6|25168|25128|0
1649037300000|2022-04-04 01:55:00|25174.2|25134.2|25168|25128|25174.2|25134.2|25164.8|25124.8|0
1649037600000|2022-04-04 02:00:00|25167.9|25127.9|25168|25128|25180.5|25140.5|25155.4|25115.4|0
1649037900000|2022-04-04 02:05:00|25169.2|25129.2|25161.8|25121.8|25174.3|25134.3|25161.7|25121.7|0
1649038200000|2022-04-04 02:10:00|25161.7|25121.7|25161.8|25121.8|25168|25128|25155.5|25115.5|0
1649038500000|2022-04-04 02:15:00|25161.7|25121.7|25155.4|25115.4|25161.7|25121.7|25149.2|25109.2|0
1649038800000|2022-04-04 02:20:00|25154.2|25114.2|25149.1|25109.1|25155.4|25115.4|25149.1|25109.1|0
1649039100000|2022-04-04 02:25:00|25149.2|25109.2|25155.4|25115.4|25155.4|25115.4|25149.1|25109.1|0
1649039400000|2022-04-04 02:30:00|25156.6|25116.6|25155.4|25115.4|25161.7|25121.7|25149.2|25109.2|0
1649039700000|2022-04-04 02:35:00|25155.5|25115.5|25161.7|25121.7|25161.7|25121.7|25152.3|25112.3|0
1649040000000|2022-04-04 02:40:00|25159.3|25119.3|25155.4|25115.4|25161.7|25121.7|25155.4|25115.4|0
1649040300000|2022-04-04 02:45:00|25157.8|25117.8|25167.9|25127.9|25167.9|25127.9|25155.4|25115.4|0
1649040600000|2022-04-04 02:50:00|25169.1|25129.1|25167.9|25127.9|25174.2|25134.2|25167.9|25127.9|0
1649040900000|2022-04-04 02:55:00|25169.1|25129.1|25174.2|25134.2|25180.5|25140.5|25167.9|25127.9|0
1649041200000|2022-04-04 03:00:00|25173|25133|25167.9|25127.9|25173|25133|25167.9|25127.9|0
1649041500000|2022-04-04 03:05:00|25168|25128|25174.3|25134.3|25174.3|25134.3|25167.9|25127.9|0
1649041800000|2022-04-04 03:10:00|25173.1|25133.1|25183.7|25143.7|25183.7|25143.7|25168|25128|0
1649042100000|2022-04-04 03:15:00|25184.9|25144.9|25199.4|25159.4|25199.4|25159.4|25184.9|25144.9|0
1649042400000|2022-04-04 03:20:00|25197|25157|25193.3|25153.3|25199.4|25159.4|25193.1|25153.1|0
1649042700000|2022-04-04 03:25:00|25193.4|25153.4|25196.6|25156.6|25199.7|25159.7|25193.3|25153.3|0
1649043000000|2022-04-04 03:30:00|25197.7|25157.7|25193.4|25153.4|25199.7|25159.7|25193.4|25153.4|0
1649043300000|2022-04-04 03:35:00|25193.5|25153.5|25194.3|25154.3|25194.3|25154.3|25193.4|25153.4|0
1649043600000|2022-04-04 03:40:00|25191.9|25151.9|25188.1|25148.1|25191.9|25151.9|25181.8|25141.8|0
1649043900000|2022-04-04 03:45:00|25186.9|25146.9|25188.1|25148.1|25188.1|25148.1|25181.8|25141.8|0
1649044200000|2022-04-04 03:50:00|25186.9|25146.9|25200.7|25160.7|25200.7|25160.7|25184.9|25144.9|0
1649044500000|2022-04-04 03:55:00|25201.9|25161.9|25206.9|25166.9|25207|25167|25201.9|25161.9|0
1649044800000|2022-04-04 04:00:00|25207|25167|25213.2|25173.2|25213.2|25173.2|25206.9|25166.9|0
1649045100000|2022-04-04 04:05:00|25212.1|25172.1|25213.2|25173.2|25219.4|25179.4|25206.9|25166.9|0
1649045400000|2022-04-04 04:10:00|25215.6|25175.6|25213.2|25173.2|25219.5|25179.5|25213.2|25173.2|0
1649045700000|2022-04-04 04:15:00|25215.6|25175.6|25219.5|25179.5|25219.5|25179.5|25213.2|25173.2|0
1649046000000|2022-04-04 04:20:00|25219.6|25179.6|25219.6|25179.6|25219.6|25179.6|25213.3|25173.3|0
1649046300000|2022-04-04 04:25:00|25218.4|25178.4|25213.4|25173.4|25219.5|25179.5|25213.3|25173.3|0
1649046600000|2022-04-04 04:30:00|25215.8|25175.8|25213.3|25173.3|25219.7|25179.7|25213.3|25173.3|0
1649047200000|2022-04-04 04:40:00|25215.7|25175.7|25213.3|25173.3|25219.5|25179.5|25213.3|25173.3|0
1649047500000|2022-04-04 04:45:00|25211|25171|25207.2|25167.2|25211|25171|25200.9|25160.9|0
1649047800000|2022-04-04 04:50:00|25204.8|25164.8|25213.5|25173.5|25213.5|25173.5|25200.9|25160.9|0
1649048100000|2022-04-04 04:55:00|25213.4|25173.4|25213.5|25173.5|25213.5|25173.5|25213.4|25173.4|0
1649048400000|2022-04-04 05:00:00|25211.2|25171.2|25207.1|25167.1|25213.5|25173.5|25200.9|25160.9|0
1649048700000|2022-04-04 05:05:00|25207|25167|25213.3|25173.3|25213.3|25173.3|25207|25167|0
1649049000000|2022-04-04 05:10:00|25213.5|25173.5|25207.4|25167.4|25213.6|25173.6|25201.1|25161.1|0
1649049300000|2022-04-04 05:15:00|25207.3|25167.3|25213.6|25173.6|25213.6|25173.6|25207.3|25167.3|0
1649049600000|2022-04-04 05:20:00|25213.7|25173.7|25201.1|25161.1|25213.7|25173.7|25201.1|25161.1|0
1649049900000|2022-04-04 05:25:00|25201|25161|25216.8|25176.8|25216.8|25176.8|25201|25161|0
1649050200000|2022-04-04 05:30:00|25218|25178|25220|25180|25220.2|25180.2|25213.7|25173.7|0
1649050500000|2022-04-04 05:35:00|25218.8|25178.8|25220.1|25180.1|25226.4|25186.4|25213.7|25173.7|0
1649050800000|2022-04-04 05:40:00|25220.2|25180.2|25213.9|25173.9|25226.4|25186.4|25210.8|25170.8|0
1649051100000|2022-04-04 05:45:00|25214|25174|25213.9|25173.9|25214|25174|25210.8|25170.8|0
1649051400000|2022-04-04 05:50:00|25216.3|25176.3|25239|25199|25245.3|25205.3|25216.3|25176.3|0
1649051700000|2022-04-04 05:55:00|25239.1|25199.1|25271.6|25231.6|25284.1|25244.1|25239.1|25199.1|0
1649052000000|2022-04-04 06:00:00|25269.3|25229.3|25279|25264|25299|25284|25259|25225.4|63
1649052300000|2022-04-04 06:05:00|25281.5|25266.5|25271.5|25256.5|25291.5|25276.5|25264|25249|31
1649052600000|2022-04-04 06:10:00|25266.5|25251.5|25261.5|25246.5|25281.5|25266.5|25249|25234|20
1649052900000|2022-04-04 06:15:00|25259|25244|25236.5|25221.5|25261.5|25246.5|25236.5|25221.5|15
1649053200000|2022-04-04 06:20:00|25234|25219|25249|25234|25249|25234|25229|25214|21
1649053500000|2022-04-04 06:25:00|25251.5|25236.5|25224|25209|25251.5|25236.5|25219|25204|14
1649053800000|2022-04-04 06:30:00|25221.5|25206.5|25236.5|25221.5|25236.5|25221.5|25216.5|25201.5|13
1649054100000|2022-04-04 06:35:00|25229|25214|25194|25179|25229|25214|25191.5|25176.5|25
1649054400000|2022-04-04 06:40:00|25196.5|25181.5|25201.5|25186.5|25211.5|25196.5|25194|25179|9
1649054700000|2022-04-04 06:45:00|25199|25184|25201.5|25186.5|25204|25189|25196.5|25181.5|7
1649055000000|2022-04-04 06:50:00|25194|25179|25171.5|25156.5|25194|25179|25171.5|25156.5|23
1649055300000|2022-04-04 06:55:00|25169|25154|25211.5|25196.5|25211.5|25196.5|25169|25154|81
1649055600000|2022-04-04 07:00:00|25216.5|25201.5|25166.5|25151.5|25216.5|25201.5|25149|25134|561
1649055900000|2022-04-04 07:05:00|25164|25149|25039|25024|25164|25149|25029|25014|350
1649056200000|2022-04-04 07:10:00|25044|25029|24914|24899|25064|25049|24906.5|24891.5|494
1649056500000|2022-04-04 07:15:00|24909|24894|24944|24929|24979|24964|24904|24889|419
1649056800000|2022-04-04 07:20:00|24939|24924|24939|24924|24959|24944|24914|24899|268
1649057100000|2022-04-04 07:25:00|24941.5|24926.5|24954|24939|24971.5|24956.5|24911.5|24896.5|205
1649057400000|2022-04-04 07:30:00|24956.5|24941.5|25004|24989|25009|24994|24954|24939|261
1649057700000|2022-04-04 07:35:00|25009|24994|25024|25009|25034|25019|25006.5|24991.5|182
1649058000000|2022-04-04 07:40:00|25025.8|25010.8|25023.3|25008.3|25030.8|25015.8|25000.8|24985.8|203
1649058300000|2022-04-04 07:45:00|25020.8|25005.8|25038.3|25023.3|25050.8|25035.8|25020.8|25005.8|109
1649058600000|2022-04-04 07:50:00|25040.8|25025.8|25033.3|25018.3|25058.3|25043.3|25033.3|25018.3|134
1649058900000|2022-04-04 07:55:00|25035.8|25020.8|25030.8|25015.8|25045.8|25030.8|25020.8|25005.8|53
1649059200000|2022-04-04 08:00:00|25033.3|25018.3|24988.3|24973.3|25035.8|25020.8|24970.8|24955.8|234
1649059500000|2022-04-04 08:05:00|24985.8|24970.8|25008.3|24993.3|25035.8|25020.8|24975.8|24960.8|220
1649059800000|2022-04-04 08:10:00|25010.8|24995.8|25010.8|24995.8|25025.8|25010.8|24995.8|24980.8|88
1649060100000|2022-04-04 08:15:00|25008.3|24993.3|25013.3|24998.3|25015.8|25000.8|24978.3|24963.3|111
1649060400000|2022-04-04 08:20:00|25015.8|25000.8|25063.3|25048.3|25065.8|25050.8|25008.3|24993.3|183
1649060700000|2022-04-04 08:25:00|25060.8|25045.8|25100.8|25085.8|25105.8|25090.8|25055.8|25040.8|109
1649061000000|2022-04-04 08:30:00|25108.3|25093.3|25140.8|25125.8|25155.8|25140.8|25100.8|25085.8|199
1649061300000|2022-04-04 08:35:00|25143.3|25128.3|25110.8|25095.8|25148.3|25133.3|25100.8|25085.8|149
1649061600000|2022-04-04 08:40:00|25105.8|25090.8|25100.8|25085.8|25110.8|25095.8|25085.8|25070.8|51
1649061900000|2022-04-04 08:45:00|25103.3|25088.3|25140.8|25125.8|25140.8|25125.8|25100.8|25085.8|57
1649062200000|2022-04-04 08:50:00|25143.3|25128.3|25143.3|25128.3|25148.3|25133.3|25125.8|25110.8|144
1649062500000|2022-04-04 08:55:00|25140.8|25125.8|25130.8|25115.8|25148.3|25133.3|25125.8|25110.8|38
1649062800000|2022-04-04 09:00:00|25128.3|25113.3|25173.3|25158.3|25195.8|25180.8|25123.3|25108.3|391
1649063100000|2022-04-04 09:05:00|25170.8|25155.8|25218.3|25203.3|25220.8|25205.8|25170.8|25155.8|141
1649063400000|2022-04-04 09:10:00|25215.8|25200.8|25213.3|25198.3|25235.8|25220.8|25210.8|25195.8|133
1649063700000|2022-04-04 09:15:00|25210.8|25195.8|25200.8|25185.8|25218.3|25203.3|25190.8|25175.8|107
1649064000000|2022-04-04 09:20:00|25198.3|25183.3|25198.3|25183.3|25205.8|25190.8|25185.8|25170.8|195
1649064300000|2022-04-04 09:25:00|25195.8|25180.8|25205.8|25190.8|25213.3|25198.3|25185.8|25170.8|47
1649064600000|2022-04-04 09:30:00|25208.3|25193.3|25193.3|25178.3|25208.3|25193.3|25165.8|25150.8|78
1649064900000|2022-04-04 09:35:00|25190.8|25175.8|25223.3|25208.3|25235.8|25220.8|25190.8|25175.8|73
1649065200000|2022-04-04 09:40:00|25225.8|25210.8|25215.8|25200.8|25240.8|25225.8|25210.8|25195.8|98
1649065500000|2022-04-04 09:45:00|25213.3|25198.3|25205.8|25190.8|25223.3|25208.3|25198.3|25183.3|45
1649065800000|2022-04-04 09:50:00|25210.8|25195.8|25198.3|25183.3|25230.8|25215.8|25198.3|25183.3|58
1649066100000|2022-04-04 09:55:00|25200.8|25185.8|25230.8|25215.8|25253.3|25238.3|25195.8|25180.8|95
1649066400000|2022-04-04 10:00:00|25233.3|25218.3|25235.8|25220.8|25250.8|25235.8|25220.8|25205.8|179
1649066700000|2022-04-04 10:05:00|25233.3|25218.3|25233.3|25218.3|25235.8|25220.8|25220.8|25205.8|49
1649067000000|2022-04-04 10:10:00|25235.8|25220.8|25200.8|25185.8|25240.8|25225.8|25195.8|25180.8|554
1649067300000|2022-04-04 10:15:00|25198.3|25183.3|25165.8|25150.8|25210.8|25195.8|25165.8|25150.8|123
1649067600000|2022-04-04 10:20:00|25160.8|25145.8|25173.3|25158.3|25175.8|25160.8|25150.8|25135.8|115
1649067900000|2022-04-04 10:25:00|25170.8|25155.8|25153.3|25138.3|25175.8|25160.8|25150.8|25135.8|80
1649068200000|2022-04-04 10:30:00|25155.8|25140.8|25150.8|25135.8|25165.8|25150.8|25145.8|25130.8|53
1649068500000|2022-04-04 10:35:00|25153.3|25138.3|25160.8|25145.8|25160.8|25145.8|25140.8|25125.8|65
1649068800000|2022-04-04 10:40:00|25155.8|25140.8|25173.3|25158.3|25185.8|25170.8|25150.8|25135.8|53
1649069100000|2022-04-04 10:45:00|25175.8|25160.8|25158.3|25143.3|25175.8|25160.8|25155.8|25140.8|18
1649069400000|2022-04-04 10:50:00|25155.8|25140.8|25140.8|25125.8|25158.3|25143.3|25138.3|25123.3|27
1649069700000|2022-04-04 10:55:00|25143.3|25128.3|25138.3|25123.3|25150.8|25135.8|25135.8|25120.8|25
1649070000000|2022-04-04 11:00:00|25140.8|25125.8|25133.3|25118.3|25140.8|25125.8|25128.3|25113.3|54
1649070300000|2022-04-04 11:05:00|25135.8|25120.8|25150.8|25135.8|25155.8|25140.8|25133.3|25118.3|113
1649070600000|2022-04-04 11:10:00|25148.3|25133.3|25125.8|25110.8|25150.8|25135.8|25118.3|25103.3|72
1649070900000|2022-04-04 11:15:00|25123.3|25108.3|25118.3|25103.3|25145.8|25130.8|25110.8|25095.8|82
1649071200000|2022-04-04 11:20:00|25115.8|25100.8|25105.8|25090.8|25120.8|25105.8|25095.8|25080.8|72
1649071500000|2022-04-04 11:25:00|25103.3|25088.3|25090.8|25075.8|25103.3|25088.3|25075.8|25060.8|60
1649071800000|2022-04-04 11:30:00|25088.3|25073.3|25095.8|25080.8|25100.8|25085.8|25085.8|25070.8|30
1649072100000|2022-04-04 11:35:00|25090.8|25075.8|25090.8|25075.8|25105.8|25090.8|25088.3|25073.3|42
1649072400000|2022-04-04 11:40:00|25087.1|25072.1|25094.6|25079.6|25102.1|25087.1|25084.6|25069.6|38
1649072700000|2022-04-04 11:45:00|25092.1|25077.1|25102.1|25087.1|25104.6|25089.6|25089.6|25074.6|30
1649073000000|2022-04-04 11:50:00|25099.6|25084.6|25117.1|25102.1|25117.1|25102.1|25094.6|25079.6|37
1649073300000|2022-04-04 11:55:00|25119.6|25104.6|25114.6|25099.6|25127.1|25112.1|25109.6|25094.6|104
1649073600000|2022-04-04 12:00:00|25117.1|25102.1|25122.1|25107.1|25127.1|25112.1|25114.6|25099.6|44
1649073900000|2022-04-04 12:05:00|25117.1|25102.1|25087.1|25072.1|25117.1|25102.1|25084.6|25069.6|58
1649074200000|2022-04-04 12:10:00|25082.1|25067.1|25092.1|25077.1|25102.1|25087.1|25082.1|25067.1|99
1649074500000|2022-04-04 12:15:00|25094.6|25079.6|25097.1|25082.1|25109.6|25094.6|25092.1|25077.1|38
1649074800000|2022-04-04 12:20:00|25094.6|25079.6|25112.1|25097.1|25112.1|25097.1|25092.1|25077.1|62
1649075100000|2022-04-04 12:25:00|25114.6|25099.6|25104.6|25089.6|25127.1|25112.1|25102.1|25087.1|53
1649075400000|2022-04-04 12:30:00|25102.1|25087.1|25097.1|25082.1|25109.6|25094.6|25092.1|25077.1|47
1649075700000|2022-04-04 12:35:00|25099.6|25084.6|25077.1|25062.1|25107.1|25092.1|25077.1|25062.1|44
1649076000000|2022-04-04 12:40:00|25072.1|25057.1|25097.1|25082.1|25099.6|25084.6|25072.1|25057.1|45
1649076300000|2022-04-04 12:45:00|25092.1|25077.1|25077.1|25062.1|25102.1|25087.1|25077.1|25062.1|72
1649076600000|2022-04-04 12:50:00|25079.6|25064.6|25082.1|25067.1|25097.1|25082.1|25077.1|25062.1|28
1649076900000|2022-04-04 12:55:00|25077.1|25062.1|25077.1|25062.1|25079.6|25064.6|25067.1|25052.1|43
1649077200000|2022-04-04 13:00:00|25082.1|25067.1|25097.1|25082.1|25097.1|25082.1|25072.1|25057.1|58
1649077500000|2022-04-04 13:05:00|25099.6|25084.6|25112.1|25097.1|25112.1|25097.1|25097.1|25082.1|47
1649077800000|2022-04-04 13:10:00|25114.6|25099.6|25127.1|25112.1|25129.6|25114.6|25102.1|25087.1|75
1649078100000|2022-04-04 13:15:00|25122.1|25107.1|25137.1|25122.1|25137.1|25122.1|25117.1|25102.1|75
1649078400000|2022-04-04 13:20:00|25139.6|25124.6|25149.6|25134.6|25154.6|25139.6|25137.1|25122.1|65
1649078700000|2022-04-04 13:25:00|25152.1|25137.1|25132.1|25117.1|25152.1|25137.1|25132.1|25117.1|53
1649079000000|2022-04-04 13:30:00|25127.1|25112.1|25119.6|25104.6|25147.1|25132.1|25107.1|25092.1|140
1649079300000|2022-04-04 13:35:00|25122.1|25107.1|25114.6|25099.6|25132.1|25117.1|25104.6|25089.6|121
1649079600000|2022-04-04 13:40:00|25117.1|25102.1|25137.1|25122.1|25142.1|25127.1|25117.1|25102.1|111
1649079900000|2022-04-04 13:45:00|25139.6|25124.6|25157.1|25142.1|25157.1|25142.1|25127.1|25112.1|95
1649080200000|2022-04-04 13:50:00|25162.1|25147.1|25169.6|25154.6|25187.1|25172.1|25157.1|25142.1|114
1649080500000|2022-04-04 13:55:00|25172.1|25157.1|25199.6|25184.6|25199.6|25184.6|25167.1|25152.1|103
1649080800000|2022-04-04 14:00:00|25202.1|25187.1|25182.1|25167.1|25207.1|25192.1|25177.1|25162.1|166
1649081100000|2022-04-04 14:05:00|25179.6|25164.6|25177.1|25162.1|25207.1|25192.1|25174.6|25159.6|105
1649081400000|2022-04-04 14:10:00|25175.4|25160.4|25205.4|25190.4|25210.4|25195.4|25175.4|25160.4|175
1649081700000|2022-04-04 14:15:00|25202.9|25187.9|25190.4|25175.4|25202.9|25187.9|25170.4|25155.4|84
1649082000000|2022-04-04 14:20:00|25195.4|25180.4|25215.4|25200.4|25222.9|25207.9|25180.4|25165.4|130
1649082300000|2022-04-04 14:25:00|25212.9|25197.9|25220.4|25205.4|25220.4|25205.4|25200.4|25185.4|95
1649082600000|2022-04-04 14:30:00|25215.4|25200.4|25197.9|25182.9|25220.4|25205.4|25195.4|25180.4|93
1649082900000|2022-04-04 14:35:00|25200.4|25185.4|25212.9|25197.9|25215.4|25200.4|25187.9|25172.9|118
1649083200000|2022-04-04 14:40:00|25210.4|25195.4|25190.4|25175.4|25215.4|25200.4|25187.9|25172.9|110
1649083500000|2022-04-04 14:45:00|25187.9|25172.9|25210.4|25195.4|25215.4|25200.4|25180.4|25165.4|512
1649083800000|2022-04-04 14:50:00|25205.4|25190.4|25190.4|25175.4|25215.4|25200.4|25190.4|25175.4|76
1649084100000|2022-04-04 14:55:00|25195.4|25180.4|25185.4|25170.4|25205.4|25190.4|25182.9|25167.9|86
1649084400000|2022-04-04 15:00:00|25182.9|25167.9|25225.4|25210.4|25225.4|25210.4|25182.9|25167.9|93
1649084700000|2022-04-04 15:05:00|25230.4|25215.4|25222.9|25207.9|25235.4|25220.4|25210.4|25195.4|165
1649085000000|2022-04-04 15:10:00|25220.4|25205.4|25222.9|25207.9|25225.4|25210.4|25205.4|25190.4|152
1649085300000|2022-04-04 15:15:00|25220.4|25205.4|25220.4|25205.4|25230.4|25215.4|25215.4|25200.4|161
1649085600000|2022-04-04 15:20:00|25215.4|25200.4|25217.9|25202.9|25230.4|25215.4|25215.4|25200.4|152
1649085900000|2022-04-04 15:25:00|25220.4|25205.4|25235.4|25220.4|25235.4|25220.4|25212.9|25197.9|228
1649086200000|2022-04-04 15:30:00|25230.4|25215.4|25175.4|25160.4|25230.4|25215.4|25172.9|25157.9|470
1649086500000|2022-04-04 15:35:00|25177.9|25162.9|25205.4|25190.4|25205.4|25190.4|25172.9|25157.9|284
1649086800000|2022-04-04 15:40:00|25200.4|25185.4|25215.4|25200.4|25225.4|25210.4|25200.4|25185.4|43
1649087100000|2022-04-04 15:45:00|25217.9|25202.9|25245.4|25230.4|25247.9|25232.9|25212.9|25197.9|45
1649087400000|2022-04-04 15:50:00|25247.9|25227.9|25267.9|25247.9|25267.9|25247.9|25247.9|25222.9|60
1649087700000|2022-04-04 15:55:00|25262.9|25242.9|25252.9|25227.9|25272.9|25247.9|25247.9|25227.9|20
1649088000000|2022-04-04 16:00:00|25247.9|25232.9|25237.9|25217.9|25252.9|25232.9|25237.9|25217.9|15
1649088300000|2022-04-04 16:05:00|25242.9|25222.9|25237.9|25217.9|25247.9|25227.9|25232.9|25212.9|20
1649088600000|2022-04-04 16:10:00|25242.9|25222.9|25242.9|25222.9|25247.9|25222.9|25232.9|25212.9|19
1649088900000|2022-04-04 16:15:00|25247.9|25227.9|25237.9|25217.9|25247.9|25227.9|25237.9|25212.9|11
1649089200000|2022-04-04 16:20:00|25242.9|25212.9|25227.9|25207.9|25242.9|25217.9|25222.9|25202.9|30
1649089500000|2022-04-04 16:25:00|25222.9|25202.9|25232.9|25212.9|25237.9|25212.9|25222.9|25202.9|13
1649089800000|2022-04-04 16:30:00|25237.9|25207.9|25242.9|25217.9|25252.9|25232.9|25232.9|25207.9|41
1649090100000|2022-04-04 16:35:00|25237.9|25222.9|25222.9|25202.9|25237.9|25222.9|25217.9|25197.9|10
1649090400000|2022-04-04 16:40:00|25217.9|25197.9|25222.9|25197.9|25222.9|25202.9|25212.9|25192.9|13
1649090700000|2022-04-04 16:45:00|25217.9|25202.9|25217.9|25197.9|25222.9|25202.9|25212.9|25192.9|4
1649091000000|2022-04-04 16:50:00|25222.9|25202.9|25222.9|25202.9|25232.9|25207.9|25222.9|25197.9|7
1649091300000|2022-04-04 16:55:00|25217.9|25197.9|25227.9|25202.9|25227.9|25207.9|25217.9|25197.9|7
1649091600000|2022-04-04 17:00:00|25222.9|25197.9|25227.9|25202.9|25227.9|25207.9|25217.9|25197.9|5
1649091900000|2022-04-04 17:05:00|25222.9|25207.9|25222.9|25197.9|25227.9|25207.9|25217.9|25197.9|8
1649092200000|2022-04-04 17:10:00|25217.9|25202.9|25217.9|25197.9|25222.9|25202.9|25212.9|25192.9|10
1649092500000|2022-04-04 17:15:00|25212.9|25192.9|25227.9|25207.9|25232.9|25212.9|25212.9|25192.9|7
1649092800000|2022-04-04 17:20:00|25232.9|25212.9|25227.9|25202.9|25232.9|25212.9|25222.9|25197.9|4
1649093100000|2022-04-04 17:25:00|25222.9|25207.9|25227.9|25207.9|25232.9|25207.9|25222.9|25202.9|2
1649093400000|2022-04-04 17:30:00|25232.9|25202.9|25227.9|25207.9|25232.9|25207.9|25227.9|25202.9|2
1649093700000|2022-04-04 17:35:00|25232.9|25202.9|25227.9|25202.9|25232.9|25207.9|25222.9|25202.9|8
1649094000000|2022-04-04 17:40:00|25222.9|25207.9|25227.9|25207.9|25232.9|25207.9|25222.9|25202.9|1
1649094300000|2022-04-04 17:45:00|25222.9|25202.9|25222.9|25202.9|25227.9|25207.9|25222.9|25202.9|4
1649094600000|2022-04-04 17:50:00|25227.9|25207.9|25232.9|25212.9|25232.9|25212.9|25227.9|25207.9|8
1649094900000|2022-04-04 17:55:00|25237.9|25217.9|25242.9|25222.9|25242.9|25222.9|25237.9|25217.9|7
1649095200000|2022-04-04 18:00:00|25237.9|25217.9|25242.9|25217.9|25242.9|25217.9|25232.9|25212.9|6
1649095500000|2022-04-04 18:05:00|25237.9|25222.9|25222.9|25197.9|25247.9|25227.9|25217.9|25197.9|10
1649095800000|2022-04-04 18:10:00|25217.9|25192.9|25222.9|25197.9|25222.9|25202.9|25217.9|25192.9|3
1649096100000|2022-04-04 18:15:00|25217.9|25202.9|25237.9|25217.9|25242.9|25217.9|25217.9|25197.9|4
1649096400000|2022-04-04 18:20:00|25232.9|25212.9|25242.9|25217.9|25247.9|25222.9|25232.9|25212.9|13
1649096700000|2022-04-04 18:25:00|25247.9|25222.9|25250.4|25235.4|25257.9|25237.9|25242.9|25217.9|12
1649097000000|2022-04-04 18:30:00|25252.9|25237.9|25252.9|25237.9|25255.4|25240.4|25247.9|25232.9|34
1649097300000|2022-04-04 18:35:00|25255.4|25240.4|25247.9|25232.9|25255.4|25240.4|25242.9|25227.9|7
1649097600000|2022-04-04 18:40:00|25245.4|25230.4|25245.4|25230.4|25245.4|25230.4|25242.9|25227.9|1
1649097900000|2022-04-04 18:45:00|25247.9|25232.9|25252.9|25237.9|25262.9|25247.9|25245.4|25230.4|6
1649098200000|2022-04-04 18:50:00|25255.4|25240.4|25257.9|25242.9|25257.9|25242.9|25245.4|25230.4|5
1649098500000|2022-04-04 18:55:00|25260.4|25245.4|25250.4|25235.4|25262.9|25247.9|25250.4|25235.4|6
1649098800000|2022-04-04 19:00:00|25247.9|25232.9|25247.9|25232.9|25250.4|25235.4|25240.4|25225.4|5
1649099100000|2022-04-04 19:05:00|25250.4|25235.4|25247.9|25232.9|25260.4|25245.4|25245.4|25230.4|25
1649099400000|2022-04-04 19:10:00|25250.4|25235.4|25247.9|25232.9|25255.4|25240.4|25240.4|25225.4|13
1649099700000|2022-04-04 19:15:00|25245.4|25230.4|25240.4|25225.4|25247.9|25232.9|25237.9|25222.9|3
1649100000000|2022-04-04 19:20:00|25242.9|25227.9|25250.4|25235.4|25252.9|25237.9|25242.9|25227.9|1
1649100300000|2022-04-04 19:25:00|25252.9|25237.9|25250.4|25235.4|25262.9|25247.9|25250.4|25235.4|30
1649100600000|2022-04-04 19:30:00|25247.9|25232.9|25270.4|25255.4|25270.4|25255.4|25247.9|25232.9|33
1649100900000|2022-04-04 19:35:00|25267.9|25252.9|25275.4|25260.4|25277.9|25262.9|25265.4|25250.4|13
1649101200000|2022-04-04 19:40:00|25277.9|25262.9|25265.4|25250.4|25287.9|25272.9|25265.4|25250.4|14
1649101500000|2022-04-04 19:45:00|25267.9|25252.9|25277.9|25262.9|25290.4|25275.4|25260.4|25245.4|35
1649101800000|2022-04-04 19:50:00|25280.4|25265.4|25277.9|25262.9|25290.4|25275.4|25277.9|25262.9|33
1649102100000|2022-04-04 19:55:00|25275.4|25260.4|25270.4|25255.4|25280.4|25265.4|25262.9|25247.9|23
1649102400000|2022-04-04 20:00:00|25299.9|25259.9|25281.4|25241.4|25311.1|25271.1|25277.7|25237.7|0
1649102700000|2022-04-04 20:05:00|25279.6|25239.6|25286.4|25246.4|25295.1|25255.1|25279.6|25239.6|0
1649103000000|2022-04-04 20:10:00|25287.6|25247.6|25279.6|25239.6|25293.3|25253.3|25279.6|25239.6|0
1649103300000|2022-04-04 20:15:00|25281.4|25241.4|25291.4|25251.4|25297|25257|25281.4|25241.4|0
1649103600000|2022-04-04 20:20:00|25293.3|25253.3|25301.3|25261.3|25302|25262|25291.4|25251.4|0
1649103900000|2022-04-04 20:25:00|25301.4|25261.4|25297|25257|25303.2|25263.2|25296.4|25256.4|0
1649104200000|2022-04-04 20:30:00|25295.1|25255.1|25299.5|25259.5|25299.5|25259.5|25293.3|25253.3|0
1649104500000|2022-04-04 20:35:00|25300.1|25260.1|25306.9|25266.9|25306.9|25266.9|25299.5|25259.5|0
1649104800000|2022-04-04 20:40:00|25307|25267|25306.9|25266.9|25311.3|25271.3|25305.1|25265.1|0
1649105100000|2022-04-04 20:45:00|25305.1|25265.1|25289.5|25249.5|25306.9|25266.9|25289.5|25249.5|0
1649105400000|2022-04-04 20:50:00|25287.6|25247.6|25293.3|25253.3|25293.3|25253.3|25283.3|25243.3|0
1649105700000|2022-04-04 20:55:00|25295.1|25255.1|25282.1|25242.1|25297|25257|25280.2|25240.2|0
1649106000000|2022-04-04 21:00:00|25283.3|25243.3|25283.3|25243.3|25284.5|25244.5|25281.5|25241.5|0
1649106300000|2022-04-04 21:05:00|25282.1|25242.1|25284.5|25244.5|25284.5|25244.5|25280.8|25240.8|0
1649106600000|2022-04-04 21:10:00|25283.3|25243.3|25283.3|25243.3|25283.9|25243.9|25280.2|25240.2|0
1649106900000|2022-04-04 21:15:00|25282.7|25242.7|25282.7|25242.7|25284.5|25244.5|25282.1|25242.1|0
1649107200000|2022-04-04 21:20:00|25282.1|25242.1|25283.9|25243.9|25283.9|25243.9|25280.2|25240.2|0
1649107500000|2022-04-04 21:25:00|25286.9|25246.9|25290|25250|25290|25250|25283.9|25243.9|0
1649107800000|2022-04-04 21:30:00|25289.4|25249.4|25287.6|25247.6|25290|25250|25286.3|25246.3|0
1649108100000|2022-04-04 21:35:00|25288.2|25248.2|25286.9|25246.9|25289.4|25249.4|25286.9|25246.9|0
1649108400000|2022-04-04 21:40:00|25286.3|25246.3|25285.7|25245.7|25287.6|25247.6|25282.7|25242.7|0
1649108700000|2022-04-04 21:45:00|25286.3|25246.3|25285.7|25245.7|25286.3|25246.3|25285.7|25245.7|0
1649109300000|2022-04-04 21:55:00|25285.3|25245.3|25289.6|25249.6|25289.6|25249.6|25285.3|25245.3|0
1649109600000|2022-04-04 22:00:00|25289.5|25249.5|25281|25241|25289.5|25249.5|25276|25236|0
1649109900000|2022-04-04 22:05:00|25279.1|25239.1|25281|25241|25284.8|25244.8|25277.3|25237.3|0
1649110200000|2022-04-04 22:10:00|25279.1|25239.1|25282.9|25242.9|25284.8|25244.8|25277.9|25237.9|0
1649110500000|2022-04-04 22:15:00|25284.8|25244.8|25277.3|25237.3|25284.8|25244.8|25274.8|25234.8|0
1649110800000|2022-04-04 22:20:00|25277.9|25237.9|25274.8|25234.8|25279.1|25239.1|25274.8|25234.8|0
1649111100000|2022-04-04 22:25:00|25276|25236|25279.1|25239.1|25281|25241|25272.9|25232.9|0
1649111400000|2022-04-04 22:30:00|25277.9|25237.9|25274.8|25234.8|25279.1|25239.1|25272.9|25232.9|0
1649111700000|2022-04-04 22:35:00|25274.2|25234.2|25271.1|25231.1|25274.8|25234.8|25269.2|25229.2|0
1649112000000|2022-04-04 22:40:00|25271|25231|25271.1|25231.1|25272.9|25232.9|25269.2|25229.2|0
1649112300000|2022-04-04 22:45:00|25272.9|25232.9|25274.8|25234.8|25277.3|25237.3|25272.9|25232.9|0
1649112600000|2022-04-04 22:50:00|25276|25236|25272.9|25232.9|25276|25236|25271.1|25231.1|0
1649112900000|2022-04-04 22:55:00|25273|25233|25274.8|25234.8|25274.8|25234.8|25272.9|25232.9|0
1649113200000|2022-04-04 23:00:00|25272.9|25232.9|25274.8|25234.8|25276|25236|25272.9|25232.9|0
1649113500000|2022-04-04 23:05:00|25272.9|25232.9|25274.8|25234.8|25277.3|25237.3|25271.1|25231.1|0
1649113800000|2022-04-04 23:10:00|25274.2|25234.2|25271.1|25231.1|25274.8|25234.8|25271.1|25231.1|0
1649114100000|2022-04-04 23:15:00|25272.9|25232.9|25272.9|25232.9|25272.9|25232.9|25271.1|25231.1|0
1649114400000|2022-04-04 23:20:00|25271.1|25231.1|25271.1|25231.1|25272.9|25232.9|25269.2|25229.2|0
1649114700000|2022-04-04 23:25:00|25272.9|25232.9|25272.9|25232.9|25272.9|25232.9|25269.2|25229.2|0
1649115000000|2022-04-04 23:30:00|25273|25233|25294.8|25254.8|25294.8|25254.8|25272.9|25232.9|0
1649115300000|2022-04-04 23:35:00|25292.9|25252.9|25297.9|25257.9|25299.8|25259.8|25292.9|25252.9|0
1649115600000|2022-04-04 23:40:00|25296.1|25256.1|25296.1|25256.1|25297.9|25257.9|25292.3|25252.3|0
1649115900000|2022-04-04 23:45:00|25296|25256|25284.2|25244.2|25296.1|25256.1|25284.2|25244.2|0
1649116200000|2022-04-04 23:50:00|25284.3|25244.3|25284.2|25244.2|25286.1|25246.1|25282.4|25242.4|0
1649116500000|2022-04-04 23:55:00|25284.3|25244.3|25276.2|25236.2|25286.1|25246.1|25276.2|25236.2|0
1649116800000|2022-04-05 00:00:00|25278|25238|25260.6|25220.6|25278|25238|25260.6|25220.6|0
1649117100000|2022-04-05 00:05:00|25262.5|25222.5|25264.3|25224.3|25268.7|25228.7|25260.6|25220.6|0
1649117400000|2022-04-05 00:10:00|25264.4|25224.4|25266.2|25226.2|25271.2|25231.2|25263.7|25223.7|0
1649117700000|2022-04-05 00:15:00|25265.6|25225.6|25249.8|25209.8|25266.2|25226.2|25237.3|25197.3|0
1649118000000|2022-04-05 00:20:00|25252.2|25212.2|25249.7|25209.7|25262.2|25222.2|25249.7|25209.7|0
1649118300000|2022-04-05 00:25:00|25249.8|25209.8|25249.8|25209.8|25249.8|25209.8|25243.5|25203.5|0
1649118600000|2022-04-05 00:30:00|25251|25211|25255|25215|25256|25216|25243.5|25203.5|0
1649118900000|2022-04-05 00:35:00|25257.3|25217.3|25248.8|25208.8|25261.2|25221.2|25248.8|25208.8|0
1649119200000|2022-04-05 00:40:00|25249.9|25209.9|25255|25215|25255|25215|25248.7|25208.7|0
1649119500000|2022-04-05 00:45:00|25253.8|25213.8|25248.7|25208.7|25255|25215|25242.5|25202.5|0
1649119800000|2022-04-05 00:50:00|25247.5|25207.5|25248.7|25208.7|25255|25215|25242.5|25202.5|0
1649120100000|2022-04-05 00:55:00|25248.8|25208.8|25261.2|25221.2|25261.2|25221.2|25248.7|25208.7|0
1649120400000|2022-04-05 01:00:00|25261.3|25221.3|25242.6|25202.6|25267.5|25227.5|25242.6|25202.6|0
1649120700000|2022-04-05 01:05:00|25245|25205|25248.8|25208.8|25248.8|25208.8|25242.6|25202.6|0
1649121000000|2022-04-05 01:10:00|25251.2|25211.2|25248.8|25208.8|25255|25215|25248.8|25208.8|0
1649121300000|2022-04-05 01:15:00|25251.2|25211.2|25255.1|25215.1|25261.2|25221.2|25248.8|25208.8|0
1649121600000|2022-04-05 01:20:00|25257.4|25217.4|25255.1|25215.1|25267.5|25227.5|25255|25215|0
1649121900000|2022-04-05 01:25:00|25256.2|25216.2|25255|25215|25258.2|25218.2|25248.7|25208.7|0
1649122200000|2022-04-05 01:30:00|25253.8|25213.8|25255|25215|25261.2|25221.2|25248.7|25208.7|0
1649122500000|2022-04-05 01:35:00|25257.4|25217.4|25261.2|25221.2|25261.3|25221.3|25257.4|25217.4|0
1649122800000|2022-04-05 01:40:00|25258.9|25218.9|25261.2|25221.2|25261.2|25221.2|25255|25215|0
1649123100000|2022-04-05 01:45:00|25260|25220|25261.3|25221.3|25261.3|25221.3|25255|25215|0
1649123400000|2022-04-05 01:50:00|25263.7|25223.7|25279.9|25239.9|25279.9|25239.9|25263.7|25223.7|0
1649123700000|2022-04-05 01:55:00|25278.7|25238.7|25267.5|25227.5|25279.9|25239.9|25267.5|25227.5|0
1649124000000|2022-04-05 02:00:00|25267.6|25227.6|25255.2|25215.2|25267.6|25227.6|25255.2|25215.2|0
1649124300000|2022-04-05 02:05:00|25254|25214|25255.1|25215.1|25255.2|25215.2|25249|25209|0
1649124600000|2022-04-05 02:10:00|25257.4|25217.4|25261.3|25221.3|25261.3|25221.3|25257.4|25217.4|0
1649124900000|2022-04-05 02:15:00|25261.2|25221.2|25261.2|25221.2|25267.5|25227.5|25261.2|25221.2|0
1649125200000|2022-04-05 02:20:00|25261.1|25221.1|25264.4|25224.4|25264.4|25224.4|25255|25215|0
1649125500000|2022-04-05 02:25:00|25263.2|25223.2|25261.3|25221.3|25267.5|25227.5|25261.3|25221.3|0
1649125800000|2022-04-05 02:30:00|25261.2|25221.2|25267.5|25227.5|25267.5|25227.5|25261.2|25221.2|0
1649127000000|2022-04-05 02:50:00|25267.4|25227.4|25261.2|25221.2|25267.4|25227.4|25261.2|25221.2|0
1649127600000|2022-04-05 03:00:00|25261.3|25221.3|25261.2|25221.2|25261.3|25221.3|25261.2|25221.2|0
1649127900000|2022-04-05 03:05:00|25261.3|25221.3|25261.2|25221.2|25267.5|25227.5|25255|25215|0
1649128200000|2022-04-05 03:10:00|25261.3|25221.3|25261.2|25221.2|25267.5|25227.5|25261.2|25221.2|0
1649128500000|2022-04-05 03:15:00|25261.3|25221.3|25267.5|25227.5|25267.5|25227.5|25261.3|25221.3|0
1649128800000|2022-04-05 03:20:00|25265.1|25225.1|25261.2|25221.2|25267.5|25227.5|25261.2|25221.2|0
1649129100000|2022-04-05 03:25:00|25261.3|25221.3|25248.7|25208.7|25261.3|25221.3|25248.7|25208.7|0
1649129400000|2022-04-05 03:30:00|25248.8|25208.8|25236.3|25196.3|25255|25215|25236.3|25196.3|0
1649129700000|2022-04-05 03:35:00|25236.4|25196.4|25242.6|25202.6|25242.6|25202.6|25236.4|25196.4|0
1649130000000|2022-04-05 03:40:00|25244.9|25204.9|25242.6|25202.6|25248.8|25208.8|25242.6|25202.6|0
1649130300000|2022-04-05 03:45:00|25244.9|25204.9|25248.8|25208.8|25248.8|25208.8|25242.6|25202.6|0
1649130600000|2022-04-05 03:50:00|25248.7|25208.7|25255|25215|25255|25215|25248.7|25208.7|0
1649131500000|2022-04-05 04:05:00|25255.1|25215.1|25255|25215|25255.1|25215.1|25255|25215|0
1649131800000|2022-04-05 04:10:00|25255.1|25215.1|25255|25215|25255.1|25215.1|25255|25215|0
1649132100000|2022-04-05 04:15:00|25255.1|25215.1|25255|25215|25255.1|25215.1|25255|25215|0
1649132400000|2022-04-05 04:20:00|25254.7|25214.7|25254.7|25214.7|25254.7|25214.7|25254.7|25214.7|0
1649133000000|2022-04-05 04:30:00|25254.8|25214.8|25254.8|25214.8|25267.2|25227.2|25254.7|25214.7|0
1649133300000|2022-04-05 04:35:00|25252.4|25212.4|25254.8|25214.8|25254.8|25214.8|25248.5|25208.5|0
1649133600000|2022-04-05 04:40:00|25254.7|25214.7|25254.7|25214.7|25261|25221|25254.7|25214.7|0
1649133900000|2022-04-05 04:45:00|25254.8|25214.8|25261|25221|25261|25221|25254.7|25214.7|0
1649134200000|2022-04-05 04:50:00|25260.9|25220.9|25261|25221|25261|25221|25254.7|25214.7|0
1649134500000|2022-04-05 04:55:00|25258.6|25218.6|25254.8|25214.8|25258.6|25218.6|25254.8|25214.8|0
1649134800000|2022-04-05 05:00:00|25254.7|25214.7|25254.8|25214.8|25261|25221|25254.7|25214.7|0
1649135100000|2022-04-05 05:05:00|25252.4|25212.4|25242.3|25202.3|25254.8|25214.8|25242.3|25202.3|0
1649135400000|2022-04-05 05:10:00|25243.5|25203.5|25248.6|25208.6|25248.6|25208.6|25242.3|25202.3|0
1649135700000|2022-04-05 05:15:00|25250.9|25210.9|25242.3|25202.3|25254.9|25214.9|25242.3|25202.3|0
1649136000000|2022-04-05 05:20:00|25242.4|25202.4|25248.6|25208.6|25248.6|25208.6|25242.4|25202.4|0
1649136300000|2022-04-05 05:25:00|25246.3|25206.3|25248.7|25208.7|25248.7|25208.7|25242.4|25202.4|0
1649136600000|2022-04-05 05:30:00|25184.4|25144.4|25174.3|25134.3|25184.4|25144.4|25174.3|25134.3|0
1649136900000|2022-04-05 05:35:00|25173.2|25133.2|25174.4|25134.4|25174.4|25134.4|25171.2|25131.2|0
1649137200000|2022-04-05 05:40:00|25174.3|25134.3|25174.3|25134.3|25174.4|25134.4|25161.9|25121.9|0
1649137500000|2022-04-05 05:45:00|25238.6|25198.6|25236.2|25196.2|25242.4|25202.4|25236.2|25196.2|0
1649137800000|2022-04-05 05:50:00|25238.6|25198.6|25248.7|25208.7|25248.7|25208.7|25230|25190|0
1649138100000|2022-04-05 05:55:00|25246.3|25206.3|25248.8|25208.8|25255|25215|25242.5|25202.5|0
1649138400000|2022-04-05 06:00:00|25251.1|25211.1|25242.9|25227.9|25267.4|25230.4|25222.9|25207.9|39
1649138700000|2022-04-05 06:05:00|25240.4|25225.4|25230.4|25215.4|25240.4|25225.4|25230.4|25215.4|11
1649139000000|2022-04-05 06:10:00|25225.4|25210.4|25192.9|25177.9|25225.4|25210.4|25190.4|25175.4|18
1649139300000|2022-04-05 06:15:00|25190.4|25175.4|25182.9|25167.9|25197.9|25182.9|25177.9|25162.9|30
1649139600000|2022-04-05 06:20:00|25185.4|25170.4|25187.9|25172.9|25190.4|25175.4|25165.4|25150.4|17
1649139900000|2022-04-05 06:25:00|25185.4|25170.4|25175.4|25160.4|25187.9|25172.9|25170.4|25155.4|19
1649140200000|2022-04-05 06:30:00|25177.9|25162.9|25182.9|25167.9|25182.9|25167.9|25165.4|25150.4|19
1649140500000|2022-04-05 06:35:00|25180.4|25165.4|25167.9|25152.9|25180.4|25165.4|25165.4|25150.4|19
1649140800000|2022-04-05 06:40:00|25170.4|25155.4|25150.4|25135.4|25170.4|25155.4|25150.4|25135.4|26
1649141100000|2022-04-05 06:45:00|25152.9|25137.9|25155.4|25140.4|25162.9|25147.9|25142.9|25127.9|30
1649141400000|2022-04-05 06:50:00|25152.9|25137.9|25155.4|25140.4|25160.4|25145.4|25142.9|25127.9|24
1649141700000|2022-04-05 06:55:00|25157.9|25142.9|25177.9|25162.9|25180.4|25165.4|25137.9|25122.9|98
1649142000000|2022-04-05 07:00:00|25175.4|25160.4|25140.4|25125.4|25217.9|25202.9|25135.4|25120.4|553
1649142300000|2022-04-05 07:05:00|25145.4|25130.4|25147.9|25132.9|25160.4|25145.4|25095.4|25080.4|392
1649142600000|2022-04-05 07:10:00|25150.4|25135.4|25172.9|25157.9|25190.4|25175.4|25122.9|25107.9|293
1649142900000|2022-04-05 07:15:00|25170.4|25155.4|25192.9|25177.9|25200.4|25185.4|25140.4|25125.4|262
1649143200000|2022-04-05 07:20:00|25195.4|25180.4|25147.9|25132.9|25215.4|25200.4|25140.4|25125.4|263
1649143500000|2022-04-05 07:25:00|25150.4|25135.4|25227.9|25212.9|25245.4|25230.4|25130.4|25115.4|372
1649143800000|2022-04-05 07:30:00|25225.4|25210.4|25240.4|25225.4|25242.9|25227.9|25202.9|25187.9|281
1649144100000|2022-04-05 07:35:00|25237.9|25222.9|25255.4|25240.4|25277.9|25262.9|25237.9|25222.9|381
1649144400000|2022-04-05 07:40:00|25254|25239|25259|25244|25274|25259|25249|25234|105
1649144700000|2022-04-05 07:45:00|25256.5|25241.5|25291.5|25276.5|25294|25279|25244|25229|211
1649145000000|2022-04-05 07:50:00|25289|25274|25264|25249|25289|25274|25244|25229|164
1649145300000|2022-04-05 07:55:00|25266.5|25251.5|25251.5|25236.5|25279|25264|25249|25234|177
1649145600000|2022-04-05 08:00:00|25254|25239|25231.5|25216.5|25261.5|25246.5|25231.5|25216.5|226
1649145900000|2022-04-05 08:05:00|25234|25219|25261.5|25246.5|25264|25249|25229|25214|97
1649146200000|2022-04-05 08:10:00|25264|25249|25274|25259|25279|25264|25259|25244|77
1649146500000|2022-04-05 08:15:00|25271.5|25256.5|25256.5|25241.5|25284|25269|25254|25239|110
1649146800000|2022-04-05 08:20:00|25254|25239|25236.5|25221.5|25261.5|25246.5|25224|25209|141
1649147100000|2022-04-05 08:25:00|25234|25219|25214|25199|25241.5|25226.5|25214|25199|120
1649147400000|2022-04-05 08:30:00|25211.5|25196.5|25224|25209|25224|25209|25204|25189|145
1649147700000|2022-04-05 08:35:00|25221.5|25206.5|25249|25234|25254|25239|25221.5|25206.5|92
1649148000000|2022-04-05 08:40:00|25254|25239|25256.5|25241.5|25269|25254|25249|25234|131
1649148300000|2022-04-05 08:45:00|25259|25244|25241.5|25226.5|25259|25244|25239|25224|101
1649148600000|2022-04-05 08:50:00|25244|25229|25239|25224|25249|25234|25234|25219|174
1649148900000|2022-04-05 08:55:00|25236.5|25221.5|25219|25204|25251.5|25236.5|25214|25199|113
1649149200000|2022-04-05 09:00:00|25216.5|25201.5|25211.5|25196.5|25229|25214|25204|25189|64
1649149500000|2022-04-05 09:05:00|25214|25199|25211.5|25196.5|25224|25209|25209|25194|57
1649149800000|2022-04-05 09:10:00|25209|25194|25229|25214|25229|25214|25209|25194|58
1649150100000|2022-04-05 09:15:00|25231.5|25216.5|25219|25204|25239|25224|25204|25189|41
1649150400000|2022-04-05 09:20:00|25221.5|25206.5|25204|25189|25234|25219|25199|25184|180
1649150700000|2022-04-05 09:25:00|25206.5|25191.5|25169|25154|25209|25194|25149|25134|342
1649151000000|2022-04-05 09:30:00|25166.5|25151.5|25164|25149|25189|25174|25154|25139|75
1649151300000|2022-04-05 09:35:00|25166.5|25151.5|25126.5|25111.5|25174|25159|25124|25109|98
1649151600000|2022-04-05 09:40:00|25124|25109|25109|25094|25126.5|25111.5|25094|25079|181
1649151900000|2022-04-05 09:45:00|25111.5|25096.5|25084|25069|25111.5|25096.5|25074|25059|178
1649152200000|2022-04-05 09:50:00|25081.5|25066.5|25079|25064|25104|25089|25069|25054|127
1649152500000|2022-04-05 09:55:00|25076.5|25061.5|25059|25044|25079|25064|25039|25024|121
1649152800000|2022-04-05 10:00:00|25056.5|25041.5|25066.5|25051.5|25099|25084|25044|25029|124
1649153100000|2022-04-05 10:05:00|25069|25054|24989|24974|25081.5|25066.5|24979|24964|393
1649153400000|2022-04-05 10:10:00|24991.5|24976.5|25009|24994|25016.5|25001.5|24984|24969|227
1649153700000|2022-04-05 10:15:00|25004|24989|25029|25014|25036.5|25021.5|25004|24989|146
1649154000000|2022-04-05 10:20:00|25026.5|25011.5|24981.5|24966.5|25036.5|25021.5|24959|24944|282
1649154300000|2022-04-05 10:25:00|24984|24969|24994|24979|25004|24989|24969|24954|140
1649154600000|2022-04-05 10:30:00|24996.5|24981.5|24961.5|24946.5|25009|24994|24956.5|24941.5|104
1649154900000|2022-04-05 10:35:00|24964|24949|24961.5|24946.5|24971.5|24956.5|24941.5|24926.5|130
1649155200000|2022-04-05 10:40:00|24959|24944|24989|24974|24994|24979|24956.5|24941.5|72
1649155500000|2022-04-05 10:45:00|24986.5|24971.5|24984|24969|25004|24989|24981.5|24966.5|90
1649155800000|2022-04-05 10:50:00|24986.5|24971.5|25009|24994|25019|25004|24981.5|24966.5|74
1649156100000|2022-04-05 10:55:00|25004|24989|25001.5|24986.5|25021.5|25006.5|24989|24974|87
1649156400000|2022-04-05 11:00:00|24999|24984|24974|24959|24999|24984|24971.5|24956.5|113
1649156700000|2022-04-05 11:05:00|24971.5|24956.5|24939|24924|24986.5|24971.5|24939|24924|193
1649157000000|2022-04-05 11:10:00|24931.5|24916.5|24924|24909|24934|24919|24914|24899|136
1649157300000|2022-04-05 11:15:00|24926.5|24911.5|24939|24924|24941.5|24926.5|24919|24904|52
1649157600000|2022-04-05 11:20:00|24941.5|24926.5|24949|24934|24959|24944|24934|24919|67
1649157900000|2022-04-05 11:25:00|24951.5|24936.5|24969|24954|24979|24964|24946.5|24931.5|75
1649158200000|2022-04-05 11:30:00|24971.5|24956.5|24984|24969|24989|24974|24969|24954|45
1649158500000|2022-04-05 11:35:00|24981.5|24966.5|25019|25004|25019|25004|24981.5|24966.5|73
1649158800000|2022-04-05 11:40:00|25021.5|25006.5|25039|25024|25041.5|25026.5|25014|24999|132
1649159100000|2022-04-05 11:45:00|25034|25019|25016.5|25001.5|25039|25024|25009|24994|98
1649159400000|2022-04-05 11:50:00|25014|24999|25016.5|25001.5|25026.5|25011.5|25011.5|24996.5|39
1649159700000|2022-04-05 11:55:00|25014|24999|25024|25009|25029|25014|25014|24999|44
1649160000000|2022-04-05 12:00:00|25019|25004|25044|25029|25046.5|25031.5|25019|25004|48
1649160300000|2022-04-05 12:05:00|25039|25024|25008.2|24993.2|25039|25024|25008.2|24993.2|70
1649160600000|2022-04-05 12:10:00|25010.7|24995.7|24988.4|24973.4|25010.7|24995.7|24983.4|24968.4|48
1649160900000|2022-04-05 12:15:00|24985.9|24970.9|24975.9|24960.9|24988.4|24973.4|24973.4|24958.4|66
1649161200000|2022-04-05 12:20:00|24978.4|24963.4|24948.4|24933.4|24990.9|24975.9|24948.4|24933.4|79
1649161500000|2022-04-05 12:25:00|24950.9|24935.9|24960.9|24945.9|24978.4|24963.4|24950.9|24935.9|71
1649161800000|2022-04-05 12:30:00|24963.4|24948.4|24980.9|24965.9|24980.9|24965.9|24960.9|24945.9|72
1649162100000|2022-04-05 12:35:00|24983.4|24968.4|24983.4|24968.4|24990.9|24975.9|24973.4|24958.4|80
1649162400000|2022-04-05 12:40:00|24988.4|24973.4|24993.4|24978.4|24993.4|24978.4|24960.9|24945.9|167
1649162700000|2022-04-05 12:45:00|24998.4|24983.4|24988.4|24973.4|24998.4|24983.4|24980.9|24965.9|98
1649163000000|2022-04-05 12:50:00|24985.9|24970.9|24970.9|24955.9|24995.9|24980.9|24963.4|24948.4|107
1649163300000|2022-04-05 12:55:00|24968.4|24953.4|24948.4|24933.4|24983.4|24968.4|24930.9|24915.9|130
1649163600000|2022-04-05 13:00:00|24950.9|24935.9|24973.4|24958.4|24983.4|24968.4|24948.4|24933.4|86
1649163900000|2022-04-05 13:05:00|24968.4|24953.4|24988.4|24973.4|24988.4|24973.4|24958.4|24943.4|82
1649164200000|2022-04-05 13:10:00|24993.4|24978.4|24990.9|24975.9|25003.4|24988.4|24988.4|24973.4|93
1649164500000|2022-04-05 13:15:00|24988.4|24973.4|25008.4|24993.4|25013.4|24998.4|24988.4|24973.4|71
1649164800000|2022-04-05 13:20:00|25003.4|24988.4|24998.4|24983.4|25003.4|24988.4|24985.9|24970.9|112
1649165100000|2022-04-05 13:25:00|25003.4|24988.4|24998.4|24983.4|25015.9|25000.9|24995.9|24980.9|189
1649165400000|2022-04-05 13:30:00|25003.4|24988.4|25033.4|25018.4|25048.4|25033.4|25003.4|24988.4|353
1649165700000|2022-04-05 13:35:00|25035.9|25020.9|25053.4|25038.4|25063.4|25048.4|25033.4|25018.4|135
1649166000000|2022-04-05 13:40:00|25055.9|25040.9|25050.9|25035.9|25063.4|25048.4|25040.9|25025.9|91
1649166300000|2022-04-05 13:45:00|25053.4|25038.4|25058.4|25043.4|25083.4|25068.4|25050.9|25035.9|329
1649166600000|2022-04-05 13:50:00|25055.9|25040.9|25048.4|25033.4|25060.9|25045.9|25013.4|24998.4|155
1649166900000|2022-04-05 13:55:00|25050.9|25035.9|25063.4|25048.4|25068.4|25053.4|25035.9|25020.9|98
1649167200000|2022-04-05 14:00:00|25065.9|25050.9|25073.4|25058.4|25093.4|25078.4|25053.4|25038.4|238
1649167500000|2022-04-05 14:05:00|25070.9|25055.9|24958.4|24943.4|25073.4|25058.4|24948.4|24933.4|270
1649167800000|2022-04-05 14:10:00|24957.1|24942.1|24952.1|24937.1|24979.6|24964.6|24937.1|24922.1|214
1649168100000|2022-04-05 14:15:00|24949.6|24934.6|24892.1|24877.1|24949.6|24934.6|24887.1|24872.1|446
1649168400000|2022-04-05 14:20:00|24889.6|24874.6|24879.6|24864.6|24904.6|24889.6|24869.6|24854.6|299
1649168700000|2022-04-05 14:25:00|24882.1|24867.1|24907.1|24892.1|24917.1|24902.1|24862.1|24847.1|293
1649169000000|2022-04-05 14:30:00|24904.6|24889.6|24907.1|24892.1|24942.1|24927.1|24897.1|24882.1|229
1649169300000|2022-04-05 14:35:00|24904.6|24889.6|24897.1|24882.1|24927.1|24912.1|24887.1|24872.1|161
1649169600000|2022-04-05 14:40:00|24899.6|24884.6|24907.1|24892.1|24914.6|24899.6|24892.1|24877.1|187
1649169900000|2022-04-05 14:45:00|24904.6|24889.6|24967.1|24952.1|24967.1|24952.1|24899.6|24884.6|130
1649170200000|2022-04-05 14:50:00|24964.6|24949.6|24972.1|24957.1|24974.6|24959.6|24949.6|24934.6|138
1649170500000|2022-04-05 14:55:00|24969.6|24954.6|24949.6|24934.6|24972.1|24957.1|24939.6|24924.6|205
1649170800000|2022-04-05 15:00:00|24947.1|24932.1|24932.1|24917.1|24949.6|24934.6|24922.1|24907.1|157
1649171100000|2022-04-05 15:05:00|24934.6|24919.6|24924.6|24909.6|24942.1|24927.1|24907.1|24892.1|117
1649171400000|2022-04-05 15:10:00|24927.1|24912.1|24932.1|24917.1|24942.1|24927.1|24912.1|24897.1|122
1649171700000|2022-04-05 15:15:00|24934.6|24919.6|24917.1|24902.1|24937.1|24922.1|24907.1|24892.1|180
1649172000000|2022-04-05 15:20:00|24919.6|24904.6|24932.1|24917.1|24952.1|24937.1|24919.6|24904.6|146
1649172300000|2022-04-05 15:25:00|24929.6|24914.6|24937.1|24922.1|24947.1|24932.1|24922.1|24907.1|357
1649172600000|2022-04-05 15:30:00|24942.1|24927.1|24982.1|24967.1|24994.6|24979.6|24937.1|24922.1|550
1649172900000|2022-04-05 15:35:00|24984.6|24969.6|24937.1|24922.1|24989.6|24974.6|24917.1|24902.1|387
1649173200000|2022-04-05 15:40:00|24932.1|24917.1|24947.1|24932.1|24957.1|24942.1|24927.1|24912.1|53
1649173500000|2022-04-05 15:45:00|24944.6|24929.6|24942.1|24927.1|24947.1|24932.1|24929.6|24914.6|39
1649173800000|2022-04-05 15:50:00|24944.6|24924.6|24924.6|24904.6|24954.6|24929.6|24914.6|24894.6|32
1649174100000|2022-04-05 15:55:00|24929.6|24909.6|24914.6|24894.6|24934.6|24909.6|24914.6|24889.6|55
1649174400000|2022-04-05 16:00:00|24919.6|24889.6|24914.6|24894.6|24919.6|24899.6|24899.6|24874.6|26
1649174700000|2022-04-05 16:05:00|24919.6|24899.6|24924.6|24904.6|24934.6|24914.6|24919.6|24894.6|16
1649175000000|2022-04-05 16:10:00|24929.6|24909.6|24924.6|24904.6|24929.6|24909.6|24904.6|24884.6|25
1649175300000|2022-04-05 16:15:00|24919.6|24899.6|24894.6|24874.6|24924.6|24899.6|24889.6|24869.6|20
1649175600000|2022-04-05 16:20:00|24889.6|24869.6|24894.6|24869.6|24904.6|24879.6|24879.6|24854.6|15
1649175900000|2022-04-05 16:25:00|24889.6|24864.6|24879.6|24854.6|24894.6|24874.6|24874.6|24854.6|11
1649176200000|2022-04-05 16:30:00|24874.6|24849.6|24879.6|24859.6|24884.6|24864.6|24869.6|24849.6|14
1649176500000|2022-04-05 16:35:00|24874.6|24854.6|24894.6|24874.6|24899.6|24879.6|24869.6|24844.6|34
1649176800000|2022-04-05 16:40:00|24899.6|24869.6|24884.6|24859.6|24899.6|24879.6|24879.6|24859.6|9
1649177100000|2022-04-05 16:45:00|24879.6|24864.6|24899.6|24879.6|24899.6|24879.6|24879.6|24859.6|8
1649177400000|2022-04-05 16:50:00|24894.6|24874.6|24924.6|24899.6|24924.6|24904.6|24894.6|24874.6|31
1649177700000|2022-04-05 16:55:00|24919.6|24904.6|24934.6|24914.6|24939.6|24914.6|24919.6|24899.6|14
1649178000000|2022-04-05 17:00:00|24939.6|24919.6|24929.6|24909.6|24939.6|24919.6|24924.6|24904.6|7
1649178300000|2022-04-05 17:05:00|24934.6|24904.6|24969.6|24944.6|24969.6|24949.6|24929.6|24904.6|31
1649178600000|2022-04-05 17:10:00|24974.6|24949.6|24964.6|24939.6|24974.6|24954.6|24959.6|24939.6|14
1649178900000|2022-04-05 17:15:00|24969.6|24944.6|24974.6|24954.6|24979.6|24959.6|24954.6|24934.6|19
1649179200000|2022-04-05 17:20:00|24979.6|24949.6|24964.6|24939.6|24979.6|24954.6|24959.6|24939.6|5
1649179500000|2022-04-05 17:25:00|24959.6|24944.6|24954.6|24934.6|24964.6|24944.6|24954.6|24929.6|5
1649179800000|2022-04-05 17:30:00|24949.6|24929.6|24939.6|24919.6|24954.6|24934.6|24939.6|24914.6|3
1649180100000|2022-04-05 17:35:00|24934.6|24914.6|24924.6|24904.6|24944.6|24924.6|24924.6|24904.6|40
1649180400000|2022-04-05 17:40:00|24919.6|24899.6|24904.6|24879.6|24924.6|24904.6|24904.6|24879.6|14
1649180700000|2022-04-05 17:45:00|24899.6|24884.6|24904.6|24879.6|24914.6|24894.6|24889.6|24869.6|28
1649181000000|2022-04-05 17:50:00|24899.6|24874.6|24884.6|24864.6|24909.6|24884.6|24884.6|24859.6|12
1649181300000|2022-04-05 17:55:00|24889.6|24859.6|24904.6|24884.6|24909.6|24889.6|24884.6|24859.6|20
1649181600000|2022-04-05 18:00:00|24899.6|24879.6|24899.6|24874.6|24914.6|24889.6|24889.6|24869.6|17
1649181900000|2022-04-05 18:05:00|24894.6|24864.6|24884.6|24859.6|24894.6|24874.6|24879.6|24859.6|32
1649182200000|2022-04-05 18:10:00|24879.6|24864.6|24894.6|24869.6|24899.6|24879.6|24879.6|24854.6|7
1649182500000|2022-04-05 18:15:00|24889.6|24864.6|24919.6|24899.6|24919.6|24899.6|24884.6|24864.6|8
1649182800000|2022-04-05 18:20:00|24924.6|24904.6|24924.6|24899.6|24934.6|24914.6|24914.6|24894.6|7
1649183100000|2022-04-05 18:25:00|24929.6|24904.6|24912.1|24897.1|24934.6|24909.6|24909.6|24889.6|1
1649183400000|2022-04-05 18:30:00|24914.6|24899.6|24899.6|24884.6|24914.6|24899.6|24897.1|24882.1|5
1649183700000|2022-04-05 18:35:00|24902.1|24887.1|24902.1|24887.1|24914.6|24899.6|24897.1|24882.1|3
1649184000000|2022-04-05 18:40:00|24904.6|24889.6|24919.6|24904.6|24924.6|24909.6|24897.1|24882.1|6
1649184300000|2022-04-05 18:45:00|24922.1|24907.1|24924.6|24909.6|24932.1|24917.1|24912.1|24897.1|6
1649184600000|2022-04-05 18:50:00|24922.1|24907.1|24924.6|24909.6|24929.6|24914.6|24919.6|24904.6|3
1649184900000|2022-04-05 18:55:00|24922.1|24907.1|24899.6|24884.6|24929.6|24914.6|24897.1|24882.1|6
1649185200000|2022-04-05 19:00:00|24902.1|24887.1|24884.6|24869.6|24912.1|24897.1|24884.6|24869.6|7
1649185500000|2022-04-05 19:05:00|24887.1|24872.1|24877.1|24862.1|24887.1|24872.1|24874.6|24859.6|17
1649185800000|2022-04-05 19:10:00|24879.6|24864.6|24859.6|24844.6|24882.1|24867.1|24852.1|24837.1|16
1649186100000|2022-04-05 19:15:00|24857.1|24842.1|24852.1|24837.1|24867.1|24852.1|24849.6|24834.6|15
1649186400000|2022-04-05 19:20:00|24849.6|24834.6|24877.1|24862.1|24877.1|24862.1|24839.6|24824.6|16
1649186700000|2022-04-05 19:25:00|24872.1|24857.1|24852.1|24837.1|24872.1|24857.1|24847.1|24832.1|9
1649187000000|2022-04-05 19:30:00|24849.6|24834.6|24832.1|24817.1|24852.1|24837.1|24832.1|24817.1|24
1649187300000|2022-04-05 19:35:00|24827.1|24812.1|24822.1|24807.1|24842.1|24827.1|24812.1|24797.1|56
1649187600000|2022-04-05 19:40:00|24824.6|24809.6|24844.6|24829.6|24847.1|24832.1|24809.6|24794.6|29
1649187900000|2022-04-05 19:45:00|24847.1|24832.1|24822.1|24807.1|24847.1|24832.1|24822.1|24807.1|21
1649188200000|2022-04-05 19:50:00|24827.1|24812.1|24877.1|24862.1|24887.1|24872.1|24824.6|24809.6|33
1649188500000|2022-04-05 19:55:00|24884.6|24869.6|24874.6|24859.6|24887.1|24872.1|24867.1|24852.1|34
1649188800000|2022-04-05 20:00:00|24892.9|24852.9|24894.6|24854.6|24898.3|24858.3|24872.9|24832.9|0
1649189100000|2022-04-05 20:05:00|24896.4|24856.4|24896.4|24856.4|24902.1|24862.1|24892.7|24852.7|0
1649189400000|2022-04-05 20:10:00|24894.6|24854.6|24884.6|24844.6|24898.3|24858.3|24884.6|24844.6|0
1649189700000|2022-04-05 20:15:00|24884.7|24844.7|24900.2|24860.2|24900.2|24860.2|24884.6|24844.6|0
1649190000000|2022-04-05 20:20:00|24900.1|24860.1|24888.4|24848.4|24900.1|24860.1|24888.4|24848.4|0
1649190300000|2022-04-05 20:25:00|24890.2|24850.2|24888.4|24848.4|24891.5|24851.5|24886.5|24846.5|0
1649190600000|2022-04-05 20:30:00|24890.2|24850.2|24896.4|24856.4|24898.3|24858.3|24890.2|24850.2|0
1649190900000|2022-04-05 20:35:00|24896.5|24856.5|24898.3|24858.3|24898.3|24858.3|24895.2|24855.2|0
1649191200000|2022-04-05 20:40:00|24898.4|24858.4|24898.3|24858.3|24902.1|24862.1|24898.3|24858.3|0
1649191500000|2022-04-05 20:45:00|24898.4|24858.4|24906.4|24866.4|24908.3|24868.3|24898.4|24858.4|0
1649191800000|2022-04-05 20:50:00|24908.3|24868.3|24923.6|24883.6|24923.6|24883.6|24908.3|24868.3|0
1649192100000|2022-04-05 20:55:00|24923.5|24883.5|24927.3|24887.3|24928.5|24888.5|24921.7|24881.7|0
1649192400000|2022-04-05 21:00:00|24927.9|24887.9|24928.5|24888.5|24931.5|24891.5|24927.3|24887.3|0
1649192700000|2022-04-05 21:05:00|24927.3|24887.3|24926.1|24886.1|24927.3|24887.3|24926.1|24886.1|0
1649193000000|2022-04-05 21:10:00|24926.7|24886.7|24928.5|24888.5|24929.7|24889.7|24926.7|24886.7|0
1649193300000|2022-04-05 21:15:00|24929.1|24889.1|24930.3|24890.3|24931.5|24891.5|24927.3|24887.3|0
1649193600000|2022-04-05 21:20:00|24927.9|24887.9|24931.5|24891.5|24932.8|24892.8|24927.3|24887.3|0
1649193900000|2022-04-05 21:25:00|24932.2|24892.2|24934|24894|24935.8|24895.8|24929.1|24889.1|0
1649194200000|2022-04-05 21:30:00|24934.6|24894.6|24930.9|24890.9|24934.6|24894.6|24927.3|24887.3|0
1649194500000|2022-04-05 21:35:00|24938.2|24898.2|24935.8|24895.8|24938.2|24898.2|24935.2|24895.2|0
1649194800000|2022-04-05 21:40:00|24935.2|24895.2|24935.2|24895.2|24935.8|24895.8|24935.2|24895.2|0
1649195100000|2022-04-05 21:45:00|24934.6|24894.6|24932.8|24892.8|24934.6|24894.6|24932.2|24892.2|0
1649195400000|2022-04-05 21:50:00|24932.2|24892.2|24931.5|24891.5|24932.2|24892.2|24931.5|24891.5|0
1649195700000|2022-04-05 21:55:00|24932.2|24892.2|24933.2|24893.2|24933.4|24893.4|24931.5|24891.5|0
1649196000000|2022-04-05 22:00:00|24926.5|24886.5|24917.8|24877.8|24930.2|24890.2|24917.8|24877.8|0
1649196300000|2022-04-05 22:05:00|24919.6|24879.6|24911.6|24871.6|24919.6|24879.6|24909.7|24869.7|0
1649196600000|2022-04-05 22:10:00|24913.4|24873.4|24906|24866|24913.4|24873.4|24906|24866|0
1649196900000|2022-04-05 22:15:00|24907.8|24867.8|24907.8|24867.8|24909.7|24869.7|24903.5|24863.5|0
1649197200000|2022-04-05 22:20:00|24908.4|24868.4|24896|24856|24909.7|24869.7|24896|24856|0
1649197500000|2022-04-05 22:25:00|24894.8|24854.8|24894.1|24854.1|24896|24856|24889.8|24849.8|0
1649197800000|2022-04-05 22:30:00|24894.2|24854.2|24907.8|24867.8|24909.7|24869.7|24894.2|24854.2|0
1649198100000|2022-04-05 22:35:00|24908.4|24868.4|24906.8|24866.8|24911.6|24871.6|24899.7|24859.7|0
1649198400000|2022-04-05 22:40:00|24909.3|24869.3|24914.9|24874.9|24919.2|24879.2|24909.3|24869.3|0
1649198700000|2022-04-05 22:45:00|24916.1|24876.1|24916.8|24876.8|24919.2|24879.2|24914.9|24874.9|0
1649199000000|2022-04-05 22:50:00|24919.2|24879.2|24921.1|24881.1|24923|24883|24916.8|24876.8|0
1649199300000|2022-04-05 22:55:00|24919.2|24879.2|24919.2|24879.2|24921.1|24881.1|24919.2|24879.2|0
1649199600000|2022-04-05 23:00:00|24919.4|24879.4|24919.4|24879.4|24923.2|24883.2|24917|24877|0
1649199900000|2022-04-05 23:05:00|24917|24877|24909.5|24869.5|24917|24877|24909.5|24869.5|0
1649200200000|2022-04-05 23:10:00|24911.3|24871.3|24905.1|24865.1|24911.3|24871.3|24905.1|24865.1|0
1649200500000|2022-04-05 23:15:00|24904.5|24864.5|24909.5|24869.5|24909.5|24869.5|24903.3|24863.3|0
1649200800000|2022-04-05 23:20:00|24911.3|24871.3|24907|24867|24911.3|24871.3|24907|24867|0
1649201100000|2022-04-05 23:25:00|24905.1|24865.1|24903.3|24863.3|24907|24867|24901.4|24861.4|0
1649201400000|2022-04-05 23:30:00|24905.1|24865.1|24909.5|24869.5|24909.5|24869.5|24905.1|24865.1|0
1649201700000|2022-04-05 23:35:00|24911.3|24871.3|24909.5|24869.5|24911.3|24871.3|24907|24867|0
1649202000000|2022-04-05 23:40:00|24910.1|24870.1|24926.9|24886.9|24928.1|24888.1|24910.1|24870.1|0
1649202300000|2022-04-05 23:45:00|24925|24885|24915.1|24875.1|24926.9|24886.9|24915.1|24875.1|0
1649202600000|2022-04-05 23:50:00|24917|24877|24917|24877|24921.3|24881.3|24915.1|24875.1|0
1649202900000|2022-04-05 23:55:00|24916.9|24876.9|24907|24867|24916.9|24876.9|24901.4|24861.4|0
1649203200000|2022-04-06 00:00:00|24905.1|24865.1|24891.3|24851.3|24905.1|24865.1|24887.5|24847.5|0
1649203500000|2022-04-06 00:05:00|24891.2|24851.2|24914.9|24874.9|24919.2|24879.2|24885.7|24845.7|0
1649203800000|2022-04-06 00:10:00|24916.8|24876.8|24921.1|24881.1|24926.7|24886.7|24916.8|24876.8|0
1649204100000|2022-04-06 00:15:00|24919.9|24879.9|24905|24865|24929.6|24889.6|24901.8|24861.8|0
1649204400000|2022-04-06 00:20:00|24906.1|24866.1|24889.4|24849.4|24908.1|24868.1|24886.3|24846.3|0
1649204700000|2022-04-06 00:25:00|24891.8|24851.8|24880.9|24840.9|24901.9|24861.9|24880.9|24840.9|0
1649205000000|2022-04-06 00:30:00|24878.5|24838.5|24868.4|24828.4|24880.8|24840.8|24868.4|24828.4|0
1649205300000|2022-04-06 00:35:00|24868.3|24828.3|24868.4|24828.4|24868.4|24828.4|24855.9|24815.9|0
1649205600000|2022-04-06 00:40:00|24868.5|24828.5|24855.9|24815.9|24868.5|24828.5|24855.9|24815.9|0
1649205900000|2022-04-06 00:45:00|24855.8|24815.8|24849.5|24809.5|24855.8|24815.8|24837.1|24797.1|0
1649206200000|2022-04-06 00:50:00|24847.1|24807.1|24843.3|24803.3|24849.5|24809.5|24843.3|24803.3|0
1649206500000|2022-04-06 00:55:00|24840.9|24800.9|24817.9|24777.9|24840.9|24800.9|24817.9|24777.9|0
1649206800000|2022-04-06 01:00:00|24815.6|24775.6|24824.1|24784.1|24824.2|24784.2|24805.4|24765.4|0
1649207100000|2022-04-06 01:05:00|24824.2|24784.2|24842.9|24802.9|24842.9|24802.9|24817.9|24777.9|0
1649207400000|2022-04-06 01:10:00|24841.7|24801.7|24838.8|24798.8|24841.7|24801.7|24836.7|24796.7|0
1649207700000|2022-04-06 01:15:00|24841.1|24801.1|24876.3|24836.3|24876.3|24836.3|24841.1|24801.1|0
1649208000000|2022-04-06 01:20:00|24876.2|24836.2|24870|24830|24876.3|24836.3|24866.9|24826.9|0
1649208300000|2022-04-06 01:25:00|24870.1|24830.1|24851.5|24811.5|24870.1|24830.1|24851.5|24811.5|0
1649208600000|2022-04-06 01:30:00|24851.4|24811.4|24839|24799|24851.5|24811.5|24832.7|24792.7|0
1649208900000|2022-04-06 01:35:00|24839.1|24799.1|24820.3|24780.3|24839.1|24799.1|24814.1|24774.1|0
1649209200000|2022-04-06 01:40:00|24817.9|24777.9|24826.5|24786.5|24826.6|24786.6|24814|24774|0
1649209500000|2022-04-06 01:45:00|24826.6|24786.6|24820.2|24780.2|24826.6|24786.6|24801.5|24761.5|0
1649209800000|2022-04-06 01:50:00|24817.8|24777.8|24813.9|24773.9|24826.4|24786.4|24813.9|24773.9|0
1649210100000|2022-04-06 01:55:00|24813.8|24773.8|24801.4|24761.4|24813.9|24773.9|24795.2|24755.2|0
1649210400000|2022-04-06 02:00:00|24801.6|24761.6|24801.6|24761.6|24807.9|24767.9|24795.4|24755.4|0
1649210700000|2022-04-06 02:05:00|24801.7|24761.7|24808|24768|24808|24768|24801.6|24761.6|0
1649211000000|2022-04-06 02:10:00|24807.9|24767.9|24801.7|24761.7|24807.9|24767.9|24801.7|24761.7|0
1649211300000|2022-04-06 02:15:00|24801.6|24761.6|24795.4|24755.4|24801.7|24761.7|24795.4|24755.4|0
1649211600000|2022-04-06 02:20:00|24795.5|24755.5|24801.8|24761.8|24801.8|24761.8|24795.4|24755.4|0
1649211900000|2022-04-06 02:25:00|24804.2|24764.2|24808|24768|24808.1|24768.1|24801.8|24761.8|0
1649212200000|2022-04-06 02:30:00|24806.8|24766.8|24814.3|24774.3|24814.4|24774.4|24801.7|24761.7|0
1649212500000|2022-04-06 02:35:00|24814.4|24774.4|24817.5|24777.5|24820.6|24780.6|24814.3|24774.3|0
1649212800000|2022-04-06 02:40:00|24816.3|24776.3|24811.2|24771.2|24816.3|24776.3|24808.1|24768.1|0
1649213100000|2022-04-06 02:45:00|24810.1|24770.1|24808.1|24768.1|24814.4|24774.4|24808.1|24768.1|0
1649213400000|2022-04-06 02:50:00|24805.7|24765.7|24814.4|24774.4|24814.4|24774.4|24801.9|24761.9|0
1649213700000|2022-04-06 02:55:00|24814.3|24774.3|24814.4|24774.4|24814.4|24774.4|24808.1|24768.1|0
1649214000000|2022-04-06 03:00:00|24814.3|24774.3|24814.4|24774.4|24820.7|24780.7|24814.3|24774.3|0
1649214300000|2022-04-06 03:05:00|24814.5|24774.5|24814.5|24774.5|24814.5|24774.5|24814.5|24774.5|0
1649214600000|2022-04-06 03:10:00|24816.8|24776.8|24814.4|24774.4|24820.7|24780.7|24814.3|24774.3|0
1649214900000|2022-04-06 03:15:00|24812|24772|24814.4|24774.4|24814.4|24774.4|24808.2|24768.2|0
1649215200000|2022-04-06 03:20:00|24813.2|24773.2|24808.1|24768.1|24814.4|24774.4|24808.1|24768.1|0
1649215500000|2022-04-06 03:25:00|24805.7|24765.7|24808.1|24768.1|24808.2|24768.2|24801.9|24761.9|0
1649215800000|2022-04-06 03:30:00|24807|24767|24801.9|24761.9|24808.2|24768.2|24801.9|24761.9|0
1649216100000|2022-04-06 03:35:00|24802|24762|24808|24768|24808.1|24768.1|24801.8|24761.8|0
1649216400000|2022-04-06 03:40:00|24806.8|24766.8|24795.5|24755.5|24806.8|24766.8|24795.5|24755.5|0
1649216700000|2022-04-06 03:45:00|24796.7|24756.7|24807.5|24767.5|24807.5|24767.5|24795.4|24755.4|0
1649217000000|2022-04-06 03:50:00|24806.4|24766.4|24813.8|24773.8|24813.8|24773.8|24801.3|24761.3|0
1649217300000|2022-04-06 03:55:00|24812.6|24772.6|24813.8|24773.8|24813.8|24773.8|24807.5|24767.5|0
1649217600000|2022-04-06 04:00:00|24813.9|24773.9|24813.9|24773.9|24813.9|24773.9|24813.9|24773.9|0
1649217900000|2022-04-06 04:05:00|24814|24774|24826.4|24786.4|24826.4|24786.4|24814|24774|0
1649218200000|2022-04-06 04:10:00|24827.6|24787.6|24832.6|24792.6|24832.6|24792.6|24826.4|24786.4|0
1649218500000|2022-04-06 04:15:00|24832.7|24792.7|24839|24799|24845.2|24805.2|24832.7|24792.7|0
1649218800000|2022-04-06 04:20:00|24838.9|24798.9|24838.9|24798.9|24839|24799|24838.9|24798.9|0
1649219100000|2022-04-06 04:25:00|24839|24799|24832.7|24792.7|24839|24799|24832.7|24792.7|0
1649219400000|2022-04-06 04:30:00|24832.6|24792.6|24826.4|24786.4|24832.7|24792.7|24826.4|24786.4|0
1649219700000|2022-04-06 04:35:00|24826.3|24786.3|24826.3|24786.3|24826.4|24786.4|24826.3|24786.3|0
1649220000000|2022-04-06 04:40:00|24826.4|24786.4|24826.4|24786.4|24832.6|24792.6|24826.4|24786.4|0
1649220300000|2022-04-06 04:45:00|24826.5|24786.5|24826.5|24786.5|24832.7|24792.7|24826.4|24786.4|0
1649220600000|2022-04-06 04:50:00|24826.4|24786.4|24820.2|24780.2|24826.4|24786.4|24820.2|24780.2|0
1649220900000|2022-04-06 04:55:00|24820.3|24780.3|24820.2|24780.2|24826.5|24786.5|24820.2|24780.2|0
1649221200000|2022-04-06 05:00:00|24820.3|24780.3|24832.8|24792.8|24832.8|24792.8|24820.2|24780.2|0
1649221500000|2022-04-06 05:05:00|24832.7|24792.7|24845.4|24805.4|24845.4|24805.4|24826.5|24786.5|0
1649221800000|2022-04-06 05:10:00|24845.3|24805.3|24839.1|24799.1|24845.3|24805.3|24839.1|24799.1|0
1649222100000|2022-04-06 05:15:00|24841.5|24801.5|24851.2|24811.2|24857.5|24817.5|24841.5|24801.5|0
1649222400000|2022-04-06 05:20:00|24851.3|24811.3|24857.5|24817.5|24857.5|24817.5|24851.2|24811.2|0
1649222700000|2022-04-06 05:25:00|24855.1|24815.1|24863.8|24823.8|24863.8|24823.8|24851.2|24811.2|0
1649223000000|2022-04-06 05:30:00|24863.7|24823.7|24870|24830|24870|24830|24863.7|24823.7|0
1649223300000|2022-04-06 05:35:00|24872.3|24832.3|24876.1|24836.1|24882.4|24842.4|24872.3|24832.3|0
1649223600000|2022-04-06 05:40:00|24876.2|24836.2|24876|24836|24882.4|24842.4|24869.8|24829.8|0
1649223900000|2022-04-06 05:45:00|24873.7|24833.7|24876|24836|24876.1|24836.1|24869.8|24829.8|0
1649224200000|2022-04-06 05:50:00|24875.9|24835.9|24875.9|24835.9|24876|24836|24869.8|24829.8|0
1649224500000|2022-04-06 05:55:00|24874.7|24834.7|24875.8|24835.8|24875.9|24835.9|24869.6|24829.6|0
1649224800000|2022-04-06 06:00:00|24875.7|24835.7|24894.6|24879.6|24904.6|24889.6|24869.6|24829.6|50
1649225100000|2022-04-06 06:05:00|24892.1|24877.1|24899.6|24884.6|24899.6|24884.6|24869.6|24854.6|38
1649225400000|2022-04-06 06:10:00|24902.1|24887.1|24914.6|24899.6|24919.6|24904.6|24897.1|24882.1|14
1649225700000|2022-04-06 06:15:00|24917.1|24902.1|24904.6|24889.6|24917.1|24902.1|24902.1|24887.1|3
1649226000000|2022-04-06 06:20:00|24907.1|24892.1|24899.6|24884.6|24912.1|24897.1|24892.1|24877.1|7
1649226300000|2022-04-06 06:25:00|24902.1|24887.1|24909.6|24894.6|24919.6|24904.6|24902.1|24887.1|8
1649226600000|2022-04-06 06:30:00|24912.1|24897.1|24927.1|24912.1|24929.6|24914.6|24902.1|24887.1|15
1649226900000|2022-04-06 06:35:00|24924.6|24909.6|24939.6|24924.6|24944.6|24929.6|24924.6|24909.6|10
1649227200000|2022-04-06 06:40:00|24937.1|24922.1|24952.1|24937.1|24957.1|24942.1|24937.1|24922.1|9
1649227500000|2022-04-06 06:45:00|24954.6|24939.6|24957.1|24942.1|24957.1|24942.1|24947.1|24932.1|8
1649227800000|2022-04-06 06:50:00|24954.6|24939.6|24934.6|24919.6|24954.6|24939.6|24932.1|24917.1|43
1649228100000|2022-04-06 06:55:00|24932.1|24917.1|24897.1|24882.1|24942.1|24927.1|24894.6|24879.6|94
1649228400000|2022-04-06 07:00:00|24894.6|24879.6|24884.6|24869.6|24947.1|24932.1|24882.1|24867.1|480
1649228700000|2022-04-06 07:05:00|24887.1|24872.1|24969.6|24954.6|24972.1|24957.1|24839.6|24824.6|357
1649229000000|2022-04-06 07:10:00|24972.1|24957.1|24999.6|24984.6|25024.6|25009.6|24947.1|24932.1|446
1649229300000|2022-04-06 07:15:00|25002.1|24987.1|24952.1|24937.1|25007.1|24992.1|24932.1|24917.1|333
1649229600000|2022-04-06 07:20:00|24949.6|24934.6|24909.6|24894.6|24949.6|24934.6|24902.1|24887.1|189
1649229900000|2022-04-06 07:25:00|24907.1|24892.1|24942.1|24927.1|24957.1|24942.1|24897.1|24882.1|222
1649230200000|2022-04-06 07:30:00|24937.1|24922.1|24807.1|24792.1|24937.1|24922.1|24807.1|24792.1|389
1649230500000|2022-04-06 07:35:00|24812.1|24797.1|24784.6|24769.6|24842.1|24827.1|24782.1|24767.1|272
1649230800000|2022-04-06 07:40:00|24781.4|24766.4|24746.4|24731.4|24798.9|24783.9|24733.9|24718.9|279
1649231100000|2022-04-06 07:45:00|24743.9|24728.9|24708.9|24693.9|24743.9|24728.9|24683.9|24668.9|409
1649231400000|2022-04-06 07:50:00|24706.4|24691.4|24703.9|24688.9|24723.9|24708.9|24686.4|24671.4|196
1649231700000|2022-04-06 07:55:00|24698.9|24683.9|24678.9|24663.9|24711.4|24696.4|24661.4|24646.4|177
1649232000000|2022-04-06 08:00:00|24681.4|24666.4|24726.4|24711.4|24736.4|24721.4|24673.9|24658.9|153
1649232300000|2022-04-06 08:05:00|24723.9|24708.9|24731.4|24716.4|24743.9|24728.9|24711.4|24696.4|176
1649232600000|2022-04-06 08:10:00|24728.9|24713.9|24731.4|24716.4|24741.4|24726.4|24698.9|24683.9|117
1649232900000|2022-04-06 08:15:00|24728.9|24713.9|24676.4|24661.4|24746.4|24731.4|24661.4|24646.4|208
1649233200000|2022-04-06 08:20:00|24673.9|24658.9|24623.9|24608.9|24681.4|24666.4|24613.9|24598.9|324
1649233500000|2022-04-06 08:25:00|24626.4|24611.4|24646.4|24631.4|24656.4|24641.4|24618.9|24603.9|129
1649233800000|2022-04-06 08:30:00|24643.9|24628.9|24623.9|24608.9|24673.9|24658.9|24618.9|24603.9|204
1649234100000|2022-04-06 08:35:00|24621.4|24606.4|24578.9|24563.9|24631.4|24616.4|24573.9|24558.9|391
1649234400000|2022-04-06 08:40:00|24581.4|24566.4|24561.4|24546.4|24598.9|24583.9|24541.4|24526.4|321
1649234700000|2022-04-06 08:45:00|24563.9|24548.9|24638.9|24623.9|24648.9|24633.9|24556.4|24541.4|238
1649235000000|2022-04-06 08:50:00|24633.9|24618.9|24653.9|24638.9|24668.9|24653.9|24633.9|24618.9|388
1649235300000|2022-04-06 08:55:00|24648.9|24633.9|24673.9|24658.9|24676.4|24661.4|24633.9|24618.9|128
1649235600000|2022-04-06 09:00:00|24676.4|24661.4|24671.4|24656.4|24708.9|24693.9|24668.9|24653.9|198
1649235900000|2022-04-06 09:05:00|24673.9|24658.9|24663.9|24648.9|24691.4|24676.4|24653.9|24638.9|140
1649236200000|2022-04-06 09:10:00|24666.4|24651.4|24661.4|24646.4|24688.9|24673.9|24646.4|24631.4|197
1649236500000|2022-04-06 09:15:00|24658.9|24643.9|24673.9|24658.9|24688.9|24673.9|24633.9|24618.9|133
1649236800000|2022-04-06 09:20:00|24671.4|24656.4|24668.9|24653.9|24673.9|24658.9|24653.9|24638.9|60
1649237100000|2022-04-06 09:25:00|24673.9|24658.9|24633.9|24618.9|24676.4|24661.4|24633.9|24618.9|81
1649237400000|2022-04-06 09:30:00|24638.9|24623.9|24628.9|24613.9|24646.4|24631.4|24623.9|24608.9|76
1649237700000|2022-04-06 09:35:00|24631.4|24616.4|24623.9|24608.9|24633.9|24618.9|24613.9|24598.9|56
1649238000000|2022-04-06 09:40:00|24626.4|24611.4|24621.4|24606.4|24643.9|24628.9|24603.9|24588.9|106
1649238300000|2022-04-06 09:45:00|24618.9|24603.9|24626.4|24611.4|24643.9|24628.9|24616.4|24601.4|76
1649238600000|2022-04-06 09:50:00|24623.9|24608.9|24643.9|24628.9|24656.4|24641.4|24608.9|24593.9|166
1649238900000|2022-04-06 09:55:00|24648.9|24633.9|24673.9|24658.9|24686.4|24671.4|24633.9|24618.9|115
1649239200000|2022-04-06 10:00:00|24676.4|24661.4|24668.9|24653.9|24681.4|24666.4|24651.4|24636.4|114
1649239500000|2022-04-06 10:05:00|24671.4|24656.4|24658.9|24643.9|24681.4|24666.4|24653.9|24638.9|80
1649239800000|2022-04-06 10:10:00|24656.4|24641.4|24593.9|24578.9|24658.9|24643.9|24573.9|24558.9|451
1649240100000|2022-04-06 10:15:00|24596.4|24581.4|24583.9|24568.9|24603.9|24588.9|24563.9|24548.9|121
1649240400000|2022-04-06 10:20:00|24588.9|24573.9|24596.4|24581.4|24598.9|24583.9|24563.9|24548.9|108
1649240700000|2022-04-06 10:25:00|24593.9|24578.9|24628.9|24613.9|24638.9|24623.9|24588.9|24573.9|104
1649241000000|2022-04-06 10:30:00|24633.9|24618.9|24613.9|24598.9|24633.9|24618.9|24603.9|24588.9|66
1649241300000|2022-04-06 10:35:00|24616.4|24601.4|24593.9|24578.9|24623.9|24608.9|24588.9|24573.9|45
1649241600000|2022-04-06 10:40:00|24596.4|24581.4|24626.4|24611.4|24633.9|24618.9|24593.9|24578.9|158
1649241900000|2022-04-06 10:45:00|24623.9|24608.9|24593.9|24578.9|24626.4|24611.4|24593.9|24578.9|85
1649242200000|2022-04-06 10:50:00|24591.4|24576.4|24588.9|24573.9|24591.4|24576.4|24563.9|24548.9|132
1649242500000|2022-04-06 10:55:00|24583.9|24568.9|24563.9|24548.9|24583.9|24568.9|24558.9|24543.9|84
1649242800000|2022-04-06 11:00:00|24566.4|24551.4|24543.9|24528.9|24573.9|24558.9|24543.9|24528.9|104
1649243100000|2022-04-06 11:05:00|24546.4|24531.4|24518.9|24503.9|24546.4|24531.4|24516.4|24501.4|169
1649243400000|2022-04-06 11:10:00|24516.4|24501.4|24503.9|24488.9|24533.9|24518.9|24498.9|24483.9|123
1649243700000|2022-04-06 11:15:00|24508.9|24493.9|24496.4|24481.4|24523.9|24508.9|24493.9|24478.9|159
1649244000000|2022-04-06 11:20:00|24493.9|24478.9|24468.9|24453.9|24503.9|24488.9|24468.9|24453.9|160
1649244300000|2022-04-06 11:25:00|24466.4|24451.4|24453.9|24438.9|24483.9|24468.9|24453.9|24438.9|247
1649244600000|2022-04-06 11:30:00|24456.4|24441.4|24453.9|24438.9|24463.9|24448.9|24443.9|24428.9|81
1649244900000|2022-04-06 11:35:00|24456.4|24441.4|24453.9|24438.9|24466.4|24451.4|24448.9|24433.9|129
1649245200000|2022-04-06 11:40:00|24448.6|24433.6|24426.1|24411.1|24451.1|24436.1|24423.6|24408.6|91
1649245500000|2022-04-06 11:45:00|24428.6|24413.6|24453.6|24438.6|24453.6|24438.6|24426.1|24411.1|82
1649245800000|2022-04-06 11:50:00|24451.1|24436.1|24428.6|24413.6|24453.6|24438.6|24423.6|24408.6|82
1649246100000|2022-04-06 11:55:00|24426.1|24411.1|24406.1|24391.1|24438.6|24423.6|24406.1|24391.1|159
1649246400000|2022-04-06 12:00:00|24403.6|24388.6|24393.6|24378.6|24408.6|24393.6|24378.6|24363.6|126
1649246700000|2022-04-06 12:05:00|24398.6|24383.6|24386.1|24371.1|24403.6|24388.6|24371.1|24356.1|169
1649247000000|2022-04-06 12:10:00|24388.6|24373.6|24408.6|24393.6|24413.6|24398.6|24373.6|24358.6|189
1649247300000|2022-04-06 12:15:00|24406.1|24391.1|24403.6|24388.6|24408.6|24393.6|24378.6|24363.6|126
1649247600000|2022-04-06 12:20:00|24401.1|24386.1|24426.1|24411.1|24433.6|24418.6|24398.6|24383.6|141
1649247900000|2022-04-06 12:25:00|24423.6|24408.6|24423.6|24408.6|24438.6|24423.6|24416.1|24401.1|51
1649248200000|2022-04-06 12:30:00|24426.1|24411.1|24408.6|24393.6|24428.6|24413.6|24388.6|24373.6|164
1649248500000|2022-04-06 12:35:00|24413.6|24398.6|24386.1|24371.1|24413.6|24398.6|24383.6|24368.6|119
1649248800000|2022-04-06 12:40:00|24378.6|24363.6|24361.1|24346.1|24383.6|24368.6|24353.6|24338.6|181
1649249100000|2022-04-06 12:45:00|24358.6|24343.6|24333.6|24318.6|24373.6|24358.6|24328.6|24313.6|201
1649249400000|2022-04-06 12:50:00|24328.6|24313.6|24326.1|24311.1|24358.6|24343.6|24321.1|24306.1|243
1649249700000|2022-04-06 12:55:00|24323.6|24308.6|24348.6|24333.6|24358.6|24343.6|24323.6|24308.6|159
1649250000000|2022-04-06 13:00:00|24343.6|24328.6|24373.6|24358.6|24378.6|24363.6|24338.6|24323.6|82
1649250300000|2022-04-06 13:05:00|24378.6|24363.6|24358.6|24343.6|24378.6|24363.6|24356.1|24341.1|128
1649250600000|2022-04-06 13:10:00|24361.1|24346.1|24331.1|24316.1|24368.6|24353.6|24323.6|24308.6|180
1649250900000|2022-04-06 13:15:00|24333.6|24318.6|24333.6|24318.6|24348.6|24333.6|24328.6|24313.6|112
1649251200000|2022-04-06 13:20:00|24331.1|24316.1|24328.6|24313.6|24343.6|24328.6|24318.6|24303.6|149
1649251500000|2022-04-06 13:25:00|24331.1|24316.1|24313.6|24298.6|24333.6|24318.6|24308.6|24293.6|128
1649251800000|2022-04-06 13:30:00|24308.6|24293.6|24273.6|24258.6|24353.6|24338.6|24258.6|24243.6|502
1649252100000|2022-04-06 13:35:00|24276.1|24261.1|24278.6|24263.6|24283.6|24268.6|24248.6|24233.6|312
1649252400000|2022-04-06 13:40:00|24276.1|24261.1|24248.6|24233.6|24288.6|24273.6|24243.6|24228.6|217
1649252700000|2022-04-06 13:45:00|24253.6|24238.6|24223.6|24208.6|24271.1|24256.1|24223.6|24208.6|243
1649253000000|2022-04-06 13:50:00|24221.1|24206.1|24251.1|24236.1|24263.6|24248.6|24218.6|24203.6|260
1649253300000|2022-04-06 13:55:00|24248.6|24233.6|24223.6|24208.6|24271.1|24256.1|24223.6|24208.6|155
1649253600000|2022-04-06 14:00:00|24228.6|24213.6|24223.6|24208.6|24258.6|24243.6|24218.6|24203.6|306
1649253900000|2022-04-06 14:05:00|24221.1|24206.1|24211.1|24196.1|24236.1|24221.1|24208.6|24193.6|185
1649254200000|2022-04-06 14:10:00|24209.5|24194.5|24252|24237|24254.5|24239.5|24202|24187|182
1649254500000|2022-04-06 14:15:00|24249.5|24234.5|24304.5|24289.5|24309.5|24294.5|24247|24232|239
1649254800000|2022-04-06 14:20:00|24302|24287|24322|24307|24347|24332|24302|24287|233
1649255100000|2022-04-06 14:25:00|24319.5|24304.5|24274.5|24259.5|24324.5|24309.5|24274.5|24259.5|221
1649255400000|2022-04-06 14:30:00|24272|24257|24297|24282|24322|24307|24272|24257|195
1649255700000|2022-04-06 14:35:00|24299.5|24284.5|24332|24317|24332|24317|24297|24282|113
1649256000000|2022-04-06 14:40:00|24329.5|24314.5|24392|24377|24397|24382|24302|24287|421
1649256300000|2022-04-06 14:45:00|24389.5|24374.5|24432|24417|24447|24432|24374.5|24359.5|824
1649256600000|2022-04-06 14:50:00|24427|24412|24427|24412|24452|24437|24417|24402|415
1649256900000|2022-04-06 14:55:00|24424.5|24409.5|24412|24397|24437|24422|24394.5|24379.5|211
1649257200000|2022-04-06 15:00:00|24407|24392|24437|24422|24457|24442|24402|24387|299
1649257500000|2022-04-06 15:05:00|24434.5|24419.5|24427|24412|24439.5|24424.5|24412|24397|301
1649257800000|2022-04-06 15:10:00|24422|24407|24417|24402|24432|24417|24407|24392|200
1649258100000|2022-04-06 15:15:00|24419.5|24404.5|24397|24382|24437|24422|24389.5|24374.5|262
1649258400000|2022-04-06 15:20:00|24402|24387|24417|24402|24437|24422|24392|24377|419
1649258700000|2022-04-06 15:25:00|24419.5|24404.5|24434.5|24419.5|24434.5|24419.5|24392|24377|787
1649259000000|2022-04-06 15:30:00|24437|24422|24452|24437|24477|24462|24432|24417|562
1649259300000|2022-04-06 15:35:00|24457|24442|24429.5|24414.5|24462|24447|24422|24407|260
1649259600000|2022-04-06 15:40:00|24432|24417|24442|24427|24452|24437|24429.5|24414.5|64
1649259900000|2022-04-06 15:45:00|24439.5|24424.5|24469.5|24454.5|24479.5|24464.5|24424.5|24409.5|58
1649260200000|2022-04-06 15:50:00|24474.5|24449.5|24459.5|24439.5|24494.5|24469.5|24454.5|24434.5|71
1649260500000|2022-04-06 15:55:00|24464.5|24434.5|24454.5|24434.5|24474.5|24449.5|24454.5|24429.5|29
1649260800000|2022-04-06 16:00:00|24459.5|24429.5|24459.5|24439.5|24469.5|24449.5|24449.5|24424.5|24
1649261100000|2022-04-06 16:05:00|24454.5|24434.5|24464.5|24439.5|24479.5|24459.5|24454.5|24434.5|17
1649261400000|2022-04-06 16:10:00|24459.5|24444.5|24449.5|24429.5|24464.5|24444.5|24449.5|24429.5|45
1649261700000|2022-04-06 16:15:00|24444.5|24424.5|24424.5|24404.5|24449.5|24429.5|24419.5|24404.5|44
1649262000000|2022-04-06 16:20:00|24419.5|24399.5|24414.5|24394.5|24429.5|24404.5|24404.5|24384.5|26
1649262300000|2022-04-06 16:25:00|24419.5|24399.5|24409.5|24389.5|24419.5|24399.5|24404.5|24384.5|37
1649262600000|2022-04-06 16:30:00|24404.5|24384.5|24419.5|24399.5|24419.5|24399.5|24404.5|24384.5|7
1649262900000|2022-04-06 16:35:00|24414.5|24394.5|24409.5|24389.5|24419.5|24394.5|24409.5|24384.5|6
1649263200000|2022-04-06 16:40:00|24414.5|24384.5|24414.5|24389.5|24414.5|24394.5|24404.5|24384.5|2
1649263500000|2022-04-06 16:45:00|24409.5|24394.5|24409.5|24384.5|24414.5|24394.5|24394.5|24374.5|24
1649263800000|2022-04-06 16:50:00|24404.5|24379.5|24409.5|24389.5|24414.5|24394.5|24394.5|24374.5|38
1649264100000|2022-04-06 16:55:00|24414.5|24394.5|24409.5|24389.5|24414.5|24394.5|24404.5|24384.5|16
1649264400000|2022-04-06 17:00:00|24404.5|24384.5|24404.5|24384.5|24409.5|24389.5|24399.5|24379.5|17
1649264700000|2022-04-06 17:05:00|24399.5|24389.5|24399.5|24379.5|24414.5|24394.5|24389.5|24369.5|51
1649265000000|2022-04-06 17:10:00|24404.5|24384.5|24409.5|24389.5|24414.5|24389.5|24399.5|24379.5|9
1649265300000|2022-04-06 17:15:00|24414.5|24384.5|24414.5|24394.5|24419.5|24399.5|24409.5|24384.5|36
1649265600000|2022-04-06 17:20:00|24409.5|24389.5|24454.5|24429.5|24454.5|24434.5|24409.5|24389.5|53
1649265900000|2022-04-06 17:25:00|24449.5|24434.5|24449.5|24429.5|24459.5|24439.5|24439.5|24419.5|7
1649266200000|2022-04-06 17:30:00|24454.5|24434.5|24459.5|24439.5|24459.5|24439.5|24444.5|24419.5|16
1649266500000|2022-04-06 17:35:00|24464.5|24444.5|24459.5|24439.5|24464.5|24444.5|24449.5|24429.5|18
1649266800000|2022-04-06 17:40:00|24464.5|24434.5|24484.5|24464.5|24494.5|24469.5|24454.5|24429.5|32
1649267100000|2022-04-06 17:45:00|24489.5|24459.5|24494.5|24469.5|24494.5|24469.5|24459.5|24439.5|19
1649267400000|2022-04-06 17:50:00|24489.5|24464.5|24479.5|24459.5|24494.5|24474.5|24474.5|24449.5|16
1649267700000|2022-04-06 17:55:00|24484.5|24454.5|24439.5|24414.5|24484.5|24459.5|24439.5|24414.5|20
1649268000000|2022-04-06 18:00:00|24444.5|24419.5|24489.5|24469.5|24534.5|24509.5|24424.5|24399.5|89
1649268300000|2022-04-06 18:05:00|24488.5|24464.5|24419.5|24394.5|24488.5|24464.5|24414.5|24389.5|29
1649268600000|2022-04-06 18:10:00|24414.5|24389.5|24384.5|24359.5|24424.5|24404.5|24379.5|24354.5|15
1649268900000|2022-04-06 18:15:00|24379.5|24354.5|24364.5|24344.5|24379.5|24354.5|24339.5|24319.5|45
1649269200000|2022-04-06 18:20:00|24369.5|24339.5|24384.5|24359.5|24394.5|24374.5|24354.5|24329.5|11
1649269500000|2022-04-06 18:25:00|24389.5|24364.5|24389.5|24374.5|24419.5|24394.5|24374.5|24349.5|18
1649269800000|2022-04-06 18:30:00|24392|24377|24477|24462|24497|24482|24382|24367|40
1649270100000|2022-04-06 18:35:00|24479.5|24464.5|24459.5|24444.5|24499.5|24484.5|24439.5|24424.5|43
1649270400000|2022-04-06 18:40:00|24452|24437|24474.5|24459.5|24482|24467|24439.5|24424.5|23
1649270700000|2022-04-06 18:45:00|24472|24457|24457|24442|24497|24482|24449.5|24434.5|21
1649271000000|2022-04-06 18:50:00|24459.5|24444.5|24499.5|24484.5|24507|24492|24459.5|24444.5|23
1649271300000|2022-04-06 18:55:00|24502|24487|24519.5|24504.5|24524.5|24509.5|24499.5|24484.5|20
1649271600000|2022-04-06 19:00:00|24522|24507|24539.5|24524.5|24547|24532|24519.5|24504.5|42
1649271900000|2022-04-06 19:05:00|24534.5|24519.5|24514.5|24499.5|24534.5|24519.5|24497|24482|9
1649272200000|2022-04-06 19:10:00|24512|24497|24534.5|24519.5|24537|24522|24509.5|24494.5|56
1649272500000|2022-04-06 19:15:00|24532|24517|24507|24492|24547|24532|24507|24492|34
1649272800000|2022-04-06 19:20:00|24509.5|24494.5|24462|24447|24512|24497|24459.5|24444.5|19
1649273100000|2022-04-06 19:25:00|24464.5|24449.5|24439.5|24424.5|24467|24452|24437|24422|27
1649273400000|2022-04-06 19:30:00|24442|24427|24447|24432|24464.5|24449.5|24429.5|24414.5|74
1649273700000|2022-04-06 19:35:00|24444.5|24429.5|24474.5|24459.5|24484.5|24469.5|24432|24417|44
1649274000000|2022-04-06 19:40:00|24477|24462|24479.5|24464.5|24487|24472|24454.5|24439.5|13
1649274300000|2022-04-06 19:45:00|24469.5|24454.5|24502|24487|24519.5|24504.5|24467|24452|30
1649274600000|2022-04-06 19:50:00|24509.5|24494.5|24474.5|24459.5|24517|24502|24474.5|24459.5|28
1649274900000|2022-04-06 19:55:00|24477|24462|24469.5|24454.5|24504.5|24489.5|24454.5|24439.5|41
1649275200000|2022-04-06 20:00:00|24470.7|24430.7|24474.8|24434.8|24485|24445|24444.9|24404.9|0
1649275500000|2022-04-06 20:05:00|24474.7|24434.7|24487.5|24447.5|24493.9|24453.9|24472.9|24432.9|0
1649275800000|2022-04-06 20:10:00|24487.6|24447.6|24468.4|24428.4|24494.5|24454.5|24468.4|24428.4|0
1649276100000|2022-04-06 20:15:00|24468.5|24428.5|24472.8|24432.8|24474.8|24434.8|24444.9|24404.9|0
1649276400000|2022-04-06 20:20:00|24471|24431|24464.6|24424.6|24474.8|24434.8|24460.8|24420.8|0
1649276700000|2022-04-06 20:25:00|24464.7|24424.7|24471|24431|24474.8|24434.8|24464.6|24424.6|0
1649277000000|2022-04-06 20:30:00|24471.6|24431.6|24470.4|24430.4|24476.7|24436.7|24470.4|24430.4|0
1649277300000|2022-04-06 20:35:00|24470.5|24430.5|24458.9|24418.9|24474.8|24434.8|24450.6|24410.6|0
1649277600000|2022-04-06 20:40:00|24457.6|24417.6|24453.6|24413.6|24462.7|24422.7|24453.6|24413.6|0
1649277900000|2022-04-06 20:45:00|24453.8|24413.8|24461.9|24421.9|24463.8|24423.8|24453.6|24413.6|0
1649278200000|2022-04-06 20:50:00|24462|24422|24447.9|24407.9|24463.8|24423.8|24447.9|24407.9|0
1649278500000|2022-04-06 20:55:00|24448|24408|24446.6|24406.6|24451.7|24411.7|24444.7|24404.7|0
1649278800000|2022-04-06 21:00:00|24444.7|24404.7|24449.2|24409.2|24450.5|24410.5|24444.7|24404.7|0
1649279100000|2022-04-06 21:05:00|24449.8|24409.8|24454.9|24414.9|24455.5|24415.5|24449.2|24409.2|0
1649279400000|2022-04-06 21:10:00|24455.5|24415.5|24454.9|24414.9|24456.2|24416.2|24452.4|24412.4|0
1649279700000|2022-04-06 21:15:00|24464.6|24424.6|24464.6|24424.6|24465.2|24425.2|24464.6|24424.6|0
1649280000000|2022-04-06 21:20:00|24465.2|24425.2|24464.6|24424.6|24465.2|24425.2|24464|24424|0
1649280300000|2022-04-06 21:25:00|24465.2|24425.2|24464|24424|24465.9|24425.9|24464|24424|0
1649280600000|2022-04-06 21:30:00|24463.3|24423.3|24458.9|24418.9|24463.3|24423.3|24456.3|24416.3|0
1649280900000|2022-04-06 21:35:00|24459.5|24419.5|24458.9|24418.9|24459.5|24419.5|24458.2|24418.2|0
1649281200000|2022-04-06 21:40:00|24459.5|24419.5|24460.2|24420.2|24460.2|24420.2|24459.5|24419.5|0
1649281500000|2022-04-06 21:45:00|24460.8|24420.8|24463.3|24423.3|24463.3|24423.3|24459.5|24419.5|0
1649281800000|2022-04-06 21:50:00|24460.8|24420.8|24461.4|24421.4|24462.1|24422.1|24460.8|24420.8|0
1649282100000|2022-04-06 21:55:00|24460.8|24420.8|24462.1|24422.1|24462.1|24422.1|24459.5|24419.5|0
1649282400000|2022-04-06 22:00:00|24462.7|24422.7|24481.8|24441.8|24481.8|24441.8|24456.3|24416.3|0
1649282700000|2022-04-06 22:05:00|24483.7|24443.7|24491.3|24451.3|24495.8|24455.8|24479.3|24439.3|0
1649283000000|2022-04-06 22:10:00|24491.4|24451.4|24493.3|24453.3|24495.8|24455.8|24489.4|24449.4|0
1649283300000|2022-04-06 22:15:00|24493.4|24453.4|24487.5|24447.5|24501.5|24461.5|24487.5|24447.5|0
1649283600000|2022-04-06 22:20:00|24487.6|24447.6|24487.5|24447.5|24491.3|24451.3|24485.6|24445.6|0
1649283900000|2022-04-06 22:25:00|24487.6|24447.6|24487.5|24447.5|24489.4|24449.4|24481.8|24441.8|0
1649284200000|2022-04-06 22:30:00|24487.7|24447.7|24503.4|24463.4|24503.4|24463.4|24487.7|24447.7|0
1649284500000|2022-04-06 22:35:00|24503.5|24463.5|24499.6|24459.6|24505.4|24465.4|24497.7|24457.7|0
1649284800000|2022-04-06 22:40:00|24500.3|24460.3|24501.5|24461.5|24503.4|24463.4|24485.6|24445.6|0
1649285100000|2022-04-06 22:45:00|24501.6|24461.6|24495.8|24455.8|24503.4|24463.4|24495.8|24455.8|0
1649285400000|2022-04-06 22:50:00|24494.5|24454.5|24485.6|24445.6|24496.4|24456.4|24479.3|24439.3|0
1649285700000|2022-04-06 22:55:00|24485.5|24445.5|24489.4|24449.4|24493.3|24453.3|24483.7|24443.7|0
1649286000000|2022-04-06 23:00:00|24488.2|24448.2|24474|24434|24495.8|24455.8|24474|24434|0
1649286300000|2022-04-06 23:05:00|24473.9|24433.9|24474|24434|24475.9|24435.9|24468.3|24428.3|0
1649286600000|2022-04-06 23:10:00|24473.9|24433.9|24472.1|24432.1|24478.4|24438.4|24468.3|24428.3|0
1649286900000|2022-04-06 23:15:00|24472.2|24432.2|24474|24434|24477.2|24437.2|24472.1|24432.1|0
1649287200000|2022-04-06 23:20:00|24473.4|24433.4|24478.4|24438.4|24482.3|24442.3|24473.4|24433.4|0
1649287500000|2022-04-06 23:25:00|24475.9|24435.9|24475.9|24435.9|24478.4|24438.4|24472.1|24432.1|0
1649287800000|2022-04-06 23:30:00|24474|24434|24452.3|24412.3|24478.4|24438.4|24446|24406|0
1649288100000|2022-04-06 23:35:00|24450.4|24410.4|24418|24378|24452.3|24412.3|24414.2|24374.2|0
1649288400000|2022-04-06 23:40:00|24419.2|24379.2|24419.2|24379.2|24424.3|24384.3|24412.2|24372.2|0
1649288700000|2022-04-06 23:45:00|24419.3|24379.3|24410.3|24370.3|24422.4|24382.4|24410.3|24370.3|0
1649289000000|2022-04-06 23:50:00|24408.4|24368.4|24393.6|24353.6|24412.2|24372.2|24383.5|24343.5|0
1649289300000|2022-04-06 23:55:00|24392.4|24352.4|24377.7|24337.7|24393.6|24353.6|24367.5|24327.5|0
1649289600000|2022-04-07 00:00:00|24377.5|24337.5|24389.4|24349.4|24393.8|24353.8|24353.7|24313.7|0
1649289900000|2022-04-07 00:05:00|24391.9|24351.9|24377.8|24337.8|24393.8|24353.8|24377.8|24337.8|0
1649290200000|2022-04-07 00:10:00|24376.6|24336.6|24375.4|24335.4|24393.8|24353.8|24371.5|24331.5|0
1649290500000|2022-04-07 00:15:00|24382.9|24342.9|24365|24325|24392.9|24352.9|24361|24321|0
1649290800000|2022-04-07 00:20:00|24363.9|24323.9|24368.9|24328.9|24378.9|24338.9|24363|24323|0
1649291100000|2022-04-07 00:25:00|24370.9|24330.9|24382.9|24342.9|24384.9|24344.9|24365|24325|0
1649291400000|2022-04-07 00:30:00|24384.9|24344.9|24372.9|24332.9|24384.9|24344.9|24367|24327|0
1649291700000|2022-04-07 00:35:00|24371.9|24331.9|24365|24325|24372.9|24332.9|24363|24323|0
1649292000000|2022-04-07 00:40:00|24365.9|24325.9|24386.9|24346.9|24390.9|24350.9|24365.9|24325.9|0
1649292300000|2022-04-07 00:45:00|24384.9|24344.9|24372.9|24332.9|24386.9|24346.9|24368.9|24328.9|0
1649292600000|2022-04-07 00:50:00|24376.9|24336.9|24376.9|24336.9|24382.9|24342.9|24370.9|24330.9|0
1649292900000|2022-04-07 00:55:00|24378.9|24338.9|24386.9|24346.9|24386.9|24346.9|24370.9|24330.9|0
1649293200000|2022-04-07 01:00:00|24388.9|24348.9|24376.9|24336.9|24388.9|24348.9|24370.9|24330.9|0
1649293500000|2022-04-07 01:05:00|24377.9|24337.9|24406.9|24366.9|24408.9|24368.9|24376.9|24336.9|0
1649293800000|2022-04-07 01:10:00|24408.9|24368.9|24402.9|24362.9|24412.9|24372.9|24394.9|24354.9|0
1649294100000|2022-04-07 01:15:00|24400.9|24360.9|24404.9|24364.9|24412.9|24372.9|24400.9|24360.9|0
1649294400000|2022-04-07 01:20:00|24406.9|24366.9|24394.9|24354.9|24408.9|24368.9|24392.9|24352.9|0
1649294700000|2022-04-07 01:25:00|24392.9|24352.9|24380.9|24340.9|24392.9|24352.9|24378.9|24338.9|0
1649295000000|2022-04-07 01:30:00|24378.9|24338.9|24392.9|24352.9|24395.9|24355.9|24372.9|24332.9|0
1649295300000|2022-04-07 01:35:00|24390.9|24350.9|24400.9|24360.9|24402.9|24362.9|24390.9|24350.9|0
1649295600000|2022-04-07 01:40:00|24402.9|24362.9|24436.8|24396.8|24436.8|24396.8|24402.9|24362.9|0
1649295900000|2022-04-07 01:45:00|24438.8|24398.8|24432.8|24392.8|24458.8|24418.8|24424.8|24384.8|0
1649296200000|2022-04-07 01:50:00|24431.8|24391.8|24428.8|24388.8|24436.8|24396.8|24422.8|24382.8|0
1649296500000|2022-04-07 01:55:00|24430.8|24390.8|24426.8|24386.8|24438.8|24398.8|24422.8|24382.8|0
1649296800000|2022-04-07 02:00:00|24424.8|24384.8|24414.9|24374.9|24430.8|24390.8|24412.9|24372.9|0
1649297100000|2022-04-07 02:05:00|24412.9|24372.9|24410.9|24370.9|24420.8|24380.8|24408.9|24368.9|0
1649297400000|2022-04-07 02:10:00|24411.8|24371.8|24416.9|24376.9|24420.8|24380.8|24408.9|24368.9|0
1649297700000|2022-04-07 02:15:00|24414.9|24374.9|24412.9|24372.9|24418.9|24378.9|24408.9|24368.9|0
1649298000000|2022-04-07 02:20:00|24411.8|24371.8|24407.9|24367.9|24414.9|24374.9|24405|24365|0
1649298300000|2022-04-07 02:25:00|24409|24369|24409|24369|24415|24375|24409|24369|0
1649298600000|2022-04-07 02:30:00|24411|24371|24413|24373|24426.9|24386.9|24411|24371|0
1649298900000|2022-04-07 02:35:00|24411|24371|24393|24353|24411|24371|24393|24353|0
1649299200000|2022-04-07 02:40:00|24395|24355|24393|24353|24395|24355|24389|24349|0
1649299500000|2022-04-07 02:45:00|24392|24352|24393|24353|24398|24358|24391|24351|0
1649299800000|2022-04-07 02:50:00|24395|24355|24399|24359|24405|24365|24395|24355|0
1649300100000|2022-04-07 02:55:00|24398|24358|24399|24359|24405|24365|24395|24355|0
1649300400000|2022-04-07 03:00:00|24400|24360|24397|24357|24405|24365|24397|24357|0
1649300700000|2022-04-07 03:05:00|24395|24355|24393|24353|24397|24357|24390|24350|0
1649301000000|2022-04-07 03:10:00|24391|24351|24393.4|24353.4|24395.4|24355.4|24389.4|24349.4|0
1649301300000|2022-04-07 03:15:00|24394.4|24354.4|24385.4|24345.4|24394.4|24354.4|24381.4|24341.4|0
1649301600000|2022-04-07 03:20:00|24383.8|24343.8|24383.8|24343.8|24387.8|24347.8|24383.8|24343.8|0
1649301900000|2022-04-07 03:25:00|24381.8|24341.8|24371.8|24331.8|24385.8|24345.8|24367.8|24327.8|0
1649302200000|2022-04-07 03:30:00|24372.7|24332.7|24369.8|24329.8|24375.8|24335.8|24365.8|24325.8|0
1649302500000|2022-04-07 03:35:00|24368.8|24328.8|24363.8|24323.8|24373.8|24333.8|24363.8|24323.8|0
1649302800000|2022-04-07 03:40:00|24361.8|24321.8|24355.8|24315.8|24363.8|24323.8|24355.8|24315.8|0
1649303100000|2022-04-07 03:45:00|24357.8|24317.8|24365.8|24325.8|24367.8|24327.8|24357.8|24317.8|0
1649303400000|2022-04-07 03:50:00|24366.8|24326.8|24354.8|24314.8|24367.8|24327.8|24354.8|24314.8|0
1649303700000|2022-04-07 03:55:00|24355.8|24315.8|24339.2|24299.2|24358.2|24318.2|24338.3|24298.3|0
1649304000000|2022-04-07 04:00:00|24340.3|24300.3|24346.3|24306.3|24348.3|24308.3|24334.3|24294.3|0
1649304300000|2022-04-07 04:05:00|24344.3|24304.3|24342.3|24302.3|24350.2|24310.2|24342.3|24302.3|0
1649304600000|2022-04-07 04:10:00|24340.3|24300.3|24336.3|24296.3|24342.3|24302.3|24332.3|24292.3|0
1649304900000|2022-04-07 04:15:00|24391|24351|24394.1|24354.1|24394.1|24354.1|24387.8|24347.8|0
1649305200000|2022-04-07 04:20:00|24394.2|24354.2|24387.7|24347.7|24394.2|24354.2|24387.7|24347.7|0
1649305500000|2022-04-07 04:25:00|24384.6|24344.6|24387.9|24347.9|24387.9|24347.9|24374.9|24334.9|0
1649305800000|2022-04-07 04:30:00|24338.3|24298.3|24350.2|24310.2|24356.2|24316.2|24338.3|24298.3|0
1649306100000|2022-04-07 04:35:00|24351.2|24311.2|24352.2|24312.2|24352.2|24312.2|24346.3|24306.3|0
1649306400000|2022-04-07 04:40:00|24348.3|24308.3|24354.2|24314.2|24354.2|24314.2|24346.3|24306.3|0
1649306700000|2022-04-07 04:45:00|24391.5|24351.5|24394.6|24354.6|24394.7|24354.7|24385.1|24345.1|0
1649307000000|2022-04-07 04:50:00|24394.7|24354.7|24394.4|24354.4|24394.8|24354.8|24388.1|24348.1|0
1649307300000|2022-04-07 04:55:00|24394.3|24354.3|24381.9|24341.9|24394.3|24354.3|24381.7|24341.7|0
1649307600000|2022-04-07 05:00:00|24342.3|24302.3|24340.3|24300.3|24356.2|24316.2|24334.3|24294.3|0
1649307900000|2022-04-07 05:05:00|24339.2|24299.2|24348.3|24308.3|24348.3|24308.3|24328.3|24288.3|0
1649308200000|2022-04-07 05:10:00|24350.2|24310.2|24350.2|24310.2|24355.2|24315.2|24336.3|24296.3|0
1649308500000|2022-04-07 05:15:00|24351.2|24311.2|24336.6|24296.6|24354.2|24314.2|24332.6|24292.6|0
1649308800000|2022-04-07 05:20:00|24337.6|24297.6|24328.6|24288.6|24340.6|24300.6|24326.6|24286.6|0
1649309100000|2022-04-07 05:25:00|24327.6|24287.6|24326.6|24286.6|24328.6|24288.6|24318.6|24278.6|0
1649309400000|2022-04-07 05:30:00|24324.6|24284.6|24334.6|24294.6|24342.6|24302.6|24322.6|24282.6|0
1649309700000|2022-04-07 05:35:00|24335.6|24295.6|24360.6|24320.6|24362.6|24322.6|24332.6|24292.6|0
1649310000000|2022-04-07 05:40:00|24358.6|24318.6|24352.6|24312.6|24368.5|24328.5|24352.6|24312.6|0
1649310300000|2022-04-07 05:45:00|24351.5|24311.5|24384.5|24344.5|24390.5|24350.5|24348.6|24308.6|0
1649310600000|2022-04-07 05:50:00|24382.5|24342.5|24396.5|24356.5|24398.5|24358.5|24376.5|24336.5|0
1649310900000|2022-04-07 05:55:00|24394.5|24354.5|24376.5|24336.5|24402.5|24362.5|24376.5|24336.5|0
1649311200000|2022-04-07 06:00:00|24399.9|24359.9|24387|24372|24404.5|24389.5|24369.5|24341|50
1649311500000|2022-04-07 06:05:00|24384.5|24369.5|24417|24402|24429.5|24414.5|24379.5|24364.5|28
1649311800000|2022-04-07 06:10:00|24414.5|24399.5|24429.5|24414.5|24442|24427|24414.5|24399.5|27
1649312100000|2022-04-07 06:15:00|24432|24417|24447|24432|24459.5|24444.5|24432|24417|36
1649312400000|2022-04-07 06:20:00|24444.5|24429.5|24462|24447|24472|24457|24437|24422|18
1649312700000|2022-04-07 06:25:00|24464.5|24449.5|24522|24507|24532|24517|24462|24447|100
1649313000000|2022-04-07 06:30:00|24519.5|24504.5|24502|24487|24529.5|24514.5|24487|24472|18
1649313300000|2022-04-07 06:35:00|24499.5|24484.5|24524.5|24509.5|24527|24512|24499.5|24484.5|10
1649313600000|2022-04-07 06:40:00|24527|24512|24539.5|24524.5|24544.5|24529.5|24522|24507|38
1649313900000|2022-04-07 06:45:00|24537|24522|24522|24507|24542|24527|24514.5|24499.5|36
1649314200000|2022-04-07 06:50:00|24524.5|24509.5|24537|24522|24542|24527|24522|24507|27
1649314500000|2022-04-07 06:55:00|24534.5|24519.5|24587|24572|24589.5|24574.5|24527|24512|117
1649314800000|2022-04-07 07:00:00|24584.5|24569.5|24629.5|24614.5|24637|24622|24569.5|24554.5|455
1649315100000|2022-04-07 07:05:00|24632|24617|24647|24632|24662|24647|24609.5|24594.5|316
1649315400000|2022-04-07 07:10:00|24649.5|24634.5|24709.5|24694.5|24727|24712|24647|24632|382
1649315700000|2022-04-07 07:15:00|24707|24692|24662|24647|24709.5|24694.5|24654.5|24639.5|272
1649316000000|2022-04-07 07:20:00|24659.5|24644.5|24694.5|24679.5|24702|24687|24647|24632|226
1649316300000|2022-04-07 07:25:00|24692|24677|24642|24627|24702|24687|24639.5|24624.5|222
1649316600000|2022-04-07 07:30:00|24639.5|24624.5|24612|24597|24642|24627|24557|24542|364
1649316900000|2022-04-07 07:35:00|24609.5|24594.5|24594.5|24579.5|24624.5|24609.5|24587|24572|151
1649317200000|2022-04-07 07:40:00|24597|24582|24567|24552|24607|24592|24567|24552|122
1649317500000|2022-04-07 07:45:00|24569.5|24554.5|24597|24582|24617|24602|24559.5|24544.5|133
1649317800000|2022-04-07 07:50:00|24594.5|24579.5|24577|24562|24609.5|24594.5|24572|24557|102
1649318100000|2022-04-07 07:55:00|24579.5|24564.5|24522|24507|24582|24567|24507|24492|216
1649318400000|2022-04-07 08:00:00|24524.5|24509.5|24474.5|24459.5|24527|24512|24467|24452|242
1649318700000|2022-04-07 08:05:00|24472|24457|24532|24517|24532|24517|24452|24437|202
1649319000000|2022-04-07 08:10:00|24537|24522|24462|24447|24537|24522|24449.5|24434.5|245
1649319300000|2022-04-07 08:15:00|24464.5|24449.5|24477|24462|24484.5|24469.5|24454.5|24439.5|185
1649319600000|2022-04-07 08:20:00|24474.5|24459.5|24487|24472|24532|24517|24474.5|24459.5|236
1649319900000|2022-04-07 08:25:00|24482|24467|24509.5|24494.5|24527|24512|24482|24467|140
1649320200000|2022-04-07 08:30:00|24512|24497|24487|24472|24517|24502|24482|24467|184
1649320500000|2022-04-07 08:35:00|24492|24477|24457|24442|24497|24482|24457|24442|149
1649320800000|2022-04-07 08:40:00|24452|24437|24522|24507|24522|24507|24452|24437|153
1649321100000|2022-04-07 08:45:00|24519.5|24504.5|24552|24537|24552|24537|24519.5|24504.5|143
1649321400000|2022-04-07 08:50:00|24554.5|24539.5|24569.5|24554.5|24572|24557|24547|24532|127
1649321700000|2022-04-07 08:55:00|24567|24552|24622|24607|24624.5|24609.5|24552|24537|163
1649322000000|2022-04-07 09:00:00|24624.5|24609.5|24624.5|24609.5|24652|24637|24622|24607|262
1649322300000|2022-04-07 09:05:00|24622|24607|24627|24612|24642|24627|24622|24607|118
1649322600000|2022-04-07 09:10:00|24629.5|24614.5|24629.5|24614.5|24637|24622|24622|24607|130
1649322900000|2022-04-07 09:15:00|24627|24612|24657|24642|24672|24657|24612|24597|161
1649323200000|2022-04-07 09:20:00|24652|24637|24684.5|24669.5|24707|24692|24652|24637|194
1649323500000|2022-04-07 09:25:00|24682|24667|24682|24667|24687|24672|24662|24647|127
1649323800000|2022-04-07 09:30:00|24684.5|24669.5|24692|24677|24702|24687|24677|24662|97
1649324100000|2022-04-07 09:35:00|24697|24682|24717|24702|24722|24707|24687|24672|148
1649324400000|2022-04-07 09:40:00|24719.5|24704.5|24722|24707|24742|24727|24717|24702|184
1649324700000|2022-04-07 09:45:00|24717|24702|24719.5|24704.5|24722|24707|24702|24687|91
1649325000000|2022-04-07 09:50:00|24722|24707|24757|24742|24762|24747|24714.5|24699.5|180
1649325300000|2022-04-07 09:55:00|24752|24737|24742|24727|24757|24742|24732|24717|247
1649325600000|2022-04-07 10:00:00|24737|24722|24762|24747|24777|24762|24737|24722|215
1649325900000|2022-04-07 10:05:00|24759.5|24744.5|24739.5|24724.5|24762|24747|24737|24722|109
1649326200000|2022-04-07 10:10:00|24737|24722|24747|24732|24747|24732|24727|24712|102
1649326500000|2022-04-07 10:15:00|24749.5|24734.5|24742|24727|24757|24742|24734.5|24719.5|75
1649326800000|2022-04-07 10:20:00|24747|24732|24772|24757|24787|24772|24744.5|24729.5|142
1649327100000|2022-04-07 10:25:00|24769.5|24754.5|24782|24767|24782|24767|24759.5|24744.5|63
1649327400000|2022-04-07 10:30:00|24779.5|24764.5|24764.5|24749.5|24782|24767|24762|24747|95
1649327700000|2022-04-07 10:35:00|24762|24747|24772|24757|24792|24777|24762|24747|82
1649328000000|2022-04-07 10:40:00|24767|24752|24742|24727|24772|24757|24742|24727|130
1649328300000|2022-04-07 10:45:00|24744.5|24729.5|24752|24737|24767|24752|24742|24727|96
1649328600000|2022-04-07 10:50:00|24757|24742|24737|24722|24762|24747|24737|24722|96
1649328900000|2022-04-07 10:55:00|24734.5|24719.5|24732|24717|24742|24727|24727|24712|81
1649329200000|2022-04-07 11:00:00|24734.5|24719.5|24712|24697|24752|24737|24704.5|24689.5|199
1649329500000|2022-04-07 11:05:00|24714.5|24699.5|24739.5|24724.5|24937|24922|24709.5|24694.5|1814
1649329800000|2022-04-07 11:10:00|24744.5|24729.5|24804.5|24789.5|24832|24817|24732|24717|391
1649330100000|2022-04-07 11:15:00|24802|24787|24794.5|24779.5|24809.5|24794.5|24777|24762|163
1649330400000|2022-04-07 11:20:00|24797|24782|24762|24747|24802|24787|24762|24747|91
1649330700000|2022-04-07 11:25:00|24759.5|24744.5|24727|24712|24767|24752|24722|24707|72
1649331000000|2022-04-07 11:30:00|24729.5|24714.5|24682|24667|24732|24717|24677|24662|182
1649331300000|2022-04-07 11:35:00|24677|24662|24697|24682|24702|24687|24677|24662|113
1649331600000|2022-04-07 11:40:00|24699.5|24684.5|24699.5|24684.5|24717|24702|24682|24667|118
1649331900000|2022-04-07 11:45:00|24702|24687|24697|24682|24707|24692|24682|24667|68
1649332200000|2022-04-07 11:50:00|24694.5|24679.5|24712|24697|24719.5|24704.5|24687|24672|59
1649332500000|2022-04-07 11:55:00|24714.5|24699.5|24727|24712|24727|24712|24702|24687|31
1649332800000|2022-04-07 12:00:00|24729.5|24714.5|24699.5|24684.5|24742|24727|24697|24682|85
1649333100000|2022-04-07 12:05:00|24702|24687|24717|24702|24717|24702|24697|24682|89
1649333400000|2022-04-07 12:10:00|24714.5|24699.5|24717|24702|24722|24707|24707|24692|77
1649333700000|2022-04-07 12:15:00|24712|24697|24722|24707|24727|24712|24702|24687|95
1649334000000|2022-04-07 12:20:00|24724.5|24709.5|24722|24707|24737|24722|24717|24702|59
1649334300000|2022-04-07 12:25:00|24724.5|24709.5|24702|24687|24724.5|24709.5|24697|24682|138
1649334600000|2022-04-07 12:30:00|24704.5|24689.5|24717|24702|24717|24702|24682|24667|230
1649334900000|2022-04-07 12:35:00|24719.5|24704.5|24712|24697|24722|24707|24702|24687|68
1649335200000|2022-04-07 12:40:00|24714.5|24699.5|24707|24692|24722|24707|24707|24692|48
1649335500000|2022-04-07 12:45:00|24712|24697|24682|24667|24712|24697|24677|24662|58
1649335800000|2022-04-07 12:50:00|24679.5|24664.5|24604.5|24589.5|24689.5|24674.5|24587|24572|382
1649336100000|2022-04-07 12:55:00|24602|24587|24637|24622|24637|24622|24597|24582|189
1649336400000|2022-04-07 13:00:00|24642|24627|24617|24602|24652|24637|24617|24602|133
1649336700000|2022-04-07 13:05:00|24622|24607|24624|24609|24642|24627|24612|24597|112
1649337000000|2022-04-07 13:10:00|24622.6|24607.6|24603|24588|24625.5|24610.5|24595.5|24580.5|70
1649337300000|2022-04-07 13:15:00|24600.5|24585.5|24628|24613|24630.5|24615.5|24580.5|24565.5|249
1649337600000|2022-04-07 13:20:00|24625.5|24610.5|24623|24608|24630.5|24615.5|24605.5|24590.5|76
1649337900000|2022-04-07 13:25:00|24620.5|24605.5|24635.5|24620.5|24640.5|24625.5|24615.5|24600.5|119
1649338200000|2022-04-07 13:30:00|24633|24618|24655.5|24640.5|24663|24648|24590.5|24575.5|216
1649338500000|2022-04-07 13:35:00|24658|24643|24650.5|24635.5|24673|24658|24640.5|24625.5|159
1649338800000|2022-04-07 13:40:00|24653|24638|24613|24598|24675.5|24660.5|24610.5|24595.5|147
1649339100000|2022-04-07 13:45:00|24610.5|24595.5|24595.5|24580.5|24648|24633|24590.5|24575.5|131
1649339400000|2022-04-07 13:50:00|24593|24578|24615.5|24600.5|24633|24618|24590.5|24575.5|175
1649339700000|2022-04-07 13:55:00|24610.5|24595.5|24590.5|24575.5|24623|24608|24580.5|24565.5|140
1649340000000|2022-04-07 14:00:00|24585.5|24570.5|24485.5|24470.5|24590.5|24575.5|24483|24468|369
1649340300000|2022-04-07 14:05:00|24483|24468|24423|24408|24495.5|24480.5|24415.5|24400.5|657
1649340600000|2022-04-07 14:10:00|24421.9|24406.9|24466.9|24451.9|24484.4|24469.4|24414.4|24399.4|251
1649340900000|2022-04-07 14:15:00|24464.4|24449.4|24446.9|24431.9|24464.4|24449.4|24421.9|24406.9|187
1649341200000|2022-04-07 14:20:00|24444.4|24429.4|24429.4|24414.4|24451.9|24436.9|24424.4|24409.4|191
1649341500000|2022-04-07 14:25:00|24431.9|24416.9|24436.9|24421.9|24454.4|24439.4|24414.4|24399.4|193
1649341800000|2022-04-07 14:30:00|24434.4|24419.4|24486.9|24471.9|24504.4|24489.4|24431.9|24416.9|535
1649342100000|2022-04-07 14:35:00|24484.4|24469.4|24441.9|24426.9|24509.4|24494.4|24434.4|24419.4|160
1649342400000|2022-04-07 14:40:00|24439.4|24424.4|24389.4|24374.4|24444.4|24429.4|24389.4|24374.4|561
1649342700000|2022-04-07 14:45:00|24391.9|24376.9|24371.9|24356.9|24404.4|24389.4|24369.4|24354.4|94
1649343000000|2022-04-07 14:50:00|24374.4|24359.4|24379.4|24364.4|24406.9|24391.9|24366.9|24351.9|100
1649343300000|2022-04-07 14:55:00|24374.4|24359.4|24384.4|24369.4|24399.4|24384.4|24374.4|24359.4|70
1649343600000|2022-04-07 15:00:00|24379.4|24364.4|24406.9|24391.9|24429.4|24414.4|24379.4|24364.4|221
1649343900000|2022-04-07 15:05:00|24404.4|24389.4|24369.4|24354.4|24409.4|24394.4|24369.4|24354.4|127
1649344200000|2022-04-07 15:10:00|24366.9|24351.9|24361.9|24346.9|24374.4|24359.4|24349.4|24334.4|234
1649344500000|2022-04-07 15:15:00|24364.4|24349.4|24344.4|24329.4|24364.4|24349.4|24334.4|24319.4|215
1649344800000|2022-04-07 15:20:00|24341.9|24326.9|24354.4|24339.4|24369.4|24354.4|24336.9|24321.9|262
1649345100000|2022-04-07 15:25:00|24349.4|24334.4|24309.4|24294.4|24349.4|24334.4|24279.4|24264.4|509
1649345400000|2022-04-07 15:30:00|24316.9|24301.9|24319.4|24304.4|24319.4|24304.4|24246.9|24231.9|682
1649345700000|2022-04-07 15:35:00|24316.9|24301.9|24309.4|24294.4|24334.4|24319.4|24296.9|24281.9|417
1649346000000|2022-04-07 15:40:00|24311.9|24296.9|24286.9|24271.9|24326.9|24311.9|24279.4|24264.4|105
1649346300000|2022-04-07 15:45:00|24284.4|24269.4|24304.4|24289.4|24331.9|24316.9|24284.4|24269.4|81
1649346600000|2022-04-07 15:50:00|24306.9|24286.9|24301.9|24281.9|24321.9|24296.9|24301.9|24281.9|26
1649346900000|2022-04-07 15:55:00|24306.9|24286.9|24331.9|24311.9|24341.9|24316.9|24301.9|24281.9|45
1649347200000|2022-04-07 16:00:00|24326.9|24306.9|24336.9|24316.9|24361.9|24336.9|24321.9|24301.9|41
1649347500000|2022-04-07 16:05:00|24341.9|24321.9|24366.9|24341.9|24366.9|24346.9|24341.9|24316.9|34
1649347800000|2022-04-07 16:10:00|24371.9|24346.9|24376.9|24351.9|24381.9|24361.9|24351.9|24331.9|59
1649348100000|2022-04-07 16:15:00|24371.9|24346.9|24386.9|24361.9|24386.9|24366.9|24366.9|24346.9|51
1649348400000|2022-04-07 16:20:00|24381.9|24366.9|24391.9|24366.9|24401.9|24381.9|24376.9|24356.9|69
1649348700000|2022-04-07 16:25:00|24386.9|24361.9|24371.9|24346.9|24391.9|24371.9|24356.9|24336.9|66
1649349000000|2022-04-07 16:30:00|24366.9|24341.9|24366.9|24341.9|24371.9|24351.9|24356.9|24336.9|17
1649349300000|2022-04-07 16:35:00|24361.9|24346.9|24351.9|24326.9|24376.9|24356.9|24346.9|24326.9|16
1649349600000|2022-04-07 16:40:00|24346.9|24331.9|24341.9|24316.9|24361.9|24336.9|24331.9|24311.9|21
1649349900000|2022-04-07 16:45:00|24336.9|24311.9|24306.9|24281.9|24351.9|24326.9|24301.9|24281.9|65
1649350200000|2022-04-07 16:50:00|24311.9|24286.9|24336.9|24311.9|24341.9|24321.9|24311.9|24286.9|14
1649350500000|2022-04-07 16:55:00|24331.9|24316.9|24361.9|24341.9|24361.9|24341.9|24331.9|24306.9|31
1649350800000|2022-04-07 17:00:00|24356.9|24336.9|24396.9|24371.9|24396.9|24376.9|24356.9|24336.9|44
1649351100000|2022-04-07 17:05:00|24391.9|24366.9|24391.9|24371.9|24401.9|24376.9|24381.9|24361.9|23
1649351400000|2022-04-07 17:10:00|24396.9|24366.9|24426.9|24406.9|24446.9|24421.9|24391.9|24366.9|60
1649351700000|2022-04-07 17:15:00|24431.9|24401.9|24436.9|24411.9|24446.9|24426.9|24421.9|24401.9|20
1649352000000|2022-04-07 17:20:00|24431.9|24416.9|24441.9|24421.9|24461.9|24441.9|24431.9|24411.9|43
1649352300000|2022-04-07 17:25:00|24446.9|24426.9|24481.9|24456.9|24486.9|24466.9|24446.9|24421.9|79
1649352600000|2022-04-07 17:30:00|24486.9|24461.9|24481.9|24456.9|24501.9|24476.9|24471.9|24451.9|48
1649352900000|2022-04-07 17:35:00|24476.9|24451.9|24466.9|24446.9|24491.9|24466.9|24466.9|24446.9|59
1649353200000|2022-04-07 17:40:00|24471.9|24451.9|24466.9|24446.9|24481.9|24456.9|24461.9|24436.9|22
1649353500000|2022-04-07 17:45:00|24461.9|24441.9|24456.9|24431.9|24481.9|24456.9|24451.9|24426.9|33
1649353800000|2022-04-07 17:50:00|24451.9|24436.9|24461.9|24436.9|24466.9|24446.9|24451.9|24431.9|7
1649354100000|2022-04-07 17:55:00|24456.9|24431.9|24506.9|24481.9|24511.9|24491.9|24451.9|24431.9|28
1649354400000|2022-04-07 18:00:00|24511.9|24486.9|24506.9|24486.9|24526.9|24501.9|24501.9|24481.9|55
1649354700000|2022-04-07 18:05:00|24501.9|24481.9|24496.9|24471.9|24506.9|24486.9|24476.9|24456.9|22
1649355000000|2022-04-07 18:10:00|24491.9|24466.9|24481.9|24461.9|24496.9|24476.9|24476.9|24451.9|12
1649355300000|2022-04-07 18:15:00|24486.9|24466.9|24451.9|24431.9|24491.9|24466.9|24451.9|24426.9|31
1649355600000|2022-04-07 18:20:00|24456.9|24436.9|24471.9|24451.9|24471.9|24451.9|24451.9|24436.9|8
1649355900000|2022-04-07 18:25:00|24476.9|24456.9|24481.9|24466.9|24516.9|24496.9|24476.9|24456.9|35
1649356200000|2022-04-07 18:30:00|24484.4|24469.4|24486.9|24471.9|24491.9|24476.9|24474.4|24459.4|12
1649356500000|2022-04-07 18:35:00|24489.4|24474.4|24494.4|24479.4|24496.9|24481.9|24474.4|24459.4|6
1649356800000|2022-04-07 18:40:00|24491.9|24476.9|24499.4|24484.4|24499.4|24484.4|24481.9|24466.9|3
1649357100000|2022-04-07 18:45:00|24496.9|24481.9|24509.4|24494.4|24514.4|24499.4|24486.9|24471.9|30
1649357400000|2022-04-07 18:50:00|24506.9|24491.9|24521.9|24506.9|24524.4|24509.4|24501.9|24486.9|24
1649357700000|2022-04-07 18:55:00|24524.4|24509.4|24551.9|24536.9|24559.4|24544.4|24519.4|24504.4|26
1649358000000|2022-04-07 19:00:00|24546.9|24531.9|24571.9|24556.9|24576.9|24561.9|24541.9|24526.9|21
1649358300000|2022-04-07 19:05:00|24569.4|24554.4|24576.9|24561.9|24579.4|24564.4|24556.9|24541.9|29
1649358600000|2022-04-07 19:10:00|24579.4|24564.4|24581.9|24566.9|24586.9|24571.9|24571.9|24556.9|14
1649358900000|2022-04-07 19:15:00|24584.4|24569.4|24579.4|24564.4|24589.4|24574.4|24569.4|24554.4|30
1649359200000|2022-04-07 19:20:00|24576.9|24561.9|24551.9|24536.9|24579.4|24564.4|24541.9|24526.9|32
1649359500000|2022-04-07 19:25:00|24549.4|24534.4|24541.9|24526.9|24554.4|24539.4|24531.9|24516.9|18
1649359800000|2022-04-07 19:30:00|24544.4|24529.4|24571.9|24556.9|24571.9|24556.9|24539.4|24524.4|12
1649360100000|2022-04-07 19:35:00|24569.4|24554.4|24581.9|24566.9|24584.4|24569.4|24559.4|24544.4|15
1649360400000|2022-04-07 19:40:00|24584.4|24569.4|24576.9|24561.9|24594.4|24579.4|24564.4|24549.4|21
1649360700000|2022-04-07 19:45:00|24574.4|24559.4|24571.9|24556.9|24599.4|24584.4|24556.9|24541.9|48
1649361000000|2022-04-07 19:50:00|24569.4|24554.4|24539.4|24524.4|24571.9|24556.9|24539.4|24524.4|28
1649361300000|2022-04-07 19:55:00|24536.9|24521.9|24536.9|24521.9|24561.9|24546.9|24529.4|24514.4|23
1649361600000|2022-04-07 20:00:00|24561|24521|24568.6|24528.6|24586.4|24546.4|24558.4|24518.4|0
1649361900000|2022-04-07 20:05:00|24568.7|24528.7|24574.3|24534.3|24580|24540|24564.1|24524.1|0
1649362200000|2022-04-07 20:10:00|24574.4|24534.4|24578.1|24538.1|24592.1|24552.1|24574.3|24534.3|0
1649362500000|2022-04-07 20:15:00|24578.2|24538.2|24566|24526|24588.3|24548.3|24563.5|24523.5|0
1649362800000|2022-04-07 20:20:00|24564.1|24524.1|24542.4|24502.4|24566|24526|24540.5|24500.5|0
1649363100000|2022-04-07 20:25:00|24542.5|24502.5|24539.3|24499.3|24546.3|24506.3|24530.3|24490.3|0
1649363400000|2022-04-07 20:30:00|24540.5|24500.5|24546.3|24506.3|24548.2|24508.2|24534.2|24494.2|0
1649363700000|2022-04-07 20:35:00|24548.2|24508.2|24556.5|24516.5|24556.5|24516.5|24544.4|24504.4|0
1649364000000|2022-04-07 20:40:00|24558.4|24518.4|24550.1|24510.1|24558.4|24518.4|24548.2|24508.2|0
1649364300000|2022-04-07 20:45:00|24550.2|24510.2|24558.4|24518.4|24558.4|24518.4|24546.3|24506.3|0
1649364600000|2022-04-07 20:50:00|24560.3|24520.3|24572.4|24532.4|24574.3|24534.3|24560.3|24520.3|0
1649364900000|2022-04-07 20:55:00|24572.3|24532.3|24560.3|24520.3|24572.4|24532.4|24555.2|24515.2|0
1649365200000|2022-04-07 21:00:00|24561.6|24521.6|24561.2|24521.2|24563.5|24523.5|24558.4|24518.4|0
1649365500000|2022-04-07 21:05:00|24562.4|24522.4|24558|24518|24563.7|24523.7|24558|24518|0
1649365800000|2022-04-07 21:10:00|24557.4|24517.4|24556.7|24516.7|24557.4|24517.4|24553.5|24513.5|0
1649366100000|2022-04-07 21:15:00|24556.1|24516.1|24551|24511|24556.1|24516.1|24550.3|24510.3|0
1649366400000|2022-04-07 21:20:00|24552.3|24512.3|24552.3|24512.3|24555.4|24515.4|24551|24511|0
1649366700000|2022-04-07 21:25:00|24552.2|24512.2|24551.5|24511.5|24557.8|24517.8|24547.7|24507.7|0
1649367000000|2022-04-07 21:30:00|24551.6|24511.6|24554.7|24514.7|24554.7|24514.7|24551.6|24511.6|0
1649367300000|2022-04-07 21:35:00|24555.9|24515.9|24555.3|24515.3|24557.8|24517.8|24553.4|24513.4|0
1649367600000|2022-04-07 21:40:00|24555.9|24515.9|24557.8|24517.8|24557.8|24517.8|24554|24514|0
1649367900000|2022-04-07 21:45:00|24556.6|24516.6|24557.8|24517.8|24559.7|24519.7|24556.6|24516.6|0
1649368200000|2022-04-07 21:50:00|24557.2|24517.2|24557.2|24517.2|24557.8|24517.8|24556.6|24516.6|0
1649368500000|2022-04-07 21:55:00|24556.6|24516.6|24553.4|24513.4|24559.8|24519.8|24553.4|24513.4|0
1649368800000|2022-04-07 22:00:00|24553.3|24513.3|24571.2|24531.2|24571.2|24531.2|24550.2|24510.2|0
1649369100000|2022-04-07 22:05:00|24569.3|24529.3|24567.4|24527.4|24570|24530|24561|24521|0
1649369400000|2022-04-07 22:10:00|24568|24528|24577.1|24537.1|24581.6|24541.6|24565.5|24525.5|0
1649369700000|2022-04-07 22:15:00|24577.2|24537.2|24571.4|24531.4|24579|24539|24571.4|24531.4|0
1649370000000|2022-04-07 22:20:00|24572|24532|24573.3|24533.3|24577.1|24537.1|24571.4|24531.4|0
1649370300000|2022-04-07 22:25:00|24572|24532|24565.6|24525.6|24572|24532|24564.4|24524.4|0
1649370600000|2022-04-07 22:30:00|24565.7|24525.7|24563.1|24523.1|24569.5|24529.5|24563.1|24523.1|0
1649370900000|2022-04-07 22:35:00|24563.2|24523.2|24565.6|24525.6|24567.6|24527.6|24563.1|24523.1|0
1649371200000|2022-04-07 22:40:00|24565.8|24525.8|24569.5|24529.5|24569.5|24529.5|24565.8|24525.8|0
1649371500000|2022-04-07 22:45:00|24569.3|24529.3|24565.6|24525.6|24569.5|24529.5|24563.1|24523.1|0
1649371800000|2022-04-07 22:50:00|24564.4|24524.4|24559.3|24519.3|24565.6|24525.6|24557.4|24517.4|0
1649372100000|2022-04-07 22:55:00|24558.6|24518.6|24567.6|24527.6|24567.6|24527.6|24558.6|24518.6|0
1649372400000|2022-04-07 23:00:00|24567.5|24527.5|24560|24520|24570.2|24530.2|24558.1|24518.1|0
1649372700000|2022-04-07 23:05:00|24561.2|24521.2|24563.8|24523.8|24566.3|24526.3|24561.2|24521.2|0
1649373000000|2022-04-07 23:10:00|24565.1|24525.1|24586.1|24546.1|24586.7|24546.7|24561.9|24521.9|0
1649373300000|2022-04-07 23:15:00|24586.7|24546.7|24575.9|24535.9|24586.7|24546.7|24575.2|24535.2|0
1649373600000|2022-04-07 23:20:00|24577.2|24537.2|24582.3|24542.3|24584.2|24544.2|24575.9|24535.9|0
1649373900000|2022-04-07 23:25:00|24584.2|24544.2|24589.9|24549.9|24596.3|24556.3|24582.3|24542.3|0
1649374200000|2022-04-07 23:30:00|24591.2|24551.2|24586.1|24546.1|24591.8|24551.8|24582.3|24542.3|0
1649374500000|2022-04-07 23:35:00|24588|24548|24591.8|24551.8|24591.8|24551.8|24584.2|24544.2|0
1649374800000|2022-04-07 23:40:00|24591.2|24551.2|24596.3|24556.3|24602|24562|24589.9|24549.9|0
1649375100000|2022-04-07 23:45:00|24596.7|24556.7|24604.3|24564.3|24604.3|24564.3|24590.3|24550.3|0
1649375400000|2022-04-07 23:50:00|24602.4|24562.4|24613.3|24573.3|24617.1|24577.1|24602.4|24562.4|0
1649375700000|2022-04-07 23:55:00|24615.2|24575.2|24608.8|24568.8|24620.9|24580.9|24608.8|24568.8|0
1649376000000|2022-04-08 00:00:00|24608.7|24568.7|24613.3|24573.3|24615.2|24575.2|24589.1|24549.1|0
1649376300000|2022-04-08 00:05:00|24613.2|24573.2|24608.8|24568.8|24617.1|24577.1|24605|24565|0
1649376600000|2022-04-08 00:10:00|24606.9|24566.9|24601.2|24561.2|24611.4|24571.4|24599.3|24559.3|0
1649376900000|2022-04-08 00:15:00|24603.1|24563.1|24541.1|24501.1|24603.1|24563.1|24534.9|24494.9|0
1649377200000|2022-04-08 00:20:00|24541|24501|24513|24473|24541.3|24501.3|24509.9|24469.9|0
1649377500000|2022-04-08 00:25:00|24509.9|24469.9|24477.9|24437.9|24516.3|24476.3|24477.9|24437.9|0
1649377800000|2022-04-08 00:30:00|24521.5|24481.5|24521.5|24481.5|24533.5|24493.5|24521.5|24481.5|0
1649378100000|2022-04-08 00:35:00|24523.5|24483.5|24533.5|24493.5|24535.5|24495.5|24521.5|24481.5|0
1649378400000|2022-04-08 00:40:00|24531.5|24491.5|24531.5|24491.5|24535.5|24495.5|24529.5|24489.5|0
1649378700000|2022-04-08 00:45:00|24533.5|24493.5|24531.5|24491.5|24539.5|24499.5|24525.5|24485.5|0
1649379000000|2022-04-08 00:50:00|24529.5|24489.5|24537.5|24497.5|24540.5|24500.5|24529.5|24489.5|0
1649379300000|2022-04-08 00:55:00|24535.5|24495.5|24547.5|24507.5|24547.5|24507.5|24529.5|24489.5|0
1649379600000|2022-04-08 01:00:00|24549.5|24509.5|24549.5|24509.5|24553.5|24513.5|24543.5|24503.5|0
1649379900000|2022-04-08 01:05:00|24551.5|24511.5|24543.5|24503.5|24555.5|24515.5|24543.5|24503.5|0
1649380200000|2022-04-08 01:10:00|24545.5|24505.5|24534.5|24494.5|24545.5|24505.5|24533.5|24493.5|0
1649380500000|2022-04-08 01:15:00|24535.5|24495.5|24529.5|24489.5|24541.5|24501.5|24523.5|24483.5|0
1649380800000|2022-04-08 01:20:00|24530.5|24490.5|24521.5|24481.5|24537.5|24497.5|24521.5|24481.5|0
1649381100000|2022-04-08 01:25:00|24522.5|24482.5|24525.5|24485.5|24529.5|24489.5|24521.5|24481.5|0
1649381400000|2022-04-08 01:30:00|24527.5|24487.5|24525.5|24485.5|24529.5|24489.5|24523.5|24483.5|0
1649381700000|2022-04-08 01:35:00|24523.5|24483.5|24527.5|24487.5|24529.5|24489.5|24521.5|24481.5|0
1649382000000|2022-04-08 01:40:00|24528.5|24488.5|24543.5|24503.5|24545.5|24505.5|24527.5|24487.5|0
1649382300000|2022-04-08 01:45:00|24545.5|24505.5|24541.5|24501.5|24545.5|24505.5|24541.5|24501.5|0
1649382600000|2022-04-08 01:50:00|24543.5|24503.5|24522.4|24482.4|24543.5|24503.5|24522.4|24482.4|0
1649382900000|2022-04-08 01:55:00|24523.3|24483.3|24524.2|24484.2|24528.2|24488.2|24522.2|24482.2|0
1649383200000|2022-04-08 02:00:00|24523.1|24483.1|24534.2|24494.2|24536.2|24496.2|24522.2|24482.2|0
1649383500000|2022-04-08 02:05:00|24533.1|24493.1|24529.1|24489.1|24538.2|24498.2|24528.2|24488.2|0
1649383800000|2022-04-08 02:10:00|24530.2|24490.2|24532.2|24492.2|24534.2|24494.2|24524.2|24484.2|0
1649384100000|2022-04-08 02:15:00|24478.9|24438.9|24484.9|24444.9|24491.4|24451.4|24472.4|24432.4|0
1649384400000|2022-04-08 02:20:00|24485|24445|24491.2|24451.2|24491.4|24451.4|24484.9|24444.9|0
1649384700000|2022-04-08 02:25:00|24485.1|24445.1|24497.7|24457.7|24497.7|24457.7|24485|24445|0
1649385000000|2022-04-08 02:30:00|24544.1|24504.1|24552.1|24512.1|24554.1|24514.1|24540.2|24500.2|0
1649385300000|2022-04-08 02:35:00|24550.1|24510.1|24551.1|24511.1|24552.1|24512.1|24547.1|24507.1|0
1649385600000|2022-04-08 02:40:00|24550.1|24510.1|24566.1|24526.1|24566.1|24526.1|24548.1|24508.1|0
1649385900000|2022-04-08 02:45:00|24568.1|24528.1|24574.1|24534.1|24582.1|24542.1|24566.1|24526.1|0
1649386200000|2022-04-08 02:50:00|24576.1|24536.1|24574.1|24534.1|24578.1|24538.1|24572.1|24532.1|0
1649386500000|2022-04-08 02:55:00|24572.1|24532.1|24578.1|24538.1|24580.1|24540.1|24572.1|24532.1|0
1649386800000|2022-04-08 03:00:00|24580.1|24540.1|24564.8|24524.8|24584.8|24544.8|24562.8|24522.8|0
1649387100000|2022-04-08 03:05:00|24562.8|24522.8|24570.8|24530.8|24570.8|24530.8|24560.8|24520.8|0
1649387400000|2022-04-08 03:10:00|24568.8|24528.8|24576.8|24536.8|24582.8|24542.8|24567.7|24527.7|0
1649387700000|2022-04-08 03:15:00|24574.8|24534.8|24574.8|24534.8|24580.8|24540.8|24572.8|24532.8|0
1649388000000|2022-04-08 03:20:00|24573.7|24533.7|24578.8|24538.8|24584.8|24544.8|24572.8|24532.8|0
1649388300000|2022-04-08 03:25:00|24576.8|24536.8|24568.8|24528.8|24576.8|24536.8|24566.8|24526.8|0
1649388600000|2022-04-08 03:30:00|24569.7|24529.7|24556.8|24516.8|24572.8|24532.8|24546.8|24506.8|0
1649388900000|2022-04-08 03:35:00|24558.8|24518.8|24560.8|24520.8|24562.8|24522.8|24556.8|24516.8|0
1649389200000|2022-04-08 03:40:00|24559.7|24519.7|24566.8|24526.8|24568.8|24528.8|24558.8|24518.8|0
1649389500000|2022-04-08 03:45:00|24514.5|24474.5|24511.2|24471.2|24517.6|24477.6|24511.2|24471.2|0
1649389800000|2022-04-08 03:50:00|24511.3|24471.3|24504.6|24464.6|24517.4|24477.4|24498.4|24458.4|0
1649390100000|2022-04-08 03:55:00|24504.7|24464.7|24504.9|24464.9|24504.9|24464.9|24498.3|24458.3|0
1649390400000|2022-04-08 04:00:00|24556.8|24516.8|24542.8|24502.8|24558.8|24518.8|24542.8|24502.8|0
1649390700000|2022-04-08 04:05:00|24544.8|24504.8|24542.8|24502.8|24548.8|24508.8|24542.8|24502.8|0
1649391000000|2022-04-08 04:10:00|24543.8|24503.8|24544.8|24504.8|24550.8|24510.8|24543.8|24503.8|0
1649391300000|2022-04-08 04:15:00|24546.8|24506.8|24536.8|24496.8|24546.8|24506.8|24536.8|24496.8|0
1649391600000|2022-04-08 04:20:00|24538.8|24498.8|24538.8|24498.8|24538.8|24498.8|24532.8|24492.8|0
1649391900000|2022-04-08 04:25:00|24536.8|24496.8|24544.8|24504.8|24546.8|24506.8|24536.8|24496.8|0
1649392200000|2022-04-08 04:30:00|24546.8|24506.8|24542.8|24502.8|24546.8|24506.8|24540.8|24500.8|0
1649392500000|2022-04-08 04:35:00|24544.8|24504.8|24548.8|24508.8|24552.8|24512.8|24544.8|24504.8|0
1649392800000|2022-04-08 04:40:00|24550.8|24510.8|24541.8|24501.8|24554.8|24514.8|24540.8|24500.8|0
1649393100000|2022-04-08 04:45:00|24479.7|24439.7|24473.3|24433.3|24479.7|24439.7|24473.3|24433.3|0
1649393400000|2022-04-08 04:50:00|24473.4|24433.4|24457|24417|24473.4|24433.4|24457|24417|0
1649393700000|2022-04-08 04:55:00|24457.1|24417.1|24463.7|24423.7|24469.7|24429.7|24457|24417|0
1649394000000|2022-04-08 05:00:00|24532.2|24492.2|24529.3|24489.3|24543.3|24503.3|24529.3|24489.3|0
1649394300000|2022-04-08 05:05:00|24527.3|24487.3|24533.3|24493.3|24533.3|24493.3|24521.3|24481.3|0
1649394600000|2022-04-08 05:10:00|24532.2|24492.2|24553.2|24513.2|24553.2|24513.2|24527.3|24487.3|0
1649394900000|2022-04-08 05:15:00|24555.2|24515.2|24571.2|24531.2|24573.2|24533.2|24551.2|24511.2|0
1649395200000|2022-04-08 05:20:00|24573.2|24533.2|24571.2|24531.2|24579.2|24539.2|24565.2|24525.2|0
1649395500000|2022-04-08 05:25:00|24569.2|24529.2|24567.2|24527.2|24573.2|24533.2|24561.2|24521.2|0
1649395800000|2022-04-08 05:30:00|24566.2|24526.2|24567.2|24527.2|24569.2|24529.2|24561.2|24521.2|0
1649396100000|2022-04-08 05:35:00|24566.2|24526.2|24563.2|24523.2|24567.2|24527.2|24559.2|24519.2|0
1649396400000|2022-04-08 05:40:00|24561.2|24521.2|24565.2|24525.2|24565.2|24525.2|24557.2|24517.2|0
1649396700000|2022-04-08 05:45:00|24566.2|24526.2|24573.2|24533.2|24575.2|24535.2|24565.2|24525.2|0
1649397000000|2022-04-08 05:50:00|24572.2|24532.2|24585.2|24545.2|24592.1|24552.1|24570.2|24530.2|0
1649397300000|2022-04-08 05:55:00|24583.2|24543.2|24593.2|24553.2|24599.2|24559.2|24583.2|24543.2|0
1649397600000|2022-04-08 06:00:00|24539.6|24499.6|24531.9|24516.9|24591.9|24576.9|24529.4|24493.5|66
1649397900000|2022-04-08 06:05:00|24529.4|24514.4|24571.9|24556.9|24581.9|24566.9|24529.4|24514.4|24
1649398200000|2022-04-08 06:10:00|24569.4|24554.4|24556.9|24541.9|24576.9|24561.9|24554.4|24539.4|14
1649398500000|2022-04-08 06:15:00|24559.4|24544.4|24569.4|24554.4|24584.4|24569.4|24559.4|24544.4|29
1649398800000|2022-04-08 06:20:00|24566.9|24551.9|24644.4|24629.4|24644.4|24629.4|24564.4|24549.4|52
1649399100000|2022-04-08 06:25:00|24641.9|24626.9|24636.9|24621.9|24646.9|24631.9|24626.9|24611.9|34
1649399400000|2022-04-08 06:30:00|24639.4|24624.4|24649.4|24634.4|24656.9|24641.9|24631.9|24616.9|26
1649399700000|2022-04-08 06:35:00|24646.9|24631.9|24629.4|24614.4|24661.9|24646.9|24621.9|24606.9|25
1649400000000|2022-04-08 06:40:00|24626.9|24611.9|24629.4|24614.4|24631.9|24616.9|24604.4|24589.4|51
1649400300000|2022-04-08 06:45:00|24626.9|24611.9|24654.4|24639.4|24654.4|24639.4|24621.9|24606.9|36
1649400600000|2022-04-08 06:50:00|24651.9|24636.9|24671.9|24656.9|24674.4|24659.4|24644.4|24629.4|39
1649400900000|2022-04-08 06:55:00|24674.4|24659.4|24659.4|24644.4|24691.9|24676.9|24659.4|24644.4|74
1649401200000|2022-04-08 07:00:00|24664.4|24649.4|24694.4|24679.4|24734.4|24719.4|24661.9|24646.9|687
1649401500000|2022-04-08 07:05:00|24696.9|24681.9|24689.4|24674.4|24716.9|24701.9|24664.4|24649.4|404
1649401800000|2022-04-08 07:10:00|24691.9|24676.9|24736.9|24721.9|24749.4|24734.4|24676.9|24661.9|444
1649402100000|2022-04-08 07:15:00|24739.4|24724.4|24701.9|24686.9|24739.4|24724.4|24671.9|24656.9|248
1649402400000|2022-04-08 07:20:00|24704.4|24689.4|24729.4|24714.4|24749.4|24734.4|24694.4|24679.4|214
1649402700000|2022-04-08 07:25:00|24734.4|24719.4|24714.4|24699.4|24739.4|24724.4|24684.4|24669.4|254
1649403000000|2022-04-08 07:30:00|24719.4|24704.4|24724.4|24709.4|24731.9|24716.9|24674.4|24659.4|272
1649403300000|2022-04-08 07:35:00|24726.9|24711.9|24769.4|24754.4|24774.4|24759.4|24724.4|24709.4|330
1649403600000|2022-04-08 07:40:00|24771.9|24756.9|24749.4|24734.4|24779.4|24764.4|24749.4|24734.4|219
1649403900000|2022-04-08 07:45:00|24746.9|24731.9|24735.6|24720.6|24748.1|24733.1|24722.7|24707.7|216
1649404200000|2022-04-08 07:50:00|24738.1|24723.1|24733.1|24718.1|24758.1|24743.1|24728.1|24713.1|258
1649404500000|2022-04-08 07:55:00|24728.1|24713.1|24773.1|24758.1|24775.6|24760.6|24718.1|24703.1|283
1649404800000|2022-04-08 08:00:00|24768.1|24753.1|24808.1|24793.1|24808.1|24793.1|24760.6|24745.6|277
1649405100000|2022-04-08 08:05:00|24803.1|24788.1|24798.1|24783.1|24818.1|24803.1|24795.6|24780.6|185
1649405400000|2022-04-08 08:10:00|24800.6|24785.6|24798.1|24783.1|24803.1|24788.1|24780.6|24765.6|149
1649405700000|2022-04-08 08:15:00|24800.6|24785.6|24813.1|24798.1|24815.6|24800.6|24793.1|24778.1|180
1649406000000|2022-04-08 08:20:00|24815.6|24800.6|24825.6|24810.6|24838.1|24823.1|24813.1|24798.1|136
1649406300000|2022-04-08 08:25:00|24823.1|24808.1|24828.1|24813.1|24838.1|24823.1|24823.1|24808.1|111
1649406600000|2022-04-08 08:30:00|24830.6|24815.6|24843.1|24828.1|24858.1|24843.1|24828.1|24813.1|208
1649406900000|2022-04-08 08:35:00|24840.6|24825.6|24838.1|24823.1|24843.1|24828.1|24823.1|24808.1|112
1649407200000|2022-04-08 08:40:00|24833.1|24818.1|24808.1|24793.1|24833.1|24818.1|24808.1|24793.1|138
1649407500000|2022-04-08 08:45:00|24810.6|24795.6|24783.1|24768.1|24813.1|24798.1|24778.1|24763.1|65
1649407800000|2022-04-08 08:50:00|24780.6|24765.6|24743.1|24728.1|24783.1|24768.1|24743.1|24728.1|105
1649408100000|2022-04-08 08:55:00|24738.1|24723.1|24743.1|24728.1|24763.1|24748.1|24720.6|24705.6|150
1649408400000|2022-04-08 09:00:00|24740.6|24725.6|24738.1|24723.1|24740.6|24725.6|24703.1|24688.1|189
1649408700000|2022-04-08 09:05:00|24743.1|24728.1|24723.1|24708.1|24743.1|24728.1|24713.1|24698.1|113
1649409000000|2022-04-08 09:10:00|24718.1|24703.1|24713.1|24698.1|24733.1|24718.1|24708.1|24693.1|82
1649409300000|2022-04-08 09:15:00|24715.6|24700.6|24743.1|24728.1|24743.1|24728.1|24713.1|24698.1|74
1649409600000|2022-04-08 09:20:00|24738.1|24723.1|24735.6|24720.6|24748.1|24733.1|24718.1|24703.1|57
1649409900000|2022-04-08 09:25:00|24733.1|24718.1|24743.1|24728.1|24753.1|24738.1|24733.1|24718.1|61
1649410200000|2022-04-08 09:30:00|24745.6|24730.6|24755.6|24740.6|24768.1|24753.1|24743.1|24728.1|79
1649410500000|2022-04-08 09:35:00|24753.1|24738.1|24753.1|24738.1|24755.6|24740.6|24738.1|24723.1|38
1649410800000|2022-04-08 09:40:00|24755.6|24740.6|24733.1|24718.1|24763.1|24748.1|24733.1|24718.1|102
1649411100000|2022-04-08 09:45:00|24735.6|24720.6|24765.6|24750.6|24768.1|24753.1|24735.6|24720.6|52
1649411400000|2022-04-08 09:50:00|24763.1|24748.1|24758.1|24743.1|24763.1|24748.1|24745.6|24730.6|58
1649411700000|2022-04-08 09:55:00|24755.6|24740.6|24763.1|24748.1|24768.1|24753.1|24748.1|24733.1|36
1649412000000|2022-04-08 10:00:00|24760.6|24745.6|24758.1|24743.1|24778.1|24763.1|24750.6|24735.6|139
1649412300000|2022-04-08 10:05:00|24763.1|24748.1|24753.1|24738.1|24768.1|24753.1|24750.6|24735.6|51
1649412600000|2022-04-08 10:10:00|24755.6|24740.6|24693.1|24678.1|24763.1|24748.1|24688.1|24673.1|164
1649412900000|2022-04-08 10:15:00|24695.6|24680.6|24685.6|24670.6|24738.1|24723.1|24680.6|24665.6|168
1649413200000|2022-04-08 10:20:00|24688.1|24673.1|24698.1|24683.1|24705.6|24690.6|24680.6|24665.6|57
1649413500000|2022-04-08 10:25:00|24693.1|24678.1|24703.1|24688.1|24713.1|24698.1|24688.1|24673.1|68
1649413800000|2022-04-08 10:30:00|24698.1|24683.1|24693.1|24678.1|24705.6|24690.6|24678.1|24663.1|51
1649414100000|2022-04-08 10:35:00|24690.6|24675.6|24713.1|24698.1|24718.1|24703.1|24683.1|24668.1|44
1649414400000|2022-04-08 10:40:00|24715.6|24700.6|24713.1|24698.1|24728.1|24713.1|24708.1|24693.1|45
1649414700000|2022-04-08 10:45:00|24715.6|24700.6|24728.1|24713.1|24740.6|24725.6|24708.1|24693.1|33
1649415000000|2022-04-08 10:50:00|24730.6|24715.6|24735.6|24720.6|24740.6|24725.6|24728.1|24713.1|61
1649415300000|2022-04-08 10:55:00|24733.1|24718.1|24748.1|24733.1|24753.1|24738.1|24728.1|24713.1|73
1649415600000|2022-04-08 11:00:00|24745.6|24730.6|24738.1|24723.1|24748.1|24733.1|24735.6|24720.6|33
1649415900000|2022-04-08 11:05:00|24735.6|24720.6|24753.1|24738.1|24753.1|24738.1|24735.6|24720.6|50
1649416200000|2022-04-08 11:10:00|24758.1|24743.1|24758.1|24743.1|24763.1|24748.1|24748.1|24733.1|66
1649416500000|2022-04-08 11:15:00|24753.1|24738.1|24768.1|24753.1|24768.1|24753.1|24743.1|24728.1|38
1649416800000|2022-04-08 11:20:00|24765.6|24750.6|24765.6|24750.6|24778.1|24763.1|24763.1|24748.1|47
1649417100000|2022-04-08 11:25:00|24768.1|24753.1|24780.6|24765.6|24783.1|24768.1|24768.1|24753.1|38
1649417400000|2022-04-08 11:30:00|24783.1|24768.1|24788.1|24773.1|24803.1|24788.1|24775.6|24760.6|80
1649417700000|2022-04-08 11:35:00|24790.6|24775.6|24795.6|24780.6|24808.1|24793.1|24788.1|24773.1|63
1649418000000|2022-04-08 11:40:00|24790|24775|24795|24780|24802.5|24787.5|24787.5|24772.5|44
1649418300000|2022-04-08 11:45:00|24792.5|24777.5|24787.5|24772.5|24807.5|24792.5|24787.5|24772.5|79
1649418600000|2022-04-08 11:50:00|24785|24770|24787.5|24772.5|24790|24775|24772.5|24757.5|95
1649418900000|2022-04-08 11:55:00|24790|24775|24777.5|24762.5|24790|24775|24765|24750|41
1649419200000|2022-04-08 12:00:00|24780|24765|24787.5|24772.5|24792.5|24777.5|24777.5|24762.5|70
1649419500000|2022-04-08 12:05:00|24792.5|24777.5|24782.5|24767.5|24792.5|24777.5|24777.5|24762.5|69
1649419800000|2022-04-08 12:10:00|24777.5|24762.5|24762.5|24747.5|24777.5|24762.5|24762.5|24747.5|64
1649420100000|2022-04-08 12:15:00|24765|24750|24757.5|24742.5|24777.5|24762.5|24755|24740|57
1649420400000|2022-04-08 12:20:00|24752.5|24737.5|24770|24755|24772.5|24757.5|24752.5|24737.5|52
1649420700000|2022-04-08 12:25:00|24767.5|24752.5|24767.5|24752.5|24782.5|24767.5|24762.5|24747.5|42
1649421000000|2022-04-08 12:30:00|24765|24750|24742.5|24727.5|24772.5|24757.5|24740|24725|87
1649421300000|2022-04-08 12:35:00|24740|24725|24725|24710|24742.5|24727.5|24725|24710|120
1649421600000|2022-04-08 12:40:00|24727.5|24712.5|24722.5|24707.5|24732.5|24717.5|24712.5|24697.5|84
1649421900000|2022-04-08 12:45:00|24720|24705|24722.5|24707.5|24732.5|24717.5|24717.5|24702.5|55
1649422200000|2022-04-08 12:50:00|24717.5|24702.5|24710|24695|24732.5|24717.5|24707.5|24692.5|67
1649422500000|2022-04-08 12:55:00|24712.5|24697.5|24712.5|24697.5|24717.5|24702.5|24702.5|24687.5|93
1649422800000|2022-04-08 13:00:00|24710|24695|24667.5|24652.5|24712.5|24697.5|24662.5|24647.5|128
1649423100000|2022-04-08 13:05:00|24670|24655|24672.5|24657.5|24677.5|24662.5|24647.5|24632.5|147
1649423400000|2022-04-08 13:10:00|24670|24655|24667.5|24652.5|24685|24670|24657.5|24642.5|89
1649423700000|2022-04-08 13:15:00|24665|24650|24687.5|24672.5|24692.5|24677.5|24657.5|24642.5|52
1649424000000|2022-04-08 13:20:00|24685|24670|24670|24655|24687.5|24672.5|24662.5|24647.5|92
1649424300000|2022-04-08 13:25:00|24667.5|24652.5|24667.5|24652.5|24680|24665|24650|24635|103
1649424600000|2022-04-08 13:30:00|24670|24655|24682.5|24667.5|24707.5|24692.5|24670|24655|146
1649424900000|2022-04-08 13:35:00|24680|24665|24662.5|24647.5|24697.5|24682.5|24655|24640|125
1649425200000|2022-04-08 13:40:00|24652.5|24637.5|24657.5|24642.5|24672.5|24657.5|24642.5|24627.5|117
1649425500000|2022-04-08 13:45:00|24662.5|24647.5|24662.5|24647.5|24685|24670|24652.5|24637.5|156
1649425800000|2022-04-08 13:50:00|24660|24645|24655|24640|24677.5|24662.5|24650|24635|120
1649426100000|2022-04-08 13:55:00|24652.5|24637.5|24635|24620|24667.5|24652.5|24635|24620|155
1649426400000|2022-04-08 14:00:00|24632.5|24617.5|24692.5|24677.5|24695|24680|24617.5|24602.5|265
1649426700000|2022-04-08 14:05:00|24690|24675|24712.5|24697.5|24717.5|24702.5|24672.5|24657.5|275
1649427000000|2022-04-08 14:10:00|24714.8|24699.8|24669.8|24654.8|24714.8|24699.8|24649.8|24634.8|160
1649427300000|2022-04-08 14:15:00|24664.8|24649.8|24652.3|24637.3|24667.3|24652.3|24639.8|24624.8|136
1649427600000|2022-04-08 14:20:00|24654.8|24639.8|24669.8|24654.8|24684.8|24669.8|24644.8|24629.8|104
1649427900000|2022-04-08 14:25:00|24672.3|24657.3|24694.8|24679.8|24699.8|24684.8|24667.3|24652.3|106
1649428200000|2022-04-08 14:30:00|24697.3|24682.3|24704.8|24689.8|24717.3|24702.3|24684.8|24669.8|147
1649428500000|2022-04-08 14:35:00|24702.3|24687.3|24709.8|24694.8|24719.8|24704.8|24699.8|24684.8|90
1649428800000|2022-04-08 14:40:00|24707.3|24692.3|24689.8|24674.8|24719.8|24704.8|24684.8|24669.8|135
1649429100000|2022-04-08 14:45:00|24687.3|24672.3|24679.8|24664.8|24704.8|24689.8|24674.8|24659.8|152
1649429400000|2022-04-08 14:50:00|24677.3|24662.3|24744.8|24729.8|24749.8|24734.8|24677.3|24662.3|167
1649429700000|2022-04-08 14:55:00|24749.8|24734.8|24784.8|24769.8|24787.3|24772.3|24724.8|24709.8|549
1649430000000|2022-04-08 15:00:00|24782.3|24767.3|24794.8|24779.8|24809.8|24794.8|24767.3|24752.3|301
1649430300000|2022-04-08 15:05:00|24792.3|24777.3|24794.8|24779.8|24804.8|24789.8|24789.8|24774.8|126
1649430600000|2022-04-08 15:10:00|24789.8|24774.8|24794.8|24779.8|24804.8|24789.8|24789.8|24774.8|117
1649430900000|2022-04-08 15:15:00|24797.3|24782.3|24774.8|24759.8|24797.3|24782.3|24772.3|24757.3|175
1649431200000|2022-04-08 15:20:00|24769.8|24754.8|24767.3|24752.3|24784.8|24769.8|24764.8|24749.8|334
1649431500000|2022-04-08 15:25:00|24764.8|24749.8|24777.3|24762.3|24782.3|24767.3|24754.8|24739.8|375
1649431800000|2022-04-08 15:30:00|24779.8|24764.8|24814.8|24799.8|24814.8|24799.8|24769.8|24754.8|639
1649432100000|2022-04-08 15:35:00|24812.3|24797.3|24807.3|24792.3|24824.8|24809.8|24794.8|24779.8|298
1649432400000|2022-04-08 15:40:00|24804.8|24789.8|24807.3|24792.3|24819.8|24804.8|24804.8|24789.8|66
1649432700000|2022-04-08 15:45:00|24804.8|24789.8|24807.3|24792.3|24824.8|24809.8|24799.8|24784.8|55
1649433000000|2022-04-08 15:50:00|24812.3|24787.3|24812.3|24787.3|24827.3|24802.3|24807.3|24787.3|42
1649433300000|2022-04-08 15:55:00|24817.3|24792.3|24812.3|24792.3|24822.3|24802.3|24812.3|24787.3|21
1649433600000|2022-04-08 16:00:00|24817.3|24797.3|24817.3|24792.3|24822.3|24802.3|24812.3|24787.3|28
1649433900000|2022-04-08 16:05:00|24812.3|24787.3|24802.3|24782.3|24822.3|24797.3|24797.3|24772.3|66
1649434200000|2022-04-08 16:10:00|24807.3|24777.3|24802.3|24782.3|24812.3|24792.3|24787.3|24767.3|21
1649434500000|2022-04-08 16:15:00|24807.3|24787.3|24807.3|24782.3|24812.3|24792.3|24792.3|24772.3|19
1649434800000|2022-04-08 16:20:00|24802.3|24787.3|24812.3|24792.3|24817.3|24797.3|24802.3|24782.3|25
1649435100000|2022-04-08 16:25:00|24817.3|24797.3|24822.3|24802.3|24827.3|24807.3|24812.3|24792.3|25
1649435400000|2022-04-08 16:30:00|24817.3|24797.3|24807.3|24787.3|24822.3|24802.3|24807.3|24782.3|32
1649435700000|2022-04-08 16:35:00|24802.3|24782.3|24802.3|24782.3|24802.3|24787.3|24797.3|24777.3|22
1649436000000|2022-04-08 16:40:00|24807.3|24777.3|24817.3|24797.3|24817.3|24797.3|24807.3|24777.3|29
1649436300000|2022-04-08 16:45:00|24822.3|24792.3|24812.3|24792.3|24822.3|24802.3|24812.3|24787.3|7
1649436600000|2022-04-08 16:50:00|24817.3|24797.3|24817.3|24792.3|24817.3|24797.3|24797.3|24782.3|28
1649436900000|2022-04-08 16:55:00|24812.3|24797.3|24817.3|24797.3|24817.3|24797.3|24812.3|24792.3|10
1649437200000|2022-04-08 17:00:00|24812.3|24792.3|24817.3|24797.3|24817.3|24797.3|24802.3|24782.3|22
1649437500000|2022-04-08 17:05:00|24812.3|24792.3|24817.3|24797.3|24817.3|24797.3|24812.3|24792.3|9
1649437800000|2022-04-08 17:10:00|24822.3|24802.3|24812.3|24792.3|24822.3|24802.3|24812.3|24787.3|9
1649438100000|2022-04-08 17:15:00|24817.3|24787.3|24807.3|24787.3|24817.3|24792.3|24807.3|24787.3|5
1649438400000|2022-04-08 17:20:00|24812.3|24782.3|24807.3|24787.3|24817.3|24792.3|24807.3|24782.3|11
1649438700000|2022-04-08 17:25:00|24802.3|24782.3|24802.3|24782.3|24807.3|24787.3|24797.3|24777.3|16
1649439000000|2022-04-08 17:30:00|24797.3|24777.3|24792.3|24772.3|24802.3|24782.3|24792.3|24772.3|11
1649439300000|2022-04-08 17:35:00|24797.3|24777.3|24797.3|24772.3|24802.3|24782.3|24792.3|24772.3|17
1649439600000|2022-04-08 17:40:00|24792.3|24777.3|24797.3|24777.3|24802.3|24777.3|24787.3|24767.3|11
1649439900000|2022-04-08 17:45:00|24792.3|24772.3|24782.3|24762.3|24792.3|24777.3|24782.3|24757.3|15
1649440200000|2022-04-08 17:50:00|24777.3|24757.3|24782.3|24762.3|24787.3|24767.3|24777.3|24757.3|13
1649440500000|2022-04-08 17:55:00|24777.3|24757.3|24782.3|24757.3|24787.3|24762.3|24777.3|24752.3|7
1649440800000|2022-04-08 18:00:00|24777.3|24752.3|24772.3|24747.3|24782.3|24762.3|24762.3|24742.3|23
1649441100000|2022-04-08 18:05:00|24767.3|24752.3|24787.3|24762.3|24787.3|24767.3|24767.3|24747.3|9
1649441400000|2022-04-08 18:10:00|24792.3|24767.3|24792.3|24772.3|24797.3|24772.3|24787.3|24762.3|6
1649441700000|2022-04-08 18:15:00|24787.3|24767.3|24787.3|24767.3|24792.3|24767.3|24782.3|24762.3|1
1649442000000|2022-04-08 18:20:00|24792.3|24772.3|24782.3|24762.3|24802.3|24777.3|24777.3|24757.3|10
1649442300000|2022-04-08 18:25:00|24777.3|24757.3|24754.8|24739.8|24777.3|24762.3|24752.3|24727.3|24
1649442600000|2022-04-08 18:30:00|24749.8|24734.8|24727.3|24712.3|24754.8|24739.8|24727.3|24712.3|28
1649442900000|2022-04-08 18:35:00|24724.8|24709.8|24742.3|24727.3|24749.8|24734.8|24724.8|24709.8|9
1649443200000|2022-04-08 18:40:00|24739.8|24724.8|24744.8|24729.8|24752.3|24737.3|24739.8|24724.8|4
1649443500000|2022-04-08 18:45:00|24747.3|24732.3|24742.3|24727.3|24749.8|24734.8|24734.8|24719.8|61
1649443800000|2022-04-08 18:50:00|24739.8|24724.8|24772.3|24757.3|24772.3|24757.3|24737.3|24722.3|12
1649444100000|2022-04-08 18:55:00|24769.8|24754.8|24757.3|24742.3|24774.8|24759.8|24757.3|24742.3|11
1649444400000|2022-04-08 19:00:00|24754.8|24739.8|24754.8|24739.8|24767.3|24752.3|24752.3|24737.3|6
1649444700000|2022-04-08 19:05:00|24759.8|24744.8|24749.8|24734.8|24767.3|24752.3|24744.8|24729.8|5
1649445000000|2022-04-08 19:10:00|24747.3|24732.3|24757.3|24742.3|24782.3|24767.3|24744.8|24729.8|11
1649445300000|2022-04-08 19:15:00|24754.8|24739.8|24764.8|24749.8|24792.3|24777.3|24752.3|24737.3|23
1649445600000|2022-04-08 19:20:00|24762.3|24747.3|24759.8|24744.8|24772.3|24757.3|24752.3|24737.3|8
1649445900000|2022-04-08 19:25:00|24762.3|24747.3|24779.8|24764.8|24779.8|24764.8|24759.8|24744.8|5
1649446200000|2022-04-08 19:30:00|24777.3|24762.3|24769.8|24754.8|24787.3|24772.3|24767.3|24752.3|26
1649446500000|2022-04-08 19:35:00|24767.3|24752.3|24759.8|24744.8|24769.8|24754.8|24752.3|24737.3|29
1649446800000|2022-04-08 19:40:00|24757.3|24742.3|24772.3|24757.3|24772.3|24757.3|24752.3|24737.3|9
1649447100000|2022-04-08 19:45:00|24769.8|24754.8|24724.8|24709.8|24777.3|24762.3|24724.8|24709.8|44
1649447400000|2022-04-08 19:50:00|24727.3|24712.3|24717.3|24702.3|24732.3|24717.3|24704.8|24689.8|64
1649447700000|2022-04-08 19:55:00|24714.8|24699.8|24732.3|24717.3|24734.8|24719.8|24704.8|24689.8|19
1649448000000|2022-04-08 20:00:00|24756|24716|24774.9|24734.9|24801.7|24761.7|24756|24716|0
1649448300000|2022-04-08 20:05:00|24773.6|24733.6|24774.9|24734.9|24778.8|24738.8|24762.7|24722.7|0
1649448600000|2022-04-08 20:10:00|24775|24735|24755.8|24715.8|24776.9|24736.9|24755.8|24715.8|0
1649448900000|2022-04-08 20:15:00|24755.9|24715.9|24748.1|24708.1|24760.3|24720.3|24746.2|24706.2|0
1649449200000|2022-04-08 20:20:00|24748|24708|24764.1|24724.1|24768|24728|24741.7|24701.7|0
1649449500000|2022-04-08 20:25:00|24764.2|24724.2|24757.7|24717.7|24766.1|24726.1|24757.7|24717.7|0
1649449800000|2022-04-08 20:30:00|24757.8|24717.8|24757.7|24717.7|24764.1|24724.1|24753.9|24713.9|0
1649450100000|2022-04-08 20:35:00|24757.8|24717.8|24751.9|24711.9|24762.2|24722.2|24751.9|24711.9|0
1649450400000|2022-04-08 20:40:00|24750|24710|24750.3|24710.3|24755.1|24715.1|24746.2|24706.2|0
1649450700000|2022-04-08 20:45:00|24750.2|24710.2|24749.7|24709.7|24755.4|24715.4|24746|24706|0
1649451000000|2022-04-08 20:50:00|24750.9|24710.9|24735.5|24695.5|24751.6|24711.6|24731.7|24691.7|0
1649451300000|2022-04-08 20:55:00|24735.6|24695.6|24752.2|24712.2|24754.8|24714.8|24735.6|24695.6|0
1649628000000|2022-04-10 22:00:00|24834.3|24794.3|24815.7|24775.7|24858.7|24818.7|24815.7|24775.7|0
1649628300000|2022-04-10 22:05:00|24815.6|24775.6|24783.1|24743.1|24815.7|24775.7|24779.9|24739.9|0
1649628600000|2022-04-10 22:10:00|24784.4|24744.4|24791.5|24751.5|24795.5|24755.5|24783.1|24743.1|0
1649628900000|2022-04-10 22:15:00|24791.4|24751.4|24793.1|24753.1|24800.2|24760.2|24789.5|24749.5|0
1649629200000|2022-04-10 22:20:00|24791.2|24751.2|24779|24739|24791.2|24751.2|24777.1|24737.1|0
1649629500000|2022-04-10 22:25:00|24779.1|24739.1|24779|24739|24783.5|24743.5|24777.1|24737.1|0
1649629800000|2022-04-10 22:30:00|24779.1|24739.1|24794.4|24754.4|24798.3|24758.3|24779.1|24739.1|0
1649630100000|2022-04-10 22:35:00|24795.1|24755.1|24794.4|24754.4|24803.4|24763.4|24789.3|24749.3|0
1649630400000|2022-04-10 22:40:00|24795.1|24755.1|24793.1|24753.1|24799.5|24759.5|24793.1|24753.1|0
1649630700000|2022-04-10 22:45:00|24793.2|24753.2|24801.5|24761.5|24801.5|24761.5|24793.2|24753.2|0
1649631000000|2022-04-10 22:50:00|24801.4|24761.4|24791.2|24751.2|24803.4|24763.4|24791.2|24751.2|0
1649631300000|2022-04-10 22:55:00|24791.3|24751.3|24793.1|24753.1|24800.2|24760.2|24791.2|24751.2|0
1649631600000|2022-04-10 23:00:00|24793.2|24753.2|24791.2|24751.2|24797.6|24757.6|24785.4|24745.4|0
1649631900000|2022-04-10 23:05:00|24792.5|24752.5|24799.5|24759.5|24799.5|24759.5|24785.4|24745.4|0
1649632200000|2022-04-10 23:10:00|24797.6|24757.6|24794.4|24754.4|24799.5|24759.5|24793.1|24753.1|0
1649632500000|2022-04-10 23:15:00|24793.1|24753.1|24789.3|24749.3|24793.1|24753.1|24785.4|24745.4|0
1649632800000|2022-04-10 23:20:00|24789.2|24749.2|24771.3|24731.3|24789.2|24749.2|24766.8|24726.8|0
1649633100000|2022-04-10 23:25:00|24771.2|24731.2|24762.9|24722.9|24771.2|24731.2|24759.1|24719.1|0
1649633400000|2022-04-10 23:30:00|24763|24723|24752|24712|24764.9|24724.9|24750.8|24710.8|0
1649633700000|2022-04-10 23:35:00|24750.8|24710.8|24762.9|24722.9|24771.3|24731.3|24745|24705|0
1649634000000|2022-04-10 23:40:00|24762.8|24722.8|24759.1|24719.1|24766.8|24726.8|24755.2|24715.2|0
1649634300000|2022-04-10 23:45:00|24759.2|24719.2|24755.2|24715.2|24762.9|24722.9|24752.7|24712.7|0
1649634600000|2022-04-10 23:50:00|24752.7|24712.7|24738.6|24698.6|24752.7|24712.7|24736.6|24696.6|0
1649634900000|2022-04-10 23:55:00|24738.5|24698.5|24708.4|24668.4|24738.6|24698.6|24708.4|24668.4|0
1649635200000|2022-04-11 00:00:00|24708.2|24668.2|24672.3|24632.3|24708.2|24668.2|24667.8|24627.8|0
1649635500000|2022-04-11 00:05:00|24672.9|24632.9|24644|24604|24686.4|24646.4|24631.8|24591.8|0
1649635800000|2022-04-11 00:10:00|24643.9|24603.9|24704.9|24664.9|24708.8|24668.8|24642.1|24602.1|0
1649636100000|2022-04-11 00:15:00|24705|24665|24668.2|24628.2|24713.2|24673.2|24658.5|24618.5|0
1649636400000|2022-04-11 00:20:00|24674.4|24634.4|24682.3|24642.3|24686.9|24646.9|24661.8|24621.8|0
1649636700000|2022-04-11 00:25:00|24682.2|24642.2|24707.6|24667.6|24713.9|24673.9|24682.2|24642.2|0
1649637000000|2022-04-11 00:30:00|24707.7|24667.7|24732.8|24692.8|24733|24693|24707.6|24667.6|0
1649637300000|2022-04-11 00:35:00|24732.9|24692.9|24745.4|24705.4|24745.4|24705.4|24732.7|24692.7|0
1649637600000|2022-04-11 00:40:00|24751.6|24711.6|24745.6|24705.6|24758.4|24718.4|24739.4|24699.4|0
1649637900000|2022-04-11 00:45:00|24745.7|24705.7|24751.9|24711.9|24758.3|24718.3|24739.4|24699.4|0
1649638200000|2022-04-11 00:50:00|24755|24715|24768.1|24728.1|24777.5|24737.5|24751.9|24711.9|0
1649638500000|2022-04-11 00:55:00|24768|24728|24771.1|24731.1|24777.3|24737.3|24764.6|24724.6|0
1649638800000|2022-04-11 01:00:00|24771|24731|24765|24725|24777.4|24737.4|24764.8|24724.8|0
1649639100000|2022-04-11 01:05:00|24765.1|24725.1|24777.7|24737.7|24777.8|24737.8|24765.1|24725.1|0
1649639400000|2022-04-11 01:10:00|24777.6|24737.6|24777.8|24737.8|24784|24744|24771.3|24731.3|0
1649639700000|2022-04-11 01:15:00|24777.7|24737.7|24758.7|24718.7|24777.8|24737.8|24752.4|24712.4|0
1649640000000|2022-04-11 01:20:00|24758.8|24718.8|24764.9|24724.9|24771.3|24731.3|24758.5|24718.5|0
1649640300000|2022-04-11 01:25:00|24765|24725|24745.8|24705.8|24765|24725|24745.8|24705.8|0
1649640600000|2022-04-11 01:30:00|24745.7|24705.7|24707.9|24667.9|24745.9|24705.9|24701.3|24661.3|0
1649640900000|2022-04-11 01:35:00|24707.8|24667.8|24701|24661|24707.8|24667.8|24694.9|24654.9|0
1649641200000|2022-04-11 01:40:00|24700.9|24660.9|24688.6|24648.6|24701|24661|24675.8|24635.8|0
1649641500000|2022-04-11 01:45:00|24688.5|24648.5|24662.3|24622.3|24688.6|24648.6|24649.9|24609.9|0
1649641800000|2022-04-11 01:50:00|24656.1|24616.1|24643.4|24603.4|24662.6|24622.6|24637|24597|0
1649642100000|2022-04-11 01:55:00|24643.3|24603.3|24655.9|24615.9|24655.9|24615.9|24624.3|24584.3|0
1649642400000|2022-04-11 02:00:00|24655.8|24615.8|24643.1|24603.1|24662.4|24622.4|24640|24600|0
1649642700000|2022-04-11 02:05:00|24643|24603|24649.5|24609.5|24662.2|24622.2|24636.7|24596.7|0
1649643000000|2022-04-11 02:10:00|24668.9|24628.9|24682|24642|24688.5|24648.5|24656.2|24616.2|0
1649643300000|2022-04-11 02:15:00|24681.9|24641.9|24646.2|24606.2|24691.5|24651.5|24639.8|24599.8|0
1649643600000|2022-04-11 02:20:00|24646.1|24606.1|24652.4|24612.4|24658.9|24618.9|24639.8|24599.8|0
1649643900000|2022-04-11 02:25:00|24652.5|24612.5|24671.4|24631.4|24677.7|24637.7|24652.3|24612.3|0
1649644200000|2022-04-11 02:30:00|24671.3|24631.3|24659|24619|24677.7|24637.7|24658.9|24618.9|0
1649644500000|2022-04-11 02:35:00|24665.2|24625.2|24678.1|24638.1|24678.1|24638.1|24658.9|24618.9|0
1649644800000|2022-04-11 02:40:00|24678|24638|24678.1|24638.1|24678.1|24638.1|24665.3|24625.3|0
1649645100000|2022-04-11 02:45:00|24678.2|24638.2|24659.2|24619.2|24678.2|24638.2|24659.2|24619.2|0
1649645400000|2022-04-11 02:50:00|24659.3|24619.3|24659.2|24619.2|24659.5|24619.5|24646.6|24606.6|0
1649645700000|2022-04-11 02:55:00|24659.3|24619.3|24646.5|24606.5|24659.3|24619.3|24643.3|24603.3|0
1649646000000|2022-04-11 03:00:00|24646.4|24606.4|24678|24638|24681.1|24641.1|24646.4|24606.4|0
1649646300000|2022-04-11 03:05:00|24678.1|24638.1|24684.2|24644.2|24690.8|24650.8|24678|24638|0
1649646600000|2022-04-11 03:10:00|24684|24644|24664.9|24624.9|24684|24644|24664.9|24624.9|0
1649646900000|2022-04-11 03:15:00|24658.7|24618.7|24665.1|24625.1|24665.1|24625.1|24652.4|24612.4|0
1649647200000|2022-04-11 03:20:00|24671.3|24631.3|24671.3|24631.3|24677.6|24637.6|24664.9|24624.9|0
1649647500000|2022-04-11 03:25:00|24671.4|24631.4|24645.8|24605.8|24671.4|24631.4|24639.4|24599.4|0
1649647800000|2022-04-11 03:30:00|24645.7|24605.7|24632.6|24592.6|24652.1|24612.1|24613.7|24573.7|0
1649648100000|2022-04-11 03:35:00|24632.7|24592.7|24645.1|24605.1|24645.1|24605.1|24632.7|24592.7|0
1649648400000|2022-04-11 03:40:00|24645|24605|24632.3|24592.3|24645.2|24605.2|24632.3|24592.3|0
1649648700000|2022-04-11 03:45:00|24632.4|24592.4|24639|24599|24645.3|24605.3|24619.7|24579.7|0
1649649000000|2022-04-11 03:50:00|24639.1|24599.1|24645.5|24605.5|24645.6|24605.6|24635.8|24595.8|0
1649649300000|2022-04-11 03:55:00|24651.7|24611.7|24652.3|24612.3|24664.8|24624.8|24651.7|24611.7|0
1649649600000|2022-04-11 04:00:00|24652.4|24612.4|24658.8|24618.8|24665|24625|24652.3|24612.3|0
1649649900000|2022-04-11 04:05:00|24658.9|24618.9|24671.6|24631.6|24677.8|24637.8|24655.7|24615.7|0
1649650200000|2022-04-11 04:10:00|24671.5|24631.5|24671.3|24631.3|24671.6|24631.6|24665.1|24625.1|0
1649650500000|2022-04-11 04:15:00|24671.2|24631.2|24671.3|24631.3|24677.7|24637.7|24671.2|24631.2|0
1649650800000|2022-04-11 04:20:00|24671.4|24631.4|24671.4|24631.4|24677.8|24637.8|24671.3|24631.3|0
1649651100000|2022-04-11 04:25:00|24671.3|24631.3|24670.8|24630.8|24671.3|24631.3|24664.4|24624.4|0
1649651400000|2022-04-11 04:30:00|24667.7|24627.7|24645.5|24605.5|24667.7|24627.7|24645.4|24605.4|0
1649651700000|2022-04-11 04:35:00|24645.4|24605.4|24645.8|24605.8|24651.9|24611.9|24645.4|24605.4|0
1649652000000|2022-04-11 04:40:00|24645.7|24605.7|24646|24606|24652.3|24612.3|24645.7|24605.7|0
1649652300000|2022-04-11 04:45:00|24646.1|24606.1|24646.1|24606.1|24646.1|24606.1|24639.7|24599.7|0
1649652600000|2022-04-11 04:50:00|24646|24606|24633.5|24593.5|24646.1|24606.1|24633.5|24593.5|0
1649652900000|2022-04-11 04:55:00|24633.6|24593.6|24620.4|24580.4|24633.6|24593.6|24620.4|24580.4|0
1649653200000|2022-04-11 05:00:00|24620.5|24580.5|24659.2|24619.2|24659.2|24619.2|24620.4|24580.4|0
1649653500000|2022-04-11 05:05:00|24659.3|24619.3|24684.7|24644.7|24691.1|24651.1|24659.3|24619.3|0
1649653800000|2022-04-11 05:10:00|24684.8|24644.8|24671.8|24631.8|24688|24648|24665.7|24625.7|0
1649654100000|2022-04-11 05:15:00|24671.9|24631.9|24678.4|24638.4|24678.4|24638.4|24671.8|24631.8|0
1649654400000|2022-04-11 05:20:00|24678.6|24638.6|24634.3|24594.3|24691.2|24651.2|24634.3|24594.3|0
1649654700000|2022-04-11 05:25:00|24634.2|24594.2|24639.5|24599.5|24641|24601|24630.9|24590.9|0
1649655000000|2022-04-11 05:30:00|24645.7|24605.7|24629.9|24589.9|24655.3|24615.3|24629.8|24589.8|0
1649655300000|2022-04-11 05:35:00|24630|24590|24661.8|24621.8|24661.8|24621.8|24629.8|24589.8|0
1649655600000|2022-04-11 05:40:00|24661.7|24621.7|24661.6|24621.6|24674.4|24634.4|24655.4|24615.4|0
1649655900000|2022-04-11 05:45:00|24667.8|24627.8|24648.7|24608.7|24667.8|24627.8|24645.4|24605.4|0
1649656200000|2022-04-11 05:50:00|24648.8|24608.8|24699.3|24659.3|24699.3|24659.3|24648.8|24608.8|0
1649656500000|2022-04-11 05:55:00|24693.1|24653.1|24718.5|24678.5|24718.5|24678.5|24686.6|24646.6|0
1649656800000|2022-04-11 06:00:00|24718.6|24678.6|24732.3|24717.3|24732.3|24717.3|24698.7|24658.7|63
1649657100000|2022-04-11 06:05:00|24734.8|24719.8|24694.8|24679.8|24734.8|24719.8|24689.8|24674.8|33
1649657400000|2022-04-11 06:10:00|24692.3|24677.3|24709.8|24694.8|24719.8|24704.8|24682.3|24667.3|33
1649657700000|2022-04-11 06:15:00|24707.3|24692.3|24747.3|24732.3|24747.3|24732.3|24707.3|24692.3|39
1649658000000|2022-04-11 06:20:00|24744.8|24729.8|24764.8|24749.8|24764.8|24749.8|24732.3|24717.3|41
1649658300000|2022-04-11 06:25:00|24767.3|24752.3|24757.3|24742.3|24777.3|24762.3|24727.3|24712.3|83
1649658600000|2022-04-11 06:30:00|24754.8|24739.8|24742.3|24727.3|24757.3|24742.3|24739.8|24724.8|37
1649658900000|2022-04-11 06:35:00|24739.8|24724.8|24724.8|24709.8|24742.3|24727.3|24714.8|24699.8|57
1649659200000|2022-04-11 06:40:00|24719.8|24704.8|24732.3|24717.3|24739.8|24724.8|24712.3|24697.3|41
1649659500000|2022-04-11 06:45:00|24729.8|24714.8|24724.8|24709.8|24737.3|24722.3|24719.8|24704.8|27
1649659800000|2022-04-11 06:50:00|24727.3|24712.3|24712.3|24697.3|24727.3|24712.3|24694.8|24679.8|39
1649660100000|2022-04-11 06:55:00|24714.8|24699.8|24717.3|24702.3|24719.8|24704.8|24697.3|24682.3|79
1649660400000|2022-04-11 07:00:00|24712.3|24697.3|24794.8|24779.8|24814.8|24799.8|24692.3|24677.3|622
1649660700000|2022-04-11 07:05:00|24799.8|24784.8|24682.3|24667.3|24814.8|24799.8|24674.8|24659.8|460
1649661000000|2022-04-11 07:10:00|24679.8|24664.8|24634.8|24619.8|24699.8|24684.8|24604.8|24589.8|505
1649661300000|2022-04-11 07:15:00|24632.3|24617.3|24709.8|24694.8|24727.3|24712.3|24609.8|24594.8|331
1649661600000|2022-04-11 07:20:00|24707.3|24692.3|24774.8|24759.8|24779.8|24764.8|24679.8|24664.8|310
1649661900000|2022-04-11 07:25:00|24772.3|24757.3|24942.3|24927.3|24944.8|24929.8|24759.8|24744.8|636
1649662200000|2022-04-11 07:30:00|24939.8|24924.8|24874.8|24859.8|24939.8|24924.8|24847.3|24832.3|561
1649662500000|2022-04-11 07:35:00|24879.8|24864.8|24912.3|24897.3|24914.8|24899.8|24864.8|24849.8|195
1649662800000|2022-04-11 07:40:00|24918.1|24903.1|24938.1|24923.1|24960.6|24945.6|24915.6|24900.6|183
1649663100000|2022-04-11 07:45:00|24940.6|24925.6|24958.1|24943.1|24990.6|24975.6|24915.6|24900.6|219
1649663400000|2022-04-11 07:50:00|24955.6|24940.6|24918.1|24903.1|24955.6|24940.6|24905.6|24890.6|163
1649663700000|2022-04-11 07:55:00|24920.6|24905.6|24880.6|24865.6|24925.6|24910.6|24875.6|24860.6|103
1649664000000|2022-04-11 08:00:00|24885.6|24870.6|24830.6|24815.6|24910.6|24895.6|24830.6|24815.6|183
1649664300000|2022-04-11 08:05:00|24833.1|24818.1|24820.6|24805.6|24845.6|24830.6|24810.6|24795.6|164
1649664600000|2022-04-11 08:10:00|24818.1|24803.1|24783.1|24768.1|24830.6|24815.6|24780.6|24765.6|203
1649664900000|2022-04-11 08:15:00|24785.6|24770.6|24710.6|24695.6|24793.1|24778.1|24705.6|24690.6|239
1649665200000|2022-04-11 08:20:00|24708.1|24693.1|24718.1|24703.1|24725.6|24710.6|24693.1|24678.1|188
1649665500000|2022-04-11 08:25:00|24720.6|24705.6|24690.6|24675.6|24720.6|24705.6|24680.6|24665.6|159
1649665800000|2022-04-11 08:30:00|24685.6|24670.6|24700.6|24685.6|24713.1|24698.1|24665.6|24650.6|167
1649666100000|2022-04-11 08:35:00|24698.1|24683.1|24735.6|24720.6|24735.6|24720.6|24685.6|24670.6|141
1649666400000|2022-04-11 08:40:00|24738.1|24723.1|24720.6|24705.6|24740.6|24725.6|24705.6|24690.6|101
1649666700000|2022-04-11 08:45:00|24723.1|24708.1|24750.6|24735.6|24753.1|24738.1|24718.1|24703.1|54
1649667000000|2022-04-11 08:50:00|24748.1|24733.1|24755.6|24740.6|24760.6|24745.6|24718.1|24703.1|81
1649667300000|2022-04-11 08:55:00|24753.1|24738.1|24750.6|24735.6|24775.6|24760.6|24738.1|24723.1|84
1649667600000|2022-04-11 09:00:00|24753.1|24738.1|24770.6|24755.6|24773.1|24758.1|24740.6|24725.6|80
1649667900000|2022-04-11 09:05:00|24768.1|24753.1|24740.6|24725.6|24773.1|24758.1|24725.6|24710.6|64
1649668200000|2022-04-11 09:10:00|24738.1|24723.1|24718.1|24703.1|24760.6|24745.6|24710.6|24695.6|58
1649668500000|2022-04-11 09:15:00|24715.6|24700.6|24738.1|24723.1|24738.1|24723.1|24705.6|24690.6|52
1649668800000|2022-04-11 09:20:00|24735.6|24720.6|24755.6|24740.6|24755.6|24740.6|24728.1|24713.1|59
1649669100000|2022-04-11 09:25:00|24753.1|24738.1|24760.6|24745.6|24773.1|24758.1|24745.6|24730.6|38
1649669400000|2022-04-11 09:30:00|24758.1|24743.1|24733.1|24718.1|24758.1|24743.1|24720.6|24705.6|45
1649669700000|2022-04-11 09:35:00|24730.6|24715.6|24745.6|24730.6|24745.6|24730.6|24718.1|24703.1|26
1649670000000|2022-04-11 09:40:00|24743.1|24728.1|24768.1|24753.1|24768.1|24753.1|24730.6|24715.6|41
1649670300000|2022-04-11 09:45:00|24770.6|24755.6|24760.6|24745.6|24840.6|24825.6|24758.1|24743.1|316
1649670600000|2022-04-11 09:50:00|24763.1|24748.1|24793.1|24778.1|24795.6|24780.6|24750.6|24735.6|99
1649670900000|2022-04-11 09:55:00|24795.6|24780.6|24795.6|24780.6|24808.1|24793.1|24773.1|24758.1|56
1649671200000|2022-04-11 10:00:00|24793.1|24778.1|24845.6|24830.6|24855.6|24840.6|24790.6|24775.6|178
1649671500000|2022-04-11 10:05:00|24843.1|24828.1|24820.6|24805.6|24845.6|24830.6|24810.6|24795.6|84
1649671800000|2022-04-11 10:10:00|24825.6|24810.6|24830.6|24815.6|24835.6|24820.6|24805.6|24790.6|128
1649672100000|2022-04-11 10:15:00|24828.1|24813.1|24833.1|24818.1|24850.6|24835.6|24818.1|24803.1|99
1649672400000|2022-04-11 10:20:00|24830.6|24815.6|24828.1|24813.1|24830.6|24815.6|24813.1|24798.1|29
1649672700000|2022-04-11 10:25:00|24830.6|24815.6|24835.6|24820.6|24840.6|24825.6|24820.6|24805.6|50
1649673000000|2022-04-11 10:30:00|24830.6|24815.6|24815.6|24800.6|24850.6|24835.6|24805.6|24790.6|67
1649673300000|2022-04-11 10:35:00|24813.1|24798.1|24830.6|24815.6|24840.6|24825.6|24813.1|24798.1|72
1649673600000|2022-04-11 10:40:00|24835.6|24820.6|24813.1|24798.1|24840.6|24825.6|24810.6|24795.6|51
1649673900000|2022-04-11 10:45:00|24810.6|24795.6|24845.6|24830.6|24848.1|24833.1|24810.6|24795.6|83
1649674200000|2022-04-11 10:50:00|24840.6|24825.6|24830.6|24815.6|24850.6|24835.6|24828.1|24813.1|28
1649674500000|2022-04-11 10:55:00|24833.1|24818.1|24855.6|24840.6|24855.6|24840.6|24830.6|24815.6|32
1649674800000|2022-04-11 11:00:00|24853.1|24838.1|24883.1|24868.1|24885.6|24870.6|24850.6|24835.6|117
1649675100000|2022-04-11 11:05:00|24885.6|24870.6|24875.6|24860.6|24890.6|24875.6|24865.6|24850.6|52
1649675400000|2022-04-11 11:10:00|24878.1|24863.1|24858.1|24843.1|24885.6|24870.6|24850.6|24835.6|58
1649675700000|2022-04-11 11:15:00|24855.6|24840.6|24820.6|24805.6|24855.6|24840.6|24808.1|24793.1|86
1649676000000|2022-04-11 11:20:00|24818.1|24803.1|24840.6|24825.6|24845.6|24830.6|24818.1|24803.1|48
1649676300000|2022-04-11 11:25:00|24843.1|24828.1|24843.1|24828.1|24845.6|24830.6|24828.1|24813.1|37
1649676600000|2022-04-11 11:30:00|24840.6|24825.6|24830.6|24815.6|24843.1|24828.1|24825.6|24810.6|530
1649676900000|2022-04-11 11:35:00|24833.1|24818.1|24810.6|24795.6|24835.6|24820.6|24810.6|24795.6|83
1649677200000|2022-04-11 11:40:00|24811.8|24796.8|24786.8|24771.8|24816.8|24801.8|24781.8|24766.8|99
1649677500000|2022-04-11 11:45:00|24789.3|24774.3|24784.3|24769.3|24794.3|24779.3|24779.3|24764.3|24
1649677800000|2022-04-11 11:50:00|24786.8|24771.8|24786.8|24771.8|24791.8|24776.8|24771.8|24756.8|87
1649678100000|2022-04-11 11:55:00|24784.3|24769.3|24769.3|24754.3|24796.8|24781.8|24766.8|24751.8|34
1649678400000|2022-04-11 12:00:00|24771.8|24756.8|24766.8|24751.8|24786.8|24771.8|24756.8|24741.8|87
1649678700000|2022-04-11 12:05:00|24761.8|24746.8|24731.8|24716.8|24766.8|24751.8|24726.8|24711.8|124
1649679000000|2022-04-11 12:10:00|24734.3|24719.3|24749.3|24734.3|24751.8|24736.8|24731.8|24716.8|166
1649679300000|2022-04-11 12:15:00|24746.8|24731.8|24736.8|24721.8|24751.8|24736.8|24726.8|24711.8|59
1649679600000|2022-04-11 12:20:00|24734.3|24719.3|24706.8|24691.8|24736.8|24721.8|24701.8|24686.8|138
1649679900000|2022-04-11 12:25:00|24704.3|24689.3|24704.3|24689.3|24721.8|24706.8|24701.8|24686.8|36
1649680200000|2022-04-11 12:30:00|24706.8|24691.8|24706.8|24691.8|24719.3|24704.3|24701.8|24686.8|30
1649680500000|2022-04-11 12:35:00|24704.3|24689.3|24706.8|24691.8|24716.8|24701.8|24701.8|24686.8|38
1649680800000|2022-04-11 12:40:00|24701.8|24686.8|24706.8|24691.8|24706.8|24691.8|24689.3|24674.3|106
1649681100000|2022-04-11 12:45:00|24711.8|24696.8|24731.8|24716.8|24736.8|24721.8|24701.8|24686.8|37
1649681400000|2022-04-11 12:50:00|24729.3|24714.3|24711.8|24696.8|24736.8|24721.8|24709.3|24694.3|36
1649681700000|2022-04-11 12:55:00|24716.8|24701.8|24694.3|24679.3|24721.8|24706.8|24691.8|24676.8|46
1649682000000|2022-04-11 13:00:00|24691.8|24676.8|24731.8|24716.8|24731.8|24716.8|24689.3|24674.3|35
1649682300000|2022-04-11 13:05:00|24726.8|24711.8|24716.8|24701.8|24731.8|24716.8|24711.8|24696.8|22
1649682600000|2022-04-11 13:10:00|24719.3|24704.3|24739.3|24724.3|24739.3|24724.3|24711.8|24696.8|38
1649682900000|2022-04-11 13:15:00|24736.8|24721.8|24746.8|24731.8|24761.8|24746.8|24736.8|24721.8|62
1649683200000|2022-04-11 13:20:00|24744.3|24729.3|24751.8|24736.8|24751.8|24736.8|24736.8|24721.8|22
1649683500000|2022-04-11 13:25:00|24749.3|24734.3|24741.8|24726.8|24766.8|24751.8|24736.8|24721.8|60
1649683800000|2022-04-11 13:30:00|24746.8|24731.8|24746.8|24731.8|24796.8|24781.8|24709.3|24694.3|267
1649684100000|2022-04-11 13:35:00|24749.3|24734.3|24701.8|24686.8|24781.8|24766.8|24681.8|24666.8|368
1649684400000|2022-04-11 13:40:00|24699.3|24684.3|24741.8|24726.8|24751.8|24736.8|24686.8|24671.8|200
1649684700000|2022-04-11 13:45:00|24739.3|24724.3|24771.8|24756.8|24786.8|24771.8|24721.8|24706.8|112
1649685000000|2022-04-11 13:50:00|24774.3|24759.3|24801.8|24786.8|24806.8|24791.8|24761.8|24746.8|204
1649685300000|2022-04-11 13:55:00|24804.3|24789.3|24831.8|24816.8|24841.8|24826.8|24786.8|24771.8|138
1649685600000|2022-04-11 14:00:00|24829.3|24814.3|24801.8|24786.8|24834.3|24819.3|24794.3|24779.3|118
1649685900000|2022-04-11 14:05:00|24799.3|24784.3|24826.8|24811.8|24856.8|24841.8|24786.8|24771.8|212
1649686200000|2022-04-11 14:10:00|24824.5|24809.5|24812|24797|24844.5|24829.5|24799.5|24784.5|77
1649686500000|2022-04-11 14:15:00|24809.5|24794.5|24789.5|24774.5|24834.5|24819.5|24774.5|24759.5|101
1649686800000|2022-04-11 14:20:00|24784.5|24769.5|24794.5|24779.5|24824.5|24809.5|24784.5|24769.5|90
1649687100000|2022-04-11 14:25:00|24799.5|24784.5|24769.5|24754.5|24799.5|24784.5|24747|24732|132
1649687400000|2022-04-11 14:30:00|24767|24752|24779.5|24764.5|24789.5|24774.5|24754.5|24739.5|199
1649687700000|2022-04-11 14:35:00|24777|24762|24754.5|24739.5|24789.5|24774.5|24744.5|24729.5|99
1649688000000|2022-04-11 14:40:00|24752|24737|24754.5|24739.5|24769.5|24754.5|24747|24732|193
1649688300000|2022-04-11 14:45:00|24757|24742|24769.5|24754.5|24774.5|24759.5|24754.5|24739.5|131
1649688600000|2022-04-11 14:50:00|24764.5|24749.5|24772|24757|24782|24767|24764.5|24749.5|79
1649688900000|2022-04-11 14:55:00|24769.5|24754.5|24767|24752|24779.5|24764.5|24762|24747|56
1649689200000|2022-04-11 15:00:00|24764.5|24749.5|24764.5|24749.5|24769.5|24754.5|24739.5|24724.5|220
1649689500000|2022-04-11 15:05:00|24762|24747|24749.5|24734.5|24764.5|24749.5|24744.5|24729.5|181
1649689800000|2022-04-11 15:10:00|24744.5|24729.5|24734.5|24719.5|24754.5|24739.5|24722|24707|218
1649690100000|2022-04-11 15:15:00|24729.5|24714.5|24754.5|24739.5|24754.5|24739.5|24724.5|24709.5|147
1649690400000|2022-04-11 15:20:00|24752|24737|24729.5|24714.5|24754.5|24739.5|24724.5|24709.5|150
1649690700000|2022-04-11 15:25:00|24724.5|24709.5|24739.5|24724.5|24744.5|24729.5|24724.5|24709.5|254
1649691000000|2022-04-11 15:30:00|24737|24722|24767|24752|24797|24782|24737|24722|672
1649691300000|2022-04-11 15:35:00|24769.5|24754.5|24779.5|24764.5|24794.5|24779.5|24769.5|24754.5|309
1649691600000|2022-04-11 15:40:00|24777|24762|24774.5|24759.5|24789.5|24774.5|24767|24752|50
1649691900000|2022-04-11 15:45:00|24777|24762|24767|24752|24784.5|24769.5|24757|24742|59
1649692200000|2022-04-11 15:50:00|24772|24747|24792|24772|24797|24777|24762|24737|107
1649692500000|2022-04-11 15:55:00|24797|24767|24777|24757|24797|24767|24772|24752|43
1649692800000|2022-04-11 16:00:00|24782|24752|24777|24752|24782|24757|24762|24742|50
1649693100000|2022-04-11 16:05:00|24772|24757|24767|24747|24787|24762|24767|24742|21
1649693400000|2022-04-11 16:10:00|24772|24752|24762|24737|24772|24752|24757|24737|11
1649693700000|2022-04-11 16:15:00|24757|24742|24757|24737|24762|24742|24752|24732|5
1649694000000|2022-04-11 16:20:00|24762|24742|24762|24737|24772|24752|24757|24737|14
1649694300000|2022-04-11 16:25:00|24757|24732|24752|24732|24762|24737|24752|24732|5
1649694600000|2022-04-11 16:30:00|24747|24727|24737|24712|24747|24727|24732|24707|32
1649694900000|2022-04-11 16:35:00|24732|24717|24742|24717|24742|24722|24732|24712|39
1649695200000|2022-04-11 16:40:00|24737|24712|24727|24702|24737|24712|24717|24697|21
1649695500000|2022-04-11 16:45:00|24732|24707|24732|24712|24742|24717|24727|24702|10
1649695800000|2022-04-11 16:50:00|24737|24717|24712|24692|24742|24722|24707|24687|28
1649696100000|2022-04-11 16:55:00|24707|24687|24727|24702|24727|24707|24707|24682|25
1649696400000|2022-04-11 17:00:00|24722|24707|24737|24717|24747|24727|24722|24707|42
1649696700000|2022-04-11 17:05:00|24732|24712|24732|24712|24742|24722|24727|24707|16
1649697000000|2022-04-11 17:10:00|24737|24707|24742|24722|24747|24722|24727|24702|10
1649697300000|2022-04-11 17:15:00|24737|24717|24732|24712|24742|24717|24722|24702|10
1649697600000|2022-04-11 17:20:00|24737|24717|24717|24692|24737|24717|24712|24692|9
1649697900000|2022-04-11 17:25:00|24722|24697|24722|24702|24727|24707|24712|24692|17
1649698200000|2022-04-11 17:30:00|24727|24697|24737|24717|24737|24717|24722|24697|12
1649698500000|2022-04-11 17:35:00|24742|24722|24732|24712|24747|24727|24717|24697|16
1649698800000|2022-04-11 17:40:00|24737|24707|24737|24712|24742|24722|24727|24707|7
1649699100000|2022-04-11 17:45:00|24732|24717|24742|24722|24747|24727|24732|24707|4
1649699400000|2022-04-11 17:50:00|24737|24717|24737|24717|24747|24722|24737|24712|7
1649699700000|2022-04-11 17:55:00|24742|24712|24747|24727|24752|24732|24732|24712|12
1649700000000|2022-04-11 18:00:00|24752|24732|24737|24717|24752|24732|24732|24707|28
1649700300000|2022-04-11 18:05:00|24742|24712|24757|24737|24762|24742|24732|24712|17
1649700600000|2022-04-11 18:10:00|24752|24732|24722|24702|24762|24742|24717|24697|16
1649700900000|2022-04-11 18:15:00|24717|24697|24697|24677|24717|24697|24697|24677|12
1649701200000|2022-04-11 18:20:00|24702|24682|24707|24687|24712|24687|24702|24677|2
1649701500000|2022-04-11 18:25:00|24712|24682|24714.5|24699.5|24722|24699.5|24707|24682|5
1649701800000|2022-04-11 18:30:00|24709.5|24694.5|24727|24712|24729.5|24714.5|24692|24677|8
1649702100000|2022-04-11 18:35:00|24724.5|24709.5|24732|24717|24732|24717|24717|24702|6
1649702400000|2022-04-11 18:40:00|24729.5|24714.5|24729.5|24714.5|24734.5|24719.5|24719.5|24704.5|5
1649702700000|2022-04-11 18:45:00|24727|24712|24754.5|24739.5|24757|24742|24724.5|24709.5|14
1649703000000|2022-04-11 18:50:00|24757|24742|24754.5|24739.5|24779.5|24764.5|24749.5|24734.5|13
1649703300000|2022-04-11 18:55:00|24757|24742|24754.5|24739.5|24767|24752|24752|24737|15
1649703600000|2022-04-11 19:00:00|24757|24742|24737|24722|24774.5|24759.5|24734.5|24719.5|19
1649703900000|2022-04-11 19:05:00|24734.5|24719.5|24744.5|24729.5|24749.5|24734.5|24727|24712|7
1649704200000|2022-04-11 19:10:00|24742|24727|24732|24717|24752|24737|24729.5|24714.5|10
1649704500000|2022-04-11 19:15:00|24734.5|24719.5|24717|24702|24734.5|24719.5|24712|24697|30
1649704800000|2022-04-11 19:20:00|24714.5|24699.5|24714.5|24699.5|24722|24707|24709.5|24694.5|16
1649705100000|2022-04-11 19:25:00|24712|24697|24679.5|24664.5|24717|24702|24679.5|24664.5|35
1649705400000|2022-04-11 19:30:00|24682|24667|24662|24647|24682|24667|24659.5|24644.5|83
1649705700000|2022-04-11 19:35:00|24659.5|24644.5|24667|24652|24672|24657|24654.5|24639.5|21
1649706000000|2022-04-11 19:40:00|24664.5|24649.5|24657|24642|24679.5|24664.5|24654.5|24639.5|12
1649706300000|2022-04-11 19:45:00|24654.5|24639.5|24657|24642|24664.5|24649.5|24642|24627|42
1649706600000|2022-04-11 19:50:00|24654.5|24639.5|24629.5|24614.5|24664.5|24649.5|24629.5|24614.5|40
1649706900000|2022-04-11 19:55:00|24624.5|24609.5|24624.5|24609.5|24639.5|24624.5|24614.5|24599.5|25
1649707200000|2022-04-11 20:00:00|24634.1|24594.1|24617.8|24577.8|24663.1|24623.1|24615.9|24575.9|0
1649707500000|2022-04-11 20:05:00|24617.9|24577.9|24644|24604|24644|24604|24617.9|24577.9|0
1649707800000|2022-04-11 20:10:00|24643.9|24603.9|24633.7|24593.7|24662.6|24622.6|24633.7|24593.7|0
1649708100000|2022-04-11 20:15:00|24635.6|24595.6|24638.2|24598.2|24647.8|24607.8|24633.7|24593.7|0
1649708400000|2022-04-11 20:20:00|24640.1|24600.1|24624.4|24584.4|24642|24602|24622.8|24582.8|0
1649708700000|2022-04-11 20:25:00|24624.3|24584.3|24637.3|24597.3|24645.7|24605.7|24622.4|24582.4|0
1649709000000|2022-04-11 20:30:00|24637.4|24597.4|24656.7|24616.7|24659.3|24619.3|24631.5|24591.5|0
1649709300000|2022-04-11 20:35:00|24656.8|24616.8|24679.3|24639.3|24679.3|24639.3|24656.8|24616.8|0
1649709600000|2022-04-11 20:40:00|24681.2|24641.2|24671.5|24631.5|24690.9|24650.9|24671.5|24631.5|0
1649709900000|2022-04-11 20:45:00|24671.6|24631.6|24671.5|24631.5|24674.1|24634.1|24663.8|24623.8|0
1649710200000|2022-04-11 20:50:00|24671.6|24631.6|24674.1|24634.1|24677.9|24637.9|24669.6|24629.6|0
1649710500000|2022-04-11 20:55:00|24676|24636|24677.9|24637.9|24679.2|24639.2|24674.1|24634.1|0
1649710800000|2022-04-11 21:00:00|24677.3|24637.3|24676|24636|24677.9|24637.9|24674.1|24634.1|0
1649711100000|2022-04-11 21:05:00|24674.7|24634.7|24676|24636|24676.6|24636.6|24674.7|24634.7|0
1649711400000|2022-04-11 21:10:00|24676.4|24636.4|24676.4|24636.4|24677.1|24637.1|24676.4|24636.4|0
1649711700000|2022-04-11 21:15:00|24675.8|24635.8|24677.1|24637.1|24677.1|24637.1|24675.8|24635.8|0
1649712000000|2022-04-11 21:20:00|24677.7|24637.7|24679.7|24639.7|24684.8|24644.8|24677.7|24637.7|0
1649712300000|2022-04-11 21:25:00|24680.9|24640.9|24680.9|24640.9|24682.9|24642.9|24677.7|24637.7|0
1649712600000|2022-04-11 21:30:00|24680.3|24640.3|24679.7|24639.7|24681.6|24641.6|24678.4|24638.4|0
1649712900000|2022-04-11 21:35:00|24679.6|24639.6|24679|24639|24681.6|24641.6|24679|24639|0
1649713200000|2022-04-11 21:40:00|24678.4|24638.4|24676.4|24636.4|24679|24639|24676.4|24636.4|0
1649713500000|2022-04-11 21:45:00|24677.1|24637.1|24677.1|24637.1|24677.1|24637.1|24675.8|24635.8|0
1649713800000|2022-04-11 21:50:00|24676.4|24636.4|24676.2|24636.2|24677.7|24637.7|24676.2|24636.2|0
1649714100000|2022-04-11 21:55:00|24676.9|24636.9|24678.8|24638.8|24682|24642|24675.6|24635.6|0
1649714400000|2022-04-11 22:00:00|24679.1|24639.1|24672.9|24632.9|24703.9|24663.9|24671|24631|0
1649714700000|2022-04-11 22:05:00|24673|24633|24669.1|24629.1|24677.4|24637.4|24665.2|24625.2|0
1649715000000|2022-04-11 22:10:00|24669.7|24629.7|24676.2|24636.2|24677.4|24637.4|24669.1|24629.1|0
1649715300000|2022-04-11 22:15:00|24676.1|24636.1|24671|24631|24677.4|24637.4|24671|24631|0
1649715600000|2022-04-11 22:20:00|24671.1|24631.1|24646.6|24606.6|24679.4|24639.4|24646.6|24606.6|0
1649715900000|2022-04-11 22:25:00|24646.7|24606.7|24648.5|24608.5|24650.5|24610.5|24644.7|24604.7|0
1649716200000|2022-04-11 22:30:00|24648.6|24608.6|24657.1|24617.1|24657.1|24617.1|24648.6|24608.6|0
1649716500000|2022-04-11 22:35:00|24655.8|24615.8|24659|24619|24661|24621|24655.2|24615.2|0
1649716800000|2022-04-11 22:40:00|24657.1|24617.1|24661|24621|24661|24621|24657.1|24617.1|0
1649717100000|2022-04-11 22:45:00|24662.9|24622.9|24659|24619|24662.9|24622.9|24659|24619|0
1649717400000|2022-04-11 22:50:00|24657.1|24617.1|24659|24619|24661|24621|24655.2|24615.2|0
1649717700000|2022-04-11 22:55:00|24659.1|24619.1|24662.9|24622.9|24667.4|24627.4|24659.1|24619.1|0
1649718000000|2022-04-11 23:00:00|24663|24623|24655.2|24615.2|24665.5|24625.5|24655.2|24615.2|0
1649718300000|2022-04-11 23:05:00|24655.1|24615.1|24650.7|24610.7|24655.1|24615.1|24644.9|24604.9|0
1649718600000|2022-04-11 23:10:00|24650.6|24610.6|24644.9|24604.9|24650.7|24610.7|24638.4|24598.4|0
1649718900000|2022-04-11 23:15:00|24644.8|24604.8|24638.4|24598.4|24644.9|24604.9|24634.6|24594.6|0
1649719200000|2022-04-11 23:20:00|24636.5|24596.5|24624.3|24584.3|24646.8|24606.8|24613.9|24573.9|0
1649719500000|2022-04-11 23:25:00|24624.2|24584.2|24623|24583|24628.1|24588.1|24612|24572|0
1649719800000|2022-04-11 23:30:00|24622.9|24582.9|24626.2|24586.2|24638.4|24598.4|24615.9|24575.9|0
1649720100000|2022-04-11 23:35:00|24626.1|24586.1|24615.9|24575.9|24626.1|24586.1|24612|24572|0
1649720400000|2022-04-11 23:40:00|24615.8|24575.8|24620.4|24580.4|24626.2|24586.2|24613.9|24573.9|0
1649720700000|2022-04-11 23:45:00|24620.3|24580.3|24601.7|24561.7|24622.3|24582.3|24601.7|24561.7|0
1649721000000|2022-04-11 23:50:00|24601.6|24561.6|24596.5|24556.5|24613.9|24573.9|24593.9|24553.9|0
1649721300000|2022-04-11 23:55:00|24596.4|24556.4|24608.8|24568.8|24610.7|24570.7|24588.1|24548.1|0
1649721600000|2022-04-12 00:00:00|24608.7|24568.7|24615.7|24575.7|24633.3|24593.3|24603.6|24563.6|0
1649721900000|2022-04-12 00:05:00|24615.6|24575.6|24607.8|24567.8|24620.2|24580.2|24599.6|24559.6|0
1649722200000|2022-04-12 00:10:00|24607.7|24567.7|24601.9|24561.9|24607.8|24567.8|24591.6|24551.6|0
1649722500000|2022-04-12 00:15:00|24599.4|24559.4|24635.2|24595.2|24654.5|24614.5|24599.4|24559.4|0
1649722800000|2022-04-12 00:20:00|24635.1|24595.1|24641.7|24601.7|24648.1|24608.1|24628.9|24588.9|0
1649723100000|2022-04-12 00:25:00|24641.6|24601.6|24647.8|24607.8|24660.7|24620.7|24641.4|24601.4|0
1649723400000|2022-04-12 00:30:00|24647.9|24607.9|24647.6|24607.6|24660.7|24620.7|24647.5|24607.5|0
1649723700000|2022-04-12 00:35:00|24647.7|24607.7|24641.2|24601.2|24660.5|24620.5|24641|24601|0
1649724000000|2022-04-12 00:40:00|24647.4|24607.4|24625.3|24585.3|24647.5|24607.5|24622.2|24582.2|0
1649724300000|2022-04-12 00:45:00|24628.4|24588.4|24608.9|24568.9|24628.4|24588.4|24608.8|24568.8|0
1649724600000|2022-04-12 00:50:00|24609|24569|24583.2|24543.2|24609|24569|24583.2|24543.2|0
1649724900000|2022-04-12 00:55:00|24583.1|24543.1|24552.7|24512.7|24583.2|24543.2|24544.6|24504.6|0
1649725200000|2022-04-12 01:00:00|24552.6|24512.6|24559.1|24519.1|24559.3|24519.3|24539.9|24499.9|0
1649725500000|2022-04-12 01:05:00|24559|24519|24555.9|24515.9|24559.2|24519.2|24546.3|24506.3|0
1649725800000|2022-04-12 01:10:00|24559|24519|24552.6|24512.6|24559|24519|24546.3|24506.3|0
1649726100000|2022-04-12 01:15:00|24552.8|24512.8|24552.6|24512.6|24565.4|24525.4|24552.6|24512.6|0
1649726400000|2022-04-12 01:20:00|24552.5|24512.5|24552.5|24512.5|24559.1|24519.1|24552.5|24512.5|0
1649726700000|2022-04-12 01:25:00|24546.2|24506.2|24539.6|24499.6|24558.6|24518.6|24533.1|24493.1|0
1649727000000|2022-04-12 01:30:00|24539.5|24499.5|24542.9|24502.9|24552.7|24512.7|24533.1|24493.1|0
1649727300000|2022-04-12 01:35:00|24546|24506|24539.6|24499.6|24558.9|24518.9|24539.6|24499.6|0
1649727600000|2022-04-12 01:40:00|24539.5|24499.5|24539.6|24499.6|24546|24506|24532.9|24492.9|0
1649727900000|2022-04-12 01:45:00|24539.5|24499.5|24533.1|24493.1|24539.7|24499.7|24533|24493|0
1649728200000|2022-04-12 01:50:00|24526.9|24486.9|24519.8|24479.8|24533.1|24493.1|24513.5|24473.5|0
1649728500000|2022-04-12 01:55:00|24513.6|24473.6|24519.8|24479.8|24526.3|24486.3|24513.5|24473.5|0
1649728800000|2022-04-12 02:00:00|24519.9|24479.9|24513.5|24473.5|24520.1|24480.1|24513.5|24473.5|0
1649729100000|2022-04-12 02:05:00|24513.6|24473.6|24520.4|24480.4|24520.4|24480.4|24513.5|24473.5|0
1649729400000|2022-04-12 02:10:00|24520.5|24480.5|24526.7|24486.7|24526.9|24486.9|24520.4|24480.4|0
1649729700000|2022-04-12 02:15:00|24526.8|24486.8|24513.9|24473.9|24526.9|24486.9|24513.8|24473.8|0
1649730000000|2022-04-12 02:20:00|24513.8|24473.8|24508.3|24468.3|24520.4|24480.4|24508.2|24468.2|0
1649730300000|2022-04-12 02:25:00|24508.2|24468.2|24514.8|24474.8|24514.8|24474.8|24508.1|24468.1|0
1649730600000|2022-04-12 02:30:00|24514.9|24474.9|24521.6|24481.6|24528.1|24488.1|24514.9|24474.9|0
1649730900000|2022-04-12 02:35:00|24521.5|24481.5|24514.7|24474.7|24528|24488|24514.6|24474.6|0
1649731200000|2022-04-12 02:40:00|24514.6|24474.6|24521.1|24481.1|24521.1|24481.1|24508.4|24468.4|0
1649731500000|2022-04-12 02:45:00|24521|24481|24527.3|24487.3|24527.3|24487.3|24514.7|24474.7|0
1649731800000|2022-04-12 02:50:00|24527.2|24487.2|24527.3|24487.3|24533.6|24493.6|24520.9|24480.9|0
1649732100000|2022-04-12 02:55:00|24533.5|24493.5|24527.3|24487.3|24533.5|24493.5|24520.8|24480.8|0
1649732400000|2022-04-12 03:00:00|24524.2|24484.2|24521.2|24481.2|24527.7|24487.7|24521|24481|0
1649732700000|2022-04-12 03:05:00|24521.1|24481.1|24514.8|24474.8|24521.2|24481.2|24514.7|24474.7|0
1649733000000|2022-04-12 03:10:00|24517.9|24477.9|24514.9|24474.9|24518|24478|24508.3|24468.3|0
1649733300000|2022-04-12 03:15:00|24514.8|24474.8|24501.4|24461.4|24521.2|24481.2|24501.4|24461.4|0
1649733600000|2022-04-12 03:20:00|24495.1|24455.1|24489.7|24449.7|24496|24456|24489.2|24449.2|0
1649733900000|2022-04-12 03:25:00|24489.8|24449.8|24496|24456|24496.2|24456.2|24489.7|24449.7|0
1649734200000|2022-04-12 03:30:00|24492.9|24452.9|24492.9|24452.9|24502.7|24462.7|24489.7|24449.7|0
1649734500000|2022-04-12 03:35:00|24496.1|24456.1|24496.2|24456.2|24496.4|24456.4|24489.6|24449.6|0
1649734800000|2022-04-12 03:40:00|24496.1|24456.1|24509.3|24469.3|24515.7|24475.7|24496.1|24456.1|0
1649735100000|2022-04-12 03:45:00|24509.4|24469.4|24512.4|24472.4|24515.7|24475.7|24509.3|24469.3|0
1649735400000|2022-04-12 03:50:00|24512.5|24472.5|24534.9|24494.9|24538.3|24498.3|24509.3|24469.3|0
1649735700000|2022-04-12 03:55:00|24535|24495|24528.6|24488.6|24535|24495|24522.1|24482.1|0
1649736000000|2022-04-12 04:00:00|24525.5|24485.5|24528.6|24488.6|24535.1|24495.1|24522.3|24482.3|0
1649736300000|2022-04-12 04:05:00|24528.7|24488.7|24528.4|24488.4|24541.4|24501.4|24528.4|24488.4|0
1649736600000|2022-04-12 04:10:00|24528.5|24488.5|24530.9|24490.9|24547.3|24507.3|24524.7|24484.7|0
1649736900000|2022-04-12 04:15:00|24527.8|24487.8|24540.3|24500.3|24540.4|24500.4|24527.8|24487.8|0
1649737200000|2022-04-12 04:20:00|24540.4|24500.4|24534.1|24494.1|24540.4|24500.4|24534.1|24494.1|0
1649737500000|2022-04-12 04:25:00|24534|24494|24517.7|24477.7|24534.1|24494.1|24514.4|24474.4|0
1649737800000|2022-04-12 04:30:00|24517.6|24477.6|24514.6|24474.6|24521.1|24481.1|24514.5|24474.5|0
1649738100000|2022-04-12 04:35:00|24514.7|24474.7|24508.5|24468.5|24514.8|24474.8|24508.3|24468.3|0
1649738400000|2022-04-12 04:40:00|24505.3|24465.3|24489.5|24449.5|24505.3|24465.3|24483.2|24443.2|0
1649738700000|2022-04-12 04:45:00|24522.5|24482.5|24520|24480|24526.4|24486.4|24513.8|24473.8|0
1649739000000|2022-04-12 04:50:00|24518.8|24478.8|24520.1|24480.1|24526.4|24486.4|24516.9|24476.9|0
1649739300000|2022-04-12 04:55:00|24520|24480|24520.1|24480.1|24526.3|24486.3|24513.7|24473.7|0
1649739600000|2022-04-12 05:00:00|24489.6|24449.6|24475|24435|24496.1|24456.1|24468.7|24428.7|0
1649739900000|2022-04-12 05:05:00|24471.9|24431.9|24490.7|24450.7|24490.7|24450.7|24468.7|24428.7|0
1649740200000|2022-04-12 05:10:00|24490.8|24450.8|24518|24478|24524.3|24484.3|24490.7|24450.7|0
1649740500000|2022-04-12 05:15:00|24518.1|24478.1|24550.5|24510.5|24550.5|24510.5|24518|24478|0
1649740800000|2022-04-12 05:20:00|24550.6|24510.6|24520.6|24480.6|24550.6|24510.6|24511.3|24471.3|0
1649741100000|2022-04-12 05:25:00|24523.8|24483.8|24517.2|24477.2|24523.8|24483.8|24517.1|24477.1|0
1649741400000|2022-04-12 05:30:00|24517.3|24477.3|24524|24484|24524|24484|24510.9|24470.9|0
1649741700000|2022-04-12 05:35:00|24520.9|24480.9|24537|24497|24537|24497|24509|24469|0
1649742000000|2022-04-12 05:40:00|24536.9|24496.9|24524.4|24484.4|24536.9|24496.9|24524|24484|0
1649742300000|2022-04-12 05:45:00|24524.3|24484.3|24518|24478|24524.4|24484.4|24505.1|24465.1|0
1649742600000|2022-04-12 05:50:00|24517.9|24477.9|24524.4|24484.4|24524.6|24484.6|24517.8|24477.8|0
1649742900000|2022-04-12 05:55:00|24524.3|24484.3|24511.4|24471.4|24524.4|24484.4|24511.3|24471.3|0
1649743200000|2022-04-12 06:00:00|24505.1|24465.1|24512|24497|24553.1|24527|24484.5|24465.1|108
1649743500000|2022-04-12 06:05:00|24507|24492|24497|24482|24514.5|24499.5|24489.5|24474.5|66
1649743800000|2022-04-12 06:10:00|24494.5|24479.5|24512|24497|24514.5|24499.5|24494.5|24479.5|45
1649744100000|2022-04-12 06:15:00|24514.5|24499.5|24502|24487|24514.5|24499.5|24494.5|24479.5|18
1649744400000|2022-04-12 06:20:00|24504.5|24489.5|24489.5|24474.5|24504.5|24489.5|24489.5|24474.5|47
1649744700000|2022-04-12 06:25:00|24492|24477|24477|24462|24494.5|24479.5|24472|24457|45
1649745000000|2022-04-12 06:30:00|24474.5|24459.5|24457|24442|24474.5|24459.5|24449.5|24434.5|49
1649745300000|2022-04-12 06:35:00|24459.5|24444.5|24512|24497|24512|24497|24457|24442|61
1649745600000|2022-04-12 06:40:00|24509.5|24494.5|24492|24477|24522|24507|24489.5|24474.5|56
1649745900000|2022-04-12 06:45:00|24489.5|24474.5|24477|24462|24497|24482|24472|24457|17
1649746200000|2022-04-12 06:50:00|24474.5|24459.5|24467|24452|24474.5|24459.5|24462|24447|18
1649746500000|2022-04-12 06:55:00|24464.5|24449.5|24504.5|24489.5|24504.5|24489.5|24454.5|24439.5|87
1649746800000|2022-04-12 07:00:00|24482|24467|24404.5|24389.5|24509.5|24494.5|24399.5|24384.5|967
1649747100000|2022-04-12 07:05:00|24407|24392|24414.5|24399.5|24479.5|24464.5|24359.5|24344.5|571
1649747400000|2022-04-12 07:10:00|24417|24402|24459.5|24444.5|24489.5|24474.5|24417|24402|563
1649747700000|2022-04-12 07:15:00|24462|24447|24419.5|24404.5|24467|24452|24389.5|24374.5|371
1649748000000|2022-04-12 07:20:00|24422|24407|24442|24427|24449.5|24434.5|24394.5|24379.5|371
1649748300000|2022-04-12 07:25:00|24439.5|24424.5|24459.5|24444.5|24484.5|24469.5|24429.5|24414.5|283
1649748600000|2022-04-12 07:30:00|24457|24442|24424.5|24409.5|24459.5|24444.5|24399.5|24384.5|282
1649748900000|2022-04-12 07:35:00|24422|24407|24372|24357|24439.5|24424.5|24369.5|24354.5|290
1649749200000|2022-04-12 07:40:00|24374.3|24359.3|24349.3|24334.3|24376.8|24361.8|24341.8|24326.8|275
1649749500000|2022-04-12 07:45:00|24346.8|24331.8|24416.8|24401.8|24421.8|24406.8|24341.8|24326.8|166
1649749800000|2022-04-12 07:50:00|24414.3|24399.3|24446.8|24431.8|24471.8|24456.8|24401.8|24386.8|207
1649750100000|2022-04-12 07:55:00|24449.3|24434.3|24474.3|24459.3|24481.8|24466.8|24436.8|24421.8|142
1649750400000|2022-04-12 08:00:00|24471.8|24456.8|24451.8|24436.8|24501.8|24486.8|24451.8|24436.8|237
1649750700000|2022-04-12 08:05:00|24454.3|24439.3|24434.3|24419.3|24466.8|24451.8|24416.8|24401.8|144
1649751000000|2022-04-12 08:10:00|24436.8|24421.8|24471.8|24456.8|24471.8|24456.8|24434.3|24419.3|106
1649751300000|2022-04-12 08:15:00|24466.8|24451.8|24476.8|24461.8|24481.8|24466.8|24456.8|24441.8|89
1649751600000|2022-04-12 08:20:00|24479.3|24464.3|24494.3|24479.3|24496.8|24481.8|24471.8|24456.8|124
1649751900000|2022-04-12 08:25:00|24491.8|24476.8|24506.8|24491.8|24516.8|24501.8|24469.3|24454.3|146
1649752200000|2022-04-12 08:30:00|24509.3|24494.3|24559.3|24544.3|24566.8|24551.8|24499.3|24484.3|158
1649752500000|2022-04-12 08:35:00|24561.8|24546.8|24584.3|24569.3|24596.8|24581.8|24561.8|24546.8|182
1649752800000|2022-04-12 08:40:00|24586.8|24571.8|24611.8|24596.8|24621.8|24606.8|24584.3|24569.3|190
1649753100000|2022-04-12 08:45:00|24609.3|24594.3|24624.3|24609.3|24636.8|24621.8|24604.3|24589.3|181
1649753400000|2022-04-12 08:50:00|24621.8|24606.8|24666.8|24651.8|24679.3|24664.3|24621.8|24606.8|182
1649753700000|2022-04-12 08:55:00|24661.8|24646.8|24624.3|24609.3|24666.8|24651.8|24621.8|24606.8|155
1649754000000|2022-04-12 09:00:00|24626.8|24611.8|24609.3|24594.3|24641.8|24626.8|24601.8|24586.8|151
1649754300000|2022-04-12 09:05:00|24611.8|24596.8|24656.8|24641.8|24681.8|24666.8|24606.8|24591.8|135
1649754600000|2022-04-12 09:10:00|24654.3|24639.3|24601.8|24586.8|24656.8|24641.8|24596.8|24581.8|117
1649754900000|2022-04-12 09:15:00|24599.3|24584.3|24611.8|24596.8|24626.8|24611.8|24581.8|24566.8|112
1649755200000|2022-04-12 09:20:00|24614.3|24599.3|24641.8|24626.8|24641.8|24626.8|24596.8|24581.8|60
1649755500000|2022-04-12 09:25:00|24639.3|24624.3|24636.8|24621.8|24651.8|24636.8|24631.8|24616.8|70
1649755800000|2022-04-12 09:30:00|24631.8|24616.8|24651.8|24636.8|24651.8|24636.8|24619.3|24604.3|52
1649756100000|2022-04-12 09:35:00|24646.8|24631.8|24681.8|24666.8|24686.8|24671.8|24636.8|24621.8|101
1649756400000|2022-04-12 09:40:00|24686.8|24671.8|24694.3|24679.3|24694.3|24679.3|24669.3|24654.3|124
1649756700000|2022-04-12 09:45:00|24696.8|24681.8|24686.8|24671.8|24696.8|24681.8|24661.8|24646.8|77
1649757000000|2022-04-12 09:50:00|24681.8|24666.8|24694.3|24679.3|24696.8|24681.8|24671.8|24656.8|80
1649757300000|2022-04-12 09:55:00|24691.8|24676.8|24674.3|24659.3|24701.8|24686.8|24666.8|24651.8|221
1649757600000|2022-04-12 10:00:00|24671.8|24656.8|24704.3|24689.3|24711.8|24696.8|24669.3|24654.3|139
1649757900000|2022-04-12 10:05:00|24701.8|24686.8|24731.8|24716.8|24731.8|24716.8|24691.8|24676.8|173
1649758200000|2022-04-12 10:10:00|24726.8|24711.8|24736.8|24721.8|24761.8|24746.8|24721.8|24706.8|314
1649758500000|2022-04-12 10:15:00|24739.3|24724.3|24711.8|24696.8|24741.8|24726.8|24706.8|24691.8|68
1649758800000|2022-04-12 10:20:00|24714.3|24699.3|24726.8|24711.8|24741.8|24726.8|24711.8|24696.8|75
1649759100000|2022-04-12 10:25:00|24721.8|24706.8|24741.8|24726.8|24741.8|24726.8|24694.3|24679.3|64
1649759400000|2022-04-12 10:30:00|24736.8|24721.8|24736.8|24721.8|24739.3|24724.3|24724.3|24709.3|96
1649759700000|2022-04-12 10:35:00|24734.3|24719.3|24764.3|24749.3|24786.8|24771.8|24734.3|24719.3|243
1649760000000|2022-04-12 10:40:00|24766.8|24751.8|24764.3|24749.3|24776.8|24761.8|24741.8|24726.8|68
1649760300000|2022-04-12 10:45:00|24761.8|24746.8|24756.8|24741.8|24771.8|24756.8|24741.8|24726.8|55
1649760600000|2022-04-12 10:50:00|24761.8|24746.8|24771.8|24756.8|24771.8|24756.8|24751.8|24736.8|65
1649760900000|2022-04-12 10:55:00|24766.8|24751.8|24739.3|24724.3|24769.3|24754.3|24731.8|24716.8|37
1649761200000|2022-04-12 11:00:00|24741.8|24726.8|24739.3|24724.3|24766.8|24751.8|24736.8|24721.8|61
1649761500000|2022-04-12 11:05:00|24736.8|24721.8|24729.3|24714.3|24741.8|24726.8|24724.3|24709.3|76
1649761800000|2022-04-12 11:10:00|24726.8|24711.8|24721.8|24706.8|24736.8|24721.8|24714.3|24699.3|47
1649762100000|2022-04-12 11:15:00|24726.8|24711.8|24714.3|24699.3|24726.8|24711.8|24701.8|24686.8|286
1649762400000|2022-04-12 11:20:00|24716.8|24701.8|24729.3|24714.3|24736.8|24721.8|24711.8|24696.8|74
1649762700000|2022-04-12 11:25:00|24726.8|24711.8|24734.3|24719.3|24746.8|24731.8|24721.8|24706.8|42
1649763000000|2022-04-12 11:30:00|24736.8|24721.8|24721.8|24706.8|24739.3|24724.3|24716.8|24701.8|89
1649763300000|2022-04-12 11:35:00|24716.8|24701.8|24706.8|24691.8|24724.3|24709.3|24696.8|24681.8|64
1649763600000|2022-04-12 11:40:00|24703.4|24688.4|24693.4|24678.4|24718.4|24703.4|24678.4|24663.4|89
1649763900000|2022-04-12 11:45:00|24695.9|24680.9|24690.9|24675.9|24703.4|24688.4|24688.4|24673.4|94
1649764200000|2022-04-12 11:50:00|24688.4|24673.4|24693.4|24678.4|24698.4|24683.4|24683.4|24668.4|34
1649764500000|2022-04-12 11:55:00|24695.9|24680.9|24698.4|24683.4|24703.4|24688.4|24693.4|24678.4|29
1649764800000|2022-04-12 12:00:00|24695.9|24680.9|24648.4|24633.4|24708.4|24693.4|24638.4|24623.4|187
1649765100000|2022-04-12 12:05:00|24645.9|24630.9|24693.4|24678.4|24700.9|24685.9|24643.4|24628.4|106
1649765400000|2022-04-12 12:10:00|24690.9|24675.9|24698.4|24683.4|24703.4|24688.4|24673.4|24658.4|64
1649765700000|2022-04-12 12:15:00|24693.4|24678.4|24668.4|24653.4|24693.4|24678.4|24663.4|24648.4|109
1649766000000|2022-04-12 12:20:00|24670.9|24655.9|24663.4|24648.4|24673.4|24658.4|24658.4|24643.4|48
1649766300000|2022-04-12 12:25:00|24660.9|24645.9|24628.4|24613.4|24663.4|24648.4|24628.4|24613.4|52
1649766600000|2022-04-12 12:30:00|24630.9|24615.9|24763.4|24748.4|24778.4|24763.4|24630.9|24615.9|831
1649766900000|2022-04-12 12:35:00|24760.9|24745.9|24738.4|24723.4|24760.9|24745.9|24713.4|24698.4|136
1649767200000|2022-04-12 12:40:00|24740.9|24725.9|24743.4|24728.4|24763.4|24748.4|24710.9|24695.9|162
1649767500000|2022-04-12 12:45:00|24748.4|24733.4|24798.4|24783.4|24798.4|24783.4|24745.9|24730.9|249
1649767800000|2022-04-12 12:50:00|24795.9|24780.9|24803.4|24788.4|24818.4|24803.4|24773.4|24758.4|188
1649768100000|2022-04-12 12:55:00|24805.9|24790.9|24760.9|24745.9|24818.4|24803.4|24758.4|24743.4|168
1649768400000|2022-04-12 13:00:00|24758.4|24743.4|24753.4|24738.4|24768.4|24753.4|24738.4|24723.4|156
1649768700000|2022-04-12 13:05:00|24755.9|24740.9|24678.4|24663.4|24765.9|24750.9|24655.9|24640.9|355
1649769000000|2022-04-12 13:10:00|24680.9|24665.9|24660.9|24645.9|24680.9|24665.9|24653.4|24638.4|103
1649769300000|2022-04-12 13:15:00|24663.4|24648.4|24668.4|24653.4|24675.9|24660.9|24630.9|24615.9|310
1649769600000|2022-04-12 13:20:00|24670.9|24655.9|24635.9|24620.9|24673.4|24658.4|24628.4|24613.4|138
1649769900000|2022-04-12 13:25:00|24638.4|24623.4|24643.4|24628.4|24660.9|24645.9|24628.4|24613.4|86
1649770200000|2022-04-12 13:30:00|24638.4|24623.4|24608.4|24593.4|24638.4|24623.4|24583.4|24568.4|285
1649770500000|2022-04-12 13:35:00|24605.9|24590.9|24653.4|24638.4|24665.9|24650.9|24598.4|24583.4|311
1649770800000|2022-04-12 13:40:00|24655.9|24640.9|24665.9|24650.9|24675.9|24660.9|24628.4|24613.4|107
1649771100000|2022-04-12 13:45:00|24668.4|24653.4|24670.9|24655.9|24698.4|24683.4|24653.4|24638.4|175
1649771400000|2022-04-12 13:50:00|24673.4|24658.4|24713.4|24698.4|24730.9|24715.9|24673.4|24658.4|137
1649771700000|2022-04-12 13:55:00|24708.4|24693.4|24730.9|24715.9|24735.9|24720.9|24703.4|24688.4|143
1649772000000|2022-04-12 14:00:00|24733.4|24718.4|24728.4|24713.4|24743.4|24728.4|24710.9|24695.9|246
1649772300000|2022-04-12 14:05:00|24730.9|24715.9|24688.4|24673.4|24730.9|24715.9|24683.4|24668.4|84
1649772600000|2022-04-12 14:10:00|24689|24674|24694|24679|24704|24689|24669|24654|113
1649772900000|2022-04-12 14:15:00|24691.5|24676.5|24671.5|24656.5|24711.5|24696.5|24659|24644|146
1649773200000|2022-04-12 14:20:00|24674|24659|24669|24654|24694|24679|24656.5|24641.5|91
1649773500000|2022-04-12 14:25:00|24666.5|24651.5|24644|24629|24679|24664|24644|24629|82
1649773800000|2022-04-12 14:30:00|24646.5|24631.5|24654|24639|24654|24639|24624|24609|172
1649774100000|2022-04-12 14:35:00|24649|24634|24639|24624|24674|24659|24629|24614|202
1649774400000|2022-04-12 14:40:00|24644|24629|24634|24619|24651.5|24636.5|24634|24619|92
1649774700000|2022-04-12 14:45:00|24639|24624|24639|24624|24654|24639|24629|24614|59
1649775000000|2022-04-12 14:50:00|24636.5|24621.5|24631.5|24616.5|24644|24629|24626.5|24611.5|73
1649775300000|2022-04-12 14:55:00|24629|24614|24634|24619|24644|24629|24624|24609|600
1649775600000|2022-04-12 15:00:00|24629|24614|24654|24639|24654|24639|24619|24604|78
1649775900000|2022-04-12 15:05:00|24651.5|24636.5|24629|24614|24654|24639|24629|24614|65
1649776200000|2022-04-12 15:10:00|24634|24619|24654|24639|24654|24639|24629|24614|129
1649776500000|2022-04-12 15:15:00|24651.5|24636.5|24669|24654|24671.5|24656.5|24644|24629|155
1649776800000|2022-04-12 15:20:00|24671.5|24656.5|24679|24664|24684|24669|24669|24654|203
1649777100000|2022-04-12 15:25:00|24684|24669|24674|24659|24694|24679|24664|24649|403
1649777400000|2022-04-12 15:30:00|24669|24654|24669|24654|24696.5|24681.5|24669|24654|401
1649777700000|2022-04-12 15:35:00|24671.5|24656.5|24681.5|24666.5|24699|24684|24664|24649|303
1649778000000|2022-04-12 15:40:00|24679|24664|24669|24654|24684|24669|24669|24654|70
1649778300000|2022-04-12 15:45:00|24679|24664|24679|24664|24709|24694|24676.5|24661.5|82
1649778600000|2022-04-12 15:50:00|24681.5|24661.5|24691.5|24666.5|24691.5|24671.5|24676.5|24651.5|238
1649778900000|2022-04-12 15:55:00|24696.5|24671.5|24691.5|24671.5|24701.5|24681.5|24686.5|24666.5|40
1649779200000|2022-04-12 16:00:00|24686.5|24666.5|24686.5|24661.5|24696.5|24671.5|24676.5|24651.5|16
1649779500000|2022-04-12 16:05:00|24681.5|24666.5|24656.5|24636.5|24691.5|24671.5|24651.5|24631.5|26
1649779800000|2022-04-12 16:10:00|24651.5|24631.5|24651.5|24626.5|24651.5|24631.5|24636.5|24611.5|40
1649780100000|2022-04-12 16:15:00|24646.5|24631.5|24661.5|24636.5|24666.5|24646.5|24641.5|24621.5|65
1649780400000|2022-04-12 16:20:00|24656.5|24631.5|24631.5|24611.5|24656.5|24631.5|24626.5|24606.5|22
1649780700000|2022-04-12 16:25:00|24626.5|24606.5|24626.5|24601.5|24631.5|24606.5|24606.5|24586.5|23
1649781000000|2022-04-12 16:30:00|24621.5|24606.5|24631.5|24611.5|24646.5|24621.5|24616.5|24596.5|13
1649781300000|2022-04-12 16:35:00|24636.5|24606.5|24636.5|24616.5|24651.5|24626.5|24631.5|24606.5|15
1649781600000|2022-04-12 16:40:00|24641.5|24611.5|24636.5|24616.5|24646.5|24626.5|24621.5|24601.5|24
1649781900000|2022-04-12 16:45:00|24641.5|24621.5|24641.5|24621.5|24646.5|24621.5|24626.5|24601.5|5
1649782200000|2022-04-12 16:50:00|24636.5|24616.5|24651.5|24626.5|24656.5|24636.5|24636.5|24616.5|27
1649782500000|2022-04-12 16:55:00|24646.5|24631.5|24661.5|24636.5|24666.5|24641.5|24646.5|24626.5|10
1649782800000|2022-04-12 17:00:00|24656.5|24631.5|24646.5|24621.5|24666.5|24641.5|24631.5|24606.5|14
1649783100000|2022-04-12 17:05:00|24651.5|24626.5|24651.5|24631.5|24661.5|24641.5|24646.5|24621.5|5
1649783400000|2022-04-12 17:10:00|24656.5|24636.5|24671.5|24651.5|24686.5|24661.5|24651.5|24626.5|18
1649783700000|2022-04-12 17:15:00|24676.5|24646.5|24676.5|24651.5|24681.5|24656.5|24656.5|24636.5|10
1649784000000|2022-04-12 17:20:00|24681.5|24656.5|24681.5|24656.5|24691.5|24671.5|24666.5|24646.5|30
1649784300000|2022-04-12 17:25:00|24676.5|24651.5|24661.5|24641.5|24681.5|24656.5|24661.5|24641.5|17
1649784600000|2022-04-12 17:30:00|24666.5|24646.5|24656.5|24636.5|24671.5|24646.5|24641.5|24621.5|21
1649784900000|2022-04-12 17:35:00|24651.5|24631.5|24641.5|24616.5|24666.5|24641.5|24636.5|24611.5|13
1649785200000|2022-04-12 17:40:00|24636.5|24621.5|24616.5|24596.5|24641.5|24621.5|24611.5|24591.5|14
1649785500000|2022-04-12 17:45:00|24611.5|24591.5|24606.5|24586.5|24616.5|24596.5|24596.5|24571.5|16
1649785800000|2022-04-12 17:50:00|24601.5|24581.5|24581.5|24556.5|24606.5|24586.5|24571.5|24551.5|48
1649786100000|2022-04-12 17:55:00|24576.5|24561.5|24576.5|24551.5|24576.5|24561.5|24561.5|24541.5|19
1649786400000|2022-04-12 18:00:00|24571.5|24546.5|24581.5|24561.5|24581.5|24561.5|24556.5|24536.5|16
1649786700000|2022-04-12 18:05:00|24576.5|24556.5|24586.5|24566.5|24606.5|24586.5|24576.5|24551.5|32
1649787000000|2022-04-12 18:10:00|24591.5|24561.5|24556.5|24531.5|24591.5|24566.5|24551.5|24531.5|35
1649787300000|2022-04-12 18:15:00|24551.5|24536.5|24541.5|24516.5|24556.5|24536.5|24531.5|24511.5|31
1649787600000|2022-04-12 18:20:00|24536.5|24511.5|24536.5|24511.5|24556.5|24536.5|24531.5|24511.5|15
1649787900000|2022-04-12 18:25:00|24531.5|24516.5|24524|24509|24546.5|24521.5|24524|24501.5|16
1649788200000|2022-04-12 18:30:00|24521.5|24506.5|24521.5|24506.5|24531.5|24516.5|24499|24484|31
1649788500000|2022-04-12 18:35:00|24519|24504|24516.5|24501.5|24529|24514|24509|24494|5
1649788800000|2022-04-12 18:40:00|24514|24499|24496.5|24481.5|24524|24509|24486.5|24471.5|32
1649789100000|2022-04-12 18:45:00|24499|24484|24524|24509|24529|24514|24499|24484|19
1649789400000|2022-04-12 18:50:00|24521.5|24506.5|24534|24519|24544|24529|24509|24494|23
1649789700000|2022-04-12 18:55:00|24531.5|24516.5|24531.5|24516.5|24544|24529|24514|24499|33
1649790000000|2022-04-12 19:00:00|24529|24514|24486.5|24471.5|24534|24519|24484|24469|10
1649790300000|2022-04-12 19:05:00|24489|24474|24459|24444|24489|24474|24456.5|24441.5|20
1649790600000|2022-04-12 19:10:00|24456.5|24441.5|24451.5|24436.5|24464|24449|24444|24429|23
1649790900000|2022-04-12 19:15:00|24454|24439|24471.5|24456.5|24474|24459|24444|24429|14
1649791200000|2022-04-12 19:20:00|24474|24459|24471.5|24456.5|24494|24479|24469|24454|29
1649791500000|2022-04-12 19:25:00|24469|24454|24444|24429|24471.5|24456.5|24439|24424|31
1649791800000|2022-04-12 19:30:00|24441.5|24426.5|24451.5|24436.5|24464|24449|24434|24419|30
1649792100000|2022-04-12 19:35:00|24449|24434|24481.5|24466.5|24491.5|24476.5|24446.5|24431.5|15
1649792400000|2022-04-12 19:40:00|24484|24469|24471.5|24456.5|24499|24484|24469|24454|19
1649792700000|2022-04-12 19:45:00|24466.5|24451.5|24481.5|24466.5|24509|24494|24459|24444|40
1649793000000|2022-04-12 19:50:00|24479|24464|24474|24459|24489|24474|24456.5|24441.5|36
1649793300000|2022-04-12 19:55:00|24479|24464|24489|24474|24491.5|24476.5|24471.5|24456.5|21
1649793600000|2022-04-12 20:00:00|24494.5|24454.5|24476.6|24436.6|24494.5|24454.5|24462.5|24422.5|0
1649793900000|2022-04-12 20:05:00|24476.8|24436.8|24542|24502|24544|24504|24474.7|24434.7|0
1649794200000|2022-04-12 20:10:00|24541.8|24501.8|24521.5|24481.5|24542|24502|24521.5|24481.5|0
1649794500000|2022-04-12 20:15:00|24522.2|24482.2|24525.4|24485.4|24527.3|24487.3|24515.1|24475.1|0
1649794800000|2022-04-12 20:20:00|24525.3|24485.3|24525.5|24485.5|24525.5|24485.5|24517|24477|0
1649795100000|2022-04-12 20:25:00|24525.6|24485.6|24532|24492|24533.9|24493.9|24523.6|24483.6|0
1649795400000|2022-04-12 20:30:00|24533.9|24493.9|24532|24492|24539.7|24499.7|24532|24492|0
1649795700000|2022-04-12 20:35:00|24533.9|24493.9|24532|24492|24533.9|24493.9|24530|24490|0
1649796000000|2022-04-12 20:40:00|24532.6|24492.6|24526.6|24486.6|24533.9|24493.9|24526.6|24486.6|0
1649796300000|2022-04-12 20:45:00|24524.7|24484.7|24516.4|24476.4|24526.6|24486.6|24514.5|24474.5|0
1649796600000|2022-04-12 20:50:00|24516.3|24476.3|24526.6|24486.6|24529.2|24489.2|24514.5|24474.5|0
1649796900000|2022-04-12 20:55:00|24526.7|24486.7|24516.6|24476.6|24531.3|24491.3|24515.9|24475.9|0
1649797200000|2022-04-12 21:00:00|24516.7|24476.7|24521.1|24481.1|24523.6|24483.6|24516.7|24476.7|0
1649797500000|2022-04-12 21:05:00|24523|24483|24521.1|24481.1|24524.3|24484.3|24521.1|24481.1|0
1649797800000|2022-04-12 21:10:00|24520.4|24480.4|24521.1|24481.1|24521.1|24481.1|24520.4|24480.4|0
1649798400000|2022-04-12 21:20:00|24521.7|24481.7|24522.3|24482.3|24523.6|24483.6|24521.1|24481.1|0
1649798700000|2022-04-12 21:25:00|24522.4|24482.4|24523.6|24483.6|24524.9|24484.9|24522.3|24482.3|0
1649799000000|2022-04-12 21:30:00|24523|24483|24519.1|24479.1|24523|24483|24516.6|24476.6|0
1649799300000|2022-04-12 21:35:00|24517.9|24477.9|24524.9|24484.9|24524.9|24484.9|24517.9|24477.9|0
1649799600000|2022-04-12 21:40:00|24524.8|24484.8|24523|24483|24524.8|24484.8|24518.5|24478.5|0
1649799900000|2022-04-12 21:45:00|24522.9|24482.9|24521.1|24481.1|24524.3|24484.3|24519.2|24479.2|0
1649800200000|2022-04-12 21:50:00|24521|24481|24521.7|24481.7|24522.4|24482.4|24518.5|24478.5|0
1649800500000|2022-04-12 21:55:00|24523|24483|24523.6|24483.6|24524.3|24484.3|24520.4|24480.4|0
1649800800000|2022-04-12 22:00:00|24524|24484|24539|24499|24545.4|24505.4|24524|24484|0
1649801100000|2022-04-12 22:05:00|24538.4|24498.4|24545.9|24505.9|24549.3|24509.3|24537.1|24497.1|0
1649801400000|2022-04-12 22:10:00|24546|24506|24538.2|24498.2|24553.6|24513.6|24537|24497|0
1649801700000|2022-04-12 22:15:00|24538.3|24498.3|24518.4|24478.4|24538.9|24498.9|24514.5|24474.5|0
1649802000000|2022-04-12 22:20:00|24519.6|24479.6|24515.2|24475.2|24525.4|24485.4|24506.2|24466.2|0
1649802300000|2022-04-12 22:25:00|24516.4|24476.4|24515.2|24475.2|24519.6|24479.6|24511.3|24471.3|0
1649802600000|2022-04-12 22:30:00|24516.4|24476.4|24527.4|24487.4|24529.9|24489.9|24516.4|24476.4|0
1649802900000|2022-04-12 22:35:00|24529.9|24489.9|24533.8|24493.8|24542.1|24502.1|24529.9|24489.9|0
1649803200000|2022-04-12 22:40:00|24533.7|24493.7|24537.6|24497.6|24539.6|24499.6|24532.5|24492.5|0
1649803500000|2022-04-12 22:45:00|24537.7|24497.7|24542.1|24502.1|24542.1|24502.1|24533.8|24493.8|0
1649803800000|2022-04-12 22:50:00|24542.2|24502.2|24558.2|24518.2|24558.2|24518.2|24542.2|24502.2|0
1649804100000|2022-04-12 22:55:00|24558.1|24518.1|24560.3|24520.3|24560.3|24520.3|24550|24510|0
1649804400000|2022-04-12 23:00:00|24560.2|24520.2|24570.5|24530.5|24570.5|24530.5|24557.1|24517.1|0
1649804700000|2022-04-12 23:05:00|24568|24528|24576.3|24536.3|24576.3|24536.3|24566.1|24526.1|0
1649805000000|2022-04-12 23:10:00|24575.7|24535.7|24570.5|24530.5|24576.3|24536.3|24569.3|24529.3|0
1649805300000|2022-04-12 23:15:00|24569.3|24529.3|24574.4|24534.4|24576.3|24536.3|24564.1|24524.1|0
1649805600000|2022-04-12 23:20:00|24574.3|24534.3|24568|24528|24574.3|24534.3|24564.1|24524.1|0
1649805900000|2022-04-12 23:25:00|24568.1|24528.1|24572.5|24532.5|24578.3|24538.3|24568|24528|0
1649806200000|2022-04-12 23:30:00|24574.4|24534.4|24564.1|24524.1|24574.4|24534.4|24564.1|24524.1|0
1649806500000|2022-04-12 23:35:00|24562.9|24522.9|24558.3|24518.3|24574.4|24534.4|24558.3|24518.3|0
1649806800000|2022-04-12 23:40:00|24558.4|24518.4|24574.4|24534.4|24576.3|24536.3|24558.4|24518.4|0
1649807100000|2022-04-12 23:45:00|24575.7|24535.7|24586.6|24546.6|24586.6|24546.6|24574.4|24534.4|0
1649807400000|2022-04-12 23:50:00|24586.7|24546.7|24590.6|24550.6|24603.3|24563.3|24586.7|24546.7|0
1649807700000|2022-04-12 23:55:00|24590.7|24550.7|24599|24559|24599|24559|24588.7|24548.7|0
1649808000000|2022-04-13 00:00:00|24598.9|24558.9|24594.7|24554.7|24603|24563|24590.8|24550.8|0
1649808300000|2022-04-13 00:05:00|24594.8|24554.8|24598.6|24558.6|24603|24563|24588.3|24548.3|0
1649808600000|2022-04-13 00:10:00|24599.8|24559.8|24592.8|24552.8|24600.5|24560.5|24586.6|24546.6|0
1649808900000|2022-04-13 00:15:00|24594.7|24554.7|24591.6|24551.6|24597.9|24557.9|24578.9|24538.9|0
1649809200000|2022-04-13 00:20:00|24588.5|24548.5|24604|24564|24604|24564|24588.4|24548.4|0
1649809500000|2022-04-13 00:25:00|24600.8|24560.8|24584.9|24544.9|24600.8|24560.8|24578.6|24538.6|0
1649809800000|2022-04-13 00:30:00|24585|24545|24610.5|24570.5|24616.8|24576.8|24578.7|24538.7|0
1649810100000|2022-04-13 00:35:00|24616.7|24576.7|24623.2|24583.2|24623.4|24583.4|24613.6|24573.6|0
1649810400000|2022-04-13 00:40:00|24620.1|24580.1|24635.8|24595.8|24635.8|24595.8|24616.8|24576.8|0
1649810700000|2022-04-13 00:45:00|24635.9|24595.9|24640.8|24600.8|24647.2|24607.2|24634.5|24594.5|0
1649811000000|2022-04-13 00:50:00|24647|24607|24640.7|24600.7|24647.1|24607.1|24640.6|24600.6|0
1649811300000|2022-04-13 00:55:00|24640.8|24600.8|24647.2|24607.2|24647.2|24607.2|24640.6|24600.6|0
1649811600000|2022-04-13 01:00:00|24647.1|24607.1|24640.9|24600.9|24653.6|24613.6|24640.9|24600.9|0
1649811900000|2022-04-13 01:05:00|24641|24601|24634.8|24594.8|24647.2|24607.2|24634.6|24594.6|0
1649812200000|2022-04-13 01:10:00|24634.9|24594.9|24628.6|24588.6|24641.3|24601.3|24628.5|24588.5|0
1649812500000|2022-04-13 01:15:00|24628.7|24588.7|24628.5|24588.5|24628.7|24588.7|24622.1|24582.1|0
1649812800000|2022-04-13 01:20:00|24625.4|24585.4|24634.9|24594.9|24635|24595|24622.1|24582.1|0
1649813100000|2022-04-13 01:25:00|24634.8|24594.8|24628.2|24588.2|24635|24595|24628.1|24588.1|0
1649813400000|2022-04-13 01:30:00|24628.1|24588.1|24628.2|24588.2|24634.8|24594.8|24621.7|24581.7|0
1649813700000|2022-04-13 01:35:00|24621.9|24581.9|24615.7|24575.7|24622|24582|24615.6|24575.6|0
1649814000000|2022-04-13 01:40:00|24615.8|24575.8|24628.5|24588.5|24628.5|24588.5|24615.7|24575.7|0
1649814300000|2022-04-13 01:45:00|24628.6|24588.6|24621.9|24581.9|24641.2|24601.2|24615.7|24575.7|0
1649814600000|2022-04-13 01:50:00|24618.8|24578.8|24622.1|24582.1|24634.8|24594.8|24615.6|24575.6|0
1649814900000|2022-04-13 01:55:00|24622.2|24582.2|24625.2|24585.2|24635|24595|24615.8|24575.8|0
1649815200000|2022-04-13 02:00:00|24622.1|24582.1|24622.1|24582.1|24634.8|24594.8|24621.9|24581.9|0
1649815500000|2022-04-13 02:05:00|24622.2|24582.2|24641.2|24601.2|24647.5|24607.5|24622.1|24582.1|0
1649815800000|2022-04-13 02:10:00|24641.1|24601.1|24641.2|24601.2|24647.5|24607.5|24634.8|24594.8|0
1649816100000|2022-04-13 02:15:00|24641.3|24601.3|24641.2|24601.2|24647.5|24607.5|24634.8|24594.8|0
1649816400000|2022-04-13 02:20:00|24641.1|24601.1|24647.5|24607.5|24653.9|24613.9|24641.1|24601.1|0
1649816700000|2022-04-13 02:25:00|24647.4|24607.4|24641.3|24601.3|24647.6|24607.6|24641.1|24601.1|0
1649817000000|2022-04-13 02:30:00|24641.2|24601.2|24641.6|24601.6|24647.9|24607.9|24635.2|24595.2|0
1649817300000|2022-04-13 02:35:00|24641.7|24601.7|24628.9|24588.9|24648|24608|24628.9|24588.9|0
1649817600000|2022-04-13 02:40:00|24629|24589|24616.2|24576.2|24629|24589|24609.9|24569.9|0
1649817900000|2022-04-13 02:45:00|24616.3|24576.3|24622.7|24582.7|24622.7|24582.7|24616.1|24576.1|0
1649818200000|2022-04-13 02:50:00|24628.9|24588.9|24635.3|24595.3|24635.4|24595.4|24622.6|24582.6|0
1649818500000|2022-04-13 02:55:00|24635.4|24595.4|24622.7|24582.7|24635.4|24595.4|24622.7|24582.7|0
1649818800000|2022-04-13 03:00:00|24628.9|24588.9|24641.8|24601.8|24641.9|24601.9|24628.9|24588.9|0
1649819100000|2022-04-13 03:05:00|24641.9|24601.9|24641.6|24601.6|24654.6|24614.6|24641.6|24601.6|0
1649819400000|2022-04-13 03:10:00|24641.7|24601.7|24641.6|24601.6|24648|24608|24635.4|24595.4|0
1649819700000|2022-04-13 03:15:00|24638.5|24598.5|24647.9|24607.9|24647.9|24607.9|24638.5|24598.5|0
1649820000000|2022-04-13 03:20:00|24648|24608|24648|24608|24654.4|24614.4|24647.9|24607.9|0
1649820300000|2022-04-13 03:25:00|24648.1|24608.1|24651.2|24611.2|24651.2|24611.2|24647.9|24607.9|0
1649820600000|2022-04-13 03:30:00|24654.3|24614.3|24650.9|24610.9|24654.4|24614.4|24647.7|24607.7|0
1649820900000|2022-04-13 03:35:00|24651|24611|24660.6|24620.6|24660.6|24620.6|24647.8|24607.8|0
1649821200000|2022-04-13 03:40:00|24660.5|24620.5|24654.2|24614.2|24666.9|24626.9|24654.1|24614.1|0
1649821500000|2022-04-13 03:45:00|24654.3|24614.3|24660.5|24620.5|24660.5|24620.5|24647.9|24607.9|0
1649821800000|2022-04-13 03:50:00|24660.4|24620.4|24660.5|24620.5|24660.6|24620.6|24657.4|24617.4|0
1649822100000|2022-04-13 03:55:00|24654.3|24614.3|24654.3|24614.3|24654.3|24614.3|24654.2|24614.2|0
1649822400000|2022-04-13 04:00:00|24654.4|24614.4|24650.9|24610.9|24654.4|24614.4|24647.8|24607.8|0
1649822700000|2022-04-13 04:05:00|24654.1|24614.1|24654.3|24614.3|24654.4|24614.4|24654.1|24614.1|0
1649823000000|2022-04-13 04:10:00|24654.2|24614.2|24654.3|24614.3|24654.3|24614.3|24654.2|24614.2|0
1649823300000|2022-04-13 04:15:00|24651.1|24611.1|24660.5|24620.5|24660.5|24620.5|24648|24608|0
1649823600000|2022-04-13 04:20:00|24660.4|24620.4|24666.6|24626.6|24666.8|24626.8|24660.4|24620.4|0
1649823900000|2022-04-13 04:25:00|24666.5|24626.5|24647.5|24607.5|24666.5|24626.5|24647.4|24607.4|0
1649824200000|2022-04-13 04:30:00|24647.4|24607.4|24634.4|24594.4|24647.5|24607.5|24634.4|24594.4|0
1649824500000|2022-04-13 04:35:00|24634.5|24594.5|24622|24582|24634.5|24594.5|24621.7|24581.7|0
1649824800000|2022-04-13 04:40:00|24622.1|24582.1|24622.1|24582.1|24622.2|24582.2|24615.7|24575.7|0
1649825100000|2022-04-13 04:45:00|24622.2|24582.2|24628.7|24588.7|24634.9|24594.9|24615.9|24575.9|0
1649825400000|2022-04-13 04:50:00|24628.8|24588.8|24628.6|24588.6|24628.8|24588.8|24628.6|24588.6|0
1649825700000|2022-04-13 04:55:00|24628.7|24588.7|24628.9|24588.9|24628.9|24588.9|24628.6|24588.6|0
1649826000000|2022-04-13 05:00:00|24628.8|24588.8|24660.4|24620.4|24660.5|24620.5|24622.5|24582.5|0
1649826300000|2022-04-13 05:05:00|24660.3|24620.3|24647.9|24607.9|24660.3|24620.3|24647.7|24607.7|0
1649826600000|2022-04-13 05:10:00|24648|24608|24641.2|24601.2|24648|24608|24634.9|24594.9|0
1649826900000|2022-04-13 05:15:00|24641.3|24601.3|24660.4|24620.4|24660.4|24620.4|24641.3|24601.3|0
1649827200000|2022-04-13 05:20:00|24660.5|24620.5|24660.4|24620.4|24673|24633|24657.2|24617.2|0
1649827500000|2022-04-13 05:25:00|24660.3|24620.3|24660.2|24620.2|24660.3|24620.3|24647.5|24607.5|0
1649827800000|2022-04-13 05:30:00|24660.3|24620.3|24699.1|24659.1|24699.3|24659.3|24660.3|24620.3|0
1649828100000|2022-04-13 05:35:00|24699|24659|24698.8|24658.8|24712.4|24672.4|24692.5|24652.5|0
1649828400000|2022-04-13 05:40:00|24698.7|24658.7|24680.1|24640.1|24705.3|24665.3|24680.1|24640.1|0
1649828700000|2022-04-13 05:45:00|24686.3|24646.3|24705.5|24665.5|24711.8|24671.8|24680|24640|0
1649829000000|2022-04-13 05:50:00|24705.6|24665.6|24731|24691|24737.3|24697.3|24699.1|24659.1|0
1649829300000|2022-04-13 05:55:00|24734.1|24694.1|24740|24700|24762.5|24722.5|24730.9|24690.9|0
1649829600000|2022-04-13 06:00:00|24740.1|24700.1|24681.5|24666.5|24746.3|24706.3|24674|24658.6|73
1649829900000|2022-04-13 06:05:00|24679|24664|24671.5|24656.5|24686.5|24671.5|24666.5|24651.5|31
1649830200000|2022-04-13 06:10:00|24674|24659|24679|24664|24689|24674|24666.5|24651.5|20
1649830500000|2022-04-13 06:15:00|24676.5|24661.5|24684|24669|24684|24669|24669|24654|21
1649830800000|2022-04-13 06:20:00|24681.5|24666.5|24676.5|24661.5|24689|24674|24669|24654|8
1649831100000|2022-04-13 06:25:00|24674|24659|24681.5|24666.5|24681.5|24666.5|24659|24644|12
1649831400000|2022-04-13 06:30:00|24679|24664|24636.5|24621.5|24684|24669|24634|24619|13
1649831700000|2022-04-13 06:35:00|24634|24619|24636.5|24621.5|24651.5|24636.5|24629|24614|23
1649832000000|2022-04-13 06:40:00|24634|24619|24614|24599|24641.5|24626.5|24614|24599|25
1649832300000|2022-04-13 06:45:00|24616.5|24601.5|24624|24609|24634|24619|24614|24599|20
1649832600000|2022-04-13 06:50:00|24621.5|24606.5|24614|24599|24634|24619|24614|24599|11
1649832900000|2022-04-13 06:55:00|24606.5|24591.5|24626.5|24611.5|24631.5|24616.5|24599|24584|83
1649833200000|2022-04-13 07:00:00|24624|24609|24619|24604|24674|24659|24574|24559|735
1649833500000|2022-04-13 07:05:00|24621.5|24606.5|24549|24534|24639|24624|24544|24529|437
1649833800000|2022-04-13 07:10:00|24544|24529|24579|24564|24599|24584|24544|24529|349
1649834100000|2022-04-13 07:15:00|24581.5|24566.5|24619|24604|24634|24619|24566.5|24551.5|283
1649834400000|2022-04-13 07:20:00|24616.5|24601.5|24619|24604|24669|24654|24601.5|24586.5|376
1649834700000|2022-04-13 07:25:00|24616.5|24601.5|24624|24609|24639|24624|24599|24584|177
1649835000000|2022-04-13 07:30:00|24621.5|24606.5|24589|24574|24624|24609|24569|24554|218
1649835300000|2022-04-13 07:35:00|24586.5|24571.5|24554|24539|24591.5|24576.5|24549|24534|231
1649835600000|2022-04-13 07:40:00|24557.7|24542.7|24602.7|24587.7|24607.7|24592.7|24550.2|24535.2|222
1649835900000|2022-04-13 07:45:00|24600.2|24585.2|24620.2|24605.2|24627.7|24612.7|24580.2|24565.2|452
1649836200000|2022-04-13 07:50:00|24617.7|24602.7|24625.2|24610.2|24632.7|24617.7|24595.2|24580.2|208
1649836500000|2022-04-13 07:55:00|24622.7|24607.7|24637.7|24622.7|24650.2|24635.2|24617.7|24602.7|484
1649836800000|2022-04-13 08:00:00|24640.2|24625.2|24652.7|24637.7|24677.7|24662.7|24632.7|24617.7|483
1649837100000|2022-04-13 08:05:00|24655.2|24640.2|24665.2|24650.2|24692.7|24677.7|24652.7|24637.7|1621
1649837400000|2022-04-13 08:10:00|24657.7|24642.7|24635.2|24620.2|24672.7|24657.7|24630.2|24615.2|280
1649837700000|2022-04-13 08:15:00|24632.7|24617.7|24635.2|24620.2|24652.7|24637.7|24632.7|24617.7|111
1649838000000|2022-04-13 08:20:00|24637.7|24622.7|24642.7|24627.7|24647.7|24632.7|24627.7|24612.7|78
1649838300000|2022-04-13 08:25:00|24637.7|24622.7|24657.7|24642.7|24665.2|24650.2|24612.7|24597.7|172
1649838600000|2022-04-13 08:30:00|24660.2|24645.2|24695.2|24680.2|24697.7|24682.7|24647.7|24632.7|91
1649838900000|2022-04-13 08:35:00|24692.7|24677.7|24652.7|24637.7|24692.7|24677.7|24647.7|24632.7|150
1649839200000|2022-04-13 08:40:00|24650.2|24635.2|24700.2|24685.2|24702.7|24687.7|24650.2|24635.2|83
1649839500000|2022-04-13 08:45:00|24697.7|24682.7|24677.7|24662.7|24715.2|24700.2|24675.2|24660.2|57
1649839800000|2022-04-13 08:50:00|24680.2|24665.2|24680.2|24665.2|24690.2|24675.2|24662.7|24647.7|114
1649840100000|2022-04-13 08:55:00|24682.7|24667.7|24675.2|24660.2|24682.7|24667.7|24657.7|24642.7|58
1649840400000|2022-04-13 09:00:00|24677.7|24662.7|24682.7|24667.7|24695.2|24680.2|24677.7|24662.7|109
1649840700000|2022-04-13 09:05:00|24685.2|24670.2|24692.7|24677.7|24692.7|24677.7|24662.7|24647.7|83
1649841000000|2022-04-13 09:10:00|24687.7|24672.7|24712.7|24697.7|24712.7|24697.7|24687.7|24672.7|161
1649841300000|2022-04-13 09:15:00|24710.2|24695.2|24682.7|24667.7|24710.2|24695.2|24675.2|24660.2|110
1649841600000|2022-04-13 09:20:00|24680.2|24665.2|24657.7|24642.7|24682.7|24667.7|24657.7|24642.7|52
1649841900000|2022-04-13 09:25:00|24662.7|24647.7|24657.7|24642.7|24667.7|24652.7|24650.2|24635.2|146
1649842200000|2022-04-13 09:30:00|24660.2|24645.2|24672.7|24657.7|24677.7|24662.7|24645.2|24630.2|129
1649842500000|2022-04-13 09:35:00|24670.2|24655.2|24610.2|24595.2|24670.2|24655.2|24582.7|24567.7|194
1649842800000|2022-04-13 09:40:00|24612.7|24597.7|24602.7|24587.7|24617.7|24602.7|24592.7|24577.7|114
1649843100000|2022-04-13 09:45:00|24605.2|24590.2|24612.7|24597.7|24620.2|24605.2|24582.7|24567.7|79
1649843400000|2022-04-13 09:50:00|24610.2|24595.2|24605.2|24590.2|24612.7|24597.7|24592.7|24577.7|36
1649843700000|2022-04-13 09:55:00|24602.7|24587.7|24567.7|24552.7|24602.7|24587.7|24555.2|24540.2|133
1649844000000|2022-04-13 10:00:00|24565.2|24550.2|24610.2|24595.2|24617.7|24602.7|24547.7|24532.7|251
1649844300000|2022-04-13 10:05:00|24607.7|24592.7|24572.7|24557.7|24610.2|24595.2|24567.7|24552.7|113
1649844600000|2022-04-13 10:10:00|24577.7|24562.7|24592.7|24577.7|24602.7|24587.7|24567.7|24552.7|93
1649844900000|2022-04-13 10:15:00|24590.2|24575.2|24570.2|24555.2|24602.7|24587.7|24557.7|24542.7|99
1649845200000|2022-04-13 10:20:00|24572.7|24557.7|24552.7|24537.7|24585.2|24570.2|24552.7|24537.7|64
1649845500000|2022-04-13 10:25:00|24557.7|24542.7|24560.2|24545.2|24577.7|24562.7|24552.7|24537.7|39
1649845800000|2022-04-13 10:30:00|24557.7|24542.7|24597.7|24582.7|24597.7|24582.7|24557.7|24542.7|48
1649846100000|2022-04-13 10:35:00|24595.2|24580.2|24627.7|24612.7|24632.7|24617.7|24592.7|24577.7|90
1649846400000|2022-04-13 10:40:00|24630.2|24615.2|24607.7|24592.7|24632.7|24617.7|24602.7|24587.7|69
1649846700000|2022-04-13 10:45:00|24605.2|24590.2|24582.7|24567.7|24612.7|24597.7|24577.7|24562.7|78
1649847000000|2022-04-13 10:50:00|24585.2|24570.2|24607.7|24592.7|24617.7|24602.7|24582.7|24567.7|63
1649847300000|2022-04-13 10:55:00|24610.2|24595.2|24622.7|24607.7|24622.7|24607.7|24605.2|24590.2|12
1649847600000|2022-04-13 11:00:00|24625.2|24610.2|24627.7|24612.7|24627.7|24612.7|24607.7|24592.7|28
1649847900000|2022-04-13 11:05:00|24630.2|24615.2|24645.2|24630.2|24652.7|24637.7|24627.7|24612.7|123
1649848200000|2022-04-13 11:10:00|24642.7|24627.7|24640.2|24625.2|24650.2|24635.2|24632.7|24617.7|61
1649848500000|2022-04-13 11:15:00|24637.7|24622.7|24632.7|24617.7|24637.7|24622.7|24627.7|24612.7|42
1649848800000|2022-04-13 11:20:00|24630.2|24615.2|24607.7|24592.7|24630.2|24615.2|24602.7|24587.7|92
1649849100000|2022-04-13 11:25:00|24610.2|24595.2|24617.7|24602.7|24622.7|24607.7|24595.2|24580.2|42
1649849400000|2022-04-13 11:30:00|24615.2|24600.2|24600.2|24585.2|24617.7|24602.7|24590.2|24575.2|24
1649849700000|2022-04-13 11:35:00|24602.7|24587.7|24605.2|24590.2|24612.7|24597.7|24600.2|24585.2|34
1649850000000|2022-04-13 11:40:00|24602.9|24587.9|24585.4|24570.4|24602.9|24587.9|24580.4|24565.4|34
1649850300000|2022-04-13 11:45:00|24590.4|24575.4|24585.4|24570.4|24595.4|24580.4|24582.9|24567.9|22
1649850600000|2022-04-13 11:50:00|24587.9|24572.9|24575.4|24560.4|24590.4|24575.4|24565.4|24550.4|71
1649850900000|2022-04-13 11:55:00|24577.9|24562.9|24555.4|24540.4|24577.9|24562.9|24550.4|24535.4|96
1649851200000|2022-04-13 12:00:00|24557.9|24542.9|24555.4|24540.4|24570.4|24555.4|24550.4|24535.4|51
1649851500000|2022-04-13 12:05:00|24552.9|24537.9|24540.4|24525.4|24570.4|24555.4|24535.4|24520.4|41
1649851800000|2022-04-13 12:10:00|24545.4|24530.4|24540.4|24525.4|24550.4|24535.4|24532.9|24517.9|68
1649852100000|2022-04-13 12:15:00|24535.4|24520.4|24555.4|24540.4|24560.4|24545.4|24532.9|24517.9|72
1649852400000|2022-04-13 12:20:00|24560.4|24545.4|24550.4|24535.4|24582.9|24567.9|24540.4|24525.4|95
1649852700000|2022-04-13 12:25:00|24547.9|24532.9|24550.4|24535.4|24560.4|24545.4|24542.9|24527.9|65
1649853000000|2022-04-13 12:30:00|24535.4|24520.4|24542.9|24527.9|24555.4|24540.4|24517.9|24502.9|192
1649853300000|2022-04-13 12:35:00|24545.4|24530.4|24555.4|24540.4|24560.4|24545.4|24535.4|24520.4|87
1649853600000|2022-04-13 12:40:00|24545.4|24530.4|24550.4|24535.4|24575.4|24560.4|24545.4|24530.4|50
1649853900000|2022-04-13 12:45:00|24547.9|24532.9|24552.9|24537.9|24570.4|24555.4|24545.4|24530.4|24
1649854200000|2022-04-13 12:50:00|24550.4|24535.4|24560.4|24545.4|24565.4|24550.4|24545.4|24530.4|28
1649854500000|2022-04-13 12:55:00|24557.9|24542.9|24540.4|24525.4|24560.4|24545.4|24540.4|24525.4|117
1649854800000|2022-04-13 13:00:00|24542.9|24527.9|24552.9|24537.9|24557.9|24542.9|24535.4|24520.4|46
1649855100000|2022-04-13 13:05:00|24550.4|24535.4|24532.9|24517.9|24560.4|24545.4|24530.4|24515.4|68
1649855400000|2022-04-13 13:10:00|24535.4|24520.4|24535.4|24520.4|24545.4|24530.4|24525.4|24510.4|111
1649855700000|2022-04-13 13:15:00|24532.9|24517.9|24540.4|24525.4|24545.4|24530.4|24525.4|24510.4|65
1649856000000|2022-04-13 13:20:00|24545.4|24530.4|24540.4|24525.4|24555.4|24540.4|24535.4|24520.4|90
1649856300000|2022-04-13 13:25:00|24535.4|24520.4|24520.4|24505.4|24535.4|24520.4|24515.4|24500.4|100
1649856600000|2022-04-13 13:30:00|24517.9|24502.9|24570.4|24555.4|24575.4|24560.4|24517.9|24502.9|183
1649856900000|2022-04-13 13:35:00|24572.9|24557.9|24590.4|24575.4|24610.4|24595.4|24560.4|24545.4|215
1649857200000|2022-04-13 13:40:00|24595.4|24580.4|24605.4|24590.4|24627.9|24612.9|24590.4|24575.4|314
1649857500000|2022-04-13 13:45:00|24610.4|24595.4|24620.4|24605.4|24622.9|24607.9|24585.4|24570.4|206
1649857800000|2022-04-13 13:50:00|24625.4|24610.4|24635.4|24620.4|24645.4|24630.4|24615.4|24600.4|241
1649858100000|2022-04-13 13:55:00|24640.4|24625.4|24635.4|24620.4|24650.4|24635.4|24605.4|24590.4|257
1649858400000|2022-04-13 14:00:00|24640.4|24625.4|24620.4|24605.4|24645.4|24630.4|24600.4|24585.4|183
1649858700000|2022-04-13 14:05:00|24622.9|24607.9|24610.4|24595.4|24635.4|24620.4|24605.4|24590.4|109
1649859000000|2022-04-13 14:10:00|24611.6|24596.6|24621.6|24606.6|24624.1|24609.1|24601.6|24586.6|94
1649859300000|2022-04-13 14:15:00|24626.6|24611.6|24636.6|24621.6|24656.6|24641.6|24626.6|24611.6|171
1649859600000|2022-04-13 14:20:00|24634.1|24619.1|24641.6|24626.6|24646.6|24631.6|24624.1|24609.1|144
1649859900000|2022-04-13 14:25:00|24639.1|24624.1|24611.6|24596.6|24641.6|24626.6|24601.6|24586.6|116
1649860200000|2022-04-13 14:30:00|24609.1|24594.1|24646.6|24631.6|24646.6|24631.6|24604.1|24589.1|218
1649860500000|2022-04-13 14:35:00|24644.1|24629.1|24626.6|24611.6|24646.6|24631.6|24621.6|24606.6|79
1649860800000|2022-04-13 14:40:00|24624.1|24609.1|24641.6|24626.6|24641.6|24626.6|24601.6|24586.6|260
1649861100000|2022-04-13 14:45:00|24644.1|24629.1|24616.6|24601.6|24646.6|24631.6|24614.1|24599.1|121
1649861400000|2022-04-13 14:50:00|24619.1|24604.1|24634.1|24619.1|24636.6|24621.6|24611.6|24596.6|61
1649861700000|2022-04-13 14:55:00|24631.6|24616.6|24636.6|24621.6|24641.6|24626.6|24621.6|24606.6|138
1649862000000|2022-04-13 15:00:00|24634.1|24619.1|24661.6|24646.6|24666.6|24651.6|24634.1|24619.1|132
1649862300000|2022-04-13 15:05:00|24664.1|24649.1|24671.6|24656.6|24671.6|24656.6|24656.6|24641.6|73
1649862600000|2022-04-13 15:10:00|24666.6|24651.6|24676.6|24661.6|24681.6|24666.6|24666.6|24651.6|107
1649862900000|2022-04-13 15:15:00|24671.6|24656.6|24699.1|24684.1|24701.6|24686.6|24671.6|24656.6|270
1649863200000|2022-04-13 15:20:00|24701.6|24686.6|24716.6|24701.6|24716.6|24701.6|24696.6|24681.6|296
1649863500000|2022-04-13 15:25:00|24719.1|24704.1|24711.6|24696.6|24731.6|24716.6|24699.1|24684.1|278
1649863800000|2022-04-13 15:30:00|24714.1|24699.1|24731.6|24716.6|24739.1|24724.1|24701.6|24686.6|432
1649864100000|2022-04-13 15:35:00|24734.1|24719.1|24721.6|24706.6|24739.1|24724.1|24716.6|24701.6|249
1649864400000|2022-04-13 15:40:00|24719.1|24704.1|24716.6|24701.6|24726.6|24711.6|24716.6|24701.6|71
1649864700000|2022-04-13 15:45:00|24719.1|24704.1|24716.6|24701.6|24719.1|24704.1|24706.6|24691.6|52
1649865000000|2022-04-13 15:50:00|24719.1|24699.1|24704.1|24684.1|24719.1|24699.1|24704.1|24684.1|66
1649865300000|2022-04-13 15:55:00|24709.1|24689.1|24699.1|24674.1|24709.1|24689.1|24689.1|24669.1|46
1649865600000|2022-04-13 16:00:00|24694.1|24669.1|24694.1|24674.1|24699.1|24674.1|24679.1|24654.1|34
1649865900000|2022-04-13 16:05:00|24699.1|24679.1|24694.1|24674.1|24699.1|24679.1|24684.1|24664.1|32
1649866200000|2022-04-13 16:10:00|24689.1|24669.1|24689.1|24664.1|24699.1|24674.1|24679.1|24659.1|14
1649866500000|2022-04-13 16:15:00|24684.1|24669.1|24699.1|24679.1|24704.1|24684.1|24679.1|24659.1|15
1649866800000|2022-04-13 16:20:00|24694.1|24674.1|24724.1|24699.1|24724.1|24699.1|24694.1|24674.1|21
1649867100000|2022-04-13 16:25:00|24719.1|24704.1|24714.1|24689.1|24729.1|24704.1|24704.1|24684.1|12
1649867400000|2022-04-13 16:30:00|24719.1|24694.1|24729.1|24709.1|24734.1|24709.1|24714.1|24689.1|18
1649867700000|2022-04-13 16:35:00|24734.1|24714.1|24724.1|24704.1|24734.1|24714.1|24724.1|24704.1|14
1649868000000|2022-04-13 16:40:00|24729.1|24709.1|24749.1|24729.1|24749.1|24729.1|24729.1|24704.1|21
1649868300000|2022-04-13 16:45:00|24754.1|24734.1|24744.1|24724.1|24754.1|24734.1|24744.1|24719.1|13
1649868600000|2022-04-13 16:50:00|24749.1|24729.1|24749.1|24724.1|24749.1|24729.1|24744.1|24719.1|6
1649868900000|2022-04-13 16:55:00|24744.1|24729.1|24729.1|24709.1|24749.1|24729.1|24724.1|24704.1|9
1649869200000|2022-04-13 17:00:00|24734.1|24704.1|24739.1|24714.1|24744.1|24719.1|24724.1|24699.1|23
1649869500000|2022-04-13 17:05:00|24734.1|24709.1|24719.1|24699.1|24744.1|24719.1|24714.1|24694.1|72
1649869800000|2022-04-13 17:10:00|24724.1|24694.1|24729.1|24704.1|24739.1|24719.1|24714.1|24694.1|14
1649870100000|2022-04-13 17:15:00|24724.1|24699.1|24724.1|24699.1|24739.1|24714.1|24724.1|24699.1|7
1649870400000|2022-04-13 17:20:00|24729.1|24704.1|24729.1|24709.1|24739.1|24719.1|24724.1|24704.1|10
1649870700000|2022-04-13 17:25:00|24724.1|24704.1|24734.1|24714.1|24734.1|24714.1|24714.1|24694.1|30
1649871000000|2022-04-13 17:30:00|24739.1|24709.1|24719.1|24694.1|24739.1|24709.1|24714.1|24694.1|34
1649871300000|2022-04-13 17:35:00|24714.1|24699.1|24709.1|24689.1|24719.1|24699.1|24704.1|24684.1|14
1649871600000|2022-04-13 17:40:00|24704.1|24684.1|24699.1|24679.1|24709.1|24689.1|24694.1|24674.1|24
1649871900000|2022-04-13 17:45:00|24704.1|24684.1|24694.1|24674.1|24709.1|24689.1|24689.1|24664.1|24
1649872200000|2022-04-13 17:50:00|24689.1|24669.1|24689.1|24664.1|24694.1|24674.1|24684.1|24664.1|9
1649872500000|2022-04-13 17:55:00|24694.1|24669.1|24704.1|24684.1|24709.1|24684.1|24689.1|24669.1|12
1649872800000|2022-04-13 18:00:00|24699.1|24679.1|24709.1|24684.1|24714.1|24689.1|24699.1|24674.1|17
1649873100000|2022-04-13 18:05:00|24704.1|24689.1|24719.1|24694.1|24724.1|24699.1|24704.1|24684.1|13
1649873400000|2022-04-13 18:10:00|24714.1|24689.1|24709.1|24684.1|24714.1|24694.1|24694.1|24669.1|7
1649873700000|2022-04-13 18:15:00|24714.1|24689.1|24719.1|24699.1|24719.1|24699.1|24714.1|24684.1|5
1649874000000|2022-04-13 18:20:00|24724.1|24694.1|24714.1|24689.1|24724.1|24704.1|24704.1|24684.1|8
1649874300000|2022-04-13 18:25:00|24719.1|24694.1|24709.1|24694.1|24719.1|24694.1|24704.1|24684.1|6
1649874600000|2022-04-13 18:30:00|24711.6|24696.6|24711.6|24696.6|24716.6|24701.6|24701.6|24686.6|3
1649874900000|2022-04-13 18:35:00|24709.1|24694.1|24701.6|24686.6|24716.6|24701.6|24701.6|24686.6|18
1649875200000|2022-04-13 18:40:00|24706.6|24691.6|24714.1|24699.1|24714.1|24699.1|24701.6|24686.6|4
1649875500000|2022-04-13 18:45:00|24711.6|24696.6|24719.1|24704.1|24724.1|24709.1|24706.6|24691.6|4
1649875800000|2022-04-13 18:50:00|24721.6|24706.6|24719.1|24704.1|24729.1|24714.1|24716.6|24701.6|3
1649876100000|2022-04-13 18:55:00|24721.6|24706.6|24716.6|24701.6|24726.6|24711.6|24711.6|24696.6|15
1649876400000|2022-04-13 19:00:00|24719.1|24704.1|24706.6|24691.6|24721.6|24706.6|24699.1|24684.1|15
1649876700000|2022-04-13 19:05:00|24704.1|24689.1|24731.6|24716.6|24734.1|24719.1|24704.1|24689.1|8
1649877000000|2022-04-13 19:10:00|24729.1|24714.1|24726.6|24711.6|24734.1|24719.1|24721.6|24706.6|2
1649877300000|2022-04-13 19:15:00|24724.1|24709.1|24729.1|24714.1|24734.1|24719.1|24721.6|24706.6|7
1649877600000|2022-04-13 19:20:00|24726.6|24711.6|24736.6|24721.6|24736.6|24721.6|24719.1|24704.1|7
1649877900000|2022-04-13 19:25:00|24739.1|24724.1|24724.1|24709.1|24739.1|24724.1|24719.1|24704.1|11
1649878200000|2022-04-13 19:30:00|24726.6|24711.6|24741.6|24726.6|24746.6|24731.6|24711.6|24696.6|23
1649878500000|2022-04-13 19:35:00|24744.1|24729.1|24739.1|24724.1|24746.6|24731.6|24731.6|24716.6|18
1649878800000|2022-04-13 19:40:00|24736.6|24721.6|24741.6|24726.6|24741.6|24726.6|24731.6|24716.6|8
1649879100000|2022-04-13 19:45:00|24739.1|24724.1|24754.1|24739.1|24761.6|24746.6|24739.1|24724.1|41
1649879400000|2022-04-13 19:50:00|24756.6|24741.6|24739.1|24724.1|24756.6|24741.6|24736.6|24721.6|17
1649879700000|2022-04-13 19:55:00|24736.6|24721.6|24736.6|24721.6|24746.6|24731.6|24731.6|24716.6|28
1649880000000|2022-04-13 20:00:00|24747.2|24707.2|24709.6|24669.6|24747.2|24707.2|24701.9|24661.9|0
1649880300000|2022-04-13 20:05:00|24709.5|24669.5|24712.2|24672.2|24714.8|24674.8|24701.9|24661.9|0
1649880600000|2022-04-13 20:10:00|24710.3|24670.3|24702.6|24662.6|24720.6|24680.6|24702.6|24662.6|0
1649880900000|2022-04-13 20:15:00|24704.5|24664.5|24712.2|24672.2|24716.7|24676.7|24702.6|24662.6|0
1649881200000|2022-04-13 20:20:00|24712.3|24672.3|24712.2|24672.2|24714.8|24674.8|24710.3|24670.3|0
1649881500000|2022-04-13 20:25:00|24712.3|24672.3|24710.3|24670.3|24716.7|24676.7|24710.3|24670.3|0
1649881800000|2022-04-13 20:30:00|24710.4|24670.4|24712.2|24672.2|24712.2|24672.2|24710.3|24670.3|0
1649882100000|2022-04-13 20:35:00|24712.3|24672.3|24712.2|24672.2|24714.8|24674.8|24710.3|24670.3|0
1649882400000|2022-04-13 20:40:00|24712.3|24672.3|24714.8|24674.8|24716.7|24676.7|24710.3|24670.3|0
1649882700000|2022-04-13 20:45:00|24714.7|24674.7|24712.2|24672.2|24716.7|24676.7|24710.3|24670.3|0
1649883000000|2022-04-13 20:50:00|24710.3|24670.3|24710.3|24670.3|24714.8|24674.8|24710.3|24670.3|0
1649883300000|2022-04-13 20:55:00|24710.4|24670.4|24703.9|24663.9|24714.8|24674.8|24703.2|24663.2|0
1649883600000|2022-04-13 21:00:00|24704|24664|24703.7|24663.7|24707.1|24667.1|24701.1|24661.1|0
1649883900000|2022-04-13 21:05:00|24703.6|24663.6|24699.8|24659.8|24703.7|24663.7|24699.8|24659.8|0
1649884200000|2022-04-13 21:10:00|24699.2|24659.2|24699.8|24659.8|24699.8|24659.8|24699.2|24659.2|0
1649884500000|2022-04-13 21:15:00|24699.9|24659.9|24701.8|24661.8|24701.8|24661.8|24699.8|24659.8|0
1649884800000|2022-04-13 21:20:00|24701.9|24661.9|24707.6|24667.6|24708.8|24668.8|24701.9|24661.9|0
1649885100000|2022-04-13 21:25:00|24707.5|24667.5|24706.9|24666.9|24707.5|24667.5|24706.9|24666.9|0
1649885400000|2022-04-13 21:30:00|24707.6|24667.6|24707.6|24667.6|24707.6|24667.6|24707.6|24667.6|0
1649885700000|2022-04-13 21:35:00|24708.2|24668.2|24708.2|24668.2|24708.2|24668.2|24708.2|24668.2|0
1649886300000|2022-04-13 21:45:00|24707.6|24667.6|24706.9|24666.9|24707.6|24667.6|24706.3|24666.3|0
1649886600000|2022-04-13 21:50:00|24707.6|24667.6|24707.6|24667.6|24707.6|24667.6|24707.6|24667.6|0
1649886900000|2022-04-13 21:55:00|24707.5|24667.5|24706.3|24666.3|24707.5|24667.5|24706.3|24666.3|0
1649887200000|2022-04-13 22:00:00|24706.1|24666.1|24700.5|24660.5|24709.5|24669.5|24698.5|24658.5|0
1649887500000|2022-04-13 22:05:00|24700.4|24660.4|24700.5|24660.5|24704.3|24664.3|24698.5|24658.5|0
1649887800000|2022-04-13 22:10:00|24701.1|24661.1|24701.6|24661.6|24701.6|24661.6|24697.7|24657.7|0
1649888100000|2022-04-13 22:15:00|24701.5|24661.5|24705.4|24665.4|24711.9|24671.9|24699.6|24659.6|0
1649888400000|2022-04-13 22:20:00|24705.5|24665.5|24699.6|24659.6|24708.7|24668.7|24699.6|24659.6|0
1649888700000|2022-04-13 22:25:00|24699.7|24659.7|24701.6|24661.6|24703.5|24663.5|24697.7|24657.7|0
1649889000000|2022-04-13 22:30:00|24703.5|24663.5|24715.7|24675.7|24717.7|24677.7|24701.6|24661.6|0
1649889300000|2022-04-13 22:35:00|24715.8|24675.8|24721.5|24681.5|24726|24686|24715.8|24675.8|0
1649889600000|2022-04-13 22:40:00|24721.6|24681.6|24724.1|24684.1|24727.9|24687.9|24721.5|24681.5|0
1649889900000|2022-04-13 22:45:00|24724.7|24684.7|24727.9|24687.9|24728.6|24688.6|24724.7|24684.7|0
1649890200000|2022-04-13 22:50:00|24726.7|24686.7|24731.8|24691.8|24731.8|24691.8|24726|24686|0
1649890500000|2022-04-13 22:55:00|24731.9|24691.9|24731.8|24691.8|24733.7|24693.7|24727.9|24687.9|0
1649890800000|2022-04-13 23:00:00|24733.1|24693.1|24722.8|24682.8|24733.7|24693.7|24720.9|24680.9|0
1649891100000|2022-04-13 23:05:00|24724.1|24684.1|24719.6|24679.6|24724.1|24684.1|24715.7|24675.7|0
1649891400000|2022-04-13 23:10:00|24719.7|24679.7|24715.7|24675.7|24721.5|24681.5|24715.7|24675.7|0
1649891700000|2022-04-13 23:15:00|24715.8|24675.8|24724.1|24684.1|24726|24686|24715.8|24675.8|0
1649892000000|2022-04-13 23:20:00|24724|24684|24727.9|24687.9|24729.9|24689.9|24721.5|24681.5|0
1649892300000|2022-04-13 23:25:00|24726|24686|24705.4|24665.4|24726.7|24686.7|24703.5|24663.5|0
1649892600000|2022-04-13 23:30:00|24704.8|24664.8|24703.5|24663.5|24705.4|24665.4|24701.6|24661.6|0
1649892900000|2022-04-13 23:35:00|24703.6|24663.6|24699.6|24659.6|24705.4|24665.4|24697.1|24657.1|0
1649893200000|2022-04-13 23:40:00|24699.7|24659.7|24703.5|24663.5|24705.4|24665.4|24699.7|24659.7|0
1649893500000|2022-04-13 23:45:00|24704.8|24664.8|24703.5|24663.5|24711.9|24671.9|24699.6|24659.6|0
1649893800000|2022-04-13 23:50:00|24703.4|24663.4|24703.5|24663.5|24707.4|24667.4|24699.6|24659.6|0
1649894100000|2022-04-13 23:55:00|24703.6|24663.6|24701.6|24661.6|24707.4|24667.4|24699.6|24659.6|0
1649894400000|2022-04-14 00:00:00|24701.7|24661.7|24724.1|24684.1|24726|24686|24699.6|24659.6|0
1649894700000|2022-04-14 00:05:00|24726|24686|24736.3|24696.3|24742.1|24702.1|24715.7|24675.7|0
1649895000000|2022-04-14 00:10:00|24736.2|24696.2|24754.3|24714.3|24760.7|24720.7|24731.2|24691.2|0
1649895300000|2022-04-14 00:15:00|24754.4|24714.4|24774.7|24734.7|24781|24741|24746|24706|0
1649895600000|2022-04-14 00:20:00|24774.5|24734.5|24781.1|24741.1|24781.3|24741.3|24765.1|24725.1|0
1649895900000|2022-04-14 00:25:00|24781.2|24741.2|24787.2|24747.2|24787.4|24747.4|24774.8|24734.8|0
1649896200000|2022-04-14 00:30:00|24787.3|24747.3|24799.9|24759.9|24800|24760|24787.1|24747.1|0
1649896500000|2022-04-14 00:35:00|24800|24760|24793.6|24753.6|24800|24760|24793.4|24753.4|0
1649896800000|2022-04-14 00:40:00|24793.5|24753.5|24781|24741|24793.5|24753.5|24780.8|24740.8|0
1649897100000|2022-04-14 00:45:00|24780.9|24740.9|24793.5|24753.5|24793.6|24753.6|24780.9|24740.9|0
1649897400000|2022-04-14 00:50:00|24793.6|24753.6|24799.8|24759.8|24799.8|24759.8|24793.5|24753.5|0
1649897700000|2022-04-14 00:55:00|24793.5|24753.5|24768.2|24728.2|24793.5|24753.5|24768.1|24728.1|0
1649898000000|2022-04-14 01:00:00|24768.1|24728.1|24755.3|24715.3|24774.5|24734.5|24748.8|24708.8|0
1649898300000|2022-04-14 01:05:00|24755.2|24715.2|24755.1|24715.1|24755.3|24715.3|24748.7|24708.7|0
1649898600000|2022-04-14 01:10:00|24752|24712|24755.1|24715.1|24761.6|24721.6|24751.8|24711.8|0
1649898900000|2022-04-14 01:15:00|24755.2|24715.2|24755.3|24715.3|24761.7|24721.7|24755.2|24715.2|0
1649899200000|2022-04-14 01:20:00|24755.2|24715.2|24761.5|24721.5|24761.6|24721.6|24748.8|24708.8|0
1649899500000|2022-04-14 01:25:00|24761.6|24721.6|24761.5|24721.5|24767.9|24727.9|24761.4|24721.4|0
1649899800000|2022-04-14 01:30:00|24767.7|24727.7|24755.1|24715.1|24767.8|24727.8|24748.7|24708.7|0
1649900100000|2022-04-14 01:35:00|24761.3|24721.3|24761.4|24721.4|24761.5|24721.5|24761.2|24721.2|0
1649900400000|2022-04-14 01:40:00|24761.3|24721.3|24748.6|24708.6|24761.5|24721.5|24748.5|24708.5|0
1649900700000|2022-04-14 01:45:00|24748.5|24708.5|24767.8|24727.8|24767.9|24727.9|24748.5|24708.5|0
1649901000000|2022-04-14 01:50:00|24767.7|24727.7|24780.6|24740.6|24780.8|24740.8|24767.7|24727.7|0
1649901300000|2022-04-14 01:55:00|24774.4|24734.4|24789|24749|24793.7|24753.7|24774.3|24734.3|0
1649901600000|2022-04-14 02:00:00|24788.9|24748.9|24788.8|24748.8|24795.3|24755.3|24782.5|24742.5|0
1649901900000|2022-04-14 02:05:00|24788.9|24748.9|24804.9|24764.9|24804.9|24764.9|24788.9|24748.9|0
1649902200000|2022-04-14 02:10:00|24808|24768|24808|24768|24820.7|24780.7|24801.7|24761.7|0
1649902500000|2022-04-14 02:15:00|24808.1|24768.1|24805.6|24765.6|24808.8|24768.8|24801.7|24761.7|0
1649902800000|2022-04-14 02:20:00|24802.5|24762.5|24802.2|24762.2|24802.5|24762.5|24795.7|24755.7|0
1649903100000|2022-04-14 02:25:00|24802.3|24762.3|24802.4|24762.4|24808.8|24768.8|24802.2|24762.2|0
1649903400000|2022-04-14 02:30:00|24802.3|24762.3|24789.4|24749.4|24802.3|24762.3|24789.4|24749.4|0
1649903700000|2022-04-14 02:35:00|24786.3|24746.3|24789.4|24749.4|24789.5|24749.5|24786.1|24746.1|0
1649904000000|2022-04-14 02:40:00|24789.3|24749.3|24789.4|24749.4|24795.9|24755.9|24789.3|24749.3|0
1649904300000|2022-04-14 02:45:00|24789.5|24749.5|24789.4|24749.4|24795.9|24755.9|24789.4|24749.4|0
1649904600000|2022-04-14 02:50:00|24789.5|24749.5|24789.6|24749.6|24795.9|24755.9|24789.3|24749.3|0
1649904900000|2022-04-14 02:55:00|24789.7|24749.7|24789.5|24749.5|24789.8|24749.8|24789.5|24749.5|0
1649905200000|2022-04-14 03:00:00|24792.6|24752.6|24802.2|24762.2|24802.2|24762.2|24792.6|24752.6|0
1649905500000|2022-04-14 03:05:00|24802.3|24762.3|24789.4|24749.4|24802.3|24762.3|24783.1|24743.1|0
1649905800000|2022-04-14 03:10:00|24783.2|24743.2|24783.2|24743.2|24789.5|24749.5|24783.1|24743.1|0
1649906100000|2022-04-14 03:15:00|24783.3|24743.3|24802.3|24762.3|24802.5|24762.5|24783.3|24743.3|0
1649906400000|2022-04-14 03:20:00|24802.2|24762.2|24783.2|24743.2|24802.2|24762.2|24783|24743|0
1649906700000|2022-04-14 03:25:00|24789.4|24749.4|24789.5|24749.5|24789.6|24749.6|24786.3|24746.3|0
1649907000000|2022-04-14 03:30:00|24789.6|24749.6|24786.3|24746.3|24789.6|24749.6|24783.1|24743.1|0
1649907300000|2022-04-14 03:35:00|24789.4|24749.4|24782.9|24742.9|24789.4|24749.4|24782.8|24742.8|0
1649907600000|2022-04-14 03:40:00|24783|24743|24795.7|24755.7|24795.7|24755.7|24783|24743|0
1649907900000|2022-04-14 03:45:00|24795.6|24755.6|24808.6|24768.6|24815.2|24775.2|24795.6|24755.6|0
1649908200000|2022-04-14 03:50:00|24808.5|24768.5|24801.9|24761.9|24808.5|24768.5|24798.8|24758.8|0
1649908500000|2022-04-14 03:55:00|24802|24762|24802|24762|24802.1|24762.1|24795.7|24755.7|0
1649908800000|2022-04-14 04:00:00|24802.1|24762.1|24808.6|24768.6|24814.9|24774.9|24802.1|24762.1|0
1649909100000|2022-04-14 04:05:00|24811.7|24771.7|24815|24775|24815.1|24775.1|24808.5|24768.5|0
1649909400000|2022-04-14 04:10:00|24815.1|24775.1|24821.6|24781.6|24821.8|24781.8|24815|24775|0
1649909700000|2022-04-14 04:15:00|24821.5|24781.5|24821.8|24781.8|24831.4|24791.4|24815.1|24775.1|0
1649910000000|2022-04-14 04:20:00|24821.7|24781.7|24831.4|24791.4|24831.4|24791.4|24821.6|24781.6|0
1649910300000|2022-04-14 04:25:00|24828.2|24788.2|24834.7|24794.7|24841|24801|24828.1|24788.1|0
1649910600000|2022-04-14 04:30:00|24834.8|24794.8|24834.8|24794.8|24841.1|24801.1|24834.7|24794.7|0
1649910900000|2022-04-14 04:35:00|24834.9|24794.9|24846.8|24806.8|24847.4|24807.4|24834.8|24794.8|0
1649911200000|2022-04-14 04:40:00|24846.9|24806.9|24852.8|24812.8|24853.2|24813.2|24846.8|24806.8|0
1649911500000|2022-04-14 04:45:00|24852.9|24812.9|24855.5|24815.5|24856.1|24816.1|24849|24809|0
1649911800000|2022-04-14 04:50:00|24855.4|24815.4|24848.9|24808.9|24855.4|24815.4|24848.9|24808.9|0
1649912100000|2022-04-14 04:55:00|24849|24809|24836.4|24796.4|24849|24809|24836.4|24796.4|0
1649912400000|2022-04-14 05:00:00|24836.5|24796.5|24836.4|24796.4|24843|24803|24830|24790|0
1649912700000|2022-04-14 05:05:00|24836.5|24796.5|24836.3|24796.3|24849.1|24809.1|24836.3|24796.3|0
1649913000000|2022-04-14 05:10:00|24836.2|24796.2|24839.5|24799.5|24842.6|24802.6|24836.1|24796.1|0
1649913300000|2022-04-14 05:15:00|24836.4|24796.4|24842.7|24802.7|24846|24806|24836.4|24796.4|0
1649913600000|2022-04-14 05:20:00|24842.6|24802.6|24835|24795|24842.7|24802.7|24834.9|24794.9|0
1649913900000|2022-04-14 05:25:00|24835.1|24795.1|24835|24795|24838.2|24798.2|24834.9|24794.9|0
1649914200000|2022-04-14 05:30:00|24834.9|24794.9|24847.6|24807.6|24853.9|24813.9|24834.8|24794.8|0
1649914500000|2022-04-14 05:35:00|24847.7|24807.7|24860.7|24820.7|24860.8|24820.8|24847.6|24807.6|0
1649914800000|2022-04-14 05:40:00|24860.6|24820.6|24860.4|24820.4|24860.7|24820.7|24854.1|24814.1|0
1649915100000|2022-04-14 05:45:00|24860.5|24820.5|24860|24820|24879.5|24839.5|24859.9|24819.9|0
1649915400000|2022-04-14 05:50:00|24859.9|24819.9|24866.3|24826.3|24866.3|24826.3|24859.8|24819.8|0
1649915700000|2022-04-14 05:55:00|24863.2|24823.2|24841|24801|24872.8|24832.8|24840.9|24800.9|0
1649916000000|2022-04-14 06:00:00|24841.1|24801.1|24796.6|24781.6|24855|24815|24789.1|24774.1|70
1649916300000|2022-04-14 06:05:00|24804.1|24789.1|24789.1|24774.1|24806.6|24791.6|24784.1|24769.1|41
1649916600000|2022-04-14 06:10:00|24791.6|24776.6|24804.1|24789.1|24809.1|24794.1|24786.6|24771.6|17
1649916900000|2022-04-14 06:15:00|24806.6|24791.6|24836.6|24821.6|24841.6|24826.6|24806.6|24791.6|31
1649917200000|2022-04-14 06:20:00|24834.1|24819.1|24861.6|24846.6|24864.1|24849.1|24834.1|24819.1|30
1649917500000|2022-04-14 06:25:00|24864.1|24849.1|24861.6|24846.6|24874.1|24859.1|24854.1|24839.1|19
1649917800000|2022-04-14 06:30:00|24859.1|24844.1|24826.6|24811.6|24864.1|24849.1|24826.6|24811.6|12
1649918100000|2022-04-14 06:35:00|24829.1|24814.1|24834.1|24819.1|24841.6|24826.6|24826.6|24811.6|11
1649918400000|2022-04-14 06:40:00|24836.6|24821.6|24819.1|24804.1|24839.1|24824.1|24819.1|24804.1|10
1649918700000|2022-04-14 06:45:00|24821.6|24806.6|24839.1|24824.1|24841.6|24826.6|24819.1|24804.1|42
1649919000000|2022-04-14 06:50:00|24836.6|24821.6|24854.1|24839.1|24899.1|24884.1|24826.6|24811.6|327
1649919300000|2022-04-14 06:55:00|24859.1|24844.1|24826.6|24811.6|24864.1|24849.1|24811.6|24796.6|200
1649919600000|2022-04-14 07:00:00|24834.1|24819.1|24826.6|24811.6|24851.6|24836.6|24796.6|24781.6|938
1649919900000|2022-04-14 07:05:00|24824.1|24809.1|24826.6|24811.6|24851.6|24836.6|24811.6|24796.6|481
1649920200000|2022-04-14 07:10:00|24831.6|24816.6|24854.1|24839.1|24856.6|24841.6|24819.1|24804.1|263
1649920500000|2022-04-14 07:15:00|24856.6|24841.6|24806.6|24791.6|24856.6|24841.6|24791.6|24776.6|254
1649920800000|2022-04-14 07:20:00|24804.1|24789.1|24796.6|24781.6|24816.6|24801.6|24766.6|24751.6|279
1649921100000|2022-04-14 07:25:00|24794.1|24779.1|24851.6|24836.6|24861.6|24846.6|24791.6|24776.6|292
1649921400000|2022-04-14 07:30:00|24849.1|24834.1|24791.6|24776.6|24851.6|24836.6|24786.6|24771.6|333
1649921700000|2022-04-14 07:35:00|24789.1|24774.1|24784.1|24769.1|24796.6|24781.6|24771.6|24756.6|112
1649922000000|2022-04-14 07:40:00|24784.4|24769.4|24771.9|24756.9|24786.9|24771.9|24766.9|24751.9|89
1649922300000|2022-04-14 07:45:00|24766.9|24751.9|24779.4|24764.4|24796.9|24781.9|24761.9|24746.9|243
1649922600000|2022-04-14 07:50:00|24781.9|24766.9|24766.9|24751.9|24781.9|24766.9|24756.9|24741.9|100
1649922900000|2022-04-14 07:55:00|24771.9|24756.9|24796.9|24781.9|24801.9|24786.9|24756.9|24741.9|139
1649923200000|2022-04-14 08:00:00|24799.4|24784.4|24761.9|24746.9|24811.9|24796.9|24761.9|24746.9|117
1649923500000|2022-04-14 08:05:00|24756.9|24741.9|24806.9|24791.9|24824.4|24809.4|24756.9|24741.9|127
1649923800000|2022-04-14 08:10:00|24809.4|24794.4|24819.4|24804.4|24826.9|24811.9|24801.9|24786.9|65
1649924100000|2022-04-14 08:15:00|24816.9|24801.9|24804.4|24789.4|24824.4|24809.4|24804.4|24789.4|54
1649924400000|2022-04-14 08:20:00|24806.9|24791.9|24786.9|24771.9|24816.9|24801.9|24786.9|24771.9|78
1649924700000|2022-04-14 08:25:00|24784.4|24769.4|24766.9|24751.9|24786.9|24771.9|24741.9|24726.9|118
1649925000000|2022-04-14 08:30:00|24769.4|24754.4|24754.4|24739.4|24769.4|24754.4|24746.9|24731.9|63
1649925300000|2022-04-14 08:35:00|24756.9|24741.9|24731.9|24716.9|24756.9|24741.9|24719.4|24704.4|148
1649925600000|2022-04-14 08:40:00|24736.9|24721.9|24741.9|24726.9|24754.4|24739.4|24726.9|24711.9|45
1649925900000|2022-04-14 08:45:00|24739.4|24724.4|24739.4|24724.4|24746.9|24731.9|24721.9|24706.9|65
1649926200000|2022-04-14 08:50:00|24741.9|24726.9|24759.4|24744.4|24761.9|24746.9|24736.9|24721.9|69
1649926500000|2022-04-14 08:55:00|24756.9|24741.9|24769.4|24754.4|24774.4|24759.4|24741.9|24726.9|98
1649926800000|2022-04-14 09:00:00|24766.9|24751.9|24756.9|24741.9|24781.9|24766.9|24756.9|24741.9|57
1649927100000|2022-04-14 09:05:00|24754.4|24739.4|24759.4|24744.4|24771.9|24756.9|24746.9|24731.9|79
1649927400000|2022-04-14 09:10:00|24756.9|24741.9|24739.4|24724.4|24766.9|24751.9|24714.4|24699.4|166
1649927700000|2022-04-14 09:15:00|24736.9|24721.9|24709.4|24694.4|24736.9|24721.9|24706.9|24691.9|70
1649928000000|2022-04-14 09:20:00|24711.9|24696.9|24726.9|24711.9|24731.9|24716.9|24706.9|24691.9|92
1649928300000|2022-04-14 09:25:00|24724.4|24709.4|24731.9|24716.9|24731.9|24716.9|24706.9|24691.9|49
1649928600000|2022-04-14 09:30:00|24734.4|24719.4|24749.4|24734.4|24751.9|24736.9|24714.4|24699.4|83
1649928900000|2022-04-14 09:35:00|24751.9|24736.9|24761.9|24746.9|24771.9|24756.9|24746.9|24731.9|72
1649929200000|2022-04-14 09:40:00|24764.4|24749.4|24761.9|24746.9|24764.4|24749.4|24751.9|24736.9|49
1649929500000|2022-04-14 09:45:00|24759.4|24744.4|24741.9|24726.9|24766.9|24751.9|24741.9|24726.9|38
1649929800000|2022-04-14 09:50:00|24736.9|24721.9|24714.4|24699.4|24736.9|24721.9|24661.9|24646.9|385
1649930100000|2022-04-14 09:55:00|24716.9|24701.9|24716.9|24701.9|24721.9|24706.9|24694.4|24679.4|74
1649930400000|2022-04-14 10:00:00|24719.4|24704.4|24781.9|24766.9|24781.9|24766.9|24716.9|24701.9|139
1649930700000|2022-04-14 10:05:00|24779.4|24764.4|24796.9|24781.9|24801.9|24786.9|24766.9|24751.9|118
1649931000000|2022-04-14 10:10:00|24799.4|24784.4|24781.9|24766.9|24801.9|24786.9|24771.9|24756.9|67
1649931300000|2022-04-14 10:15:00|24786.9|24771.9|24801.9|24786.9|24806.9|24791.9|24786.9|24771.9|73
1649931600000|2022-04-14 10:20:00|24799.4|24784.4|24796.9|24781.9|24811.9|24796.9|24791.9|24776.9|51
1649931900000|2022-04-14 10:25:00|24799.4|24784.4|24801.9|24786.9|24806.9|24791.9|24784.4|24769.4|39
1649932200000|2022-04-14 10:30:00|24806.9|24791.9|24781.9|24766.9|24811.9|24796.9|24774.4|24759.4|32
1649932500000|2022-04-14 10:35:00|24784.4|24769.4|24771.9|24756.9|24786.9|24771.9|24771.9|24756.9|32
1649932800000|2022-04-14 10:40:00|24774.4|24759.4|24779.4|24764.4|24789.4|24774.4|24766.9|24751.9|25
1649933100000|2022-04-14 10:45:00|24776.9|24761.9|24766.9|24751.9|24781.9|24766.9|24764.4|24749.4|21
1649933400000|2022-04-14 10:50:00|24764.4|24749.4|24786.9|24771.9|24786.9|24771.9|24761.9|24746.9|48
1649933700000|2022-04-14 10:55:00|24791.9|24776.9|24791.9|24776.9|24806.9|24791.9|24784.4|24769.4|74
1649934000000|2022-04-14 11:00:00|24796.9|24781.9|24834.4|24819.4|24849.4|24834.4|24781.9|24766.9|413
1649934300000|2022-04-14 11:05:00|24836.9|24821.9|24811.9|24796.9|24846.9|24831.9|24801.9|24786.9|94
1649934600000|2022-04-14 11:10:00|24809.4|24794.4|24799.4|24784.4|24816.9|24801.9|24799.4|24784.4|50
1649934900000|2022-04-14 11:15:00|24801.9|24786.9|24781.9|24766.9|24809.4|24794.4|24781.9|24766.9|46
1649935200000|2022-04-14 11:20:00|24784.4|24769.4|24776.9|24761.9|24794.4|24779.4|24771.9|24756.9|99
1649935500000|2022-04-14 11:25:00|24779.4|24764.4|24776.9|24761.9|24791.9|24776.9|24771.9|24756.9|30
1649935800000|2022-04-14 11:30:00|24779.4|24764.4|24786.9|24771.9|24801.9|24786.9|24776.9|24761.9|53
1649936100000|2022-04-14 11:35:00|24791.9|24776.9|24811.9|24796.9|24816.9|24801.9|24781.9|24766.9|52
1649936400000|2022-04-14 11:40:00|24809.4|24794.4|24821.9|24806.9|24821.9|24806.9|24804.4|24789.4|41
1649936700000|2022-04-14 11:45:00|24819.4|24804.4|24841.9|24826.9|24876.9|24861.9|24819.4|24804.4|490
1649937000000|2022-04-14 11:50:00|24844.4|24829.4|24796.9|24781.9|24844.4|24829.4|24791.9|24776.9|352
1649937300000|2022-04-14 11:55:00|24799.4|24784.4|24809.4|24794.4|24814.4|24799.4|24786.9|24771.9|66
1649937600000|2022-04-14 12:00:00|24806.9|24791.9|24809.4|24794.4|24829.4|24814.4|24799.4|24784.4|42
1649937900000|2022-04-14 12:05:00|24816.9|24801.9|24824.4|24809.4|24834.4|24819.4|24816.9|24801.9|29
1649938200000|2022-04-14 12:10:00|24826.9|24811.9|24844.4|24829.4|24849.4|24834.4|24821.9|24806.9|60
1649938500000|2022-04-14 12:15:00|24846.9|24831.9|24869.4|24854.4|24874.4|24859.4|24834.4|24819.4|123
1649938800000|2022-04-14 12:20:00|24871.9|24856.9|24869.4|24854.4|24871.9|24856.9|24854.4|24839.4|43
1649939100000|2022-04-14 12:25:00|24871.9|24856.9|24871.9|24856.9|24891.9|24876.9|24864.4|24849.4|62
1649939400000|2022-04-14 12:30:00|24874.4|24859.4|24871.9|24856.9|24896.9|24881.9|24866.9|24851.9|99
1649939700000|2022-04-14 12:35:00|24874.4|24859.4|24844.4|24829.4|24876.9|24861.9|24841.9|24826.9|136
1649940000000|2022-04-14 12:40:00|24841.9|24826.9|24859.4|24844.4|24864.4|24849.4|24839.4|24824.4|103
1649940300000|2022-04-14 12:45:00|24856.9|24841.9|24849.4|24834.4|24871.9|24856.9|24841.9|24826.9|82
1649940600000|2022-04-14 12:50:00|24851.9|24836.9|24859.4|24844.4|24866.9|24851.9|24844.4|24829.4|112
1649940900000|2022-04-14 12:55:00|24856.9|24841.9|24866.9|24851.9|24876.9|24861.9|24849.4|24834.4|141
1649941200000|2022-04-14 13:00:00|24869.4|24854.4|24879.4|24864.4|24884.4|24869.4|24859.4|24844.4|59
1649941500000|2022-04-14 13:05:00|24881.9|24866.9|24846.9|24831.9|24881.9|24866.9|24844.4|24829.4|74
1649941800000|2022-04-14 13:10:00|24844.4|24829.4|24836.9|24821.9|24851.9|24836.9|24831.9|24816.9|44
1649942100000|2022-04-14 13:15:00|24834.4|24819.4|24851.9|24836.9|24859.4|24844.4|24829.4|24814.4|144
1649942400000|2022-04-14 13:20:00|24854.4|24839.4|24861.9|24846.9|24874.4|24859.4|24851.9|24836.9|33
1649942700000|2022-04-14 13:25:00|24864.4|24849.4|24881.9|24866.9|24891.9|24876.9|24859.4|24844.4|72
1649943000000|2022-04-14 13:30:00|24884.4|24869.4|24944.4|24929.4|24944.4|24929.4|24876.9|24861.9|208
1649943300000|2022-04-14 13:35:00|24949.4|24934.4|24904.4|24889.4|24956.9|24941.9|24904.4|24889.4|195
1649943600000|2022-04-14 13:40:00|24901.9|24886.9|24889.4|24874.4|24919.4|24904.4|24884.4|24869.4|106
1649943900000|2022-04-14 13:45:00|24884.4|24869.4|24879.4|24864.4|24904.4|24889.4|24864.4|24849.4|72
1649944200000|2022-04-14 13:50:00|24876.9|24861.9|24874.4|24859.4|24884.4|24869.4|24834.4|24819.4|206
1649944500000|2022-04-14 13:55:00|24869.4|24854.4|24866.9|24851.9|24886.9|24871.9|24859.4|24844.4|63
1649944800000|2022-04-14 14:00:00|24869.4|24854.4|24929.4|24914.4|24929.4|24914.4|24866.9|24851.9|287
1649945100000|2022-04-14 14:05:00|24926.9|24911.9|24884.4|24869.4|24929.4|24914.4|24874.4|24859.4|201
1649945400000|2022-04-14 14:10:00|24881|24866|24901|24886|24911|24896|24876|24861|177
1649945700000|2022-04-14 14:15:00|24898.5|24883.5|24893.5|24878.5|24911|24896|24881|24866|103
1649946000000|2022-04-14 14:20:00|24896|24881|24898.5|24883.5|24913.5|24898.5|24891|24876|603
1649946300000|2022-04-14 14:25:00|24896|24881|24886|24871|24901|24886|24881|24866|98
1649946600000|2022-04-14 14:30:00|24888.5|24873.5|24916|24901|24923.5|24908.5|24883.5|24868.5|150
1649946900000|2022-04-14 14:35:00|24911|24896|24901|24886|24928.5|24913.5|24891|24876|100
1649947200000|2022-04-14 14:40:00|24896|24881|24881|24866|24906|24891|24881|24866|75
1649947500000|2022-04-14 14:45:00|24878.5|24863.5|24861|24846|24886|24871|24861|24846|72
1649947800000|2022-04-14 14:50:00|24856|24841|24866|24851|24868.5|24853.5|24846|24831|89
1649948100000|2022-04-14 14:55:00|24868.5|24853.5|24856|24841|24876|24861|24856|24841|50
1649948400000|2022-04-14 15:00:00|24853.5|24838.5|24861|24846|24871|24856|24846|24831|75
1649948700000|2022-04-14 15:05:00|24856|24841|24856|24841|24866|24851|24826|24811|375
1649949000000|2022-04-14 15:10:00|24858.5|24843.5|24873.5|24858.5|24876|24861|24846|24831|258
1649949300000|2022-04-14 15:15:00|24871|24856|24863.5|24848.5|24881|24866|24851|24836|143
1649949600000|2022-04-14 15:20:00|24861|24846|24891|24876|24891|24876|24858.5|24843.5|144
1649949900000|2022-04-14 15:25:00|24893.5|24878.5|24901|24886|24901|24886|24883.5|24868.5|225
1649950200000|2022-04-14 15:30:00|24896|24881|24866|24851|24901|24886|24863.5|24848.5|363
1649950500000|2022-04-14 15:35:00|24868.5|24853.5|24836|24821|24876|24861|24836|24821|200
1649950800000|2022-04-14 15:40:00|24838.5|24823.5|24836|24821|24853.5|24838.5|24833.5|24818.5|46
1649951100000|2022-04-14 15:45:00|24838.5|24823.5|24846|24831|24856|24841|24831|24816|62
1649951400000|2022-04-14 15:50:00|24848.5|24828.5|24828.5|24808.5|24853.5|24828.5|24828.5|24803.5|37
1649951700000|2022-04-14 15:55:00|24833.5|24813.5|24818.5|24798.5|24833.5|24813.5|24818.5|24793.5|11
1649952000000|2022-04-14 16:00:00|24813.5|24793.5|24828.5|24803.5|24843.5|24823.5|24808.5|24788.5|29
1649952300000|2022-04-14 16:05:00|24823.5|24798.5|24818.5|24798.5|24833.5|24813.5|24818.5|24798.5|19
1649952600000|2022-04-14 16:10:00|24813.5|24793.5|24803.5|24783.5|24818.5|24798.5|24803.5|24783.5|12
1649952900000|2022-04-14 16:15:00|24808.5|24788.5|24798.5|24778.5|24813.5|24793.5|24788.5|24763.5|34
1649953200000|2022-04-14 16:20:00|24793.5|24773.5|24783.5|24758.5|24793.5|24778.5|24778.5|24758.5|28
1649953500000|2022-04-14 16:25:00|24778.5|24763.5|24768.5|24743.5|24783.5|24763.5|24763.5|24743.5|15
1649953800000|2022-04-14 16:30:00|24763.5|24748.5|24763.5|24738.5|24773.5|24748.5|24763.5|24738.5|29
1649954100000|2022-04-14 16:35:00|24758.5|24743.5|24758.5|24733.5|24763.5|24743.5|24753.5|24728.5|15
1649954400000|2022-04-14 16:40:00|24753.5|24728.5|24753.5|24728.5|24758.5|24738.5|24743.5|24723.5|18
1649954700000|2022-04-14 16:45:00|24748.5|24733.5|24748.5|24723.5|24753.5|24733.5|24743.5|24723.5|7
1649955000000|2022-04-14 16:50:00|24743.5|24728.5|24743.5|24718.5|24753.5|24728.5|24738.5|24718.5|50
1649955300000|2022-04-14 16:55:00|24748.5|24723.5|24763.5|24738.5|24763.5|24743.5|24743.5|24718.5|14
1649955600000|2022-04-14 17:00:00|24768.5|24743.5|24763.5|24738.5|24768.5|24748.5|24758.5|24738.5|13
1649955900000|2022-04-14 17:05:00|24758.5|24743.5|24753.5|24733.5|24763.5|24743.5|24748.5|24728.5|7
1649956200000|2022-04-14 17:10:00|24758.5|24738.5|24748.5|24728.5|24763.5|24743.5|24748.5|24723.5|14
1649956500000|2022-04-14 17:15:00|24753.5|24733.5|24748.5|24723.5|24758.5|24733.5|24743.5|24718.5|15
1649956800000|2022-04-14 17:20:00|24753.5|24728.5|24758.5|24738.5|24763.5|24738.5|24748.5|24728.5|14
1649957100000|2022-04-14 17:25:00|24763.5|24733.5|24768.5|24748.5|24768.5|24748.5|24758.5|24733.5|18
1649957400000|2022-04-14 17:30:00|24763.5|24743.5|24778.5|24753.5|24783.5|24763.5|24763.5|24743.5|35
1649957700000|2022-04-14 17:35:00|24783.5|24758.5|24783.5|24763.5|24793.5|24773.5|24783.5|24753.5|24
1649958000000|2022-04-14 17:40:00|24788.5|24768.5|24808.5|24783.5|24813.5|24788.5|24788.5|24763.5|7
1649958300000|2022-04-14 17:45:00|24803.5|24788.5|24823.5|24798.5|24823.5|24803.5|24803.5|24783.5|17
1649958600000|2022-04-14 17:50:00|24818.5|24793.5|24808.5|24788.5|24823.5|24803.5|24808.5|24788.5|10
1649958900000|2022-04-14 17:55:00|24813.5|24793.5|24823.5|24798.5|24823.5|24798.5|24808.5|24788.5|14
1649959200000|2022-04-14 18:00:00|24828.5|24803.5|24838.5|24818.5|24843.5|24823.5|24818.5|24798.5|20
1649959500000|2022-04-14 18:05:00|24833.5|24813.5|24823.5|24798.5|24838.5|24818.5|24823.5|24798.5|10
1649959800000|2022-04-14 18:10:00|24818.5|24803.5|24833.5|24808.5|24843.5|24818.5|24818.5|24798.5|19
1649960100000|2022-04-14 18:15:00|24838.5|24813.5|24828.5|24808.5|24838.5|24818.5|24828.5|24803.5|20
1649960400000|2022-04-14 18:20:00|24823.5|24803.5|24818.5|24793.5|24828.5|24808.5|24813.5|24788.5|7
1649960700000|2022-04-14 18:25:00|24813.5|24798.5|24828.5|24813.5|24838.5|24813.5|24808.5|24788.5|11
1649961000000|2022-04-14 18:30:00|24831|24816|24813.5|24798.5|24833.5|24818.5|24806|24791|14
1649961300000|2022-04-14 18:35:00|24811|24796|24801|24786|24816|24801|24798.5|24783.5|4
1649961600000|2022-04-14 18:40:00|24798.5|24783.5|24803.5|24788.5|24806|24791|24796|24781|11
1649961900000|2022-04-14 18:45:00|24801|24786|24803.5|24788.5|24811|24796|24791|24776|8
1649962200000|2022-04-14 18:50:00|24806|24791|24771|24756|24806|24791|24771|24756|14
1649962500000|2022-04-14 18:55:00|24768.5|24753.5|24768.5|24753.5|24776|24761|24761|24746|26
1649962800000|2022-04-14 19:00:00|24766|24751|24771|24756|24776|24761|24753.5|24738.5|45
1649963100000|2022-04-14 19:05:00|24776|24761|24753.5|24738.5|24776|24761|24751|24736|20
1649963400000|2022-04-14 19:10:00|24751|24736|24766|24751|24768.5|24753.5|24751|24736|12
1649963700000|2022-04-14 19:15:00|24768.5|24753.5|24791|24776|24793.5|24778.5|24766|24751|6
1649964000000|2022-04-14 19:20:00|24793.5|24778.5|24781|24766|24798.5|24783.5|24776|24761|12
1649964300000|2022-04-14 19:25:00|24783.5|24768.5|24776|24761|24783.5|24768.5|24758.5|24743.5|22
1649964600000|2022-04-14 19:30:00|24773.5|24758.5|24756|24741|24776|24761|24756|24741|36
1649964900000|2022-04-14 19:35:00|24753.5|24738.5|24736|24721|24756|24741|24731|24716|36
1649965200000|2022-04-14 19:40:00|24733.5|24718.5|24758.5|24743.5|24758.5|24743.5|24731|24716|17
1649965500000|2022-04-14 19:45:00|24761|24746|24741|24726|24761|24746|24738.5|24723.5|16
1649965800000|2022-04-14 19:50:00|24738.5|24723.5|24741|24726|24741|24726|24731|24716|18
1649966100000|2022-04-14 19:55:00|24743.5|24728.5|24731|24716|24743.5|24728.5|24731|24716|18
1649966400000|2022-04-14 20:00:00|24756.2|24716.2|24753|24713|24782|24742|24751.1|24711.1|0
1649966700000|2022-04-14 20:05:00|24753.1|24713.1|24754.9|24714.9|24761.4|24721.4|24751.1|24711.1|0
1649967000000|2022-04-14 20:10:00|24753|24713|24751.3|24711.3|24757.1|24717.1|24751.1|24711.1|0
1649967300000|2022-04-14 20:15:00|24753.2|24713.2|24759.2|24719.2|24759.2|24719.2|24750.9|24710.9|0
1649967600000|2022-04-14 20:20:00|24759.3|24719.3|24754.7|24714.7|24767|24727|24754.7|24714.7|0
1649967900000|2022-04-14 20:25:00|24754.8|24714.8|24759.2|24719.2|24767|24727|24754.7|24714.7|0
1649968200000|2022-04-14 20:30:00|24756.7|24716.7|24761.2|24721.2|24761.2|24721.2|24754.7|24714.7|0
1649968500000|2022-04-14 20:35:00|24761.1|24721.1|24756.3|24716.3|24761.2|24721.2|24754.7|24714.7|0
1649968800000|2022-04-14 20:40:00|24757.5|24717.5|24758.8|24718.8|24758.8|24718.8|24754.3|24714.3|0
1649969100000|2022-04-14 20:45:00|24758.9|24718.9|24779.4|24739.4|24785.2|24745.2|24758.8|24718.8|0
1649969400000|2022-04-14 20:50:00|24776.9|24736.9|24779.4|24739.4|24781.4|24741.4|24774.9|24734.9|0
1649969700000|2022-04-14 20:55:00|24779.5|24739.5|24779.4|24739.4|24785.2|24745.2|24776.2|24736.2|0
1650232800000|2022-04-17 22:00:00|24642.5|24602.5|24666.3|24626.3|24670.8|24630.8|24642.5|24602.5|0
1650233100000|2022-04-17 22:05:00|24666.4|24626.4|24697.1|24657.1|24710|24670|24663.9|24623.9|0
1650233400000|2022-04-17 22:10:00|24697.2|24657.2|24705.5|24665.5|24711.9|24671.9|24681|24641|0
1650233700000|2022-04-17 22:15:00|24705.6|24665.6|24691.5|24651.5|24711.9|24671.9|24687|24647|0
1650234000000|2022-04-17 22:20:00|24690.2|24650.2|24645.8|24605.8|24690.2|24650.2|24643.9|24603.9|0
1650234300000|2022-04-17 22:25:00|24645.9|24605.9|24650.3|24610.3|24662.6|24622.6|24643.9|24603.9|0
1650234600000|2022-04-17 22:30:00|24650.4|24610.4|24625.9|24585.9|24664.5|24624.5|24625.9|24585.9|0
1650234900000|2022-04-17 22:35:00|24626.5|24586.5|24623.5|24583.5|24640.2|24600.2|24621.4|24581.4|0
1650235200000|2022-04-17 22:40:00|24623.6|24583.6|24631.7|24591.7|24635.6|24595.6|24608.5|24568.5|0
1650235500000|2022-04-17 22:45:00|24631.8|24591.8|24596.4|24556.4|24637.5|24597.5|24590.6|24550.6|0
1650235800000|2022-04-17 22:50:00|24598.3|24558.3|24617|24577|24617|24577|24596.4|24556.4|0
1650236100000|2022-04-17 22:55:00|24616.9|24576.9|24617|24577|24617|24577|24608.6|24568.6|0
1650236400000|2022-04-17 23:00:00|24619.5|24579.5|24598.3|24558.3|24621.4|24581.4|24598.3|24558.3|0
1650236700000|2022-04-17 23:05:00|24598.4|24558.4|24538.2|24498.2|24602.8|24562.8|24535.3|24495.3|0
1650237000000|2022-04-17 23:10:00|24538.1|24498.1|24555.1|24515.1|24560.9|24520.9|24532.4|24492.4|0
1650237300000|2022-04-17 23:15:00|24552.6|24512.6|24555.1|24515.1|24562.9|24522.9|24548.7|24508.7|0
1650237600000|2022-04-17 23:20:00|24553.9|24513.9|24543.1|24503.1|24557.1|24517.1|24530.1|24490.1|0
1650237900000|2022-04-17 23:25:00|24543|24503|24537.1|24497.1|24549.4|24509.4|24536.7|24496.7|0
1650238200000|2022-04-17 23:30:00|24537.2|24497.2|24553.7|24513.7|24557.7|24517.7|24537.1|24497.1|0
1650238500000|2022-04-17 23:35:00|24552.5|24512.5|24546.7|24506.7|24556.9|24516.9|24544.1|24504.1|0
1650238800000|2022-04-17 23:40:00|24547.3|24507.3|24542.4|24502.4|24554.4|24514.4|24538.5|24498.5|0
1650239100000|2022-04-17 23:45:00|24544.3|24504.3|24527.7|24487.7|24548.8|24508.8|24519.6|24479.6|0
1650239400000|2022-04-17 23:50:00|24528.9|24488.9|24517.4|24477.4|24537.9|24497.9|24517.4|24477.4|0
1650239700000|2022-04-17 23:55:00|24517.5|24477.5|24526.1|24486.1|24536.4|24496.4|24517.4|24477.4|0
1650240000000|2022-04-18 00:00:00|24526|24486|24528.6|24488.6|24533.3|24493.3|24513|24473|0
1650240300000|2022-04-18 00:05:00|24528.7|24488.7|24543.2|24503.2|24549.6|24509.6|24527.1|24487.1|0
1650240600000|2022-04-18 00:10:00|24545.1|24505.1|24545.1|24505.1|24551.5|24511.5|24539.3|24499.3|0
1650240900000|2022-04-18 00:15:00|24545.5|24505.5|24558.6|24518.6|24581.1|24541.1|24545.5|24505.5|0
1650241200000|2022-04-18 00:20:00|24558.5|24518.5|24562.5|24522.5|24564.4|24524.4|24554.1|24514.1|0
1650241500000|2022-04-18 00:25:00|24563.8|24523.8|24564.8|24524.8|24570.6|24530.6|24556.1|24516.1|0
1650241800000|2022-04-18 00:30:00|24563.6|24523.6|24558.4|24518.4|24564.8|24524.8|24550.1|24510.1|0
1650242100000|2022-04-18 00:35:00|24557.1|24517.1|24562.3|24522.3|24562.3|24522.3|24550.1|24510.1|0
1650242400000|2022-04-18 00:40:00|24562.4|24522.4|24550.1|24510.1|24570.6|24530.6|24546.2|24506.2|0
1650242700000|2022-04-18 00:45:00|24550|24510|24544.9|24504.9|24550.1|24510.1|24537.8|24497.8|0
1650243000000|2022-04-18 00:50:00|24546.2|24506.2|24562.3|24522.3|24566.8|24526.8|24539.8|24499.8|0
1650243300000|2022-04-18 00:55:00|24562.2|24522.2|24552|24512|24566.8|24526.8|24552|24512|0
1650243600000|2022-04-18 01:00:00|24552.1|24512.1|24550.1|24510.1|24566.8|24526.8|24548.1|24508.1|0
1650243900000|2022-04-18 01:05:00|24552|24512|24562.3|24522.3|24562.3|24522.3|24552|24512|0
1650244200000|2022-04-18 01:10:00|24562.2|24522.2|24552|24512|24564.8|24524.8|24550.1|24510.1|0
1650244500000|2022-04-18 01:15:00|24551.9|24511.9|24548.1|24508.1|24558.4|24518.4|24548.1|24508.1|0
1650244800000|2022-04-18 01:20:00|24548.2|24508.2|24550.9|24510.9|24552.8|24512.8|24537.8|24497.8|0
1650245100000|2022-04-18 01:25:00|24551|24511|24560.6|24520.6|24561.2|24521.2|24547|24507|0
1650245400000|2022-04-18 01:30:00|24561.2|24521.2|24588.2|24548.2|24588.2|24548.2|24557.3|24517.3|0
1650245700000|2022-04-18 01:35:00|24588.1|24548.1|24598.5|24558.5|24604.3|24564.3|24583|24543|0
1650246000000|2022-04-18 01:40:00|24600.4|24560.4|24596.5|24556.5|24604.3|24564.3|24594|24554|0
1650246300000|2022-04-18 01:45:00|24595.3|24555.3|24598.5|24558.5|24604.3|24564.3|24592.1|24552.1|0
1650246600000|2022-04-18 01:50:00|24598.4|24558.4|24581.8|24541.8|24600.4|24560.4|24581.8|24541.8|0
1650246900000|2022-04-18 01:55:00|24583.7|24543.7|24586.3|24546.3|24588.2|24548.2|24581.8|24541.8|0
1650247200000|2022-04-18 02:00:00|24588.2|24548.2|24596.5|24556.5|24600.4|24560.4|24586.3|24546.3|0
1650247500000|2022-04-18 02:05:00|24596.6|24556.6|24596.5|24556.5|24600.4|24560.4|24588.2|24548.2|0
1650247800000|2022-04-18 02:10:00|24596.6|24556.6|24586.3|24546.3|24598.5|24558.5|24583.7|24543.7|0
1650248100000|2022-04-18 02:15:00|24586.2|24546.2|24573.4|24533.4|24586.2|24546.2|24571.5|24531.5|0
1650248400000|2022-04-18 02:20:00|24572.7|24532.7|24577.9|24537.9|24579.8|24539.8|24567.6|24527.6|0
1650248700000|2022-04-18 02:25:00|24576.6|24536.6|24583.7|24543.7|24588.2|24548.2|24576|24536|0
1650249000000|2022-04-18 02:30:00|24583.6|24543.6|24577.9|24537.9|24590.1|24550.1|24577.9|24537.9|0
1650249300000|2022-04-18 02:35:00|24577.8|24537.8|24575.2|24535.2|24579.8|24539.8|24572.6|24532.6|0
1650249600000|2022-04-18 02:40:00|24575.1|24535.1|24577.1|24537.1|24579|24539|24572.6|24532.6|0
1650249900000|2022-04-18 02:45:00|24577.2|24537.2|24579|24539|24579|24539|24577.1|24537.1|0
1650250200000|2022-04-18 02:50:00|24577.1|24537.1|24585.5|24545.5|24587.4|24547.4|24575.2|24535.2|0
1650250500000|2022-04-18 02:55:00|24587.4|24547.4|24591.3|24551.3|24593.2|24553.2|24584.2|24544.2|0
1650250800000|2022-04-18 03:00:00|24593.2|24553.2|24587.4|24547.4|24595.8|24555.8|24582.9|24542.9|0
1650251100000|2022-04-18 03:05:00|24587.5|24547.5|24581|24541|24589.3|24549.3|24579|24539|0
1650251400000|2022-04-18 03:10:00|24580.9|24540.9|24579|24539|24585.5|24545.5|24575.2|24535.2|0
1650251700000|2022-04-18 03:15:00|24577.1|24537.1|24575.2|24535.2|24585.5|24545.5|24575.2|24535.2|0
1650252000000|2022-04-18 03:20:00|24575.1|24535.1|24572.6|24532.6|24577.1|24537.1|24572.6|24532.6|0
1650252300000|2022-04-18 03:25:00|24572.7|24532.7|24579|24539|24579|24539|24572.6|24532.6|0
1650252600000|2022-04-18 03:30:00|24579.1|24539.1|24581|24541|24581|24541|24572.6|24532.6|0
1650252900000|2022-04-18 03:35:00|24581.1|24541.1|24591.3|24551.3|24591.3|24551.3|24581.1|24541.1|0
1650253200000|2022-04-18 03:40:00|24593.2|24553.2|24606.1|24566.1|24611.9|24571.9|24592.6|24552.6|0
1650253500000|2022-04-18 03:45:00|24606.7|24566.7|24603.5|24563.5|24609.9|24569.9|24601.6|24561.6|0
1650253800000|2022-04-18 03:50:00|24603.6|24563.6|24617|24577|24618.3|24578.3|24603.6|24563.6|0
1650254100000|2022-04-18 03:55:00|24616.3|24576.3|24610.5|24570.5|24616.3|24576.3|24608.6|24568.6|0
1650254400000|2022-04-18 04:00:00|24609.9|24569.9|24613.1|24573.1|24618.3|24578.3|24609.9|24569.9|0
1650254700000|2022-04-18 04:05:00|24613.2|24573.2|24609.9|24569.9|24616.3|24576.3|24608|24568|0
1650255000000|2022-04-18 04:10:00|24610|24570|24613.8|24573.8|24613.8|24573.8|24608|24568|0
1650255300000|2022-04-18 04:15:00|24613.7|24573.7|24610.8|24570.8|24613.7|24573.7|24608.8|24568.8|0
1650255600000|2022-04-18 04:20:00|24611.4|24571.4|24606.9|24566.9|24612.7|24572.7|24602.4|24562.4|0
1650255900000|2022-04-18 04:25:00|24607|24567|24608.8|24568.8|24612.7|24572.7|24606.9|24566.9|0
1650256200000|2022-04-18 04:30:00|24606.9|24566.9|24586.3|24546.3|24606.9|24566.9|24586.3|24546.3|0
1650256500000|2022-04-18 04:35:00|24586.2|24546.2|24588.2|24548.2|24588.2|24548.2|24573.5|24533.5|0
1650256800000|2022-04-18 04:40:00|24588.3|24548.3|24588.2|24548.2|24590.2|24550.2|24586.3|24546.3|0
1650257100000|2022-04-18 04:45:00|24588.3|24548.3|24581.8|24541.8|24590.2|24550.2|24579.9|24539.9|0
1650257400000|2022-04-18 04:50:00|24581.7|24541.7|24579.9|24539.9|24581.8|24541.8|24576|24536|0
1650257700000|2022-04-18 04:55:00|24581.2|24541.2|24579.9|24539.9|24588.2|24548.2|24579.9|24539.9|0
1650258000000|2022-04-18 05:00:00|24581.8|24541.8|24590.2|24550.2|24596.6|24556.6|24579.9|24539.9|0
1650258300000|2022-04-18 05:05:00|24592.1|24552.1|24600.5|24560.5|24608.8|24568.8|24590.2|24550.2|0
1650258600000|2022-04-18 05:10:00|24602.4|24562.4|24598.5|24558.5|24604.3|24564.3|24592.1|24552.1|0
1650258900000|2022-04-18 05:15:00|24598.6|24558.6|24588.2|24548.2|24600.5|24560.5|24583.7|24543.7|0
1650259200000|2022-04-18 05:20:00|24587|24547|24588.2|24548.2|24588.2|24548.2|24583.7|24543.7|0
1650259500000|2022-04-18 05:25:00|24586.3|24546.3|24586.3|24546.3|24588.2|24548.2|24581.8|24541.8|0
1650259800000|2022-04-18 05:30:00|24586.4|24546.4|24586.3|24546.3|24600.5|24560.5|24583.7|24543.7|0
1650260100000|2022-04-18 05:35:00|24586.2|24546.2|24586.3|24546.3|24588.2|24548.2|24581.8|24541.8|0
1650260400000|2022-04-18 05:40:00|24586.2|24546.2|24586.3|24546.3|24596.6|24556.6|24583.7|24543.7|0
1650260700000|2022-04-18 05:45:00|24586.5|24546.5|24594|24554|24594|24554|24586.5|24546.5|0
1650261000000|2022-04-18 05:50:00|24594.1|24554.1|24617.2|24577.2|24621|24581|24594|24554|0
1650261300000|2022-04-18 05:55:00|24619.1|24579.1|24624.6|24584.6|24633.6|24593.6|24617.2|24577.2|0
1650261600000|2022-04-18 06:00:00|24625.2|24585.2|24635.5|24595.5|24642.6|24602.6|24625.2|24585.2|0
1650261900000|2022-04-18 06:05:00|24635.6|24595.6|24638.1|24598.1|24645.8|24605.8|24635.5|24595.5|0
1650262200000|2022-04-18 06:10:00|24640|24600|24627.8|24587.8|24640|24600|24625.2|24585.2|0
1650262500000|2022-04-18 06:15:00|24627.7|24587.7|24619.4|24579.4|24627.8|24587.8|24617.5|24577.5|0
1650262800000|2022-04-18 06:20:00|24618.1|24578.1|24623.3|24583.3|24625.2|24585.2|24617.5|24577.5|0
1650263100000|2022-04-18 06:25:00|24623.2|24583.2|24627.9|24587.9|24627.9|24587.9|24617.5|24577.5|0
1650263400000|2022-04-18 06:30:00|24629.8|24589.8|24627.9|24587.9|24631.7|24591.7|24625.3|24585.3|0
1650263700000|2022-04-18 06:35:00|24629.8|24589.8|24649.1|24609.1|24650.4|24610.4|24624.7|24584.7|0
1650264000000|2022-04-18 06:40:00|24650.4|24610.4|24629.8|24589.8|24650.4|24610.4|24627.9|24587.9|0
1650264300000|2022-04-18 06:45:00|24629.9|24589.9|24614.6|24574.6|24638.2|24598.2|24602.8|24562.8|0
1650264600000|2022-04-18 06:50:00|24613.9|24573.9|24623|24583|24624.9|24584.9|24612.7|24572.7|0
1650264900000|2022-04-18 06:55:00|24624.2|24584.2|24621.6|24581.6|24629.4|24589.4|24621|24581|0
1650265200000|2022-04-18 07:00:00|24621|24581|24606.9|24566.9|24623|24583|24600.4|24560.4|0
1650265500000|2022-04-18 07:05:00|24606.8|24566.8|24602.4|24562.4|24608.8|24568.8|24602.4|24562.4|0
1650265800000|2022-04-18 07:10:00|24604.3|24564.3|24608.8|24568.8|24614.6|24574.6|24602.4|24562.4|0
1650266100000|2022-04-18 07:15:00|24607.5|24567.5|24606.9|24566.9|24610.7|24570.7|24602.4|24562.4|0
1650266400000|2022-04-18 07:20:00|24606.8|24566.8|24611.4|24571.4|24612.7|24572.7|24600.4|24560.4|0
1650266700000|2022-04-18 07:25:00|24612.7|24572.7|24610.7|24570.7|24624.2|24584.2|24610.7|24570.7|0
1650267000000|2022-04-18 07:30:00|24609.5|24569.5|24610.7|24570.7|24610.7|24570.7|24600.4|24560.4|0
1650267300000|2022-04-18 07:35:00|24610.8|24570.8|24592.1|24552.1|24619.1|24579.1|24573.4|24533.4|0
1650267600000|2022-04-18 07:40:00|24592.2|24552.2|24592.1|24552.1|24600.4|24560.4|24583.7|24543.7|0
1650267900000|2022-04-18 07:45:00|24592|24552|24602.7|24562.7|24605.9|24565.9|24590.2|24550.2|0
1650268200000|2022-04-18 07:50:00|24602|24562|24607.1|24567.1|24609.8|24569.8|24598.8|24558.8|0
1650268500000|2022-04-18 07:55:00|24605.2|24565.2|24607.8|24567.8|24612.3|24572.3|24600.7|24560.7|0
1650268800000|2022-04-18 08:00:00|24607.1|24567.1|24665.9|24625.9|24669.7|24629.7|24605.9|24565.9|0
1650269100000|2022-04-18 08:05:00|24667.1|24627.1|24656|24616|24669.1|24629.1|24642.1|24602.1|0
1650269400000|2022-04-18 08:10:00|24657.3|24617.3|24648.9|24608.9|24657.3|24617.3|24645.7|24605.7|0
1650269700000|2022-04-18 08:15:00|24649|24609|24663.1|24623.1|24663.1|24623.1|24648.9|24608.9|0
1650270000000|2022-04-18 08:20:00|24663|24623|24657.3|24617.3|24671.4|24631.4|24657.3|24617.3|0
1650270300000|2022-04-18 08:25:00|24659.2|24619.2|24657.3|24617.3|24665|24625|24657.3|24617.3|0
1650270600000|2022-04-18 08:30:00|24659.2|24619.2|24656.3|24616.3|24660.7|24620.7|24652.4|24612.4|0
1650270900000|2022-04-18 08:35:00|24657.5|24617.5|24656.3|24616.3|24660.7|24620.7|24651.1|24611.1|0
1650271200000|2022-04-18 08:40:00|24656.2|24616.2|24660.7|24620.7|24660.7|24620.7|24652.4|24612.4|0
1650271500000|2022-04-18 08:45:00|24659.5|24619.5|24659.5|24619.5|24660.7|24620.7|24656.3|24616.3|0
1650271800000|2022-04-18 08:50:00|24660.7|24620.7|24645.3|24605.3|24660.7|24620.7|24644|24604|0
1650272100000|2022-04-18 08:55:00|24644|24604|24638.2|24598.2|24646|24606|24635.7|24595.7|0
1650272400000|2022-04-18 09:00:00|24641.5|24601.5|24639|24599|24643.5|24603.5|24633.2|24593.2|0
1650272700000|2022-04-18 09:05:00|24640.3|24600.3|24637.8|24597.8|24643.5|24603.5|24634.6|24594.6|0
1650273000000|2022-04-18 09:10:00|24636.5|24596.5|24626.2|24586.2|24637.8|24597.8|24626.2|24586.2|0
1650273300000|2022-04-18 09:15:00|24626.3|24586.3|24620.1|24580.1|24634.6|24594.6|24618.8|24578.8|0
1650273600000|2022-04-18 09:20:00|24618.8|24578.8|24580.9|24540.9|24618.8|24578.8|24570.6|24530.6|0
1650273900000|2022-04-18 09:25:00|24580.8|24540.8|24587.3|24547.3|24595|24555|24578.9|24538.9|0
1650274200000|2022-04-18 09:30:00|24586|24546|24595|24555|24597.6|24557.6|24584.7|24544.7|0
1650274500000|2022-04-18 09:35:00|24595.1|24555.1|24594.6|24554.6|24601.7|24561.7|24593.1|24553.1|0
1650274800000|2022-04-18 09:40:00|24595.3|24555.3|24593.3|24553.3|24601.7|24561.7|24591.4|24551.4|0
1650275100000|2022-04-18 09:45:00|24593.4|24553.4|24598.5|24558.5|24599.7|24559.7|24589.5|24549.5|0
1650275400000|2022-04-18 09:50:00|24599.7|24559.7|24599.7|24559.7|24599.7|24559.7|24591.4|24551.4|0
1650275700000|2022-04-18 09:55:00|24598.5|24558.5|24600|24560|24601.7|24561.7|24593.3|24553.3|0
1650276000000|2022-04-18 10:00:00|24599.3|24559.3|24613.1|24573.1|24615|24575|24596.1|24556.1|0
1650276300000|2022-04-18 10:05:00|24613|24573|24618.2|24578.2|24621.4|24581.4|24607.3|24567.3|0
1650276600000|2022-04-18 10:10:00|24618.3|24578.3|24617.6|24577.6|24621.4|24581.4|24613.1|24573.1|0
1650276900000|2022-04-18 10:15:00|24617.5|24577.5|24613.1|24573.1|24619.5|24579.5|24613.1|24573.1|0
1650277200000|2022-04-18 10:20:00|24613|24573|24615|24575|24621.4|24581.4|24611.1|24571.1|0
1650277500000|2022-04-18 10:25:00|24615.1|24575.1|24648.1|24608.1|24653.2|24613.2|24615.1|24575.1|0
1650277800000|2022-04-18 10:30:00|24649.3|24609.3|24639.7|24599.7|24649.3|24609.3|24636.5|24596.5|0
1650278100000|2022-04-18 10:35:00|24641|24601|24634.8|24594.8|24641.2|24601.2|24632.8|24592.8|0
1650278400000|2022-04-18 10:40:00|24634.7|24594.7|24641.2|24601.2|24649.5|24609.5|24632.8|24592.8|0
1650278700000|2022-04-18 10:45:00|24641.8|24601.8|24641.8|24601.8|24647|24607|24639.2|24599.2|0
1650279000000|2022-04-18 10:50:00|24641.9|24601.9|24641.2|24601.2|24647|24607|24639.2|24599.2|0
1650279300000|2022-04-18 10:55:00|24641.1|24601.1|24634.8|24594.8|24647|24607|24634.8|24594.8|0
1650279600000|2022-04-18 11:00:00|24636.7|24596.7|24664.3|24624.3|24667.6|24627.6|24636.7|24596.7|0
1650279900000|2022-04-18 11:05:00|24663.7|24623.7|24690.7|24650.7|24698.6|24658.6|24663.7|24623.7|0
1650280200000|2022-04-18 11:10:00|24692.6|24652.6|24729.1|24689.1|24733.6|24693.6|24690.7|24650.7|0
1650280500000|2022-04-18 11:15:00|24729.2|24689.2|24736.1|24696.1|24743.7|24703.7|24723.1|24683.1|0
1650280800000|2022-04-18 11:20:00|24737.3|24697.3|24723.5|24683.5|24740.5|24700.5|24721.6|24681.6|0
1650281100000|2022-04-18 11:25:00|24723.6|24683.6|24720.3|24680.3|24725.5|24685.5|24715.2|24675.2|0
1650281400000|2022-04-18 11:30:00|24720.4|24680.4|24721.6|24681.6|24725.5|24685.5|24713.2|24673.2|0
1650281700000|2022-04-18 11:35:00|24721.5|24681.5|24703|24663|24721.5|24681.5|24701|24661|0
1650282000000|2022-04-18 11:40:00|24702.9|24662.9|24704.9|24664.9|24704.9|24664.9|24688.2|24648.2|0
1650282300000|2022-04-18 11:45:00|24705|24665|24688.2|24648.2|24706.8|24666.8|24687.5|24647.5|0
1650282600000|2022-04-18 11:50:00|24688.1|24648.1|24688.2|24648.2|24693.3|24653.3|24677.9|24637.9|0
1650282900000|2022-04-18 11:55:00|24689.5|24649.5|24679.5|24639.5|24689.5|24649.5|24673|24633|0
1650283200000|2022-04-18 12:00:00|24681.4|24641.4|24689.8|24649.8|24695.6|24655.6|24675|24635|0
1650283500000|2022-04-18 12:05:00|24691.7|24651.7|24678.2|24638.2|24700.1|24660.1|24671.1|24631.1|0
1650283800000|2022-04-18 12:10:00|24676.9|24636.9|24664.7|24624.7|24683.3|24643.3|24657.6|24617.6|0
1650284100000|2022-04-18 12:15:00|24664.8|24624.8|24671.8|24631.8|24678.2|24638.2|24652.5|24612.5|0
1650284400000|2022-04-18 12:20:00|24671.7|24631.7|24680.1|24640.1|24685.3|24645.3|24671.1|24631.1|0
1650284700000|2022-04-18 12:25:00|24679.5|24639.5|24690.4|24650.4|24693.6|24653.6|24676.9|24636.9|0
1650285000000|2022-04-18 12:30:00|24691.7|24651.7|24685.3|24645.3|24693.6|24653.6|24673|24633|0
1650285300000|2022-04-18 12:35:00|24687.2|24647.2|24710.3|24670.3|24720.6|24680.6|24687.2|24647.2|0
1650285600000|2022-04-18 12:40:00|24710.4|24670.4|24691.7|24651.7|24714.2|24674.2|24689.8|24649.8|0
1650285900000|2022-04-18 12:45:00|24691.8|24651.8|24695.6|24655.6|24697.5|24657.5|24687.2|24647.2|0
1650286200000|2022-04-18 12:50:00|24695.5|24655.5|24679.5|24639.5|24700.1|24660.1|24675|24635|0
1650286500000|2022-04-18 12:55:00|24680.1|24640.1|24675|24635|24697.5|24657.5|24673|24633|0
1650286800000|2022-04-18 13:00:00|24674.9|24634.9|24707.8|24667.8|24711|24671|24664.7|24624.7|0
1650287100000|2022-04-18 13:05:00|24707.7|24667.7|24705.9|24665.9|24712.3|24672.3|24702|24662|0
1650287400000|2022-04-18 13:10:00|24707.1|24667.1|24724.5|24684.5|24724.5|24684.5|24703.9|24663.9|0
1650287700000|2022-04-18 13:15:00|24724.6|24684.6|24716.1|24676.1|24734.8|24694.8|24714.9|24674.9|0
1650288000000|2022-04-18 13:20:00|24714.9|24674.9|24722.6|24682.6|24724.5|24684.5|24714.2|24674.2|0
1650288300000|2022-04-18 13:25:00|24722.5|24682.5|24697.4|24657.4|24722.5|24682.5|24689.1|24649.1|0
1650288600000|2022-04-18 13:30:00|24695.6|24655.6|24835.2|24795.2|24868.1|24828.1|24695.6|24655.6|0
1650288900000|2022-04-18 13:35:00|24835.1|24795.1|24853.1|24813.1|24903|24863|24828.7|24788.7|0
1650289200000|2022-04-18 13:40:00|24853|24813|24880.9|24840.9|24909.9|24869.9|24810.8|24770.8|0
1650289500000|2022-04-18 13:45:00|24880.8|24840.8|24865.8|24825.8|24882.8|24842.8|24827.5|24787.5|0
1650289800000|2022-04-18 13:50:00|24866|24826|24788|24748|24876.1|24836.1|24769.3|24729.3|0
1650290100000|2022-04-18 13:55:00|24787.9|24747.9|24773.2|24733.2|24788|24748|24750.7|24710.7|0
1650290400000|2022-04-18 14:00:00|24773|24733|24805.2|24765.2|24819.4|24779.4|24715.9|24675.9|0
1650290700000|2022-04-18 14:05:00|24805.3|24765.3|24731.1|24691.1|24812.3|24772.3|24729.2|24689.2|0
1650291000000|2022-04-18 14:10:00|24731|24691|24811.5|24771.5|24821.1|24781.1|24723.4|24683.4|0
1650291300000|2022-04-18 14:15:00|24811.6|24771.6|24824.4|24784.4|24834.6|24794.6|24790.9|24750.9|0
1650291600000|2022-04-18 14:20:00|24824.3|24784.3|24896.4|24856.4|24902.2|24862.2|24816|24776|0
1650291900000|2022-04-18 14:25:00|24896.5|24856.5|24850.1|24810.1|24912.5|24872.5|24842.4|24802.4|0
1650292200000|2022-04-18 14:30:00|24850.7|24810.7|24881.6|24841.6|24881.6|24841.6|24844.9|24804.9|0
1650292500000|2022-04-18 14:35:00|24881.7|24841.7|24886.1|24846.1|24886.1|24846.1|24850.3|24810.3|0
1650292800000|2022-04-18 14:40:00|24886.2|24846.2|24891.1|24851.1|24912.5|24872.5|24872.5|24832.5|0
1650293100000|2022-04-18 14:45:00|24890.5|24850.5|24880.8|24840.8|24905.9|24865.9|24862.2|24822.2|0
1650293400000|2022-04-18 14:50:00|24878.9|24838.9|24835.1|24795.1|24880.8|24840.8|24826.8|24786.8|0
1650293700000|2022-04-18 14:55:00|24835.2|24795.2|24837.1|24797.1|24839|24799|24801.7|24761.7|0
1650294000000|2022-04-18 15:00:00|24836.9|24796.9|24861.3|24821.3|24861.3|24821.3|24818.2|24778.2|0
1650294300000|2022-04-18 15:05:00|24861.4|24821.4|24834.9|24794.9|24867.8|24827.8|24834.9|24794.9|0
1650294600000|2022-04-18 15:10:00|24835|24795|24830.5|24790.5|24849.1|24809.1|24824.7|24784.7|0
1650294900000|2022-04-18 15:15:00|24830.4|24790.4|24798.6|24758.6|24834.9|24794.9|24783.8|24743.8|0
1650295200000|2022-04-18 15:20:00|24798.5|24758.5|24740.7|24700.7|24806.3|24766.3|24736.9|24696.9|0
1650295500000|2022-04-18 15:25:00|24738.8|24698.8|24732.8|24692.8|24749.1|24709.1|24711.8|24671.8|0
1650295800000|2022-04-18 15:30:00|24472.3|24432.3|24457.6|24417.6|24480.2|24440.2|24440.9|24400.9|0
1650296100000|2022-04-18 15:35:00|24456.4|24416.4|24433|24393|24461.5|24421.5|24420.8|24380.8|0
1650296400000|2022-04-18 15:40:00|24432.9|24392.9|24441.1|24401.1|24447.5|24407.5|24414.3|24374.3|0
1650296700000|2022-04-18 15:45:00|24441|24401|24392.1|24352.1|24441.3|24401.3|24390.1|24350.1|0
1650297000000|2022-04-18 15:50:00|24394|24354|24429.4|24389.4|24429.4|24389.4|24385.6|24345.6|0
1650297300000|2022-04-18 15:55:00|24429.3|24389.3|24466.2|24426.2|24468.1|24428.1|24422.7|24382.7|0
1650297600000|2022-04-18 16:00:00|24466.1|24426.1|24441.7|24401.7|24470.7|24430.7|24423.1|24383.1|0
1650297900000|2022-04-18 16:05:00|24441.8|24401.8|24425|24385|24460.4|24420.4|24425|24385|0
1650298200000|2022-04-18 16:10:00|24423.7|24383.7|24390.3|24350.3|24431.4|24391.4|24380|24340|0
1650298500000|2022-04-18 16:15:00|24390.2|24350.2|24372|24332|24394.1|24354.1|24365.2|24325.2|0
1650298800000|2022-04-18 16:20:00|24371.9|24331.9|24384.3|24344.3|24384.3|24344.3|24365.6|24325.6|0
1650299100000|2022-04-18 16:25:00|24384.2|24344.2|24367|24327|24384.3|24344.3|24353.4|24313.4|0
1650299400000|2022-04-18 16:30:00|24366.9|24326.9|24367.4|24327.4|24381.2|24341.2|24348.3|24308.3|0
1650299700000|2022-04-18 16:35:00|24369.3|24329.3|24367.6|24327.6|24386|24346|24357.3|24317.3|0
1650300000000|2022-04-18 16:40:00|24369.5|24329.5|24390.1|24350.1|24394.6|24354.6|24340.6|24300.6|0
1650300300000|2022-04-18 16:45:00|24390.2|24350.2|24387.2|24347.2|24408.7|24368.7|24378.8|24338.8|0
1650300600000|2022-04-18 16:50:00|24387.3|24347.3|24421.9|24381.9|24426.4|24386.4|24385.3|24345.3|0
1650300900000|2022-04-18 16:55:00|24420|24380|24418.1|24378.1|24434.8|24394.8|24411.6|24371.6|0
1650301200000|2022-04-18 17:00:00|24418.2|24378.2|24416.8|24376.8|24428.4|24388.4|24405.8|24365.8|0
1650301500000|2022-04-18 17:05:00|24416.1|24376.1|24468.9|24428.9|24468.9|24428.9|24414.2|24374.2|0
1650301800000|2022-04-18 17:10:00|24467.6|24427.6|24471.7|24431.7|24502.5|24462.5|24465.8|24425.8|0
1650302100000|2022-04-18 17:15:00|24471.6|24431.6|24420.2|24380.2|24471.7|24431.7|24418.3|24378.3|0
1650302400000|2022-04-18 17:20:00|24420.1|24380.1|24453|24413|24467.8|24427.8|24411.8|24371.8|0
1650302700000|2022-04-18 17:25:00|24453.1|24413.1|24478.1|24438.1|24480|24440|24445.3|24405.3|0
1650303000000|2022-04-18 17:30:00|24480|24440|24601|24561|24601|24561|24472.9|24432.9|0
1650303300000|2022-04-18 17:35:00|24600.9|24560.9|24626.8|24586.8|24633.8|24593.8|24594.6|24554.6|0
1650303600000|2022-04-18 17:40:00|24628.1|24588.1|24641|24601|24645.4|24605.4|24618.3|24578.3|0
1650303900000|2022-04-18 17:45:00|24641.1|24601.1|24655.4|24615.4|24665.7|24625.7|24620.6|24580.6|0
1650304200000|2022-04-18 17:50:00|24655.3|24615.3|24657.6|24617.6|24663.7|24623.7|24634.8|24594.8|0
1650304500000|2022-04-18 17:55:00|24657.7|24617.7|24627.5|24587.5|24694.5|24654.5|24613.3|24573.3|0
1650304800000|2022-04-18 18:00:00|24627.6|24587.6|24633.7|24593.7|24659.9|24619.9|24616.8|24576.8|0
1650305100000|2022-04-18 18:05:00|24633.6|24593.6|24613|24573|24639.5|24599.5|24602.8|24562.8|0
1650305400000|2022-04-18 18:10:00|24613.1|24573.1|24614.6|24574.6|24615|24575|24588|24548|0
1650305700000|2022-04-18 18:15:00|24614.5|24574.5|24583.7|24543.7|24649.3|24609.3|24554.8|24514.8|0
1650306000000|2022-04-18 18:20:00|24583.8|24543.8|24657.7|24617.7|24657.7|24617.7|24575.4|24535.4|0
1650306300000|2022-04-18 18:25:00|24657.6|24617.6|24610.7|24570.7|24676.3|24636.3|24594|24554|0
1650306600000|2022-04-18 18:30:00|24608.2|24568.2|24635.2|24595.2|24639|24599|24607.5|24567.5|0
1650306900000|2022-04-18 18:35:00|24635.1|24595.1|24624.9|24584.9|24657.7|24617.7|24614.6|24574.6|0
1650307200000|2022-04-18 18:40:00|24624.8|24584.8|24602.4|24562.4|24637.1|24597.1|24592.1|24552.1|0
1650307500000|2022-04-18 18:45:00|24602.5|24562.5|24589.7|24549.7|24606.2|24566.2|24569.1|24529.1|0
1650307800000|2022-04-18 18:50:00|24587.2|24547.2|24605.8|24565.8|24622.5|24582.5|24576.9|24536.9|0
1650308100000|2022-04-18 18:55:00|24603.9|24563.9|24561.4|24521.4|24605.8|24565.8|24560.8|24520.8|0
1650308400000|2022-04-18 19:00:00|24561.5|24521.5|24537.6|24497.6|24576.9|24536.9|24535.7|24495.7|0
1650308700000|2022-04-18 19:05:00|24537.7|24497.7|24531.8|24491.8|24564.7|24524.7|24525.4|24485.4|0
1650309000000|2022-04-18 19:10:00|24532|24492|24511.5|24471.5|24560.8|24520.8|24490.9|24450.9|0
1650309300000|2022-04-18 19:15:00|24510.2|24470.2|24515|24475|24538.8|24498.8|24503.2|24463.2|0
1650309600000|2022-04-18 19:20:00|24515.1|24475.1|24492.2|24452.2|24538.2|24498.2|24482|24442|0
1650309900000|2022-04-18 19:25:00|24492.3|24452.3|24475.5|24435.5|24496.1|24456.1|24470.4|24430.4|0
1650310200000|2022-04-18 19:30:00|24475.4|24435.4|24411.8|24371.8|24475.4|24435.4|24401.3|24361.3|0
1650310500000|2022-04-18 19:35:00|24411.7|24371.7|24401.5|24361.5|24418.2|24378.2|24385.4|24345.4|0
1650310800000|2022-04-18 19:40:00|24401.6|24361.6|24418.2|24378.2|24436.9|24396.9|24380.9|24340.9|0
1650311100000|2022-04-18 19:45:00|24415.7|24375.7|24381.4|24341.4|24415.7|24375.7|24373.1|24333.1|0
1650311400000|2022-04-18 19:50:00|24381.3|24341.3|24432.9|24392.9|24441.2|24401.2|24364.7|24324.7|0
1650311700000|2022-04-18 19:55:00|24432.8|24392.8|24556.8|24516.8|24556.8|24516.8|24427.1|24387.1|0
1650312000000|2022-04-18 20:00:00|24558.7|24518.7|24624|24584|24624|24584|24548.4|24508.4|0
1650312300000|2022-04-18 20:05:00|24622.1|24582.1|24653|24613|24673.6|24633.6|24611.8|24571.8|0
1650312600000|2022-04-18 20:10:00|24654.9|24614.9|24654.9|24614.9|24660.1|24620.1|24638.8|24598.8|0
1650312900000|2022-04-18 20:15:00|24654.8|24614.8|24670.2|24630.2|24688.3|24648.3|24651|24611|0
1650313200000|2022-04-18 20:20:00|24672.1|24632.1|24670.2|24630.2|24677.2|24637.2|24670.2|24630.2|0
1650313500000|2022-04-18 20:25:00|24670.1|24630.1|24655.2|24615.2|24670.2|24630.2|24646.8|24606.8|0
1650313800000|2022-04-18 20:30:00|24653.9|24613.9|24646.8|24606.8|24655.2|24615.2|24636.6|24596.6|0
1650314100000|2022-04-18 20:35:00|24646.9|24606.9|24648.8|24608.8|24653.3|24613.3|24646.8|24606.8|0
1650314400000|2022-04-18 20:40:00|24651.3|24611.3|24655.2|24615.2|24655.2|24615.2|24651.3|24611.3|0
1650314700000|2022-04-18 20:45:00|24655.1|24615.1|24621.6|24581.6|24659.1|24619.1|24621.6|24581.6|0
1650315000000|2022-04-18 20:50:00|24621.7|24581.7|24621.6|24581.6|24625.5|24585.5|24621.6|24581.6|0
1650315300000|2022-04-18 20:55:00|24621.7|24581.7|24619.7|24579.7|24623.6|24583.6|24619.7|24579.7|0
1650315600000|2022-04-18 21:00:00|24619.8|24579.8|24629.4|24589.4|24630|24590|24619.8|24579.8|0
1650315900000|2022-04-18 21:05:00|24629.3|24589.3|24626.8|24586.8|24629.3|24589.3|24626.8|24586.8|0
1650316200000|2022-04-18 21:10:00|24628.1|24588.1|24622.9|24582.9|24628.1|24588.1|24620.4|24580.4|0
1650316500000|2022-04-18 21:15:00|24623.6|24583.6|24619.7|24579.7|24623.6|24583.6|24619.1|24579.1|0
1650316800000|2022-04-18 21:20:00|24619.8|24579.8|24626.2|24586.2|24626.2|24586.2|24619.8|24579.8|0
1650317100000|2022-04-18 21:25:00|24626.1|24586.1|24642.7|24602.7|24667.3|24627.3|24626.1|24586.1|0
1650317400000|2022-04-18 21:30:00|24642.8|24602.8|24643.4|24603.4|24643.4|24603.4|24642.1|24602.1|0
1650317700000|2022-04-18 21:35:00|24644|24604|24647.9|24607.9|24647.9|24607.9|24643.4|24603.4|0
1650318000000|2022-04-18 21:40:00|24649.2|24609.2|24651.1|24611.1|24651.7|24611.7|24647.9|24607.9|0
1650318300000|2022-04-18 21:45:00|24651.7|24611.7|24649.2|24609.2|24653|24613|24649.2|24609.2|0
1650318600000|2022-04-18 21:50:00|24649.3|24609.3|24653|24613|24655.6|24615.6|24649.2|24609.2|0
1650318900000|2022-04-18 21:55:00|24651.7|24611.7|24651.8|24611.8|24656.9|24616.9|24651.7|24611.7|0
1650319200000|2022-04-18 22:00:00|24651.4|24611.4|24650.5|24610.5|24658.2|24618.2|24636.3|24596.3|0
1650319500000|2022-04-18 22:05:00|24653|24613|24634.4|24594.4|24653|24613|24634.4|24594.4|0
1650319800000|2022-04-18 22:10:00|24634.3|24594.3|24646.6|24606.6|24648.5|24608.5|24629.9|24589.9|0
1650320100000|2022-04-18 22:15:00|24647.9|24607.9|24640.2|24600.2|24653|24613|24636.3|24596.3|0
1650320400000|2022-04-18 22:20:00|24640.3|24600.3|24653|24613|24653|24613|24640.2|24600.2|0
1650320700000|2022-04-18 22:25:00|24653.1|24613.1|24658.8|24618.8|24661.4|24621.4|24653|24613|0
1650321000000|2022-04-18 22:30:00|24658.9|24618.9|24646.7|24606.7|24661.4|24621.4|24636.5|24596.5|0
1650321300000|2022-04-18 22:35:00|24644.2|24604.2|24640.4|24600.4|24652.6|24612.6|24638.4|24598.4|0
1650321600000|2022-04-18 22:40:00|24640.3|24600.3|24636.5|24596.5|24644.2|24604.2|24633.9|24593.9|0
1650321900000|2022-04-18 22:45:00|24636.4|24596.4|24636.5|24596.5|24638.4|24598.4|24632|24592|0
1650322200000|2022-04-18 22:50:00|24636.6|24596.6|24632|24592|24638.4|24598.4|24632|24592|0
1650322500000|2022-04-18 22:55:00|24632.1|24592.1|24625.6|24585.6|24633.9|24593.9|24625.6|24585.6|0
1650322800000|2022-04-18 23:00:00|24625.7|24585.7|24642.3|24602.3|24646.8|24606.8|24625.7|24585.7|0
1650323100000|2022-04-18 23:05:00|24641|24601|24632|24592|24642.3|24602.3|24632|24592|0
1650323400000|2022-04-18 23:10:00|24632.1|24592.1|24628.1|24588.1|24633.9|24593.9|24624.9|24584.9|0
1650323700000|2022-04-18 23:15:00|24626.9|24586.9|24626.5|24586.5|24638.4|24598.4|24625.6|24585.6|0
1650324000000|2022-04-18 23:20:00|24628.4|24588.4|24626.5|24586.5|24632.3|24592.3|24622|24582|0
1650324300000|2022-04-18 23:25:00|24626.4|24586.4|24616.2|24576.2|24626.5|24586.5|24616.2|24576.2|0
1650324600000|2022-04-18 23:30:00|24618.1|24578.1|24618.1|24578.1|24618.1|24578.1|24611.7|24571.7|0
1650324900000|2022-04-18 23:35:00|24618.2|24578.2|24616.2|24576.2|24620.1|24580.1|24609.8|24569.8|0
1650325200000|2022-04-18 23:40:00|24616.8|24576.8|24622|24582|24622|24582|24616.8|24576.8|0
1650325500000|2022-04-18 23:45:00|24622.1|24582.1|24665.7|24625.7|24679.9|24639.9|24622.1|24582.1|0
1650325800000|2022-04-18 23:50:00|24665.8|24625.8|24698.9|24658.9|24709.2|24669.2|24663.2|24623.2|0
1650326100000|2022-04-18 23:55:00|24699|24659|24703|24663|24711.1|24671.1|24694.6|24654.6|0
1650326400000|2022-04-19 00:00:00|24704.9|24664.9|24673.8|24633.8|24704.9|24664.9|24671.9|24631.9|0
1650326700000|2022-04-19 00:05:00|24675.1|24635.1|24671.9|24631.9|24684.7|24644.7|24668|24628|0
1650327000000|2022-04-19 00:10:00|24673.8|24633.8|24680.2|24640.2|24686.6|24646.6|24669.9|24629.9|0
1650327300000|2022-04-19 00:15:00|24678.3|24638.3|24532.8|24492.8|24682.2|24642.2|24532.5|24492.5|0
1650327600000|2022-04-19 00:20:00|24539.1|24499.1|24533.2|24493.2|24545.7|24505.7|24526.8|24486.8|0
1650327900000|2022-04-19 00:25:00|24533.3|24493.3|24514.4|24474.4|24545.8|24505.8|24514.4|24474.4|0
1650328200000|2022-04-19 00:30:00|24514.5|24474.5|24514.4|24474.4|24517.7|24477.7|24501.7|24461.7|0
1650328500000|2022-04-19 00:35:00|24514.3|24474.3|24502.7|24462.7|24514.4|24474.4|24502.7|24462.7|0
1650328800000|2022-04-19 00:40:00|24502.8|24462.8|24473.8|24433.8|24502.8|24462.8|24473.8|24433.8|0
1650329100000|2022-04-19 00:45:00|24470.6|24430.6|24431.7|24391.7|24473.8|24433.8|24431.6|24391.6|0
1650329400000|2022-04-19 00:50:00|24431.6|24391.6|24450.3|24410.3|24450.4|24410.4|24412.3|24372.3|0
1650329700000|2022-04-19 00:55:00|24450.2|24410.2|24444.1|24404.1|24450.4|24410.4|24431.1|24391.1|0
1650330000000|2022-04-19 01:00:00|24444|24404|24437.3|24397.3|24444.1|24404.1|24418.1|24378.1|0
1650330300000|2022-04-19 01:05:00|24437.4|24397.4|24443.8|24403.8|24443.8|24403.8|24437.1|24397.1|0
1650330600000|2022-04-19 01:10:00|24443.7|24403.7|24475.6|24435.6|24478.8|24438.8|24443.7|24403.7|0
1650330900000|2022-04-19 01:15:00|24475.5|24435.5|24431.4|24391.4|24475.5|24435.5|24431.3|24391.3|0
1650331200000|2022-04-19 01:20:00|24431.3|24391.3|24463.4|24423.4|24463.4|24423.4|24425.1|24385.1|0
1650331500000|2022-04-19 01:25:00|24469.6|24429.6|24517.9|24477.9|24521|24481|24469.5|24429.5|0
1650331800000|2022-04-19 01:30:00|24521|24481|24541.2|24501.2|24547.7|24507.7|24511.6|24471.6|0
1650332100000|2022-04-19 01:35:00|24541.1|24501.1|24547.6|24507.6|24553.9|24513.9|24541.1|24501.1|0
1650332400000|2022-04-19 01:40:00|24547.7|24507.7|24534.2|24494.2|24547.7|24507.7|24534|24494|0
1650332700000|2022-04-19 01:45:00|24534.1|24494.1|24553.6|24513.6|24553.7|24513.7|24533.9|24493.9|0
1650333000000|2022-04-19 01:50:00|24553.5|24513.5|24547.1|24507.1|24553.5|24513.5|24534.2|24494.2|0
1650333300000|2022-04-19 01:55:00|24547|24507|24534.2|24494.2|24553.5|24513.5|24534.1|24494.1|0
1650333600000|2022-04-19 02:00:00|24531|24491|24540.6|24500.6|24540.6|24500.6|24527.7|24487.7|0
1650333900000|2022-04-19 02:05:00|24540.5|24500.5|24534|24494|24540.5|24500.5|24533.9|24493.9|0
1650334200000|2022-04-19 02:10:00|24533.9|24493.9|24514.7|24474.7|24533.9|24493.9|24508.4|24468.4|0
1650334500000|2022-04-19 02:15:00|24514.8|24474.8|24527.7|24487.7|24527.7|24487.7|24508.5|24468.5|0
1650334800000|2022-04-19 02:20:00|24527.6|24487.6|24527.5|24487.5|24527.6|24487.6|24521.2|24481.2|0
1650335100000|2022-04-19 02:25:00|24527.6|24487.6|24514.6|24474.6|24527.6|24487.6|24514.6|24474.6|0
1650335400000|2022-04-19 02:30:00|24514.5|24474.5|24527.2|24487.2|24527.3|24487.3|24514.5|24474.5|0
1650335700000|2022-04-19 02:35:00|24527.3|24487.3|24546.5|24506.5|24546.6|24506.6|24527.2|24487.2|0
1650336000000|2022-04-19 02:40:00|24546.4|24506.4|24540.2|24500.2|24546.5|24506.5|24540|24500|0
1650336300000|2022-04-19 02:45:00|24540.3|24500.3|24546.5|24506.5|24546.7|24506.7|24540.2|24500.2|0
1650336600000|2022-04-19 02:50:00|24546.6|24506.6|24546.7|24506.7|24546.8|24506.8|24540.2|24500.2|0
1650336900000|2022-04-19 02:55:00|24546.6|24506.6|24534.1|24494.1|24546.6|24506.6|24533.9|24493.9|0
1650337200000|2022-04-19 03:00:00|24537.2|24497.2|24537.3|24497.3|24540.5|24500.5|24534|24494|0
1650337500000|2022-04-19 03:05:00|24534.2|24494.2|24534.2|24494.2|24534.3|24494.3|24534.1|24494.1|0
1650337800000|2022-04-19 03:10:00|24534.3|24494.3|24540.9|24500.9|24541|24501|24528.1|24488.1|0
1650338100000|2022-04-19 03:15:00|24540.8|24500.8|24547.5|24507.5|24547.5|24507.5|24534.6|24494.6|0
1650338400000|2022-04-19 03:20:00|24547.6|24507.6|24573.4|24533.4|24573.5|24533.5|24547.5|24507.5|0
1650338700000|2022-04-19 03:25:00|24573.3|24533.3|24573.4|24533.4|24579.7|24539.7|24570.1|24530.1|0
1650339000000|2022-04-19 03:30:00|24573.5|24533.5|24573.6|24533.6|24580|24540|24573.4|24533.4|0
1650339300000|2022-04-19 03:35:00|24573.5|24533.5|24567.3|24527.3|24573.7|24533.7|24567.2|24527.2|0
1650339600000|2022-04-19 03:40:00|24567.2|24527.2|24567.3|24527.3|24573.7|24533.7|24561|24521|0
1650339900000|2022-04-19 03:45:00|24567.2|24527.2|24548.2|24508.2|24567.3|24527.3|24541.6|24501.6|0
1650340200000|2022-04-19 03:50:00|24554.4|24514.4|24548.2|24508.2|24560.8|24520.8|24548.1|24508.1|0
1650340500000|2022-04-19 03:55:00|24542|24502|24548.1|24508.1|24548.3|24508.3|24541.8|24501.8|0
1650340800000|2022-04-19 04:00:00|24548.2|24508.2|24544.7|24504.7|24548.3|24508.3|24541.5|24501.5|0
1650341100000|2022-04-19 04:05:00|24547.8|24507.8|24547.9|24507.9|24554.4|24514.4|24547.8|24507.8|0
1650341400000|2022-04-19 04:10:00|24548|24508|24547.8|24507.8|24554.3|24514.3|24547.7|24507.7|0
1650341700000|2022-04-19 04:15:00|24547.7|24507.7|24557.3|24517.3|24557.4|24517.4|24547.7|24507.7|0
1650342000000|2022-04-19 04:20:00|24554.2|24514.2|24554|24514|24560.4|24520.4|24554|24514|0
1650342300000|2022-04-19 04:25:00|24553.9|24513.9|24553.9|24513.9|24560.2|24520.2|24553.8|24513.8|0
1650342600000|2022-04-19 04:30:00|24554|24514|24554.1|24514.1|24554.1|24514.1|24547.5|24507.5|0
1650342900000|2022-04-19 04:35:00|24554.2|24514.2|24547.7|24507.7|24554.2|24514.2|24547.7|24507.7|0
1650343200000|2022-04-19 04:40:00|24541.4|24501.4|24547.9|24507.9|24547.9|24507.9|24541.4|24501.4|0
1650343500000|2022-04-19 04:45:00|24554.2|24514.2|24572.9|24532.9|24573|24533|24547.9|24507.9|0
1650343800000|2022-04-19 04:50:00|24572.8|24532.8|24579.3|24539.3|24579.4|24539.4|24566.5|24526.5|0
1650344100000|2022-04-19 04:55:00|24579.4|24539.4|24579.5|24539.5|24585.8|24545.8|24579.3|24539.3|0
1650344400000|2022-04-19 05:00:00|24579.4|24539.4|24566.5|24526.5|24585.9|24545.9|24566.5|24526.5|0
1650344700000|2022-04-19 05:05:00|24572.8|24532.8|24546.2|24506.2|24572.8|24532.8|24546.2|24506.2|0
1650345000000|2022-04-19 05:10:00|24546.3|24506.3|24546.1|24506.1|24552.6|24512.6|24543|24503|0
1650345300000|2022-04-19 05:15:00|24546.2|24506.2|24539.8|24499.8|24546.2|24506.2|24527.1|24487.1|0
1650345600000|2022-04-19 05:20:00|24539.7|24499.7|24539.7|24499.7|24539.8|24499.8|24533.4|24493.4|0
1650345900000|2022-04-19 05:25:00|24539.8|24499.8|24540|24500|24552.4|24512.4|24533.5|24493.5|0
1650346200000|2022-04-19 05:30:00|24539.9|24499.9|24539.7|24499.7|24546.1|24506.1|24533.5|24493.5|0
1650346500000|2022-04-19 05:35:00|24539.6|24499.6|24552.4|24512.4|24552.4|24512.4|24533.3|24493.3|0
1650346800000|2022-04-19 05:40:00|24552.3|24512.3|24552.6|24512.6|24558.9|24518.9|24546|24506|0
1650347100000|2022-04-19 05:45:00|24552.5|24512.5|24558.6|24518.6|24564.9|24524.9|24539.7|24499.7|0
1650347400000|2022-04-19 05:50:00|24558.7|24518.7|24571.5|24531.5|24577.7|24537.7|24558.6|24518.6|0
1650347700000|2022-04-19 05:55:00|24571.4|24531.4|24522|24482|24571.5|24531.5|24515.8|24475.8|0
1650348000000|2022-04-19 06:00:00|24509.5|24469.5|24478|24463|24522.1|24498|24463|24448|100
1650348300000|2022-04-19 06:05:00|24480.5|24465.5|24508|24493|24518|24503|24445.5|24430.5|68
1650348600000|2022-04-19 06:10:00|24505.5|24490.5|24538|24523|24543|24528|24493|24478|80
1650348900000|2022-04-19 06:15:00|24535.5|24520.5|24523|24508|24548|24533|24515.5|24500.5|48
1650349200000|2022-04-19 06:20:00|24525.5|24510.5|24553|24538|24568|24553|24518|24503|53
1650349500000|2022-04-19 06:25:00|24555.5|24540.5|24563|24548|24563|24548|24553|24538|22
1650349800000|2022-04-19 06:30:00|24560.5|24545.5|24555.5|24540.5|24563|24548|24538|24523|50
1650350100000|2022-04-19 06:35:00|24558|24543|24538|24523|24560.5|24545.5|24528|24513|39
1650350400000|2022-04-19 06:40:00|24540.5|24525.5|24568|24553|24570.5|24555.5|24538|24523|33
1650350700000|2022-04-19 06:45:00|24565.5|24550.5|24555.5|24540.5|24568|24553|24543|24528|9
1650351000000|2022-04-19 06:50:00|24558|24543|24560.5|24545.5|24570.5|24555.5|24550.5|24535.5|33
1650351300000|2022-04-19 06:55:00|24558|24543|24573|24558|24578|24563|24530.5|24515.5|172
1650351600000|2022-04-19 07:00:00|24570.5|24555.5|24530.5|24515.5|24575.5|24560.5|24510.5|24495.5|805
1650351900000|2022-04-19 07:05:00|24533|24518|24570.5|24555.5|24575.5|24560.5|24503|24488|392
1650352200000|2022-04-19 07:10:00|24560.5|24545.5|24485.5|24470.5|24575.5|24560.5|24473|24458|431
1650352500000|2022-04-19 07:15:00|24483|24468|24490.5|24475.5|24503|24488|24455.5|24440.5|381
1650352800000|2022-04-19 07:20:00|24488|24473|24495.5|24480.5|24510.5|24495.5|24478|24463|241
1650353100000|2022-04-19 07:25:00|24523|24508|24525.5|24510.5|24555.5|24540.5|24518|24503|265
1650353400000|2022-04-19 07:30:00|24530.5|24515.5|24503|24488|24545.5|24530.5|24495.5|24480.5|303
1650353700000|2022-04-19 07:35:00|24505.5|24490.5|24455.5|24440.5|24505.5|24490.5|24440.5|24425.5|315
1650354000000|2022-04-19 07:40:00|24458|24443|24425.5|24410.5|24458|24443|24415.5|24400.5|363
1650354300000|2022-04-19 07:45:00|24423|24408|24490.5|24475.5|24495.5|24480.5|24415.5|24400.5|309
1650354600000|2022-04-19 07:50:00|24495.5|24480.5|24488|24473|24505.5|24490.5|24475.5|24460.5|144
1650354900000|2022-04-19 07:55:00|24485.5|24470.5|24540.5|24525.5|24568|24553|24485.5|24470.5|187
1650355200000|2022-04-19 08:00:00|24535.5|24520.5|24560.4|24545.4|24573.3|24558.3|24535.5|24520.5|297
1650355500000|2022-04-19 08:05:00|24562.9|24547.9|24584.8|24569.8|24614.8|24599.8|24549.2|24534.2|182
1650355800000|2022-04-19 08:10:00|24582.3|24567.3|24564.8|24549.8|24599.8|24584.8|24559.8|24544.8|161
1650356100000|2022-04-19 08:15:00|24567.3|24552.3|24564.8|24549.8|24589.8|24574.8|24564.8|24549.8|90
1650356400000|2022-04-19 08:20:00|24562.3|24547.3|24569.8|24554.8|24584.8|24569.8|24554.8|24539.8|153
1650356700000|2022-04-19 08:25:00|24572.3|24557.3|24559.8|24544.8|24579.8|24564.8|24554.8|24539.8|127
1650357000000|2022-04-19 08:30:00|24562.3|24547.3|24562.3|24547.3|24574.8|24559.8|24539.8|24524.8|147
1650357300000|2022-04-19 08:35:00|24559.8|24544.8|24569.8|24554.8|24584.8|24569.8|24554.8|24539.8|112
1650357600000|2022-04-19 08:40:00|24564.8|24549.8|24569.8|24554.8|24592.3|24577.3|24554.8|24539.8|87
1650357900000|2022-04-19 08:45:00|24567.3|24552.3|24487.3|24472.3|24567.3|24552.3|24474.8|24459.8|219
1650358200000|2022-04-19 08:50:00|24484.8|24469.8|24472.3|24457.3|24492.3|24477.3|24467.3|24452.3|157
1650358500000|2022-04-19 08:55:00|24474.8|24459.8|24479.8|24464.8|24482.3|24467.3|24464.8|24449.8|153
1650358800000|2022-04-19 09:00:00|24477.3|24462.3|24469.8|24454.8|24482.3|24467.3|24452.3|24437.3|165
1650359100000|2022-04-19 09:05:00|24472.3|24457.3|24459.8|24444.8|24474.8|24459.8|24444.8|24429.8|107
1650359400000|2022-04-19 09:10:00|24457.3|24442.3|24414.8|24399.8|24462.3|24447.3|24409.8|24394.8|254
1650359700000|2022-04-19 09:15:00|24412.3|24397.3|24427.3|24412.3|24434.8|24419.8|24409.8|24394.8|163
1650360000000|2022-04-19 09:20:00|24429.8|24414.8|24414.8|24399.8|24449.8|24434.8|24409.8|24394.8|129
1650360300000|2022-04-19 09:25:00|24417.3|24402.3|24404.8|24389.8|24422.3|24407.3|24394.8|24379.8|122
1650360600000|2022-04-19 09:30:00|24402.3|24387.3|24409.8|24394.8|24414.8|24399.8|24379.8|24364.8|194
1650360900000|2022-04-19 09:35:00|24412.3|24397.3|24407.3|24392.3|24429.8|24414.8|24394.8|24379.8|135
1650361200000|2022-04-19 09:40:00|24409.8|24394.8|24419.8|24404.8|24419.8|24404.8|24394.8|24379.8|122
1650361500000|2022-04-19 09:45:00|24414.8|24399.8|24407.3|24392.3|24424.8|24409.8|24404.8|24389.8|79
1650361800000|2022-04-19 09:50:00|24409.8|24394.8|24369.8|24354.8|24409.8|24394.8|24359.8|24344.8|144
1650362100000|2022-04-19 09:55:00|24374.8|24359.8|24399.8|24384.8|24399.8|24384.8|24372.3|24357.3|103
1650362400000|2022-04-19 10:00:00|24397.3|24382.3|24409.8|24394.8|24414.8|24399.8|24394.8|24379.8|84
1650362700000|2022-04-19 10:05:00|24407.3|24392.3|24394.8|24379.8|24412.3|24397.3|24394.8|24379.8|47
1650363000000|2022-04-19 10:10:00|24392.3|24377.3|24402.3|24387.3|24404.8|24389.8|24379.8|24364.8|93
1650363300000|2022-04-19 10:15:00|24399.8|24384.8|24427.3|24412.3|24437.3|24422.3|24399.8|24384.8|79
1650363600000|2022-04-19 10:20:00|24424.8|24409.8|24444.8|24429.8|24444.8|24429.8|24424.8|24409.8|49
1650363900000|2022-04-19 10:25:00|24439.8|24424.8|24454.8|24439.8|24464.8|24449.8|24437.3|24422.3|75
1650364200000|2022-04-19 10:30:00|24457.3|24442.3|24419.8|24404.8|24459.8|24444.8|24419.8|24404.8|86
1650364500000|2022-04-19 10:35:00|24422.3|24407.3|24437.3|24422.3|24449.8|24434.8|24422.3|24407.3|59
1650364800000|2022-04-19 10:40:00|24439.8|24424.8|24439.8|24424.8|24447.3|24432.3|24412.3|24397.3|97
1650365100000|2022-04-19 10:45:00|24437.3|24422.3|24419.8|24404.8|24437.3|24422.3|24409.8|24394.8|38
1650365400000|2022-04-19 10:50:00|24424.8|24409.8|24444.8|24429.8|24444.8|24429.8|24419.8|24404.8|75
1650365700000|2022-04-19 10:55:00|24439.8|24424.8|24454.8|24439.8|24454.8|24439.8|24419.8|24404.8|109
1650366000000|2022-04-19 11:00:00|24457.3|24442.3|24454.8|24439.8|24464.8|24449.8|24442.3|24427.3|52
1650366300000|2022-04-19 11:05:00|24457.3|24442.3|24467.3|24452.3|24474.8|24459.8|24447.3|24432.3|69
1650366600000|2022-04-19 11:10:00|24464.8|24449.8|24464.8|24449.8|24467.3|24452.3|24454.8|24439.8|46
1650366900000|2022-04-19 11:15:00|24467.3|24452.3|24459.8|24444.8|24474.8|24459.8|24452.3|24437.3|72
1650367200000|2022-04-19 11:20:00|24454.8|24439.8|24464.8|24449.8|24469.8|24454.8|24454.8|24439.8|42
1650367500000|2022-04-19 11:25:00|24467.3|24452.3|24452.3|24437.3|24479.8|24464.8|24449.8|24434.8|63
1650367800000|2022-04-19 11:30:00|24449.8|24434.8|24447.3|24432.3|24454.8|24439.8|24444.8|24429.8|57
1650368100000|2022-04-19 11:35:00|24449.8|24434.8|24439.8|24424.8|24449.8|24434.8|24422.3|24407.3|88
1650368400000|2022-04-19 11:40:00|24437.8|24422.8|24437.8|24422.8|24452.8|24437.8|24432.8|24417.8|48
1650368700000|2022-04-19 11:45:00|24442.8|24427.8|24445.3|24430.3|24452.8|24437.8|24432.8|24417.8|50
1650369000000|2022-04-19 11:50:00|24442.8|24427.8|24462.8|24447.8|24467.8|24452.8|24440.3|24425.3|57
1650369300000|2022-04-19 11:55:00|24465.3|24450.3|24457.8|24442.8|24472.8|24457.8|24457.8|24442.8|33
1650369600000|2022-04-19 12:00:00|24460.3|24445.3|24442.8|24427.8|24462.8|24447.8|24432.8|24417.8|72
1650369900000|2022-04-19 12:05:00|24447.8|24432.8|24462.8|24447.8|24467.8|24452.8|24440.3|24425.3|78
1650370200000|2022-04-19 12:10:00|24460.3|24445.3|24442.8|24427.8|24467.8|24452.8|24440.3|24425.3|104
1650370500000|2022-04-19 12:15:00|24447.8|24432.8|24417.8|24402.8|24447.8|24432.8|24417.8|24402.8|43
1650370800000|2022-04-19 12:20:00|24420.3|24405.3|24417.8|24402.8|24422.8|24407.8|24397.8|24382.8|82
1650371100000|2022-04-19 12:25:00|24412.8|24397.8|24417.8|24402.8|24420.3|24405.3|24400.3|24385.3|54
1650371400000|2022-04-19 12:30:00|24415.3|24400.3|24442.8|24427.8|24442.8|24427.8|24407.8|24392.8|48
1650371700000|2022-04-19 12:35:00|24447.8|24432.8|24437.8|24422.8|24450.3|24435.3|24432.8|24417.8|67
1650372000000|2022-04-19 12:40:00|24435.3|24420.3|24427.8|24412.8|24442.8|24427.8|24427.8|24412.8|37
1650372300000|2022-04-19 12:45:00|24430.3|24415.3|24420.3|24405.3|24432.8|24417.8|24412.8|24397.8|64
1650372600000|2022-04-19 12:50:00|24422.8|24407.8|24417.8|24402.8|24432.8|24417.8|24415.3|24400.3|38
1650372900000|2022-04-19 12:55:00|24420.3|24405.3|24415.3|24400.3|24422.8|24407.8|24412.8|24397.8|39
1650373200000|2022-04-19 13:00:00|24412.8|24397.8|24415.3|24400.3|24422.8|24407.8|24407.8|24392.8|89
1650373500000|2022-04-19 13:05:00|24412.8|24397.8|24387.8|24372.8|24415.3|24400.3|24367.8|24352.8|158
1650373800000|2022-04-19 13:10:00|24382.8|24367.8|24387.8|24372.8|24390.3|24375.3|24372.8|24357.8|58
1650374100000|2022-04-19 13:15:00|24385.3|24370.3|24387.8|24372.8|24397.8|24382.8|24385.3|24370.3|51
1650374400000|2022-04-19 13:20:00|24382.8|24367.8|24397.8|24382.8|24397.8|24382.8|24382.8|24367.8|46
1650374700000|2022-04-19 13:25:00|24395.3|24380.3|24397.8|24382.8|24397.8|24382.8|24377.8|24362.8|91
1650375000000|2022-04-19 13:30:00|24395.3|24380.3|24427.8|24412.8|24437.8|24422.8|24395.3|24380.3|134
1650375300000|2022-04-19 13:35:00|24430.3|24415.3|24417.8|24402.8|24437.8|24422.8|24412.8|24397.8|121
1650375600000|2022-04-19 13:40:00|24415.3|24400.3|24460.3|24445.3|24467.8|24452.8|24410.3|24395.3|128
1650375900000|2022-04-19 13:45:00|24457.8|24442.8|24470.3|24455.3|24492.8|24477.8|24452.8|24437.8|179
1650376200000|2022-04-19 13:50:00|24472.8|24457.8|24515.3|24500.3|24522.8|24507.8|24462.8|24447.8|212
1650376500000|2022-04-19 13:55:00|24517.8|24502.8|24567.8|24552.8|24567.8|24552.8|24512.8|24497.8|140
1650376800000|2022-04-19 14:00:00|24570.3|24555.3|24552.8|24537.8|24570.3|24555.3|24547.8|24532.8|155
1650377100000|2022-04-19 14:05:00|24555.3|24540.3|24577.8|24562.8|24577.8|24562.8|24552.8|24537.8|130
1650377400000|2022-04-19 14:10:00|24575.4|24560.4|24600.4|24585.4|24610.4|24595.4|24575.4|24560.4|217
1650377700000|2022-04-19 14:15:00|24595.4|24580.4|24600.4|24585.4|24615.4|24600.4|24570.4|24555.4|269
1650378000000|2022-04-19 14:20:00|24595.4|24580.4|24615.4|24600.4|24615.4|24600.4|24585.4|24570.4|120
1650378300000|2022-04-19 14:25:00|24610.4|24595.4|24640.4|24625.4|24640.4|24625.4|24610.4|24595.4|120
1650378600000|2022-04-19 14:30:00|24642.9|24627.9|24645.4|24630.4|24645.4|24630.4|24625.4|24610.4|110
1650378900000|2022-04-19 14:35:00|24650.4|24635.4|24665.4|24650.4|24675.4|24660.4|24645.4|24630.4|192
1650379200000|2022-04-19 14:40:00|24670.4|24655.4|24670.4|24655.4|24680.4|24665.4|24660.4|24645.4|103
1650379500000|2022-04-19 14:45:00|24667.9|24652.9|24677.9|24662.9|24685.4|24670.4|24665.4|24650.4|135
1650379800000|2022-04-19 14:50:00|24680.4|24665.4|24645.4|24630.4|24680.4|24665.4|24645.4|24630.4|221
1650380100000|2022-04-19 14:55:00|24642.9|24627.9|24635.4|24620.4|24645.4|24630.4|24627.9|24612.9|72
1650380400000|2022-04-19 15:00:00|24630.4|24615.4|24625.4|24610.4|24635.4|24620.4|24605.4|24590.4|136
1650380700000|2022-04-19 15:05:00|24620.4|24605.4|24630.4|24615.4|24645.4|24630.4|24615.4|24600.4|82
1650381000000|2022-04-19 15:10:00|24635.4|24620.4|24620.4|24605.4|24635.4|24620.4|24620.4|24605.4|99
1650381300000|2022-04-19 15:15:00|24615.4|24600.4|24630.4|24615.4|24642.9|24627.9|24610.4|24595.4|120
1650381600000|2022-04-19 15:20:00|24625.4|24610.4|24640.4|24625.4|24650.4|24635.4|24620.4|24605.4|300
1650381900000|2022-04-19 15:25:00|24645.4|24630.4|24605.4|24590.4|24645.4|24630.4|24602.9|24587.9|479
1650382200000|2022-04-19 15:30:00|24615.4|24600.4|24625.4|24610.4|24625.4|24610.4|24595.4|24580.4|625
1650382500000|2022-04-19 15:35:00|24630.4|24615.4|24642.9|24627.9|24645.4|24630.4|24615.4|24600.4|326
1650382800000|2022-04-19 15:40:00|24640.4|24625.4|24645.4|24630.4|24655.4|24640.4|24635.4|24620.4|61
1650383100000|2022-04-19 15:45:00|24647.9|24632.9|24657.9|24642.9|24660.4|24645.4|24647.9|24632.9|83
1650383400000|2022-04-19 15:50:00|24662.9|24637.9|24687.9|24667.9|24697.9|24677.9|24662.9|24637.9|42
1650383700000|2022-04-19 15:55:00|24692.9|24662.9|24662.9|24642.9|24692.9|24662.9|24662.9|24642.9|14
1650384000000|2022-04-19 16:00:00|24667.9|24647.9|24667.9|24647.9|24672.9|24652.9|24652.9|24632.9|50
1650384300000|2022-04-19 16:05:00|24672.9|24642.9|24657.9|24637.9|24672.9|24647.9|24647.9|24627.9|148
1650384600000|2022-04-19 16:10:00|24662.9|24642.9|24652.9|24627.9|24662.9|24642.9|24647.9|24627.9|7
1650384900000|2022-04-19 16:15:00|24647.9|24622.9|24657.9|24637.9|24657.9|24637.9|24647.9|24622.9|17
1650385200000|2022-04-19 16:20:00|24662.9|24642.9|24662.9|24642.9|24667.9|24642.9|24662.9|24642.9|6
1650385500000|2022-04-19 16:25:00|24667.9|24637.9|24647.9|24622.9|24667.9|24637.9|24642.9|24622.9|11
1650385800000|2022-04-19 16:30:00|24652.9|24627.9|24647.9|24627.9|24657.9|24632.9|24642.9|24622.9|6
1650386100000|2022-04-19 16:35:00|24642.9|24622.9|24622.9|24602.9|24647.9|24627.9|24622.9|24597.9|10
1650386400000|2022-04-19 16:40:00|24627.9|24607.9|24627.9|24602.9|24632.9|24607.9|24622.9|24602.9|2
1650386700000|2022-04-19 16:45:00|24622.9|24607.9|24627.9|24602.9|24632.9|24607.9|24622.9|24602.9|5
1650387000000|2022-04-19 16:50:00|24622.9|24597.9|24637.9|24612.9|24642.9|24622.9|24622.9|24597.9|7
1650387300000|2022-04-19 16:55:00|24632.9|24617.9|24632.9|24607.9|24637.9|24617.9|24627.9|24607.9|7
1650387600000|2022-04-19 17:00:00|24637.9|24612.9|24652.9|24627.9|24657.9|24632.9|24637.9|24607.9|20
1650387900000|2022-04-19 17:05:00|24657.9|24632.9|24652.9|24627.9|24662.9|24642.9|24652.9|24627.9|48
1650388200000|2022-04-19 17:10:00|24647.9|24632.9|24647.9|24627.9|24657.9|24632.9|24647.9|24622.9|10
1650388500000|2022-04-19 17:15:00|24652.9|24632.9|24652.9|24632.9|24662.9|24637.9|24652.9|24627.9|3
1650388800000|2022-04-19 17:20:00|24657.9|24627.9|24652.9|24632.9|24662.9|24637.9|24652.9|24627.9|6
1650389100000|2022-04-19 17:25:00|24647.9|24627.9|24617.9|24597.9|24652.9|24632.9|24617.9|24592.9|30
1650389400000|2022-04-19 17:30:00|24622.9|24602.9|24652.9|24632.9|24657.9|24637.9|24622.9|24602.9|11
1650389700000|2022-04-19 17:35:00|24657.9|24627.9|24657.9|24632.9|24657.9|24637.9|24647.9|24627.9|4
1650390000000|2022-04-19 17:40:00|24652.9|24627.9|24647.9|24627.9|24657.9|24632.9|24647.9|24622.9|2
1650390300000|2022-04-19 17:45:00|24642.9|24622.9|24662.9|24642.9|24662.9|24642.9|24642.9|24617.9|8
1650390600000|2022-04-19 17:50:00|24667.9|24647.9|24677.9|24657.9|24682.9|24657.9|24667.9|24647.9|14
1650390900000|2022-04-19 17:55:00|24682.9|24662.9|24677.9|24657.9|24692.9|24667.9|24677.9|24652.9|6
1650391200000|2022-04-19 18:00:00|24672.9|24652.9|24672.9|24647.9|24682.9|24662.9|24667.9|24642.9|3
1650391500000|2022-04-19 18:05:00|24667.9|24642.9|24662.9|24642.9|24672.9|24652.9|24657.9|24637.9|5
1650391800000|2022-04-19 18:10:00|24657.9|24637.9|24652.9|24627.9|24662.9|24637.9|24632.9|24607.9|6
1650392100000|2022-04-19 18:15:00|24647.9|24622.9|24647.9|24627.9|24652.9|24627.9|24642.9|24622.9|1
1650392400000|2022-04-19 18:20:00|24642.9|24617.9|24657.9|24632.9|24657.9|24637.9|24637.9|24612.9|7
1650392700000|2022-04-19 18:25:00|24652.9|24627.9|24660.4|24645.4|24662.9|24645.4|24637.9|24617.9|8
1650393000000|2022-04-19 18:30:00|24662.9|24647.9|24645.4|24630.4|24665.4|24650.4|24645.4|24630.4|7
1650393300000|2022-04-19 18:35:00|24650.4|24635.4|24657.9|24642.9|24662.9|24647.9|24640.4|24625.4|6
1650393600000|2022-04-19 18:40:00|24660.4|24645.4|24665.4|24650.4|24670.4|24655.4|24652.9|24637.9|9
1650393900000|2022-04-19 18:45:00|24667.9|24652.9|24667.9|24652.9|24670.4|24655.4|24665.4|24650.4|2
1650394200000|2022-04-19 18:50:00|24670.4|24655.4|24655.4|24640.4|24677.9|24662.9|24655.4|24640.4|1
1650394500000|2022-04-19 18:55:00|24660.4|24645.4|24670.4|24655.4|24672.9|24657.9|24655.4|24640.4|4
1650394800000|2022-04-19 19:00:00|24667.9|24652.9|24665.4|24650.4|24680.4|24665.4|24665.4|24650.4|7
1650395100000|2022-04-19 19:05:00|24662.9|24647.9|24675.4|24660.4|24680.4|24665.4|24657.9|24642.9|4
1650395400000|2022-04-19 19:10:00|24672.9|24657.9|24720.4|24705.4|24720.4|24705.4|24670.4|24655.4|39
1650395700000|2022-04-19 19:15:00|24717.9|24702.9|24710.4|24695.4|24730.4|24715.4|24705.4|24690.4|27
1650396000000|2022-04-19 19:20:00|24715.4|24700.4|24717.9|24702.9|24722.9|24707.9|24705.4|24690.4|20
1650396300000|2022-04-19 19:25:00|24715.4|24700.4|24710.4|24695.4|24720.4|24705.4|24707.9|24692.9|20
1650396600000|2022-04-19 19:30:00|24712.9|24697.9|24725.4|24710.4|24737.9|24722.9|24707.9|24692.9|21
1650396900000|2022-04-19 19:35:00|24722.9|24707.9|24740.4|24725.4|24745.4|24730.4|24720.4|24705.4|38
1650397200000|2022-04-19 19:40:00|24737.9|24722.9|24715.4|24700.4|24737.9|24722.9|24712.9|24697.9|13
1650397500000|2022-04-19 19:45:00|24710.4|24695.4|24715.4|24700.4|24722.9|24707.9|24707.9|24692.9|33
1650397800000|2022-04-19 19:50:00|24717.9|24702.9|24732.9|24717.9|24750.4|24735.4|24717.9|24702.9|40
1650398100000|2022-04-19 19:55:00|24730.4|24715.4|24765.4|24750.4|24765.4|24750.4|24715.4|24700.4|36
1650398400000|2022-04-19 20:00:00|24773.1|24733.1|24672|24632|24776.4|24736.4|24667.5|24627.5|0
1650398700000|2022-04-19 20:05:00|24670.8|24630.8|24671.7|24631.7|24687.5|24647.5|24670.1|24630.1|0
1650399000000|2022-04-19 20:10:00|24674.2|24634.2|24644.2|24604.2|24675.5|24635.5|24640.9|24600.9|0
1650399300000|2022-04-19 20:15:00|24644.8|24604.8|24680|24640|24684.6|24644.6|24644.8|24604.8|0
1650399600000|2022-04-19 20:20:00|24680.1|24640.1|24690.4|24650.4|24692.9|24652.9|24680|24640|0
1650399900000|2022-04-19 20:25:00|24690.3|24650.3|24680|24640|24690.4|24650.4|24680|24640|0
1650400200000|2022-04-19 20:30:00|24678.8|24638.8|24681.3|24641.3|24685.8|24645.8|24678.8|24638.8|0
1650400500000|2022-04-19 20:35:00|24681.4|24641.4|24683.3|24643.3|24685.8|24645.8|24678.8|24638.8|0
1650400800000|2022-04-19 20:40:00|24684.6|24644.6|24680|24640|24689.1|24649.1|24680|24640|0
1650401100000|2022-04-19 20:45:00|24680.1|24640.1|24680|24640|24683.3|24643.3|24678.8|24638.8|0
1650401400000|2022-04-19 20:50:00|24680.1|24640.1|24682|24642|24682|24642|24678.8|24638.8|0
1650401700000|2022-04-19 20:55:00|24683.3|24643.3|24681.4|24641.4|24684.6|24644.6|24678.8|24638.8|0
1650402000000|2022-04-19 21:00:00|24682|24642|24679.4|24639.4|24682.6|24642.6|24679.4|24639.4|0
1650402300000|2022-04-19 21:05:00|24678.8|24638.8|24680|24640|24680|24640|24678.1|24638.1|0
1650402600000|2022-04-19 21:10:00|24680.1|24640.1|24677.9|24637.9|24680.1|24640.1|24677.3|24637.3|0
1650402900000|2022-04-19 21:15:00|24677.3|24637.3|24674|24634|24679.8|24639.8|24674|24634|0
1650403200000|2022-04-19 21:20:00|24674.7|24634.7|24675.3|24635.3|24676|24636|24674|24634|0
1650403500000|2022-04-19 21:25:00|24676|24636|24670.7|24630.7|24676|24636|24670.4|24630.4|0
1650403800000|2022-04-19 21:30:00|24671.3|24631.3|24668.8|24628.8|24671.3|24631.3|24666.2|24626.2|0
1650404100000|2022-04-19 21:35:00|24670.1|24630.1|24671.4|24631.4|24671.4|24631.4|24668.8|24628.8|0
1650404400000|2022-04-19 21:40:00|24671.3|24631.3|24669.4|24629.4|24671.3|24631.3|24667.5|24627.5|0
1650404700000|2022-04-19 21:45:00|24670.1|24630.1|24670.7|24630.7|24670.7|24630.7|24670.1|24630.1|0
1650405000000|2022-04-19 21:50:00|24670.1|24630.1|24670.1|24630.1|24670.7|24630.7|24669.4|24629.4|0
1650405300000|2022-04-19 21:55:00|24670|24630|24668.8|24628.8|24672.6|24632.6|24668.8|24628.8|0
1650405600000|2022-04-19 22:00:00|24668.9|24628.9|24668.8|24628.8|24675.9|24635.9|24664.9|24624.9|0
1650405900000|2022-04-19 22:05:00|24670.1|24630.1|24682.9|24642.9|24683.6|24643.6|24667.5|24627.5|0
1650406200000|2022-04-19 22:10:00|24683|24643|24686.2|24646.2|24687.5|24647.5|24680.4|24640.4|0
1650406500000|2022-04-19 22:15:00|24686.8|24646.8|24693.3|24653.3|24695.2|24655.2|24686.2|24646.2|0
1650406800000|2022-04-19 22:20:00|24694.5|24654.5|24710.1|24670.1|24710.1|24670.1|24686.2|24646.2|0
1650407100000|2022-04-19 22:25:00|24717.9|24677.9|24719.1|24679.1|24721.7|24681.7|24713.3|24673.3|0
1650407400000|2022-04-19 22:30:00|24719.2|24679.2|24728.2|24688.2|24728.2|24688.2|24719.1|24679.1|0
1650407700000|2022-04-19 22:35:00|24728.1|24688.1|24734|24694|24737.8|24697.8|24727.5|24687.5|0
1650408000000|2022-04-19 22:40:00|24733.9|24693.9|24728.2|24688.2|24734|24694|24727.5|24687.5|0
1650408300000|2022-04-19 22:45:00|24728.8|24688.8|24726.2|24686.2|24730.7|24690.7|24726.2|24686.2|0
1650408600000|2022-04-19 22:50:00|24724.9|24684.9|24723.7|24683.7|24727.5|24687.5|24721.7|24681.7|0
1650408900000|2022-04-19 22:55:00|24724.3|24684.3|24721.7|24681.7|24727.5|24687.5|24717.9|24677.9|0
1650409200000|2022-04-19 23:00:00|24722.4|24682.4|24712.1|24672.1|24723.7|24683.7|24707.5|24667.5|0
1650409500000|2022-04-19 23:05:00|24713.3|24673.3|24710.1|24670.1|24713.3|24673.3|24707.5|24667.5|0
1650409800000|2022-04-19 23:10:00|24710.8|24670.8|24709.7|24669.7|24712.1|24672.1|24706.2|24666.2|0
1650410100000|2022-04-19 23:15:00|24709.6|24669.6|24710.3|24670.3|24711.6|24671.6|24707.1|24667.1|0
1650410400000|2022-04-19 23:20:00|24710.4|24670.4|24711.4|24671.4|24716.1|24676.1|24710.3|24670.3|0
1650410700000|2022-04-19 23:25:00|24711.5|24671.5|24701.1|24661.1|24712.7|24672.7|24699.8|24659.8|0
1650411000000|2022-04-19 23:30:00|24701.2|24661.2|24697.9|24657.9|24705|24665|24697.9|24657.9|0
1650411300000|2022-04-19 23:35:00|24698.6|24658.6|24705.6|24665.6|24706.9|24666.9|24694|24654|0
1650411600000|2022-04-19 23:40:00|24705.7|24665.7|24716|24676|24716|24676|24705.7|24665.7|0
1650411900000|2022-04-19 23:45:00|24715.9|24675.9|24710.2|24670.2|24719.8|24679.8|24709.5|24669.5|0
1650412200000|2022-04-19 23:50:00|24710.8|24670.8|24715.3|24675.3|24718.5|24678.5|24709.5|24669.5|0
1650412500000|2022-04-19 23:55:00|24716|24676|24715.3|24675.3|24718.5|24678.5|24710.2|24670.2|0
1650412800000|2022-04-20 00:00:00|24714|24674|24714.9|24674.9|24731|24691|24709.1|24669.1|0
1650413100000|2022-04-20 00:05:00|24714.2|24674.2|24711|24671|24718.1|24678.1|24706.5|24666.5|0
1650413400000|2022-04-20 00:10:00|24711.1|24671.1|24716.8|24676.8|24719.4|24679.4|24710.4|24670.4|0
1650413700000|2022-04-20 00:15:00|24716.2|24676.2|24724.1|24684.1|24737.1|24697.1|24705.5|24665.5|0
1650414000000|2022-04-20 00:20:00|24724.2|24684.2|24736.8|24696.8|24736.9|24696.9|24724.1|24684.1|0
1650414300000|2022-04-20 00:25:00|24736.9|24696.9|24749.4|24709.4|24755.8|24715.8|24736.8|24696.8|0
1650414600000|2022-04-20 00:30:00|24749.5|24709.5|24761.9|24721.9|24768.3|24728.3|24743.1|24703.1|0
1650414900000|2022-04-20 00:35:00|24762|24722|24774.6|24734.6|24774.7|24734.7|24755.6|24715.6|0
1650415200000|2022-04-20 00:40:00|24774.7|24734.7|24755.8|24715.8|24774.7|24734.7|24755.8|24715.8|0
1650415500000|2022-04-20 00:45:00|24755.9|24715.9|24749.5|24709.5|24755.9|24715.9|24749.4|24709.4|0
1650415800000|2022-04-20 00:50:00|24749.4|24709.4|24755.8|24715.8|24762.1|24722.1|24743.1|24703.1|0
1650416100000|2022-04-20 00:55:00|24758.9|24718.9|24759|24719|24768.4|24728.4|24755.7|24715.7|0
1650416400000|2022-04-20 01:00:00|24755.9|24715.9|24762.1|24722.1|24775|24735|24755.8|24715.8|0
1650416700000|2022-04-20 01:05:00|24762.2|24722.2|24755.8|24715.8|24762.2|24722.2|24749.5|24709.5|0
1650417000000|2022-04-20 01:10:00|24755.9|24715.9|24743.2|24703.2|24762.1|24722.1|24743.2|24703.2|0
1650417300000|2022-04-20 01:15:00|24744.3|24704.3|24687.4|24647.4|24744.4|24704.4|24681.1|24641.1|0
1650417600000|2022-04-20 01:20:00|24685|24645|24687.5|24647.5|24693.8|24653.8|24674.8|24634.8|0
1650417900000|2022-04-20 01:25:00|24686.3|24646.3|24674.9|24634.9|24687.5|24647.5|24662.2|24622.2|0
1650418200000|2022-04-20 01:30:00|24676.7|24636.7|24654.6|24614.6|24686.3|24646.3|24654.5|24614.5|0
1650418500000|2022-04-20 01:35:00|24654.5|24614.5|24673.6|24633.6|24686.3|24646.3|24654.5|24614.5|0
1650418800000|2022-04-20 01:40:00|24670.5|24630.5|24673.6|24633.6|24680|24640|24670.5|24630.5|0
1650419100000|2022-04-20 01:45:00|24673.5|24633.5|24679.8|24639.8|24686.2|24646.2|24667.2|24627.2|0
1650419400000|2022-04-20 01:50:00|24679.9|24639.9|24679.9|24639.9|24686.3|24646.3|24673.6|24633.6|0
1650419700000|2022-04-20 01:55:00|24680|24640|24661.2|24621.2|24683.2|24643.2|24661.2|24621.2|0
1650420000000|2022-04-20 02:00:00|24662.4|24622.4|24668.6|24628.6|24675|24635|24656|24616|0
1650420300000|2022-04-20 02:05:00|24668.7|24628.7|24694|24654|24700.3|24660.3|24662.4|24622.4|0
1650420600000|2022-04-20 02:10:00|24693.9|24653.9|24687.7|24647.7|24706.6|24666.6|24681.3|24641.3|0
1650420900000|2022-04-20 02:15:00|24686.6|24646.6|24686.6|24646.6|24699.2|24659.2|24686.5|24646.5|0
1650421200000|2022-04-20 02:20:00|24686.5|24646.5|24686.5|24646.5|24692.8|24652.8|24680.1|24640.1|0
1650421500000|2022-04-20 02:25:00|24686.4|24646.4|24699.3|24659.3|24705.6|24665.6|24680.1|24640.1|0
1650421800000|2022-04-20 02:30:00|24699.2|24659.2|24699.1|24659.1|24699.2|24659.2|24683.3|24643.3|0
1650422100000|2022-04-20 02:35:00|24696|24656|24699.1|24659.1|24699.1|24659.1|24692.7|24652.7|0
1650422400000|2022-04-20 02:40:00|24692.8|24652.8|24686.5|24646.5|24692.9|24652.9|24683.4|24643.4|0
1650422700000|2022-04-20 02:45:00|24686.4|24646.4|24692.8|24652.8|24699.2|24659.2|24686.4|24646.4|0
1650423000000|2022-04-20 02:50:00|24692.9|24652.9|24692.8|24652.8|24699.1|24659.1|24686.5|24646.5|0
1650423300000|2022-04-20 02:55:00|24692.9|24652.9|24705.6|24665.6|24705.6|24665.6|24692.9|24652.9|0
1650423600000|2022-04-20 03:00:00|24705.7|24665.7|24712|24672|24718.4|24678.4|24705.6|24665.6|0
1650423900000|2022-04-20 03:05:00|24718.2|24678.2|24712|24672|24718.3|24678.3|24705.6|24665.6|0
1650424200000|2022-04-20 03:10:00|24715.1|24675.1|24705.6|24665.6|24718.3|24678.3|24692.9|24652.9|0
1650424500000|2022-04-20 03:15:00|24705.5|24665.5|24705.5|24665.5|24705.6|24665.6|24686.5|24646.5|0
1650424800000|2022-04-20 03:20:00|24711.8|24671.8|24711.8|24671.8|24718.2|24678.2|24705.5|24665.5|0
1650425100000|2022-04-20 03:25:00|24711.9|24671.9|24712|24672|24718.3|24678.3|24711.8|24671.8|0
1650425400000|2022-04-20 03:30:00|24711.9|24671.9|24705.4|24665.4|24712|24672|24699.1|24659.1|0
1650425700000|2022-04-20 03:35:00|24705.5|24665.5|24718.1|24678.1|24721.2|24681.2|24705.4|24665.4|0
1650426000000|2022-04-20 03:40:00|24718|24678|24718|24678|24724.4|24684.4|24711.7|24671.7|0
1650426300000|2022-04-20 03:45:00|24717.9|24677.9|24718.2|24678.2|24724.4|24684.4|24711.7|24671.7|0
1650426600000|2022-04-20 03:50:00|24724.4|24684.4|24737.4|24697.4|24737.4|24697.4|24718.1|24678.1|0
1650426900000|2022-04-20 03:55:00|24737.3|24697.3|24737.4|24697.4|24743.6|24703.6|24737.2|24697.2|0
1650427200000|2022-04-20 04:00:00|24737.5|24697.5|24724.7|24684.7|24737.5|24697.5|24724.7|24684.7|0
1650427500000|2022-04-20 04:05:00|24724.8|24684.8|24724.7|24684.7|24731|24691|24724.7|24684.7|0
1650427800000|2022-04-20 04:10:00|24724.8|24684.8|24718.4|24678.4|24724.8|24684.8|24712|24672|0
1650428100000|2022-04-20 04:15:00|24718.5|24678.5|24724.6|24684.6|24724.7|24684.7|24718.4|24678.4|0
1650428400000|2022-04-20 04:20:00|24724.7|24684.7|24730.9|24690.9|24730.9|24690.9|24718.2|24678.2|0
1650428700000|2022-04-20 04:25:00|24730.8|24690.8|24737.2|24697.2|24737.3|24697.3|24730.8|24690.8|0
1650429000000|2022-04-20 04:30:00|24737.1|24697.1|24737.3|24697.3|24743.5|24703.5|24737.1|24697.1|0
1650429300000|2022-04-20 04:35:00|24743.6|24703.6|24737.2|24697.2|24743.6|24703.6|24737.2|24697.2|0
1650429600000|2022-04-20 04:40:00|24737.3|24697.3|24743.6|24703.6|24743.6|24703.6|24737.2|24697.2|0
1650429900000|2022-04-20 04:45:00|24743.5|24703.5|24743.5|24703.5|24743.6|24703.6|24737.2|24697.2|0
1650430200000|2022-04-20 04:50:00|24743.4|24703.4|24737.1|24697.1|24743.4|24703.4|24737|24697|0
1650430500000|2022-04-20 04:55:00|24737|24697|24737.1|24697.1|24743.4|24703.4|24737|24697|0
1650430800000|2022-04-20 05:00:00|24743.4|24703.4|24686.7|24646.7|24762.3|24722.3|24680.4|24640.4|0
1650431100000|2022-04-20 05:05:00|24693|24653|24686.8|24646.8|24711.9|24671.9|24680.5|24640.5|0
1650431400000|2022-04-20 05:10:00|24683.7|24643.7|24680.6|24640.6|24683.7|24643.7|24667.9|24627.9|0
1650431700000|2022-04-20 05:15:00|24680.5|24640.5|24661.6|24621.6|24680.7|24640.7|24661.6|24621.6|0
1650432000000|2022-04-20 05:20:00|24661.7|24621.7|24674|24634|24680.3|24640.3|24655.3|24615.3|0
1650432300000|2022-04-20 05:25:00|24673.9|24633.9|24717.7|24677.7|24717.7|24677.7|24667.6|24627.6|0
1650432600000|2022-04-20 05:30:00|24717.8|24677.8|24692.8|24652.8|24730.4|24690.4|24692.8|24652.8|0
1650432900000|2022-04-20 05:35:00|24686.6|24646.6|24692.9|24652.9|24699.2|24659.2|24680.2|24640.2|0
1650433200000|2022-04-20 05:40:00|24696.1|24656.1|24730.8|24690.8|24743.3|24703.3|24692.9|24652.9|0
1650433500000|2022-04-20 05:45:00|24730.9|24690.9|24743.1|24703.1|24743.1|24703.1|24711.8|24671.8|0
1650433800000|2022-04-20 05:50:00|24743.2|24703.2|24749.3|24709.3|24761.9|24721.9|24743|24703|0
1650434100000|2022-04-20 05:55:00|24755.5|24715.5|24755.8|24715.8|24758.7|24718.7|24743.1|24703.1|0
1650434400000|2022-04-20 06:00:00|24749.5|24709.5|24692.9|24677.9|24762.1|24722.1|24690.4|24675.4|74
1650434700000|2022-04-20 06:05:00|24690.4|24675.4|24655.4|24640.4|24697.9|24682.9|24652.9|24637.9|76
1650435000000|2022-04-20 06:10:00|24650.4|24635.4|24655.4|24640.4|24662.9|24647.9|24650.4|24635.4|21
1650435300000|2022-04-20 06:15:00|24652.9|24637.9|24642.9|24627.9|24655.4|24640.4|24635.4|24620.4|28
1650435600000|2022-04-20 06:20:00|24640.4|24625.4|24650.4|24635.4|24657.9|24642.9|24635.4|24620.4|15
1650435900000|2022-04-20 06:25:00|24647.9|24632.9|24627.9|24612.9|24652.9|24637.9|24625.4|24610.4|18
1650436200000|2022-04-20 06:30:00|24630.4|24615.4|24652.9|24637.9|24657.9|24642.9|24630.4|24615.4|43
1650436500000|2022-04-20 06:35:00|24650.4|24635.4|24662.9|24647.9|24665.4|24650.4|24645.4|24630.4|16
1650436800000|2022-04-20 06:40:00|24665.4|24650.4|24655.4|24640.4|24667.9|24652.9|24652.9|24637.9|12
1650437100000|2022-04-20 06:45:00|24657.9|24642.9|24672.9|24657.9|24680.4|24665.4|24655.4|24640.4|35
1650437400000|2022-04-20 06:50:00|24675.4|24660.4|24672.9|24657.9|24682.9|24667.9|24657.9|24642.9|61
1650437700000|2022-04-20 06:55:00|24675.4|24660.4|24677.9|24662.9|24677.9|24662.9|24657.9|24642.9|48
1650438000000|2022-04-20 07:00:00|24687.9|24672.9|24640.4|24625.4|24687.9|24672.9|24610.4|24595.4|477
1650438300000|2022-04-20 07:05:00|24645.4|24630.4|24702.9|24687.9|24730.4|24715.4|24635.4|24620.4|387
1650438600000|2022-04-20 07:10:00|24700.4|24685.4|24700.4|24685.4|24740.4|24725.4|24690.4|24675.4|277
1650438900000|2022-04-20 07:15:00|24702.9|24687.9|24730.4|24715.4|24730.4|24715.4|24695.4|24680.4|231
1650439200000|2022-04-20 07:20:00|24727.9|24712.9|24670.4|24655.4|24735.4|24720.4|24647.9|24632.9|287
1650439500000|2022-04-20 07:25:00|24665.4|24650.4|24675.4|24660.4|24692.9|24677.9|24630.4|24615.4|172
1650439800000|2022-04-20 07:30:00|24672.9|24657.9|24700.4|24685.4|24700.4|24685.4|24672.9|24657.9|160
1650440100000|2022-04-20 07:35:00|24702.9|24687.9|24705.4|24690.4|24710.4|24695.4|24680.4|24665.4|107
1650440400000|2022-04-20 07:40:00|24706.1|24691.1|24696.1|24681.1|24721.1|24706.1|24691.1|24676.1|94
1650440700000|2022-04-20 07:45:00|24693.6|24678.6|24711.1|24696.1|24721.1|24706.1|24681.1|24666.1|89
1650441000000|2022-04-20 07:50:00|24713.6|24698.6|24741.1|24726.1|24756.1|24741.1|24713.6|24698.6|133
1650441300000|2022-04-20 07:55:00|24743.6|24728.6|24731.1|24716.1|24743.6|24728.6|24721.1|24706.1|117
1650441600000|2022-04-20 08:00:00|24726.1|24711.1|24691.1|24676.1|24731.1|24716.1|24686.1|24671.1|107
1650441900000|2022-04-20 08:05:00|24693.6|24678.6|24711.1|24696.1|24716.1|24701.1|24681.1|24666.1|102
1650442200000|2022-04-20 08:10:00|24703.6|24688.6|24706.1|24691.1|24721.1|24706.1|24696.1|24681.1|92
1650442500000|2022-04-20 08:15:00|24703.6|24688.6|24703.6|24688.6|24718.6|24703.6|24696.1|24681.1|64
1650442800000|2022-04-20 08:20:00|24701.1|24686.1|24731.1|24716.1|24731.1|24716.1|24701.1|24686.1|93
1650443100000|2022-04-20 08:25:00|24728.6|24713.6|24726.1|24711.1|24731.1|24716.1|24716.1|24701.1|57
1650443400000|2022-04-20 08:30:00|24721.1|24706.1|24743.6|24728.6|24746.1|24731.1|24711.1|24696.1|87
1650443700000|2022-04-20 08:35:00|24746.1|24731.1|24751.1|24736.1|24761.1|24746.1|24741.1|24726.1|85
1650444000000|2022-04-20 08:40:00|24758.6|24743.6|24751.1|24736.1|24761.1|24746.1|24751.1|24736.1|80
1650444300000|2022-04-20 08:45:00|24753.6|24738.6|24731.1|24716.1|24753.6|24738.6|24723.6|24708.6|63
1650444600000|2022-04-20 08:50:00|24728.6|24713.6|24743.6|24728.6|24746.1|24731.1|24716.1|24701.1|84
1650444900000|2022-04-20 08:55:00|24741.1|24726.1|24776.1|24761.1|24783.6|24768.6|24728.6|24713.6|197
1650445200000|2022-04-20 09:00:00|24781.1|24766.1|24811.1|24796.1|24816.1|24801.1|24776.1|24761.1|226
1650445500000|2022-04-20 09:05:00|24808.6|24793.6|24816.1|24801.1|24833.6|24818.6|24806.1|24791.1|216
1650445800000|2022-04-20 09:10:00|24818.6|24803.6|24783.6|24768.6|24831.1|24816.1|24781.1|24766.1|155
1650446100000|2022-04-20 09:15:00|24786.1|24771.1|24821.1|24806.1|24826.1|24811.1|24773.6|24758.6|192
1650446400000|2022-04-20 09:20:00|24818.6|24803.6|24841.1|24826.1|24846.1|24831.1|24818.6|24803.6|155
1650446700000|2022-04-20 09:25:00|24838.6|24823.6|24846.1|24831.1|24861.1|24846.1|24836.1|24821.1|141
1650447000000|2022-04-20 09:30:00|24843.6|24828.6|24851.1|24836.1|24851.1|24836.1|24836.1|24821.1|74
1650447300000|2022-04-20 09:35:00|24856.1|24841.1|24861.1|24846.1|24881.1|24866.1|24846.1|24831.1|260
1650447600000|2022-04-20 09:40:00|24858.6|24843.6|24896.1|24881.1|24908.6|24893.6|24858.6|24843.6|214
1650447900000|2022-04-20 09:45:00|24893.6|24878.6|24891.1|24876.1|24921.1|24906.1|24891.1|24876.1|192
1650448200000|2022-04-20 09:50:00|24888.6|24873.6|24896.1|24881.1|24908.6|24893.6|24881.1|24866.1|122
1650448500000|2022-04-20 09:55:00|24901.1|24886.1|24891.1|24876.1|24901.1|24886.1|24871.1|24856.1|185
1650448800000|2022-04-20 10:00:00|24888.6|24873.6|24876.1|24861.1|24896.1|24881.1|24866.1|24851.1|121
1650449100000|2022-04-20 10:05:00|24878.6|24863.6|24896.1|24881.1|24896.1|24881.1|24868.6|24853.6|46
1650449400000|2022-04-20 10:10:00|24898.6|24883.6|24898.6|24883.6|24901.1|24886.1|24896.1|24881.1|48
1650449700000|2022-04-20 10:15:00|24901.1|24886.1|24891.1|24876.1|24908.6|24893.6|24883.6|24868.6|102
1650450000000|2022-04-20 10:20:00|24888.6|24873.6|24896.1|24881.1|24911.1|24896.1|24881.1|24866.1|93
1650450300000|2022-04-20 10:25:00|24898.6|24883.6|24908.6|24893.6|24911.1|24896.1|24896.1|24881.1|170
1650450600000|2022-04-20 10:30:00|24911.1|24896.1|24911.1|24896.1|24926.1|24911.1|24903.6|24888.6|152
1650450900000|2022-04-20 10:35:00|24908.6|24893.6|24903.6|24888.6|24911.1|24896.1|24891.1|24876.1|62
1650451200000|2022-04-20 10:40:00|24906.1|24891.1|24908.6|24893.6|24908.6|24893.6|24896.1|24881.1|39
1650451500000|2022-04-20 10:45:00|24906.1|24891.1|24876.1|24861.1|24916.1|24901.1|24871.1|24856.1|65
1650451800000|2022-04-20 10:50:00|24878.6|24863.6|24906.1|24891.1|24906.1|24891.1|24871.1|24856.1|69
1650452100000|2022-04-20 10:55:00|24903.6|24888.6|24888.6|24873.6|24908.6|24893.6|24886.1|24871.1|76
1650452400000|2022-04-20 11:00:00|24886.1|24871.1|24886.1|24871.1|24891.1|24876.1|24858.6|24843.6|158
1650452700000|2022-04-20 11:05:00|24888.6|24873.6|24858.6|24843.6|24888.6|24873.6|24853.6|24838.6|64
1650453000000|2022-04-20 11:10:00|24856.1|24841.1|24846.1|24831.1|24858.6|24843.6|24836.1|24821.1|69
1650453300000|2022-04-20 11:15:00|24848.6|24833.6|24848.6|24833.6|24853.6|24838.6|24836.1|24821.1|37
1650453600000|2022-04-20 11:20:00|24846.1|24831.1|24848.6|24833.6|24853.6|24838.6|24836.1|24821.1|36
1650453900000|2022-04-20 11:25:00|24851.1|24836.1|24866.1|24851.1|24866.1|24851.1|24848.6|24833.6|19
1650454200000|2022-04-20 11:30:00|24861.1|24846.1|24843.6|24828.6|24866.1|24851.1|24841.1|24826.1|41
1650454500000|2022-04-20 11:35:00|24846.1|24831.1|24846.1|24831.1|24851.1|24836.1|24836.1|24821.1|51
1650454800000|2022-04-20 11:40:00|24843.6|24828.6|24839.6|24824.6|24848.6|24833.6|24832.1|24817.1|34
1650455100000|2022-04-20 11:45:00|24837.1|24822.1|24857.3|24842.3|24859.6|24844.6|24837.1|24822.1|72
1650455400000|2022-04-20 11:50:00|24862.3|24847.3|24857.3|24842.3|24897.3|24882.3|24847.3|24832.3|125
1650455700000|2022-04-20 11:55:00|24862.3|24847.3|24872.3|24857.3|24882.3|24867.3|24859.8|24844.8|69
1650456000000|2022-04-20 12:00:00|24867.3|24852.3|24879.8|24864.8|24882.3|24867.3|24867.3|24852.3|61
1650456300000|2022-04-20 12:05:00|24877.3|24862.3|24872.3|24857.3|24882.3|24867.3|24852.3|24837.3|92
1650456600000|2022-04-20 12:10:00|24877.3|24862.3|24867.3|24852.3|24877.3|24862.3|24862.3|24847.3|66
1650456900000|2022-04-20 12:15:00|24869.8|24854.8|24862.3|24847.3|24869.8|24854.8|24847.3|24832.3|106
1650457200000|2022-04-20 12:20:00|24864.8|24849.8|24847.3|24832.3|24877.3|24862.3|24847.3|24832.3|67
1650457500000|2022-04-20 12:25:00|24842.3|24827.3|24887.3|24872.3|24889.8|24874.8|24842.3|24827.3|93
1650457800000|2022-04-20 12:30:00|24884.8|24869.8|24902.3|24887.3|24907.3|24892.3|24884.8|24869.8|89
1650458100000|2022-04-20 12:35:00|24907.3|24892.3|24904.8|24889.8|24912.3|24897.3|24899.8|24884.8|128
1650458400000|2022-04-20 12:40:00|24902.3|24887.3|24902.3|24887.3|24927.3|24912.3|24902.3|24887.3|88
1650458700000|2022-04-20 12:45:00|24907.3|24892.3|24902.3|24887.3|24912.3|24897.3|24897.3|24882.3|90
1650459000000|2022-04-20 12:50:00|24904.8|24889.8|24917.3|24902.3|24919.8|24904.8|24889.8|24874.8|102
1650459300000|2022-04-20 12:55:00|24919.8|24904.8|24927.3|24912.3|24932.3|24917.3|24912.3|24897.3|107
1650459600000|2022-04-20 13:00:00|24924.8|24909.8|24927.3|24912.3|24932.3|24917.3|24922.3|24907.3|101
1650459900000|2022-04-20 13:05:00|24929.8|24914.8|24914.8|24899.8|24934.8|24919.8|24912.3|24897.3|108
1650460200000|2022-04-20 13:10:00|24912.3|24897.3|24904.8|24889.8|24917.3|24902.3|24897.3|24882.3|130
1650460500000|2022-04-20 13:15:00|24907.3|24892.3|24912.3|24897.3|24917.3|24902.3|24902.3|24887.3|101
1650460800000|2022-04-20 13:20:00|24907.3|24892.3|24917.3|24902.3|24917.3|24902.3|24902.3|24887.3|91
1650461100000|2022-04-20 13:25:00|24914.8|24899.8|24922.3|24907.3|24922.3|24907.3|24909.8|24894.8|110
1650461400000|2022-04-20 13:30:00|24927.3|24912.3|24912.3|24897.3|24942.3|24927.3|24902.3|24887.3|191
1650461700000|2022-04-20 13:35:00|24914.8|24899.8|24917.3|24902.3|24937.3|24922.3|24907.3|24892.3|247
1650462000000|2022-04-20 13:40:00|24922.3|24907.3|24872.3|24857.3|24922.3|24907.3|24872.3|24857.3|205
1650462300000|2022-04-20 13:45:00|24887.3|24872.3|24882.3|24867.3|24892.3|24877.3|24867.3|24852.3|117
1650462600000|2022-04-20 13:50:00|24879.8|24864.8|24877.3|24862.3|24889.8|24874.8|24862.3|24847.3|108
1650462900000|2022-04-20 13:55:00|24882.3|24867.3|24867.3|24852.3|24882.3|24867.3|24847.3|24832.3|116
1650463200000|2022-04-20 14:00:00|24862.3|24847.3|24872.3|24857.3|24887.3|24872.3|24854.8|24839.8|172
1650463500000|2022-04-20 14:05:00|24869.8|24854.8|24859.8|24844.8|24877.3|24862.3|24842.3|24827.3|134
1650463800000|2022-04-20 14:10:00|24855.5|24840.5|24880.5|24865.5|24888|24873|24853|24838|210
1650464100000|2022-04-20 14:15:00|24883|24868|24878|24863|24898|24883|24878|24863|165
1650464400000|2022-04-20 14:20:00|24880.5|24865.5|24870.5|24855.5|24903|24888|24865.5|24850.5|195
1650464700000|2022-04-20 14:25:00|24873|24858|24888|24873|24888|24873|24863|24848|877
1650465000000|2022-04-20 14:30:00|24893|24878|24898|24883|24903|24888|24878|24863|118
1650465300000|2022-04-20 14:35:00|24900.5|24885.5|24898|24883|24903|24888|24893|24878|83
1650465600000|2022-04-20 14:40:00|24900.5|24885.5|24923|24908|24928|24913|24898|24883|90
1650465900000|2022-04-20 14:45:00|24925.5|24910.5|24908|24893|24928|24913|24903|24888|95
1650466200000|2022-04-20 14:50:00|24903|24888|24928|24913|24928|24913|24903|24888|854
1650466500000|2022-04-20 14:55:00|24930.5|24915.5|24918|24903|24930.5|24915.5|24908|24893|64
1650466800000|2022-04-20 15:00:00|24913|24898|24888|24873|24913|24898|24888|24873|124
1650467100000|2022-04-20 15:05:00|24883|24868|24883|24868|24895.5|24880.5|24883|24868|90
1650467400000|2022-04-20 15:10:00|24878|24863|24888|24873|24888|24873|24873|24858|104
1650467700000|2022-04-20 15:15:00|24885.5|24870.5|24873|24858|24888|24873|24868|24853|120
1650468000000|2022-04-20 15:20:00|24875.5|24860.5|24863|24848|24883|24868|24860.5|24845.5|161
1650468300000|2022-04-20 15:25:00|24858|24843|24888|24873|24888|24873|24855.5|24840.5|175
1650468600000|2022-04-20 15:30:00|24890.5|24875.5|24890.5|24875.5|24918|24903|24873|24858|419
1650468900000|2022-04-20 15:35:00|24888|24873|24908|24893|24923|24908|24883|24868|236
1650469200000|2022-04-20 15:40:00|24910.5|24895.5|24913|24898|24920.5|24905.5|24903|24888|200
1650469500000|2022-04-20 15:45:00|24915.5|24900.5|24898|24883|24918|24903|24890.5|24875.5|18
1650469800000|2022-04-20 15:50:00|24900.5|24880.5|24885.5|24860.5|24905.5|24880.5|24875.5|24855.5|24
1650470100000|2022-04-20 15:55:00|24890.5|24865.5|24890.5|24870.5|24900.5|24880.5|24885.5|24860.5|28
1650470400000|2022-04-20 16:00:00|24895.5|24875.5|24895.5|24870.5|24895.5|24875.5|24885.5|24865.5|29
1650470700000|2022-04-20 16:05:00|24890.5|24875.5|24870.5|24850.5|24895.5|24875.5|24865.5|24845.5|43
1650471000000|2022-04-20 16:10:00|24865.5|24845.5|24850.5|24830.5|24865.5|24850.5|24850.5|24825.5|24
1650471300000|2022-04-20 16:15:00|24855.5|24825.5|24855.5|24835.5|24855.5|24835.5|24845.5|24825.5|18
1650471600000|2022-04-20 16:20:00|24860.5|24840.5|24860.5|24840.5|24860.5|24840.5|24855.5|24835.5|11
1650471900000|2022-04-20 16:25:00|24865.5|24845.5|24865.5|24845.5|24865.5|24845.5|24855.5|24835.5|7
1650472200000|2022-04-20 16:30:00|24860.5|24840.5|24880.5|24860.5|24885.5|24865.5|24860.5|24840.5|17
1650472500000|2022-04-20 16:35:00|24885.5|24855.5|24900.5|24875.5|24905.5|24885.5|24880.5|24855.5|19
1650472800000|2022-04-20 16:40:00|24895.5|24870.5|24890.5|24870.5|24900.5|24880.5|24890.5|24870.5|6
1650473100000|2022-04-20 16:45:00|24895.5|24875.5|24900.5|24880.5|24905.5|24885.5|24895.5|24870.5|10
1650473400000|2022-04-20 16:50:00|24905.5|24885.5|24905.5|24885.5|24920.5|24900.5|24900.5|24880.5|22
1650473700000|2022-04-20 16:55:00|24900.5|24880.5|24900.5|24875.5|24905.5|24880.5|24895.5|24875.5|8
1650474000000|2022-04-20 17:00:00|24895.5|24880.5|24910.5|24890.5|24910.5|24890.5|24895.5|24875.5|10
1650474300000|2022-04-20 17:05:00|24905.5|24885.5|24890.5|24870.5|24910.5|24890.5|24890.5|24870.5|17
1650474600000|2022-04-20 17:10:00|24885.5|24865.5|24895.5|24875.5|24910.5|24885.5|24885.5|24865.5|32
1650474900000|2022-04-20 17:15:00|24900.5|24880.5|24885.5|24865.5|24910.5|24890.5|24880.5|24860.5|10
1650475200000|2022-04-20 17:20:00|24880.5|24860.5|24880.5|24860.5|24890.5|24870.5|24875.5|24855.5|38
1650475500000|2022-04-20 17:25:00|24885.5|24865.5|24875.5|24855.5|24885.5|24865.5|24865.5|24845.5|22
1650475800000|2022-04-20 17:30:00|24880.5|24850.5|24875.5|24850.5|24880.5|24860.5|24865.5|24845.5|9
1650476100000|2022-04-20 17:35:00|24880.5|24855.5|24880.5|24855.5|24880.5|24860.5|24870.5|24850.5|4
1650476400000|2022-04-20 17:40:00|24875.5|24860.5|24895.5|24875.5|24895.5|24875.5|24875.5|24855.5|3
1650476700000|2022-04-20 17:45:00|24900.5|24880.5|24895.5|24875.5|24915.5|24895.5|24895.5|24875.5|38
1650477000000|2022-04-20 17:50:00|24890.5|24870.5|24885.5|24865.5|24895.5|24875.5|24885.5|24865.5|5
1650477300000|2022-04-20 17:55:00|24880.5|24860.5|24885.5|24865.5|24890.5|24865.5|24880.5|24860.5|4
1650477600000|2022-04-20 18:00:00|24890.5|24860.5|24885.5|24865.5|24895.5|24875.5|24880.5|24860.5|4
1650477900000|2022-04-20 18:05:00|24890.5|24870.5|24885.5|24865.5|24890.5|24870.5|24880.5|24860.5|1
1650478200000|2022-04-20 18:10:00|24890.5|24860.5|24870.5|24850.5|24890.5|24865.5|24870.5|24850.5|19
1650478500000|2022-04-20 18:15:00|24875.5|24855.5|24845.5|24825.5|24875.5|24855.5|24845.5|24820.5|21
1650478800000|2022-04-20 18:20:00|24840.5|24820.5|24835.5|24815.5|24845.5|24820.5|24830.5|24810.5|45
1650479100000|2022-04-20 18:25:00|24830.5|24810.5|24823|24808|24835.5|24820.5|24820.5|24800.5|42
1650479400000|2022-04-20 18:30:00|24820.5|24805.5|24818|24803|24825.5|24810.5|24813|24798|9
1650479700000|2022-04-20 18:35:00|24813|24798|24803|24788|24815.5|24800.5|24795.5|24780.5|18
1650480000000|2022-04-20 18:40:00|24798|24783|24803|24788|24808|24793|24798|24783|11
1650480300000|2022-04-20 18:45:00|24800.5|24785.5|24815.5|24800.5|24820.5|24805.5|24800.5|24785.5|3
1650480600000|2022-04-20 18:50:00|24818|24803|24773|24758|24818|24803|24768|24753|19
1650480900000|2022-04-20 18:55:00|24770.5|24755.5|24783|24768|24785.5|24770.5|24760.5|24745.5|28
1650481200000|2022-04-20 19:00:00|24780.5|24765.5|24808|24793|24808|24793|24778|24763|11
1650481500000|2022-04-20 19:05:00|24803|24788|24813|24798|24815.5|24800.5|24795.5|24780.5|10
1650481800000|2022-04-20 19:10:00|24815.5|24800.5|24833|24818|24833|24818|24808|24793|6
1650482100000|2022-04-20 19:15:00|24838|24823|24828|24813|24838|24823|24820.5|24805.5|8
1650482400000|2022-04-20 19:20:00|24830.5|24815.5|24830.5|24815.5|24835.5|24820.5|24823|24808|7
1650482700000|2022-04-20 19:25:00|24833|24818|24835.5|24820.5|24850.5|24835.5|24828|24813|14
1650483000000|2022-04-20 19:30:00|24833|24818|24828|24813|24848|24833|24825.5|24810.5|24
1650483300000|2022-04-20 19:35:00|24830.5|24815.5|24833|24818|24843|24828|24820.5|24805.5|14
1650483600000|2022-04-20 19:40:00|24838|24823|24845.5|24830.5|24848|24833|24833|24818|6
1650483900000|2022-04-20 19:45:00|24848|24833|24853|24838|24868|24853|24843|24828|32
1650484200000|2022-04-20 19:50:00|24858|24843|24823|24808|24858|24843|24813|24798|69
1650484500000|2022-04-20 19:55:00|24825.5|24810.5|24793|24778|24828|24813|24793|24778|32
1650484800000|2022-04-20 20:00:00|24821.2|24781.2|24874.6|24834.6|24881.7|24841.7|24821.2|24781.2|0
1650485100000|2022-04-20 20:05:00|24873.3|24833.3|24884.2|24844.2|24901.6|24861.6|24831.7|24791.7|0
1650485400000|2022-04-20 20:10:00|24884.3|24844.3|24880.4|24840.4|24890|24850|24875.9|24835.9|0
1650485700000|2022-04-20 20:15:00|24879.8|24839.8|24870.3|24830.3|24886.2|24846.2|24867.8|24827.8|0
1650486000000|2022-04-20 20:20:00|24871|24831|24869|24829|24873.5|24833.5|24864.6|24824.6|0
1650486300000|2022-04-20 20:25:00|24868.4|24828.4|24871.6|24831.6|24874.8|24834.8|24865.8|24825.8|0
1650486600000|2022-04-20 20:30:00|24871|24831|24886.4|24846.4|24890.2|24850.2|24870.3|24830.3|0
1650486900000|2022-04-20 20:35:00|24886.3|24846.3|24888.9|24848.9|24890.2|24850.2|24884.4|24844.4|0
1650487200000|2022-04-20 20:40:00|24889|24849|24887.6|24847.6|24890.2|24850.2|24885.7|24845.7|0
1650487500000|2022-04-20 20:45:00|24886.4|24846.4|24894.7|24854.7|24894.7|24854.7|24885.7|24845.7|0
1650487800000|2022-04-20 20:50:00|24894.1|24854.1|24896|24856|24897.2|24857.2|24894.1|24854.1|0
1650488100000|2022-04-20 20:55:00|24897.2|24857.2|24893.4|24853.4|24898.5|24858.5|24892.8|24852.8|0
1650488400000|2022-04-20 21:00:00|24892.8|24852.8|24892.8|24852.8|24893.4|24853.4|24891.5|24851.5|0
1650488700000|2022-04-20 21:05:00|24893.4|24853.4|24895.3|24855.3|24896.6|24856.6|24892.8|24852.8|2
1650489000000|2022-04-20 21:10:00|24895.4|24855.4|24897.9|24857.9|24898.5|24858.5|24895.4|24855.4|1
1650489300000|2022-04-20 21:15:00|24897.3|24857.3|24896|24856|24897.9|24857.9|24891.5|24851.5|0
1650489600000|2022-04-20 21:20:00|24895.3|24855.3|24896|24856|24896.6|24856.6|24895.3|24855.3|0
1650489900000|2022-04-20 21:25:00|24895.3|24855.3|24897.3|24857.3|24897.3|24857.3|24892.8|24852.8|0
1650490200000|2022-04-20 21:30:00|24897.9|24857.9|24899.8|24859.8|24899.8|24859.8|24897.9|24857.9|0
1650490500000|2022-04-20 21:35:00|24900.5|24860.5|24899.2|24859.2|24900.5|24860.5|24898.5|24858.5|0
1650490800000|2022-04-20 21:40:00|24898.5|24858.5|24898.5|24858.5|24899.2|24859.2|24897.3|24857.3|0
1650491100000|2022-04-20 21:45:00|24897.9|24857.9|24891.7|24851.7|24897.9|24857.9|24891.7|24851.7|0
1650491400000|2022-04-20 21:50:00|24891.1|24851.1|24889.8|24849.8|24891.7|24851.7|24889.1|24849.1|0
1650491700000|2022-04-20 21:55:00|24889.7|24849.7|24888.5|24848.5|24889.7|24849.7|24888.5|24848.5|0
1650492000000|2022-04-20 22:00:00|24888.3|24848.3|24891.5|24851.5|24897.3|24857.3|24882.7|24842.7|0
1650492300000|2022-04-20 22:05:00|24890.9|24850.9|24896|24856|24900.5|24860.5|24888.9|24848.9|0
1650492600000|2022-04-20 22:10:00|24897.3|24857.3|24888.9|24848.9|24897.9|24857.9|24886.4|24846.4|0
1650492900000|2022-04-20 22:15:00|24889|24849|24890.2|24850.2|24896.6|24856.6|24889|24849|0
1650493200000|2022-04-20 22:20:00|24890.9|24850.9|24896|24856|24897.9|24857.9|24890.9|24850.9|0
1650493500000|2022-04-20 22:25:00|24895.9|24855.9|24891.5|24851.5|24896|24856|24891.5|24851.5|0
1650493800000|2022-04-20 22:30:00|24892.2|24852.2|24904.3|24864.3|24905|24865|24891.5|24851.5|0
1650494100000|2022-04-20 22:35:00|24904.4|24864.4|24895.1|24855.1|24905|24865|24891.9|24851.9|0
1650494400000|2022-04-20 22:40:00|24893.8|24853.8|24885.5|24845.5|24895.8|24855.8|24884.9|24844.9|0
1650494700000|2022-04-20 22:45:00|24884.9|24844.9|24875.2|24835.2|24885.5|24845.5|24868.2|24828.2|0
1650495000000|2022-04-20 22:50:00|24875.3|24835.3|24877.8|24837.8|24884.9|24844.9|24875.3|24835.3|0
1650495300000|2022-04-20 22:55:00|24876.5|24836.5|24874|24834|24881|24841|24873.3|24833.3|0
1650495600000|2022-04-20 23:00:00|24873.9|24833.9|24876.5|24836.5|24877.8|24837.8|24872.7|24832.7|0
1650495900000|2022-04-20 23:05:00|24875.2|24835.2|24875.2|24835.2|24879.1|24839.1|24875.2|24835.2|0
1650496200000|2022-04-20 23:10:00|24875.3|24835.3|24872|24832|24877.8|24837.8|24870.8|24830.8|0
1650496500000|2022-04-20 23:15:00|24871.4|24831.4|24876.5|24836.5|24876.5|24836.5|24870.8|24830.8|0
1650496800000|2022-04-20 23:20:00|24875.9|24835.9|24873.3|24833.3|24875.9|24835.9|24872|24832|0
1650497100000|2022-04-20 23:25:00|24874|24834|24879.1|24839.1|24879.1|24839.1|24874|24834|0
1650497400000|2022-04-20 23:30:00|24879.7|24839.7|24879.7|24839.7|24881|24841|24876.5|24836.5|0
1650497700000|2022-04-20 23:35:00|24879.8|24839.8|24882.3|24842.3|24883.6|24843.6|24879.1|24839.1|0
1650498000000|2022-04-20 23:40:00|24883.6|24843.6|24889.3|24849.3|24890.6|24850.6|24882.3|24842.3|0
1650498300000|2022-04-20 23:45:00|24889.4|24849.4|24891.9|24851.9|24891.9|24851.9|24884.9|24844.9|0
1650498600000|2022-04-20 23:50:00|24892.6|24852.6|24890.6|24850.6|24895.1|24855.1|24889.3|24849.3|0
1650498900000|2022-04-20 23:55:00|24890|24850|24884.9|24844.9|24891.9|24851.9|24883.6|24843.6|0
1650499200000|2022-04-21 00:00:00|24884.8|24844.8|24890.6|24850.6|24899.6|24859.6|24883.6|24843.6|0
1650499500000|2022-04-21 00:05:00|24890|24850|24893.8|24853.8|24898.3|24858.3|24889.3|24849.3|0
1650499800000|2022-04-21 00:10:00|24893.9|24853.9|24878.2|24838.2|24896.4|24856.4|24878.2|24838.2|0
1650500100000|2022-04-21 00:15:00|24876.9|24836.9|24891.5|24851.5|24900.9|24860.9|24864.5|24824.5|0
1650500400000|2022-04-21 00:20:00|24894.7|24854.7|24882.1|24842.1|24894.7|24854.7|24875.8|24835.8|0
1650500700000|2022-04-21 00:25:00|24882.2|24842.2|24888.3|24848.3|24894.6|24854.6|24882.1|24842.1|0
1650501000000|2022-04-21 00:30:00|24885.2|24845.2|24894.7|24854.7|24900.9|24860.9|24882.1|24842.1|0
1650501300000|2022-04-21 00:35:00|24894.6|24854.6|24885|24845|24900.8|24860.8|24881.9|24841.9|0
1650501600000|2022-04-21 00:40:00|24888.1|24848.1|24900.7|24860.7|24900.7|24860.7|24881.9|24841.9|0
1650501900000|2022-04-21 00:45:00|24894.5|24854.5|24888|24848|24900.7|24860.7|24887.9|24847.9|0
1650502200000|2022-04-21 00:50:00|24888.1|24848.1|24888|24848|24894.2|24854.2|24887.9|24847.9|0
1650502500000|2022-04-21 00:55:00|24894.2|24854.2|24900.5|24860.5|24906.8|24866.8|24884.9|24844.9|0
1650502800000|2022-04-21 01:00:00|24901.8|24861.8|24899.4|24859.4|24905.7|24865.7|24899.4|24859.4|0
1650503100000|2022-04-21 01:05:00|24897|24857|24889.9|24849.9|24897|24857|24886.8|24846.8|0
1650503400000|2022-04-21 01:10:00|24890|24850|24890|24850|24893.1|24853.1|24886.8|24846.8|0
1650503700000|2022-04-21 01:15:00|24891.1|24851.1|24905.8|24865.8|24918.3|24878.3|24886.8|24846.8|0
1650504000000|2022-04-21 01:20:00|24904.6|24864.6|24893.2|24853.2|24905.8|24865.8|24893.2|24853.2|0
1650504300000|2022-04-21 01:25:00|24890.8|24850.8|24899.5|24859.5|24899.5|24859.5|24886.9|24846.9|0
1650504600000|2022-04-21 01:30:00|24900.4|24860.4|24907.1|24867.1|24907.1|24867.1|24894.2|24854.2|0
1650504900000|2022-04-21 01:35:00|24907|24867|24925.8|24885.8|24925.9|24885.9|24907|24867|0
1650505200000|2022-04-21 01:40:00|24919.6|24879.6|24938.7|24898.7|24944.9|24904.9|24919.5|24879.5|0
1650505500000|2022-04-21 01:45:00|24938.6|24898.6|24938.7|24898.7|24938.7|24898.7|24932.4|24892.4|0
1650505800000|2022-04-21 01:50:00|24938.6|24898.6|24941.8|24901.8|24944.9|24904.9|24932.4|24892.4|0
1650506100000|2022-04-21 01:55:00|24938.7|24898.7|24941.7|24901.7|24945|24905|24938.6|24898.6|0
1650506400000|2022-04-21 02:00:00|24940.4|24900.4|24937.3|24897.3|24943.6|24903.6|24931|24891|0
1650506700000|2022-04-21 02:05:00|24937.2|24897.2|24949.9|24909.9|24949.9|24909.9|24937.2|24897.2|0
1650507000000|2022-04-21 02:10:00|24952.3|24912.3|24956.1|24916.1|24962.4|24922.4|24949.9|24909.9|0
1650507300000|2022-04-21 02:15:00|24956.2|24916.2|24962.4|24922.4|24968.7|24928.7|24956.1|24916.1|0
1650507600000|2022-04-21 02:20:00|24960|24920|24949.9|24909.9|24960|24920|24943.6|24903.6|0
1650507900000|2022-04-21 02:25:00|24949.8|24909.8|24949.8|24909.8|24949.9|24909.9|24943.6|24903.6|0
1650508200000|2022-04-21 02:30:00|24947.9|24907.9|24944.9|24904.9|24951.1|24911.1|24944.8|24904.8|0
1650508500000|2022-04-21 02:35:00|24944.8|24904.8|24938.4|24898.4|24951.1|24911.1|24932.2|24892.2|0
1650508800000|2022-04-21 02:40:00|24938.5|24898.5|24944.8|24904.8|24944.8|24904.8|24938.4|24898.4|0
1650509100000|2022-04-21 02:45:00|24938.5|24898.5|24938.5|24898.5|24944.8|24904.8|24935.3|24895.3|0
1650509400000|2022-04-21 02:50:00|24932.3|24892.3|24932.2|24892.2|24938.5|24898.5|24929.1|24889.1|0
1650509700000|2022-04-21 02:55:00|24932.3|24892.3|24932.4|24892.4|24932.4|24892.4|24922.9|24882.9|0
1650510000000|2022-04-21 03:00:00|24932.3|24892.3|24932.4|24892.4|24938.7|24898.7|24932.3|24892.3|0
1650510300000|2022-04-21 03:05:00|24932.3|24892.3|24935.5|24895.5|24938.6|24898.6|24932.3|24892.3|0
1650510600000|2022-04-21 03:10:00|24938.6|24898.6|24929|24889|24938.7|24898.7|24925.9|24885.9|0
1650510900000|2022-04-21 03:15:00|24932.1|24892.1|24925.8|24885.8|24932.2|24892.2|24919.6|24879.6|0
1650511200000|2022-04-21 03:20:00|24922.7|24882.7|24919.4|24879.4|24925.8|24885.8|24910|24870|0
1650511500000|2022-04-21 03:25:00|24919.5|24879.5|24919.5|24879.5|24925.8|24885.8|24916.3|24876.3|0
1650511800000|2022-04-21 03:30:00|24920.8|24880.8|24922.2|24882.2|24930.9|24890.9|24920.8|24880.8|0
1650512100000|2022-04-21 03:35:00|24918.4|24878.4|24912|24872|24924.6|24884.6|24905.8|24865.8|0
1650512400000|2022-04-21 03:40:00|24912.1|24872.1|24912.1|24872.1|24918.3|24878.3|24905.8|24865.8|0
1650512700000|2022-04-21 03:45:00|24913.3|24873.3|24918.3|24878.3|24918.4|24878.4|24913.3|24873.3|0
1650513000000|2022-04-21 03:50:00|24918.4|24878.4|24893.3|24853.3|24918.4|24878.4|24893.3|24853.3|0
1650513300000|2022-04-21 03:55:00|24892.1|24852.1|24893.2|24853.2|24893.3|24853.3|24887|24847|0
1650513600000|2022-04-21 04:00:00|24894.4|24854.4|24894.4|24854.4|24894.5|24854.5|24888.1|24848.1|0
1650513900000|2022-04-21 04:05:00|24900.6|24860.6|24900.8|24860.8|24900.8|24860.8|24894.4|24854.4|0
1650514200000|2022-04-21 04:10:00|24907|24867|24907|24867|24907.1|24867.1|24900.7|24860.7|0
1650514500000|2022-04-21 04:15:00|24907.1|24867.1|24907|24867|24907.1|24867.1|24900.8|24860.8|0
1650514800000|2022-04-21 04:20:00|24907.1|24867.1|24907|24867|24907.1|24867.1|24900.8|24860.8|0
1650515100000|2022-04-21 04:25:00|24906.9|24866.9|24907|24867|24913.3|24873.3|24900.7|24860.7|0
1650515400000|2022-04-21 04:30:00|24907.1|24867.1|24907.1|24867.1|24913.4|24873.4|24907|24867|0
1650515700000|2022-04-21 04:35:00|24907|24867|24913.3|24873.3|24913.4|24873.4|24907|24867|0
1650516000000|2022-04-21 04:40:00|24907.1|24867.1|24913.4|24873.4|24913.4|24873.4|24907.1|24867.1|0
1650516300000|2022-04-21 04:45:00|24912.2|24872.2|24918.4|24878.4|24924.7|24884.7|24912.2|24872.2|0
1650516600000|2022-04-21 04:50:00|24916|24876|24924.7|24884.7|24924.7|24884.7|24912.1|24872.1|0
1650517200000|2022-04-21 05:00:00|24919.7|24879.7|24907.1|24867.1|24925.9|24885.9|24900.7|24860.7|0
1650517500000|2022-04-21 05:05:00|24913.4|24873.4|24919.7|24879.7|24938.7|24898.7|24913.4|24873.4|0
1650517800000|2022-04-21 05:10:00|24916.6|24876.6|24957.7|24917.7|24963.9|24923.9|24916.6|24876.6|0
1650518100000|2022-04-21 05:15:00|24960.8|24920.8|24970.3|24930.3|24973.5|24933.5|24957.7|24917.7|0
1650518400000|2022-04-21 05:20:00|24970.2|24930.2|24969.9|24929.9|24970.4|24930.4|24963.6|24923.6|0
1650518700000|2022-04-21 05:25:00|24969.8|24929.8|24963.5|24923.5|24969.9|24929.9|24957.1|24917.1|0
1650519000000|2022-04-21 05:30:00|24963.4|24923.4|24957|24917|24963.4|24923.4|24950.7|24910.7|0
1650519300000|2022-04-21 05:35:00|24956.9|24916.9|24938.4|24898.4|24957|24917|24938.3|24898.3|0
1650519600000|2022-04-21 05:40:00|24941.5|24901.5|24963.4|24923.4|24963.4|24923.4|24938.4|24898.4|0
1650519900000|2022-04-21 05:45:00|24963.3|24923.3|24957|24917|24963.4|24923.4|24957|24917|0
1650520200000|2022-04-21 05:50:00|24957.1|24917.1|24957|24917|24969.8|24929.8|24950.7|24910.7|0
1650520500000|2022-04-21 05:55:00|24956.9|24916.9|24944.3|24904.3|24963.2|24923.2|24938|24898|0
1650520800000|2022-04-21 06:00:00|24944.4|24904.4|24900.5|24885.5|24944.4|24905.5|24888|24869.9|68
1650521100000|2022-04-21 06:05:00|24898|24883|24900.5|24885.5|24923|24908|24898|24883|32
1650521400000|2022-04-21 06:10:00|24903|24888|24898|24883|24915.5|24900.5|24885.5|24870.5|23
1650521700000|2022-04-21 06:15:00|24895.5|24880.5|24898|24883|24898|24883|24878|24863|25
1650522000000|2022-04-21 06:20:00|24900.5|24885.5|24915.5|24900.5|24918|24903|24890.5|24875.5|22
1650522300000|2022-04-21 06:25:00|24913|24898|24918|24903|24930.5|24915.5|24898|24883|28
1650522600000|2022-04-21 06:30:00|24913|24898|24875.5|24860.5|24928|24913|24870.5|24855.5|69
1650522900000|2022-04-21 06:35:00|24878|24863|24890.5|24875.5|24890.5|24875.5|24875.5|24860.5|10
1650523200000|2022-04-21 06:40:00|24888|24873|24890.5|24875.5|24900.5|24885.5|24885.5|24870.5|15
1650523500000|2022-04-21 06:45:00|24888|24873|24888|24873|24903|24888|24878|24863|15
1650523800000|2022-04-21 06:50:00|24885.5|24870.5|24895.5|24880.5|24895.5|24880.5|24883|24868|17
1650524100000|2022-04-21 06:55:00|24898|24883|24925.5|24910.5|24930.5|24915.5|24895.5|24880.5|97
1650524400000|2022-04-21 07:00:00|24913|24898|24835.5|24820.5|24915.5|24900.5|24835.5|24820.5|501
1650524700000|2022-04-21 07:05:00|24838|24823|24858|24843|24868|24853|24823|24808|247
1650525000000|2022-04-21 07:10:00|24860.5|24845.5|24858|24843|24868|24853|24823|24808|199
1650525300000|2022-04-21 07:15:00|24855.5|24840.5|24868|24853|24903|24888|24848|24833|249
1650525600000|2022-04-21 07:20:00|24865.5|24850.5|24863|24848|24868|24853|24828|24813|297
1650525900000|2022-04-21 07:25:00|24865.5|24850.5|24838|24823|24873|24858|24810.5|24795.5|286
1650526200000|2022-04-21 07:30:00|24833|24818|24828|24813|24833|24818|24813|24798|227
1650526500000|2022-04-21 07:35:00|24830.5|24815.5|24853|24838|24863|24848|24828|24813|173
1650526800000|2022-04-21 07:40:00|24857.8|24842.8|24825.3|24810.3|24865.3|24850.3|24822.8|24807.8|242
1650527100000|2022-04-21 07:45:00|24827.8|24812.8|24825.3|24810.3|24830.3|24815.3|24810.3|24795.3|198
1650527400000|2022-04-21 07:50:00|24827.8|24812.8|24842.8|24827.8|24847.8|24832.8|24820.3|24805.3|99
1650527700000|2022-04-21 07:55:00|24840.3|24825.3|24880.3|24865.3|24895.3|24880.3|24837.8|24822.8|255
1650528000000|2022-04-21 08:00:00|24882.8|24867.8|24905.3|24890.3|24920.3|24905.3|24867.8|24852.8|158
1650528300000|2022-04-21 08:05:00|24907.8|24892.8|24897.8|24882.8|24912.8|24897.8|24890.3|24875.3|110
1650528600000|2022-04-21 08:10:00|24902.8|24887.8|24912.8|24897.8|24932.8|24917.8|24897.8|24882.8|240
1650528900000|2022-04-21 08:15:00|24915.3|24900.3|24922.8|24907.8|24940.3|24925.3|24915.3|24900.3|202
1650529200000|2022-04-21 08:20:00|24925.3|24910.3|24895.3|24880.3|24927.8|24912.8|24892.8|24877.8|130
1650529500000|2022-04-21 08:25:00|24892.8|24877.8|24917.8|24902.8|24922.8|24907.8|24892.8|24877.8|107
1650529800000|2022-04-21 08:30:00|24915.3|24900.3|24902.8|24887.8|24920.3|24905.3|24887.8|24872.8|118
1650530100000|2022-04-21 08:35:00|24900.3|24885.3|24895.3|24880.3|24900.3|24885.3|24885.3|24870.3|70
1650530400000|2022-04-21 08:40:00|24892.8|24877.8|24890.3|24875.3|24897.8|24882.8|24882.8|24867.8|82
1650530700000|2022-04-21 08:45:00|24892.8|24877.8|24872.8|24857.8|24902.8|24887.8|24867.8|24852.8|97
1650531000000|2022-04-21 08:50:00|24875.3|24860.3|24882.8|24867.8|24902.8|24887.8|24872.8|24857.8|62
1650531300000|2022-04-21 08:55:00|24880.3|24865.3|24887.8|24872.8|24887.8|24872.8|24867.8|24852.8|48
1650531600000|2022-04-21 09:00:00|24885.3|24870.3|24847.8|24832.8|24892.8|24877.8|24845.3|24830.3|147
1650531900000|2022-04-21 09:05:00|24850.3|24835.3|24865.3|24850.3|24865.3|24850.3|24842.8|24827.8|101
1650532200000|2022-04-21 09:10:00|24862.8|24847.8|24860.3|24845.3|24867.8|24852.8|24857.8|24842.8|61
1650532500000|2022-04-21 09:15:00|24862.8|24847.8|24857.8|24842.8|24867.8|24852.8|24842.8|24827.8|81
1650532800000|2022-04-21 09:20:00|24855.3|24840.3|24892.8|24877.8|24892.8|24877.8|24852.8|24837.8|109
1650533100000|2022-04-21 09:25:00|24890.3|24875.3|24872.8|24857.8|24897.8|24882.8|24872.8|24857.8|61
1650533400000|2022-04-21 09:30:00|24875.3|24860.3|24877.8|24862.8|24882.8|24867.8|24872.8|24857.8|48
1650533700000|2022-04-21 09:35:00|24875.3|24860.3|24877.8|24862.8|24887.8|24872.8|24855.3|24840.3|170
1650534000000|2022-04-21 09:40:00|24880.3|24865.3|24875.3|24860.3|24892.8|24877.8|24872.8|24857.8|62
1650534300000|2022-04-21 09:45:00|24872.8|24857.8|24862.8|24847.8|24877.8|24862.8|24852.8|24837.8|112
1650534600000|2022-04-21 09:50:00|24857.8|24842.8|24842.8|24827.8|24862.8|24847.8|24840.3|24825.3|67
1650534900000|2022-04-21 09:55:00|24845.3|24830.3|24842.8|24827.8|24850.3|24835.3|24835.3|24820.3|86
1650535200000|2022-04-21 10:00:00|24840.3|24825.3|24847.8|24832.8|24852.8|24837.8|24837.8|24822.8|52
1650535500000|2022-04-21 10:05:00|24852.8|24837.8|24862.8|24847.8|24867.8|24852.8|24847.8|24832.8|55
1650535800000|2022-04-21 10:10:00|24860.3|24845.3|24872.8|24857.8|24872.8|24857.8|24847.8|24832.8|52
1650536100000|2022-04-21 10:15:00|24875.3|24860.3|24887.8|24872.8|24892.8|24877.8|24872.8|24857.8|61
1650536400000|2022-04-21 10:20:00|24885.3|24870.3|24882.8|24867.8|24887.8|24872.8|24862.8|24847.8|62
1650536700000|2022-04-21 10:25:00|24885.3|24870.3|24897.8|24882.8|24907.8|24892.8|24880.3|24865.3|70
1650537000000|2022-04-21 10:30:00|24902.8|24887.8|24902.8|24887.8|24907.8|24892.8|24895.3|24880.3|47
1650537300000|2022-04-21 10:35:00|24900.3|24885.3|24917.8|24902.8|24922.8|24907.8|24897.8|24882.8|67
1650537600000|2022-04-21 10:40:00|24922.8|24907.8|24927.8|24912.8|24927.8|24912.8|24912.8|24897.8|68
1650537900000|2022-04-21 10:45:00|24930.3|24915.3|24927.8|24912.8|24932.8|24917.8|24915.3|24900.3|35
1650538200000|2022-04-21 10:50:00|24925.3|24910.3|24932.8|24917.8|24937.8|24922.8|24917.8|24902.8|61
1650538500000|2022-04-21 10:55:00|24935.3|24920.3|24957.8|24942.8|24957.8|24942.8|24932.8|24917.8|116
1650538800000|2022-04-21 11:00:00|24967.8|24952.8|24932.8|24917.8|24967.8|24952.8|24927.8|24912.8|227
1650539100000|2022-04-21 11:05:00|24927.8|24912.8|24940.3|24925.3|24947.8|24932.8|24922.8|24907.8|84
1650539400000|2022-04-21 11:10:00|24942.8|24927.8|24937.8|24922.8|24942.8|24927.8|24930.3|24915.3|249
1650539700000|2022-04-21 11:15:00|24940.3|24925.3|24952.8|24937.8|24957.8|24942.8|24940.3|24925.3|48
1650540000000|2022-04-21 11:20:00|24957.8|24942.8|24950.3|24935.3|24957.8|24942.8|24942.8|24927.8|66
1650540300000|2022-04-21 11:25:00|24947.8|24932.8|24952.8|24937.8|24965.3|24950.3|24942.8|24927.8|43
1650540600000|2022-04-21 11:30:00|24950.3|24935.3|24940.3|24925.3|24950.3|24935.3|24930.3|24915.3|79
1650540900000|2022-04-21 11:35:00|24942.8|24927.8|24932.8|24917.8|24947.8|24932.8|24932.8|24917.8|303
1650541200000|2022-04-21 11:40:00|24930.5|24915.5|24940.5|24925.5|24953|24938|24925.5|24910.5|46
1650541500000|2022-04-21 11:45:00|24943|24928|24950.5|24935.5|24955.5|24940.5|24935.5|24920.5|27
1650541800000|2022-04-21 11:50:00|24953|24938|24950.5|24935.5|24958|24943|24943|24928|42
1650542100000|2022-04-21 11:55:00|24948|24933|24945.5|24930.5|24955.5|24940.5|24943|24928|48
1650542400000|2022-04-21 12:00:00|24943|24928|24945.5|24930.5|24955.5|24940.5|24940.5|24925.5|29
1650542700000|2022-04-21 12:05:00|24948|24933|24943|24928|24948|24933|24935.5|24920.5|38
1650543000000|2022-04-21 12:10:00|24945.5|24930.5|24945.5|24930.5|24945.5|24930.5|24935.5|24920.5|21
1650543300000|2022-04-21 12:15:00|24943|24928|24935.5|24920.5|24948|24933|24935.5|24920.5|41
1650543600000|2022-04-21 12:20:00|24938|24923|24945.5|24930.5|24945.5|24930.5|24930.5|24915.5|34
1650543900000|2022-04-21 12:25:00|24940.5|24925.5|24943|24928|24945.5|24930.5|24940.5|24925.5|30
1650544200000|2022-04-21 12:30:00|24940.5|24925.5|24940.5|24925.5|24958|24943|24935.5|24920.5|101
1650544500000|2022-04-21 12:35:00|24938|24923|24940.5|24925.5|24945.5|24930.5|24933|24918|35
1650544800000|2022-04-21 12:40:00|24943|24928|24945.5|24930.5|24945.5|24930.5|24930.5|24915.5|35
1650545100000|2022-04-21 12:45:00|24948|24933|24940.5|24925.5|24950.5|24935.5|24940.5|24925.5|32
1650545400000|2022-04-21 12:50:00|24943|24928|24955.5|24940.5|24955.5|24940.5|24943|24928|40
1650545700000|2022-04-21 12:55:00|24953|24938|24970.5|24955.5|24970.5|24955.5|24950.5|24935.5|64
1650546000000|2022-04-21 13:00:00|24968|24953|24975.5|24960.5|24980.5|24965.5|24965.5|24950.5|83
1650546300000|2022-04-21 13:05:00|24973|24958|24960.5|24945.5|24975.5|24960.5|24960.5|24945.5|63
1650546600000|2022-04-21 13:10:00|24955.5|24940.5|24965.5|24950.5|24975.5|24960.5|24955.5|24940.5|54
1650546900000|2022-04-21 13:15:00|24960.5|24945.5|24955.5|24940.5|24965.5|24950.5|24953|24938|48
1650547200000|2022-04-21 13:20:00|24953|24938|24950.5|24935.5|24963|24948|24950.5|24935.5|52
1650547500000|2022-04-21 13:25:00|24953|24938|24965.5|24950.5|24965.5|24950.5|24930.5|24915.5|292
1650547800000|2022-04-21 13:30:00|24970.5|24955.5|24980.5|24965.5|24995.5|24980.5|24965.5|24950.5|241
1650548100000|2022-04-21 13:35:00|24983|24968|24955.5|24940.5|24985.5|24970.5|24953|24938|160
1650548400000|2022-04-21 13:40:00|24960.5|24945.5|24953|24938|24963|24948|24945.5|24930.5|104
1650548700000|2022-04-21 13:45:00|24950.5|24935.5|24935.5|24920.5|24950.5|24935.5|24925.5|24910.5|118
1650549000000|2022-04-21 13:50:00|24940.5|24925.5|24930.5|24915.5|24950.5|24935.5|24915.5|24900.5|113
1650549300000|2022-04-21 13:55:00|24933|24918|24910.5|24895.5|24940.5|24925.5|24910.5|24895.5|133
1650549600000|2022-04-21 14:00:00|24915.5|24900.5|24935.5|24920.5|24943|24928|24915.5|24900.5|123
1650549900000|2022-04-21 14:05:00|24933|24918|24900.5|24885.5|24933|24918|24900.5|24885.5|88
1650550200000|2022-04-21 14:10:00|24900.8|24885.8|24900.8|24885.8|24915.8|24900.8|24895.8|24880.8|82
1650550500000|2022-04-21 14:15:00|24903.3|24888.3|24880.8|24865.8|24910.8|24895.8|24875.8|24860.8|91
1650550800000|2022-04-21 14:20:00|24878.3|24863.3|24880.8|24865.8|24890.8|24875.8|24870.8|24855.8|86
1650551100000|2022-04-21 14:25:00|24875.8|24860.8|24885.8|24870.8|24885.8|24870.8|24868.3|24853.3|145
1650551400000|2022-04-21 14:30:00|24888.3|24873.3|24888.3|24873.3|24900.8|24885.8|24875.8|24860.8|122
1650551700000|2022-04-21 14:35:00|24885.8|24870.8|24890.8|24875.8|24900.8|24885.8|24880.8|24865.8|96
1650552000000|2022-04-21 14:40:00|24888.3|24873.3|24890.8|24875.8|24890.8|24875.8|24870.8|24855.8|106
1650552300000|2022-04-21 14:45:00|24885.8|24870.8|24878.3|24863.3|24890.8|24875.8|24865.8|24850.8|125
1650552600000|2022-04-21 14:50:00|24875.8|24860.8|24875.8|24860.8|24890.8|24875.8|24865.8|24850.8|140
1650552900000|2022-04-21 14:55:00|24878.3|24863.3|24865.8|24850.8|24878.3|24863.3|24860.8|24845.8|117
1650553200000|2022-04-21 15:00:00|24868.3|24853.3|24870.8|24855.8|24870.8|24855.8|24855.8|24840.8|59
1650553500000|2022-04-21 15:05:00|24873.3|24858.3|24863.3|24848.3|24873.3|24858.3|24850.8|24835.8|117
1650553800000|2022-04-21 15:10:00|24860.8|24845.8|24870.8|24855.8|24880.8|24865.8|24860.8|24845.8|116
1650554100000|2022-04-21 15:15:00|24865.8|24850.8|24855.8|24840.8|24865.8|24850.8|24850.8|24835.8|170
1650554400000|2022-04-21 15:20:00|24860.8|24845.8|24855.8|24840.8|24860.8|24845.8|24835.8|24820.8|245
1650554700000|2022-04-21 15:25:00|24860.8|24845.8|24860.8|24845.8|24865.8|24850.8|24843.3|24828.3|309
1650555000000|2022-04-21 15:30:00|24855.8|24840.8|24823.3|24808.3|24855.8|24840.8|24815.8|24800.8|332
1650555300000|2022-04-21 15:35:00|24820.8|24805.8|24800.8|24785.8|24830.8|24815.8|24795.8|24780.8|212
1650555600000|2022-04-21 15:40:00|24805.8|24790.8|24775.8|24760.8|24808.3|24793.3|24773.3|24758.3|166
1650555900000|2022-04-21 15:45:00|24773.3|24758.3|24770.8|24755.8|24775.8|24760.8|24755.8|24740.8|156
1650556200000|2022-04-21 15:50:00|24773.3|24753.3|24768.3|24743.3|24783.3|24763.3|24763.3|24743.3|100
1650556500000|2022-04-21 15:55:00|24763.3|24748.3|24738.3|24713.3|24768.3|24748.3|24733.3|24708.3|105
1650556800000|2022-04-21 16:00:00|24733.3|24718.3|24728.3|24703.3|24758.3|24738.3|24728.3|24703.3|47
1650557100000|2022-04-21 16:05:00|24723.3|24708.3|24723.3|24703.3|24743.3|24718.3|24723.3|24703.3|29
1650557400000|2022-04-21 16:10:00|24728.3|24693.3|24698.3|24678.3|24728.3|24703.3|24688.3|24663.3|71
1650557700000|2022-04-21 16:15:00|24693.3|24673.3|24698.3|24678.3|24703.3|24683.3|24688.3|24663.3|31
1650558000000|2022-04-21 16:20:00|24693.3|24673.3|24668.3|24643.3|24703.3|24678.3|24668.3|24643.3|54
1650558300000|2022-04-21 16:25:00|24663.3|24648.3|24673.3|24648.3|24688.3|24663.3|24663.3|24643.3|34
1650558600000|2022-04-21 16:30:00|24678.3|24653.3|24688.3|24668.3|24698.3|24678.3|24663.3|24643.3|37
1650558900000|2022-04-21 16:35:00|24693.3|24663.3|24683.3|24658.3|24698.3|24678.3|24678.3|24658.3|59
1650559200000|2022-04-21 16:40:00|24678.3|24663.3|24688.3|24668.3|24698.3|24678.3|24678.3|24653.3|32
1650559500000|2022-04-21 16:45:00|24683.3|24663.3|24658.3|24633.3|24688.3|24668.3|24653.3|24633.3|58
1650559800000|2022-04-21 16:50:00|24653.3|24628.3|24633.3|24613.3|24653.3|24628.3|24628.3|24608.3|48
1650560100000|2022-04-21 16:55:00|24638.3|24618.3|24638.3|24618.3|24653.3|24633.3|24633.3|24613.3|28
1650560400000|2022-04-21 17:00:00|24633.3|24608.3|24623.3|24598.3|24643.3|24618.3|24613.3|24593.3|32
1650560700000|2022-04-21 17:05:00|24618.3|24593.3|24623.3|24603.3|24623.3|24603.3|24613.3|24593.3|32
1650561000000|2022-04-21 17:10:00|24618.3|24598.3|24638.3|24613.3|24648.3|24628.3|24618.3|24598.3|23
1650561300000|2022-04-21 17:15:00|24633.3|24618.3|24583.3|24563.3|24638.3|24618.3|24578.3|24558.3|79
1650561600000|2022-04-21 17:20:00|24578.3|24558.3|24623.3|24603.3|24648.3|24628.3|24578.3|24558.3|85
1650561900000|2022-04-21 17:25:00|24618.3|24598.3|24643.3|24618.3|24648.3|24628.3|24598.3|24578.3|23
1650562200000|2022-04-21 17:30:00|24638.3|24613.3|24628.3|24603.3|24658.3|24633.3|24623.3|24598.3|30
1650562500000|2022-04-21 17:35:00|24623.3|24598.3|24598.3|24578.3|24628.3|24598.3|24588.3|24568.3|19
1650562800000|2022-04-21 17:40:00|24593.3|24573.3|24603.3|24578.3|24613.3|24593.3|24583.3|24558.3|30
1650563100000|2022-04-21 17:45:00|24598.3|24573.3|24613.3|24588.3|24638.3|24618.3|24583.3|24563.3|21
1650563400000|2022-04-21 17:50:00|24608.3|24583.3|24598.3|24573.3|24613.3|24593.3|24593.3|24573.3|11
1650563700000|2022-04-21 17:55:00|24603.3|24578.3|24593.3|24568.3|24608.3|24583.3|24583.3|24563.3|29
1650564000000|2022-04-21 18:00:00|24588.3|24563.3|24538.3|24518.3|24588.3|24563.3|24538.3|24513.3|70
1650564300000|2022-04-21 18:05:00|24533.3|24513.3|24553.3|24528.3|24558.3|24533.3|24533.3|24513.3|30
1650564600000|2022-04-21 18:10:00|24548.3|24523.3|24543.3|24518.3|24558.3|24538.3|24543.3|24518.3|19
1650564900000|2022-04-21 18:15:00|24538.3|24513.3|24553.3|24528.3|24558.3|24538.3|24533.3|24513.3|25
1650565200000|2022-04-21 18:20:00|24548.3|24533.3|24548.3|24528.3|24573.3|24548.3|24548.3|24523.3|11
1650565500000|2022-04-21 18:25:00|24543.3|24523.3|24535.8|24520.8|24568.3|24543.3|24535.8|24513.3|27
1650565800000|2022-04-21 18:30:00|24538.3|24523.3|24580.8|24565.8|24583.3|24568.3|24518.3|24503.3|42
1650566100000|2022-04-21 18:35:00|24578.3|24563.3|24550.8|24535.8|24603.3|24588.3|24545.8|24530.8|24
1650566400000|2022-04-21 18:40:00|24553.3|24538.3|24525.8|24510.8|24563.3|24548.3|24525.8|24510.8|23
1650566700000|2022-04-21 18:45:00|24530.8|24515.8|24498.3|24483.3|24533.3|24518.3|24488.3|24473.3|58
1650567000000|2022-04-21 18:50:00|24495.8|24480.8|24495.8|24480.8|24505.8|24490.8|24488.3|24473.3|34
1650567300000|2022-04-21 18:55:00|24498.3|24483.3|24495.8|24480.8|24498.3|24483.3|24478.3|24463.3|36
1650567600000|2022-04-21 19:00:00|24498.3|24483.3|24460.8|24445.8|24498.3|24483.3|24455.8|24440.8|22
1650567900000|2022-04-21 19:05:00|24463.3|24448.3|24458.3|24443.3|24483.3|24468.3|24453.3|24438.3|31
1650568200000|2022-04-21 19:10:00|24455.8|24440.8|24463.3|24448.3|24473.3|24458.3|24450.8|24435.8|50
1650568500000|2022-04-21 19:15:00|24465.8|24450.8|24463.3|24448.3|24475.8|24460.8|24445.8|24430.8|35
1650568800000|2022-04-21 19:20:00|24460.8|24445.8|24485.8|24470.8|24485.8|24470.8|24450.8|24435.8|28
1650569100000|2022-04-21 19:25:00|24480.8|24465.8|24508.3|24493.3|24518.3|24503.3|24463.3|24448.3|35
1650569400000|2022-04-21 19:30:00|24505.8|24490.8|24468.3|24453.3|24505.8|24490.8|24465.8|24450.8|44
1650569700000|2022-04-21 19:35:00|24465.8|24450.8|24455.8|24440.8|24468.3|24453.3|24435.8|24420.8|48
1650570000000|2022-04-21 19:40:00|24458.3|24443.3|24450.8|24435.8|24468.3|24453.3|24450.8|24435.8|74
1650570300000|2022-04-21 19:45:00|24448.3|24433.3|24420.8|24405.8|24450.8|24435.8|24420.8|24405.8|76
1650570600000|2022-04-21 19:50:00|24425.8|24410.8|24460.8|24445.8|24480.8|24465.8|24425.8|24410.8|79
1650570900000|2022-04-21 19:55:00|24463.3|24448.3|24430.8|24415.8|24465.8|24450.8|24415.8|24400.8|62
1650571200000|2022-04-21 20:00:00|24475.2|24435.2|24436.2|24396.2|24475.3|24435.3|24426|24386|0
1650571500000|2022-04-21 20:05:00|24436.1|24396.1|24443.8|24403.8|24453.9|24413.9|24433|24393|0
1650571800000|2022-04-21 20:10:00|24445|24405|24451.1|24411.1|24465.1|24425.1|24420.3|24380.3|0
1650572100000|2022-04-21 20:15:00|24451.2|24411.2|24446.3|24406.3|24461.6|24421.6|24441.9|24401.9|0
1650572400000|2022-04-21 20:20:00|24445.7|24405.7|24445.5|24405.5|24451.4|24411.4|24440|24400|0
1650572700000|2022-04-21 20:25:00|24446.8|24406.8|24439.1|24399.1|24460.1|24420.1|24437.9|24397.9|0
1650573000000|2022-04-21 20:30:00|24439.2|24399.2|24442.9|24402.9|24448.7|24408.7|24432.1|24392.1|0
1650573300000|2022-04-21 20:35:00|24443|24403|24437.2|24397.2|24446.1|24406.1|24436|24396|0
1650573600000|2022-04-21 20:40:00|24437.3|24397.3|24444.2|24404.2|24447.4|24407.4|24437.2|24397.2|0
1650573900000|2022-04-21 20:45:00|24444.8|24404.8|24442.9|24402.9|24452.5|24412.5|24440.4|24400.4|0
1650574200000|2022-04-21 20:50:00|24443|24403|24437.2|24397.2|24445.5|24405.5|24434.7|24394.7|0
1650574500000|2022-04-21 20:55:00|24437.3|24397.3|24442.9|24402.9|24445.5|24405.5|24434.7|24394.7|0
1650574800000|2022-04-21 21:00:00|24441.7|24401.7|24444.2|24404.2|24445.5|24405.5|24441.7|24401.7|0
1650575100000|2022-04-21 21:05:00|24443.6|24403.6|24442.9|24402.9|24445.5|24405.5|24442.9|24402.9|0
1650575400000|2022-04-21 21:10:00|24442.3|24402.3|24441|24401|24442.9|24402.9|24441|24401|0
1650575700000|2022-04-21 21:15:00|24440.4|24400.4|24438.5|24398.5|24440.4|24400.4|24438.5|24398.5|0
1650576000000|2022-04-21 21:20:00|24439.1|24399.1|24441|24401|24441|24401|24437.9|24397.9|0
1650576300000|2022-04-21 21:25:00|24441.7|24401.7|24441|24401|24441.7|24401.7|24441|24401|0
1650576600000|2022-04-21 21:30:00|24441.7|24401.7|24441.7|24401.7|24441.7|24401.7|24440.4|24400.4|0
1650576900000|2022-04-21 21:35:00|24441|24401|24441|24401|24441|24401|24441|24401|0
1650577500000|2022-04-21 21:45:00|24441.1|24401.1|24441|24401|24441.7|24401.7|24441|24401|0
1650577800000|2022-04-21 21:50:00|24441.7|24401.7|24439.1|24399.1|24441.7|24401.7|24438.5|24398.5|0
1650578100000|2022-04-21 21:55:00|24438.5|24398.5|24442.3|24402.3|24442.9|24402.9|24438.5|24398.5|0
1650578400000|2022-04-21 22:00:00|24442.5|24402.5|24430.2|24390.2|24453.1|24413.1|24427.7|24387.7|0
1650578700000|2022-04-21 22:05:00|24430.9|24390.9|24440.4|24400.4|24444.2|24404.2|24430.2|24390.2|0
1650579000000|2022-04-21 22:10:00|24441.7|24401.7|24439.1|24399.1|24441.7|24401.7|24431.5|24391.5|0
1650579300000|2022-04-21 22:15:00|24438.5|24398.5|24442.9|24402.9|24444.2|24404.2|24436|24396|0
1650579600000|2022-04-21 22:20:00|24443|24403|24451.2|24411.2|24455.7|24415.7|24442.9|24402.9|0
1650579900000|2022-04-21 22:25:00|24450.6|24410.6|24448.7|24408.7|24451.2|24411.2|24444.2|24404.2|0
1650580200000|2022-04-21 22:30:00|24449.3|24409.3|24461.4|24421.4|24462.6|24422.6|24449.3|24409.3|0
1650580500000|2022-04-21 22:35:00|24462.6|24422.6|24458.2|24418.2|24462.6|24422.6|24455.7|24415.7|0
1650580800000|2022-04-21 22:40:00|24456.9|24416.9|24455.7|24415.7|24459.5|24419.5|24453.1|24413.1|0
1650581100000|2022-04-21 22:45:00|24456.9|24416.9|24451.2|24411.2|24459.5|24419.5|24449.9|24409.9|0
1650581400000|2022-04-21 22:50:00|24449.9|24409.9|24444.2|24404.2|24451.2|24411.2|24442.9|24402.9|0
1650581700000|2022-04-21 22:55:00|24445.5|24405.5|24446.1|24406.1|24446.1|24406.1|24442.9|24402.9|0
1650582000000|2022-04-21 23:00:00|24445.5|24405.5|24440.4|24400.4|24455.7|24415.7|24440.4|24400.4|0
1650582300000|2022-04-21 23:05:00|24439.8|24399.8|24433.4|24393.4|24439.8|24399.8|24427.7|24387.7|0
1650582600000|2022-04-21 23:10:00|24433.5|24393.5|24434.7|24394.7|24440.4|24400.4|24433.4|24393.4|0
1650582900000|2022-04-21 23:15:00|24436|24396|24439.1|24399.1|24442.3|24402.3|24436|24396|0
1650583200000|2022-04-21 23:20:00|24438.5|24398.5|24441.7|24401.7|24441.7|24401.7|24436|24396|0
1650583500000|2022-04-21 23:25:00|24442.3|24402.3|24438.5|24398.5|24442.9|24402.9|24434.7|24394.7|0
1650583800000|2022-04-21 23:30:00|24439.1|24399.1|24439.1|24399.1|24442.9|24402.9|24437.2|24397.2|0
1650584100000|2022-04-21 23:35:00|24439.2|24399.2|24424.5|24384.5|24442.9|24402.9|24424.5|24384.5|0
1650584400000|2022-04-21 23:40:00|24425.2|24385.2|24444.2|24404.2|24444.2|24404.2|24425.2|24385.2|0
1650584700000|2022-04-21 23:45:00|24445.5|24405.5|24421.3|24381.3|24449.9|24409.9|24418.2|24378.2|0
1650585000000|2022-04-21 23:50:00|24420.7|24380.7|24423.2|24383.2|24439.1|24399.1|24420.7|24380.7|0
1650585300000|2022-04-21 23:55:00|24423.3|24383.3|24406.1|24366.1|24424.5|24384.5|24399.1|24359.1|0
1650585600000|2022-04-22 00:00:00|24407.3|24367.3|24411.4|24371.4|24412|24372|24397.4|24357.4|0
1650585900000|2022-04-22 00:05:00|24412.6|24372.6|24425.3|24385.3|24427.9|24387.9|24408.8|24368.8|0
1650586200000|2022-04-22 00:10:00|24424.7|24384.7|24422.1|24382.1|24427.9|24387.9|24404.4|24364.4|0
1650586500000|2022-04-22 00:15:00|24420.9|24380.9|24384.7|24344.7|24423.4|24383.4|24384.7|24344.7|0
1650586800000|2022-04-22 00:20:00|24387.8|24347.8|24397.2|24357.2|24403.5|24363.5|24384.7|24344.7|0
1650587100000|2022-04-22 00:25:00|24397.1|24357.1|24391.6|24351.6|24397.2|24357.2|24378.4|24338.4|0
1650587400000|2022-04-22 00:30:00|24388.5|24348.5|24404.4|24364.4|24404.4|24364.4|24376.1|24336.1|0
1650587700000|2022-04-22 00:35:00|24407.4|24367.4|24401|24361|24413.4|24373.4|24388.4|24348.4|0
1650588000000|2022-04-22 00:40:00|24401.1|24361.1|24350.9|24310.9|24401.1|24361.1|24350.8|24310.8|0
1650588300000|2022-04-22 00:45:00|24353.5|24313.5|24276.7|24236.7|24355.4|24315.4|24276.2|24236.2|0
1650588600000|2022-04-22 00:50:00|24279.1|24239.1|24297.1|24257.1|24303.3|24263.3|24276.6|24236.6|0
1650588900000|2022-04-22 00:55:00|24298.3|24258.3|24328.2|24288.2|24328.3|24288.3|24297.1|24257.1|0
1650589200000|2022-04-22 01:00:00|24326.5|24286.5|24321.9|24281.9|24326.7|24286.7|24310.9|24270.9|0
1650589500000|2022-04-22 01:05:00|24315.7|24275.7|24322.2|24282.2|24325.2|24285.2|24315.7|24275.7|0
1650589800000|2022-04-22 01:10:00|24322.1|24282.1|24328.3|24288.3|24328.4|24288.4|24315.8|24275.8|0
1650590100000|2022-04-22 01:15:00|24328.4|24288.4|24339.1|24299.1|24345.5|24305.5|24322.1|24282.1|0
1650590400000|2022-04-22 01:20:00|24342.2|24302.2|24353.2|24313.2|24353.3|24313.3|24339.1|24299.1|0
1650590700000|2022-04-22 01:25:00|24353.3|24313.3|24321.9|24281.9|24359.7|24319.7|24321.8|24281.8|0
1650591000000|2022-04-22 01:30:00|24322|24282|24322|24282|24328.3|24288.3|24303.1|24263.1|0
1650591300000|2022-04-22 01:35:00|24322.1|24282.1|24315.7|24275.7|24337.9|24297.9|24315.7|24275.7|0
1650591600000|2022-04-22 01:40:00|24315.8|24275.8|24315.8|24275.8|24318.9|24278.9|24309.4|24269.4|0
1650591900000|2022-04-22 01:45:00|24318.9|24278.9|24309.6|24269.6|24318.9|24278.9|24287.7|24247.7|0
1650592200000|2022-04-22 01:50:00|24306.5|24266.5|24347.2|24307.2|24347.2|24307.2|24303.4|24263.4|0
1650592500000|2022-04-22 01:55:00|24350.3|24310.3|24347.3|24307.3|24353.4|24313.4|24325.4|24285.4|0
1650592800000|2022-04-22 02:00:00|24347.6|24307.6|24336.4|24296.4|24348.8|24308.8|24317.7|24277.7|0
1650593100000|2022-04-22 02:05:00|24337.6|24297.6|24353.4|24313.4|24361.4|24321.4|24337.6|24297.6|0
1650593400000|2022-04-22 02:10:00|24354.6|24314.6|24347.2|24307.2|24359.7|24319.7|24340.9|24300.9|0
1650593700000|2022-04-22 02:15:00|24345.9|24305.9|24352|24312|24358.2|24318.2|24342.6|24302.6|0
1650594000000|2022-04-22 02:20:00|24352.1|24312.1|24345.6|24305.6|24358.3|24318.3|24339.5|24299.5|0
1650594300000|2022-04-22 02:25:00|24345.7|24305.7|24351.9|24311.9|24352|24312|24339.4|24299.4|0
1650594600000|2022-04-22 02:30:00|24348.8|24308.8|24345.7|24305.7|24351.9|24311.9|24333.1|24293.1|0
1650594900000|2022-04-22 02:35:00|24345.8|24305.8|24352|24312|24358.4|24318.4|24339.6|24299.6|0
1650595200000|2022-04-22 02:40:00|24352.1|24312.1|24345.7|24305.7|24352.1|24312.1|24339.4|24299.4|0
1650595500000|2022-04-22 02:45:00|24345.8|24305.8|24351.8|24311.8|24352|24312|24339.3|24299.3|0
1650595800000|2022-04-22 02:50:00|24351.7|24311.7|24357.9|24317.9|24358|24318|24345.4|24305.4|0
1650596100000|2022-04-22 02:55:00|24351.7|24311.7|24351.6|24311.6|24357.8|24317.8|24345.3|24305.3|0
1650596400000|2022-04-22 03:00:00|24354.7|24314.7|24345.3|24305.3|24357.9|24317.9|24326.6|24286.6|0
1650596700000|2022-04-22 03:05:00|24345.4|24305.4|24339|24299|24345.4|24305.4|24332.7|24292.7|0
1650597000000|2022-04-22 03:10:00|24332.9|24292.9|24364.6|24324.6|24364.7|24324.7|24332.9|24292.9|0
1650597300000|2022-04-22 03:15:00|24363.8|24323.8|24360|24320|24372.4|24332.4|24359.9|24319.9|0
1650597600000|2022-04-22 03:20:00|24357.6|24317.6|24360|24320|24360|24320|24353.8|24313.8|0
1650597900000|2022-04-22 03:25:00|24358.8|24318.8|24360|24320|24360|24320|24356.9|24316.9|0
1650598200000|2022-04-22 03:30:00|24358.8|24318.8|24359.9|24319.9|24366.2|24326.2|24353.8|24313.8|0
1650598500000|2022-04-22 03:35:00|24360|24320|24353.8|24313.8|24366.2|24326.2|24353.8|24313.8|0
1650598800000|2022-04-22 03:40:00|24351.4|24311.4|24347.6|24307.6|24353.8|24313.8|24341.3|24301.3|0
1650599100000|2022-04-22 03:45:00|24352.3|24312.3|24358.4|24318.4|24358.5|24318.5|24346.1|24306.1|0
1650599400000|2022-04-22 03:50:00|24355.3|24315.3|24360.3|24320.3|24360.4|24320.4|24352.1|24312.1|0
1650599700000|2022-04-22 03:55:00|24354.2|24314.2|24360.4|24320.4|24360.4|24320.4|24354.1|24314.1|0
1650600000000|2022-04-22 04:00:00|24357.3|24317.3|24357.3|24317.3|24360.4|24320.4|24354.2|24314.2|0
1650600300000|2022-04-22 04:05:00|24354.3|24314.3|24361.2|24321.2|24361.2|24321.2|24354.2|24314.2|0
1650600600000|2022-04-22 04:10:00|24358.2|24318.2|24361.2|24321.2|24361.2|24321.2|24355|24315|0
1650600900000|2022-04-22 04:15:00|24355|24315|24348.7|24308.7|24355|24315|24336.2|24296.2|0
1650601200000|2022-04-22 04:20:00|24348.6|24308.6|24374|24334|24380.3|24340.3|24348.6|24308.6|0
1650601500000|2022-04-22 04:25:00|24374.1|24334.1|24374|24334|24380.3|24340.3|24374|24334|0
1650601800000|2022-04-22 04:30:00|24374.1|24334.1|24361.3|24321.3|24374.1|24334.1|24355.1|24315.1|0
1650602100000|2022-04-22 04:35:00|24364.4|24324.4|24367.8|24327.8|24367.9|24327.9|24361.6|24321.6|0
1650602400000|2022-04-22 04:40:00|24367.9|24327.9|24367.9|24327.9|24367.9|24327.9|24361.6|24321.6|0
1650602700000|2022-04-22 04:45:00|24368|24328|24386.5|24346.5|24386.5|24346.5|24367.8|24327.8|0
1650603000000|2022-04-22 04:50:00|24386.6|24346.6|24393.3|24353.3|24393.3|24353.3|24386.4|24346.4|0
1650603300000|2022-04-22 04:55:00|24393.4|24353.4|24405.9|24365.9|24406|24366|24393.4|24353.4|0
1650603600000|2022-04-22 05:00:00|24406|24366|24419.1|24379.1|24419.1|24379.1|24400.1|24360.1|0
1650603900000|2022-04-22 05:05:00|24419|24379|24450|24410|24450.1|24410.1|24419|24379|0
1650604200000|2022-04-22 05:10:00|24450.1|24410.1|24458.2|24418.2|24464.3|24424.3|24436.1|24396.1|0
1650604500000|2022-04-22 05:15:00|24458.3|24418.3|24451.8|24411.8|24470.7|24430.7|24451.8|24411.8|0
1650604800000|2022-04-22 05:20:00|24451.7|24411.7|24450|24410|24453.1|24413.1|24443.8|24403.8|0
1650605100000|2022-04-22 05:25:00|24449.9|24409.9|24450|24410|24456.3|24416.3|24443.7|24403.7|0
1650605400000|2022-04-22 05:30:00|24456.1|24416.1|24468.9|24428.9|24468.9|24428.9|24443.6|24403.6|0
1650605700000|2022-04-22 05:35:00|24475.1|24435.1|24488|24448|24488|24448|24468.8|24428.8|0
1650606000000|2022-04-22 05:40:00|24487.9|24447.9|24500.9|24460.9|24500.9|24460.9|24481.7|24441.7|0
1650606300000|2022-04-22 05:45:00|24503.9|24463.9|24501.4|24461.4|24519.4|24479.4|24497.6|24457.6|0
1650606600000|2022-04-22 05:50:00|24495.2|24455.2|24495|24455|24507.6|24467.6|24488.8|24448.8|0
1650606900000|2022-04-22 05:55:00|24495.1|24455.1|24482.3|24442.3|24495.2|24455.2|24476|24436|0
1650607200000|2022-04-22 06:00:00|24476.1|24436.1|24445.8|24430.8|24476.2|24453.3|24432.8|24392.8|98
1650607500000|2022-04-22 06:05:00|24448.3|24433.3|24433.3|24418.3|24465.8|24450.8|24433.3|24418.3|70
1650607800000|2022-04-22 06:10:00|24435.8|24420.8|24440.8|24425.8|24455.8|24440.8|24433.3|24418.3|45
1650608100000|2022-04-22 06:15:00|24445.8|24430.8|24460.8|24445.8|24465.8|24450.8|24435.8|24420.8|68
1650608400000|2022-04-22 06:20:00|24463.3|24448.3|24475.8|24460.8|24475.8|24460.8|24460.8|24445.8|25
1650608700000|2022-04-22 06:25:00|24473.3|24458.3|24493.3|24478.3|24498.3|24483.3|24445.8|24430.8|57
1650609000000|2022-04-22 06:30:00|24490.8|24475.8|24485.8|24470.8|24500.8|24485.8|24480.8|24465.8|17
1650609300000|2022-04-22 06:35:00|24483.3|24468.3|24500.8|24485.8|24500.8|24485.8|24470.8|24455.8|37
1650609600000|2022-04-22 06:40:00|24498.3|24483.3|24483.3|24468.3|24520.8|24505.8|24483.3|24468.3|20
1650609900000|2022-04-22 06:45:00|24485.8|24470.8|24503.3|24488.3|24505.8|24490.8|24478.3|24463.3|7
1650610200000|2022-04-22 06:50:00|24505.8|24490.8|24498.3|24483.3|24508.3|24493.3|24488.3|24473.3|18
1650610500000|2022-04-22 06:55:00|24500.8|24485.8|24490.8|24475.8|24505.8|24490.8|24483.3|24468.3|49
1650610800000|2022-04-22 07:00:00|24485.8|24470.8|24528.3|24513.3|24535.8|24520.8|24450.8|24435.8|619
1650611100000|2022-04-22 07:05:00|24530.8|24515.8|24513.3|24498.3|24545.8|24530.8|24505.8|24490.8|328
1650611400000|2022-04-22 07:10:00|24510.8|24495.8|24518.3|24503.3|24555.8|24540.8|24505.8|24490.8|352
1650611700000|2022-04-22 07:15:00|24520.8|24505.8|24528.3|24513.3|24560.8|24545.8|24520.8|24505.8|377
1650612000000|2022-04-22 07:20:00|24525.8|24510.8|24435.8|24420.8|24528.3|24513.3|24420.8|24405.8|492
1650612300000|2022-04-22 07:25:00|24433.3|24418.3|24443.3|24428.3|24485.8|24470.8|24420.8|24405.8|261
1650612600000|2022-04-22 07:30:00|24440.8|24425.8|24450.8|24435.8|24475.8|24460.8|24433.3|24418.3|272
1650612900000|2022-04-22 07:35:00|24448.3|24433.3|24478.3|24463.3|24480.8|24465.8|24435.8|24420.8|218
1650613200000|2022-04-22 07:40:00|24481.2|24466.2|24506.2|24491.2|24508.7|24493.7|24461.2|24446.2|210
1650613500000|2022-04-22 07:45:00|24503.7|24488.7|24488.7|24473.7|24508.7|24493.7|24478.7|24463.7|137
1650613800000|2022-04-22 07:50:00|24491.2|24476.2|24563.7|24548.7|24576.2|24561.2|24491.2|24476.2|501
1650614100000|2022-04-22 07:55:00|24568.7|24553.7|24578.7|24563.7|24583.7|24568.7|24546.2|24531.2|205
1650614400000|2022-04-22 08:00:00|24576.2|24561.2|24591.2|24576.2|24593.7|24578.7|24566.2|24551.2|153
1650614700000|2022-04-22 08:05:00|24593.7|24578.7|24566.2|24551.2|24608.7|24593.7|24563.7|24548.7|165
1650615000000|2022-04-22 08:10:00|24563.7|24548.7|24561.2|24546.2|24578.7|24563.7|24548.7|24533.7|106
1650615300000|2022-04-22 08:15:00|24558.7|24543.7|24528.7|24513.7|24563.7|24548.7|24523.7|24508.7|101
1650615600000|2022-04-22 08:20:00|24526.2|24511.2|24573.7|24558.7|24581.2|24566.2|24523.7|24508.7|121
1650615900000|2022-04-22 08:25:00|24576.2|24561.2|24591.2|24576.2|24598.7|24583.7|24573.7|24558.7|77
1650616200000|2022-04-22 08:30:00|24588.7|24573.7|24578.7|24563.7|24608.7|24593.7|24573.7|24558.7|131
1650616500000|2022-04-22 08:35:00|24576.2|24561.2|24548.7|24533.7|24576.2|24561.2|24536.2|24521.2|105
1650616800000|2022-04-22 08:40:00|24546.2|24531.2|24503.7|24488.7|24551.2|24536.2|24498.7|24483.7|145
1650617100000|2022-04-22 08:45:00|24498.7|24483.7|24488.7|24473.7|24516.2|24501.2|24483.7|24468.7|130
1650617400000|2022-04-22 08:50:00|24478.7|24463.7|24463.7|24448.7|24483.7|24468.7|24463.7|24448.7|174
1650617700000|2022-04-22 08:55:00|24461.2|24446.2|24476.2|24461.2|24488.7|24473.7|24461.2|24446.2|93
1650618000000|2022-04-22 09:00:00|24473.7|24458.7|24463.7|24448.7|24478.7|24463.7|24453.7|24438.7|139
1650618300000|2022-04-22 09:05:00|24466.2|24451.2|24458.7|24443.7|24493.7|24478.7|24448.7|24433.7|129
1650618600000|2022-04-22 09:10:00|24463.7|24448.7|24468.7|24453.7|24471.2|24456.2|24448.7|24433.7|92
1650618900000|2022-04-22 09:15:00|24471.2|24456.2|24468.7|24453.7|24483.7|24468.7|24461.2|24446.2|67
1650619200000|2022-04-22 09:20:00|24473.7|24458.7|24443.7|24428.7|24473.7|24458.7|24433.7|24418.7|87
1650619500000|2022-04-22 09:25:00|24453.7|24438.7|24473.7|24458.7|24478.7|24463.7|24448.7|24433.7|104
1650619800000|2022-04-22 09:30:00|24471.2|24456.2|24456.2|24441.2|24491.2|24476.2|24456.2|24441.2|96
1650620100000|2022-04-22 09:35:00|24453.7|24438.7|24438.7|24423.7|24463.7|24448.7|24421.2|24406.2|137
1650620400000|2022-04-22 09:40:00|24436.2|24421.2|24426.2|24411.2|24438.7|24423.7|24413.7|24398.7|141
1650620700000|2022-04-22 09:45:00|24423.7|24408.7|24438.7|24423.7|24438.7|24423.7|24408.7|24393.7|116
1650621000000|2022-04-22 09:50:00|24436.2|24421.2|24393.7|24378.7|24438.7|24423.7|24388.7|24373.7|187
1650621300000|2022-04-22 09:55:00|24396.2|24381.2|24361.2|24346.2|24398.7|24383.7|24353.7|24338.7|452
1650621600000|2022-04-22 10:00:00|24358.7|24343.7|24403.7|24388.7|24403.7|24388.7|24356.2|24341.2|137
1650621900000|2022-04-22 10:05:00|24401.2|24386.2|24358.7|24343.7|24401.2|24386.2|24358.7|24343.7|115
1650622200000|2022-04-22 10:10:00|24353.7|24338.7|24378.7|24363.7|24386.2|24371.2|24353.7|24338.7|143
1650622500000|2022-04-22 10:15:00|24381.2|24366.2|24388.7|24373.7|24388.7|24373.7|24361.2|24346.2|86
1650622800000|2022-04-22 10:20:00|24386.2|24371.2|24388.7|24373.7|24393.7|24378.7|24373.7|24358.7|64
1650623100000|2022-04-22 10:25:00|24383.7|24368.7|24353.7|24338.7|24388.7|24373.7|24348.7|24333.7|111
1650623400000|2022-04-22 10:30:00|24356.2|24341.2|24346.2|24331.2|24363.7|24348.7|24328.7|24313.7|160
1650623700000|2022-04-22 10:35:00|24343.7|24328.7|24376.2|24361.2|24378.7|24363.7|24341.2|24326.2|71
1650624000000|2022-04-22 10:40:00|24378.7|24363.7|24383.7|24368.7|24393.7|24378.7|24363.7|24348.7|95
1650624300000|2022-04-22 10:45:00|24386.2|24371.2|24406.2|24391.2|24413.7|24398.7|24383.7|24368.7|74
1650624600000|2022-04-22 10:50:00|24408.7|24393.7|24381.2|24366.2|24408.7|24393.7|24378.7|24363.7|59
1650624900000|2022-04-22 10:55:00|24378.7|24363.7|24383.7|24368.7|24396.2|24381.2|24363.7|24348.7|74
1650625200000|2022-04-22 11:00:00|24388.7|24373.7|24393.7|24378.7|24403.7|24388.7|24378.7|24363.7|69
1650625500000|2022-04-22 11:05:00|24398.7|24383.7|24413.7|24398.7|24423.7|24408.7|24386.2|24371.2|90
1650625800000|2022-04-22 11:10:00|24411.2|24396.2|24421.2|24406.2|24428.7|24413.7|24411.2|24396.2|85
1650626100000|2022-04-22 11:15:00|24418.7|24403.7|24426.2|24411.2|24426.2|24411.2|24406.2|24391.2|39
1650626400000|2022-04-22 11:20:00|24423.7|24408.7|24408.7|24393.7|24423.7|24408.7|24403.7|24388.7|39
1650626700000|2022-04-22 11:25:00|24403.7|24388.7|24413.7|24398.7|24416.2|24401.2|24398.7|24383.7|35
1650627000000|2022-04-22 11:30:00|24411.2|24396.2|24398.7|24383.7|24428.7|24413.7|24398.7|24383.7|84
1650627300000|2022-04-22 11:35:00|24403.7|24388.7|24408.7|24393.7|24413.7|24398.7|24393.7|24378.7|67
1650627600000|2022-04-22 11:40:00|24409.6|24394.6|24394.6|24379.6|24414.6|24399.6|24389.6|24374.6|37
1650627900000|2022-04-22 11:45:00|24392.1|24377.1|24389.6|24374.6|24399.6|24384.6|24389.6|24374.6|80
1650628200000|2022-04-22 11:50:00|24392.1|24377.1|24402.1|24387.1|24414.6|24399.6|24379.6|24364.6|93
1650628500000|2022-04-22 11:55:00|24404.6|24389.6|24389.6|24374.6|24404.6|24389.6|24374.6|24359.6|157
1650628800000|2022-04-22 12:00:00|24394.6|24379.6|24409.6|24394.6|24409.6|24394.6|24387.1|24372.1|75
1650629100000|2022-04-22 12:05:00|24407.1|24392.1|24394.6|24379.6|24414.6|24399.6|24392.1|24377.1|59
1650629400000|2022-04-22 12:10:00|24399.6|24384.6|24399.6|24384.6|24404.6|24389.6|24394.6|24379.6|47
1650629700000|2022-04-22 12:15:00|24402.1|24387.1|24422.1|24407.1|24429.6|24414.6|24399.6|24384.6|81
1650630000000|2022-04-22 12:20:00|24419.6|24404.6|24419.6|24404.6|24429.6|24414.6|24414.6|24399.6|56
1650630300000|2022-04-22 12:25:00|24424.6|24409.6|24424.6|24409.6|24429.6|24414.6|24414.6|24399.6|98
1650630600000|2022-04-22 12:30:00|24429.6|24414.6|24399.6|24384.6|24429.6|24414.6|24399.6|24384.6|68
1650630900000|2022-04-22 12:35:00|24402.1|24387.1|24414.6|24399.6|24419.6|24404.6|24402.1|24387.1|66
1650631200000|2022-04-22 12:40:00|24417.1|24402.1|24394.6|24379.6|24417.1|24402.1|24394.6|24379.6|121
1650631500000|2022-04-22 12:45:00|24397.1|24382.1|24364.6|24349.6|24404.6|24389.6|24359.6|24344.6|146
1650631800000|2022-04-22 12:50:00|24359.6|24344.6|24374.6|24359.6|24374.6|24359.6|24359.6|24344.6|100
1650632100000|2022-04-22 12:55:00|24372.1|24357.1|24379.6|24364.6|24384.6|24369.6|24369.6|24354.6|56
1650632400000|2022-04-22 13:00:00|24382.1|24367.1|24367.1|24352.1|24382.1|24367.1|24359.6|24344.6|114
1650632700000|2022-04-22 13:05:00|24364.6|24349.6|24332.1|24317.1|24367.1|24352.1|24324.6|24309.6|154
1650633000000|2022-04-22 13:10:00|24329.6|24314.6|24327.1|24312.1|24334.6|24319.6|24324.6|24309.6|131
1650633300000|2022-04-22 13:15:00|24324.6|24309.6|24324.6|24309.6|24342.1|24327.1|24319.6|24304.6|111
1650633600000|2022-04-22 13:20:00|24329.6|24314.6|24364.6|24349.6|24364.6|24349.6|24327.1|24312.1|119
1650633900000|2022-04-22 13:25:00|24362.1|24347.1|24369.6|24354.6|24384.6|24369.6|24354.6|24339.6|95
1650634200000|2022-04-22 13:30:00|24372.1|24357.1|24374.6|24359.6|24384.6|24369.6|24359.6|24344.6|287
1650634500000|2022-04-22 13:35:00|24364.6|24349.6|24299.6|24284.6|24369.6|24354.6|24299.6|24284.6|260
1650634800000|2022-04-22 13:40:00|24302.1|24287.1|24287.1|24272.1|24307.1|24292.1|24279.6|24264.6|449
1650635100000|2022-04-22 13:45:00|24284.6|24269.6|24342.1|24327.1|24342.1|24327.1|24284.6|24269.6|189
1650635400000|2022-04-22 13:50:00|24344.6|24329.6|24342.1|24327.1|24359.6|24344.6|24324.6|24309.6|165
1650635700000|2022-04-22 13:55:00|24339.6|24324.6|24327.1|24312.1|24357.1|24342.1|24319.6|24304.6|185
1650636000000|2022-04-22 14:00:00|24324.6|24309.6|24339.6|24324.6|24374.6|24359.6|24322.1|24307.1|244
1650636300000|2022-04-22 14:05:00|24344.6|24329.6|24409.6|24394.6|24419.6|24404.6|24344.6|24329.6|288
1650636600000|2022-04-22 14:10:00|24409.8|24394.8|24357.3|24342.3|24414.8|24399.8|24354.8|24339.8|280
1650636900000|2022-04-22 14:15:00|24354.8|24339.8|24309.8|24294.8|24359.8|24344.8|24302.3|24287.3|262
1650637200000|2022-04-22 14:20:00|24312.3|24297.3|24289.8|24274.8|24312.3|24297.3|24264.8|24249.8|366
1650637500000|2022-04-22 14:25:00|24287.3|24272.3|24292.3|24277.3|24314.8|24299.8|24284.8|24269.8|179
1650637800000|2022-04-22 14:30:00|24289.8|24274.8|24304.8|24289.8|24317.3|24302.3|24289.8|24274.8|228
1650638100000|2022-04-22 14:35:00|24299.8|24284.8|24319.8|24304.8|24344.8|24329.8|24299.8|24284.8|216
1650638400000|2022-04-22 14:40:00|24314.8|24299.8|24319.8|24304.8|24329.8|24314.8|24292.3|24277.3|202
1650638700000|2022-04-22 14:45:00|24317.3|24302.3|24319.8|24304.8|24334.8|24319.8|24304.8|24289.8|248
1650639000000|2022-04-22 14:50:00|24322.3|24307.3|24299.8|24284.8|24329.8|24314.8|24299.8|24284.8|235
1650639300000|2022-04-22 14:55:00|24302.3|24287.3|24314.8|24299.8|24324.8|24309.8|24299.8|24284.8|182
1650639600000|2022-04-22 15:00:00|24319.8|24304.8|24324.8|24309.8|24339.8|24324.8|24319.8|24304.8|211
1650639900000|2022-04-22 15:05:00|24319.8|24304.8|24354.8|24339.8|24359.8|24344.8|24314.8|24299.8|347
1650640200000|2022-04-22 15:10:00|24357.3|24342.3|24324.8|24309.8|24357.3|24342.3|24324.8|24309.8|189
1650640500000|2022-04-22 15:15:00|24327.3|24312.3|24332.3|24317.3|24334.8|24319.8|24314.8|24299.8|218
1650640800000|2022-04-22 15:20:00|24329.8|24314.8|24299.8|24284.8|24344.8|24329.8|24294.8|24279.8|271
1650641100000|2022-04-22 15:25:00|24302.3|24287.3|24299.8|24284.8|24309.8|24294.8|24289.8|24274.8|317
1650641400000|2022-04-22 15:30:00|24304.8|24289.8|24294.8|24279.8|24304.8|24289.8|24237.3|24222.3|660
1650641700000|2022-04-22 15:35:00|24289.8|24274.8|24297.3|24282.3|24299.8|24284.8|24269.8|24254.8|479
1650642000000|2022-04-22 15:40:00|24299.8|24284.8|24264.8|24249.8|24299.8|24284.8|24259.8|24244.8|176
1650642300000|2022-04-22 15:45:00|24267.3|24252.3|24264.8|24249.8|24272.3|24257.3|24257.3|24242.3|50
1650642600000|2022-04-22 15:50:00|24267.3|24247.3|24262.3|24242.3|24287.3|24262.3|24247.3|24227.3|68
1650642900000|2022-04-22 15:55:00|24257.3|24237.3|24247.3|24227.3|24277.3|24252.3|24247.3|24222.3|47
1650643200000|2022-04-22 16:00:00|24242.3|24222.3|24257.3|24232.3|24257.3|24237.3|24237.3|24217.3|57
1650643500000|2022-04-22 16:05:00|24262.3|24237.3|24252.3|24227.3|24267.3|24247.3|24247.3|24227.3|21
1650643800000|2022-04-22 16:10:00|24247.3|24232.3|24262.3|24242.3|24262.3|24242.3|24242.3|24222.3|21
1650644100000|2022-04-22 16:15:00|24257.3|24237.3|24262.3|24242.3|24267.3|24242.3|24247.3|24227.3|14
1650644400000|2022-04-22 16:20:00|24267.3|24237.3|24277.3|24252.3|24277.3|24257.3|24262.3|24237.3|24
1650644700000|2022-04-22 16:25:00|24282.3|24257.3|24272.3|24252.3|24292.3|24267.3|24272.3|24252.3|30
1650645000000|2022-04-22 16:30:00|24267.3|24247.3|24292.3|24272.3|24297.3|24277.3|24267.3|24247.3|56
1650645300000|2022-04-22 16:35:00|24297.3|24277.3|24292.3|24267.3|24312.3|24287.3|24272.3|24252.3|67
1650645600000|2022-04-22 16:40:00|24297.3|24272.3|24292.3|24267.3|24297.3|24277.3|24272.3|24252.3|35
1650645900000|2022-04-22 16:45:00|24287.3|24272.3|24292.3|24272.3|24297.3|24277.3|24277.3|24257.3|7
1650646200000|2022-04-22 16:50:00|24297.3|24267.3|24257.3|24237.3|24297.3|24272.3|24252.3|24232.3|30
1650646500000|2022-04-22 16:55:00|24262.3|24232.3|24267.3|24247.3|24277.3|24257.3|24257.3|24232.3|25
1650646800000|2022-04-22 17:00:00|24272.3|24252.3|24257.3|24232.3|24272.3|24252.3|24252.3|24227.3|11
1650647100000|2022-04-22 17:05:00|24262.3|24237.3|24267.3|24247.3|24277.3|24257.3|24252.3|24232.3|13
1650647400000|2022-04-22 17:10:00|24262.3|24242.3|24277.3|24252.3|24277.3|24257.3|24257.3|24237.3|6
1650647700000|2022-04-22 17:15:00|24272.3|24247.3|24272.3|24252.3|24287.3|24262.3|24267.3|24247.3|7
1650648000000|2022-04-22 17:20:00|24267.3|24247.3|24237.3|24217.3|24272.3|24252.3|24237.3|24217.3|19
1650648300000|2022-04-22 17:25:00|24242.3|24222.3|24257.3|24232.3|24262.3|24242.3|24237.3|24217.3|16
1650648600000|2022-04-22 17:30:00|24252.3|24227.3|24242.3|24217.3|24257.3|24232.3|24237.3|24217.3|12
1650648900000|2022-04-22 17:35:00|24237.3|24212.3|24227.3|24207.3|24242.3|24222.3|24227.3|24207.3|11
1650649200000|2022-04-22 17:40:00|24222.3|24202.3|24242.3|24217.3|24242.3|24222.3|24212.3|24192.3|44
1650649500000|2022-04-22 17:45:00|24237.3|24222.3|24227.3|24207.3|24247.3|24222.3|24227.3|24202.3|8
1650649800000|2022-04-22 17:50:00|24222.3|24202.3|24212.3|24192.3|24232.3|24207.3|24212.3|24192.3|4
1650650100000|2022-04-22 17:55:00|24217.3|24187.3|24212.3|24187.3|24222.3|24202.3|24212.3|24187.3|2
1650650400000|2022-04-22 18:00:00|24207.3|24192.3|24212.3|24187.3|24217.3|24197.3|24207.3|24182.3|14
1650650700000|2022-04-22 18:05:00|24207.3|24192.3|24212.3|24192.3|24227.3|24202.3|24207.3|24182.3|7
1650651000000|2022-04-22 18:10:00|24217.3|24187.3|24212.3|24192.3|24227.3|24202.3|24207.3|24187.3|6
1650651300000|2022-04-22 18:15:00|24207.3|24187.3|24252.3|24232.3|24257.3|24237.3|24202.3|24182.3|16
1650651600000|2022-04-22 18:20:00|24247.3|24227.3|24242.3|24217.3|24262.3|24242.3|24232.3|24212.3|35
1650651900000|2022-04-22 18:25:00|24237.3|24212.3|24222.3|24207.3|24242.3|24217.3|24219.8|24197.3|10
1650652200000|2022-04-22 18:30:00|24219.8|24204.8|24199.8|24184.8|24234.8|24219.8|24197.3|24182.3|14
1650652500000|2022-04-22 18:35:00|24202.3|24187.3|24184.8|24169.8|24204.8|24189.8|24184.8|24169.8|21
1650652800000|2022-04-22 18:40:00|24189.8|24174.8|24189.8|24174.8|24202.3|24187.3|24184.8|24169.8|9
1650653100000|2022-04-22 18:45:00|24192.3|24177.3|24189.8|24174.8|24197.3|24182.3|24182.3|24167.3|12
1650653400000|2022-04-22 18:50:00|24187.3|24172.3|24159.8|24144.8|24189.8|24174.8|24157.3|24142.3|52
1650653700000|2022-04-22 18:55:00|24157.3|24142.3|24172.3|24157.3|24172.3|24157.3|24144.8|24129.8|41
1650654000000|2022-04-22 19:00:00|24174.8|24159.8|24154.8|24139.8|24174.8|24159.8|24144.8|24129.8|39
1650654300000|2022-04-22 19:05:00|24152.3|24137.3|24149.8|24134.8|24167.3|24152.3|24147.3|24132.3|26
1650654600000|2022-04-22 19:10:00|24152.3|24137.3|24172.3|24157.3|24189.8|24174.8|24124.8|24109.8|112
1650654900000|2022-04-22 19:15:00|24169.8|24154.8|24192.3|24177.3|24209.8|24194.8|24159.8|24144.8|24
1650655200000|2022-04-22 19:20:00|24189.8|24174.8|24179.8|24164.8|24204.8|24189.8|24169.8|24154.8|8
1650655500000|2022-04-22 19:25:00|24177.3|24162.3|24194.8|24179.8|24202.3|24187.3|24177.3|24162.3|16
1650655800000|2022-04-22 19:30:00|24192.3|24177.3|24242.3|24227.3|24254.8|24239.8|24192.3|24177.3|32
1650656100000|2022-04-22 19:35:00|24239.8|24224.8|24242.3|24227.3|24259.8|24244.8|24234.8|24219.8|45
1650656400000|2022-04-22 19:40:00|24239.8|24224.8|24207.3|24192.3|24257.3|24242.3|24202.3|24187.3|21
1650656700000|2022-04-22 19:45:00|24209.8|24194.8|24139.8|24124.8|24209.8|24194.8|24139.8|24124.8|17
1650657000000|2022-04-22 19:50:00|24134.8|24119.8|24134.8|24119.8|24164.8|24149.8|24119.8|24104.8|81
1650657300000|2022-04-22 19:55:00|24132.3|24117.3|24102.3|24087.3|24154.8|24139.8|24102.3|24087.3|50
1650657600000|2022-04-22 20:00:00|24156.5|24116.5|24120.7|24080.7|24159.9|24119.9|24119.5|24079.5|0
1650657900000|2022-04-22 20:05:00|24120.1|24080.1|24079|24039|24129|24089|24076.5|24036.5|0
1650658200000|2022-04-22 20:10:00|24079.6|24039.6|24083.3|24043.3|24093|24053|24070|24030|0
1650658500000|2022-04-22 20:15:00|24084.9|24044.9|24063.7|24023.7|24090|24050|24056.3|24016.3|0
1650658800000|2022-04-22 20:20:00|24065|24025|24062.2|24022.2|24066.2|24026.2|24059.7|24019.7|0
1650659100000|2022-04-22 20:25:00|24061.6|24021.6|24051.4|24011.4|24062.2|24022.2|24051.4|24011.4|0
1650659400000|2022-04-22 20:30:00|24051.5|24011.5|24046.3|24006.3|24060.9|24020.9|24045|24005|0
1650659700000|2022-04-22 20:35:00|24046.9|24006.9|24062.2|24022.2|24062.2|24022.2|24040.6|24000.6|0
1650660000000|2022-04-22 20:40:00|24060.9|24020.9|24062.2|24022.2|24064.1|24024.1|24055.8|24015.8|0
1650660300000|2022-04-22 20:45:00|24062.8|24022.8|24071.3|24031.3|24071.3|24031.3|24062.2|24022.2|0
1650660600000|2022-04-22 20:50:00|24071.4|24031.4|24070|24030|24080.8|24040.8|24066.2|24026.2|0
1650660900000|2022-04-22 20:55:00|24070.1|24030.1|24054|24014|24078.3|24038.3|24051.5|24011.5|0
1650661200000|2022-04-22 21:00:00|24050.3|24010.3|24050.3|24010.3|24050.3|24010.3|24050.3|24010.3|0
1650837600000|2022-04-24 22:00:00|24106.5|24066.5|24102.4|24062.4|24107.8|24067.8|24090.3|24050.3|0
1650837900000|2022-04-24 22:05:00|24101.1|24061.1|24137.1|24097.1|24143.7|24103.7|24101.1|24061.1|0
1650838200000|2022-04-24 22:10:00|24135.9|24095.9|24171.8|24131.8|24171.8|24131.8|24135.9|24095.9|0
1650838500000|2022-04-24 22:15:00|24171.9|24131.9|24159.7|24119.7|24172.5|24132.5|24157.2|24117.2|0
1650838800000|2022-04-24 22:20:00|24158.5|24118.5|24155.7|24115.7|24171.8|24131.8|24143.7|24103.7|0
1650839100000|2022-04-24 22:25:00|24155.1|24115.1|24168.2|24128.2|24181|24141|24154.5|24114.5|0
1650839400000|2022-04-24 22:30:00|24165.7|24125.7|24202.2|24162.2|24207.3|24167.3|24157.5|24117.5|0
1650839700000|2022-04-24 22:35:00|24201.6|24161.6|24172.2|24132.2|24209.6|24169.6|24155.9|24115.9|0
1650840000000|2022-04-24 22:40:00|24171.6|24131.6|24183.7|24143.7|24188.1|24148.1|24160.1|24120.1|0
1650840300000|2022-04-24 22:45:00|24184.3|24144.3|24198.9|24158.9|24198.9|24158.9|24177.3|24137.3|0
1650840600000|2022-04-24 22:50:00|24197.6|24157.6|24182.6|24142.6|24197.6|24157.6|24168.6|24128.6|0
1650840900000|2022-04-24 22:55:00|24182|24142|24184.5|24144.5|24187.7|24147.7|24178.8|24138.8|0
1650841200000|2022-04-24 23:00:00|24184.6|24144.6|24181.3|24141.3|24190.2|24150.2|24180.7|24140.7|0
1650841500000|2022-04-24 23:05:00|24180.7|24140.7|24177.5|24137.5|24182.6|24142.6|24173.1|24133.1|0
1650841800000|2022-04-24 23:10:00|24178.2|24138.2|24184.5|24144.5|24194.1|24154.1|24175.6|24135.6|0
1650842100000|2022-04-24 23:15:00|24184.6|24144.6|24167.3|24127.3|24190.2|24150.2|24157.8|24117.8|0
1650842400000|2022-04-24 23:20:00|24167.4|24127.4|24192.8|24152.8|24192.8|24152.8|24167.4|24127.4|0
1650842700000|2022-04-24 23:25:00|24194.1|24154.1|24206.1|24166.1|24209.3|24169.3|24188.3|24148.3|0
1650843000000|2022-04-24 23:30:00|24204.9|24164.9|24199.1|24159.1|24214.4|24174.4|24197.9|24157.9|0
1650843300000|2022-04-24 23:35:00|24199.8|24159.8|24194.1|24154.1|24201.7|24161.7|24192.8|24152.8|0
1650843600000|2022-04-24 23:40:00|24194|24154|24185.2|24145.2|24196.6|24156.6|24183.9|24143.9|0
1650843900000|2022-04-24 23:45:00|24185.8|24145.8|24184.5|24144.5|24192.8|24152.8|24175|24135|0
1650844200000|2022-04-24 23:50:00|24183.9|24143.9|24179.4|24139.4|24187.1|24147.1|24174.3|24134.3|0
1650844500000|2022-04-24 23:55:00|24180.1|24140.1|24173.7|24133.7|24185.2|24145.2|24170.5|24130.5|0
1650844800000|2022-04-25 00:00:00|24173.1|24133.1|24151.5|24111.5|24188.3|24148.3|24149.5|24109.5|0
1650845100000|2022-04-25 00:05:00|24154|24114|24097.4|24057.4|24154|24114|24077.1|24037.1|0
1650845400000|2022-04-25 00:10:00|24098.1|24058.1|24104.5|24064.5|24107|24067|24096.2|24056.2|0
1650845700000|2022-04-25 00:15:00|24104.6|24064.6|24036.6|23996.6|24118.5|24078.5|24005.8|23965.8|0
1650846000000|2022-04-25 00:20:00|24036.7|23996.7|24012.3|23972.3|24039.9|23999.9|23993.4|23953.4|0
1650846300000|2022-04-25 00:25:00|24015.4|23975.4|24031.4|23991.4|24031.4|23991.4|24012.3|23972.3|0
1650846600000|2022-04-25 00:30:00|24031.5|23991.5|24044.3|24004.3|24056.7|24016.7|24031.5|23991.5|0
1650846900000|2022-04-25 00:35:00|24038.2|23998.2|24075.6|24035.6|24075.6|24035.6|24031.9|23991.9|0
1650847200000|2022-04-25 00:40:00|24078.7|24038.7|24056.9|24016.9|24078.7|24038.7|24056.9|24016.9|0
1650847500000|2022-04-25 00:45:00|24057|24017|24050.5|24010.5|24063.3|24023.3|24050.5|24010.5|0
1650847800000|2022-04-25 00:50:00|24053.6|24013.6|24049.9|24009.9|24056.8|24016.8|24043.8|24003.8|0
1650848100000|2022-04-25 00:55:00|24049.8|24009.8|24049.5|24009.5|24068.5|24028.5|24043.2|24003.2|0
1650848400000|2022-04-25 01:00:00|24049.7|24009.7|24037.5|23997.5|24062.3|24022.3|24031.3|23991.3|0
1650848700000|2022-04-25 01:05:00|24037.4|23997.4|23987.7|23947.7|24037.4|23997.4|23987.6|23947.6|0
1650849000000|2022-04-25 01:10:00|23987.6|23947.6|23945.2|23905.2|23987.8|23947.8|23936|23896|0
1650849300000|2022-04-25 01:15:00|23942.1|23902.1|23963.8|23923.8|23982.7|23942.7|23939|23899|0
1650849600000|2022-04-25 01:20:00|23963.9|23923.9|23920|23880|23967.1|23927.1|23919.8|23879.8|0
1650849900000|2022-04-25 01:25:00|23913.8|23873.8|23904.6|23864.6|23932.8|23892.8|23901.4|23861.4|0
1650850200000|2022-04-25 01:30:00|23904.5|23864.5|23908.1|23868.1|23917.3|23877.3|23889.1|23849.1|0
1650850500000|2022-04-25 01:35:00|23908|23868|23908.3|23868.3|23920.7|23880.7|23895.5|23855.5|0
1650850800000|2022-04-25 01:40:00|23908.2|23868.2|23895.5|23855.5|23914.5|23874.5|23889.3|23849.3|0
1650851100000|2022-04-25 01:45:00|23895.6|23855.6|23892.2|23852.2|23908.1|23868.1|23886|23846|0
1650851400000|2022-04-25 01:50:00|23892.3|23852.3|23892.3|23852.3|23904.7|23864.7|23885.8|23845.8|0
1650851700000|2022-04-25 01:55:00|23886.1|23846.1|23898.5|23858.5|23905|23865|23886.1|23846.1|0
1650852000000|2022-04-25 02:00:00|23898.6|23858.6|23903.3|23863.3|23911.3|23871.3|23896.9|23856.9|0
1650852300000|2022-04-25 02:05:00|23903.2|23863.2|23897.1|23857.1|23903.4|23863.4|23890.9|23850.9|0
1650852600000|2022-04-25 02:10:00|23897|23857|23860|23820|23897|23857|23859.8|23819.8|0
1650852900000|2022-04-25 02:15:00|23866.1|23826.1|23866|23826|23878.5|23838.5|23859.8|23819.8|0
1650853200000|2022-04-25 02:20:00|23866.1|23826.1|23866.1|23826.1|23878.9|23838.9|23866.1|23826.1|0
1650853500000|2022-04-25 02:25:00|23863.1|23823.1|23860|23820|23866.1|23826.1|23853.5|23813.5|0
1650853800000|2022-04-25 02:30:00|23860.1|23820.1|23860.6|23820.6|23863.2|23823.2|23847.5|23807.5|0
1650854100000|2022-04-25 02:35:00|23860.7|23820.7|23854.4|23814.4|23866.8|23826.8|23854.2|23814.2|0
1650854400000|2022-04-25 02:40:00|23854.3|23814.3|23854.5|23814.5|23867.2|23827.2|23854.2|23814.2|0
1650854700000|2022-04-25 02:45:00|23854.6|23814.6|23854.4|23814.4|23860.9|23820.9|23851.3|23811.3|0
1650855000000|2022-04-25 02:50:00|23854.5|23814.5|23854.7|23814.7|23854.8|23814.8|23848.4|23808.4|0
1650855300000|2022-04-25 02:55:00|23851.6|23811.6|23848.4|23808.4|23861|23821|23848.4|23808.4|0
1650855600000|2022-04-25 03:00:00|23848.5|23808.5|23854.9|23814.9|23879.9|23839.9|23848.5|23808.5|0
1650855900000|2022-04-25 03:05:00|23854.8|23814.8|23854.8|23814.8|23861.1|23821.1|23854.6|23814.6|0
1650856200000|2022-04-25 03:10:00|23854.9|23814.9|23880|23840|23880|23840|23854.8|23814.8|0
1650856500000|2022-04-25 03:15:00|23879.9|23839.9|23892.7|23852.7|23898.9|23858.9|23873.7|23833.7|0
1650856800000|2022-04-25 03:20:00|23892.9|23852.9|23899.3|23859.3|23905.7|23865.7|23892.9|23852.9|0
1650857100000|2022-04-25 03:25:00|23899.4|23859.4|23886.8|23846.8|23899.4|23859.4|23880.6|23840.6|0
1650857400000|2022-04-25 03:30:00|23886.9|23846.9|23880.5|23840.5|23893.1|23853.1|23880.5|23840.5|0
1650857700000|2022-04-25 03:35:00|23880.6|23840.6|23874.2|23834.2|23886.8|23846.8|23871.1|23831.1|0
1650858000000|2022-04-25 03:40:00|23880.4|23840.4|23880.9|23840.9|23893.3|23853.3|23880.4|23840.4|0
1650858300000|2022-04-25 03:45:00|23880.8|23840.8|23899.7|23859.7|23899.8|23859.8|23874.5|23834.5|0
1650858600000|2022-04-25 03:50:00|23899.6|23859.6|23905.9|23865.9|23906|23866|23893.3|23853.3|0
1650858900000|2022-04-25 03:55:00|23905.8|23865.8|23876.2|23836.2|23905.8|23865.8|23876.2|23836.2|0
1650859200000|2022-04-25 04:00:00|23876.3|23836.3|23901|23861|23901|23861|23876.2|23836.2|0
1650859500000|2022-04-25 04:05:00|23900.9|23860.9|23894.5|23854.5|23901|23861|23888.4|23848.4|0
1650859800000|2022-04-25 04:10:00|23894.4|23854.4|23882.1|23842.1|23894.5|23854.5|23881.9|23841.9|0
1650860100000|2022-04-25 04:15:00|23882.2|23842.2|23876|23836|23888.3|23848.3|23875.8|23835.8|0
1650860400000|2022-04-25 04:20:00|23875.9|23835.9|23857.2|23817.2|23875.9|23835.9|23857.2|23817.2|0
1650860700000|2022-04-25 04:25:00|23857.1|23817.1|23856.9|23816.9|23857.2|23817.2|23850.6|23810.6|0
1650861000000|2022-04-25 04:30:00|23853.9|23813.9|23850.8|23810.8|23853.9|23813.9|23850.5|23810.5|0
1650861300000|2022-04-25 04:35:00|23850.7|23810.7|23850.8|23810.8|23851|23811|23850.7|23810.7|0
1650861600000|2022-04-25 04:40:00|23850.9|23810.9|23851|23811|23851|23811|23850.7|23810.7|0
1650861900000|2022-04-25 04:45:00|23850.9|23810.9|23856.9|23816.9|23863.2|23823.2|23850.6|23810.6|0
1650862200000|2022-04-25 04:50:00|23857|23817|23850.4|23810.4|23857|23817|23850.3|23810.3|0
1650862500000|2022-04-25 04:55:00|23850.5|23810.5|23863|23823|23869.2|23829.2|23850.5|23810.5|0
1650862800000|2022-04-25 05:00:00|23869.2|23829.2|23885.2|23845.2|23885.2|23845.2|23853.2|23813.2|0
1650863100000|2022-04-25 05:05:00|23885.1|23845.1|23915.7|23875.7|23922.9|23882.9|23879|23839|0
1650863400000|2022-04-25 05:10:00|23915.6|23875.6|23928.6|23888.6|23941.3|23901.3|23915.5|23875.5|0
1650863700000|2022-04-25 05:15:00|23928.7|23888.7|23948.1|23908.1|23948.1|23908.1|23928.6|23888.6|0
1650864000000|2022-04-25 05:20:00|23954.3|23914.3|23974.3|23934.3|23980.6|23940.6|23954.2|23914.2|0
1650864300000|2022-04-25 05:25:00|23974.4|23934.4|23993.1|23953.1|23999.4|23959.4|23974.3|23934.3|0
1650864600000|2022-04-25 05:30:00|23993|23953|23980.7|23940.7|23993|23953|23974.3|23934.3|0
1650864900000|2022-04-25 05:35:00|23986.8|23946.8|23955.2|23915.2|23986.8|23946.8|23949.1|23909.1|0
1650865200000|2022-04-25 05:40:00|23961.4|23921.4|23962.8|23922.8|23975.5|23935.5|23956.7|23916.7|0
1650865500000|2022-04-25 05:45:00|23968.9|23928.9|23962.1|23922.1|23974.7|23934.7|23956|23916|0
1650865800000|2022-04-25 05:50:00|23962|23922|23943.3|23903.3|23962.1|23922.1|23937.1|23897.1|0
1650866100000|2022-04-25 05:55:00|23943.4|23903.4|23930.6|23890.6|23955.7|23915.7|23930.6|23890.6|0
1650866400000|2022-04-25 06:00:00|23930.7|23890.7|23947.3|23932.3|23994.8|23979.8|23924.5|23884.5|137
1650866700000|2022-04-25 06:05:00|23944.8|23929.8|23942.3|23927.3|23947.3|23932.3|23917.3|23902.3|84
1650867000000|2022-04-25 06:10:00|23939.8|23924.8|23897.3|23882.3|23954.8|23939.8|23879.8|23864.8|161
1650867300000|2022-04-25 06:15:00|23894.8|23879.8|23934.8|23919.8|23959.8|23944.8|23894.8|23879.8|61
1650867600000|2022-04-25 06:20:00|23937.3|23922.3|23962.3|23947.3|23979.8|23964.8|23932.3|23917.3|68
1650867900000|2022-04-25 06:25:00|23959.8|23944.8|23997.3|23982.3|24012.3|23997.3|23959.8|23944.8|87
1650868200000|2022-04-25 06:30:00|23999.8|23984.8|24032.3|24017.3|24037.3|24022.3|23982.3|23967.3|51
1650868500000|2022-04-25 06:35:00|24027.3|24012.3|24007.3|23992.3|24039.8|24024.8|23992.3|23977.3|46
1650868800000|2022-04-25 06:40:00|24009.8|23994.8|23982.3|23967.3|24037.3|24022.3|23982.3|23967.3|38
1650869100000|2022-04-25 06:45:00|23984.8|23969.8|23977.3|23962.3|23997.3|23982.3|23954.8|23939.8|59
1650869400000|2022-04-25 06:50:00|23979.8|23964.8|23952.3|23937.3|23982.3|23967.3|23917.3|23902.3|39
1650869700000|2022-04-25 06:55:00|23954.8|23939.8|23917.3|23902.3|23957.3|23942.3|23909.8|23894.8|68
1650870000000|2022-04-25 07:00:00|23927.3|23912.3|23887.3|23872.3|23979.8|23964.8|23874.8|23859.8|920
1650870300000|2022-04-25 07:05:00|23889.8|23874.8|23952.3|23937.3|24024.8|24009.8|23884.8|23869.8|563
1650870600000|2022-04-25 07:10:00|23949.8|23934.8|23914.8|23899.8|23969.8|23954.8|23869.8|23854.8|596
1650870900000|2022-04-25 07:15:00|23909.8|23894.8|23989.8|23974.8|24047.3|24032.3|23897.3|23882.3|492
1650871200000|2022-04-25 07:20:00|23992.3|23977.3|24097.3|24082.3|24097.3|24082.3|23984.8|23969.8|379
1650871500000|2022-04-25 07:25:00|24094.8|24079.8|24049.8|24034.8|24124.8|24109.8|24034.8|24019.8|394
1650871800000|2022-04-25 07:30:00|24054.8|24039.8|23974.8|23959.8|24062.3|24047.3|23967.3|23952.3|334
1650872100000|2022-04-25 07:35:00|23977.3|23962.3|23969.8|23954.8|23999.8|23984.8|23934.8|23919.8|258
1650872400000|2022-04-25 07:40:00|23968.7|23953.7|23958.7|23943.7|23981.2|23966.2|23928.7|23913.7|319
1650872700000|2022-04-25 07:45:00|23963.7|23948.7|23943.7|23928.7|23996.2|23981.2|23941.2|23926.2|170
1650873000000|2022-04-25 07:50:00|23941.2|23926.2|23873.7|23858.7|23943.7|23928.7|23853.7|23838.7|838
1650873300000|2022-04-25 07:55:00|23871.2|23856.2|23873.7|23858.7|23896.2|23881.2|23856.2|23841.2|166
1650873600000|2022-04-25 08:00:00|23871.2|23856.2|23896.2|23881.2|23918.7|23903.7|23848.7|23833.7|197
1650873900000|2022-04-25 08:05:00|23898.7|23883.7|23883.7|23868.7|23948.7|23933.7|23883.7|23868.7|282
1650874200000|2022-04-25 08:10:00|23886.2|23871.2|23858.7|23843.7|23903.7|23888.7|23838.7|23823.7|238
1650874500000|2022-04-25 08:15:00|23856.2|23841.2|23858.7|23843.7|23888.7|23873.7|23841.2|23826.2|118
1650874800000|2022-04-25 08:20:00|23861.2|23846.2|23823.7|23808.7|23863.7|23848.7|23818.7|23803.7|190
1650875100000|2022-04-25 08:25:00|23826.2|23811.2|23798.7|23783.7|23858.7|23843.7|23798.7|23783.7|162
1650875400000|2022-04-25 08:30:00|23796.2|23781.2|23863.7|23848.7|23863.7|23848.7|23793.7|23778.7|159
1650875700000|2022-04-25 08:35:00|23861.2|23846.2|23841.2|23826.2|23868.7|23853.7|23841.2|23826.2|90
1650876000000|2022-04-25 08:40:00|23838.7|23823.7|23828.7|23813.7|23843.7|23828.7|23828.7|23813.7|88
1650876300000|2022-04-25 08:45:00|23831.2|23816.2|23771.2|23756.2|23836.2|23821.2|23763.7|23748.7|268
1650876600000|2022-04-25 08:50:00|23768.7|23753.7|23758.7|23743.7|23778.7|23763.7|23753.7|23738.7|275
1650876900000|2022-04-25 08:55:00|23756.2|23741.2|23766.2|23751.2|23778.7|23763.7|23751.2|23736.2|162
1650877200000|2022-04-25 09:00:00|23763.7|23748.7|23796.2|23781.2|23801.2|23786.2|23758.7|23743.7|114
1650877500000|2022-04-25 09:05:00|23793.7|23778.7|23778.7|23763.7|23798.7|23783.7|23751.2|23736.2|114
1650877800000|2022-04-25 09:10:00|23781.2|23766.2|23751.2|23736.2|23781.2|23766.2|23748.7|23733.7|64
1650878100000|2022-04-25 09:15:00|23748.7|23733.7|23756.2|23741.2|23783.7|23768.7|23738.7|23723.7|112
1650878400000|2022-04-25 09:20:00|23758.7|23743.7|23758.7|23743.7|23798.7|23783.7|23743.7|23728.7|155
1650878700000|2022-04-25 09:25:00|23756.2|23741.2|23778.7|23763.7|23798.7|23783.7|23753.7|23738.7|91
1650879000000|2022-04-25 09:30:00|23776.2|23761.2|23843.7|23828.7|23846.2|23831.2|23768.7|23753.7|170
1650879300000|2022-04-25 09:35:00|23846.2|23831.2|23833.7|23818.7|23848.7|23833.7|23828.7|23813.7|81
1650879600000|2022-04-25 09:40:00|23838.7|23823.7|23903.7|23888.7|23903.7|23888.7|23828.7|23813.7|168
1650879900000|2022-04-25 09:45:00|23901.2|23886.2|23893.7|23878.7|23908.7|23893.7|23891.2|23876.2|117
1650880200000|2022-04-25 09:50:00|23896.2|23881.2|23893.7|23878.7|23908.7|23893.7|23863.7|23848.7|103
1650880500000|2022-04-25 09:55:00|23891.2|23876.2|23858.7|23843.7|23903.7|23888.7|23858.7|23843.7|72
1650880800000|2022-04-25 10:00:00|23861.2|23846.2|23861.2|23846.2|23891.2|23876.2|23856.2|23841.2|101
1650881100000|2022-04-25 10:05:00|23863.7|23848.7|23876.2|23861.2|23881.2|23866.2|23848.7|23833.7|133
1650881400000|2022-04-25 10:10:00|23878.7|23863.7|23856.2|23841.2|23883.7|23868.7|23853.7|23838.7|89
1650881700000|2022-04-25 10:15:00|23858.7|23843.7|23881.2|23866.2|23883.7|23868.7|23848.7|23833.7|45
1650882000000|2022-04-25 10:20:00|23883.7|23868.7|23876.2|23861.2|23893.7|23878.7|23868.7|23853.7|65
1650882300000|2022-04-25 10:25:00|23873.7|23858.7|23868.7|23853.7|23888.7|23873.7|23868.7|23853.7|63
1650882600000|2022-04-25 10:30:00|23863.7|23848.7|23858.7|23843.7|23883.7|23868.7|23853.7|23838.7|39
1650882900000|2022-04-25 10:35:00|23861.2|23846.2|23863.7|23848.7|23883.7|23868.7|23853.7|23838.7|51
1650883200000|2022-04-25 10:40:00|23861.2|23846.2|23853.7|23838.7|23871.2|23856.2|23853.7|23838.7|87
1650883500000|2022-04-25 10:45:00|23858.7|23843.7|23873.7|23858.7|23873.7|23858.7|23853.7|23838.7|83
1650883800000|2022-04-25 10:50:00|23868.7|23853.7|23886.2|23871.2|23898.7|23883.7|23868.7|23853.7|58
1650884100000|2022-04-25 10:55:00|23883.7|23868.7|23883.7|23868.7|23896.2|23881.2|23866.2|23851.2|46
1650884400000|2022-04-25 11:00:00|23881.2|23866.2|23893.7|23878.7|23913.7|23898.7|23881.2|23866.2|66
1650884700000|2022-04-25 11:05:00|23896.2|23881.2|23893.7|23878.7|23908.7|23893.7|23893.7|23878.7|74
1650885000000|2022-04-25 11:10:00|23896.2|23881.2|23893.7|23878.7|23903.7|23888.7|23893.7|23878.7|42
1650885300000|2022-04-25 11:15:00|23896.2|23881.2|23878.7|23863.7|23903.7|23888.7|23873.7|23858.7|31
1650885600000|2022-04-25 11:20:00|23876.2|23861.2|23908.7|23893.7|23991.2|23976.2|23861.2|23846.2|737
1650885900000|2022-04-25 11:25:00|23906.2|23891.2|23863.7|23848.7|23916.2|23901.2|23858.7|23843.7|151
1650886200000|2022-04-25 11:30:00|23858.7|23843.7|23928.7|23913.7|23943.7|23928.7|23858.7|23843.7|178
1650886500000|2022-04-25 11:35:00|23931.2|23916.2|23961.2|23946.2|23981.2|23966.2|23928.7|23913.7|132
1650886800000|2022-04-25 11:40:00|23959.7|23944.7|23957.2|23942.2|23967.2|23952.2|23942.2|23927.2|58
1650887100000|2022-04-25 11:45:00|23952.2|23937.2|23962.2|23947.2|23979.7|23964.7|23944.7|23929.7|70
1650887400000|2022-04-25 11:50:00|23964.7|23949.7|23992.2|23977.2|23997.2|23982.2|23964.7|23949.7|83
1650887700000|2022-04-25 11:55:00|23994.7|23979.7|23982.2|23967.2|23997.2|23982.2|23967.2|23952.2|86
1650888000000|2022-04-25 12:00:00|23984.7|23969.7|23972.2|23957.2|23992.2|23977.2|23952.2|23937.2|80
1650888300000|2022-04-25 12:05:00|23967.2|23952.2|23987.2|23972.2|24007.2|23992.2|23962.2|23947.2|187
1650888600000|2022-04-25 12:10:00|23992.2|23977.2|23979.7|23964.7|24007.2|23992.2|23972.2|23957.2|145
1650888900000|2022-04-25 12:15:00|23977.2|23962.2|24017.2|24002.2|24017.2|24002.2|23977.2|23962.2|91
1650889200000|2022-04-25 12:20:00|24014.7|23999.7|24027.2|24012.2|24027.2|24012.2|24002.2|23987.2|68
1650889500000|2022-04-25 12:25:00|24032.2|24017.2|24034.7|24019.7|24039.7|24024.7|24012.2|23997.2|95
1650889800000|2022-04-25 12:30:00|24037.2|24022.2|24032.2|24017.2|24044.7|24029.7|24027.2|24012.2|81
1650890100000|2022-04-25 12:35:00|24034.7|24019.7|24057.2|24042.2|24067.2|24052.2|24034.7|24019.7|86
1650890400000|2022-04-25 12:40:00|24062.2|24047.2|24082.2|24067.2|24082.2|24067.2|24059.7|24044.7|167
1650890700000|2022-04-25 12:45:00|24079.7|24064.7|24087.2|24072.2|24087.2|24072.2|24067.2|24052.2|172
1650891000000|2022-04-25 12:50:00|24084.7|24069.7|24089.7|24074.7|24092.2|24077.2|24069.7|24054.7|62
1650891300000|2022-04-25 12:55:00|24087.2|24072.2|24092.2|24077.2|24107.2|24092.2|24087.2|24072.2|142
1650891600000|2022-04-25 13:00:00|24089.7|24074.7|24057.2|24042.2|24092.2|24077.2|24057.2|24042.2|131
1650891900000|2022-04-25 13:05:00|24059.7|24044.7|24072.2|24057.2|24077.2|24062.2|24052.2|24037.2|108
1650892200000|2022-04-25 13:10:00|24074.7|24059.7|24074.7|24059.7|24082.2|24067.2|24064.7|24049.7|132
1650892500000|2022-04-25 13:15:00|24077.2|24062.2|24069.7|24054.7|24082.2|24067.2|24057.2|24042.2|113
1650892800000|2022-04-25 13:20:00|24072.2|24057.2|24077.2|24062.2|24087.2|24072.2|24072.2|24057.2|93
1650893100000|2022-04-25 13:25:00|24072.2|24057.2|24052.2|24037.2|24079.7|24064.7|24047.2|24032.2|114
1650893400000|2022-04-25 13:30:00|24054.7|24039.7|23992.2|23977.2|24057.2|24042.2|23979.7|23964.7|318
1650893700000|2022-04-25 13:35:00|23997.2|23982.2|24037.2|24022.2|24062.2|24047.2|23994.7|23979.7|290
1650894000000|2022-04-25 13:40:00|24032.2|24017.2|23997.2|23982.2|24047.2|24032.2|23994.7|23979.7|121
1650894300000|2022-04-25 13:45:00|23999.6|23984.6|24029.6|24014.6|24032.1|24017.1|23972.1|23957.1|165
1650894600000|2022-04-25 13:50:00|24032.1|24017.1|24002.1|23987.1|24072.1|24057.1|23997.1|23982.1|212
1650894900000|2022-04-25 13:55:00|23999.6|23984.6|23962.1|23947.1|24037.1|24022.1|23959.6|23944.6|146
1650895200000|2022-04-25 14:00:00|23964.6|23949.6|23957.1|23942.1|23989.6|23974.6|23942.1|23927.1|235
1650895500000|2022-04-25 14:05:00|23954.6|23939.6|23982.1|23967.1|24009.6|23994.6|23942.1|23927.1|216
1650895800000|2022-04-25 14:10:00|23979.7|23964.7|23959.7|23944.7|23999.7|23984.7|23939.7|23924.7|212
1650896100000|2022-04-25 14:15:00|23957.2|23942.2|23979.7|23964.7|23979.7|23964.7|23942.2|23927.2|169
1650896400000|2022-04-25 14:20:00|23982.2|23967.2|24019.7|24004.7|24019.7|24004.7|23944.7|23929.7|219
1650896700000|2022-04-25 14:25:00|24024.7|24009.7|24009.7|23994.7|24042.2|24027.2|24009.7|23994.7|283
1650897000000|2022-04-25 14:30:00|24012.2|23997.2|24064.7|24049.7|24069.7|24054.7|24009.7|23994.7|320
1650897300000|2022-04-25 14:35:00|24062.2|24047.2|24029.7|24014.7|24069.7|24054.7|24027.2|24012.2|177
1650897600000|2022-04-25 14:40:00|24032.2|24017.2|24022.2|24007.2|24034.7|24019.7|24004.7|23989.7|165
1650897900000|2022-04-25 14:45:00|24019.7|24004.7|24019.7|24004.7|24034.7|24019.7|24004.7|23989.7|152
1650898200000|2022-04-25 14:50:00|24017.2|24002.2|23959.7|23944.7|24019.7|24004.7|23959.7|23944.7|129
1650898500000|2022-04-25 14:55:00|23964.7|23949.7|23909.7|23894.7|23967.2|23952.2|23909.7|23894.7|161
1650898800000|2022-04-25 15:00:00|23907.2|23892.2|23934.7|23919.7|23949.7|23934.7|23907.2|23892.2|221
1650899100000|2022-04-25 15:05:00|23929.7|23914.7|23932.2|23917.2|23952.2|23937.2|23924.7|23909.7|90
1650899400000|2022-04-25 15:10:00|23929.7|23914.7|23939.7|23924.7|23969.7|23954.7|23924.7|23909.7|209
1650899700000|2022-04-25 15:15:00|23934.7|23919.7|23954.7|23939.7|23959.7|23944.7|23929.7|23914.7|130
1650900000000|2022-04-25 15:20:00|23952.2|23937.2|23974.7|23959.7|23982.2|23967.2|23952.2|23937.2|484
1650900300000|2022-04-25 15:25:00|23979.7|23964.7|23927.2|23912.2|24004.7|23989.7|23904.7|23889.7|817
1650900600000|2022-04-25 15:30:00|23934.7|23919.7|23919.7|23904.7|23949.7|23934.7|23889.7|23874.7|779
1650900900000|2022-04-25 15:35:00|23924.7|23909.7|23909.7|23894.7|23969.7|23954.7|23892.2|23877.2|332
1650901200000|2022-04-25 15:40:00|23907.2|23892.2|23879.7|23864.7|23914.7|23899.7|23879.7|23864.7|98
1650901500000|2022-04-25 15:45:00|23877.2|23862.2|23877.2|23862.2|23887.2|23872.2|23872.2|23857.2|48
1650901800000|2022-04-25 15:50:00|23874.7|23859.7|23887.2|23867.2|23902.2|23877.2|23867.2|23847.2|70
1650902100000|2022-04-25 15:55:00|23882.2|23862.2|23927.2|23907.2|23927.2|23907.2|23882.2|23857.2|61
1650902400000|2022-04-25 16:00:00|23932.2|23902.2|23907.2|23887.2|23932.2|23907.2|23897.2|23872.2|68
1650902700000|2022-04-25 16:05:00|23912.2|23892.2|23957.2|23932.2|23972.2|23952.2|23907.2|23892.2|56
1650903000000|2022-04-25 16:10:00|23952.2|23927.2|23962.2|23942.2|23977.2|23957.2|23947.2|23922.2|26
1650903300000|2022-04-25 16:15:00|23967.2|23947.2|23952.2|23932.2|23987.2|23962.2|23947.2|23922.2|24
1650903600000|2022-04-25 16:20:00|23957.2|23937.2|23992.2|23967.2|23997.2|23972.2|23957.2|23932.2|46
1650903900000|2022-04-25 16:25:00|23997.2|23972.2|23972.2|23947.2|24007.2|23987.2|23967.2|23942.2|22
1650904200000|2022-04-25 16:30:00|23977.2|23952.2|23987.2|23967.2|23997.2|23977.2|23957.2|23937.2|52
1650904500000|2022-04-25 16:35:00|23982.2|23962.2|23982.2|23962.2|24012.2|23992.2|23977.2|23957.2|110
1650904800000|2022-04-25 16:40:00|23987.2|23957.2|23967.2|23947.2|23992.2|23972.2|23967.2|23947.2|15
1650905100000|2022-04-25 16:45:00|23972.2|23952.2|24017.2|23997.2|24022.2|24002.2|23967.2|23952.2|25
1650905400000|2022-04-25 16:50:00|24022.2|24002.2|23977.2|23952.2|24027.2|24007.2|23977.2|23952.2|35
1650905700000|2022-04-25 16:55:00|23982.2|23957.2|23992.2|23967.2|23997.2|23977.2|23967.2|23947.2|15
1650906000000|2022-04-25 17:00:00|23997.2|23972.2|23947.2|23922.2|24007.2|23987.2|23937.2|23917.2|51
1650906300000|2022-04-25 17:05:00|23952.2|23927.2|23992.2|23972.2|23992.2|23972.2|23942.2|23922.2|18
1650906600000|2022-04-25 17:10:00|23997.2|23977.2|24042.2|24022.2|24042.2|24022.2|23987.2|23962.2|44
1650906900000|2022-04-25 17:15:00|24047.2|24017.2|24047.2|24027.2|24072.2|24047.2|24037.2|24012.2|66
1650907200000|2022-04-25 17:20:00|24052.2|24032.2|24057.2|24037.2|24062.2|24037.2|24042.2|24022.2|31
1650907500000|2022-04-25 17:25:00|24062.2|24042.2|24057.2|24037.2|24072.2|24052.2|24032.2|24007.2|48
1650907800000|2022-04-25 17:30:00|24062.2|24042.2|24037.2|24012.2|24077.2|24057.2|24027.2|24007.2|59
1650908100000|2022-04-25 17:35:00|24032.2|24017.2|24037.2|24012.2|24042.2|24017.2|24017.2|23997.2|44
1650908400000|2022-04-25 17:40:00|24032.2|24017.2|24062.2|24037.2|24067.2|24047.2|24032.2|24012.2|42
1650908700000|2022-04-25 17:45:00|24057.2|24042.2|24082.2|24062.2|24087.2|24067.2|24052.2|24032.2|58
1650909000000|2022-04-25 17:50:00|24077.2|24057.2|24072.2|24047.2|24087.2|24062.2|24047.2|24027.2|37
1650909300000|2022-04-25 17:55:00|24067.2|24052.2|24067.2|24047.2|24077.2|24052.2|24062.2|24037.2|41
1650909600000|2022-04-25 18:00:00|24072.2|24052.2|24047.2|24022.2|24077.2|24052.2|24042.2|24017.2|51
1650909900000|2022-04-25 18:05:00|24042.2|24027.2|24092.2|24072.2|24102.2|24077.2|24042.2|24022.2|58
1650910200000|2022-04-25 18:10:00|24097.2|24077.2|24092.2|24067.2|24102.2|24082.2|24057.2|24032.2|49
1650910500000|2022-04-25 18:15:00|24087.2|24062.2|24122.2|24097.2|24132.2|24112.2|24087.2|24062.2|52
1650910800000|2022-04-25 18:20:00|24127.2|24102.2|24137.2|24117.2|24142.2|24117.2|24107.2|24082.2|45
1650911100000|2022-04-25 18:25:00|24132.2|24112.2|24149.7|24134.7|24152.2|24134.7|24127.2|24107.2|40
1650911400000|2022-04-25 18:30:00|24154.7|24139.7|24159.7|24144.7|24164.7|24149.7|24147.2|24132.2|31
1650911700000|2022-04-25 18:35:00|24157.2|24142.2|24147.2|24132.2|24172.2|24157.2|24144.7|24129.7|30
1650912000000|2022-04-25 18:40:00|24144.7|24129.7|24137.2|24122.2|24159.7|24144.7|24127.2|24112.2|17
1650912300000|2022-04-25 18:45:00|24134.7|24119.7|24182.2|24167.2|24182.2|24167.2|24124.7|24109.7|25
1650912600000|2022-04-25 18:50:00|24179.7|24164.7|24194.7|24179.7|24194.7|24179.7|24174.7|24159.7|21
1650912900000|2022-04-25 18:55:00|24192.2|24177.2|24142.2|24127.2|24199.7|24184.7|24139.7|24124.7|29
1650913200000|2022-04-25 19:00:00|24139.7|24124.7|24114.7|24099.7|24152.2|24137.2|24084.7|24069.7|63
1650913500000|2022-04-25 19:05:00|24117.2|24102.2|24109.7|24094.7|24122.2|24107.2|24094.7|24079.7|17
1650913800000|2022-04-25 19:10:00|24107.2|24092.2|24132.2|24117.2|24134.7|24119.7|24107.2|24092.2|24
1650914100000|2022-04-25 19:15:00|24134.7|24119.7|24174.7|24159.7|24179.7|24164.7|24134.7|24119.7|21
1650914400000|2022-04-25 19:20:00|24179.7|24164.7|24204.7|24189.7|24214.7|24199.7|24179.7|24164.7|23
1650914700000|2022-04-25 19:25:00|24207.2|24192.2|24207.2|24192.2|24214.7|24199.7|24169.7|24154.7|65
1650915000000|2022-04-25 19:30:00|24209.7|24194.7|24209.7|24194.7|24227.2|24212.2|24199.7|24184.7|54
1650915300000|2022-04-25 19:35:00|24204.7|24189.7|24229.7|24214.7|24239.7|24224.7|24204.7|24189.7|34
1650915600000|2022-04-25 19:40:00|24232.2|24217.2|24229.7|24214.7|24242.2|24227.2|24197.2|24182.2|50
1650915900000|2022-04-25 19:45:00|24234.7|24219.7|24214.7|24199.7|24252.2|24237.2|24202.2|24187.2|89
1650916200000|2022-04-25 19:50:00|24209.7|24194.7|24234.7|24219.7|24239.7|24224.7|24184.7|24169.7|66
1650916500000|2022-04-25 19:55:00|24237.2|24222.2|24229.7|24214.7|24237.2|24222.2|24214.7|24199.7|17
1650916800000|2022-04-25 20:00:00|24209.6|24169.6|24209.8|24169.8|24219.4|24179.4|24183|24143|2
1650917100000|2022-04-25 20:05:00|24208.5|24168.5|24196|24156|24211.7|24171.7|24190.3|24150.3|0
1650917400000|2022-04-25 20:10:00|24194.7|24154.7|24180.9|24140.9|24199.9|24159.9|24179.6|24139.6|0
1650917700000|2022-04-25 20:15:00|24180.2|24140.2|24192.6|24152.6|24197.8|24157.8|24173.9|24133.9|0
1650918000000|2022-04-25 20:20:00|24193.9|24153.9|24194.9|24154.9|24199|24159|24189.4|24149.4|0
1650918300000|2022-04-25 20:25:00|24195|24155|24200.3|24160.3|24203.4|24163.4|24194.9|24154.9|0
1650918600000|2022-04-25 20:30:00|24202.2|24162.2|24193.9|24153.9|24202.2|24162.2|24188.1|24148.1|0
1650918900000|2022-04-25 20:35:00|24193.8|24153.8|24203|24163|24203|24163|24190.7|24150.7|0
1650919200000|2022-04-25 20:40:00|24201.7|24161.7|24199.8|24159.8|24206.9|24166.9|24197.3|24157.3|0
1650919500000|2022-04-25 20:45:00|24199.9|24159.9|24204.3|24164.3|24206.9|24166.9|24199.8|24159.8|0
1650919800000|2022-04-25 20:50:00|24203.7|24163.7|24208.8|24168.8|24208.8|24168.8|24201.7|24161.7|0
1650920100000|2022-04-25 20:55:00|24208.7|24168.7|24205.6|24165.6|24208.8|24168.8|24203|24163|0
1650920400000|2022-04-25 21:00:00|24204.3|24164.3|24200.7|24160.7|24204.9|24164.9|24200.7|24160.7|0
1650920700000|2022-04-25 21:05:00|24201.3|24161.3|24197.5|24157.5|24202.6|24162.6|24197.5|24157.5|0
1650921000000|2022-04-25 21:10:00|24196.2|24156.2|24195.6|24155.6|24197.5|24157.5|24195|24155|0
1650921300000|2022-04-25 21:15:00|24195|24155|24195.6|24155.6|24196.2|24156.2|24195|24155|0
1650921600000|2022-04-25 21:20:00|24194.9|24154.9|24198.8|24158.8|24198.8|24158.8|24194.3|24154.3|0
1650921900000|2022-04-25 21:25:00|24199.4|24159.4|24200.1|24160.1|24200.1|24160.1|24199.4|24159.4|0
1650922200000|2022-04-25 21:30:00|24200|24160|24196.9|24156.9|24200|24160|24196.2|24156.2|0
1650922500000|2022-04-25 21:35:00|24198.8|24158.8|24198.1|24158.1|24199.4|24159.4|24198.1|24158.1|0
1650922800000|2022-04-25 21:40:00|24196.9|24156.9|24198.1|24158.1|24198.8|24158.8|24196.9|24156.9|0
1650923100000|2022-04-25 21:45:00|24198.8|24158.8|24198.1|24158.1|24199.4|24159.4|24198.1|24158.1|0
1650923400000|2022-04-25 21:50:00|24198.8|24158.8|24198.1|24158.1|24198.8|24158.8|24198.1|24158.1|0
1650923700000|2022-04-25 21:55:00|24198.8|24158.8|24197.5|24157.5|24198.8|24158.8|24196.9|24156.9|0
1650924000000|2022-04-25 22:00:00|24198.1|24158.1|24173.8|24133.8|24203.2|24163.2|24173.8|24133.8|0
1650924300000|2022-04-25 22:05:00|24173.2|24133.2|24176|24136|24180.2|24140.2|24171.9|24131.9|0
1650924600000|2022-04-25 22:10:00|24176.6|24136.6|24176|24136|24184.3|24144.3|24174.1|24134.1|0
1650924900000|2022-04-25 22:15:00|24177.3|24137.3|24172.8|24132.8|24179.2|24139.2|24171.5|24131.5|0
1650925200000|2022-04-25 22:20:00|24174.1|24134.1|24174.7|24134.7|24177.3|24137.3|24171.5|24131.5|0
1650925500000|2022-04-25 22:25:00|24174.1|24134.1|24180.5|24140.5|24182.4|24142.4|24173.4|24133.4|0
1650925800000|2022-04-25 22:30:00|24180.4|24140.4|24183|24143|24184.3|24144.3|24172.8|24132.8|0
1650926100000|2022-04-25 22:35:00|24182.4|24142.4|24182.4|24142.4|24183|24143|24176|24136|0
1650926400000|2022-04-25 22:40:00|24182.3|24142.3|24176|24136|24182.3|24142.3|24172.8|24132.8|0
1650926700000|2022-04-25 22:45:00|24174.7|24134.7|24184.7|24144.7|24184.7|24144.7|24172.8|24132.8|0
1650927000000|2022-04-25 22:50:00|24184.8|24144.8|24198.8|24158.8|24202|24162|24184.8|24144.8|0
1650927300000|2022-04-25 22:55:00|24198.7|24158.7|24199.4|24159.4|24200.7|24160.7|24193|24153|0
1650927600000|2022-04-25 23:00:00|24200.1|24160.1|24200.1|24160.1|24203.9|24163.9|24196.9|24156.9|0
1650927900000|2022-04-25 23:05:00|24200|24160|24201.3|24161.3|24203.9|24163.9|24196.9|24156.9|0
1650928200000|2022-04-25 23:10:00|24200.7|24160.7|24208.4|24168.4|24208.4|24168.4|24200.1|24160.1|0
1650928500000|2022-04-25 23:15:00|24208.3|24168.3|24207.1|24167.1|24210.9|24170.9|24207.1|24167.1|0
1650928800000|2022-04-25 23:20:00|24208.4|24168.4|24207.1|24167.1|24208.4|24168.4|24203.3|24163.3|0
1650929100000|2022-04-25 23:25:00|24207|24167|24202.6|24162.6|24209.7|24169.7|24201.3|24161.3|0
1650929400000|2022-04-25 23:30:00|24202.7|24162.7|24196.9|24156.9|24203.9|24163.9|24195.6|24155.6|0
1650929700000|2022-04-25 23:35:00|24196.2|24156.2|24195.6|24155.6|24196.9|24156.9|24195|24155|0
1650930000000|2022-04-25 23:40:00|24195|24155|24195.6|24155.6|24196.9|24156.9|24194.3|24154.3|0
1650930300000|2022-04-25 23:45:00|24194.3|24154.3|24195.6|24155.6|24195.6|24155.6|24188.6|24148.6|0
1650930600000|2022-04-25 23:50:00|24195|24155|24188.6|24148.6|24196.9|24156.9|24187.3|24147.3|0
1650930900000|2022-04-25 23:55:00|24187.9|24147.9|24190.5|24150.5|24193|24153|24184.7|24144.7|0
1650931200000|2022-04-26 00:00:00|24190.4|24150.4|24182.2|24142.2|24193|24153|24179|24139|0
1650931500000|2022-04-26 00:05:00|24183.4|24143.4|24180.9|24140.9|24193|24153|24177.7|24137.7|0
1650931800000|2022-04-26 00:10:00|24180.3|24140.3|24171.5|24131.5|24188.6|24148.6|24171.5|24131.5|0
1650932100000|2022-04-26 00:15:00|24170.9|24130.9|24156.5|24116.5|24174.9|24134.9|24146.7|24106.7|0
1650932400000|2022-04-26 00:20:00|24153.4|24113.4|24162.8|24122.8|24178.5|24138.5|24153.4|24113.4|0
1650932700000|2022-04-26 00:25:00|24165.9|24125.9|24166.1|24126.1|24172.4|24132.4|24159.7|24119.7|0
1650933000000|2022-04-26 00:30:00|24169.2|24129.2|24166|24126|24178.5|24138.5|24153.5|24113.5|0
1650933300000|2022-04-26 00:35:00|24169|24129|24178.5|24138.5|24184.7|24144.7|24169|24129|0
1650933600000|2022-04-26 00:40:00|24178.4|24138.4|24172.4|24132.4|24178.5|24138.5|24159.9|24119.9|0
1650933900000|2022-04-26 00:45:00|24173|24133|24173.1|24133.1|24179.3|24139.3|24166.8|24126.8|0
1650934200000|2022-04-26 00:50:00|24173.3|24133.3|24173.3|24133.3|24173.3|24133.3|24167|24127|0
1650934500000|2022-04-26 00:55:00|24175.7|24135.7|24189|24149|24192.1|24152.1|24173.3|24133.3|0
1650934800000|2022-04-26 01:00:00|24190.2|24150.2|24198.4|24158.4|24198.4|24158.4|24185.9|24145.9|0
1650935100000|2022-04-26 01:05:00|24196|24156|24216.7|24176.7|24217.1|24177.1|24192.1|24152.1|0
1650935400000|2022-04-26 01:10:00|24217.9|24177.9|24210.5|24170.5|24222.9|24182.9|24210.4|24170.4|0
1650935700000|2022-04-26 01:15:00|24210.4|24170.4|24204.1|24164.1|24216.7|24176.7|24197.9|24157.9|0
1650936000000|2022-04-26 01:20:00|24203|24163|24185.4|24145.4|24204.2|24164.2|24185.3|24145.3|0
1650936300000|2022-04-26 01:25:00|24183|24143|24185.4|24145.4|24198|24158|24179.1|24139.1|0
1650936600000|2022-04-26 01:30:00|24185|24145|24197.4|24157.4|24197.4|24157.4|24178.7|24138.7|0
1650936900000|2022-04-26 01:35:00|24203.6|24163.6|24203.7|24163.7|24209.9|24169.9|24197.4|24157.4|0
1650937200000|2022-04-26 01:40:00|24203.8|24163.8|24197.5|24157.5|24216.5|24176.5|24197.5|24157.5|0
1650937500000|2022-04-26 01:45:00|24197.6|24157.6|24178.6|24138.6|24197.6|24157.6|24165.9|24125.9|0
1650937800000|2022-04-26 01:50:00|24178.5|24138.5|24191|24151|24191|24151|24169.1|24129.1|0
1650938100000|2022-04-26 01:55:00|24190.9|24150.9|24200.3|24160.3|24200.3|24160.3|24190.7|24150.7|0
1650938400000|2022-04-26 02:00:00|24200.2|24160.2|24209.6|24169.6|24209.7|24169.7|24190.8|24150.8|0
1650938700000|2022-04-26 02:05:00|24209.7|24169.7|24215.9|24175.9|24228.6|24188.6|24209.6|24169.6|0
1650939000000|2022-04-26 02:10:00|24215.8|24175.8|24212.6|24172.6|24215.8|24175.8|24209.5|24169.5|0
1650939300000|2022-04-26 02:15:00|24214.6|24174.6|24222.8|24182.8|24222.8|24182.8|24204|24164|0
1650939600000|2022-04-26 02:20:00|24221.6|24181.6|24238.6|24198.6|24241.7|24201.7|24216.5|24176.5|0
1650939900000|2022-04-26 02:25:00|24239.8|24199.8|24241.7|24201.7|24248|24208|24235.4|24195.4|0
1650940200000|2022-04-26 02:30:00|24241.8|24201.8|24238.6|24198.6|24248|24208|24235.5|24195.5|0
1650940500000|2022-04-26 02:35:00|24239.8|24199.8|24235.5|24195.5|24241.8|24201.8|24232.4|24192.4|0
1650940800000|2022-04-26 02:40:00|24237.9|24197.9|24266.8|24226.8|24270|24230|24237.9|24197.9|0
1650941100000|2022-04-26 02:45:00|24260.2|24220.2|24272.2|24232.2|24272.2|24232.2|24259.9|24219.9|0
1650941400000|2022-04-26 02:50:00|24266|24226|24271.7|24231.7|24271.9|24231.9|24265.6|24225.6|0
1650941700000|2022-04-26 02:55:00|24271.6|24231.6|24265.4|24225.4|24271.7|24231.7|24265.4|24225.4|0
1650942000000|2022-04-26 03:00:00|24266.1|24226.1|24278.2|24238.2|24281.5|24241.5|24266.1|24226.1|0
1650942300000|2022-04-26 03:05:00|24278.1|24238.1|24278.2|24238.2|24284.3|24244.3|24271.8|24231.8|0
1650942600000|2022-04-26 03:10:00|24278.1|24238.1|24278.2|24238.2|24278.2|24238.2|24271.8|24231.8|0
1650942900000|2022-04-26 03:15:00|24281.3|24241.3|24281.2|24241.2|24290.8|24250.8|24278|24238|0
1650943200000|2022-04-26 03:20:00|24284.3|24244.3|24296.7|24256.7|24303.2|24263.2|24278|24238|0
1650943500000|2022-04-26 03:25:00|24296.6|24256.6|24296.8|24256.8|24303|24263|24296.6|24256.6|0
1650943800000|2022-04-26 03:30:00|24296.9|24256.9|24290.6|24250.6|24303.2|24263.2|24290.5|24250.5|0
1650944100000|2022-04-26 03:35:00|24293.7|24253.7|24298.2|24258.2|24304.6|24264.6|24291.9|24251.9|0
1650944400000|2022-04-26 03:40:00|24298.1|24258.1|24291.8|24251.8|24298.1|24258.1|24285.7|24245.7|0
1650944700000|2022-04-26 03:45:00|24291.9|24251.9|24291.9|24251.9|24298.1|24258.1|24285.6|24245.6|0
1650945000000|2022-04-26 03:50:00|24298.1|24258.1|24295|24255|24298.2|24258.2|24291.8|24251.8|0
1650945300000|2022-04-26 03:55:00|24294.9|24254.9|24292.1|24252.1|24298.2|24258.2|24291.9|24251.9|0
1650945600000|2022-04-26 04:00:00|24295.2|24255.2|24298.3|24258.3|24304.6|24264.6|24292|24252|0
1650945900000|2022-04-26 04:05:00|24301.4|24261.4|24293.2|24253.2|24305.9|24265.9|24293.2|24253.2|0
1650946200000|2022-04-26 04:10:00|24287|24247|24299.5|24259.5|24299.5|24259.5|24286.9|24246.9|0
1650946500000|2022-04-26 04:15:00|24300.3|24260.3|24294.1|24254.1|24300.3|24260.3|24294.1|24254.1|0
1650946800000|2022-04-26 04:20:00|24293.2|24253.2|24292.3|24252.3|24293.2|24253.2|24286.1|24246.1|0
1650947400000|2022-04-26 04:30:00|24292.4|24252.4|24304.8|24264.8|24304.8|24264.8|24292.3|24252.3|0
1650947700000|2022-04-26 04:35:00|24301.7|24261.7|24298.6|24258.6|24304.8|24264.8|24292.3|24252.3|0
1650948000000|2022-04-26 04:40:00|24298.7|24258.7|24292.5|24252.5|24304.9|24264.9|24286.3|24246.3|0
1650948300000|2022-04-26 04:45:00|24298.7|24258.7|24311.1|24271.1|24311.1|24271.1|24298.6|24258.6|0
1650948600000|2022-04-26 04:50:00|24308|24268|24304.9|24264.9|24308|24268|24298.7|24258.7|0
1650948900000|2022-04-26 04:55:00|24308.8|24268.8|24310.7|24270.7|24315|24275|24302.6|24262.6|0
1650949200000|2022-04-26 05:00:00|24310.6|24270.6|24311.2|24271.2|24317.5|24277.5|24310.4|24270.4|0
1650949500000|2022-04-26 05:05:00|24311.1|24271.1|24279.4|24239.4|24311.1|24271.1|24273.2|24233.2|0
1650949800000|2022-04-26 05:10:00|24279.3|24239.3|24279.4|24239.4|24292.3|24252.3|24279.3|24239.3|0
1650950100000|2022-04-26 05:15:00|24279.5|24239.5|24272.9|24232.9|24291.8|24251.8|24272.8|24232.8|0
1650950400000|2022-04-26 05:20:00|24273|24233|24273.1|24233.1|24288.7|24248.7|24272.9|24232.9|0
1650950700000|2022-04-26 05:25:00|24266.9|24226.9|24273.1|24233.1|24273.3|24233.3|24263.8|24223.8|0
1650951000000|2022-04-26 05:30:00|24273.2|24233.2|24285.7|24245.7|24292.1|24252.1|24273.1|24233.1|0
1650951300000|2022-04-26 05:35:00|24285.6|24245.6|24282.6|24242.6|24292|24252|24279.4|24239.4|0
1650951600000|2022-04-26 05:40:00|24285.7|24245.7|24292.1|24252.1|24292.2|24252.2|24285.7|24245.7|0
1650951900000|2022-04-26 05:45:00|24295.2|24255.2|24299.1|24259.1|24302.2|24262.2|24295.2|24255.2|0
1650952200000|2022-04-26 05:50:00|24301.4|24261.4|24330.4|24290.4|24330.4|24290.4|24301.4|24261.4|0
1650952500000|2022-04-26 05:55:00|24328|24288|24286.5|24246.5|24328|24288|24286.5|24246.5|0
1650952800000|2022-04-26 06:00:00|24276.6|24236.6|24254.7|24239.7|24310.9|24272.2|24229.7|24214.7|71
1650953100000|2022-04-26 06:05:00|24252.2|24237.2|24234.7|24219.7|24254.7|24239.7|24219.7|24204.7|37
1650953400000|2022-04-26 06:10:00|24237.2|24222.2|24212.2|24197.2|24249.7|24234.7|24209.7|24194.7|21
1650953700000|2022-04-26 06:15:00|24214.7|24199.7|24212.2|24197.2|24217.2|24202.2|24187.2|24172.2|34
1650954000000|2022-04-26 06:20:00|24209.7|24194.7|24197.2|24182.2|24212.2|24197.2|24194.7|24179.7|20
1650954300000|2022-04-26 06:25:00|24199.7|24184.7|24212.2|24197.2|24212.2|24197.2|24194.7|24179.7|16
1650954600000|2022-04-26 06:30:00|24214.7|24199.7|24189.7|24174.7|24247.2|24232.2|24189.7|24174.7|34
1650954900000|2022-04-26 06:35:00|24184.7|24169.7|24202.2|24187.2|24207.2|24192.2|24184.7|24169.7|41
1650955200000|2022-04-26 06:40:00|24204.7|24189.7|24192.2|24177.2|24217.2|24202.2|24184.7|24169.7|23
1650955500000|2022-04-26 06:45:00|24194.7|24179.7|24214.7|24199.7|24219.7|24204.7|24179.7|24164.7|39
1650955800000|2022-04-26 06:50:00|24219.7|24204.7|24202.2|24187.2|24229.7|24214.7|24184.7|24169.7|74
1650956100000|2022-04-26 06:55:00|24199.7|24184.7|24217.2|24202.2|24217.2|24202.2|24187.2|24172.2|49
1650956400000|2022-04-26 07:00:00|24207.2|24192.2|24134.7|24119.7|24209.7|24194.7|24104.7|24089.7|765
1650956700000|2022-04-26 07:05:00|24132.2|24117.2|24062.2|24047.2|24137.2|24122.2|24057.2|24042.2|457
1650957000000|2022-04-26 07:10:00|24064.7|24049.7|24042.2|24027.2|24069.7|24054.7|24019.7|24004.7|420
1650957300000|2022-04-26 07:15:00|24039.7|24024.7|24014.7|23999.7|24039.7|24024.7|23979.7|23964.7|303
1650957600000|2022-04-26 07:20:00|24009.7|23994.7|24017.2|24002.2|24027.2|24012.2|23962.2|23947.2|243
1650957900000|2022-04-26 07:25:00|24019.7|24004.7|23994.7|23979.7|24047.2|24032.2|23979.7|23964.7|195
1650958200000|2022-04-26 07:30:00|23989.7|23974.7|24044.7|24029.7|24067.2|24052.2|23989.7|23974.7|363
1650958500000|2022-04-26 07:35:00|24042.2|24027.2|24042.2|24027.2|24062.2|24047.2|24019.7|24004.7|125
1650958800000|2022-04-26 07:40:00|24045.6|24030.6|24028.1|24013.1|24068.1|24053.1|24023.1|24008.1|138
1650959100000|2022-04-26 07:45:00|24025.6|24010.6|24053.1|24038.1|24065.6|24050.6|24018.1|24003.1|145
1650959400000|2022-04-26 07:50:00|24050.6|24035.6|24055.6|24040.6|24080.6|24065.6|24050.6|24035.6|120
1650959700000|2022-04-26 07:55:00|24058.1|24043.1|24033.1|24018.1|24073.1|24058.1|24023.1|24008.1|94
1650960000000|2022-04-26 08:00:00|24030.6|24015.6|23988.1|23973.1|24040.6|24025.6|23980.6|23965.6|169
1650960300000|2022-04-26 08:05:00|23990.6|23975.6|23973.1|23958.1|24008.1|23993.1|23968.1|23953.1|111
1650960600000|2022-04-26 08:10:00|23975.6|23960.6|23983.1|23968.1|24008.1|23993.1|23968.1|23953.1|128
1650960900000|2022-04-26 08:15:00|23988.1|23973.1|24043.1|24028.1|24058.1|24043.1|23983.1|23968.1|116
1650961200000|2022-04-26 08:20:00|24045.6|24030.6|24083.1|24068.1|24083.1|24068.1|24043.1|24028.1|127
1650961500000|2022-04-26 08:25:00|24085.6|24070.6|24073.1|24058.1|24088.1|24073.1|24038.1|24023.1|86
1650961800000|2022-04-26 08:30:00|24068.1|24053.1|24058.1|24043.1|24075.6|24060.6|24043.1|24028.1|63
1650962100000|2022-04-26 08:35:00|24055.6|24040.6|24025.6|24010.6|24058.1|24043.1|24018.1|24003.1|46
1650962400000|2022-04-26 08:40:00|24028.1|24013.1|24023.1|24008.1|24048.1|24033.1|24018.1|24003.1|72
1650962700000|2022-04-26 08:45:00|24028.1|24013.1|24025.6|24010.6|24040.6|24025.6|24008.1|23993.1|75
1650963000000|2022-04-26 08:50:00|24028.1|24013.1|24058.1|24043.1|24068.1|24053.1|24028.1|24013.1|79
1650963300000|2022-04-26 08:55:00|24063.1|24048.1|24095.6|24080.6|24103.1|24088.1|24050.6|24035.6|113
1650963600000|2022-04-26 09:00:00|24098.1|24083.1|24075.6|24060.6|24103.1|24088.1|24075.6|24060.6|79
1650963900000|2022-04-26 09:05:00|24078.1|24063.1|24073.1|24058.1|24090.6|24075.6|24058.1|24043.1|75
1650964200000|2022-04-26 09:10:00|24075.6|24060.6|24063.1|24048.1|24088.1|24073.1|24048.1|24033.1|170
1650964500000|2022-04-26 09:15:00|24060.6|24045.6|24073.1|24058.1|24078.1|24063.1|24058.1|24043.1|45
1650964800000|2022-04-26 09:20:00|24070.6|24055.6|24063.1|24048.1|24073.1|24058.1|24053.1|24038.1|49
1650965100000|2022-04-26 09:25:00|24065.6|24050.6|24078.1|24063.1|24085.6|24070.6|24063.1|24048.1|21
1650965400000|2022-04-26 09:30:00|24075.6|24060.6|24100.6|24085.6|24113.1|24098.1|24068.1|24053.1|92
1650965700000|2022-04-26 09:35:00|24098.1|24083.1|24100.6|24085.6|24113.1|24098.1|24098.1|24083.1|71
1650966000000|2022-04-26 09:40:00|24098.1|24083.1|24063.1|24048.1|24108.1|24093.1|24063.1|24048.1|108
1650966300000|2022-04-26 09:45:00|24068.1|24053.1|24053.1|24038.1|24070.6|24055.6|24048.1|24033.1|54
1650966600000|2022-04-26 09:50:00|24055.6|24040.6|24048.1|24033.1|24058.1|24043.1|24043.1|24028.1|46
1650966900000|2022-04-26 09:55:00|24043.1|24028.1|24073.1|24058.1|24078.1|24063.1|24038.1|24023.1|173
1650967200000|2022-04-26 10:00:00|24068.1|24053.1|24073.1|24058.1|24085.6|24070.6|24058.1|24043.1|90
1650967500000|2022-04-26 10:05:00|24070.6|24055.6|24068.1|24053.1|24080.6|24065.6|24048.1|24033.1|66
1650967800000|2022-04-26 10:10:00|24070.6|24055.6|24068.1|24053.1|24075.6|24060.6|24055.6|24040.6|48
1650968100000|2022-04-26 10:15:00|24070.6|24055.6|24063.1|24048.1|24073.1|24058.1|24033.1|24018.1|68
1650968400000|2022-04-26 10:20:00|24068.1|24053.1|24058.1|24043.1|24073.1|24058.1|24053.1|24038.1|63
1650968700000|2022-04-26 10:25:00|24055.6|24040.6|24035.6|24020.6|24058.1|24043.1|24023.1|24008.1|53
1650969000000|2022-04-26 10:30:00|24033.1|24018.1|24028.1|24013.1|24053.1|24038.1|24028.1|24013.1|81
1650969300000|2022-04-26 10:35:00|24023.1|24008.1|24043.1|24028.1|24053.1|24038.1|24023.1|24008.1|72
1650969600000|2022-04-26 10:40:00|24045.6|24030.6|24033.1|24018.1|24053.1|24038.1|24028.1|24013.1|40
1650969900000|2022-04-26 10:45:00|24035.6|24020.6|24038.1|24023.1|24043.1|24028.1|24030.6|24015.6|29
1650970200000|2022-04-26 10:50:00|24035.6|24020.6|24033.1|24018.1|24053.1|24038.1|24033.1|24018.1|23
1650970500000|2022-04-26 10:55:00|24035.6|24020.6|24023.1|24008.1|24048.1|24033.1|24018.1|24003.1|31
1650970800000|2022-04-26 11:00:00|24018.1|24003.1|23993.1|23978.1|24020.6|24005.6|23985.6|23970.6|95
1650971100000|2022-04-26 11:05:00|23988.1|23973.1|24003.1|23988.1|24003.1|23988.1|23968.1|23953.1|74
1650971400000|2022-04-26 11:10:00|24000.6|23985.6|24000.6|23985.6|24023.1|24008.1|23993.1|23978.1|41
1650971700000|2022-04-26 11:15:00|23998.1|23983.1|24028.1|24013.1|24028.1|24013.1|23993.1|23978.1|43
1650972000000|2022-04-26 11:20:00|24025.6|24010.6|24038.1|24023.1|24043.1|24028.1|24020.6|24005.6|34
1650972300000|2022-04-26 11:25:00|24043.1|24028.1|24055.6|24040.6|24058.1|24043.1|24035.6|24020.6|53
1650972600000|2022-04-26 11:30:00|24053.1|24038.1|24038.1|24023.1|24053.1|24038.1|24035.6|24020.6|55
1650972900000|2022-04-26 11:35:00|24040.6|24025.6|24013.1|23998.1|24043.1|24028.1|24008.1|23993.1|67
1650973200000|2022-04-26 11:40:00|24011.4|23996.4|24011.4|23996.4|24018.9|24003.9|24003.9|23988.9|16
1650973500000|2022-04-26 11:45:00|24016.4|24001.4|24028.9|24013.9|24031.4|24016.4|24011.4|23996.4|41
1650973800000|2022-04-26 11:50:00|24026.4|24011.4|24026.4|24011.4|24041.4|24026.4|24026.4|24011.4|28
1650974100000|2022-04-26 11:55:00|24031.4|24016.4|24026.4|24011.4|24036.4|24021.4|24018.9|24003.9|32
1650974400000|2022-04-26 12:00:00|24028.9|24013.9|24043.9|24028.9|24056.4|24041.4|24026.4|24011.4|68
1650974700000|2022-04-26 12:05:00|24046.4|24031.4|24058.9|24043.9|24066.4|24051.4|24046.4|24031.4|94
1650975000000|2022-04-26 12:10:00|24056.4|24041.4|24068.9|24053.9|24076.4|24061.4|24053.9|24038.9|43
1650975300000|2022-04-26 12:15:00|24066.4|24051.4|24056.4|24041.4|24081.4|24066.4|24053.9|24038.9|67
1650975600000|2022-04-26 12:20:00|24051.4|24036.4|24066.4|24051.4|24066.4|24051.4|24041.4|24026.4|92
1650975900000|2022-04-26 12:25:00|24063.9|24048.9|24056.4|24041.4|24076.4|24061.4|24053.9|24038.9|34
1650976200000|2022-04-26 12:30:00|24058.9|24043.9|24048.9|24033.9|24063.9|24048.9|24046.4|24031.4|87
1650976500000|2022-04-26 12:35:00|24051.4|24036.4|23991.4|23976.4|24051.4|24036.4|23961.4|23946.4|198
1650976800000|2022-04-26 12:40:00|23988.9|23973.9|23971.4|23956.4|23991.4|23976.4|23951.4|23936.4|127
1650977100000|2022-04-26 12:45:00|23966.4|23951.4|23981.4|23966.4|23991.4|23976.4|23963.9|23948.9|66
1650977400000|2022-04-26 12:50:00|23983.9|23968.9|23991.4|23976.4|23996.4|23981.4|23981.4|23966.4|69
1650977700000|2022-04-26 12:55:00|23988.9|23973.9|23996.4|23981.4|24003.9|23988.9|23983.9|23968.9|101
1650978000000|2022-04-26 13:00:00|23998.9|23983.9|23983.9|23968.9|23998.9|23983.9|23976.4|23961.4|1321
1650978300000|2022-04-26 13:05:00|23986.4|23971.4|23983.9|23968.9|23986.4|23971.4|23976.4|23961.4|66
1650978600000|2022-04-26 13:10:00|23986.4|23971.4|23986.4|23971.4|23986.4|23971.4|23961.4|23946.4|68
1650978900000|2022-04-26 13:15:00|23983.9|23968.9|23996.4|23981.4|24001.4|23986.4|23981.4|23966.4|72
1650979200000|2022-04-26 13:20:00|23993.9|23978.9|23983.9|23968.9|23996.4|23981.4|23973.9|23958.9|151
1650979500000|2022-04-26 13:25:00|23981.4|23966.4|23991.4|23976.4|23996.4|23981.4|23978.9|23963.9|61
1650979800000|2022-04-26 13:30:00|23993.9|23978.9|23966.4|23951.4|24006.4|23991.4|23966.4|23951.4|166
1650980100000|2022-04-26 13:35:00|23963.9|23948.9|23966.4|23951.4|23991.4|23976.4|23958.9|23943.9|139
1650980400000|2022-04-26 13:40:00|23963.9|23948.9|23901.4|23886.4|23971.4|23956.4|23891.4|23876.4|279
1650980700000|2022-04-26 13:45:00|23898.9|23883.9|23926.4|23911.4|23951.4|23936.4|23893.9|23878.9|229
1650981000000|2022-04-26 13:50:00|23923.9|23908.9|23916.4|23901.4|23946.4|23931.4|23911.4|23896.4|135
1650981300000|2022-04-26 13:55:00|23921.4|23906.4|23928.9|23913.9|23931.4|23916.4|23906.4|23891.4|92
1650981600000|2022-04-26 14:00:00|23926.4|23911.4|23953.9|23938.9|23956.4|23941.4|23916.4|23901.4|159
1650981900000|2022-04-26 14:05:00|23951.4|23936.4|23973.9|23958.9|23991.4|23976.4|23951.4|23936.4|181
1650982200000|2022-04-26 14:10:00|23974.2|23959.2|23951.7|23936.7|23986.7|23971.7|23946.7|23931.7|102
1650982500000|2022-04-26 14:15:00|23949.2|23934.2|23891.7|23876.7|23949.2|23934.2|23884.2|23869.2|182
1650982800000|2022-04-26 14:20:00|23889.2|23874.2|23876.7|23861.7|23896.7|23881.7|23856.7|23841.7|160
1650983100000|2022-04-26 14:25:00|23874.2|23859.2|23919.2|23904.2|23919.2|23904.2|23866.7|23851.7|147
1650983400000|2022-04-26 14:30:00|23921.7|23906.7|23859.2|23844.2|23921.7|23906.7|23856.7|23841.7|148
1650983700000|2022-04-26 14:35:00|23856.7|23841.7|23831.7|23816.7|23911.7|23896.7|23824.2|23809.2|546
1650984000000|2022-04-26 14:40:00|23836.7|23821.7|23806.7|23791.7|23849.2|23834.2|23796.7|23781.7|357
1650984300000|2022-04-26 14:45:00|23809.2|23794.2|23816.7|23801.7|23834.2|23819.2|23796.7|23781.7|232
1650984600000|2022-04-26 14:50:00|23814.2|23799.2|23786.7|23771.7|23826.7|23811.7|23776.7|23761.7|177
1650984900000|2022-04-26 14:55:00|23789.2|23774.2|23766.7|23751.7|23791.7|23776.7|23761.7|23746.7|196
1650985200000|2022-04-26 15:00:00|23764.2|23749.2|23711.7|23696.7|23776.7|23761.7|23706.7|23691.7|584
1650985500000|2022-04-26 15:05:00|23691.7|23676.7|23716.7|23701.7|23726.7|23711.7|23681.7|23666.7|509
1650985800000|2022-04-26 15:10:00|23714.2|23699.2|23736.7|23721.7|23741.7|23726.7|23696.7|23681.7|256
1650986100000|2022-04-26 15:15:00|23731.7|23716.7|23711.7|23696.7|23731.7|23716.7|23691.7|23676.7|283
1650986400000|2022-04-26 15:20:00|23714.2|23699.2|23736.7|23721.7|23761.7|23746.7|23709.2|23694.2|333
1650986700000|2022-04-26 15:25:00|23741.7|23726.7|23729.2|23714.2|23769.2|23754.2|23721.7|23706.7|611
1650987000000|2022-04-26 15:30:00|23731.7|23716.7|23696.7|23681.7|23751.7|23736.7|23691.7|23676.7|593
1650987300000|2022-04-26 15:35:00|23699.2|23684.2|23686.7|23671.7|23716.7|23701.7|23671.7|23656.7|378
1650987600000|2022-04-26 15:40:00|23681.7|23666.7|23686.7|23671.7|23691.7|23676.7|23639.2|23624.2|165
1650987900000|2022-04-26 15:45:00|23684.2|23669.2|23696.7|23681.7|23706.7|23691.7|23676.7|23661.7|46
1650988200000|2022-04-26 15:50:00|23699.2|23679.2|23689.2|23669.2|23719.2|23694.2|23689.2|23669.2|24
1650988500000|2022-04-26 15:55:00|23694.2|23664.2|23639.2|23619.2|23694.2|23664.2|23629.2|23609.2|52
1650988800000|2022-04-26 16:00:00|23644.2|23624.2|23659.2|23639.2|23669.2|23644.2|23634.2|23614.2|78
1650989100000|2022-04-26 16:05:00|23664.2|23634.2|23689.2|23664.2|23694.2|23669.2|23649.2|23629.2|48
1650989400000|2022-04-26 16:10:00|23694.2|23669.2|23699.2|23679.2|23704.2|23684.2|23679.2|23659.2|43
1650989700000|2022-04-26 16:15:00|23704.2|23684.2|23719.2|23699.2|23734.2|23714.2|23699.2|23684.2|39
1650990000000|2022-04-26 16:20:00|23724.2|23704.2|23734.2|23714.2|23754.2|23734.2|23724.2|23704.2|22
1650990300000|2022-04-26 16:25:00|23739.2|23709.2|23764.2|23739.2|23779.2|23754.2|23734.2|23709.2|51
1650990600000|2022-04-26 16:30:00|23759.2|23744.2|23744.2|23724.2|23774.2|23754.2|23734.2|23709.2|43
1650990900000|2022-04-26 16:35:00|23749.2|23719.2|23729.2|23709.2|23754.2|23734.2|23719.2|23699.2|23
1650991200000|2022-04-26 16:40:00|23734.2|23714.2|23729.2|23709.2|23744.2|23724.2|23724.2|23704.2|40
1650991500000|2022-04-26 16:45:00|23734.2|23704.2|23729.2|23709.2|23739.2|23719.2|23729.2|23704.2|50
1650991800000|2022-04-26 16:50:00|23734.2|23714.2|23739.2|23719.2|23759.2|23739.2|23729.2|23709.2|28
1650992100000|2022-04-26 16:55:00|23734.2|23714.2|23814.2|23794.2|23814.2|23794.2|23714.2|23694.2|155
1650992400000|2022-04-26 17:00:00|23809.2|23789.2|23699.2|23674.2|23814.2|23794.2|23694.2|23669.2|72
1650992700000|2022-04-26 17:05:00|23704.2|23679.2|23704.2|23679.2|23724.2|23699.2|23694.2|23669.2|16
1650993000000|2022-04-26 17:10:00|23699.2|23674.2|23674.2|23649.2|23714.2|23689.2|23669.2|23649.2|27
1650993300000|2022-04-26 17:15:00|23669.2|23654.2|23639.2|23629.2|23684.2|23664.2|23639.2|23624.2|44
1650993600000|2022-04-26 17:20:00|23644.2|23624.2|23639.2|23614.2|23654.2|23634.2|23634.2|23614.2|43
1650993900000|2022-04-26 17:25:00|23644.2|23619.2|23629.2|23604.2|23654.2|23629.2|23624.2|23604.2|22
1650994200000|2022-04-26 17:30:00|23624.2|23609.2|23649.2|23629.2|23659.2|23634.2|23619.2|23594.2|23
1650994500000|2022-04-26 17:35:00|23644.2|23624.2|23654.2|23629.2|23659.2|23634.2|23629.2|23604.2|7
1650994800000|2022-04-26 17:40:00|23649.2|23624.2|23684.2|23664.2|23699.2|23674.2|23649.2|23624.2|54
1650995100000|2022-04-26 17:45:00|23689.2|23659.2|23674.2|23649.2|23694.2|23669.2|23664.2|23639.2|7
1650995400000|2022-04-26 17:50:00|23669.2|23654.2|23654.2|23634.2|23674.2|23654.2|23654.2|23629.2|5
1650995700000|2022-04-26 17:55:00|23659.2|23639.2|23664.2|23639.2|23674.2|23654.2|23649.2|23629.2|2
1650996000000|2022-04-26 18:00:00|23659.2|23644.2|23659.2|23634.2|23669.2|23649.2|23639.2|23619.2|8
1650996300000|2022-04-26 18:05:00|23654.2|23629.2|23654.2|23629.2|23669.2|23649.2|23644.2|23624.2|6
1650996600000|2022-04-26 18:10:00|23649.2|23634.2|23674.2|23654.2|23684.2|23664.2|23649.2|23634.2|24
1650996900000|2022-04-26 18:15:00|23669.2|23649.2|23679.2|23654.2|23704.2|23679.2|23659.2|23634.2|33
1650997200000|2022-04-26 18:20:00|23684.2|23659.2|23704.2|23679.2|23724.2|23699.2|23679.2|23654.2|34
1650997500000|2022-04-26 18:25:00|23709.2|23684.2|23691.7|23676.7|23714.2|23689.2|23679.2|23659.2|6
1650997800000|2022-04-26 18:30:00|23689.2|23674.2|23689.2|23674.2|23696.7|23681.7|23669.2|23654.2|1
1650998100000|2022-04-26 18:35:00|23691.7|23676.7|23694.2|23679.2|23714.2|23699.2|23684.2|23669.2|8
1650998400000|2022-04-26 18:40:00|23691.7|23676.7|23649.2|23634.2|23694.2|23679.2|23646.7|23631.7|5
1650998700000|2022-04-26 18:45:00|23646.7|23631.7|23654.2|23639.2|23669.2|23654.2|23639.2|23624.2|8
1650999000000|2022-04-26 18:50:00|23656.7|23641.7|23674.2|23659.2|23684.2|23669.2|23651.7|23636.7|8
1650999300000|2022-04-26 18:55:00|23676.7|23661.7|23701.7|23686.7|23706.7|23691.7|23676.7|23661.7|7
1650999600000|2022-04-26 19:00:00|23699.2|23684.2|23676.7|23661.7|23721.7|23706.7|23674.2|23659.2|17
1650999900000|2022-04-26 19:05:00|23674.2|23659.2|23664.2|23649.2|23681.7|23666.7|23656.7|23641.7|22
1651000200000|2022-04-26 19:10:00|23666.7|23651.7|23626.7|23611.7|23684.2|23669.2|23621.7|23606.7|11
1651000500000|2022-04-26 19:15:00|23624.2|23609.2|23599.2|23584.2|23629.2|23614.2|23586.7|23571.7|58
1651000800000|2022-04-26 19:20:00|23601.7|23586.7|23619.2|23604.2|23624.2|23609.2|23596.7|23581.7|15
1651001100000|2022-04-26 19:25:00|23621.7|23606.7|23594.2|23579.2|23626.7|23611.7|23594.2|23579.2|19
1651001400000|2022-04-26 19:30:00|23596.7|23581.7|23551.7|23536.7|23596.7|23581.7|23544.2|23529.2|205
1651001700000|2022-04-26 19:35:00|23554.2|23539.2|23571.7|23556.7|23571.7|23556.7|23511.7|23496.7|188
1651002000000|2022-04-26 19:40:00|23569.2|23554.2|23566.7|23551.7|23584.2|23569.2|23544.2|23529.2|15
1651002300000|2022-04-26 19:45:00|23564.2|23549.2|23531.7|23516.7|23579.2|23564.2|23526.7|23511.7|15
1651002600000|2022-04-26 19:50:00|23529.2|23514.2|23529.2|23514.2|23554.2|23539.2|23519.2|23504.2|28
1651002900000|2022-04-26 19:55:00|23526.7|23511.7|23521.7|23506.7|23536.7|23521.7|23521.7|23506.7|24
1651003200000|2022-04-26 20:00:00|23533.1|23493.1|23537.9|23497.9|23568|23528|23501.1|23461.1|0
1651003500000|2022-04-26 20:05:00|23536.7|23496.7|23445.7|23405.7|23542.4|23502.4|23433|23393|0
1651003800000|2022-04-26 20:10:00|23445.8|23405.8|23473.1|23433.1|23501.9|23461.9|23441.9|23401.9|0
1651004100000|2022-04-26 20:15:00|23471.9|23431.9|23494.6|23454.6|23502.3|23462.3|23468.7|23428.7|0
1651004400000|2022-04-26 20:20:00|23494.7|23454.7|23454.4|23414.4|23498.5|23458.5|23449.9|23409.9|0
1651004700000|2022-04-26 20:25:00|23455.7|23415.7|23455.7|23415.7|23456.9|23416.9|23439.7|23399.7|0
1651005000000|2022-04-26 20:30:00|23456.9|23416.9|23452.9|23412.9|23458.6|23418.6|23443.9|23403.9|0
1651005300000|2022-04-26 20:35:00|23452.2|23412.2|23444.4|23404.4|23459|23419|23438.6|23398.6|0
1651005600000|2022-04-26 20:40:00|23445|23405|23411.7|23371.7|23445.6|23405.6|23406|23366|0
1651005900000|2022-04-26 20:45:00|23412.4|23372.4|23412.4|23372.4|23430.2|23390.2|23407.9|23367.9|0
1651006200000|2022-04-26 20:50:00|23413|23373|23411.7|23371.7|23413.6|23373.6|23400.2|23360.2|0
1651006500000|2022-04-26 20:55:00|23412.4|23372.4|23419.9|23379.9|23423.8|23383.8|23410.8|23370.8|0
1651006800000|2022-04-26 21:00:00|23418.7|23378.7|23442.7|23402.7|23443.3|23403.3|23418.7|23378.7|0
1651007100000|2022-04-26 21:05:00|23443.3|23403.3|23451.2|23411.2|23451.2|23411.2|23443.3|23403.3|0
1651007400000|2022-04-26 21:10:00|23450.6|23410.6|23456.3|23416.3|23456.3|23416.3|23448|23408|0
1651007700000|2022-04-26 21:15:00|23456.9|23416.9|23457|23417|23458.2|23418.2|23451.8|23411.8|0
1651008000000|2022-04-26 21:20:00|23456.9|23416.9|23456.9|23416.9|23462.1|23422.1|23455.7|23415.7|0
1651008300000|2022-04-26 21:25:00|23455.7|23415.7|23468.4|23428.4|23469.7|23429.7|23455.7|23415.7|0
1651008600000|2022-04-26 21:30:00|23468.5|23428.5|23476.1|23436.1|23483.1|23443.1|23468.5|23428.5|0
1651008900000|2022-04-26 21:35:00|23476.8|23436.8|23473.6|23433.6|23478|23438|23470.4|23430.4|0
1651009200000|2022-04-26 21:40:00|23474.2|23434.2|23482|23442|23482.7|23442.7|23472.3|23432.3|0
1651009500000|2022-04-26 21:45:00|23482.7|23442.7|23481.4|23441.4|23487.1|23447.1|23481.4|23441.4|0
1651009800000|2022-04-26 21:50:00|23481.3|23441.3|23487.8|23447.8|23488.4|23448.4|23477.6|23437.6|0
1651010100000|2022-04-26 21:55:00|23487.7|23447.7|23491.6|23451.6|23491.6|23451.6|23485.9|23445.9|0
1651010400000|2022-04-26 22:00:00|23491.7|23451.7|23526.9|23486.9|23530.7|23490.7|23491.6|23451.6|0
1651010700000|2022-04-26 22:05:00|23527.5|23487.5|23575.7|23535.7|23587.2|23547.2|23525.6|23485.6|0
1651011000000|2022-04-26 22:10:00|23575.8|23535.8|23586.4|23546.4|23598.5|23558.5|23575.7|23535.7|0
1651011300000|2022-04-26 22:15:00|23585.8|23545.8|23574.9|23534.9|23594.1|23554.1|23561.5|23521.5|0
1651011600000|2022-04-26 22:20:00|23575.5|23535.5|23604.5|23564.5|23604.5|23564.5|23572.3|23532.3|0
1651011900000|2022-04-26 22:25:00|23603.9|23563.9|23633|23593|23636.8|23596.8|23598.1|23558.1|0
1651012200000|2022-04-26 22:30:00|23633.1|23593.1|23619.6|23579.6|23640.7|23600.7|23619|23579|0
1651012500000|2022-04-26 22:35:00|23619.7|23579.7|23603.6|23563.6|23625.4|23585.4|23602.4|23562.4|0
1651012800000|2022-04-26 22:40:00|23603.7|23563.7|23578.3|23538.3|23605.6|23565.6|23577|23537|0
1651013100000|2022-04-26 22:45:00|23578.9|23538.9|23581.1|23541.1|23587.5|23547.5|23573.4|23533.4|0
1651013400000|2022-04-26 22:50:00|23581|23541|23596.4|23556.4|23602.1|23562.1|23577.9|23537.9|0
1651013700000|2022-04-26 22:55:00|23597|23557|23583.6|23543.6|23600.2|23560.2|23580.4|23540.4|0
1651014000000|2022-04-26 23:00:00|23584.3|23544.3|23591.9|23551.9|23594.5|23554.5|23583|23543|0
1651014300000|2022-04-26 23:05:00|23590|23550|23602.1|23562.1|23604.1|23564.1|23590|23550|0
1651014600000|2022-04-26 23:10:00|23602.2|23562.2|23600.9|23560.9|23607.9|23567.9|23591.9|23551.9|0
1651014900000|2022-04-26 23:15:00|23600.8|23560.8|23600.9|23560.9|23604.7|23564.7|23597|23557|0
1651015200000|2022-04-26 23:20:00|23601.5|23561.5|23603.4|23563.4|23605.3|23565.3|23600.9|23560.9|0
1651015500000|2022-04-26 23:25:00|23604.1|23564.1|23597.5|23557.5|23609.2|23569.2|23594.9|23554.9|0
1651015800000|2022-04-26 23:30:00|23597.4|23557.4|23609.2|23569.2|23614.3|23574.3|23596.2|23556.2|0
1651016100000|2022-04-26 23:35:00|23609.3|23569.3|23613.1|23573.1|23614.3|23574.3|23600.9|23560.9|0
1651016400000|2022-04-26 23:40:00|23613|23573|23613.1|23573.1|23620.7|23580.7|23608.6|23568.6|0
1651016700000|2022-04-26 23:45:00|23613.7|23573.7|23620.7|23580.7|23622|23582|23611.8|23571.8|0
1651017000000|2022-04-26 23:50:00|23620.8|23580.8|23618.8|23578.8|23631|23591|23617.5|23577.5|0
1651017300000|2022-04-26 23:55:00|23619.4|23579.4|23616.9|23576.9|23628.4|23588.4|23613.1|23573.1|0
1651017600000|2022-04-27 00:00:00|23617.5|23577.5|23623.3|23583.3|23631|23591|23615.6|23575.6|0
1651017900000|2022-04-27 00:05:00|23623.9|23583.9|23620.7|23580.7|23628.4|23588.4|23615.6|23575.6|0
1651018200000|2022-04-27 00:10:00|23620.1|23580.1|23600.3|23560.3|23622|23582|23599|23559|0
1651018500000|2022-04-27 00:15:00|23601.6|23561.6|23579.9|23539.9|23602.2|23562.2|23558|23518|0
1651018800000|2022-04-27 00:20:00|23579.8|23539.8|23593.4|23553.4|23598.9|23558.9|23573.6|23533.6|0
1651019100000|2022-04-27 00:25:00|23593.3|23553.3|23568.5|23528.5|23599.7|23559.7|23562.2|23522.2|0
1651019400000|2022-04-27 00:30:00|23568.4|23528.4|23549.6|23509.6|23568.5|23528.5|23549.6|23509.6|0
1651019700000|2022-04-27 00:35:00|23549.7|23509.7|23543.2|23503.2|23562.1|23522.1|23543.2|23503.2|0
1651020000000|2022-04-27 00:40:00|23546.3|23506.3|23536.8|23496.8|23549.5|23509.5|23511.6|23471.6|0
1651020300000|2022-04-27 00:45:00|23536.9|23496.9|23530.6|23490.6|23543.1|23503.1|23518|23478|0
1651020600000|2022-04-27 00:50:00|23530.7|23490.7|23549.5|23509.5|23549.5|23509.5|23530.6|23490.6|0
1651020900000|2022-04-27 00:55:00|23552.5|23512.5|23530.2|23490.2|23565.1|23525.1|23517.6|23477.6|0
1651021200000|2022-04-27 01:00:00|23524|23484|23542.6|23502.6|23555.2|23515.2|23524|23484|0
1651021500000|2022-04-27 01:05:00|23542.7|23502.7|23574.2|23534.2|23580.5|23540.5|23542.7|23502.7|0
1651021800000|2022-04-27 01:10:00|23568|23528|23543.2|23503.2|23568|23528|23543.1|23503.1|0
1651022100000|2022-04-27 01:15:00|23543.1|23503.1|23562.2|23522.2|23577.8|23537.8|23543.1|23503.1|0
1651022400000|2022-04-27 01:20:00|23562.3|23522.3|23606.1|23566.1|23612.3|23572.3|23562.2|23522.2|0
1651022700000|2022-04-27 01:25:00|23599.9|23559.9|23618.7|23578.7|23625|23585|23599.8|23559.8|0
1651023000000|2022-04-27 01:30:00|23615.6|23575.6|23643.9|23603.9|23643.9|23603.9|23599.9|23559.9|0
1651023300000|2022-04-27 01:35:00|23643.8|23603.8|23663.3|23623.3|23663.4|23623.4|23625|23585|0
1651023600000|2022-04-27 01:40:00|23663.4|23623.4|23656|23616|23675.8|23635.8|23646.7|23606.7|0
1651023900000|2022-04-27 01:45:00|23653.6|23613.6|23649.7|23609.7|23668.6|23628.6|23649.7|23609.7|0
1651024200000|2022-04-27 01:50:00|23648.5|23608.5|23637.1|23597.1|23649.7|23609.7|23637.1|23597.1|0
1651024500000|2022-04-27 01:55:00|23637.2|23597.2|23637.2|23597.2|23643.4|23603.4|23634|23594|0
1651024800000|2022-04-27 02:00:00|23637.1|23597.1|23624.7|23584.7|23637.1|23597.1|23612.1|23572.1|0
1651025100000|2022-04-27 02:05:00|23624.6|23584.6|23586.6|23546.6|23631|23591|23574|23534|0
1651025400000|2022-04-27 02:10:00|23586.7|23546.7|23606.7|23566.7|23619.1|23579.1|23586.6|23546.6|0
1651025700000|2022-04-27 02:15:00|23600.5|23560.5|23594.3|23554.3|23606.7|23566.7|23587.8|23547.8|0
1651026000000|2022-04-27 02:20:00|23597.4|23557.4|23591.1|23551.1|23606.9|23566.9|23581.6|23541.6|0
1651026300000|2022-04-27 02:25:00|23588|23548|23600.7|23560.7|23600.7|23560.7|23578.6|23538.6|0
1651026600000|2022-04-27 02:30:00|23600.8|23560.8|23606.8|23566.8|23607.1|23567.1|23585|23545|0
1651026900000|2022-04-27 02:35:00|23600.6|23560.6|23600.7|23560.7|23606.8|23566.8|23581.8|23541.8|0
1651027200000|2022-04-27 02:40:00|23600.8|23560.8|23620|23580|23626.2|23586.2|23600.7|23560.7|0
1651027500000|2022-04-27 02:45:00|23619.9|23579.9|23619.9|23579.9|23619.9|23579.9|23601|23561|0
1651027800000|2022-04-27 02:50:00|23619.8|23579.8|23651.4|23611.4|23664|23624|23607.3|23567.3|0
1651028100000|2022-04-27 02:55:00|23651.3|23611.3|23651.4|23611.4|23660.8|23620.8|23632.5|23592.5|0
1651028400000|2022-04-27 03:00:00|23651.5|23611.5|23651.4|23611.4|23657.7|23617.7|23632.6|23592.6|0
1651028700000|2022-04-27 03:05:00|23651.3|23611.3|23638.8|23598.8|23651.4|23611.4|23635.7|23595.7|0
1651029000000|2022-04-27 03:10:00|23638.7|23598.7|23642.1|23602.1|23657.7|23617.7|23632.5|23592.5|0
1651029300000|2022-04-27 03:15:00|23639|23599|23633.2|23593.2|23642.7|23602.7|23626.2|23586.2|0
1651029600000|2022-04-27 03:20:00|23636.2|23596.2|23636.4|23596.4|23642.6|23602.6|23630|23590|0
1651029900000|2022-04-27 03:25:00|23636.3|23596.3|23649|23609|23655.4|23615.4|23636.3|23596.3|0
1651030200000|2022-04-27 03:30:00|23648.9|23608.9|23642.8|23602.8|23649|23609|23636.3|23596.3|0
1651030500000|2022-04-27 03:35:00|23636.6|23596.6|23642.9|23602.9|23642.9|23602.9|23636.6|23596.6|0
1651030800000|2022-04-27 03:40:00|23643|23603|23655.8|23615.8|23655.8|23615.8|23639.6|23599.6|0
1651031100000|2022-04-27 03:45:00|23655.7|23615.7|23674.8|23634.8|23681.2|23641.2|23655.7|23615.7|0
1651031400000|2022-04-27 03:50:00|23674.7|23634.7|23649.8|23609.8|23674.8|23634.8|23649.7|23609.7|0
1651031700000|2022-04-27 03:55:00|23656|23616|23656.1|23616.1|23662.5|23622.5|23656|23616|0
1651032000000|2022-04-27 04:00:00|23656|23616|23674.7|23634.7|23674.7|23634.7|23643.5|23603.5|0
1651032300000|2022-04-27 04:05:00|23674.6|23634.6|23675.1|23635.1|23687.6|23647.6|23674.6|23634.6|0
1651032600000|2022-04-27 04:10:00|23675.2|23635.2|23672|23632|23681.3|23641.3|23668.8|23628.8|0
1651032900000|2022-04-27 04:15:00|23675.1|23635.1|23668.8|23628.8|23675.1|23635.1|23662.7|23622.7|0
1651033200000|2022-04-27 04:20:00|23662.6|23622.6|23656.2|23616.2|23668.9|23628.9|23656.2|23616.2|0
1651033500000|2022-04-27 04:25:00|23659.3|23619.3|23668.6|23628.6|23675.2|23635.2|23659.3|23619.3|0
1651033800000|2022-04-27 04:30:00|23668.7|23628.7|23668.6|23628.6|23674.9|23634.9|23662.4|23622.4|0
1651034100000|2022-04-27 04:35:00|23668.7|23628.7|23662.3|23622.3|23668.7|23628.7|23656|23616|0
1651034400000|2022-04-27 04:40:00|23656.1|23616.1|23650|23610|23668.5|23628.5|23649.9|23609.9|0
1651034700000|2022-04-27 04:45:00|23649.9|23609.9|23681.2|23641.2|23684.3|23644.3|23649.9|23609.9|0
1651035000000|2022-04-27 04:50:00|23675|23635|23662.5|23622.5|23675|23635|23662.5|23622.5|0
1651035300000|2022-04-27 04:55:00|23662.6|23622.6|23662.7|23622.7|23668.9|23628.9|23656.4|23616.4|0
1651035600000|2022-04-27 05:00:00|23662.6|23622.6|23643.8|23603.8|23669|23629|23643.7|23603.7|0
1651035900000|2022-04-27 05:05:00|23646.9|23606.9|23662.6|23622.6|23668.9|23628.9|23646.8|23606.8|0
1651036200000|2022-04-27 05:10:00|23662.7|23622.7|23692.2|23652.2|23700.1|23660.1|23662.7|23622.7|0
1651036500000|2022-04-27 05:15:00|23698.4|23658.4|23667.2|23627.2|23698.4|23658.4|23667.1|23627.1|0
1651036800000|2022-04-27 05:20:00|23667.1|23627.1|23660.6|23620.6|23673.3|23633.3|23654.2|23614.2|0
1651037100000|2022-04-27 05:25:00|23660.5|23620.5|23685.4|23645.4|23685.4|23645.4|23654.3|23614.3|0
1651037400000|2022-04-27 05:30:00|23685.5|23645.5|23663.4|23623.4|23698.3|23658.3|23660.2|23620.2|0
1651037700000|2022-04-27 05:35:00|23666.4|23626.4|23710.2|23670.2|23716.5|23676.5|23663.4|23623.4|0
1651038000000|2022-04-27 05:40:00|23716.4|23676.4|23717.6|23677.6|23717.6|23677.6|23703.4|23663.4|0
1651038300000|2022-04-27 05:45:00|23711.4|23671.4|23711.1|23671.1|23717.5|23677.5|23686.2|23646.2|0
1651038600000|2022-04-27 05:50:00|23717.3|23677.3|23735.9|23695.9|23742.1|23702.1|23710.9|23670.9|0
1651038900000|2022-04-27 05:55:00|23735.8|23695.8|23729.7|23689.7|23748.5|23708.5|23695.3|23655.3|0
1651039200000|2022-04-27 06:00:00|23723.5|23683.5|23674.2|23659.2|23729.7|23699.2|23669.2|23654.2|150
1651039500000|2022-04-27 06:05:00|23671.7|23656.7|23699.2|23684.2|23721.7|23706.7|23671.7|23656.7|56
1651039800000|2022-04-27 06:10:00|23701.7|23686.7|23739.2|23724.2|23744.2|23729.2|23689.2|23674.2|49
1651040100000|2022-04-27 06:15:00|23741.7|23726.7|23749.2|23734.2|23759.2|23744.2|23729.2|23714.2|53
1651040400000|2022-04-27 06:20:00|23751.7|23736.7|23754.2|23739.2|23761.7|23746.7|23736.7|23721.7|34
1651040700000|2022-04-27 06:25:00|23751.7|23736.7|23739.2|23724.2|23759.2|23744.2|23739.2|23724.2|22
1651041000000|2022-04-27 06:30:00|23741.7|23726.7|23774.2|23759.2|23776.7|23761.7|23736.7|23721.7|44
1651041300000|2022-04-27 06:35:00|23771.7|23756.7|23736.7|23721.7|23776.7|23761.7|23736.7|23721.7|56
1651041600000|2022-04-27 06:40:00|23731.7|23716.7|23734.2|23719.2|23739.2|23724.2|23719.2|23704.2|19
1651041900000|2022-04-27 06:45:00|23736.7|23721.7|23734.2|23719.2|23741.7|23726.7|23716.7|23701.7|9
1651042200000|2022-04-27 06:50:00|23736.7|23721.7|23754.2|23739.2|23756.7|23741.7|23729.2|23714.2|21
1651042500000|2022-04-27 06:55:00|23756.7|23741.7|23724.2|23709.2|23759.2|23744.2|23721.7|23706.7|80
1651042800000|2022-04-27 07:00:00|23714.2|23699.2|23654.2|23639.2|23734.2|23719.2|23631.7|23616.7|670
1651043100000|2022-04-27 07:05:00|23651.7|23636.7|23666.7|23651.7|23709.2|23694.2|23636.7|23621.7|505
1651043400000|2022-04-27 07:10:00|23669.2|23654.2|23536.7|23521.7|23669.2|23654.2|23536.7|23521.7|554
1651043700000|2022-04-27 07:15:00|23531.7|23516.7|23501.7|23486.7|23561.7|23546.7|23491.7|23476.7|574
1651044000000|2022-04-27 07:20:00|23496.7|23481.7|23431.7|23416.7|23514.2|23499.2|23426.7|23411.7|617
1651044300000|2022-04-27 07:25:00|23429.2|23414.2|23324.2|23309.2|23436.7|23421.7|23321.7|23306.7|804
1651044600000|2022-04-27 07:30:00|23326.7|23311.7|23364.2|23349.2|23366.7|23351.7|23311.7|23296.7|673
1651044900000|2022-04-27 07:35:00|23361.7|23346.7|23459.2|23444.2|23459.2|23444.2|23359.2|23344.2|336
1651045200000|2022-04-27 07:40:00|23460.1|23445.1|23482.6|23467.6|23522.6|23507.6|23457.6|23442.6|339
1651045500000|2022-04-27 07:45:00|23485.1|23470.1|23507.6|23492.6|23520.1|23505.1|23470.1|23455.1|222
1651045800000|2022-04-27 07:50:00|23505.1|23490.1|23597.6|23582.6|23597.6|23582.6|23505.1|23490.1|436
1651046100000|2022-04-27 07:55:00|23592.6|23577.6|23645.1|23630.1|23647.6|23632.6|23590.1|23575.1|274
1651046400000|2022-04-27 08:00:00|23642.6|23627.6|23602.6|23587.6|23655.1|23640.1|23592.6|23577.6|413
1651046700000|2022-04-27 08:05:00|23605.1|23590.1|23630.1|23615.1|23637.6|23622.6|23592.6|23577.6|136
1651047000000|2022-04-27 08:10:00|23632.6|23617.6|23690.1|23675.1|23695.1|23680.1|23632.6|23617.6|250
1651047300000|2022-04-27 08:15:00|23687.6|23672.6|23752.6|23737.6|23752.6|23737.6|23687.6|23672.6|204
1651047600000|2022-04-27 08:20:00|23757.6|23742.6|23762.6|23747.6|23797.6|23782.6|23722.6|23707.6|482
1651047900000|2022-04-27 08:25:00|23765.1|23750.1|23717.6|23702.6|23777.6|23762.6|23707.6|23692.6|206
1651048200000|2022-04-27 08:30:00|23722.6|23707.6|23682.6|23667.6|23750.1|23735.1|23672.6|23657.6|204
1651048500000|2022-04-27 08:35:00|23680.1|23665.1|23707.6|23692.6|23717.6|23702.6|23672.6|23657.6|138
1651048800000|2022-04-27 08:40:00|23710.1|23695.1|23735.1|23720.1|23747.6|23732.6|23700.1|23685.1|118
1651049100000|2022-04-27 08:45:00|23732.6|23717.6|23682.6|23667.6|23732.6|23717.6|23665.1|23650.1|201
1651049400000|2022-04-27 08:50:00|23677.6|23662.6|23702.6|23687.6|23717.6|23702.6|23662.6|23647.6|133
1651049700000|2022-04-27 08:55:00|23700.1|23685.1|23735.1|23720.1|23767.6|23752.6|23700.1|23685.1|225
1651050000000|2022-04-27 09:00:00|23727.6|23712.6|23782.6|23767.6|23807.6|23792.6|23722.6|23707.6|233
1651050300000|2022-04-27 09:05:00|23785.1|23770.1|23752.6|23737.6|23802.6|23787.6|23752.6|23737.6|108
1651050600000|2022-04-27 09:10:00|23747.6|23732.6|23772.6|23757.6|23792.6|23777.6|23747.6|23732.6|167
1651050900000|2022-04-27 09:15:00|23775.1|23760.1|23757.6|23742.6|23777.6|23762.6|23747.6|23732.6|168
1651051200000|2022-04-27 09:20:00|23760.1|23745.1|23742.6|23727.6|23775.1|23760.1|23732.6|23717.6|155
1651051500000|2022-04-27 09:25:00|23752.6|23737.6|23757.6|23742.6|23772.6|23757.6|23750.1|23735.1|73
1651051800000|2022-04-27 09:30:00|23752.6|23737.6|23717.6|23702.6|23757.6|23742.6|23717.6|23702.6|121
1651052100000|2022-04-27 09:35:00|23722.6|23707.6|23767.6|23752.6|23772.6|23757.6|23722.6|23707.6|86
1651052400000|2022-04-27 09:40:00|23765.1|23750.1|23752.6|23737.6|23770.1|23755.1|23747.6|23732.6|105
1651052700000|2022-04-27 09:45:00|23747.6|23732.6|23755.1|23740.1|23757.6|23742.6|23737.6|23722.6|84
1651053000000|2022-04-27 09:50:00|23757.6|23742.6|23807.6|23792.6|23815.1|23800.1|23757.6|23742.6|210
1651053300000|2022-04-27 09:55:00|23805.1|23790.1|23817.6|23802.6|23832.6|23817.6|23805.1|23790.1|221
1651053600000|2022-04-27 10:00:00|23820.1|23805.1|23847.6|23832.6|23857.6|23842.6|23815.1|23800.1|135
1651053900000|2022-04-27 10:05:00|23845.1|23830.1|23827.6|23812.6|23847.6|23832.6|23827.6|23812.6|115
1651054200000|2022-04-27 10:10:00|23830.1|23815.1|23827.6|23812.6|23847.6|23832.6|23822.6|23807.6|105
1651054500000|2022-04-27 10:15:00|23830.1|23815.1|23812.6|23797.6|23832.6|23817.6|23812.6|23797.6|109
1651054800000|2022-04-27 10:20:00|23815.1|23800.1|23842.6|23827.6|23842.6|23827.6|23807.6|23792.6|105
1651055100000|2022-04-27 10:25:00|23840.1|23825.1|23847.6|23832.6|23847.6|23832.6|23832.6|23817.6|80
1651055400000|2022-04-27 10:30:00|23850.1|23835.1|23847.6|23832.6|23857.6|23842.6|23842.6|23827.6|83
1651055700000|2022-04-27 10:35:00|23842.6|23827.6|23852.6|23837.6|23857.6|23842.6|23817.6|23802.6|84
1651056000000|2022-04-27 10:40:00|23850.1|23835.1|23825.1|23810.1|23860.1|23845.1|23822.6|23807.6|59
1651056300000|2022-04-27 10:45:00|23822.6|23807.6|23845.1|23830.1|23865.1|23850.1|23765.1|23750.1|1194
1651056600000|2022-04-27 10:50:00|23847.6|23832.6|23897.6|23882.6|23900.1|23885.1|23837.6|23822.6|168
1651056900000|2022-04-27 10:55:00|23895.1|23880.1|23877.6|23862.6|23902.6|23887.6|23862.6|23847.6|76
1651057200000|2022-04-27 11:00:00|23880.1|23865.1|23847.6|23832.6|23885.1|23870.1|23835.1|23820.1|154
1651057500000|2022-04-27 11:05:00|23842.6|23827.6|23835.1|23820.1|23852.6|23837.6|23827.6|23812.6|77
1651057800000|2022-04-27 11:10:00|23832.6|23817.6|23837.6|23822.6|23847.6|23832.6|23830.1|23815.1|77
1651058100000|2022-04-27 11:15:00|23840.1|23825.1|23805.1|23790.1|23842.6|23827.6|23805.1|23790.1|59
1651058400000|2022-04-27 11:20:00|23807.6|23792.6|23775.1|23760.1|23812.6|23797.6|23752.6|23737.6|427
1651058700000|2022-04-27 11:25:00|23777.6|23762.6|23737.6|23722.6|23777.6|23762.6|23735.1|23720.1|221
1651059000000|2022-04-27 11:30:00|23735.1|23720.1|23740.1|23725.1|23747.6|23732.6|23715.1|23700.1|117
1651059300000|2022-04-27 11:35:00|23737.6|23722.6|23742.6|23727.6|23757.6|23742.6|23732.6|23717.6|132
1651059600000|2022-04-27 11:40:00|23742.3|23727.3|23772.3|23757.3|23779.8|23764.8|23739.8|23724.8|75
1651059900000|2022-04-27 11:45:00|23767.3|23752.3|23804.8|23789.8|23807.3|23792.3|23767.3|23752.3|97
1651060200000|2022-04-27 11:50:00|23802.3|23787.3|23784.8|23769.8|23804.8|23789.8|23782.3|23767.3|87
1651060500000|2022-04-27 11:55:00|23782.3|23767.3|23762.3|23747.3|23792.3|23777.3|23754.8|23739.8|133
1651060800000|2022-04-27 12:00:00|23757.3|23742.3|23777.3|23762.3|23782.3|23767.3|23742.3|23727.3|189
1651061100000|2022-04-27 12:05:00|23779.8|23764.8|23817.3|23802.3|23822.3|23807.3|23764.8|23749.8|98
1651061400000|2022-04-27 12:10:00|23822.3|23807.3|23807.3|23792.3|23827.3|23812.3|23804.8|23789.8|86
1651061700000|2022-04-27 12:15:00|23804.8|23789.8|23782.3|23767.3|23817.3|23802.3|23777.3|23762.3|53
1651062000000|2022-04-27 12:20:00|23787.3|23772.3|23767.3|23752.3|23787.3|23772.3|23767.3|23752.3|101
1651062300000|2022-04-27 12:25:00|23769.8|23754.8|23762.3|23747.3|23772.3|23757.3|23757.3|23742.3|73
1651062600000|2022-04-27 12:30:00|23767.3|23752.3|23737.3|23722.3|23777.3|23762.3|23722.3|23707.3|95
1651062900000|2022-04-27 12:35:00|23739.8|23724.8|23752.3|23737.3|23754.8|23739.8|23722.3|23707.3|128
1651063200000|2022-04-27 12:40:00|23754.8|23739.8|23717.3|23702.3|23754.8|23739.8|23717.3|23702.3|86
1651063500000|2022-04-27 12:45:00|23712.3|23697.3|23697.3|23682.3|23727.3|23712.3|23692.3|23677.3|88
1651063800000|2022-04-27 12:50:00|23699.8|23684.8|23697.3|23682.3|23712.3|23697.3|23687.3|23672.3|90
1651064100000|2022-04-27 12:55:00|23694.8|23679.8|23707.3|23692.3|23712.3|23697.3|23694.8|23679.8|75
1651064400000|2022-04-27 13:00:00|23704.8|23689.8|23707.3|23692.3|23722.3|23707.3|23704.8|23689.8|82
1651064700000|2022-04-27 13:05:00|23709.8|23694.8|23672.3|23657.3|23712.3|23697.3|23667.3|23652.3|184
1651065000000|2022-04-27 13:10:00|23669.8|23654.8|23669.8|23654.8|23682.3|23667.3|23662.3|23647.3|93
1651065300000|2022-04-27 13:15:00|23672.3|23657.3|23692.3|23677.3|23699.8|23684.8|23662.3|23647.3|107
1651065600000|2022-04-27 13:20:00|23697.3|23682.3|23682.3|23667.3|23714.8|23699.8|23682.3|23667.3|63
1651065900000|2022-04-27 13:25:00|23687.3|23672.3|23672.3|23657.3|23699.8|23684.8|23667.3|23652.3|92
1651066200000|2022-04-27 13:30:00|23669.8|23654.8|23697.3|23682.3|23732.3|23717.3|23669.8|23654.8|1228
1651066500000|2022-04-27 13:35:00|23707.3|23692.3|23682.3|23667.3|23707.3|23692.3|23652.3|23637.3|232
1651066800000|2022-04-27 13:40:00|23687.3|23672.3|23789.8|23774.8|23792.3|23777.3|23687.3|23672.3|204
1651067100000|2022-04-27 13:45:00|23792.3|23777.3|23812.3|23797.3|23819.8|23804.8|23777.3|23762.3|322
1651067400000|2022-04-27 13:50:00|23817.3|23802.3|23759.8|23744.8|23837.3|23822.3|23752.3|23737.3|240
1651067700000|2022-04-27 13:55:00|23762.3|23747.3|23772.3|23757.3|23777.3|23762.3|23744.8|23729.8|102
1651068000000|2022-04-27 14:00:00|23774.8|23759.8|23707.3|23692.3|23804.8|23789.8|23697.3|23682.3|319
1651068300000|2022-04-27 14:05:00|23709.8|23694.8|23727.3|23712.3|23749.8|23734.8|23687.3|23672.3|192
1651068600000|2022-04-27 14:10:00|23725.5|23710.5|23673|23658|23733|23718|23668|23653|190
1651068900000|2022-04-27 14:15:00|23675.5|23660.5|23645.5|23630.5|23675.5|23660.5|23625.5|23610.5|254
1651069200000|2022-04-27 14:20:00|23640.5|23625.5|23660.5|23645.5|23675.5|23660.5|23628|23613|369
1651069500000|2022-04-27 14:25:00|23658|23643|23645.5|23630.5|23690.5|23675.5|23645.5|23630.5|198
1651069800000|2022-04-27 14:30:00|23648|23633|23670.5|23655.5|23670.5|23655.5|23620.5|23605.5|263
1651070100000|2022-04-27 14:35:00|23668|23653|23715.5|23700.5|23720.5|23705.5|23655.5|23640.5|267
1651070400000|2022-04-27 14:40:00|23713|23698|23715.5|23700.5|23733|23718|23700.5|23685.5|163
1651070700000|2022-04-27 14:45:00|23718|23703|23750.5|23735.5|23750.5|23735.5|23705.5|23690.5|139
1651071000000|2022-04-27 14:50:00|23745.5|23730.5|23718|23703|23765.5|23750.5|23715.5|23700.5|152
1651071300000|2022-04-27 14:55:00|23715.5|23700.5|23720.5|23705.5|23740.5|23725.5|23710.5|23695.5|94
1651071600000|2022-04-27 15:00:00|23725.5|23710.5|23738|23723|23780.5|23765.5|23720.5|23705.5|148
1651071900000|2022-04-27 15:05:00|23735.5|23720.5|23745.5|23730.5|23765.5|23750.5|23718|23703|99
1651072200000|2022-04-27 15:10:00|23743|23728|23725.5|23710.5|23768|23753|23710.5|23695.5|164
1651072500000|2022-04-27 15:15:00|23728|23713|23758|23743|23765.5|23750.5|23720.5|23705.5|170
1651072800000|2022-04-27 15:20:00|23760.5|23745.5|23750.5|23735.5|23765.5|23750.5|23720.5|23705.5|236
1651073100000|2022-04-27 15:25:00|23748|23733|23798|23783|23798|23783|23735.5|23720.5|309
1651073400000|2022-04-27 15:30:00|23795.5|23780.5|23840.5|23825.5|23840.5|23825.5|23790.5|23775.5|513
1651073700000|2022-04-27 15:35:00|23843|23828|23830.5|23815.5|23845.5|23830.5|23818|23803|246
1651074000000|2022-04-27 15:40:00|23835.5|23820.5|23835.5|23820.5|23855.5|23840.5|23825.5|23810.5|87
1651074300000|2022-04-27 15:45:00|23833|23818|23830.5|23815.5|23848|23833|23820.5|23805.5|41
1651074600000|2022-04-27 15:50:00|23833|23813|23793|23773|23838|23818|23788|23768|536
1651074900000|2022-04-27 15:55:00|23798|23768|23818|23798|23828|23803|23788|23763|63
1651075200000|2022-04-27 16:00:00|23823|23793|23828|23803|23838|23813|23788|23768|97
1651075500000|2022-04-27 16:05:00|23823|23808|23878|23858|23883|23863|23823|23803|33
1651075800000|2022-04-27 16:10:00|23883|23853|23868|23843|23883|23858|23863|23838|22
1651076100000|2022-04-27 16:15:00|23863|23848|23863|23838|23883|23858|23848|23823|30
1651076400000|2022-04-27 16:20:00|23868|23843|23923|23903|23943|23923|23853|23833|124
1651076700000|2022-04-27 16:25:00|23928|23898|23948|23923|23953|23933|23918|23898|93
1651077000000|2022-04-27 16:30:00|23943|23928|23943|23918|23958|23933|23928|23908|97
1651077300000|2022-04-27 16:35:00|23938|23913|23933|23908|23943|23918|23913|23888|16
1651077600000|2022-04-27 16:40:00|23928|23913|23948|23928|23968|23943|23918|23898|30
1651077900000|2022-04-27 16:45:00|23953|23933|23938|23918|23958|23938|23928|23908|25
1651078200000|2022-04-27 16:50:00|23943|23923|23938|23913|23948|23923|23928|23903|14
1651078500000|2022-04-27 16:55:00|23933|23918|23938|23913|23943|23923|23923|23903|17
1651078800000|2022-04-27 17:00:00|23943|23918|23943|23918|23953|23928|23878|23853|81
1651079100000|2022-04-27 17:05:00|23938|23923|23893|23868|23953|23933|23888|23868|29
1651079400000|2022-04-27 17:10:00|23898|23873|23883|23863|23913|23888|23863|23843|21
1651079700000|2022-04-27 17:15:00|23888|23858|23878|23858|23893|23873|23868|23843|27
1651080000000|2022-04-27 17:20:00|23883|23853|23888|23863|23908|23883|23873|23853|15
1651080300000|2022-04-27 17:25:00|23893|23868|23928|23908|23928|23908|23848|23828|37
1651080600000|2022-04-27 17:30:00|23923|23903|23928|23908|23938|23918|23908|23888|13
1651080900000|2022-04-27 17:35:00|23933|23913|23903|23878|23938|23918|23888|23863|36
1651081200000|2022-04-27 17:40:00|23898|23883|23893|23873|23908|23883|23883|23858|3
1651081500000|2022-04-27 17:45:00|23898|23878|23923|23898|23933|23908|23888|23863|41
1651081800000|2022-04-27 17:50:00|23918|23903|23943|23918|23948|23928|23918|23898|16
1651082100000|2022-04-27 17:55:00|23938|23923|23938|23913|23943|23923|23913|23888|14
1651082400000|2022-04-27 18:00:00|23933|23908|23913|23893|23938|23913|23908|23888|20
1651082700000|2022-04-27 18:05:00|23918|23888|23918|23893|23933|23913|23908|23888|22
1651083000000|2022-04-27 18:10:00|23913|23888|23918|23898|23933|23908|23903|23883|18
1651083300000|2022-04-27 18:15:00|23923|23893|23893|23868|23923|23898|23878|23858|31
1651083600000|2022-04-27 18:20:00|23898|23873|23883|23858|23913|23893|23883|23858|7
1651083900000|2022-04-27 18:25:00|23878|23853|23870.5|23855.5|23888|23863|23868|23848|19
1651084200000|2022-04-27 18:30:00|23868|23853|23893|23878|23898|23883|23865.5|23850.5|9
1651084500000|2022-04-27 18:35:00|23890.5|23875.5|23880.5|23865.5|23900.5|23885.5|23838|23823|12
1651084800000|2022-04-27 18:40:00|23883|23868|23908|23893|23913|23898|23880.5|23865.5|26
1651085100000|2022-04-27 18:45:00|23910.5|23895.5|23890.5|23875.5|23923|23908|23878|23863|13
1651085400000|2022-04-27 18:50:00|23893|23878|23853|23838|23893|23878|23845.5|23830.5|20
1651085700000|2022-04-27 18:55:00|23850.5|23835.5|23808|23793|23853|23838|23785.5|23770.5|59
1651086000000|2022-04-27 19:00:00|23805.5|23790.5|23793|23778|23818|23803|23773|23758|19
1651086300000|2022-04-27 19:05:00|23795.5|23780.5|23780.5|23765.5|23810.5|23795.5|23765.5|23750.5|16
1651086600000|2022-04-27 19:10:00|23783|23768|23790.5|23775.5|23808|23793|23765.5|23750.5|12
1651086900000|2022-04-27 19:15:00|23793|23778|23785.5|23770.5|23810.5|23795.5|23763|23748|32
1651087200000|2022-04-27 19:20:00|23783|23768|23778|23763|23793|23778|23758|23743|17
1651087500000|2022-04-27 19:25:00|23775.5|23760.5|23795.5|23780.5|23810.5|23795.5|23775.5|23760.5|23
1651087800000|2022-04-27 19:30:00|23793|23778|23793|23778|23818|23803|23785.5|23770.5|27
1651088100000|2022-04-27 19:35:00|23790.5|23775.5|23788|23773|23808|23793|23773|23758|19
1651088400000|2022-04-27 19:40:00|23790.5|23775.5|23818|23803|23833|23818|23780.5|23765.5|18
1651088700000|2022-04-27 19:45:00|23815.5|23800.5|23803|23788|23835.5|23820.5|23790.5|23775.5|15
1651089000000|2022-04-27 19:50:00|23805.5|23790.5|23788|23773|23808|23793|23765.5|23750.5|39
1651089300000|2022-04-27 19:55:00|23793|23778|23798|23783|23818|23803|23783|23768|13
1651089600000|2022-04-27 20:00:00|23800.5|23785.5|23807.6|23767.6|23825.3|23785.5|23790.4|23750.4|0
1651089900000|2022-04-27 20:05:00|23807.7|23767.7|23857.3|23817.3|23893.8|23853.8|23803.2|23763.2|0
1651090200000|2022-04-27 20:10:00|23856|23816|23859.2|23819.2|23888.7|23848.7|23845.8|23805.8|0
1651090500000|2022-04-27 20:15:00|23858.6|23818.6|23883.6|23843.6|23897.6|23857.6|23858|23818|0
1651090800000|2022-04-27 20:20:00|23884.2|23844.2|23891.2|23851.2|23897.6|23857.6|23874|23834|0
1651091100000|2022-04-27 20:25:00|23890.6|23850.6|23891.9|23851.9|23902.1|23862.1|23884.2|23844.2|0
1651091400000|2022-04-27 20:30:00|23891.2|23851.2|23906.3|23866.3|23909.8|23869.8|23890.6|23850.6|0
1651091700000|2022-04-27 20:35:00|23905.6|23865.6|23919.1|23879.1|23919.1|23879.1|23901.8|23861.8|0
1651092000000|2022-04-27 20:40:00|23917.8|23877.8|23925.9|23885.9|23925.9|23885.9|23913.3|23873.3|0
1651092300000|2022-04-27 20:45:00|23925.8|23885.8|23958.2|23918.2|23967.2|23927.2|23919.8|23879.8|0
1651092600000|2022-04-27 20:50:00|23957.6|23917.6|23942.2|23902.2|23974.2|23934.2|23937.7|23897.7|0
1651092900000|2022-04-27 20:55:00|23941.6|23901.6|23954.4|23914.4|23964|23924|23941.6|23901.6|0
1651093200000|2022-04-27 21:00:00|23954.3|23914.3|23944.1|23904.1|23954.3|23914.3|23944.1|23904.1|0
1651093500000|2022-04-27 21:05:00|23943.5|23903.5|23944.8|23904.8|23945.4|23905.4|23942.8|23902.8|0
1651093800000|2022-04-27 21:10:00|23944.7|23904.7|23945.4|23905.4|23946|23906|23944.1|23904.1|0
1651094100000|2022-04-27 21:15:00|23944.8|23904.8|23945.4|23905.4|23945.4|23905.4|23943.5|23903.5|0
1651094400000|2022-04-27 21:20:00|23946|23906|23947.3|23907.3|23948|23908|23944.1|23904.1|0
1651094700000|2022-04-27 21:25:00|23945.4|23905.4|23946|23906|23948|23908|23945.4|23905.4|0
1651095000000|2022-04-27 21:30:00|23945.4|23905.4|23947.3|23907.3|23948|23908|23944.1|23904.1|0
1651095300000|2022-04-27 21:35:00|23948|23908|23949.9|23909.9|23952.4|23912.4|23947.3|23907.3|0
1651095600000|2022-04-27 21:40:00|23950.5|23910.5|23949.9|23909.9|23950.5|23910.5|23945.4|23905.4|0
1651095900000|2022-04-27 21:45:00|23949.8|23909.8|23948|23908|23953.7|23913.7|23948|23908|0
1651096200000|2022-04-27 21:50:00|23949.9|23909.9|23954.4|23914.4|23954.4|23914.4|23949.2|23909.2|0
1651096500000|2022-04-27 21:55:00|23953.7|23913.7|23956.3|23916.3|23956.3|23916.3|23953.7|23913.7|0
1651096800000|2022-04-27 22:00:00|23956.7|23916.7|23964.6|23924.6|23975.5|23935.5|23956.7|23916.7|0
1651097100000|2022-04-27 22:05:00|23964|23924|23964.6|23924.6|23971.7|23931.7|23962.7|23922.7|0
1651097400000|2022-04-27 22:10:00|23964|23924|23950.5|23910.5|23964.6|23924.6|23944.8|23904.8|0
1651097700000|2022-04-27 22:15:00|23950.6|23910.6|23947.3|23907.3|23964.6|23924.6|23946|23906|0
1651098000000|2022-04-27 22:20:00|23948|23908|23951.8|23911.8|23953.7|23913.7|23946.7|23906.7|0
1651098300000|2022-04-27 22:25:00|23952.4|23912.4|23946|23906|23953.7|23913.7|23943.5|23903.5|0
1651098600000|2022-04-27 22:30:00|23946.1|23906.1|23950.5|23910.5|23955|23915|23941.6|23901.6|0
1651098900000|2022-04-27 22:35:00|23951.2|23911.2|23955|23915|23955.7|23915.7|23948|23908|0
1651099200000|2022-04-27 22:40:00|23953.7|23913.7|23948|23908|23953.7|23913.7|23948|23908|0
1651099500000|2022-04-27 22:45:00|23949.2|23909.2|23952.4|23912.4|23960.1|23920.1|23949.2|23909.2|0
1651099800000|2022-04-27 22:50:00|23951.8|23911.8|23956.3|23916.3|23959.5|23919.5|23950.5|23910.5|0
1651100100000|2022-04-27 22:55:00|23956.9|23916.9|23951.2|23911.2|23958.2|23918.2|23946|23906|0
1651100400000|2022-04-27 23:00:00|23952.4|23912.4|23938.4|23898.4|23955|23915|23937.7|23897.7|0
1651100700000|2022-04-27 23:05:00|23939|23899|23943.5|23903.5|23944.8|23904.8|23937.1|23897.1|0
1651101000000|2022-04-27 23:10:00|23943.4|23903.4|23946.7|23906.7|23949.2|23909.2|23942.2|23902.2|0
1651101300000|2022-04-27 23:15:00|23946|23906|23948|23908|23949.2|23909.2|23942.2|23902.2|0
1651101600000|2022-04-27 23:20:00|23947.9|23907.9|23952.4|23912.4|23955|23915|23946.7|23906.7|0
1651101900000|2022-04-27 23:25:00|23952.5|23912.5|23960.1|23920.1|23964|23924|23951.8|23911.8|0
1651102200000|2022-04-27 23:30:00|23959.5|23919.5|23971.7|23931.7|23971.7|23931.7|23955|23915|0
1651102500000|2022-04-27 23:35:00|23972.9|23932.9|23964|23924|23973.6|23933.6|23962.7|23922.7|0
1651102800000|2022-04-27 23:40:00|23963.9|23923.9|23946.7|23906.7|23963.9|23923.9|23946.7|23906.7|0
1651103100000|2022-04-27 23:45:00|23948|23908|23951.2|23911.2|23955.7|23915.7|23948|23908|0
1651103400000|2022-04-27 23:50:00|23952.4|23912.4|23951.2|23911.2|23955.6|23915.6|23949.2|23909.2|0
1651103700000|2022-04-27 23:55:00|23951.8|23911.8|23958.2|23918.2|23959.5|23919.5|23951.8|23911.8|0
1651104000000|2022-04-28 00:00:00|23956.9|23916.9|23942.2|23902.2|23956.9|23916.9|23941.6|23901.6|0
1651104300000|2022-04-28 00:05:00|23941.6|23901.6|23933.6|23893.6|23946.7|23906.7|23931.1|23891.1|0
1651104600000|2022-04-28 00:10:00|23933|23893|23939.8|23899.8|23941.8|23901.8|23932.4|23892.4|0
1651104900000|2022-04-28 00:15:00|23937.3|23897.3|23877.4|23837.4|23938.6|23898.6|23858.7|23818.7|0
1651105200000|2022-04-28 00:20:00|23871.2|23831.2|23864.6|23824.6|23871.2|23831.2|23852.1|23812.1|0
1651105500000|2022-04-28 00:25:00|23861.5|23821.5|23870.9|23830.9|23883.5|23843.5|23861.5|23821.5|0
1651105800000|2022-04-28 00:30:00|23870.8|23830.8|23871|23831|23877.3|23837.3|23845.8|23805.8|0
1651106100000|2022-04-28 00:35:00|23871.1|23831.1|23883.7|23843.7|23896.1|23856.1|23871|23831|0
1651106400000|2022-04-28 00:40:00|23889.9|23849.9|23896.3|23856.3|23902.7|23862.7|23883.7|23843.7|0
1651106700000|2022-04-28 00:45:00|23896.4|23856.4|23902.5|23862.5|23915.1|23875.1|23896.2|23856.2|0
1651107000000|2022-04-28 00:50:00|23902.6|23862.6|23940.1|23900.1|23940.1|23900.1|23902.5|23862.5|0
1651107300000|2022-04-28 00:55:00|23933.9|23893.9|23927.6|23887.6|23940.2|23900.2|23921.2|23881.2|0
1651107600000|2022-04-28 01:00:00|23927.7|23887.7|23949.5|23909.5|23949.5|23909.5|23908.7|23868.7|0
1651107900000|2022-04-28 01:05:00|23946.4|23906.4|23927.6|23887.6|23952.6|23912.6|23921.3|23881.3|0
1651108200000|2022-04-28 01:10:00|23927.5|23887.5|23927.4|23887.4|23930.7|23890.7|23921.2|23881.2|0
1651108500000|2022-04-28 01:15:00|23921.2|23881.2|23939.9|23899.9|23940|23900|23921.2|23881.2|0
1651108800000|2022-04-28 01:20:00|23933.7|23893.7|23898.9|23858.9|23939.9|23899.9|23889.4|23849.4|0
1651109100000|2022-04-28 01:25:00|23895.8|23855.8|23889.7|23849.7|23908.5|23868.5|23883.3|23843.3|0
1651109400000|2022-04-28 01:30:00|23889.6|23849.6|23870.5|23830.5|23902|23862|23864.2|23824.2|0
1651109700000|2022-04-28 01:35:00|23876.7|23836.7|23895.6|23855.6|23898.7|23858.7|23857.9|23817.9|0
1651110000000|2022-04-28 01:40:00|23889.4|23849.4|23895.5|23855.5|23908.1|23868.1|23889.3|23849.3|0
1651110300000|2022-04-28 01:45:00|23889.3|23849.3|23901.7|23861.7|23901.8|23861.8|23882.9|23842.9|0
1651110600000|2022-04-28 01:50:00|23904.8|23864.8|23914.2|23874.2|23926.9|23886.9|23901.7|23861.7|0
1651110900000|2022-04-28 01:55:00|23914.3|23874.3|23933.1|23893.1|23933.1|23893.1|23914.2|23874.2|0
1651111200000|2022-04-28 02:00:00|23933.2|23893.2|23927|23887|23939.5|23899.5|23917.5|23877.5|0
1651111500000|2022-04-28 02:05:00|23926.9|23886.9|23920.8|23880.8|23933.3|23893.3|23920.7|23880.7|0
1651111800000|2022-04-28 02:10:00|23920.9|23880.9|23933.3|23893.3|23933.3|23893.3|23920.8|23880.8|0
1651112100000|2022-04-28 02:15:00|23933.4|23893.4|23927|23887|23933.4|23893.4|23926.9|23886.9|0
1651112400000|2022-04-28 02:20:00|23927.1|23887.1|23927|23887|23933.3|23893.3|23920.7|23880.7|0
1651112700000|2022-04-28 02:25:00|23927.1|23887.1|23933.1|23893.1|23933.4|23893.4|23920.6|23880.6|0
1651113000000|2022-04-28 02:30:00|23930.3|23890.3|23934.7|23894.7|23937.9|23897.9|23925.2|23885.2|0
1651113300000|2022-04-28 02:35:00|23933.5|23893.5|23937.9|23897.9|23944.1|23904.1|23931.5|23891.5|0
1651113600000|2022-04-28 02:40:00|23939|23899|23969.3|23929.3|23969.3|23929.3|23939|23899|0
1651113900000|2022-04-28 02:45:00|23971.4|23931.4|23965.1|23925.1|23971.4|23931.4|23965|23925|0
1651114200000|2022-04-28 02:50:00|23965|23925|23958.7|23918.7|23965.1|23925.1|23958.7|23918.7|0
1651114500000|2022-04-28 02:55:00|23958.8|23918.8|23946.1|23906.1|23965|23925|23939.9|23899.9|0
1651114800000|2022-04-28 03:00:00|23946.2|23906.2|23933.8|23893.8|23952.5|23912.5|23930.6|23890.6|0
1651115100000|2022-04-28 03:05:00|23933.9|23893.9|23946.4|23906.4|23946.5|23906.5|23933.8|23893.8|0
1651115400000|2022-04-28 03:10:00|23946.5|23906.5|23958.9|23918.9|23965.2|23925.2|23940.1|23900.1|0
1651115700000|2022-04-28 03:15:00|23959|23919|23927.2|23887.2|23965.2|23925.2|23914.7|23874.7|0
1651116000000|2022-04-28 03:20:00|23914.8|23874.8|23933.5|23893.5|23933.6|23893.6|23902.3|23862.3|0
1651116300000|2022-04-28 03:25:00|23933.6|23893.6|23927.4|23887.4|23946.1|23906.1|23924.1|23884.1|0
1651116600000|2022-04-28 03:30:00|23927.8|23887.8|23937.9|23897.9|23944.2|23904.2|23919.1|23879.1|0
1651116900000|2022-04-28 03:35:00|23936.7|23896.7|23925.3|23885.3|23937.9|23897.9|23919.1|23879.1|0
1651117200000|2022-04-28 03:40:00|23924.1|23884.1|23912.8|23872.8|23925.3|23885.3|23906.5|23866.5|0
1651117500000|2022-04-28 03:45:00|23914.9|23874.9|23914.7|23874.7|23921.1|23881.1|23908.5|23868.5|0
1651117800000|2022-04-28 03:50:00|23914.8|23874.8|23911.6|23871.6|23914.8|23874.8|23908.5|23868.5|0
1651118100000|2022-04-28 03:55:00|23908.5|23868.5|23920.8|23880.8|23920.8|23880.8|23902.4|23862.4|0
1651118400000|2022-04-28 04:00:00|23920.7|23880.7|23914.4|23874.4|23927|23887|23914.3|23874.3|0
1651118700000|2022-04-28 04:05:00|23914.5|23874.5|23914.5|23874.5|23920.8|23880.8|23908.2|23868.2|0
1651119000000|2022-04-28 04:10:00|23914.6|23874.6|23914.6|23874.6|23933.3|23893.3|23914.5|23874.5|0
1651119300000|2022-04-28 04:15:00|23914.5|23874.5|23902|23862|23914.6|23874.6|23895.8|23855.8|0
1651119600000|2022-04-28 04:20:00|23902.1|23862.1|23908.3|23868.3|23908.4|23868.4|23902.1|23862.1|0
1651119900000|2022-04-28 04:25:00|23902.1|23862.1|23908.4|23868.4|23908.4|23868.4|23895.9|23855.9|0
1651120200000|2022-04-28 04:30:00|23908.3|23868.3|23927.1|23887.1|23939.5|23899.5|23902.1|23862.1|0
1651120500000|2022-04-28 04:35:00|23927|23887|23927.1|23887.1|23927.1|23887.1|23920.8|23880.8|0
1651120800000|2022-04-28 04:40:00|23927|23887|23945.9|23905.9|23946|23906|23920.8|23880.8|0
1651121100000|2022-04-28 04:45:00|23942.8|23902.8|23946.2|23906.2|23952.4|23912.4|23939.7|23899.7|0
1651121400000|2022-04-28 04:50:00|23946.1|23906.1|23933.7|23893.7|23946.2|23906.2|23933.7|23893.7|0
1651121700000|2022-04-28 04:55:00|23933.8|23893.8|23940|23900|23946.2|23906.2|23927.5|23887.5|0
1651122000000|2022-04-28 05:00:00|23936.5|23896.5|23925.2|23885.2|23937.7|23897.7|23912.6|23872.6|0
1651122300000|2022-04-28 05:05:00|23927.5|23887.5|23937.7|23897.7|23937.7|23897.7|23925.1|23885.1|0
1651122600000|2022-04-28 05:10:00|23935.3|23895.3|23931.4|23891.4|23937.7|23897.7|23925.1|23885.1|0
1651122900000|2022-04-28 05:15:00|23929|23889|23918.9|23878.9|23929|23889|23912.6|23872.6|0
1651123200000|2022-04-28 05:20:00|23920.1|23880.1|23912.6|23872.6|23931.4|23891.4|23912.6|23872.6|0
1651123500000|2022-04-28 05:25:00|23914.9|23874.9|23937.7|23897.7|23937.7|23897.7|23912.5|23872.5|0
1651123800000|2022-04-28 05:30:00|23940.1|23900.1|23950.2|23910.2|23950.2|23910.2|23937.6|23897.6|0
1651124100000|2022-04-28 05:35:00|23952.6|23912.6|23956.4|23916.4|23975.3|23935.3|23950.1|23910.1|0
1651124400000|2022-04-28 05:40:00|23957.6|23917.6|23956.3|23916.3|23968.9|23928.9|23946.9|23906.9|0
1651124700000|2022-04-28 05:45:00|23958.1|23918.1|23996.1|23956.1|24014.7|23974.7|23958.1|23918.1|0
1651125000000|2022-04-28 05:50:00|23996|23956|24027.2|23987.2|24033.4|23993.4|23996|23956|0
1651125300000|2022-04-28 05:55:00|24027.1|23987.1|24020.6|23980.6|24027.1|23987.1|24014.6|23974.6|0
1651125600000|2022-04-28 06:00:00|24020.7|23980.7|23998|23983|24020.7|23993|23963|23943.2|99
1651125900000|2022-04-28 06:05:00|23995.5|23980.5|23985.5|23970.5|23995.5|23980.5|23940.5|23925.5|37
1651126200000|2022-04-28 06:10:00|23983|23968|24013|23998|24013|23998|23965.5|23950.5|32
1651126500000|2022-04-28 06:15:00|24015.5|24000.5|24028|24013|24030.5|24015.5|24013|23998|29
1651126800000|2022-04-28 06:20:00|24030.5|24015.5|24038|24023|24050.5|24035.5|24018|24003|38
1651127100000|2022-04-28 06:25:00|24040.5|24025.5|24035.5|24020.5|24050.5|24035.5|24030.5|24015.5|40
1651127400000|2022-04-28 06:30:00|24033|24018|24053|24038|24060.5|24045.5|24033|24018|34
1651127700000|2022-04-28 06:35:00|24055.5|24040.5|24035.5|24020.5|24055.5|24040.5|24033|24018|30
1651128000000|2022-04-28 06:40:00|24040.5|24025.5|24045.5|24030.5|24045.5|24030.5|24023|24008|24
1651128300000|2022-04-28 06:45:00|24050.5|24035.5|24045.5|24030.5|24058|24043|24040.5|24025.5|23
1651128600000|2022-04-28 06:50:00|24048|24033|24053|24038|24065.5|24050.5|24048|24033|56
1651128900000|2022-04-28 06:55:00|24055.5|24040.5|24043|24028|24058|24043|24023|24008|99
1651129200000|2022-04-28 07:00:00|24045.5|24030.5|24063|24048|24068|24053|24025.5|24010.5|745
1651129500000|2022-04-28 07:05:00|24060.5|24045.5|24015.5|24000.5|24063|24048|23985.5|23970.5|399
1651129800000|2022-04-28 07:10:00|24020.5|24005.5|24090.5|24075.5|24120.5|24105.5|24013|23998|495
1651130100000|2022-04-28 07:15:00|24093|24078|24073|24058|24105.5|24090.5|24045.5|24030.5|268
1651130400000|2022-04-28 07:20:00|24075.5|24060.5|24093|24078|24100.5|24085.5|24060.5|24045.5|273
1651130700000|2022-04-28 07:25:00|24090.5|24075.5|24120.5|24105.5|24125.5|24110.5|24075.5|24060.5|143
1651131000000|2022-04-28 07:30:00|24123|24108|24138|24123|24145.5|24130.5|24115.5|24100.5|251
1651131300000|2022-04-28 07:35:00|24140.5|24125.5|24175.5|24160.5|24195.5|24180.5|24135.5|24120.5|281
1651131600000|2022-04-28 07:40:00|24173.5|24158.5|24168.5|24153.5|24178.5|24163.5|24153.5|24138.5|188
1651131900000|2022-04-28 07:45:00|24166|24151|24168.5|24153.5|24173.5|24158.5|24133.5|24118.5|168
1651132200000|2022-04-28 07:50:00|24163.5|24148.5|24163.5|24148.5|24178.5|24163.5|24148.5|24133.5|139
1651132500000|2022-04-28 07:55:00|24166|24151|24133.5|24118.5|24168.5|24153.5|24121|24106|127
1651132800000|2022-04-28 08:00:00|24131|24116|24138.5|24123.5|24163.5|24148.5|24123.5|24108.5|149
1651133100000|2022-04-28 08:05:00|24133.5|24118.5|24156|24141|24173.5|24158.5|24133.5|24118.5|101
1651133400000|2022-04-28 08:10:00|24153.5|24138.5|24171|24156|24173.5|24158.5|24141|24126|174
1651133700000|2022-04-28 08:15:00|24168.5|24153.5|24168.5|24153.5|24188.5|24173.5|24156|24141|88
1651134000000|2022-04-28 08:20:00|24176|24161|24198.5|24183.5|24201|24186|24171|24156|90
1651134300000|2022-04-28 08:25:00|24196|24181|24208.5|24193.5|24218.5|24203.5|24193.5|24178.5|95
1651134600000|2022-04-28 08:30:00|24206|24191|24233.5|24218.5|24233.5|24218.5|24193.5|24178.5|176
1651134900000|2022-04-28 08:35:00|24228.5|24213.5|24241|24226|24243.5|24228.5|24226|24211|102
1651135200000|2022-04-28 08:40:00|24238.5|24223.5|24228.5|24213.5|24258.5|24243.5|24223.5|24208.5|105
1651135500000|2022-04-28 08:45:00|24226|24211|24233.5|24218.5|24248.5|24233.5|24223.5|24208.5|75
1651135800000|2022-04-28 08:50:00|24231|24216|24243.5|24228.5|24243.5|24228.5|24218.5|24203.5|53
1651136100000|2022-04-28 08:55:00|24241|24226|24248.5|24233.5|24248.5|24233.5|24233.5|24218.5|55
1651136400000|2022-04-28 09:00:00|24253.5|24238.5|24248.5|24233.5|24253.5|24238.5|24238.5|24223.5|71
1651136700000|2022-04-28 09:05:00|24251|24236|24241|24226|24258.5|24243.5|24233.5|24218.5|123
1651137000000|2022-04-28 09:10:00|24238.5|24223.5|24243.5|24228.5|24253.5|24238.5|24228.5|24213.5|78
1651137300000|2022-04-28 09:15:00|24238.5|24223.5|24221|24206|24238.5|24223.5|24216|24201|51
1651137600000|2022-04-28 09:20:00|24223.5|24208.5|24228.5|24213.5|24231|24216|24203.5|24188.5|68
1651137900000|2022-04-28 09:25:00|24223.5|24208.5|24201|24186|24228.5|24213.5|24193.5|24178.5|53
1651138200000|2022-04-28 09:30:00|24198.5|24183.5|24233.5|24218.5|24238.5|24223.5|24198.5|24183.5|79
1651138500000|2022-04-28 09:35:00|24236|24221|24223.5|24208.5|24248.5|24233.5|24221|24206|59
1651138800000|2022-04-28 09:40:00|24221|24206|24201|24186|24233.5|24218.5|24188.5|24173.5|146
1651139100000|2022-04-28 09:45:00|24203.5|24188.5|24221|24206|24231|24216|24188.5|24173.5|168
1651139400000|2022-04-28 09:50:00|24218.5|24203.5|24193.5|24178.5|24223.5|24208.5|24181|24166|1081
1651139700000|2022-04-28 09:55:00|24191|24176|24193.5|24178.5|24198.5|24183.5|24173.5|24158.5|98
1651140000000|2022-04-28 10:00:00|24198.5|24183.5|24208.5|24193.5|24218.5|24203.5|24188.5|24173.5|86
1651140300000|2022-04-28 10:05:00|24211|24196|24206|24191|24233.5|24218.5|24198.5|24183.5|146
1651140600000|2022-04-28 10:10:00|24203.5|24188.5|24201|24186|24213.5|24198.5|24198.5|24183.5|38
1651140900000|2022-04-28 10:15:00|24198.5|24183.5|24168.5|24153.5|24198.5|24183.5|24163.5|24148.5|54
1651141200000|2022-04-28 10:20:00|24171|24156|24158.5|24143.5|24178.5|24163.5|24153.5|24138.5|107
1651141500000|2022-04-28 10:25:00|24156|24141|24133.5|24118.5|24158.5|24143.5|24118.5|24103.5|1081
1651141800000|2022-04-28 10:30:00|24136|24121|24148.5|24133.5|24151|24136|24113.5|24098.5|156
1651142100000|2022-04-28 10:35:00|24151|24136|24121|24106|24153.5|24138.5|24118.5|24103.5|75
1651142400000|2022-04-28 10:40:00|24118.5|24103.5|24128.5|24113.5|24136|24121|24113.5|24098.5|73
1651142700000|2022-04-28 10:45:00|24126|24111|24101|24086|24128.5|24113.5|24093.5|24078.5|67
1651143000000|2022-04-28 10:50:00|24103.5|24088.5|24103.5|24088.5|24108.5|24093.5|24096|24081|42
1651143300000|2022-04-28 10:55:00|24106|24091|24131|24116|24133.5|24118.5|24103.5|24088.5|49
1651143600000|2022-04-28 11:00:00|24128.5|24113.5|24153.5|24138.5|24158.5|24143.5|24126|24111|88
1651143900000|2022-04-28 11:05:00|24156|24141|24188.5|24173.5|24196|24181|24151|24136|63
1651144200000|2022-04-28 11:10:00|24186|24171|24166|24151|24193.5|24178.5|24163.5|24148.5|50
1651144500000|2022-04-28 11:15:00|24168.5|24153.5|24178.5|24163.5|24178.5|24163.5|24163.5|24148.5|28
1651144800000|2022-04-28 11:20:00|24181|24166|24183.5|24168.5|24193.5|24178.5|24173.5|24158.5|41
1651145100000|2022-04-28 11:25:00|24186|24171|24188.5|24173.5|24196|24181|24178.5|24163.5|24
1651145400000|2022-04-28 11:30:00|24186|24171|24188.5|24173.5|24203.5|24188.5|24183.5|24168.5|65
1651145700000|2022-04-28 11:35:00|24186|24171|24183.5|24168.5|24193.5|24178.5|24181|24166|38
1651146000000|2022-04-28 11:40:00|24179.3|24164.3|24176.8|24161.8|24184.3|24169.3|24171.8|24156.8|29
1651146300000|2022-04-28 11:45:00|24174.3|24159.3|24169.3|24154.3|24184.3|24169.3|24166.8|24151.8|22
1651146600000|2022-04-28 11:50:00|24166.8|24151.8|24164.3|24149.3|24179.3|24164.3|24159.3|24144.3|48
1651146900000|2022-04-28 11:55:00|24161.8|24146.8|24146.8|24131.8|24169.3|24154.3|24134.3|24119.3|40
1651147200000|2022-04-28 12:00:00|24144.3|24129.3|24126.8|24111.8|24144.3|24129.3|24119.3|24104.3|120
1651147500000|2022-04-28 12:05:00|24124.3|24109.3|24114.3|24099.3|24131.8|24116.8|24109.3|24094.3|576
1651147800000|2022-04-28 12:10:00|24111.8|24096.8|24104.3|24089.3|24114.3|24099.3|24104.3|24089.3|51
1651148100000|2022-04-28 12:15:00|24099.3|24084.3|24119.3|24104.3|24119.3|24104.3|24099.3|24084.3|71
1651148400000|2022-04-28 12:20:00|24116.8|24101.8|24124.3|24109.3|24134.3|24119.3|24109.3|24094.3|59
1651148700000|2022-04-28 12:25:00|24134.3|24119.3|24126.8|24111.8|24141.8|24126.8|24124.3|24109.3|103
1651149000000|2022-04-28 12:30:00|24124.3|24109.3|24099.3|24084.3|24129.3|24114.3|24094.3|24079.3|200
1651149300000|2022-04-28 12:35:00|24101.8|24086.8|24146.8|24131.8|24156.8|24141.8|24089.3|24074.3|131
1651149600000|2022-04-28 12:40:00|24149.3|24134.3|24169.3|24154.3|24184.3|24169.3|24146.8|24131.8|91
1651149900000|2022-04-28 12:45:00|24171.8|24156.8|24141.8|24126.8|24171.8|24156.8|24141.8|24126.8|39
1651150200000|2022-04-28 12:50:00|24144.3|24129.3|24109.3|24094.3|24144.3|24129.3|24099.3|24084.3|77
1651150500000|2022-04-28 12:55:00|24106.8|24091.8|24119.3|24104.3|24119.3|24104.3|24099.3|24084.3|66
1651150800000|2022-04-28 13:00:00|24116.8|24101.8|24096.8|24081.8|24119.3|24104.3|24096.8|24081.8|64
1651151100000|2022-04-28 13:05:00|24099.3|24084.3|24114.3|24099.3|24124.3|24109.3|24094.3|24079.3|42
1651151400000|2022-04-28 13:10:00|24124.3|24109.3|24104.3|24089.3|24129.3|24114.3|24104.3|24089.3|120
1651151700000|2022-04-28 13:15:00|24106.8|24091.8|24109.3|24094.3|24124.3|24109.3|24099.3|24084.3|54
1651152000000|2022-04-28 13:20:00|24111.8|24096.8|24109.3|24094.3|24114.3|24099.3|24104.3|24089.3|42
1651152300000|2022-04-28 13:25:00|24106.8|24091.8|24099.3|24084.3|24114.3|24099.3|24084.3|24069.3|75
1651152600000|2022-04-28 13:30:00|24101.8|24086.8|24039.3|24024.3|24111.8|24096.8|24039.3|24024.3|265
1651152900000|2022-04-28 13:35:00|24041.8|24026.8|24039.3|24024.3|24069.3|24054.3|24014.3|23999.3|307
1651153200000|2022-04-28 13:40:00|24041.8|24026.8|24009.3|23994.3|24059.3|24044.3|23994.3|23979.3|261
1651153500000|2022-04-28 13:45:00|24006.8|23991.8|23991.8|23976.8|24031.8|24016.8|23989.3|23974.3|169
1651153800000|2022-04-28 13:50:00|23989.3|23974.3|23966.8|23951.8|23999.3|23984.3|23954.3|23939.3|239
1651154100000|2022-04-28 13:55:00|23964.3|23949.3|23939.3|23924.3|23974.3|23959.3|23934.3|23919.3|204
1651154400000|2022-04-28 14:00:00|23934.3|23919.3|23871.8|23856.8|23939.3|23924.3|23864.3|23849.3|370
1651154700000|2022-04-28 14:05:00|23869.3|23854.3|23894.3|23879.3|23914.3|23899.3|23836.8|23821.8|275
1651155000000|2022-04-28 14:10:00|23895.6|23880.6|23915.6|23900.6|23920.6|23905.6|23880.6|23865.6|171
1651155300000|2022-04-28 14:15:00|23918.1|23903.1|23985.6|23970.6|23985.6|23970.6|23908.1|23893.1|191
1651155600000|2022-04-28 14:20:00|23983.1|23968.1|23935.6|23920.6|23985.6|23970.6|23935.6|23920.6|147
1651155900000|2022-04-28 14:25:00|23938.1|23923.1|23915.6|23900.6|23940.6|23925.6|23910.6|23895.6|267
1651156200000|2022-04-28 14:30:00|23910.6|23895.6|23850.6|23835.6|23920.6|23905.6|23845.6|23830.6|181
1651156500000|2022-04-28 14:35:00|23848.1|23833.1|23865.6|23850.6|23875.6|23860.6|23845.6|23830.6|176
1651156800000|2022-04-28 14:40:00|23863.1|23848.1|23893.1|23878.1|23898.1|23883.1|23860.6|23845.6|163
1651157100000|2022-04-28 14:45:00|23890.6|23875.6|23910.6|23895.6|23918.1|23903.1|23880.6|23865.6|215
1651157400000|2022-04-28 14:50:00|23908.1|23893.1|23920.6|23905.6|23933.1|23918.1|23895.6|23880.6|135
1651157700000|2022-04-28 14:55:00|23918.1|23903.1|23950.6|23935.6|23960.6|23945.6|23918.1|23903.1|154
1651158000000|2022-04-28 15:00:00|23953.1|23938.1|23965.6|23950.6|23978.1|23963.1|23943.1|23928.1|93
1651158300000|2022-04-28 15:05:00|23963.1|23948.1|23985.6|23970.6|23995.6|23980.6|23950.6|23935.6|105
1651158600000|2022-04-28 15:10:00|23983.1|23968.1|23990.6|23975.6|23998.1|23983.1|23978.1|23963.1|76
1651158900000|2022-04-28 15:15:00|23993.1|23978.1|24005.6|23990.6|24013.1|23998.1|23978.1|23963.1|179
1651159200000|2022-04-28 15:20:00|24010.6|23995.6|24008.1|23993.1|24020.6|24005.6|23990.6|23975.6|280
1651159500000|2022-04-28 15:25:00|24005.6|23990.6|24030.6|24015.6|24045.6|24030.6|24005.6|23990.6|318
1651159800000|2022-04-28 15:30:00|24033.1|24018.1|24065.6|24050.6|24075.6|24060.6|24005.6|23990.6|432
1651160100000|2022-04-28 15:35:00|24068.1|24053.1|24038.1|24023.1|24075.6|24060.6|24035.6|24020.6|665
1651160400000|2022-04-28 15:40:00|24040.6|24025.6|24008.1|23993.1|24050.6|24035.6|24005.6|23990.6|107
1651160700000|2022-04-28 15:45:00|24005.6|23990.6|24020.6|24005.6|24023.1|24008.1|23975.6|23960.6|70
1651161000000|2022-04-28 15:50:00|24023.1|24003.1|24038.1|24018.1|24058.1|24033.1|24008.1|23988.1|44
1651161300000|2022-04-28 15:55:00|24033.1|24013.1|24033.1|24013.1|24043.1|24023.1|24028.1|24003.1|52
1651161600000|2022-04-28 16:00:00|24038.1|24018.1|24043.1|24018.1|24048.1|24023.1|24018.1|23998.1|5
1651161900000|2022-04-28 16:05:00|24038.1|24013.1|24023.1|23998.1|24043.1|24018.1|24003.1|23983.1|65
1651162200000|2022-04-28 16:10:00|24028.1|24003.1|24083.1|24063.1|24083.1|24063.1|24023.1|23998.1|34
1651162500000|2022-04-28 16:15:00|24088.1|24058.1|24113.1|24093.1|24123.1|24098.1|24078.1|24053.1|90
1651162800000|2022-04-28 16:20:00|24123.1|24098.1|24153.1|24128.1|24163.1|24138.1|24118.1|24093.1|56
1651163100000|2022-04-28 16:25:00|24158.1|24133.1|24163.1|24138.1|24168.1|24148.1|24148.1|24123.1|32
1651163400000|2022-04-28 16:30:00|24168.1|24143.1|24173.1|24148.1|24173.1|24153.1|24153.1|24133.1|38
1651163700000|2022-04-28 16:35:00|24168.1|24153.1|24178.1|24158.1|24188.1|24168.1|24168.1|24148.1|29
1651164000000|2022-04-28 16:40:00|24183.1|24153.1|24198.1|24178.1|24203.1|24178.1|24178.1|24153.1|20
1651164300000|2022-04-28 16:45:00|24203.1|24183.1|24208.1|24188.1|24233.1|24213.1|24198.1|24183.1|38
1651164600000|2022-04-28 16:50:00|24213.1|24183.1|24213.1|24188.1|24213.1|24193.1|24188.1|24163.1|37
1651164900000|2022-04-28 16:55:00|24208.1|24193.1|24208.1|24183.1|24218.1|24198.1|24198.1|24178.1|12
1651165200000|2022-04-28 17:00:00|24213.1|24188.1|24218.1|24198.1|24223.1|24203.1|24188.1|24163.1|50
1651165500000|2022-04-28 17:05:00|24223.1|24193.1|24228.1|24203.1|24233.1|24213.1|24198.1|24173.1|45
1651165800000|2022-04-28 17:10:00|24233.1|24208.1|24248.1|24223.1|24258.1|24238.1|24228.1|24208.1|38
1651166100000|2022-04-28 17:15:00|24253.1|24228.1|24248.1|24223.1|24258.1|24233.1|24223.1|24203.1|29
1651166400000|2022-04-28 17:20:00|24243.1|24218.1|24228.1|24203.1|24248.1|24223.1|24218.1|24198.1|27
1651166700000|2022-04-28 17:25:00|24223.1|24208.1|24238.1|24213.1|24238.1|24218.1|24223.1|24203.1|5
1651167000000|2022-04-28 17:30:00|24233.1|24218.1|24248.1|24228.1|24253.1|24233.1|24218.1|24193.1|24
1651167300000|2022-04-28 17:35:00|24253.1|24223.1|24258.1|24238.1|24258.1|24243.1|24233.1|24208.1|64
1651167600000|2022-04-28 17:40:00|24263.1|24243.1|24243.1|24218.1|24268.1|24248.1|24223.1|24203.1|27
1651167900000|2022-04-28 17:45:00|24238.1|24223.1|24268.1|24243.1|24268.1|24248.1|24233.1|24208.1|38
1651168200000|2022-04-28 17:50:00|24263.1|24233.1|24238.1|24213.1|24268.1|24238.1|24233.1|24208.1|61
1651168500000|2022-04-28 17:55:00|24233.1|24218.1|24253.1|24233.1|24258.1|24238.1|24228.1|24208.1|30
1651168800000|2022-04-28 18:00:00|24258.1|24238.1|24263.1|24238.1|24268.1|24248.1|24253.1|24228.1|13
1651169100000|2022-04-28 18:05:00|24258.1|24233.1|24258.1|24233.1|24268.1|24248.1|24248.1|24223.1|2
1651169400000|2022-04-28 18:10:00|24263.1|24238.1|24258.1|24238.1|24273.1|24253.1|24258.1|24233.1|7
1651169700000|2022-04-28 18:15:00|24263.1|24233.1|24268.1|24248.1|24273.1|24248.1|24248.1|24223.1|4
1651170000000|2022-04-28 18:20:00|24273.1|24243.1|24273.1|24253.1|24273.1|24253.1|24253.1|24228.1|6
1651170300000|2022-04-28 18:25:00|24268.1|24248.1|24260.6|24245.6|24273.1|24248.1|24258.1|24233.1|11
1651170600000|2022-04-28 18:30:00|24263.1|24248.1|24258.1|24243.1|24268.1|24253.1|24243.1|24228.1|10
1651170900000|2022-04-28 18:35:00|24255.6|24240.6|24268.1|24253.1|24268.1|24253.1|24255.6|24240.6|12
1651171200000|2022-04-28 18:40:00|24265.6|24250.6|24280.6|24265.6|24280.6|24265.6|24263.1|24248.1|9
1651171500000|2022-04-28 18:45:00|24278.1|24263.1|24293.1|24278.1|24295.6|24280.6|24278.1|24263.1|24
1651171800000|2022-04-28 18:50:00|24290.6|24275.6|24280.6|24265.6|24308.1|24293.1|24278.1|24263.1|30
1651172100000|2022-04-28 18:55:00|24283.1|24268.1|24303.1|24288.1|24305.6|24290.6|24280.6|24265.6|26
1651172400000|2022-04-28 19:00:00|24300.6|24285.6|24308.1|24293.1|24313.1|24298.1|24290.6|24275.6|46
1651172700000|2022-04-28 19:05:00|24305.6|24290.6|24308.1|24293.1|24318.1|24303.1|24305.6|24290.6|11
1651173000000|2022-04-28 19:10:00|24305.6|24290.6|24295.6|24280.6|24308.1|24293.1|24293.1|24278.1|13
1651173300000|2022-04-28 19:15:00|24293.1|24278.1|24310.6|24295.6|24313.1|24298.1|24290.6|24275.6|19
1651173600000|2022-04-28 19:20:00|24308.1|24293.1|24340.6|24325.6|24345.6|24330.6|24298.1|24283.1|60
1651173900000|2022-04-28 19:25:00|24335.6|24320.6|24303.1|24288.1|24335.6|24320.6|24303.1|24288.1|49
1651174200000|2022-04-28 19:30:00|24300.6|24285.6|24283.1|24268.1|24310.6|24295.6|24280.6|24265.6|21
1651174500000|2022-04-28 19:35:00|24280.6|24265.6|24278.1|24263.1|24290.6|24275.6|24258.1|24243.1|47
1651174800000|2022-04-28 19:40:00|24280.6|24265.6|24273.1|24258.1|24295.6|24280.6|24265.6|24250.6|16
1651175100000|2022-04-28 19:45:00|24270.6|24255.6|24270.6|24255.6|24283.1|24268.1|24253.1|24238.1|25
1651175400000|2022-04-28 19:50:00|24273.1|24258.1|24258.1|24243.1|24273.1|24258.1|24240.6|24225.6|51
1651175700000|2022-04-28 19:55:00|24255.6|24240.6|24250.6|24235.6|24255.6|24240.6|24233.1|24218.1|16
1651176000000|2022-04-28 20:00:00|24292.5|24252.5|24205.2|24165.2|24292.8|24252.8|24149.4|24109.4|0
1651176300000|2022-04-28 20:05:00|24205.1|24165.1|24145.7|24105.7|24231.3|24191.3|24145.6|24105.6|0
1651176600000|2022-04-28 20:10:00|24146.3|24106.3|24137.2|24097.2|24175.7|24135.7|24133.9|24093.9|0
1651176900000|2022-04-28 20:15:00|24139.7|24099.7|24144.5|24104.5|24154.4|24114.4|24126.7|24086.7|0
1651177200000|2022-04-28 20:20:00|24142|24102|24159.9|24119.9|24173.9|24133.9|24133.1|24093.1|0
1651177500000|2022-04-28 20:25:00|24159.2|24119.2|24165|24125|24171.4|24131.4|24146.5|24106.5|0
1651177800000|2022-04-28 20:30:00|24166.9|24126.9|24230.7|24190.7|24278.6|24238.6|24166.3|24126.3|0
1651178100000|2022-04-28 20:35:00|24230.1|24190.1|24210.9|24170.9|24249.3|24209.3|24205.2|24165.2|0
1651178400000|2022-04-28 20:40:00|24211|24171|24209|24169|24218|24178|24196.3|24156.3|0
1651178700000|2022-04-28 20:45:00|24209.1|24169.1|24145.8|24105.8|24211.6|24171.6|24142.6|24102.6|0
1651179000000|2022-04-28 20:50:00|24145.2|24105.2|24159.2|24119.2|24164.3|24124.3|24142|24102|0
1651179300000|2022-04-28 20:55:00|24159.3|24119.3|24155.4|24115.4|24179|24139|24149|24109|0
1651179600000|2022-04-28 21:00:00|24155.3|24115.3|24142.9|24102.9|24165.9|24125.9|24137.8|24097.8|0
1651179900000|2022-04-28 21:05:00|24142.3|24102.3|24129.2|24089.2|24144.2|24104.2|24124.4|24084.4|0
1651180200000|2022-04-28 21:10:00|24129.9|24089.9|24106.3|24066.3|24140.7|24100.7|24105.7|24065.7|0
1651180500000|2022-04-28 21:15:00|24105|24065|24106.4|24066.4|24114.1|24074.1|24101.9|24061.9|0
1651180800000|2022-04-28 21:20:00|24106.2|24066.2|24060.8|24020.8|24107.1|24067.1|24045.8|24005.8|0
1651181100000|2022-04-28 21:25:00|24062.1|24022.1|24073.6|24033.6|24082.5|24042.5|24054.4|24014.4|0
1651181400000|2022-04-28 21:30:00|24075.5|24035.5|24072.7|24032.7|24077.4|24037.4|24065.9|24025.9|0
1651181700000|2022-04-28 21:35:00|24072.8|24032.8|24086.4|24046.4|24086.4|24046.4|24065.1|24025.1|0
1651182000000|2022-04-28 21:40:00|24087|24047|24091.3|24051.3|24107.3|24067.3|24087|24047|0
1651182300000|2022-04-28 21:45:00|24091.2|24051.2|24117.5|24077.5|24120|24080|24090|24050|0
1651182600000|2022-04-28 21:50:00|24117.4|24077.4|24120.7|24080.7|24125.8|24085.8|24114.3|24074.3|0
1651182900000|2022-04-28 21:55:00|24120.6|24080.6|24122.6|24082.6|24132.1|24092.1|24119.4|24079.4|0
1651183200000|2022-04-28 22:00:00|24122|24082|24114.9|24074.9|24122|24082|24063.2|24023.2|0
1651183500000|2022-04-28 22:05:00|24113.6|24073.6|24119.3|24079.3|24126.4|24086.4|24111.7|24071.7|0
1651183800000|2022-04-28 22:10:00|24118.1|24078.1|24124.5|24084.5|24132.8|24092.8|24107.9|24067.9|0
1651184100000|2022-04-28 22:15:00|24125.1|24085.1|24125.8|24085.8|24139.8|24099.8|24125.1|24085.1|0
1651184400000|2022-04-28 22:20:00|24125.9|24085.9|24125.8|24085.8|24142.4|24102.4|24122|24082|0
1651184700000|2022-04-28 22:25:00|24126.5|24086.5|24118.8|24078.8|24128.4|24088.4|24108.6|24068.6|0
1651185000000|2022-04-28 22:30:00|24118.2|24078.2|24126.5|24086.5|24135.4|24095.4|24117.5|24077.5|0
1651185300000|2022-04-28 22:35:00|24126.4|24086.4|24117.5|24077.5|24126.5|24086.5|24116.9|24076.9|0
1651185600000|2022-04-28 22:40:00|24116.9|24076.9|24103.5|24063.5|24120.1|24080.1|24096.4|24056.4|0
1651185900000|2022-04-28 22:45:00|24103.4|24063.4|24099.6|24059.6|24107.9|24067.9|24095.8|24055.8|0
1651186200000|2022-04-28 22:50:00|24099|24059|24095.8|24055.8|24100.9|24060.9|24092|24052|0
1651186500000|2022-04-28 22:55:00|24096.4|24056.4|24110.1|24070.1|24112|24072|24094.5|24054.5|0
1651186800000|2022-04-28 23:00:00|24111.4|24071.4|24108.5|24068.5|24113|24073|24104|24064|0
1651187100000|2022-04-28 23:05:00|24107.2|24067.2|24111.7|24071.7|24111.7|24071.7|24104.7|24064.7|0
1651187400000|2022-04-28 23:10:00|24111.1|24071.1|24113|24073|24116.2|24076.2|24108.5|24068.5|0
1651187700000|2022-04-28 23:15:00|24112.9|24072.9|24127.7|24087.7|24130.9|24090.9|24107.2|24067.2|0
1651188000000|2022-04-28 23:20:00|24127.6|24087.6|24125.1|24085.1|24132.8|24092.8|24124.5|24084.5|0
1651188300000|2022-04-28 23:25:00|24125.8|24085.8|24127|24087|24127.7|24087.7|24121.9|24081.9|0
1651188600000|2022-04-28 23:30:00|24127.7|24087.7|24117.5|24077.5|24130.9|24090.9|24116.2|24076.2|0
1651188900000|2022-04-28 23:35:00|24118.1|24078.1|24113|24073|24120.7|24080.7|24109.8|24069.8|0
1651189200000|2022-04-28 23:40:00|24114.3|24074.3|24116.6|24076.6|24119.2|24079.2|24110.4|24070.4|0
1651189500000|2022-04-28 23:45:00|24116.7|24076.7|24120.4|24080.4|24120.4|24080.4|24114.7|24074.7|0
1651189800000|2022-04-28 23:50:00|24119.2|24079.2|24121.7|24081.7|24122.4|24082.4|24116.6|24076.6|0
1651190100000|2022-04-28 23:55:00|24122.4|24082.4|24120.4|24080.4|24122.4|24082.4|24117.9|24077.9|0
1651190400000|2022-04-29 00:00:00|24120.5|24080.5|24124.9|24084.9|24126.8|24086.8|24119.2|24079.2|0
1651190700000|2022-04-29 00:05:00|24125.6|24085.6|24130|24090|24131.3|24091.3|24124.9|24084.9|0
1651191000000|2022-04-29 00:10:00|24129.4|24089.4|24146|24106|24147.9|24107.9|24129.4|24089.4|0
1651191300000|2022-04-29 00:15:00|24147.3|24107.3|24159.4|24119.4|24164.5|24124.5|24147.3|24107.3|0
1651191600000|2022-04-29 00:20:00|24160.7|24120.7|24176|24136|24177.3|24137.3|24160.7|24120.7|0
1651191900000|2022-04-29 00:25:00|24174.7|24134.7|24177.3|24137.3|24183|24143|24174.1|24134.1|0
1651192200000|2022-04-29 00:30:00|24178.5|24138.5|24173.4|24133.4|24179.2|24139.2|24172.8|24132.8|0
1651192500000|2022-04-29 00:35:00|24173.5|24133.5|24170.3|24130.3|24179.2|24139.2|24169.6|24129.6|0
1651192800000|2022-04-29 00:40:00|24171.5|24131.5|24165.1|24125.1|24171.5|24131.5|24161.3|24121.3|0
1651193100000|2022-04-29 00:45:00|24163.9|24123.9|24165.1|24125.1|24167.7|24127.7|24161.3|24121.3|0
1651193400000|2022-04-29 00:50:00|24165.2|24125.2|24161.3|24121.3|24172.8|24132.8|24160.7|24120.7|0
1651193700000|2022-04-29 00:55:00|24160.7|24120.7|24172.8|24132.8|24174.1|24134.1|24159.4|24119.4|0
1651194000000|2022-04-29 01:00:00|24173.4|24133.4|24168.3|24128.3|24177.3|24137.3|24165.8|24125.8|0
1651194300000|2022-04-29 01:05:00|24169|24129|24176|24136|24177.3|24137.3|24169|24129|0
1651194600000|2022-04-29 01:10:00|24176.1|24136.1|24174.5|24134.5|24183|24143|24170.3|24130.3|0
1651194900000|2022-04-29 01:15:00|24175.1|24135.1|24194.5|24154.5|24200.2|24160.2|24172.6|24132.6|0
1651195200000|2022-04-29 01:20:00|24195.1|24155.1|24191.3|24151.3|24197.7|24157.7|24182.3|24142.3|0
1651195500000|2022-04-29 01:25:00|24191.9|24151.9|24208.6|24168.6|24217.6|24177.6|24191.3|24151.3|0
1651195800000|2022-04-29 01:30:00|24208.7|24168.7|24261.7|24221.7|24261.7|24221.7|24208.7|24168.7|0
1651196100000|2022-04-29 01:35:00|24261.8|24221.8|24281.5|24241.5|24284.7|24244.7|24259.6|24219.6|0
1651196400000|2022-04-29 01:40:00|24284.5|24244.5|24287.9|24247.9|24297.4|24257.4|24272.2|24232.2|0
1651196700000|2022-04-29 01:45:00|24291|24251|24297.1|24257.1|24297.3|24257.3|24284.6|24244.6|0
1651197000000|2022-04-29 01:50:00|24290.9|24250.9|24281.5|24241.5|24297.2|24257.2|24278.3|24238.3|0
1651197300000|2022-04-29 01:55:00|24281.6|24241.6|24266|24226|24284.8|24244.8|24265.9|24225.9|0
1651197600000|2022-04-29 02:00:00|24266.1|24226.1|24275.4|24235.4|24278.5|24238.5|24266.1|24226.1|0
1651197900000|2022-04-29 02:05:00|24272.3|24232.3|24272.3|24232.3|24272.4|24232.4|24262.9|24222.9|0
1651198200000|2022-04-29 02:10:00|24272.4|24232.4|24264.1|24224.1|24278.7|24238.7|24264|24224|0
1651198500000|2022-04-29 02:15:00|24267.1|24227.1|24271|24231|24277.3|24237.3|24264.8|24224.8|0
1651198800000|2022-04-29 02:20:00|24269.8|24229.8|24264.8|24224.8|24271|24231|24258.5|24218.5|0
1651199100000|2022-04-29 02:25:00|24263.6|24223.6|24252.3|24212.3|24264.8|24224.8|24245.9|24205.9|0
1651199400000|2022-04-29 02:30:00|24251.6|24211.6|24232.8|24192.8|24257.8|24217.8|24226.6|24186.6|0
1651199700000|2022-04-29 02:35:00|24232.9|24192.9|24226.4|24186.4|24245.3|24205.3|24226.3|24186.3|0
1651200000000|2022-04-29 02:40:00|24226.3|24186.3|24245|24205|24245|24205|24220|24180|0
1651200300000|2022-04-29 02:45:00|24245.1|24205.1|24239|24199|24251.5|24211.5|24235.9|24195.9|0
1651200600000|2022-04-29 02:50:00|24239.1|24199.1|24251.5|24211.5|24257.7|24217.7|24239|24199|0
1651200900000|2022-04-29 02:55:00|24251.6|24211.6|24257.6|24217.6|24263.9|24223.9|24245.1|24205.1|0
1651201200000|2022-04-29 03:00:00|24257.7|24217.7|24263.9|24223.9|24264|24224|24257.6|24217.6|0
1651201500000|2022-04-29 03:05:00|24263.8|24223.8|24248.2|24208.2|24263.8|24223.8|24242|24202|0
1651201800000|2022-04-29 03:10:00|24248.3|24208.3|24238.7|24198.7|24251.2|24211.2|24232.4|24192.4|0
1651202100000|2022-04-29 03:15:00|24235.6|24195.6|24257.7|24217.7|24257.8|24217.8|24232.5|24192.5|0
1651202400000|2022-04-29 03:20:00|24257.8|24217.8|24248.1|24208.1|24257.8|24217.8|24245|24205|0
1651202700000|2022-04-29 03:25:00|24251.2|24211.2|24282.7|24242.7|24289|24249|24248.1|24208.1|0
1651203000000|2022-04-29 03:30:00|24282.6|24242.6|24288.9|24248.9|24295.1|24255.1|24282.6|24242.6|0
1651203300000|2022-04-29 03:35:00|24295.1|24255.1|24282.4|24242.4|24295.1|24255.1|24276.1|24236.1|0
1651203600000|2022-04-29 03:40:00|24279.3|24239.3|24291.2|24251.2|24294.8|24254.8|24276.2|24236.2|0
1651203900000|2022-04-29 03:45:00|24288.1|24248.1|24294.3|24254.3|24308.3|24268.3|24288.1|24248.1|0
1651204200000|2022-04-29 03:50:00|24294.4|24254.4|24287.8|24247.8|24319.4|24279.4|24284.7|24244.7|0
1651204500000|2022-04-29 03:55:00|24284.7|24244.7|24282.1|24242.1|24287.9|24247.9|24266.1|24226.1|0
1651204800000|2022-04-29 04:00:00|24282|24242|24281.9|24241.9|24294.7|24254.7|24275.6|24235.6|0
1651205100000|2022-04-29 04:05:00|24288|24248|24294.3|24254.3|24294.3|24254.3|24278.6|24238.6|0
1651205400000|2022-04-29 04:10:00|24294.4|24254.4|24284.9|24244.9|24294.4|24254.4|24275.6|24235.6|0
1651205700000|2022-04-29 04:15:00|24284.9|24244.9|24289.2|24249.2|24292.3|24252.3|24282.9|24242.9|0
1651206000000|2022-04-29 04:20:00|24288|24248|24289.2|24249.2|24289.2|24249.2|24282.9|24242.9|0
1651206300000|2022-04-29 04:25:00|24290.3|24250.3|24295.4|24255.4|24295.5|24255.5|24289.2|24249.2|0
1651206600000|2022-04-29 04:30:00|24294.2|24254.2|24297.5|24257.5|24300.7|24260.7|24291.2|24251.2|0
1651206900000|2022-04-29 04:35:00|24294.4|24254.4|24303.1|24263.1|24306.8|24266.8|24294.4|24254.4|0
1651207200000|2022-04-29 04:40:00|24303.2|24263.2|24306.3|24266.3|24306.4|24266.4|24300|24260|0
1651207500000|2022-04-29 04:45:00|24300.2|24260.2|24295.9|24255.9|24312.1|24272.1|24292.7|24252.7|0
1651207800000|2022-04-29 04:50:00|24299|24259|24292.8|24252.8|24299.1|24259.1|24286.4|24246.4|0
1651208100000|2022-04-29 04:55:00|24292.9|24252.9|24292.9|24252.9|24299.3|24259.3|24280.5|24240.5|0
1651208400000|2022-04-29 05:00:00|24293|24253|24299|24259|24337|24297|24292.5|24252.5|0
1651208700000|2022-04-29 05:05:00|24305.2|24265.2|24317.7|24277.7|24317.7|24277.7|24298.9|24258.9|0
1651209000000|2022-04-29 05:10:00|24317.6|24277.6|24305.2|24265.2|24323.9|24283.9|24305.2|24265.2|0
1651209300000|2022-04-29 05:15:00|24305.3|24265.3|24298.8|24258.8|24311.3|24271.3|24289.7|24249.7|0
1651209600000|2022-04-29 05:20:00|24295.7|24255.7|24286.2|24246.2|24298.8|24258.8|24261.1|24221.1|0
1651209900000|2022-04-29 05:25:00|24286.1|24246.1|24274.8|24234.8|24294.2|24254.2|24268.5|24228.5|0
1651210200000|2022-04-29 05:30:00|24278.9|24238.9|24322.6|24282.6|24328.9|24288.9|24273.7|24233.7|0
1651210500000|2022-04-29 05:35:00|24325|24285|24333.2|24293.2|24339.5|24299.5|24320.7|24280.7|0
1651210800000|2022-04-29 05:40:00|24327|24287|24346.4|24306.4|24347.6|24307.6|24317.6|24277.6|0
1651211100000|2022-04-29 05:45:00|24345.4|24305.4|24345.2|24305.2|24351.5|24311.5|24336|24296|0
1651211400000|2022-04-29 05:50:00|24339|24299|24320|24280|24339|24299|24313.8|24273.8|0
1651211700000|2022-04-29 05:55:00|24319.9|24279.9|24320.3|24280.3|24323.4|24283.4|24307.4|24267.4|0
1651212000000|2022-04-29 06:00:00|24314.1|24274.1|24335.6|24320.6|24335.6|24320.6|24270.6|24242.8|58
1651212300000|2022-04-29 06:05:00|24338.1|24323.1|24353.1|24338.1|24360.6|24345.6|24335.6|24320.6|109
1651212600000|2022-04-29 06:10:00|24350.6|24335.6|24328.1|24313.1|24350.6|24335.6|24305.6|24290.6|64
1651212900000|2022-04-29 06:15:00|24330.6|24315.6|24303.1|24288.1|24343.1|24328.1|24290.6|24275.6|27
1651213200000|2022-04-29 06:20:00|24305.6|24290.6|24305.6|24290.6|24318.1|24303.1|24283.1|24268.1|24
1651213500000|2022-04-29 06:25:00|24308.1|24293.1|24288.1|24273.1|24308.1|24293.1|24278.1|24263.1|15
1651213800000|2022-04-29 06:30:00|24285.6|24270.6|24308.1|24293.1|24313.1|24298.1|24278.1|24263.1|15
1651214100000|2022-04-29 06:35:00|24310.6|24295.6|24315.6|24300.6|24330.6|24315.6|24308.1|24293.1|18
1651214400000|2022-04-29 06:40:00|24313.1|24298.1|24320.6|24305.6|24323.1|24308.1|24310.6|24295.6|22
1651214700000|2022-04-29 06:45:00|24323.1|24308.1|24298.1|24283.1|24333.1|24318.1|24298.1|24283.1|40
1651215000000|2022-04-29 06:50:00|24300.6|24285.6|24288.1|24273.1|24300.6|24285.6|24285.6|24270.6|15
1651215300000|2022-04-29 06:55:00|24285.6|24270.6|24318.1|24303.1|24320.6|24305.6|24280.6|24265.6|172
1651215600000|2022-04-29 07:00:00|24315.6|24300.6|24303.1|24288.1|24340.6|24325.6|24283.1|24268.1|583
1651215900000|2022-04-29 07:05:00|24298.1|24283.1|24300.6|24285.6|24315.6|24300.6|24265.6|24250.6|348
1651216200000|2022-04-29 07:10:00|24303.1|24288.1|24270.6|24255.6|24315.6|24300.6|24268.1|24253.1|259
1651216500000|2022-04-29 07:15:00|24268.1|24253.1|24313.1|24298.1|24330.6|24315.6|24260.6|24245.6|240
1651216800000|2022-04-29 07:20:00|24315.6|24300.6|24325.6|24310.6|24345.6|24330.6|24315.6|24300.6|172
1651217100000|2022-04-29 07:25:00|24318.1|24303.1|24300.6|24285.6|24340.6|24325.6|24255.6|24240.6|360
1651217400000|2022-04-29 07:30:00|24303.1|24288.1|24310.6|24295.6|24325.6|24310.6|24285.6|24270.6|280
1651217700000|2022-04-29 07:35:00|24308.1|24293.1|24315.6|24300.6|24340.6|24325.6|24305.6|24290.6|165
1651218000000|2022-04-29 07:40:00|24312.7|24297.7|24317.7|24302.7|24325.2|24310.2|24282.7|24267.7|152
1651218300000|2022-04-29 07:45:00|24320.2|24305.2|24335.2|24320.2|24337.7|24322.7|24300.2|24285.2|121
1651218600000|2022-04-29 07:50:00|24337.7|24322.7|24335.2|24320.2|24347.7|24332.7|24312.7|24297.7|125
1651218900000|2022-04-29 07:55:00|24337.7|24322.7|24310.2|24295.2|24337.7|24322.7|24297.7|24282.7|82
1651219200000|2022-04-29 08:00:00|24307.7|24292.7|24317.7|24302.7|24325.2|24310.2|24282.7|24267.7|105
1651219500000|2022-04-29 08:05:00|24320.2|24305.2|24342.7|24327.7|24342.7|24327.7|24295.2|24280.2|158
1651219800000|2022-04-29 08:10:00|24345.2|24330.2|24362.7|24347.7|24362.7|24347.7|24337.7|24322.7|161
1651220100000|2022-04-29 08:15:00|24357.7|24342.7|24330.2|24315.2|24367.7|24352.7|24322.7|24307.7|118
1651220400000|2022-04-29 08:20:00|24327.7|24312.7|24287.7|24272.7|24330.2|24315.2|24287.7|24272.7|107
1651220700000|2022-04-29 08:25:00|24290.2|24275.2|24322.7|24307.7|24322.7|24307.7|24275.2|24260.2|88
1651221000000|2022-04-29 08:30:00|24320.2|24305.2|24300.2|24285.2|24327.7|24312.7|24297.7|24282.7|61
1651221300000|2022-04-29 08:35:00|24297.7|24282.7|24295.2|24280.2|24310.2|24295.2|24285.2|24270.2|70
1651221600000|2022-04-29 08:40:00|24297.7|24282.7|24285.2|24270.2|24312.7|24297.7|24280.2|24265.2|85
1651221900000|2022-04-29 08:45:00|24282.7|24267.7|24322.7|24307.7|24327.7|24312.7|24282.7|24267.7|61
1651222200000|2022-04-29 08:50:00|24325.2|24310.2|24312.7|24297.7|24352.7|24337.7|24312.7|24297.7|170
1651222500000|2022-04-29 08:55:00|24310.2|24295.2|24300.2|24285.2|24320.2|24305.2|24292.7|24277.7|65
1651222800000|2022-04-29 09:00:00|24297.7|24282.7|24297.7|24282.7|24302.7|24287.7|24282.7|24267.7|98
1651223100000|2022-04-29 09:05:00|24300.2|24285.2|24277.7|24262.7|24300.2|24285.2|24270.2|24255.2|113
1651223400000|2022-04-29 09:10:00|24275.2|24260.2|24297.7|24282.7|24307.7|24292.7|24272.7|24257.7|133
1651223700000|2022-04-29 09:15:00|24295.2|24280.2|24277.7|24262.7|24297.7|24282.7|24267.7|24252.7|60
1651224000000|2022-04-29 09:20:00|24280.2|24265.2|24292.7|24277.7|24292.7|24277.7|24267.7|24252.7|41
1651224300000|2022-04-29 09:25:00|24287.7|24272.7|24267.7|24252.7|24292.7|24277.7|24265.2|24250.2|79
1651224600000|2022-04-29 09:30:00|24265.2|24250.2|24252.7|24237.7|24270.2|24255.2|24242.7|24227.7|143
1651224900000|2022-04-29 09:35:00|24250.2|24235.2|24260.2|24245.2|24262.7|24247.7|24230.2|24215.2|104
1651225200000|2022-04-29 09:40:00|24257.7|24242.7|24247.7|24232.7|24257.7|24242.7|24225.2|24210.2|79
1651225500000|2022-04-29 09:45:00|24245.2|24230.2|24255.2|24240.2|24257.7|24242.7|24227.7|24212.7|72
1651225800000|2022-04-29 09:50:00|24257.7|24242.7|24247.7|24232.7|24262.7|24247.7|24240.2|24225.2|87
1651226100000|2022-04-29 09:55:00|24250.2|24235.2|24247.7|24232.7|24260.2|24245.2|24230.2|24215.2|89
1651226400000|2022-04-29 10:00:00|24252.7|24237.7|24237.7|24222.7|24267.7|24252.7|24237.7|24222.7|163
1651226700000|2022-04-29 10:05:00|24235.2|24220.2|24235.2|24220.2|24235.2|24220.2|24212.7|24197.7|95
1651227000000|2022-04-29 10:10:00|24232.7|24217.7|24225.2|24210.2|24235.2|24220.2|24217.7|24202.7|56
1651227300000|2022-04-29 10:15:00|24222.7|24207.7|24227.7|24212.7|24247.7|24232.7|24217.7|24202.7|73
1651227600000|2022-04-29 10:20:00|24230.2|24215.2|24217.7|24202.7|24235.2|24220.2|24212.7|24197.7|36
1651227900000|2022-04-29 10:25:00|24215.2|24200.2|24220.2|24205.2|24222.7|24207.7|24197.7|24182.7|42
1651228200000|2022-04-29 10:30:00|24222.7|24207.7|24222.7|24207.7|24227.7|24212.7|24192.7|24177.7|125
1651228500000|2022-04-29 10:35:00|24220.2|24205.2|24207.7|24192.7|24227.7|24212.7|24200.2|24185.2|43
1651228800000|2022-04-29 10:40:00|24202.7|24187.7|24185.2|24170.2|24217.7|24202.7|24185.2|24170.2|113
1651229100000|2022-04-29 10:45:00|24182.7|24167.7|24177.7|24162.7|24192.7|24177.7|24172.7|24157.7|63
1651229400000|2022-04-29 10:50:00|24180.2|24165.2|24185.2|24170.2|24187.7|24172.7|24172.7|24157.7|57
1651229700000|2022-04-29 10:55:00|24182.7|24167.7|24155.2|24140.2|24187.7|24172.7|24137.7|24122.7|203
1651230000000|2022-04-29 11:00:00|24152.7|24137.7|24132.7|24117.7|24167.7|24152.7|24132.7|24117.7|192
1651230300000|2022-04-29 11:05:00|24137.7|24122.7|24157.7|24142.7|24162.7|24147.7|24137.7|24122.7|41
1651230600000|2022-04-29 11:10:00|24155.2|24140.2|24155.2|24140.2|24162.7|24147.7|24140.2|24125.2|43
1651230900000|2022-04-29 11:15:00|24152.7|24137.7|24167.7|24152.7|24170.2|24155.2|24152.7|24137.7|33
1651231200000|2022-04-29 11:20:00|24170.2|24155.2|24177.7|24162.7|24177.7|24162.7|24160.2|24145.2|70
1651231500000|2022-04-29 11:25:00|24182.7|24167.7|24177.7|24162.7|24192.7|24177.7|24170.2|24155.2|54
1651231800000|2022-04-29 11:30:00|24172.7|24157.7|24175.2|24160.2|24192.7|24177.7|24172.7|24157.7|31
1651232100000|2022-04-29 11:35:00|24172.7|24157.7|24177.7|24162.7|24177.7|24162.7|24165.2|24150.2|26
1651232400000|2022-04-29 11:40:00|24177.6|24162.6|24192.6|24177.6|24202.6|24187.6|24167.6|24152.6|71
1651232700000|2022-04-29 11:45:00|24190.1|24175.1|24187.6|24172.6|24202.6|24187.6|24182.6|24167.6|29
1651233000000|2022-04-29 11:50:00|24185.1|24170.1|24175.1|24160.1|24187.6|24172.6|24170.1|24155.1|55
1651233300000|2022-04-29 11:55:00|24177.6|24162.6|24180.1|24165.1|24187.6|24172.6|24175.1|24160.1|40
1651233600000|2022-04-29 12:00:00|24182.6|24167.6|24187.6|24172.6|24197.6|24182.6|24172.6|24157.6|39
1651233900000|2022-04-29 12:05:00|24192.6|24177.6|24207.6|24192.6|24207.6|24192.6|24190.1|24175.1|42
1651234200000|2022-04-29 12:10:00|24202.6|24187.6|24207.6|24192.6|24212.6|24197.6|24192.6|24177.6|30
1651234500000|2022-04-29 12:15:00|24210.1|24195.1|24237.6|24222.6|24237.6|24222.6|24207.6|24192.6|71
1651234800000|2022-04-29 12:20:00|24240.1|24225.1|24255.1|24240.1|24260.1|24245.1|24237.6|24222.6|70
1651235100000|2022-04-29 12:25:00|24257.6|24242.6|24262.6|24247.6|24267.6|24252.6|24252.6|24237.6|69
1651235400000|2022-04-29 12:30:00|24255.1|24240.1|24255.1|24240.1|24262.6|24247.6|24217.6|24202.6|325
1651235700000|2022-04-29 12:35:00|24257.6|24242.6|24245.1|24230.1|24257.6|24242.6|24217.6|24202.6|43
1651236000000|2022-04-29 12:40:00|24247.6|24232.6|24277.6|24262.6|24277.6|24262.6|24245.1|24230.1|113
1651236300000|2022-04-29 12:45:00|24272.6|24257.6|24297.6|24282.6|24302.6|24287.6|24267.6|24252.6|131
1651236600000|2022-04-29 12:50:00|24295.1|24280.1|24297.6|24282.6|24302.6|24287.6|24282.6|24267.6|94
1651236900000|2022-04-29 12:55:00|24300.1|24285.1|24267.6|24252.6|24307.6|24292.6|24267.6|24252.6|65
1651237200000|2022-04-29 13:00:00|24265.1|24250.1|24262.6|24247.6|24280.1|24265.1|24257.6|24242.6|53
1651237500000|2022-04-29 13:05:00|24265.1|24250.1|24237.6|24222.6|24265.1|24250.1|24232.6|24217.6|60
1651237800000|2022-04-29 13:10:00|24235.1|24220.1|24222.6|24207.6|24245.1|24230.1|24222.6|24207.6|59
1651238100000|2022-04-29 13:15:00|24225.1|24210.1|24230.1|24215.1|24237.6|24222.6|24217.6|24202.6|62
1651238400000|2022-04-29 13:20:00|24227.6|24212.6|24247.6|24232.6|24250.1|24235.1|24222.6|24207.6|45
1651238700000|2022-04-29 13:25:00|24242.6|24227.6|24252.6|24237.6|24262.6|24247.6|24237.6|24222.6|56
1651239000000|2022-04-29 13:30:00|24255.1|24240.1|24295.1|24280.1|24302.6|24287.6|24250.1|24235.1|187
1651239300000|2022-04-29 13:35:00|24297.6|24282.6|24295.1|24280.1|24322.6|24307.6|24285.1|24270.1|180
1651239600000|2022-04-29 13:40:00|24297.6|24282.6|24282.6|24267.6|24317.6|24302.6|24277.6|24262.6|97
1651239900000|2022-04-29 13:45:00|24280.1|24265.1|24307.6|24292.6|24317.6|24302.6|24277.6|24262.6|102
1651240200000|2022-04-29 13:50:00|24310.1|24295.1|24312.6|24297.6|24322.6|24307.6|24295.1|24280.1|116
1651240500000|2022-04-29 13:55:00|24317.6|24302.6|24407.6|24392.6|24412.6|24397.6|24317.6|24302.6|374
1651240800000|2022-04-29 14:00:00|24410.1|24395.1|24412.6|24397.6|24412.6|24397.6|24377.6|24362.6|355
1651241100000|2022-04-29 14:05:00|24410.1|24395.1|24397.6|24382.6|24422.6|24407.6|24370.1|24355.1|226
1651241400000|2022-04-29 14:10:00|24393.8|24378.8|24373.8|24358.8|24408.8|24393.8|24368.8|24353.8|197
1651241700000|2022-04-29 14:15:00|24376.3|24361.3|24293.8|24278.8|24398.8|24383.8|24273.8|24258.8|767
1651242000000|2022-04-29 14:20:00|24288.8|24273.8|24301.3|24286.3|24313.8|24298.8|24273.8|24258.8|195
1651242300000|2022-04-29 14:25:00|24298.8|24283.8|24228.8|24213.8|24313.8|24298.8|24226.3|24211.3|194
1651242600000|2022-04-29 14:30:00|24231.3|24216.3|24231.3|24216.3|24248.8|24233.8|24218.8|24203.8|186
1651242900000|2022-04-29 14:35:00|24233.8|24218.8|24228.8|24213.8|24238.8|24223.8|24203.8|24188.8|174
1651243200000|2022-04-29 14:40:00|24223.8|24208.8|24233.8|24218.8|24243.8|24228.8|24218.8|24203.8|71
1651243500000|2022-04-29 14:45:00|24236.3|24221.3|24218.8|24203.8|24236.3|24221.3|24203.8|24188.8|102
1651243800000|2022-04-29 14:50:00|24223.8|24208.8|24233.8|24218.8|24238.8|24223.8|24208.8|24193.8|100
1651244100000|2022-04-29 14:55:00|24236.3|24221.3|24263.8|24248.8|24266.3|24251.3|24228.8|24213.8|123
1651244400000|2022-04-29 15:00:00|24258.8|24243.8|24263.8|24248.8|24268.8|24253.8|24238.8|24223.8|180
1651244700000|2022-04-29 15:05:00|24261.3|24246.3|24238.8|24223.8|24288.8|24273.8|24233.8|24218.8|166
1651245000000|2022-04-29 15:10:00|24241.3|24226.3|24238.8|24223.8|24253.8|24238.8|24218.8|24203.8|173
1651245300000|2022-04-29 15:15:00|24236.3|24221.3|24243.8|24228.8|24248.8|24233.8|24226.3|24211.3|180
1651245600000|2022-04-29 15:20:00|24248.8|24233.8|24261.3|24246.3|24271.3|24256.3|24231.3|24216.3|172
1651245900000|2022-04-29 15:25:00|24263.8|24248.8|24243.8|24228.8|24273.8|24258.8|24223.8|24208.8|509
1651246200000|2022-04-29 15:30:00|24236.3|24221.3|24246.3|24231.3|24323.8|24308.8|24223.8|24208.8|914
1651246500000|2022-04-29 15:35:00|24248.8|24233.8|24276.3|24261.3|24293.8|24278.8|24243.8|24228.8|369
1651246800000|2022-04-29 15:40:00|24273.8|24258.8|24313.8|24298.8|24313.8|24298.8|24273.8|24258.8|68
1651247100000|2022-04-29 15:45:00|24311.3|24296.3|24301.3|24286.3|24328.8|24313.8|24298.8|24283.8|83
1651247400000|2022-04-29 15:50:00|24306.3|24281.3|24301.3|24281.3|24316.3|24291.3|24286.3|24266.3|9
1651247700000|2022-04-29 15:55:00|24306.3|24276.3|24271.3|24251.3|24306.3|24286.3|24271.3|24251.3|16
1651248000000|2022-04-29 16:00:00|24266.3|24246.3|24191.3|24171.3|24266.3|24251.3|24191.3|24171.3|60
1651248300000|2022-04-29 16:05:00|24196.3|24176.3|24166.3|24146.3|24196.3|24176.3|24166.3|24146.3|48
1651248600000|2022-04-29 16:10:00|24171.3|24151.3|24191.3|24171.3|24196.3|24171.3|24166.3|24146.3|26
1651248900000|2022-04-29 16:15:00|24186.3|24166.3|24181.3|24156.3|24196.3|24176.3|24176.3|24156.3|17
1651249200000|2022-04-29 16:20:00|24186.3|24161.3|24211.3|24186.3|24211.3|24186.3|24181.3|24156.3|97
1651249500000|2022-04-29 16:25:00|24206.3|24191.3|24196.3|24176.3|24216.3|24196.3|24191.3|24171.3|19
1651249800000|2022-04-29 16:30:00|24201.3|24181.3|24191.3|24166.3|24206.3|24181.3|24186.3|24161.3|24
1651250100000|2022-04-29 16:35:00|24196.3|24171.3|24206.3|24181.3|24206.3|24186.3|24181.3|24161.3|17
1651250400000|2022-04-29 16:40:00|24201.3|24186.3|24171.3|24146.3|24206.3|24186.3|24166.3|24146.3|24
1651250700000|2022-04-29 16:45:00|24166.3|24151.3|24176.3|24151.3|24176.3|24156.3|24166.3|24146.3|8
1651251000000|2022-04-29 16:50:00|24171.3|24146.3|24141.3|24121.3|24171.3|24146.3|24141.3|24121.3|19
1651251300000|2022-04-29 16:55:00|24146.3|24126.3|24156.3|24131.3|24166.3|24141.3|24141.3|24121.3|24
1651251600000|2022-04-29 17:00:00|24151.3|24136.3|24181.3|24161.3|24191.3|24171.3|24151.3|24136.3|13
1651251900000|2022-04-29 17:05:00|24176.3|24156.3|24151.3|24131.3|24181.3|24161.3|24146.3|24126.3|48
1651252200000|2022-04-29 17:10:00|24146.3|24126.3|24156.3|24136.3|24156.3|24136.3|24141.3|24121.3|19
1651252500000|2022-04-29 17:15:00|24161.3|24141.3|24166.3|24141.3|24171.3|24151.3|24151.3|24131.3|15
1651252800000|2022-04-29 17:20:00|24161.3|24146.3|24186.3|24166.3|24191.3|24166.3|24156.3|24136.3|9
1651253100000|2022-04-29 17:25:00|24191.3|24171.3|24181.3|24161.3|24206.3|24186.3|24181.3|24161.3|13
1651253400000|2022-04-29 17:30:00|24186.3|24166.3|24206.3|24181.3|24216.3|24196.3|24186.3|24161.3|24
1651253700000|2022-04-29 17:35:00|24201.3|24176.3|24206.3|24186.3|24231.3|24206.3|24201.3|24176.3|19
1651254000000|2022-04-29 17:40:00|24211.3|24181.3|24176.3|24156.3|24211.3|24181.3|24166.3|24146.3|15
1651254300000|2022-04-29 17:45:00|24181.3|24151.3|24156.3|24131.3|24181.3|24156.3|24151.3|24131.3|10
1651254600000|2022-04-29 17:50:00|24151.3|24136.3|24161.3|24136.3|24166.3|24146.3|24151.3|24131.3|13
1651254900000|2022-04-29 17:55:00|24151.3|24131.3|24161.3|24136.3|24166.3|24146.3|24146.3|24126.3|43
1651255200000|2022-04-29 18:00:00|24156.3|24141.3|24151.3|24131.3|24161.3|24141.3|24141.3|24121.3|12
1651255500000|2022-04-29 18:05:00|24146.3|24126.3|24141.3|24121.3|24151.3|24131.3|24141.3|24121.3|31
1651255800000|2022-04-29 18:10:00|24136.3|24116.3|24146.3|24126.3|24156.3|24136.3|24131.3|24106.3|17
1651256100000|2022-04-29 18:15:00|24151.3|24131.3|24141.3|24121.3|24176.3|24151.3|24136.3|24111.3|18
1651256400000|2022-04-29 18:20:00|24146.3|24116.3|24126.3|24101.3|24146.3|24121.3|24121.3|24101.3|10
1651256700000|2022-04-29 18:25:00|24131.3|24106.3|24121.3|24106.3|24136.3|24111.3|24121.3|24101.3|7
1651257000000|2022-04-29 18:30:00|24118.8|24103.8|24123.8|24108.8|24133.8|24118.8|24111.3|24096.3|9
1651257300000|2022-04-29 18:35:00|24126.3|24111.3|24108.8|24093.8|24131.3|24116.3|24108.8|24093.8|27
1651257600000|2022-04-29 18:40:00|24113.8|24098.8|24108.8|24093.8|24116.3|24101.3|24098.8|24083.8|26
1651257900000|2022-04-29 18:45:00|24106.3|24091.3|24066.3|24051.3|24108.8|24093.8|24063.8|24048.8|48
1651258200000|2022-04-29 18:50:00|24068.8|24053.8|24041.3|24026.3|24068.8|24053.8|24041.3|24026.3|32
1651258500000|2022-04-29 18:55:00|24038.8|24023.8|24076.3|24061.3|24081.3|24066.3|24033.8|24018.8|32
1651258800000|2022-04-29 19:00:00|24073.8|24058.8|24066.3|24051.3|24076.3|24061.3|24048.8|24033.8|12
1651259100000|2022-04-29 19:05:00|24063.8|24048.8|24041.3|24026.3|24066.3|24051.3|24038.8|24023.8|6
1651259400000|2022-04-29 19:10:00|24043.8|24028.8|24031.3|24016.3|24053.8|24038.8|24023.8|24008.8|19
1651259700000|2022-04-29 19:15:00|24033.8|24018.8|24046.3|24031.3|24051.3|24036.3|24023.8|24008.8|18
1651260000000|2022-04-29 19:20:00|24048.8|24033.8|24026.3|24011.3|24051.3|24036.3|24021.3|24006.3|7
1651260300000|2022-04-29 19:25:00|24028.8|24013.8|24003.8|23988.8|24041.3|24026.3|24003.8|23988.8|33
1651260600000|2022-04-29 19:30:00|24001.3|23986.3|23996.3|23981.3|24021.3|24006.3|23983.8|23968.8|58
1651260900000|2022-04-29 19:35:00|23993.8|23978.8|23998.8|23983.8|24021.3|24006.3|23983.8|23968.8|25
1651261200000|2022-04-29 19:40:00|24001.3|23986.3|23968.8|23953.8|24021.3|24006.3|23968.8|23953.8|28
1651261500000|2022-04-29 19:45:00|23973.8|23958.8|23941.3|23926.3|23976.3|23961.3|23933.8|23918.8|71
1651261800000|2022-04-29 19:50:00|23938.8|23923.8|23891.3|23876.3|23941.3|23926.3|23873.8|23858.8|63
1651262100000|2022-04-29 19:55:00|23893.8|23878.8|23901.3|23886.3|23901.3|23886.3|23868.8|23853.8|25
1651262400000|2022-04-29 20:00:00|23899.7|23859.7|23901.7|23861.7|23924.4|23884.4|23885|23845|0
1651262700000|2022-04-29 20:05:00|23901.8|23861.8|23940|23900|23945.7|23905.7|23901.8|23861.8|0
1651263000000|2022-04-29 20:10:00|23939.3|23899.3|23955.1|23915.1|23960.4|23920.4|23935.5|23895.5|0
1651263300000|2022-04-29 20:15:00|23954.4|23914.4|23932.7|23892.7|23954.4|23914.4|23926.9|23886.9|0
1651263600000|2022-04-29 20:20:00|23931.4|23891.4|23933.8|23893.8|23935.5|23895.5|23922.3|23882.3|0
1651263900000|2022-04-29 20:25:00|23933.2|23893.2|23926.8|23886.8|23940.8|23900.8|23926.8|23886.8|0
1651264200000|2022-04-29 20:30:00|23926.1|23886.1|23927.7|23887.7|23929.3|23889.3|23923.2|23883.2|0
1651264500000|2022-04-29 20:35:00|23927.6|23887.6|23933.4|23893.4|23933.4|23893.4|23920.6|23880.6|0
1651264800000|2022-04-29 20:40:00|23934.1|23894.1|23919.4|23879.4|23935.3|23895.3|23919.4|23879.4|0
1651265100000|2022-04-29 20:45:00|23919.3|23879.3|23926.4|23886.4|23932.8|23892.8|23918.1|23878.1|0
1651265400000|2022-04-29 20:50:00|23926.3|23886.3|23930.9|23890.9|23932.1|23892.1|23921.9|23881.9|0
1651265700000|2022-04-29 20:55:00|23930.8|23890.8|23930.2|23890.2|23936|23896|23926.4|23886.4|0
1651442400000|2022-05-01 22:00:00|23957.4|23917.4|23983.8|23943.8|23989|23949|23957.4|23917.4|0
1651442700000|2022-05-01 22:05:00|23983.2|23943.2|23975.7|23935.7|23987.7|23947.7|23958.3|23918.3|0
1651443000000|2022-05-01 22:10:00|23975.8|23935.8|23950.2|23910.2|23985.4|23945.4|23950.2|23910.2|0
1651443300000|2022-05-01 22:15:00|23950.8|23910.8|23944|23904|23955.3|23915.3|23934.2|23894.2|0
1651443600000|2022-05-01 22:20:00|23944.6|23904.6|23853|23813|23948.5|23908.5|23846.6|23806.6|0
1651443900000|2022-05-01 22:25:00|23852.4|23812.4|23825.8|23785.8|23859.4|23819.4|23821.3|23781.3|0
1651444200000|2022-05-01 22:30:00|23825.7|23785.7|23825.9|23785.9|23857.7|23817.7|23813.1|23773.1|0
1651444500000|2022-05-01 22:35:00|23824|23784|23837.8|23797.8|23846.8|23806.8|23813.1|23773.1|0
1651444800000|2022-05-01 22:40:00|23836.5|23796.5|23846.1|23806.1|23847.4|23807.4|23828.9|23788.9|0
1651445100000|2022-05-01 22:45:00|23844.9|23804.9|23894.1|23854.1|23894.1|23854.1|23844.9|23804.9|0
1651445400000|2022-05-01 22:50:00|23893.5|23853.5|23919.1|23879.1|23926.1|23886.1|23891.6|23851.6|0
1651445700000|2022-05-01 22:55:00|23919.7|23879.7|23915.9|23875.9|23927.4|23887.4|23910.8|23870.8|0
1651446000000|2022-05-01 23:00:00|23916|23876|23929.3|23889.3|23933.1|23893.1|23916|23876|0
1651446300000|2022-05-01 23:05:00|23928.7|23888.7|23943.4|23903.4|23944.7|23904.7|23925.5|23885.5|0
1651446600000|2022-05-01 23:10:00|23944.7|23904.7|23945.9|23905.9|23956.2|23916.2|23940.2|23900.2|0
1651446900000|2022-05-01 23:15:00|23946|23906|23949.8|23909.8|23958.7|23918.7|23943.4|23903.4|0
1651447200000|2022-05-01 23:20:00|23950.4|23910.4|23962.6|23922.6|23970.9|23930.9|23949.8|23909.8|0
1651447500000|2022-05-01 23:25:00|23963.2|23923.2|23951.7|23911.7|23964.5|23924.5|23950.4|23910.4|0
1651447800000|2022-05-01 23:30:00|23952.3|23912.3|23913.3|23873.3|23953|23913|23907.6|23867.6|0
1651448100000|2022-05-01 23:35:00|23912|23872|23905.6|23865.6|23926.1|23886.1|23887.7|23847.7|0
1651448400000|2022-05-01 23:40:00|23905.7|23865.7|23870.5|23830.5|23906.9|23866.9|23862.8|23822.8|0
1651448700000|2022-05-01 23:45:00|23870.4|23830.4|23858.9|23818.9|23878.8|23838.8|23846.8|23806.8|0
1651449000000|2022-05-01 23:50:00|23859|23819|23906.9|23866.9|23919.1|23879.1|23859|23819|0
1651449300000|2022-05-01 23:55:00|23907.6|23867.6|23899.9|23859.9|23924.2|23884.2|23890.3|23850.3|0
1651449600000|2022-05-02 00:00:00|23900.5|23860.5|23908.8|23868.8|23917.8|23877.8|23891.6|23851.6|0
1651449900000|2022-05-02 00:05:00|23908.2|23868.2|23924.8|23884.8|23936.3|23896.3|23903.1|23863.1|0
1651450200000|2022-05-02 00:10:00|23925.5|23885.5|23906.3|23866.3|23928.7|23888.7|23902.4|23862.4|0
1651450500000|2022-05-02 00:15:00|23907.6|23867.6|23886.7|23846.7|23962.4|23922.4|23886.7|23846.7|0
1651450800000|2022-05-02 00:20:00|23886.8|23846.8|23912.2|23872.2|23924.8|23884.8|23874.1|23834.1|0
1651451100000|2022-05-02 00:25:00|23912.1|23872.1|23886.9|23846.9|23918.5|23878.5|23880.6|23840.6|0
1651451400000|2022-05-02 00:30:00|23887|23847|23893.5|23853.5|23899.8|23859.8|23867.9|23827.9|0
1651451700000|2022-05-02 00:35:00|23893.4|23853.4|23893.5|23853.5|23899.9|23859.9|23868|23828|0
1651452000000|2022-05-02 00:40:00|23893.4|23853.4|23918.8|23878.8|23925.3|23885.3|23893.4|23853.4|0
1651452300000|2022-05-02 00:45:00|23918.9|23878.9|23893.2|23853.2|23924.9|23884.9|23880.6|23840.6|0
1651452600000|2022-05-02 00:50:00|23893.1|23853.1|23905.8|23865.8|23912.1|23872.1|23886.9|23846.9|0
1651452900000|2022-05-02 00:55:00|23912|23872|23937.5|23897.5|23943.6|23903.6|23912|23872|0
1651453200000|2022-05-02 01:00:00|23937.4|23897.4|23937.6|23897.6|23963.1|23923.1|23931.2|23891.2|0
1651453500000|2022-05-02 01:05:00|23937.5|23897.5|23951.4|23911.4|23954.5|23914.5|23910|23870|0
1651453800000|2022-05-02 01:10:00|23951.3|23911.3|23919.8|23879.8|23951.4|23911.4|23919.6|23879.6|0
1651454100000|2022-05-02 01:15:00|23919.7|23879.7|23919.6|23879.6|23926.1|23886.1|23910.1|23870.1|0
1651454400000|2022-05-02 01:20:00|23919.7|23879.7|23925.9|23885.9|23932.6|23892.6|23907.1|23867.1|0
1651454700000|2022-05-02 01:25:00|23919.7|23879.7|23938.7|23898.7|23938.7|23898.7|23919.5|23879.5|0
1651455000000|2022-05-02 01:30:00|23941.8|23901.8|23919.6|23879.6|23941.9|23901.9|23913.1|23873.1|0
1651455300000|2022-05-02 01:35:00|23919.5|23879.5|23906.7|23866.7|23932.3|23892.3|23906.7|23866.7|0
1651455600000|2022-05-02 01:40:00|23900.5|23860.5|23900.6|23860.6|23919.5|23879.5|23894.4|23854.4|0
1651455900000|2022-05-02 01:45:00|23894.4|23854.4|23888.1|23848.1|23907|23867|23875.5|23835.5|0
1651456200000|2022-05-02 01:50:00|23881.9|23841.9|23881.7|23841.7|23900.8|23860.8|23881.6|23841.6|0
1651456500000|2022-05-02 01:55:00|23881.6|23841.6|23843.6|23803.6|23881.7|23841.7|23843.5|23803.5|0
1651456800000|2022-05-02 02:00:00|23846.7|23806.7|23862.4|23822.4|23862.5|23822.5|23843.5|23803.5|0
1651457100000|2022-05-02 02:05:00|23862.5|23822.5|23862.6|23822.6|23868.8|23828.8|23850|23810|0
1651457400000|2022-05-02 02:10:00|23862.5|23822.5|23862.7|23822.7|23862.8|23822.8|23830.6|23790.6|0
1651457700000|2022-05-02 02:15:00|23862.6|23822.6|23868.8|23828.8|23875.3|23835.3|23856.4|23816.4|0
1651458000000|2022-05-02 02:20:00|23868.7|23828.7|23875.4|23835.4|23881.6|23841.6|23862.4|23822.4|0
1651458300000|2022-05-02 02:25:00|23881.6|23841.6|23888.4|23848.4|23901.1|23861.1|23881.6|23841.6|0
1651458600000|2022-05-02 02:30:00|23888.5|23848.5|23901|23861|23901.1|23861.1|23888.5|23848.5|0
1651458900000|2022-05-02 02:35:00|23900.9|23860.9|23888.3|23848.3|23907.3|23867.3|23888.3|23848.3|0
1651459200000|2022-05-02 02:40:00|23894.5|23854.5|23926.4|23886.4|23926.5|23886.5|23888.3|23848.3|0
1651459500000|2022-05-02 02:45:00|23920.2|23880.2|23932.5|23892.5|23932.6|23892.6|23920|23880|0
1651459800000|2022-05-02 02:50:00|23932.6|23892.6|23907.7|23867.7|23939|23899|23907.6|23867.6|0
1651460100000|2022-05-02 02:55:00|23913.9|23873.9|23913.9|23873.9|23920.3|23880.3|23907.5|23867.5|0
1651460400000|2022-05-02 03:00:00|23914|23874|23977.9|23937.9|23984.3|23944.3|23914|23874|0
1651460700000|2022-05-02 03:05:00|23977.8|23937.8|23958.7|23918.7|23984.2|23944.2|23958.7|23918.7|0
1651461000000|2022-05-02 03:10:00|23958.8|23918.8|23959|23919|23965.3|23925.3|23952.6|23912.6|0
1651461300000|2022-05-02 03:15:00|23959.2|23919.2|23965.5|23925.5|23971.9|23931.9|23959|23919|0
1651461600000|2022-05-02 03:20:00|23965.4|23925.4|23953|23913|23965.7|23925.7|23953|23913|0
1651461900000|2022-05-02 03:25:00|23953.1|23913.1|23965.5|23925.5|23971.9|23931.9|23953|23913|0
1651462200000|2022-05-02 03:30:00|23968.6|23928.6|23978.2|23938.2|23987.7|23947.7|23965.5|23925.5|0
1651462500000|2022-05-02 03:35:00|23978.1|23938.1|23997.7|23957.7|24003.9|23963.9|23965.8|23925.8|0
1651462800000|2022-05-02 03:40:00|23997.6|23957.6|23985|23945|24003.8|23963.8|23985|23945|0
1651463100000|2022-05-02 03:45:00|23984.9|23944.9|23991.1|23951.1|23991.3|23951.3|23978.7|23938.7|0
1651463400000|2022-05-02 03:50:00|23984.9|23944.9|23984.8|23944.8|23997.7|23957.7|23984.8|23944.8|0
1651463700000|2022-05-02 03:55:00|23984.9|23944.9|23972.3|23932.3|23985|23945|23972.3|23932.3|0
1651464000000|2022-05-02 04:00:00|23972.4|23932.4|23960.1|23920.1|23978.8|23938.8|23960.1|23920.1|0
1651464300000|2022-05-02 04:05:00|23963.2|23923.2|23972.5|23932.5|23978.8|23938.8|23953.5|23913.5|0
1651464600000|2022-05-02 04:10:00|23972.4|23932.4|23969.2|23929.2|23991.4|23951.4|23966.1|23926.1|0
1651464900000|2022-05-02 04:15:00|23969.3|23929.3|23947.2|23907.2|23972.4|23932.4|23947.2|23907.2|0
1651465200000|2022-05-02 04:20:00|23947.3|23907.3|23947.2|23907.2|23959.6|23919.6|23947.1|23907.1|0
1651465500000|2022-05-02 04:25:00|23947.1|23907.1|23950.4|23910.4|23953.7|23913.7|23947.1|23907.1|0
1651465800000|2022-05-02 04:30:00|23953.5|23913.5|23947.3|23907.3|23959.9|23919.9|23947.3|23907.3|0
1651466100000|2022-05-02 04:35:00|23946.9|23906.9|23947.3|23907.3|23947.4|23907.4|23934.4|23894.4|0
1651466400000|2022-05-02 04:40:00|23947.4|23907.4|23972.6|23932.6|23972.8|23932.8|23947.3|23907.3|0
1651466700000|2022-05-02 04:45:00|23972.7|23932.7|23985|23945|23991.3|23951.3|23966.3|23926.3|0
1651467000000|2022-05-02 04:50:00|23988.1|23948.1|23959.9|23919.9|23991.3|23951.3|23959.9|23919.9|0
1651467300000|2022-05-02 04:55:00|23959.8|23919.8|23978.8|23938.8|23978.9|23938.9|23959.8|23919.8|0
1651467600000|2022-05-02 05:00:00|23978.9|23938.9|23975.7|23935.7|23978.9|23938.9|23953.6|23913.6|0
1651467900000|2022-05-02 05:05:00|23972.6|23932.6|23991.6|23951.6|24004.2|23964.2|23972.6|23932.6|0
1651468200000|2022-05-02 05:10:00|23991.7|23951.7|23979.1|23939.1|23997.9|23957.9|23966.7|23926.7|0
1651468500000|2022-05-02 05:15:00|23979.2|23939.2|23959.9|23919.9|23979.2|23939.2|23953.5|23913.5|0
1651468800000|2022-05-02 05:20:00|23960|23920|23959.8|23919.8|23960|23920|23947|23907|0
1651469100000|2022-05-02 05:25:00|23959.9|23919.9|23953.7|23913.7|23960.2|23920.2|23947.5|23907.5|0
1651469400000|2022-05-02 05:30:00|23953.8|23913.8|23972.4|23932.4|23978.8|23938.8|23947.3|23907.3|0
1651469700000|2022-05-02 05:35:00|23972.5|23932.5|23966.4|23926.4|23972.7|23932.7|23947.4|23907.4|0
1651470000000|2022-05-02 05:40:00|23966.5|23926.5|23965.7|23925.7|23991.3|23951.3|23965.7|23925.7|0
1651470300000|2022-05-02 05:45:00|23965.8|23925.8|23915.7|23875.7|23965.9|23925.9|23915.7|23875.7|0
1651470600000|2022-05-02 05:50:00|23915.6|23875.6|23890.7|23850.7|23918.7|23878.7|23890.6|23850.6|0
1651470900000|2022-05-02 05:55:00|23890.8|23850.8|23859.1|23819.1|23896.8|23856.8|23852.8|23812.8|0
1651471200000|2022-05-02 06:00:00|23859|23819|23958.8|23943.8|23973.8|23958.8|23859|23819|42
1651471500000|2022-05-02 06:05:00|23956.3|23941.3|23948.8|23933.8|23978.8|23963.8|23948.8|23933.8|67
1651471800000|2022-05-02 06:10:00|23951.3|23936.3|23966.3|23951.3|23988.8|23973.8|23946.3|23931.3|63
1651472100000|2022-05-02 06:15:00|23968.8|23953.8|23971.3|23956.3|23986.3|23971.3|23948.8|23933.8|35
1651472400000|2022-05-02 06:20:00|23973.8|23958.8|23971.3|23956.3|23986.3|23971.3|23951.3|23936.3|37
1651472700000|2022-05-02 06:25:00|23968.8|23953.8|23981.3|23966.3|23986.3|23971.3|23953.8|23938.8|27
1651473000000|2022-05-02 06:30:00|23983.8|23968.8|23976.3|23961.3|23993.8|23978.8|23968.8|23953.8|21
1651473300000|2022-05-02 06:35:00|23973.8|23958.8|23991.3|23976.3|23993.8|23978.8|23963.8|23948.8|10
1651473600000|2022-05-02 06:40:00|23993.8|23978.8|24001.3|23986.3|24006.3|23991.3|23981.3|23966.3|18
1651473900000|2022-05-02 06:45:00|23998.8|23983.8|23996.3|23981.3|24003.8|23988.8|23986.3|23971.3|13
1651474200000|2022-05-02 06:50:00|23998.8|23983.8|24006.3|23991.3|24006.3|23991.3|23993.8|23978.8|20
1651474500000|2022-05-02 06:55:00|24003.8|23988.8|24028.8|24013.8|24031.3|24016.3|24003.8|23988.8|85
1651474800000|2022-05-02 07:00:00|24018.8|24003.8|24083.8|24068.8|24086.3|24071.3|23991.3|23976.3|597
1651475100000|2022-05-02 07:05:00|24081.3|24066.3|24096.3|24081.3|24123.8|24108.8|24073.8|24058.8|354
1651475400000|2022-05-02 07:10:00|24093.8|24078.8|24118.8|24103.8|24121.3|24106.3|24043.8|24028.8|349
1651475700000|2022-05-02 07:15:00|24116.3|24101.3|24071.3|24056.3|24123.8|24108.8|24058.8|24043.8|232
1651476000000|2022-05-02 07:20:00|24068.8|24053.8|24003.8|23988.8|24073.8|24058.8|23983.8|23968.8|353
1651476300000|2022-05-02 07:25:00|24006.3|23991.3|24091.3|24076.3|24098.8|24083.8|24001.3|23986.3|200
1651476600000|2022-05-02 07:30:00|24088.8|24073.8|24043.8|24028.8|24091.3|24076.3|24006.3|23991.3|227
1651476900000|2022-05-02 07:35:00|24041.3|24026.3|24078.8|24063.8|24083.8|24068.8|24031.3|24016.3|122
1651477200000|2022-05-02 07:40:00|24076.3|24061.3|24041.3|24026.3|24081.3|24066.3|24023.8|24008.8|173
1651477500000|2022-05-02 07:45:00|24046.3|24031.3|24023.8|24008.8|24048.8|24033.8|24021.3|24006.3|122
1651477800000|2022-05-02 07:50:00|24026.3|24011.3|24056.3|24041.3|24056.3|24041.3|24011.3|23996.3|141
1651478100000|2022-05-02 07:55:00|24068.8|24053.8|23581.3|23566.3|24096.3|24081.3|23358.8|23343.8|1572
1651478400000|2022-05-02 08:00:00|23563.8|23548.8|23848.8|23833.8|23871.3|23856.3|23558.8|23543.8|1204
1651478700000|2022-05-02 08:05:00|23846.3|23831.3|23873.8|23858.8|23896.3|23881.3|23733.8|23718.8|812
1651479000000|2022-05-02 08:10:00|23876.3|23861.3|23873.8|23858.8|23926.3|23911.3|23863.8|23848.8|485
1651479300000|2022-05-02 08:15:00|23876.3|23861.3|23881.3|23866.3|23906.3|23891.3|23796.3|23781.3|345
1651479600000|2022-05-02 08:20:00|23878.8|23863.8|23838.8|23823.8|23923.8|23908.8|23838.8|23823.8|218
1651479900000|2022-05-02 08:25:00|23836.3|23821.3|23858.8|23843.8|23888.8|23873.8|23823.8|23808.8|157
1651480200000|2022-05-02 08:30:00|23856.3|23841.3|23811.3|23796.3|23856.3|23841.3|23801.3|23786.3|238
1651480500000|2022-05-02 08:35:00|23808.8|23793.8|23878.8|23863.8|23878.8|23863.8|23806.3|23791.3|209
1651480800000|2022-05-02 08:40:00|23876.3|23861.3|23896.3|23881.3|23941.3|23926.3|23863.8|23848.8|233
1651481100000|2022-05-02 08:45:00|23893.8|23878.8|23888.8|23873.8|23906.3|23891.3|23856.3|23841.3|120
1651481400000|2022-05-02 08:50:00|23891.3|23876.3|23858.8|23843.8|23903.8|23888.8|23851.3|23836.3|155
1651481700000|2022-05-02 08:55:00|23856.3|23841.3|23883.8|23868.8|23896.3|23881.3|23831.3|23816.3|175
1651482000000|2022-05-02 09:00:00|23886.3|23871.3|23921.3|23906.3|23936.3|23921.3|23883.8|23868.8|108
1651482300000|2022-05-02 09:05:00|23923.8|23908.8|23918.8|23903.8|23938.8|23923.8|23906.3|23891.3|124
1651482600000|2022-05-02 09:10:00|23921.3|23906.3|23911.3|23896.3|23943.8|23928.8|23908.8|23893.8|78
1651482900000|2022-05-02 09:15:00|23913.8|23898.8|23926.3|23911.3|23953.8|23938.8|23906.3|23891.3|103
1651483200000|2022-05-02 09:20:00|23928.8|23913.8|23998.8|23983.8|24003.8|23988.8|23921.3|23906.3|197
1651483500000|2022-05-02 09:25:00|24001.3|23986.3|23998.8|23983.8|24016.3|24001.3|23986.3|23971.3|230
1651483800000|2022-05-02 09:30:00|24001.3|23986.3|24036.3|24021.3|24036.3|24021.3|23991.3|23976.3|156
1651484100000|2022-05-02 09:35:00|24041.3|24026.3|24016.3|24001.3|24046.3|24031.3|23998.8|23983.8|55
1651484400000|2022-05-02 09:40:00|24013.8|23998.8|23986.3|23971.3|24021.3|24006.3|23986.3|23971.3|135
1651484700000|2022-05-02 09:45:00|23988.8|23973.8|23981.3|23966.3|23996.3|23981.3|23966.3|23951.3|90
1651485000000|2022-05-02 09:50:00|23983.8|23968.8|24031.3|24016.3|24036.3|24021.3|23983.8|23968.8|61
1651485300000|2022-05-02 09:55:00|24033.8|24018.8|24006.3|23991.3|24033.8|24018.8|24006.3|23991.3|63
1651485600000|2022-05-02 10:00:00|24008.8|23993.8|24021.3|24006.3|24026.3|24011.3|24001.3|23986.3|56
1651485900000|2022-05-02 10:05:00|24026.3|24011.3|24041.3|24026.3|24041.3|24026.3|24006.3|23991.3|77
1651486200000|2022-05-02 10:10:00|24043.8|24028.8|24056.3|24041.3|24071.3|24056.3|24043.8|24028.8|118
1651486500000|2022-05-02 10:15:00|24053.8|24038.8|24046.3|24031.3|24066.3|24051.3|24043.8|24028.8|55
1651486800000|2022-05-02 10:20:00|24038.8|24023.8|24048.8|24033.8|24061.3|24046.3|24036.3|24021.3|47
1651487100000|2022-05-02 10:25:00|24046.3|24031.3|24038.8|24023.8|24056.3|24041.3|24031.3|24016.3|32
1651487400000|2022-05-02 10:30:00|24041.3|24026.3|24051.3|24036.3|24056.3|24041.3|24031.3|24016.3|41
1651487700000|2022-05-02 10:35:00|24048.8|24033.8|24051.3|24036.3|24058.8|24043.8|24036.3|24021.3|29
1651488000000|2022-05-02 10:40:00|24048.8|24033.8|24048.8|24033.8|24051.3|24036.3|24008.8|23993.8|185
1651488300000|2022-05-02 10:45:00|24051.3|24036.3|24036.3|24021.3|24051.3|24036.3|24028.8|24013.8|74
1651488600000|2022-05-02 10:50:00|24041.3|24026.3|24051.3|24036.3|24061.3|24046.3|24038.8|24023.8|31
1651488900000|2022-05-02 10:55:00|24048.8|24033.8|24041.3|24026.3|24073.8|24058.8|24038.8|24023.8|50
1651489200000|2022-05-02 11:00:00|24046.3|24031.3|24053.8|24038.8|24056.3|24041.3|24043.8|24028.8|55
1651489500000|2022-05-02 11:05:00|24056.3|24041.3|24023.8|24008.8|24063.8|24048.8|24023.8|24008.8|43
1651489800000|2022-05-02 11:10:00|24026.3|24011.3|24001.3|23986.3|24031.3|24016.3|23993.8|23978.8|60
1651490100000|2022-05-02 11:15:00|24003.8|23988.8|23986.3|23971.3|24006.3|23991.3|23981.3|23966.3|37
1651490400000|2022-05-02 11:20:00|23983.8|23968.8|23983.8|23968.8|23996.3|23981.3|23971.3|23956.3|42
1651490700000|2022-05-02 11:25:00|23981.3|23966.3|23951.3|23936.3|23986.3|23971.3|23951.3|23936.3|154
1651491000000|2022-05-02 11:30:00|23948.8|23933.8|23928.8|23913.8|23951.3|23936.3|23928.8|23913.8|76
1651491300000|2022-05-02 11:35:00|23931.3|23916.3|23911.3|23896.3|23936.3|23921.3|23903.8|23888.8|52
1651491600000|2022-05-02 11:40:00|23911.5|23896.5|23909|23894|23916.5|23901.5|23891.5|23876.5|91
1651491900000|2022-05-02 11:45:00|23911.5|23896.5|23881.5|23866.5|23911.5|23896.5|23874|23859|52
1651492200000|2022-05-02 11:50:00|23884|23869|23869|23854|23901.5|23886.5|23866.5|23851.5|73
1651492500000|2022-05-02 11:55:00|23866.5|23851.5|23866.5|23851.5|23871.5|23856.5|23851.5|23836.5|46
1651492800000|2022-05-02 12:00:00|23864|23849|23861.5|23846.5|23876.5|23861.5|23836.5|23821.5|112
1651493100000|2022-05-02 12:05:00|23856.5|23841.5|23851.5|23836.5|23869|23854|23844|23829|110
1651493400000|2022-05-02 12:10:00|23849|23834|23846.5|23831.5|23861.5|23846.5|23829|23814|140
1651493700000|2022-05-02 12:15:00|23851.5|23836.5|23856.5|23841.5|23866.5|23851.5|23849|23834|95
1651494000000|2022-05-02 12:20:00|23861.5|23846.5|23871.5|23856.5|23891.5|23876.5|23861.5|23846.5|79
1651494300000|2022-05-02 12:25:00|23869|23854|23891.5|23876.5|23894|23879|23856.5|23841.5|50
1651494600000|2022-05-02 12:30:00|23896.5|23881.5|23891.5|23876.5|23906.5|23891.5|23886.5|23871.5|89
1651494900000|2022-05-02 12:35:00|23886.5|23871.5|23886.5|23871.5|23891.5|23876.5|23884|23869|44
1651495200000|2022-05-02 12:40:00|23891.5|23876.5|23904|23889|23911.5|23896.5|23889|23874|33
1651495500000|2022-05-02 12:45:00|23901.5|23886.5|23884|23869|23906.5|23891.5|23881.5|23866.5|87
1651495800000|2022-05-02 12:50:00|23881.5|23866.5|23916.5|23901.5|23916.5|23901.5|23879|23864|90
1651496100000|2022-05-02 12:55:00|23921.5|23906.5|23914|23899|23926.5|23911.5|23906.5|23891.5|104
1651496400000|2022-05-02 13:00:00|23916.5|23901.5|23949|23934|23951.5|23936.5|23916.5|23901.5|61
1651496700000|2022-05-02 13:05:00|23951.5|23936.5|23966.5|23951.5|23971.5|23956.5|23949|23934|45
1651497000000|2022-05-02 13:10:00|23969|23954|23986.5|23971.5|23986.5|23971.5|23966.5|23951.5|63
1651497300000|2022-05-02 13:15:00|23989|23974|23966.5|23951.5|23989|23974|23959|23944|84
1651497600000|2022-05-02 13:20:00|23969|23954|23981.5|23966.5|23991.5|23976.5|23969|23954|62
1651497900000|2022-05-02 13:25:00|23979|23964|23946.5|23931.5|23979|23964|23944|23929|141
1651498200000|2022-05-02 13:30:00|23944|23929|23906.5|23891.5|24024|24009|23896.5|23881.5|361
1651498500000|2022-05-02 13:35:00|23904|23889|23899|23884|23914|23899|23841.5|23826.5|312
1651498800000|2022-05-02 13:40:00|23896.5|23881.5|23891.5|23876.5|23951.5|23936.5|23836.5|23821.5|263
1651499100000|2022-05-02 13:45:00|23889|23874|23909|23894|23954|23939|23856.5|23841.5|231
1651499400000|2022-05-02 13:50:00|23906.5|23891.5|23966.5|23951.5|23966.5|23951.5|23886.5|23871.5|145
1651499700000|2022-05-02 13:55:00|23961.5|23946.5|23956.5|23941.5|23991.5|23976.5|23944|23929|135
1651500000000|2022-05-02 14:00:00|23954|23939|23956.5|23941.5|23969|23954|23916.5|23901.5|346
1651500300000|2022-05-02 14:05:00|23954|23939|23846.5|23831.5|23956.5|23941.5|23836.5|23821.5|297
1651500600000|2022-05-02 14:10:00|23839|23824|23851.5|23836.5|23871.5|23856.5|23826.5|23811.5|213
1651500900000|2022-05-02 14:15:00|23849|23834|23874|23859|23886.5|23871.5|23824|23809|220
1651501200000|2022-05-02 14:20:00|23871.5|23856.5|23916.5|23901.5|23921.5|23906.5|23846.5|23831.5|136
1651501500000|2022-05-02 14:25:00|23914|23899|23939|23924|23956.5|23941.5|23906.5|23891.5|196
1651501800000|2022-05-02 14:30:00|23941.5|23926.5|24011.5|23996.5|24011.5|23996.5|23939|23924|212
1651502100000|2022-05-02 14:35:00|24009|23994|23961.5|23946.5|24016.5|24001.5|23946.5|23931.5|186
1651502400000|2022-05-02 14:40:00|23966.5|23951.5|23954|23939|24006.5|23991.5|23949|23934|125
1651502700000|2022-05-02 14:45:00|23956.5|23941.5|23946.5|23931.5|23961.5|23946.5|23931.5|23916.5|104
1651503000000|2022-05-02 14:50:00|23949|23934|23896.5|23881.5|23949|23934|23896.5|23881.5|142
1651503300000|2022-05-02 14:55:00|23894|23879|23861.5|23846.5|23916.5|23901.5|23856.5|23841.5|154
1651503600000|2022-05-02 15:00:00|23866.5|23851.5|23821.5|23806.5|23866.5|23851.5|23819|23804|179
1651503900000|2022-05-02 15:05:00|23819|23804|23876.5|23861.5|23876.5|23861.5|23816.5|23801.5|145
1651504200000|2022-05-02 15:10:00|23874|23859|23906.5|23891.5|23906.5|23891.5|23856.5|23841.5|158
1651504500000|2022-05-02 15:15:00|23904|23889|23861.5|23846.5|23906.5|23891.5|23836.5|23821.5|268
1651504800000|2022-05-02 15:20:00|23856.5|23841.5|23856.5|23841.5|23879|23864|23846.5|23831.5|192
1651505100000|2022-05-02 15:25:00|23851.5|23836.5|23809|23794|23871.5|23856.5|23791.5|23776.5|519
1651505400000|2022-05-02 15:30:00|23811.5|23796.5|23871.5|23856.5|23876.5|23861.5|23786.5|23771.5|863
1651505700000|2022-05-02 15:35:00|23876.5|23861.5|23829|23814|23901.5|23886.5|23814|23799|416
1651506000000|2022-05-02 15:40:00|23826.5|23811.5|23829|23814|23859|23844|23796.5|23781.5|100
1651506300000|2022-05-02 15:45:00|23831.5|23816.5|23854|23839|23881.5|23866.5|23824|23809|132
1651506600000|2022-05-02 15:50:00|23859|23834|23884|23859|23884|23864|23849|23829|49
1651506900000|2022-05-02 15:55:00|23879|23854|23899|23874|23899|23879|23869|23849|52
1651507200000|2022-05-02 16:00:00|23894|23879|23844|23824|23919|23894|23824|23804|72
1651507500000|2022-05-02 16:05:00|23849|23819|23844|23824|23849|23829|23819|23799|49
1651507800000|2022-05-02 16:10:00|23849|23819|23854|23834|23859|23834|23834|23814|21
1651508100000|2022-05-02 16:15:00|23849|23829|23899|23874|23899|23874|23834|23814|27
1651508400000|2022-05-02 16:20:00|23894|23879|23889|23864|23934|23909|23884|23859|54
1651508700000|2022-05-02 16:25:00|23884|23859|23874|23854|23894|23869|23854|23834|17
1651509000000|2022-05-02 16:30:00|23879|23859|23894|23869|23894|23869|23864|23844|17
1651509300000|2022-05-02 16:35:00|23899|23874|23859|23839|23909|23884|23859|23839|11
1651509600000|2022-05-02 16:40:00|23864|23834|23854|23834|23884|23864|23849|23829|30
1651509900000|2022-05-02 16:45:00|23849|23829|23849|23824|23864|23839|23834|23809|49
1651510200000|2022-05-02 16:50:00|23844|23829|23824|23799|23849|23829|23819|23799|19
1651510500000|2022-05-02 16:55:00|23829|23804|23799|23779|23839|23819|23794|23774|21
1651510800000|2022-05-02 17:00:00|23804|23774|23779|23759|23809|23784|23769|23749|50
1651511100000|2022-05-02 17:05:00|23774|23754|23799|23779|23824|23804|23774|23754|69
1651511400000|2022-05-02 17:10:00|23794|23774|23829|23809|23829|23809|23794|23769|18
1651511700000|2022-05-02 17:15:00|23824|23804|23819|23794|23829|23809|23809|23784|2
1651512000000|2022-05-02 17:20:00|23814|23799|23794|23774|23814|23799|23794|23769|10
1651512300000|2022-05-02 17:25:00|23799|23769|23799|23774|23814|23794|23779|23759|11
1651512600000|2022-05-02 17:30:00|23794|23769|23784|23764|23819|23794|23784|23764|13
1651512900000|2022-05-02 17:35:00|23779|23759|23784|23764|23794|23769|23779|23754|3
1651513200000|2022-05-02 17:40:00|23789|23759|23779|23754|23799|23774|23774|23754|8
1651513500000|2022-05-02 17:45:00|23774|23759|23769|23749|23779|23759|23769|23749|99
1651513800000|2022-05-02 17:50:00|23774|23754|23764|23739|23779|23754|23759|23739|82
1651514100000|2022-05-02 17:55:00|23769|23744|23789|23769|23794|23774|23764|23744|39
1651514400000|2022-05-02 18:00:00|23794|23764|23824|23799|23824|23799|23769|23749|22
1651514700000|2022-05-02 18:05:00|23819|23794|23804|23784|23834|23814|23804|23779|20
1651515000000|2022-05-02 18:10:00|23809|23779|23754|23729|23809|23784|23749|23729|35
1651515300000|2022-05-02 18:15:00|23749|23724|23739|23719|23759|23734|23734|23714|29
1651515600000|2022-05-02 18:20:00|23744|23714|23749|23729|23764|23744|23734|23714|19
1651515900000|2022-05-02 18:25:00|23754|23724|23749|23734|23759|23734|23739|23714|6
1651516200000|2022-05-02 18:30:00|23746.5|23731.5|23756.5|23741.5|23761.5|23746.5|23736.5|23721.5|18
1651516500000|2022-05-02 18:35:00|23754|23739|23754|23739|23771.5|23756.5|23741.5|23726.5|20
1651516800000|2022-05-02 18:40:00|23751.5|23736.5|23729|23714|23764|23749|23716.5|23701.5|16
1651517100000|2022-05-02 18:45:00|23731.5|23716.5|23779|23764|23784|23769|23726.5|23711.5|11
1651517400000|2022-05-02 18:50:00|23781.5|23766.5|23789|23774|23809|23794|23759|23744|34
1651517700000|2022-05-02 18:55:00|23786.5|23771.5|23774|23759|23796.5|23781.5|23759|23744|10
1651518000000|2022-05-02 19:00:00|23771.5|23756.5|23814|23799|23821.5|23806.5|23771.5|23756.5|26
1651518300000|2022-05-02 19:05:00|23816.5|23801.5|23849|23834|23864|23849|23811.5|23796.5|34
1651518600000|2022-05-02 19:10:00|23851.5|23836.5|23904|23889|23904|23889|23851.5|23836.5|39
1651518900000|2022-05-02 19:15:00|23901.5|23886.5|23896.5|23881.5|23914|23899|23881.5|23866.5|65
1651519200000|2022-05-02 19:20:00|23899|23884|23939|23924|23949|23934|23899|23884|42
1651519500000|2022-05-02 19:25:00|23936.5|23921.5|23936.5|23921.5|23956.5|23941.5|23924|23909|35
1651519800000|2022-05-02 19:30:00|23934|23919|23996.5|23981.5|23996.5|23981.5|23934|23919|87
1651520100000|2022-05-02 19:35:00|23994|23979|23964|23949|23999|23984|23954|23939|47
1651520400000|2022-05-02 19:40:00|23966.5|23951.5|23939|23924|23986.5|23971.5|23939|23924|28
1651520700000|2022-05-02 19:45:00|23936.5|23921.5|23954|23939|23974|23959|23929|23914|42
1651521000000|2022-05-02 19:50:00|23956.5|23941.5|23971.5|23956.5|23976.5|23961.5|23936.5|23921.5|38
1651521300000|2022-05-02 19:55:00|23966.5|23951.5|23979|23964|23984|23969|23956.5|23941.5|42
1651521600000|2022-05-02 20:00:00|23990.6|23950.6|24008.2|23968.2|24026|23986|23984.3|23944.3|0
1651521900000|2022-05-02 20:05:00|24007|23967|24022.3|23982.3|24026.8|23986.8|23998|23958|0
1651522200000|2022-05-02 20:10:00|24022.4|23982.4|23958.3|23918.3|24025.5|23985.5|23952.6|23912.6|0
1651522500000|2022-05-02 20:15:00|23958.2|23918.2|23955.7|23915.7|23975.6|23935.6|23953.8|23913.8|0
1651522800000|2022-05-02 20:20:00|23954.5|23914.5|23960.2|23920.2|23971.7|23931.7|23954.5|23914.5|0
1651523100000|2022-05-02 20:25:00|23958.9|23918.9|23961.5|23921.5|23969.2|23929.2|23950|23910|0
1651523400000|2022-05-02 20:30:00|23961.6|23921.6|23958.9|23918.9|23975|23935|23957.7|23917.7|0
1651523700000|2022-05-02 20:35:00|23959|23919|23974.7|23934.7|23977.9|23937.9|23958.9|23918.9|0
1651524000000|2022-05-02 20:40:00|23974.5|23934.5|23974.1|23934.1|23977.9|23937.9|23969.6|23929.6|0
1651524300000|2022-05-02 20:45:00|23974.7|23934.7|23984.9|23944.9|23986.2|23946.2|23972.1|23932.1|0
1651524600000|2022-05-02 20:50:00|23985|23945|23970.8|23930.8|23987.5|23947.5|23970.8|23930.8|0
1651524900000|2022-05-02 20:55:00|23969.6|23929.6|23968.9|23928.9|23974.7|23934.7|23966.4|23926.4|0
1651525200000|2022-05-02 21:00:00|23969|23929|23968.7|23928.7|23972.1|23932.1|23966.8|23926.8|0
1651525500000|2022-05-02 21:05:00|23968.1|23928.1|23970|23930|23970|23930|23966.8|23926.8|0
1651525800000|2022-05-02 21:10:00|23971.3|23931.3|23970.6|23930.6|23971.3|23931.3|23970|23930|0
1651526400000|2022-05-02 21:20:00|23970|23930|23970.6|23930.6|23970.6|23930.6|23969.4|23929.4|0
1651526700000|2022-05-02 21:25:00|23970|23930|23968.1|23928.1|23970|23930|23967.4|23927.4|0
1651527000000|2022-05-02 21:30:00|23968.7|23928.7|23968.7|23928.7|23968.7|23928.7|23968.1|23928.1|0
1651527300000|2022-05-02 21:35:00|23970|23930|23977.7|23937.7|23977.7|23937.7|23964.9|23924.9|0
1651527600000|2022-05-02 21:40:00|23978.3|23938.3|23974.5|23934.5|23979|23939|23973.8|23933.8|0
1651527900000|2022-05-02 21:45:00|23975.8|23935.8|23972.6|23932.6|23977|23937|23972.6|23932.6|0
1651528200000|2022-05-02 21:50:00|23972.5|23932.5|23970.6|23930.6|23972.5|23932.5|23967.4|23927.4|0
1651528500000|2022-05-02 21:55:00|23970|23930|23968.7|23928.7|23971.9|23931.9|23967.4|23927.4|0
1651528800000|2022-05-02 22:00:00|23967.4|23927.4|23956.6|23916.6|23970|23930|23955.3|23915.3|0
1651529100000|2022-05-02 22:05:00|23956.5|23916.5|23958.5|23918.5|23961|23921|23955.3|23915.3|0
1651529400000|2022-05-02 22:10:00|23959.1|23919.1|23966.8|23926.8|23966.8|23926.8|23958.5|23918.5|0
1651529700000|2022-05-02 22:15:00|23966.7|23926.7|23965.5|23925.5|23971.3|23931.3|23959.7|23919.7|0
1651530000000|2022-05-02 22:20:00|23965.6|23925.6|23959.7|23919.7|23968.1|23928.1|23959.7|23919.7|0
1651530300000|2022-05-02 22:25:00|23959.8|23919.8|23969.4|23929.4|23969.4|23929.4|23958.5|23918.5|0
1651530600000|2022-05-02 22:30:00|23971.3|23931.3|23947.6|23907.6|23971.3|23931.3|23945.7|23905.7|0
1651530900000|2022-05-02 22:35:00|23948.2|23908.2|23950.2|23910.2|23954|23914|23946.3|23906.3|0
1651531200000|2022-05-02 22:40:00|23950.1|23910.1|23943.8|23903.8|23950.1|23910.1|23942.5|23902.5|0
1651531500000|2022-05-02 22:45:00|23944.4|23904.4|23946.9|23906.9|23948.2|23908.2|23943.8|23903.8|0
1651531800000|2022-05-02 22:50:00|23947|23907|23955.9|23915.9|23958.5|23918.5|23947|23907|0
1651532100000|2022-05-02 22:55:00|23955.3|23915.3|23949.5|23909.5|23955.3|23915.3|23946.3|23906.3|0
1651532400000|2022-05-02 23:00:00|23948.9|23908.9|23969.4|23929.4|23975.1|23935.1|23948.9|23908.9|0
1651532700000|2022-05-02 23:05:00|23971.3|23931.3|23976.4|23936.4|23978.3|23938.3|23966.1|23926.1|0
1651533000000|2022-05-02 23:10:00|23975.1|23935.1|23969.4|23929.4|23976.4|23936.4|23968.1|23928.1|0
1651533300000|2022-05-02 23:15:00|23969.3|23929.3|23968.1|23928.1|23971.3|23931.3|23967.4|23927.4|0
1651533600000|2022-05-02 23:20:00|23969.4|23929.4|23972.6|23932.6|23984.1|23944.1|23968.1|23928.1|0
1651533900000|2022-05-02 23:25:00|23973.8|23933.8|23975.8|23935.8|23979.6|23939.6|23972.6|23932.6|0
1651534200000|2022-05-02 23:30:00|23975.7|23935.7|23973.8|23933.8|23978.3|23938.3|23971.9|23931.9|0
1651534500000|2022-05-02 23:35:00|23973.2|23933.2|23966.8|23926.8|23973.8|23933.8|23966.8|23926.8|0
1651534800000|2022-05-02 23:40:00|23966.7|23926.7|23959.7|23919.7|23968.1|23928.1|23959.7|23919.7|0
1651535100000|2022-05-02 23:45:00|23958.5|23918.5|23965.5|23925.5|23965.5|23925.5|23958.5|23918.5|0
1651535400000|2022-05-02 23:50:00|23963.6|23923.6|23961|23921|23963.6|23923.6|23958.5|23918.5|0
1651535700000|2022-05-02 23:55:00|23961.1|23921.1|23979.6|23939.6|23979.6|23939.6|23961|23921|0
1651536000000|2022-05-03 00:00:00|23979.5|23939.5|23968.1|23928.1|24002|23962|23968.1|23928.1|0
1651536300000|2022-05-03 00:05:00|23968|23928|24005.2|23965.2|24005.2|23965.2|23966.8|23926.8|0
1651536600000|2022-05-03 00:10:00|24003.9|23963.9|23975.5|23935.5|24005.2|23965.2|23975.5|23935.5|0
1651536900000|2022-05-03 00:15:00|23974.9|23934.9|23989.9|23949.9|23993.1|23953.1|23974.3|23934.3|0
1651537200000|2022-05-03 00:20:00|23986.8|23946.8|23986.5|23946.5|23992.9|23952.9|23973.8|23933.8|0
1651537500000|2022-05-03 00:25:00|23986.4|23946.4|24005.4|23965.4|24005.4|23965.4|23980.1|23940.1|0
1651537800000|2022-05-03 00:30:00|24005.5|23965.5|24012.2|23972.2|24030.9|23990.9|23999.1|23959.1|0
1651538100000|2022-05-03 00:35:00|24012.3|23972.3|24015.4|23975.4|24028.2|23988.2|24012.3|23972.3|0
1651538400000|2022-05-03 00:40:00|24018.5|23978.5|24037.6|23997.6|24037.7|23997.7|24018.5|23978.5|0
1651538700000|2022-05-03 00:45:00|24037.7|23997.7|24044.2|24004.2|24050.7|24010.7|24037.7|23997.7|0
1651539000000|2022-05-03 00:50:00|24044.3|24004.3|24031.6|23991.6|24044.3|24004.3|24025.4|23985.4|0
1651539300000|2022-05-03 00:55:00|24031.7|23991.7|24025.4|23985.4|24031.7|23991.7|24019|23979|0
1651539600000|2022-05-03 01:00:00|24025.3|23985.3|24038.1|23998.1|24041.2|24001.2|24025.2|23985.2|0
1651539900000|2022-05-03 01:05:00|24038|23998|24031.6|23991.6|24044.2|24004.2|24025.2|23985.2|0
1651540200000|2022-05-03 01:10:00|24031.5|23991.5|24012.5|23972.5|24031.6|23991.6|24012.4|23972.4|0
1651540500000|2022-05-03 01:15:00|24012.4|23972.4|23987.1|23947.1|24018.8|23978.8|23987|23947|0
1651540800000|2022-05-03 01:20:00|23987|23947|23993.7|23953.7|23999.9|23959.9|23987|23947|0
1651541100000|2022-05-03 01:25:00|23993.8|23953.8|23981.1|23941.1|23993.8|23953.8|23974.8|23934.8|0
1651541400000|2022-05-03 01:30:00|23981.2|23941.2|23987.3|23947.3|23993.9|23953.9|23981|23941|0
1651541700000|2022-05-03 01:35:00|23987.4|23947.4|23987.3|23947.3|23993.6|23953.6|23980.9|23940.9|0
1651542000000|2022-05-03 01:40:00|23987.4|23947.4|23974.7|23934.7|23993.8|23953.8|23968.3|23928.3|0
1651542300000|2022-05-03 01:45:00|23974.8|23934.8|24019|23979|24019.1|23979.1|23974.7|23934.7|0
1651542600000|2022-05-03 01:50:00|24019.1|23979.1|24031.9|23991.9|24051.1|24011.1|24019|23979|0
1651542900000|2022-05-03 01:55:00|24031.8|23991.8|24038.2|23998.2|24038.3|23998.3|24019.2|23979.2|0
1651543200000|2022-05-03 02:00:00|24038.3|23998.3|24088.6|24048.6|24095|24055|24038.2|23998.2|0
1651543500000|2022-05-03 02:05:00|24088.5|24048.5|24085.4|24045.4|24093.7|24053.7|24075.9|24035.9|0
1651543800000|2022-05-03 02:10:00|24085.3|24045.3|24072.8|24032.8|24085.3|24045.3|24072.7|24032.7|0
1651544100000|2022-05-03 02:15:00|24072.9|24032.9|24104.3|24064.3|24104.4|24064.4|24072.8|24032.8|0
1651544400000|2022-05-03 02:20:00|24104.2|24064.2|24110.5|24070.5|24110.6|24070.6|24088.7|24048.7|0
1651544700000|2022-05-03 02:25:00|24110.6|24070.6|24104.5|24064.5|24110.7|24070.7|24098.2|24058.2|0
1651545000000|2022-05-03 02:30:00|24104.4|24064.4|24110.5|24070.5|24110.9|24070.9|24091.8|24051.8|0
1651545300000|2022-05-03 02:35:00|24110.6|24070.6|24104.1|24064.1|24110.6|24070.6|24091.6|24051.6|0
1651545600000|2022-05-03 02:40:00|24104|24064|24107.6|24067.6|24110.9|24070.9|24097.7|24057.7|0
1651545900000|2022-05-03 02:45:00|24107.7|24067.7|24111.2|24071.2|24111.2|24071.2|24104.5|24064.5|0
1651546200000|2022-05-03 02:50:00|24111.1|24071.1|24124.3|24084.3|24130.7|24090.7|24104.8|24064.8|0
1651546500000|2022-05-03 02:55:00|24124.4|24084.4|24115.7|24075.7|24130.6|24090.6|24109.4|24069.4|0
1651546800000|2022-05-03 03:00:00|24115.6|24075.6|24115.6|24075.6|24122|24082|24109.3|24069.3|0
1651547100000|2022-05-03 03:05:00|24118.7|24078.7|24115.5|24075.5|24122|24082|24109.1|24069.1|0
1651547400000|2022-05-03 03:10:00|24115.6|24075.6|24121.8|24081.8|24134.6|24094.6|24115.6|24075.6|0
1651547700000|2022-05-03 03:15:00|24121.9|24081.9|24118.6|24078.6|24128.2|24088.2|24115.5|24075.5|0
1651548000000|2022-05-03 03:20:00|24118.7|24078.7|24116.5|24076.5|24128.1|24088.1|24115.2|24075.2|0
1651548300000|2022-05-03 03:25:00|24116.6|24076.6|24107|24067|24116.6|24076.6|24106.9|24066.9|0
1651548600000|2022-05-03 03:30:00|24106.9|24066.9|24100.4|24060.4|24107|24067|24100.4|24060.4|0
1651548900000|2022-05-03 03:35:00|24100.5|24060.5|24106.7|24066.7|24113.2|24073.2|24100.4|24060.4|0
1651549200000|2022-05-03 03:40:00|24106.6|24066.6|24097.2|24057.2|24106.6|24066.6|24090.9|24050.9|0
1651549500000|2022-05-03 03:45:00|24100.3|24060.3|24100.3|24060.3|24109.8|24069.8|24094.1|24054.1|0
1651549800000|2022-05-03 03:50:00|24100.2|24060.2|24094.1|24054.1|24100.4|24060.4|24090.8|24050.8|0
1651550100000|2022-05-03 03:55:00|24094|24054|24087.7|24047.7|24094.2|24054.2|24081.3|24041.3|0
1651550400000|2022-05-03 04:00:00|24093.9|24053.9|24081.2|24041.2|24094.1|24054.1|24074.8|24034.8|0
1651550700000|2022-05-03 04:05:00|24081.3|24041.3|24094.1|24054.1|24094.2|24054.2|24081.2|24041.2|0
1651551000000|2022-05-03 04:10:00|24094.2|24054.2|24094.2|24054.2|24094.2|24054.2|24094.1|24054.1|0
1651551300000|2022-05-03 04:15:00|24100.4|24060.4|24093.9|24053.9|24100.4|24060.4|24093.9|24053.9|0
1651551600000|2022-05-03 04:20:00|24094|24054|24094|24054|24100.3|24060.3|24093.9|24053.9|0
1651551900000|2022-05-03 04:25:00|24093.9|24053.9|24087.6|24047.6|24094|24054|24087.6|24047.6|0
1651552200000|2022-05-03 04:30:00|24087.7|24047.7|24112.3|24072.3|24112.3|24072.3|24081.2|24041.2|0
1651552500000|2022-05-03 04:35:00|24112.4|24072.4|24112.1|24072.1|24112.4|24072.4|24105.9|24065.9|0
1651552800000|2022-05-03 04:40:00|24106|24066|24123.8|24083.8|24124|24084|24099.5|24059.5|0
1651553100000|2022-05-03 04:45:00|24123.7|24083.7|24104.7|24064.7|24123.8|24083.8|24104.7|24064.7|0
1651553400000|2022-05-03 04:50:00|24104.8|24064.8|24098.7|24058.7|24120.7|24080.7|24092.3|24052.3|0
1651553700000|2022-05-03 04:55:00|24098.6|24058.6|24079.6|24039.6|24098.7|24058.7|24079.6|24039.6|0
1651554000000|2022-05-03 05:00:00|24079.5|24039.5|24082.7|24042.7|24086|24046|24073.2|24033.2|0
1651554300000|2022-05-03 05:05:00|24079.6|24039.6|24111|24071|24111|24071|24079.5|24039.5|0
1651554600000|2022-05-03 05:10:00|24107.9|24067.9|24123.8|24083.8|24130.1|24090.1|24104.8|24064.8|0
1651554900000|2022-05-03 05:15:00|24123.9|24083.9|24141.6|24101.6|24148.9|24108.9|24123.9|24083.9|0
1651555200000|2022-05-03 05:20:00|24144.7|24104.7|24138.5|24098.5|24144.7|24104.7|24135.2|24095.2|0
1651555500000|2022-05-03 05:25:00|24141.6|24101.6|24160.2|24120.2|24160.2|24120.2|24135.1|24095.1|0
1651555800000|2022-05-03 05:30:00|24154|24114|24160.1|24120.1|24163.3|24123.3|24141.1|24101.1|0
1651556100000|2022-05-03 05:35:00|24160|24120|24160.1|24120.1|24166.4|24126.4|24150.6|24110.6|0
1651556400000|2022-05-03 05:40:00|24160.2|24120.2|24140.4|24100.4|24166.4|24126.4|24140.4|24100.4|0
1651556700000|2022-05-03 05:45:00|24143.5|24103.5|24121.1|24081.1|24143.5|24103.5|24114.6|24074.6|0
1651557000000|2022-05-03 05:50:00|24121|24081|24140|24100|24146.4|24106.4|24121|24081|0
1651557300000|2022-05-03 05:55:00|24140.1|24100.1|24133.8|24093.8|24143.1|24103.1|24127.4|24087.4|0
1651557600000|2022-05-03 06:00:00|24127.6|24087.6|24026.5|24011.5|24127.6|24087.6|24024|24009|68
1651557900000|2022-05-03 06:05:00|24024|24009|24024|24009|24044|24029|24006.5|23991.5|47
1651558200000|2022-05-03 06:10:00|24026.5|24011.5|24034|24019|24044|24029|24021.5|24006.5|28
1651558500000|2022-05-03 06:15:00|24031.5|24016.5|24051.5|24036.5|24061.5|24046.5|24021.5|24006.5|20
1651558800000|2022-05-03 06:20:00|24054|24039|24039|24024|24059|24044|24026.5|24011.5|15
1651559100000|2022-05-03 06:25:00|24041.5|24026.5|24031.5|24016.5|24051.5|24036.5|24019|24004|52
1651559400000|2022-05-03 06:30:00|24039|24024|24034|24019|24044|24029|24009|23994|42
1651559700000|2022-05-03 06:35:00|24031.5|24016.5|24049|24034|24049|24034|24024|24009|31
1651560000000|2022-05-03 06:40:00|24051.5|24036.5|24051.5|24036.5|24064|24049|24041.5|24026.5|7
1651560300000|2022-05-03 06:45:00|24049|24034|24054|24039|24059|24044|24044|24029|22
1651560600000|2022-05-03 06:50:00|24056.5|24041.5|24064|24049|24066.5|24051.5|24039|24024|29
1651560900000|2022-05-03 06:55:00|24061.5|24046.5|24054|24039|24066.5|24051.5|24029|24014|30
1651561200000|2022-05-03 07:00:00|24049|24034|23964|23949|24069|24054|23964|23949|614
1651561500000|2022-05-03 07:05:00|23961.5|23946.5|24091.5|24076.5|24109|24094|23949|23934|495
1651561800000|2022-05-03 07:10:00|24089|24074|24066.5|24051.5|24111.5|24096.5|24029|24014|462
1651562100000|2022-05-03 07:15:00|24069|24054|24039|24024|24081.5|24066.5|24021.5|24006.5|384
1651562400000|2022-05-03 07:20:00|24036.5|24021.5|24101.5|24086.5|24109|24094|24034|24019|247
1651562700000|2022-05-03 07:25:00|24099|24084|24106.5|24091.5|24111.5|24096.5|24059|24044|225
1651563000000|2022-05-03 07:30:00|24109|24094|24106.5|24091.5|24109|24094|24071.5|24056.5|277
1651563300000|2022-05-03 07:35:00|24104|24089|24109|24094|24136.5|24121.5|24084|24069|206
1651563600000|2022-05-03 07:40:00|24110.3|24095.3|24127.8|24112.8|24157.8|24142.8|24107.8|24092.8|293
1651563900000|2022-05-03 07:45:00|24122.8|24107.8|24082.8|24067.8|24142.8|24127.8|24062.8|24047.8|227
1651564200000|2022-05-03 07:50:00|24085.3|24070.3|24157.8|24142.8|24157.8|24142.8|24080.3|24065.3|186
1651564500000|2022-05-03 07:55:00|24152.8|24137.8|24127.8|24112.8|24157.8|24142.8|24122.8|24107.8|131
1651564800000|2022-05-03 08:00:00|24125.3|24110.3|24167.8|24152.8|24177.8|24162.8|24112.8|24097.8|225
1651565100000|2022-05-03 08:05:00|24170.3|24155.3|24197.8|24182.8|24197.8|24182.8|24162.8|24147.8|224
1651565400000|2022-05-03 08:10:00|24195.3|24180.3|24190.3|24175.3|24212.8|24197.8|24182.8|24167.8|241
1651565700000|2022-05-03 08:15:00|24192.8|24177.8|24157.8|24142.8|24202.8|24187.8|24152.8|24137.8|108
1651566000000|2022-05-03 08:20:00|24155.3|24140.3|24177.8|24162.8|24202.8|24187.8|24152.8|24137.8|99
1651566300000|2022-05-03 08:25:00|24172.8|24157.8|24160.3|24145.3|24202.8|24187.8|24157.8|24142.8|99
1651566600000|2022-05-03 08:30:00|24162.8|24147.8|24142.8|24127.8|24172.8|24157.8|24137.8|24122.8|191
1651566900000|2022-05-03 08:35:00|24145.3|24130.3|24142.8|24127.8|24162.8|24147.8|24127.8|24112.8|110
1651567200000|2022-05-03 08:40:00|24140.3|24125.3|24130.3|24115.3|24152.8|24137.8|24107.8|24092.8|132
1651567500000|2022-05-03 08:45:00|24127.8|24112.8|24127.8|24112.8|24142.8|24127.8|24107.8|24092.8|336
1651567800000|2022-05-03 08:50:00|24130.3|24115.3|24132.8|24117.8|24140.3|24125.3|24122.8|24107.8|77
1651568100000|2022-05-03 08:55:00|24130.3|24115.3|24132.8|24117.8|24152.8|24137.8|24117.8|24102.8|349
1651568400000|2022-05-03 09:00:00|24130.3|24115.3|24127.8|24112.8|24142.8|24127.8|24120.3|24105.3|87
1651568700000|2022-05-03 09:05:00|24130.3|24115.3|24122.8|24107.8|24130.3|24115.3|24097.8|24082.8|141
1651569000000|2022-05-03 09:10:00|24127.8|24112.8|24115.3|24100.3|24142.8|24127.8|24090.3|24075.3|274
1651569300000|2022-05-03 09:15:00|24117.8|24102.8|24117.8|24102.8|24147.8|24132.8|24110.3|24095.3|96
1651569600000|2022-05-03 09:20:00|24120.3|24105.3|24125.3|24110.3|24137.8|24122.8|24112.8|24097.8|61
1651569900000|2022-05-03 09:25:00|24122.8|24107.8|24107.8|24092.8|24130.3|24115.3|24097.8|24082.8|54
1651570200000|2022-05-03 09:30:00|24105.3|24090.3|24115.3|24100.3|24122.8|24107.8|24090.3|24075.3|92
1651570500000|2022-05-03 09:35:00|24112.8|24097.8|24107.8|24092.8|24122.8|24107.8|24102.8|24087.8|50
1651570800000|2022-05-03 09:40:00|24110.3|24095.3|24132.8|24117.8|24137.8|24122.8|24107.8|24092.8|65
1651571100000|2022-05-03 09:45:00|24135.3|24120.3|24132.8|24117.8|24150.3|24135.3|24125.3|24110.3|105
1651571400000|2022-05-03 09:50:00|24137.8|24122.8|24142.8|24127.8|24147.8|24132.8|24125.3|24110.3|92
1651571700000|2022-05-03 09:55:00|24145.3|24130.3|24120.3|24105.3|24147.8|24132.8|24110.3|24095.3|103
1651572000000|2022-05-03 10:00:00|24122.8|24107.8|24137.8|24122.8|24145.3|24130.3|24110.3|24095.3|108
1651572300000|2022-05-03 10:05:00|24135.3|24120.3|24117.8|24102.8|24137.8|24122.8|24102.8|24087.8|112
1651572600000|2022-05-03 10:10:00|24107.8|24092.8|24117.8|24102.8|24127.8|24112.8|24087.8|24072.8|153
1651572900000|2022-05-03 10:15:00|24112.8|24097.8|24082.8|24067.8|24122.8|24107.8|24080.3|24065.3|85
1651573200000|2022-05-03 10:20:00|24080.3|24065.3|24070.3|24055.3|24087.8|24072.8|24042.8|24027.8|156
1651573500000|2022-05-03 10:25:00|24067.8|24052.8|24062.8|24047.8|24077.8|24062.8|24045.3|24030.3|125
1651573800000|2022-05-03 10:30:00|24060.3|24045.3|24067.8|24052.8|24067.8|24052.8|24037.8|24022.8|95
1651574100000|2022-05-03 10:35:00|24065.3|24050.3|24060.3|24045.3|24077.8|24062.8|24052.8|24037.8|46
1651574400000|2022-05-03 10:40:00|24062.8|24047.8|24015.3|24000.3|24062.8|24047.8|24007.8|23992.8|128
1651574700000|2022-05-03 10:45:00|24012.8|23997.8|24022.8|24007.8|24022.8|24007.8|24000.3|23985.3|96
1651575000000|2022-05-03 10:50:00|24020.3|24005.3|24022.8|24007.8|24022.8|24007.8|24002.8|23987.8|61
1651575300000|2022-05-03 10:55:00|24020.3|24005.3|24015.3|24000.3|24032.8|24017.8|24012.8|23997.8|77
1651575600000|2022-05-03 11:00:00|24017.8|24002.8|24027.8|24012.8|24037.8|24022.8|24012.8|23997.8|48
1651575900000|2022-05-03 11:05:00|24030.3|24015.3|24022.8|24007.8|24035.3|24020.3|24017.8|24002.8|45
1651576200000|2022-05-03 11:10:00|24027.8|24012.8|24037.8|24022.8|24037.8|24022.8|24022.8|24007.8|32
1651576500000|2022-05-03 11:15:00|24040.3|24025.3|24042.8|24027.8|24057.8|24042.8|24037.8|24022.8|69
1651576800000|2022-05-03 11:20:00|24045.3|24030.3|24052.8|24037.8|24057.8|24042.8|24037.8|24022.8|78
1651577100000|2022-05-03 11:25:00|24055.3|24040.3|24080.3|24065.3|24080.3|24065.3|24047.8|24032.8|51
1651577400000|2022-05-03 11:30:00|24077.8|24062.8|24070.3|24055.3|24110.3|24095.3|24067.8|24052.8|1614
1651577700000|2022-05-03 11:35:00|24072.8|24057.8|24082.8|24067.8|24090.3|24075.3|24067.8|24052.8|55
1651578000000|2022-05-03 11:40:00|24079|24064|24081.5|24066.5|24089|24074|24074|24059|30
1651578300000|2022-05-03 11:45:00|24079|24064|24094|24079|24094|24079|24076.5|24061.5|80
1651578600000|2022-05-03 11:50:00|24096.5|24081.5|24104|24089|24104|24089|24079|24064|41
1651578900000|2022-05-03 11:55:00|24106.5|24091.5|24091.5|24076.5|24114|24099|24091.5|24076.5|34
1651579200000|2022-05-03 12:00:00|24094|24079|24119|24104|24124|24109|24094|24079|50
1651579500000|2022-05-03 12:05:00|24121.5|24106.5|24124|24109|24129|24114|24106.5|24091.5|44
1651579800000|2022-05-03 12:10:00|24121.5|24106.5|24114|24099|24129|24114|24111.5|24096.5|71
1651580100000|2022-05-03 12:15:00|24119|24104|24134|24119|24139|24124|24116.5|24101.5|139
1651580400000|2022-05-03 12:20:00|24139|24124|24124|24109|24139|24124|24119|24104|60
1651580700000|2022-05-03 12:25:00|24126.5|24111.5|24131.5|24116.5|24141.5|24126.5|24119|24104|47
1651581000000|2022-05-03 12:30:00|24129|24114|24136.5|24121.5|24139|24124|24114|24099|60
1651581300000|2022-05-03 12:35:00|24139|24124|24149|24134|24154|24139|24126.5|24111.5|84
1651581600000|2022-05-03 12:40:00|24151.5|24136.5|24161.5|24146.5|24164|24149|24144|24129|99
1651581900000|2022-05-03 12:45:00|24164|24149|24154|24139|24171.5|24156.5|24154|24139|90
1651582200000|2022-05-03 12:50:00|24156.5|24141.5|24149|24134|24159|24144|24134|24119|54
1651582500000|2022-05-03 12:55:00|24151.5|24136.5|24134|24119|24164|24149|24129|24114|65
1651582800000|2022-05-03 13:00:00|24136.5|24121.5|24129|24114|24136.5|24121.5|24114|24099|75
1651583100000|2022-05-03 13:05:00|24131.5|24116.5|24136.5|24121.5|24144|24129|24124|24109|56
1651583400000|2022-05-03 13:10:00|24134|24119|24124|24109|24134|24119|24114|24099|1073
1651583700000|2022-05-03 13:15:00|24121.5|24106.5|24124|24109|24134|24119|24114|24099|66
1651584000000|2022-05-03 13:20:00|24119|24104|24124|24109|24134|24119|24104|24089|74
1651584300000|2022-05-03 13:25:00|24121.5|24106.5|24139|24124|24141.5|24126.5|24119|24104|79
1651584600000|2022-05-03 13:30:00|24136.5|24121.5|24126.5|24111.5|24139|24124|24089|24074|278
1651584900000|2022-05-03 13:35:00|24124|24109|24104|24089|24134|24119|24086.5|24071.5|216
1651585200000|2022-05-03 13:40:00|24106.5|24091.5|24106.5|24091.5|24149|24134|24104|24089|173
1651585500000|2022-05-03 13:45:00|24104|24089|24106.5|24091.5|24129|24114|24089|24074|231
1651585800000|2022-05-03 13:50:00|24109|24094|24136.5|24121.5|24144|24129|24099|24084|133
1651586100000|2022-05-03 13:55:00|24139|24124|24144|24129|24154|24139|24124|24109|156
1651586400000|2022-05-03 14:00:00|24149|24134|24179|24164|24186.5|24171.5|24146.5|24131.5|170
1651586700000|2022-05-03 14:05:00|24181.5|24166.5|24124|24109|24184|24169|24116.5|24101.5|192
1651587000000|2022-05-03 14:10:00|24121.6|24106.6|24171.6|24156.6|24179.1|24164.1|24111.6|24096.6|146
1651587300000|2022-05-03 14:15:00|24174.1|24159.1|24161.6|24146.6|24176.6|24161.6|24129.1|24114.1|147
1651587600000|2022-05-03 14:20:00|24164.1|24149.1|24174.1|24159.1|24181.6|24166.6|24146.6|24131.6|109
1651587900000|2022-05-03 14:25:00|24176.6|24161.6|24194.1|24179.1|24204.1|24189.1|24169.1|24154.1|157
1651588200000|2022-05-03 14:30:00|24196.6|24181.6|24201.6|24186.6|24206.6|24191.6|24176.6|24161.6|142
1651588500000|2022-05-03 14:35:00|24204.1|24189.1|24176.6|24161.6|24206.6|24191.6|24176.6|24161.6|120
1651588800000|2022-05-03 14:40:00|24179.1|24164.1|24151.6|24136.6|24181.6|24166.6|24151.6|24136.6|132
1651589100000|2022-05-03 14:45:00|24146.6|24131.6|24136.6|24121.6|24156.6|24141.6|24126.6|24111.6|200
1651589400000|2022-05-03 14:50:00|24134.1|24119.1|24154.1|24139.1|24164.1|24149.1|24131.6|24116.6|188
1651589700000|2022-05-03 14:55:00|24156.6|24141.6|24186.6|24171.6|24191.6|24176.6|24154.1|24139.1|191
1651590000000|2022-05-03 15:00:00|24189.1|24174.1|24206.6|24191.6|24206.6|24191.6|24179.1|24164.1|191
1651590300000|2022-05-03 15:05:00|24211.6|24196.6|24221.6|24206.6|24231.6|24216.6|24201.6|24186.6|335
1651590600000|2022-05-03 15:10:00|24216.6|24201.6|24209.1|24194.1|24221.6|24206.6|24199.1|24184.1|112
1651590900000|2022-05-03 15:15:00|24211.6|24196.6|24214.1|24199.1|24216.6|24201.6|24191.6|24176.6|256
1651591200000|2022-05-03 15:20:00|24216.6|24201.6|24226.6|24211.6|24231.6|24216.6|24216.6|24201.6|236
1651591500000|2022-05-03 15:25:00|24231.6|24216.6|24216.6|24201.6|24231.6|24216.6|24196.6|24181.6|341
1651591800000|2022-05-03 15:30:00|24221.6|24206.6|24251.6|24236.6|24271.6|24256.6|24211.6|24196.6|762
1651592100000|2022-05-03 15:35:00|24254.1|24239.1|24201.6|24186.6|24256.6|24241.6|24186.6|24171.6|281
1651592400000|2022-05-03 15:40:00|24204.1|24189.1|24214.1|24199.1|24229.1|24214.1|24196.6|24181.6|88
1651592700000|2022-05-03 15:45:00|24211.6|24196.6|24199.1|24184.1|24224.1|24209.1|24194.1|24179.1|98
1651593000000|2022-05-03 15:50:00|24204.1|24179.1|24209.1|24189.1|24219.1|24199.1|24194.1|24174.1|56
1651593300000|2022-05-03 15:55:00|24204.1|24184.1|24224.1|24199.1|24234.1|24214.1|24204.1|24184.1|30
1651593600000|2022-05-03 16:00:00|24219.1|24204.1|24249.1|24224.1|24254.1|24234.1|24214.1|24194.1|72
1651593900000|2022-05-03 16:05:00|24244.1|24219.1|24169.1|24144.1|24244.1|24224.1|24164.1|24139.1|73
1651594200000|2022-05-03 16:10:00|24164.1|24139.1|24204.1|24179.1|24204.1|24184.1|24164.1|24139.1|16
1651594500000|2022-05-03 16:15:00|24199.1|24184.1|24209.1|24184.1|24214.1|24194.1|24189.1|24169.1|8
1651594800000|2022-05-03 16:20:00|24214.1|24189.1|24234.1|24214.1|24239.1|24219.1|24209.1|24184.1|9
1651595100000|2022-05-03 16:25:00|24239.1|24219.1|24199.1|24179.1|24244.1|24224.1|24199.1|24179.1|29
1651595400000|2022-05-03 16:30:00|24194.1|24174.1|24204.1|24179.1|24209.1|24184.1|24179.1|24159.1|35
1651595700000|2022-05-03 16:35:00|24199.1|24184.1|24209.1|24184.1|24229.1|24204.1|24189.1|24169.1|33
1651596000000|2022-05-03 16:40:00|24204.1|24189.1|24219.1|24194.1|24229.1|24209.1|24204.1|24179.1|23
1651596300000|2022-05-03 16:45:00|24214.1|24199.1|24209.1|24184.1|24229.1|24209.1|24199.1|24179.1|18
1651596600000|2022-05-03 16:50:00|24204.1|24189.1|24209.1|24184.1|24229.1|24204.1|24204.1|24179.1|1
1651596900000|2022-05-03 16:55:00|24204.1|24179.1|24219.1|24194.1|24224.1|24199.1|24184.1|24164.1|7
1651597200000|2022-05-03 17:00:00|24224.1|24199.1|24224.1|24199.1|24249.1|24224.1|24214.1|24194.1|11
1651597500000|2022-05-03 17:05:00|24219.1|24204.1|24239.1|24219.1|24249.1|24224.1|24214.1|24189.1|15
1651597800000|2022-05-03 17:10:00|24244.1|24224.1|24259.1|24234.1|24259.1|24239.1|24234.1|24214.1|13
1651598100000|2022-05-03 17:15:00|24264.1|24239.1|24259.1|24234.1|24269.1|24244.1|24249.1|24229.1|57
1651598400000|2022-05-03 17:20:00|24254.1|24239.1|24254.1|24229.1|24279.1|24259.1|24239.1|24219.1|43
1651598700000|2022-05-03 17:25:00|24249.1|24224.1|24249.1|24224.1|24259.1|24239.1|24229.1|24209.1|10
1651599000000|2022-05-03 17:30:00|24254.1|24229.1|24259.1|24239.1|24264.1|24239.1|24244.1|24219.1|12
1651599300000|2022-05-03 17:35:00|24254.1|24234.1|24264.1|24239.1|24264.1|24244.1|24244.1|24219.1|11
1651599600000|2022-05-03 17:40:00|24259.1|24234.1|24269.1|24244.1|24269.1|24249.1|24249.1|24224.1|6
1651599900000|2022-05-03 17:45:00|24274.1|24249.1|24264.1|24239.1|24274.1|24249.1|24254.1|24234.1|4
1651600200000|2022-05-03 17:50:00|24259.1|24234.1|24254.1|24234.1|24264.1|24239.1|24244.1|24224.1|16
1651600500000|2022-05-03 17:55:00|24259.1|24229.1|24254.1|24229.1|24264.1|24239.1|24249.1|24224.1|5
1651600800000|2022-05-03 18:00:00|24249.1|24224.1|24229.1|24204.1|24254.1|24229.1|24224.1|24199.1|20
1651601100000|2022-05-03 18:05:00|24224.1|24199.1|24229.1|24204.1|24229.1|24209.1|24214.1|24189.1|17
1651601400000|2022-05-03 18:10:00|24224.1|24199.1|24199.1|24174.1|24229.1|24204.1|24194.1|24169.1|16
1651601700000|2022-05-03 18:15:00|24194.1|24169.1|24179.1|24159.1|24194.1|24174.1|24169.1|24149.1|27
1651602000000|2022-05-03 18:20:00|24174.1|24154.1|24184.1|24164.1|24189.1|24169.1|24169.1|24144.1|12
1651602300000|2022-05-03 18:25:00|24189.1|24159.1|24171.6|24156.6|24189.1|24169.1|24169.1|24149.1|14
1651602600000|2022-05-03 18:30:00|24174.1|24159.1|24204.1|24189.1|24206.6|24191.6|24169.1|24154.1|10
1651602900000|2022-05-03 18:35:00|24201.6|24186.6|24199.1|24184.1|24241.6|24226.6|24191.6|24176.6|15
1651603200000|2022-05-03 18:40:00|24201.6|24186.6|24199.1|24184.1|24211.6|24196.6|24154.1|24139.1|57
1651603500000|2022-05-03 18:45:00|24201.6|24186.6|24214.1|24199.1|24219.1|24204.1|24166.6|24151.6|24
1651603800000|2022-05-03 18:50:00|24211.6|24196.6|24236.6|24221.6|24251.6|24236.6|24206.6|24191.6|19
1651604100000|2022-05-03 18:55:00|24239.1|24224.1|24271.6|24256.6|24274.1|24259.1|24229.1|24214.1|14
1651604400000|2022-05-03 19:00:00|24274.1|24259.1|24259.1|24244.1|24276.6|24261.6|24256.6|24241.6|7
1651604700000|2022-05-03 19:05:00|24256.6|24241.6|24279.1|24264.1|24286.6|24271.6|24256.6|24241.6|12
1651605000000|2022-05-03 19:10:00|24276.6|24261.6|24276.6|24261.6|24284.1|24269.1|24269.1|24254.1|13
1651605300000|2022-05-03 19:15:00|24279.1|24264.1|24244.1|24229.1|24284.1|24269.1|24244.1|24229.1|13
1651605600000|2022-05-03 19:20:00|24246.6|24231.6|24239.1|24224.1|24271.6|24256.6|24224.1|24209.1|23
1651605900000|2022-05-03 19:25:00|24241.6|24226.6|24251.6|24236.6|24254.1|24239.1|24224.1|24209.1|47
1651606200000|2022-05-03 19:30:00|24249.1|24234.1|24266.6|24251.6|24271.6|24256.6|24231.6|24216.6|41
1651606500000|2022-05-03 19:35:00|24264.1|24249.1|24229.1|24214.1|24271.6|24256.6|24216.6|24201.6|39
1651606800000|2022-05-03 19:40:00|24231.6|24216.6|24199.1|24184.1|24231.6|24216.6|24181.6|24166.6|27
1651607100000|2022-05-03 19:45:00|24196.6|24181.6|24181.6|24166.6|24219.1|24204.1|24179.1|24164.1|50
1651607400000|2022-05-03 19:50:00|24184.1|24169.1|24214.1|24199.1|24216.6|24201.6|24166.6|24151.6|51
1651607700000|2022-05-03 19:55:00|24216.6|24201.6|24239.1|24224.1|24239.1|24224.1|24211.6|24196.6|20
1651608000000|2022-05-03 20:00:00|24243.4|24203.4|24306.4|24266.4|24306.4|24266.4|24243.4|24203.4|0
1651608300000|2022-05-03 20:05:00|24306.5|24266.5|24281.7|24241.7|24320.7|24280.7|24281.7|24241.7|0
1651608600000|2022-05-03 20:10:00|24283|24243|24268.8|24228.8|24312.6|24272.6|24261.7|24221.7|0
1651608900000|2022-05-03 20:15:00|24270.1|24230.1|24271.4|24231.4|24286.2|24246.2|24261.7|24221.7|0
1651609200000|2022-05-03 20:20:00|24270.7|24230.7|24254.2|24214.2|24272|24232|24242.6|24202.6|0
1651609500000|2022-05-03 20:25:00|24254.1|24214.1|24258.7|24218.7|24265.7|24225.7|24251.6|24211.6|0
1651609800000|2022-05-03 20:30:00|24258.6|24218.6|24252.9|24212.9|24265.7|24225.7|24242.6|24202.6|0
1651610100000|2022-05-03 20:35:00|24253.5|24213.5|24254.2|24214.2|24258.7|24218.7|24249.7|24209.7|0
1651610400000|2022-05-03 20:40:00|24254.1|24214.1|24256.1|24216.1|24261.2|24221.2|24250.9|24210.9|0
1651610700000|2022-05-03 20:45:00|24256.2|24216.2|24255.5|24215.5|24267|24227|24249.7|24209.7|0
1651611000000|2022-05-03 20:50:00|24255.4|24215.4|24253.5|24213.5|24259.3|24219.3|24249.7|24209.7|0
1651611300000|2022-05-03 20:55:00|24252.9|24212.9|24273.5|24233.5|24274.1|24234.1|24252.9|24212.9|0
1651611600000|2022-05-03 21:00:00|24273.4|24233.4|24275.6|24235.6|24275.6|24235.6|24270.2|24230.2|0
1651611900000|2022-05-03 21:05:00|24275.7|24235.7|24281.4|24241.4|24281.4|24241.4|24275|24235|0
1651612200000|2022-05-03 21:10:00|24280.1|24240.1|24278.8|24238.8|24280.1|24240.1|24277.5|24237.5|0
1651612500000|2022-05-03 21:15:00|24278.2|24238.2|24278.8|24238.8|24279.5|24239.5|24278.2|24238.2|0
1651612800000|2022-05-03 21:20:00|24278.2|24238.2|24279.5|24239.5|24280.1|24240.1|24278.2|24238.2|0
1651613100000|2022-05-03 21:25:00|24278.8|24238.8|24279.5|24239.5|24279.5|24239.5|24278.8|24238.8|0
1651613400000|2022-05-03 21:30:00|24278.8|24238.8|24277.5|24237.5|24278.8|24238.8|24277.5|24237.5|0
1651613700000|2022-05-03 21:35:00|24276.9|24236.9|24280.1|24240.1|24280.1|24240.1|24276.9|24236.9|0
1651614000000|2022-05-03 21:40:00|24280.8|24240.8|24277.5|24237.5|24283.3|24243.3|24272.4|24232.4|0
1651614300000|2022-05-03 21:45:00|24277.6|24237.6|24275|24235|24279.5|24239.5|24275|24235|0
1651614600000|2022-05-03 21:50:00|24276.3|24236.3|24278.2|24238.2|24280.1|24240.1|24275|24235|0
1651614900000|2022-05-03 21:55:00|24277.5|24237.5|24278.8|24238.8|24280.1|24240.1|24277.5|24237.5|0
1651615200000|2022-05-03 22:00:00|24278.2|24238.2|24257.6|24217.6|24278.2|24238.2|24253.1|24213.1|0
1651615500000|2022-05-03 22:05:00|24258.9|24218.9|24271.1|24231.1|24275.6|24235.6|24258.9|24218.9|0
1651615800000|2022-05-03 22:10:00|24271.2|24231.2|24282.1|24242.1|24284.6|24244.6|24271.2|24231.2|0
1651616100000|2022-05-03 22:15:00|24281.4|24241.4|24275.6|24235.6|24288.5|24248.5|24274.3|24234.3|0
1651616400000|2022-05-03 22:20:00|24275|24235|24286.6|24246.6|24289.2|24249.2|24275|24235|0
1651616700000|2022-05-03 22:25:00|24287.2|24247.2|24287.9|24247.9|24296.9|24256.9|24284.6|24244.6|0
1651617000000|2022-05-03 22:30:00|24288.5|24248.5|24284.6|24244.6|24290.4|24250.4|24281.4|24241.4|0
1651617300000|2022-05-03 22:35:00|24284.7|24244.7|24280.1|24240.1|24290.4|24250.4|24280.1|24240.1|0
1651617600000|2022-05-03 22:40:00|24280.2|24240.2|24280.1|24240.1|24288.5|24248.5|24280.1|24240.1|0
1651617900000|2022-05-03 22:45:00|24279.5|24239.5|24280.1|24240.1|24284.6|24244.6|24274.3|24234.3|0
1651618200000|2022-05-03 22:50:00|24279.5|24239.5|24278.8|24238.8|24281.4|24241.4|24277.6|24237.6|0
1651618500000|2022-05-03 22:55:00|24278.9|24238.9|24269.8|24229.8|24281.4|24241.4|24269.8|24229.8|0
1651618800000|2022-05-03 23:00:00|24269.9|24229.9|24278.9|24238.9|24278.9|24238.9|24267.3|24227.3|0
1651619100000|2022-05-03 23:05:00|24277.6|24237.6|24271.2|24231.2|24278.9|24238.9|24268.6|24228.6|0
1651619400000|2022-05-03 23:10:00|24272.5|24232.5|24275.7|24235.7|24278.9|24238.9|24271.2|24231.2|0
1651619700000|2022-05-03 23:15:00|24276.3|24236.3|24277.6|24237.6|24282.8|24242.8|24275.7|24235.7|0
1651620000000|2022-05-03 23:20:00|24277.7|24237.7|24275.7|24235.7|24282.8|24242.8|24275.7|24235.7|0
1651620300000|2022-05-03 23:25:00|24275.8|24235.8|24275.7|24235.7|24278.9|24238.9|24275.7|24235.7|0
1651620600000|2022-05-03 23:30:00|24276.3|24236.3|24281.5|24241.5|24284.1|24244.1|24274.4|24234.4|0
1651620900000|2022-05-03 23:35:00|24282.1|24242.1|24281.1|24241.1|24282.8|24242.8|24275.3|24235.3|0
1651621200000|2022-05-03 23:40:00|24281|24241|24279.8|24239.8|24282.4|24242.4|24279.1|24239.1|0
1651621500000|2022-05-03 23:45:00|24279.1|24239.1|24292.6|24252.6|24293.9|24253.9|24276.6|24236.6|0
1651621800000|2022-05-03 23:50:00|24292.7|24252.7|24286.9|24246.9|24301|24261|24286.9|24246.9|0
1651622100000|2022-05-03 23:55:00|24287.5|24247.5|24286.9|24246.9|24288.8|24248.8|24281.1|24241.1|0
1651622400000|2022-05-04 00:00:00|24286.8|24246.8|24265|24225|24286.9|24246.9|24263.7|24223.7|0
1651622700000|2022-05-04 00:05:00|24266.9|24226.9|24275.3|24235.3|24275.3|24235.3|24265|24225|0
1651623000000|2022-05-04 00:10:00|24275.2|24235.2|24274|24234|24283.6|24243.6|24272.7|24232.7|0
1651623300000|2022-05-04 00:15:00|24274.6|24234.6|24257.1|24217.1|24275.3|24235.3|24238.2|24198.2|0
1651623600000|2022-05-04 00:20:00|24257|24217|24250.5|24210.5|24257.1|24217.1|24250.5|24210.5|0
1651623900000|2022-05-04 00:25:00|24250.4|24210.4|24244.3|24204.3|24256.9|24216.9|24237.9|24197.9|0
1651624200000|2022-05-04 00:30:00|24244.2|24204.2|24244.3|24204.3|24250.5|24210.5|24237.9|24197.9|0
1651624500000|2022-05-04 00:35:00|24244.2|24204.2|24250.6|24210.6|24257|24217|24244.2|24204.2|0
1651624800000|2022-05-04 00:40:00|24250.7|24210.7|24250.6|24210.6|24263.3|24223.3|24244.2|24204.2|0
1651625100000|2022-05-04 00:45:00|24256.9|24216.9|24250.6|24210.6|24263.4|24223.4|24250.6|24210.6|0
1651625400000|2022-05-04 00:50:00|24247.4|24207.4|24238|24198|24250.7|24210.7|24237.9|24197.9|0
1651625700000|2022-05-04 00:55:00|24238.1|24198.1|24244.4|24204.4|24244.5|24204.5|24238|24198|0
1651626000000|2022-05-04 01:00:00|24244.5|24204.5|24257.1|24217.1|24260.3|24220.3|24244.4|24204.4|0
1651626300000|2022-05-04 01:05:00|24260.2|24220.2|24257.1|24217.1|24263.5|24223.5|24257|24217|0
1651626600000|2022-05-04 01:10:00|24257|24217|24263.5|24223.5|24266.7|24226.7|24250.8|24210.8|0
1651626900000|2022-05-04 01:15:00|24263.6|24223.6|24263.7|24223.7|24270.2|24230.2|24254.1|24214.1|0
1651627200000|2022-05-04 01:20:00|24266.9|24226.9|24270|24230|24270.1|24230.1|24260.5|24220.5|0
1651627500000|2022-05-04 01:25:00|24263.7|24223.7|24276.5|24236.5|24276.5|24236.5|24263.7|24223.7|0
1651627800000|2022-05-04 01:30:00|24276.6|24236.6|24279.8|24239.8|24283|24243|24270.1|24230.1|0
1651628100000|2022-05-04 01:35:00|24282.9|24242.9|24276.7|24236.7|24286.3|24246.3|24276.5|24236.5|0
1651628400000|2022-05-04 01:40:00|24276.8|24236.8|24280|24240|24283.2|24243.2|24276.7|24236.7|0
1651628700000|2022-05-04 01:45:00|24283.1|24243.1|24276.8|24236.8|24289.4|24249.4|24270.4|24230.4|0
1651629000000|2022-05-04 01:50:00|24276.7|24236.7|24270.4|24230.4|24276.8|24236.8|24270.4|24230.4|0
1651629300000|2022-05-04 01:55:00|24270.5|24230.5|24264.2|24224.2|24270.5|24230.5|24264.1|24224.1|0
1651629600000|2022-05-04 02:00:00|24270.4|24230.4|24276.8|24236.8|24280.2|24240.2|24264.1|24224.1|0
1651629900000|2022-05-04 02:05:00|24276.9|24236.9|24270.6|24230.6|24277|24237|24264.3|24224.3|0
1651630200000|2022-05-04 02:10:00|24264.4|24224.4|24258|24218|24264.4|24224.4|24251.8|24211.8|0
1651630500000|2022-05-04 02:15:00|24251.8|24211.8|24264.4|24224.4|24264.4|24224.4|24251.8|24211.8|0
1651630800000|2022-05-04 02:20:00|24264.3|24224.3|24258|24218|24264.3|24224.3|24257.9|24217.9|0
1651631100000|2022-05-04 02:25:00|24258.1|24218.1|24258|24218|24258.1|24218.1|24254.9|24214.9|0
1651631400000|2022-05-04 02:30:00|24257.9|24217.9|24238.8|24198.8|24258|24218|24238.8|24198.8|0
1651631700000|2022-05-04 02:35:00|24238.9|24198.9|24238.9|24198.9|24245.3|24205.3|24232.5|24192.5|0
1651632000000|2022-05-04 02:40:00|24245.2|24205.2|24225.8|24185.8|24245.2|24205.2|24225.8|24185.8|0
1651632300000|2022-05-04 02:45:00|24225.9|24185.9|24225.5|24185.5|24232.2|24192.2|24225.5|24185.5|0
1651632600000|2022-05-04 02:50:00|24225.6|24185.6|24219.2|24179.2|24231.9|24191.9|24219.2|24179.2|0
1651632900000|2022-05-04 02:55:00|24219.3|24179.3|24219|24179|24225.5|24185.5|24218.9|24178.9|0
1651633200000|2022-05-04 03:00:00|24225.3|24185.3|24231.8|24191.8|24231.9|24191.9|24225.3|24185.3|0
1651633500000|2022-05-04 03:05:00|24228.7|24188.7|24231.8|24191.8|24238.2|24198.2|24228.7|24188.7|0
1651633800000|2022-05-04 03:10:00|24231.7|24191.7|24231.6|24191.6|24234.8|24194.8|24225.1|24185.1|0
1651634100000|2022-05-04 03:15:00|24231.7|24191.7|24238|24198|24238|24198|24231.7|24191.7|0
1651634400000|2022-05-04 03:20:00|24238.1|24198.1|24238.1|24198.1|24244.4|24204.4|24238|24198|0
1651634700000|2022-05-04 03:25:00|24244.3|24204.3|24235|24195|24250.8|24210.8|24235|24195|0
1651635000000|2022-05-04 03:30:00|24234.9|24194.9|24218.7|24178.7|24238.1|24198.1|24218.7|24178.7|0
1651635300000|2022-05-04 03:35:00|24215.6|24175.6|24212.5|24172.5|24218.9|24178.9|24212.4|24172.4|0
1651635600000|2022-05-04 03:40:00|24212.4|24172.4|24206.2|24166.2|24212.4|24172.4|24199.9|24159.9|0
1651635900000|2022-05-04 03:45:00|24203.1|24163.1|24199.9|24159.9|24206.4|24166.4|24199.9|24159.9|0
1651636200000|2022-05-04 03:50:00|24200|24160|24203.2|24163.2|24206.4|24166.4|24199.9|24159.9|0
1651636500000|2022-05-04 03:55:00|24200.1|24160.1|24206.4|24166.4|24206.4|24166.4|24200|24160|0
1651636800000|2022-05-04 04:00:00|24212.7|24172.7|24219.1|24179.1|24219.3|24179.3|24212.7|24172.7|0
1651637100000|2022-05-04 04:05:00|24219.2|24179.2|24219|24179|24219.2|24179.2|24212.8|24172.8|0
1651637400000|2022-05-04 04:10:00|24218.9|24178.9|24225.4|24185.4|24225.6|24185.6|24212.7|24172.7|0
1651637700000|2022-05-04 04:15:00|24225.5|24185.5|24231.9|24191.9|24232|24192|24225.4|24185.4|0
1651638000000|2022-05-04 04:20:00|24232|24192|24225.6|24185.6|24232|24192|24225.5|24185.5|0
1651638300000|2022-05-04 04:25:00|24225.5|24185.5|24225.6|24185.6|24225.6|24185.6|24225.5|24185.5|0
1651638600000|2022-05-04 04:30:00|24225.5|24185.5|24257.2|24217.2|24257.3|24217.3|24225.5|24185.5|0
1651638900000|2022-05-04 04:35:00|24254.1|24214.1|24254.2|24214.2|24257.3|24217.3|24247.8|24207.8|0
1651639200000|2022-05-04 04:40:00|24254.1|24214.1|24244.6|24204.6|24254.2|24214.2|24244.6|24204.6|0
1651639500000|2022-05-04 04:45:00|24241.4|24201.4|24238.3|24198.3|24241.5|24201.5|24238.2|24198.2|0
1651639800000|2022-05-04 04:50:00|24235.2|24195.2|24225.5|24185.5|24235.2|24195.2|24225.5|24185.5|0
1651640100000|2022-05-04 04:55:00|24225.4|24185.4|24225.3|24185.3|24225.4|24185.4|24222.1|24182.1|0
1651640400000|2022-05-04 05:00:00|24225.4|24185.4|24225.4|24185.4|24225.5|24185.5|24212.7|24172.7|0
1651640700000|2022-05-04 05:05:00|24225.3|24185.3|24232.1|24192.1|24232.1|24192.1|24219.1|24179.1|0
1651641000000|2022-05-04 05:10:00|24225.8|24185.8|24232|24192|24244.8|24204.8|24225.6|24185.6|0
1651641300000|2022-05-04 05:15:00|24232.1|24192.1|24225.5|24185.5|24232.1|24192.1|24219.1|24179.1|0
1651641600000|2022-05-04 05:20:00|24222.3|24182.3|24226|24186|24226.1|24186.1|24219|24179|0
1651641900000|2022-05-04 05:25:00|24226.1|24186.1|24232|24192|24232|24192|24219.3|24179.3|0
1651642200000|2022-05-04 05:30:00|24232.1|24192.1|24219.4|24179.4|24238.4|24198.4|24216.2|24176.2|0
1651642500000|2022-05-04 05:35:00|24216.3|24176.3|24213.1|24173.1|24219.5|24179.5|24213|24173|0
1651642800000|2022-05-04 05:40:00|24213|24173|24219.5|24179.5|24219.5|24179.5|24213|24173|0
1651643100000|2022-05-04 05:45:00|24221.3|24181.3|24212.6|24172.6|24225.3|24185.3|24199.9|24159.9|0
1651643400000|2022-05-04 05:50:00|24212.7|24172.7|24219|24179|24225.3|24185.3|24206.3|24166.3|0
1651643700000|2022-05-04 05:55:00|24220.2|24180.2|24225.4|24185.4|24225.5|24185.5|24219|24179|0
1651644000000|2022-05-04 06:00:00|24226.2|24186.2|24204.1|24189.1|24226.6|24211.6|24196.6|24179.8|17
1651644300000|2022-05-04 06:05:00|24206.6|24191.6|24219.1|24204.1|24231.6|24216.6|24194.1|24179.1|20
1651644600000|2022-05-04 06:10:00|24221.6|24206.6|24231.6|24216.6|24231.6|24216.6|24209.1|24194.1|32
1651644900000|2022-05-04 06:15:00|24234.1|24219.1|24259.1|24244.1|24261.6|24246.6|24231.6|24216.6|30
1651645200000|2022-05-04 06:20:00|24261.6|24246.6|24259.1|24244.1|24271.6|24256.6|24254.1|24239.1|27
1651645500000|2022-05-04 06:25:00|24261.6|24246.6|24249.1|24234.1|24269.1|24254.1|24244.1|24229.1|27
1651645800000|2022-05-04 06:30:00|24246.6|24231.6|24259.1|24244.1|24264.1|24249.1|24244.1|24229.1|5
1651646100000|2022-05-04 06:35:00|24256.6|24241.6|24256.6|24241.6|24256.6|24241.6|24246.6|24231.6|8
1651646400000|2022-05-04 06:40:00|24254.1|24239.1|24259.1|24244.1|24261.6|24246.6|24251.6|24236.6|9
1651646700000|2022-05-04 06:45:00|24261.6|24246.6|24246.6|24231.6|24266.6|24251.6|24239.1|24224.1|13
1651647000000|2022-05-04 06:50:00|24244.1|24229.1|24241.6|24226.6|24254.1|24239.1|24229.1|24214.1|11
1651647300000|2022-05-04 06:55:00|24239.1|24224.1|24254.1|24239.1|24254.1|24239.1|24236.6|24221.6|41
1651647600000|2022-05-04 07:00:00|24251.6|24236.6|24281.6|24266.6|24291.6|24276.6|24229.1|24214.1|442
1651647900000|2022-05-04 07:05:00|24284.1|24269.1|24306.6|24291.6|24306.6|24291.6|24264.1|24249.1|256
1651648200000|2022-05-04 07:10:00|24304.1|24289.1|24236.6|24221.6|24314.1|24299.1|24226.6|24211.6|251
1651648500000|2022-05-04 07:15:00|24234.1|24219.1|24214.1|24199.1|24249.1|24234.1|24196.6|24181.6|267
1651648800000|2022-05-04 07:20:00|24216.6|24201.6|24191.6|24176.6|24221.6|24206.6|24181.6|24166.6|166
1651649100000|2022-05-04 07:25:00|24186.6|24171.6|24206.6|24191.6|24219.1|24204.1|24171.6|24156.6|193
1651649400000|2022-05-04 07:30:00|24204.1|24189.1|24171.6|24156.6|24211.6|24196.6|24171.6|24156.6|169
1651649700000|2022-05-04 07:35:00|24174.1|24159.1|24164.1|24149.1|24181.6|24166.6|24151.6|24136.6|191
1651650000000|2022-05-04 07:40:00|24165.6|24150.6|24170.6|24155.6|24173.1|24158.1|24153.1|24138.1|151
1651650300000|2022-05-04 07:45:00|24168.1|24153.1|24183.1|24168.1|24193.1|24178.1|24168.1|24153.1|92
1651650600000|2022-05-04 07:50:00|24185.6|24170.6|24208.1|24193.1|24218.1|24203.1|24178.1|24163.1|140
1651650900000|2022-05-04 07:55:00|24203.1|24188.1|24188.1|24173.1|24208.1|24193.1|24183.1|24168.1|92
1651651200000|2022-05-04 08:00:00|24190.6|24175.6|24178.1|24163.1|24193.1|24178.1|24173.1|24158.1|97
1651651500000|2022-05-04 08:05:00|24175.6|24160.6|24213.1|24198.1|24220.6|24205.6|24163.1|24148.1|162
1651651800000|2022-05-04 08:10:00|24210.6|24195.6|24193.1|24178.1|24228.1|24213.1|24188.1|24173.1|118
1651652100000|2022-05-04 08:15:00|24190.6|24175.6|24160.6|24145.6|24193.1|24178.1|24160.6|24145.6|77
1651652400000|2022-05-04 08:20:00|24163.1|24148.1|24163.1|24148.1|24163.1|24148.1|24143.1|24128.1|105
1651652700000|2022-05-04 08:25:00|24168.1|24153.1|24185.6|24170.6|24190.6|24175.6|24165.6|24150.6|103
1651653000000|2022-05-04 08:30:00|24183.1|24168.1|24173.1|24158.1|24188.1|24173.1|24155.6|24140.6|119
1651653300000|2022-05-04 08:35:00|24168.1|24153.1|24173.1|24158.1|24178.1|24163.1|24148.1|24133.1|75
1651653600000|2022-05-04 08:40:00|24178.1|24163.1|24178.1|24163.1|24183.1|24168.1|24163.1|24148.1|37
1651653900000|2022-05-04 08:45:00|24175.6|24160.6|24173.1|24158.1|24188.1|24173.1|24168.1|24153.1|46
1651654200000|2022-05-04 08:50:00|24175.6|24160.6|24168.1|24153.1|24183.1|24168.1|24160.6|24145.6|61
1651654500000|2022-05-04 08:55:00|24170.6|24155.6|24163.1|24148.1|24188.1|24173.1|24160.6|24145.6|53
1651654800000|2022-05-04 09:00:00|24160.6|24145.6|24140.6|24125.6|24173.1|24158.1|24135.6|24120.6|160
1651655100000|2022-05-04 09:05:00|24138.1|24123.1|24118.1|24103.1|24148.1|24133.1|24115.6|24100.6|141
1651655400000|2022-05-04 09:10:00|24120.6|24105.6|24130.6|24115.6|24133.1|24118.1|24108.1|24093.1|135
1651655700000|2022-05-04 09:15:00|24128.1|24113.1|24125.6|24110.6|24143.1|24128.1|24123.1|24108.1|99
1651656000000|2022-05-04 09:20:00|24128.1|24113.1|24123.1|24108.1|24128.1|24113.1|24098.1|24083.1|182
1651656300000|2022-05-04 09:25:00|24120.6|24105.6|24118.1|24103.1|24128.1|24113.1|24105.6|24090.6|88
1651656600000|2022-05-04 09:30:00|24123.1|24108.1|24130.6|24115.6|24133.1|24118.1|24108.1|24093.1|78
1651656900000|2022-05-04 09:35:00|24133.1|24118.1|24118.1|24103.1|24133.1|24118.1|24113.1|24098.1|56
1651657200000|2022-05-04 09:40:00|24115.6|24100.6|24123.1|24108.1|24143.1|24128.1|24108.1|24093.1|76
1651657500000|2022-05-04 09:45:00|24125.6|24110.6|24133.1|24118.1|24133.1|24118.1|24113.1|24098.1|45
1651657800000|2022-05-04 09:50:00|24128.1|24113.1|24138.1|24123.1|24143.1|24128.1|24113.1|24098.1|56
1651658100000|2022-05-04 09:55:00|24140.6|24125.6|24143.1|24128.1|24148.1|24133.1|24128.1|24113.1|46
1651658400000|2022-05-04 10:00:00|24145.6|24130.6|24150.6|24135.6|24158.1|24143.1|24143.1|24128.1|36
1651658700000|2022-05-04 10:05:00|24148.1|24133.1|24163.1|24148.1|24165.6|24150.6|24143.1|24128.1|66
1651659000000|2022-05-04 10:10:00|24160.6|24145.6|24163.1|24148.1|24168.1|24153.1|24153.1|24138.1|72
1651659300000|2022-05-04 10:15:00|24165.6|24150.6|24168.1|24153.1|24168.1|24153.1|24143.1|24128.1|34
1651659600000|2022-05-04 10:20:00|24165.6|24150.6|24150.6|24135.6|24168.1|24153.1|24148.1|24133.1|51
1651659900000|2022-05-04 10:25:00|24148.1|24133.1|24140.6|24125.6|24155.6|24140.6|24138.1|24123.1|73
1651660200000|2022-05-04 10:30:00|24138.1|24123.1|24143.1|24128.1|24155.6|24140.6|24138.1|24123.1|54
1651660500000|2022-05-04 10:35:00|24148.1|24133.1|24158.1|24143.1|24165.6|24150.6|24140.6|24125.6|40
1651660800000|2022-05-04 10:40:00|24155.6|24140.6|24168.1|24153.1|24173.1|24158.1|24153.1|24138.1|29
1651661100000|2022-05-04 10:45:00|24170.6|24155.6|24173.1|24158.1|24183.1|24168.1|24163.1|24148.1|45
1651661400000|2022-05-04 10:50:00|24170.6|24155.6|24160.6|24145.6|24170.6|24155.6|24158.1|24143.1|32
1651661700000|2022-05-04 10:55:00|24158.1|24143.1|24163.1|24148.1|24178.1|24163.1|24158.1|24143.1|85
1651662000000|2022-05-04 11:00:00|24158.1|24143.1|24148.1|24133.1|24163.1|24148.1|24148.1|24133.1|87
1651662300000|2022-05-04 11:05:00|24145.6|24130.6|24150.6|24135.6|24153.1|24138.1|24138.1|24123.1|42
1651662600000|2022-05-04 11:10:00|24148.1|24133.1|24163.1|24148.1|24170.6|24155.6|24148.1|24133.1|62
1651662900000|2022-05-04 11:15:00|24165.6|24150.6|24160.6|24145.6|24170.6|24155.6|24158.1|24143.1|23
1651663200000|2022-05-04 11:20:00|24163.1|24148.1|24178.1|24163.1|24180.6|24165.6|24153.1|24138.1|43
1651663500000|2022-05-04 11:25:00|24180.6|24165.6|24178.1|24163.1|24183.1|24168.1|24173.1|24158.1|22
1651663800000|2022-05-04 11:30:00|24175.6|24160.6|24183.1|24168.1|24183.1|24168.1|24168.1|24153.1|35
1651664100000|2022-05-04 11:35:00|24185.6|24170.6|24183.1|24168.1|24188.1|24173.1|24148.1|24133.1|252
1651664400000|2022-05-04 11:40:00|24180.3|24165.3|24172.8|24157.8|24180.3|24165.3|24160.3|24145.3|69
1651664700000|2022-05-04 11:45:00|24175.3|24160.3|24165.3|24150.3|24175.3|24160.3|24157.8|24142.8|61
1651665000000|2022-05-04 11:50:00|24167.8|24152.8|24160.3|24145.3|24170.3|24155.3|24160.3|24145.3|61
1651665300000|2022-05-04 11:55:00|24165.3|24150.3|24145.3|24130.3|24165.3|24150.3|24145.3|24130.3|60
1651665600000|2022-05-04 12:00:00|24147.8|24132.8|24157.8|24142.8|24165.3|24150.3|24145.3|24130.3|46
1651665900000|2022-05-04 12:05:00|24155.3|24140.3|24155.3|24140.3|24162.8|24147.8|24155.3|24140.3|71
1651666200000|2022-05-04 12:10:00|24160.3|24145.3|24172.8|24157.8|24172.8|24157.8|24155.3|24140.3|41
1651666500000|2022-05-04 12:15:00|24170.3|24155.3|24175.3|24160.3|24180.3|24165.3|24160.3|24145.3|35
1651666800000|2022-05-04 12:20:00|24172.8|24157.8|24157.8|24142.8|24175.3|24160.3|24155.3|24140.3|49
1651667100000|2022-05-04 12:25:00|24160.3|24145.3|24155.3|24140.3|24165.3|24150.3|24145.3|24130.3|41
1651667400000|2022-05-04 12:30:00|24157.8|24142.8|24147.8|24132.8|24162.8|24147.8|24147.8|24132.8|87
1651667700000|2022-05-04 12:35:00|24150.3|24135.3|24150.3|24135.3|24160.3|24145.3|24145.3|24130.3|35
1651668000000|2022-05-04 12:40:00|24145.3|24130.3|24130.3|24115.3|24150.3|24135.3|24125.3|24110.3|85
1651668300000|2022-05-04 12:45:00|24132.8|24117.8|24125.3|24110.3|24145.3|24130.3|24120.3|24105.3|88
1651668600000|2022-05-04 12:50:00|24130.3|24115.3|24110.3|24095.3|24130.3|24115.3|24110.3|24095.3|33
1651668900000|2022-05-04 12:55:00|24107.8|24092.8|24105.3|24090.3|24120.3|24105.3|24100.3|24085.3|50
1651669200000|2022-05-04 13:00:00|24107.8|24092.8|24122.8|24107.8|24125.3|24110.3|24105.3|24090.3|56
1651669500000|2022-05-04 13:05:00|24125.3|24110.3|24130.3|24115.3|24135.3|24120.3|24115.3|24100.3|57
1651669800000|2022-05-04 13:10:00|24125.3|24110.3|24120.3|24105.3|24137.8|24122.8|24115.3|24100.3|52
1651670100000|2022-05-04 13:15:00|24115.3|24100.3|24135.3|24120.3|24140.3|24125.3|24115.3|24100.3|82
1651670400000|2022-05-04 13:20:00|24137.8|24122.8|24140.3|24125.3|24150.3|24135.3|24135.3|24120.3|57
1651670700000|2022-05-04 13:25:00|24142.8|24127.8|24140.3|24125.3|24155.3|24140.3|24132.8|24117.8|76
1651671000000|2022-05-04 13:30:00|24137.8|24122.8|24117.8|24102.8|24150.3|24135.3|24105.3|24090.3|160
1651671300000|2022-05-04 13:35:00|24115.3|24100.3|24117.8|24102.8|24130.3|24115.3|24105.3|24090.3|149
1651671600000|2022-05-04 13:40:00|24115.3|24100.3|24125.3|24110.3|24137.8|24122.8|24112.8|24097.8|52
1651671900000|2022-05-04 13:45:00|24127.8|24112.8|24120.3|24105.3|24137.8|24122.8|24105.3|24090.3|120
1651672200000|2022-05-04 13:50:00|24122.8|24107.8|24090.3|24075.3|24122.8|24107.8|24087.8|24072.8|149
1651672500000|2022-05-04 13:55:00|24092.8|24077.8|24085.3|24070.3|24097.8|24082.8|24085.3|24070.3|87
1651672800000|2022-05-04 14:00:00|24090.3|24075.3|24060.3|24045.3|24095.3|24080.3|24060.3|24045.3|216
1651673100000|2022-05-04 14:05:00|24062.8|24047.8|24050.3|24035.3|24065.3|24050.3|24037.8|24022.8|218
1651673400000|2022-05-04 14:10:00|24048.2|24033.2|24023.2|24008.2|24058.2|24043.2|24023.2|24008.2|216
1651673700000|2022-05-04 14:15:00|24018.2|24003.2|24013.2|23998.2|24028.2|24013.2|24003.2|23988.2|216
1651674000000|2022-05-04 14:20:00|24015.7|24000.7|24013.2|23998.2|24023.2|24008.2|23998.2|23983.2|183
1651674300000|2022-05-04 14:25:00|24008.2|23993.2|24020.7|24005.7|24023.2|24008.2|23998.2|23983.2|183
1651674600000|2022-05-04 14:30:00|24018.2|24003.2|23993.2|23978.2|24023.2|24008.2|23988.2|23973.2|266
1651674900000|2022-05-04 14:35:00|23995.7|23980.7|24003.2|23988.2|24008.2|23993.2|23988.2|23973.2|107
1651675200000|2022-05-04 14:40:00|24005.7|23990.7|23993.2|23978.2|24013.2|23998.2|23978.2|23963.2|160
1651675500000|2022-05-04 14:45:00|23998.2|23983.2|24003.2|23988.2|24015.7|24000.7|23995.7|23980.7|94
1651675800000|2022-05-04 14:50:00|24000.7|23985.7|23978.2|23963.2|24003.2|23988.2|23973.2|23958.2|162
1651676100000|2022-05-04 14:55:00|23973.2|23958.2|23970.7|23955.7|23978.2|23963.2|23955.7|23940.7|174
1651676400000|2022-05-04 15:00:00|23968.2|23953.2|23948.2|23933.2|23973.2|23958.2|23943.2|23928.2|148
1651676700000|2022-05-04 15:05:00|23950.7|23935.7|23943.2|23928.2|23958.2|23943.2|23938.2|23923.2|146
1651677000000|2022-05-04 15:10:00|23945.7|23930.7|23925.7|23910.7|23948.2|23933.2|23918.2|23903.2|218
1651677300000|2022-05-04 15:15:00|23923.2|23908.2|23935.7|23920.7|23935.7|23920.7|23913.2|23898.2|246
1651677600000|2022-05-04 15:20:00|23933.2|23918.2|23918.2|23903.2|23938.2|23923.2|23918.2|23903.2|175
1651677900000|2022-05-04 15:25:00|23915.7|23900.7|23908.2|23893.2|23928.2|23913.2|23898.2|23883.2|286
1651678200000|2022-05-04 15:30:00|23900.7|23885.7|23903.2|23888.2|23913.2|23898.2|23873.2|23858.2|469
1651678500000|2022-05-04 15:35:00|23900.7|23885.7|23923.2|23908.2|23925.7|23910.7|23900.7|23885.7|336
1651678800000|2022-05-04 15:40:00|23925.7|23910.7|23918.2|23903.2|23933.2|23918.2|23903.2|23888.2|144
1651679100000|2022-05-04 15:45:00|23913.2|23898.2|23970.7|23955.7|23975.7|23960.7|23913.2|23898.2|98
1651679400000|2022-05-04 15:50:00|23975.7|23950.7|23970.7|23950.7|23975.7|23950.7|23950.7|23930.7|44
1651679700000|2022-05-04 15:55:00|23975.7|23955.7|23965.7|23940.7|23980.7|23960.7|23955.7|23930.7|30
1651680000000|2022-05-04 16:00:00|23970.7|23945.7|23945.7|23925.7|23970.7|23950.7|23940.7|23920.7|35
1651680300000|2022-05-04 16:05:00|23940.7|23920.7|23970.7|23950.7|23975.7|23955.7|23940.7|23920.7|32
1651680600000|2022-05-04 16:10:00|23965.7|23945.7|23965.7|23945.7|23975.7|23955.7|23950.7|23930.7|24
1651680900000|2022-05-04 16:15:00|23970.7|23950.7|23990.7|23965.7|23990.7|23970.7|23960.7|23935.7|21
1651681200000|2022-05-04 16:20:00|23985.7|23970.7|24015.7|23995.7|24025.7|24005.7|23985.7|23965.7|58
1651681500000|2022-05-04 16:25:00|24020.7|24000.7|24025.7|24005.7|24030.7|24010.7|24010.7|23990.7|25
1651681800000|2022-05-04 16:30:00|24030.7|24010.7|24030.7|24010.7|24035.7|24010.7|24025.7|24005.7|5
1651682100000|2022-05-04 16:35:00|24035.7|24015.7|24045.7|24020.7|24045.7|24025.7|24030.7|24005.7|32
1651682400000|2022-05-04 16:40:00|24040.7|24025.7|24040.7|24015.7|24045.7|24025.7|24030.7|24010.7|12
1651682700000|2022-05-04 16:45:00|24035.7|24020.7|24025.7|24000.7|24040.7|24020.7|24020.7|24000.7|11
1651683000000|2022-05-04 16:50:00|24020.7|23995.7|24040.7|24015.7|24040.7|24015.7|24010.7|23990.7|22
1651683300000|2022-05-04 16:55:00|24035.7|24010.7|24040.7|24020.7|24040.7|24020.7|24020.7|24000.7|20
1651683600000|2022-05-04 17:00:00|24045.7|24025.7|24040.7|24015.7|24055.7|24035.7|24035.7|24010.7|35
1651683900000|2022-05-04 17:05:00|24035.7|24010.7|24030.7|24005.7|24040.7|24020.7|24025.7|24005.7|11
1651684200000|2022-05-04 17:10:00|24025.7|24000.7|24015.7|23990.7|24025.7|24005.7|24005.7|23980.7|28
1651684500000|2022-05-04 17:15:00|24020.7|23995.7|24025.7|24005.7|24030.7|24010.7|24015.7|23990.7|6
1651684800000|2022-05-04 17:20:00|24030.7|24010.7|24030.7|24005.7|24035.7|24015.7|24015.7|23990.7|2
1651685100000|2022-05-04 17:25:00|24025.7|24010.7|24015.7|23990.7|24030.7|24010.7|24010.7|23990.7|2
1651685400000|2022-05-04 17:30:00|24010.7|23995.7|24030.7|24005.7|24030.7|24005.7|24000.7|23980.7|12
1651685700000|2022-05-04 17:35:00|24035.7|24010.7|24010.7|23985.7|24035.7|24015.7|24000.7|23980.7|9
1651686000000|2022-05-04 17:40:00|24005.7|23990.7|24030.7|24005.7|24035.7|24010.7|24000.7|23980.7|37
1651686300000|2022-05-04 17:45:00|24025.7|24010.7|24030.7|24005.7|24030.7|24010.7|24015.7|23995.7|14
1651686600000|2022-05-04 17:50:00|24025.7|24000.7|24035.7|24010.7|24035.7|24015.7|24015.7|23995.7|11
1651686900000|2022-05-04 17:55:00|24030.7|24015.7|24025.7|24000.7|24069.7|24045.7|24025.7|24000.7|44
1651687200000|2022-05-04 18:00:00|24029.7|24001.7|24065.7|24040.7|24084.7|24060.7|24017.2|23989.2|98
1651687500000|2022-05-04 18:05:00|24069.7|24041.7|24040.7|24015.7|24080.7|24055.7|23995.7|23970.7|67
1651687800000|2022-05-04 18:10:00|24045.7|24020.7|24030.7|24010.7|24055.7|24030.7|24015.7|23990.7|31
1651688100000|2022-05-04 18:15:00|24035.7|24005.7|24000.7|23980.7|24035.7|24015.7|23995.7|23970.7|22
1651688400000|2022-05-04 18:20:00|23995.7|23975.7|24005.7|23980.7|24015.7|23990.7|23965.7|23940.7|44
1651688700000|2022-05-04 18:25:00|24010.7|23985.7|24055.7|24040.7|24085.7|24060.7|24000.7|23975.7|21
1651689000000|2022-05-04 18:30:00|24058.2|24043.2|23938.2|23923.2|24075.7|24060.7|23920.7|23905.7|151
1651689300000|2022-05-04 18:35:00|23935.7|23920.7|23985.7|23970.7|24010.7|23995.7|23918.2|23903.2|90
1651689600000|2022-05-04 18:40:00|23988.2|23973.2|24070.7|24055.7|24098.2|24083.2|23970.7|23955.7|122
1651689900000|2022-05-04 18:45:00|24073.2|24058.2|24140.7|24125.7|24173.2|24158.2|24070.7|24055.7|126
1651690200000|2022-05-04 18:50:00|24145.7|24130.7|24190.7|24175.7|24193.2|24178.2|24123.2|24108.2|110
1651690500000|2022-05-04 18:55:00|24188.2|24173.2|24185.7|24170.7|24205.7|24190.7|24160.7|24145.7|105
1651690800000|2022-05-04 19:00:00|24188.2|24173.2|24205.7|24190.7|24220.7|24205.7|24180.7|24165.7|87
1651691100000|2022-05-04 19:05:00|24208.2|24193.2|24223.2|24208.2|24235.7|24220.7|24190.7|24175.7|93
1651691400000|2022-05-04 19:10:00|24225.7|24210.7|24288.2|24273.2|24290.7|24275.7|24223.2|24208.2|120
1651691700000|2022-05-04 19:15:00|24285.7|24270.7|24288.2|24273.2|24323.2|24308.2|24270.7|24255.7|110
1651692000000|2022-05-04 19:20:00|24285.7|24270.7|24315.7|24300.7|24323.2|24308.2|24283.2|24268.2|97
1651692300000|2022-05-04 19:25:00|24318.2|24303.2|24338.2|24323.2|24343.2|24328.2|24310.7|24295.7|71
1651692600000|2022-05-04 19:30:00|24335.7|24320.7|24368.2|24353.2|24370.7|24355.7|24330.7|24315.7|57
1651692900000|2022-05-04 19:35:00|24363.2|24348.2|24365.7|24350.7|24370.7|24355.7|24348.2|24333.2|57
1651693200000|2022-05-04 19:40:00|24368.2|24353.2|24375.7|24360.7|24380.7|24365.7|24348.2|24333.2|77
1651693500000|2022-05-04 19:45:00|24373.2|24358.2|24400.7|24385.7|24400.7|24385.7|24360.7|24345.7|52
1651693800000|2022-05-04 19:50:00|24403.2|24388.2|24410.7|24395.7|24428.2|24413.2|24398.2|24383.2|104
1651694100000|2022-05-04 19:55:00|24408.2|24393.2|24413.2|24398.2|24435.7|24420.7|24390.7|24375.7|97
1651694400000|2022-05-04 20:00:00|24428.1|24388.1|24404.8|24364.8|24433.1|24393.1|24402.2|24362.2|0
1651694700000|2022-05-04 20:05:00|24404.7|24364.7|24406.1|24366.1|24420.1|24380.1|24400.3|24360.3|0
1651695000000|2022-05-04 20:10:00|24407.3|24367.3|24385.4|24345.4|24411.8|24371.8|24381.5|24341.5|0
1651695300000|2022-05-04 20:15:00|24384.1|24344.1|24380.3|24340.3|24387.3|24347.3|24375.8|24335.8|0
1651695600000|2022-05-04 20:20:00|24381.5|24341.5|24379.2|24339.2|24391.1|24351.1|24377.9|24337.9|0
1651695900000|2022-05-04 20:25:00|24377.9|24337.9|24375.4|24335.4|24388.2|24348.2|24375.4|24335.4|0
1651696200000|2022-05-04 20:30:00|24375.2|24335.2|24367.1|24327.1|24375.4|24335.4|24367.1|24327.1|0
1651696500000|2022-05-04 20:35:00|24368.3|24328.3|24370.3|24330.3|24372.8|24332.8|24362.6|24322.6|0
1651696800000|2022-05-04 20:40:00|24371.5|24331.5|24370|24330|24374.1|24334.1|24367.1|24327.1|0
1651697100000|2022-05-04 20:45:00|24368.8|24328.8|24364.9|24324.9|24373.2|24333.2|24363|24323|0
1651697400000|2022-05-04 20:50:00|24365|24325|24367.5|24327.5|24371.9|24331.9|24363.7|24323.7|0
1651697700000|2022-05-04 20:55:00|24367.4|24327.4|24367.5|24327.5|24368.8|24328.8|24363|24323|0
1651698000000|2022-05-04 21:00:00|24368.1|24328.1|24375.8|24335.8|24377.7|24337.7|24366.8|24326.8|0
1651698300000|2022-05-04 21:05:00|24375.9|24335.9|24377.9|24337.9|24382.4|24342.4|24375.8|24335.8|0
1651698600000|2022-05-04 21:10:00|24378.6|24338.6|24381.1|24341.1|24381.1|24341.1|24378.5|24338.5|0
1651698900000|2022-05-04 21:15:00|24381.7|24341.7|24384.3|24344.3|24384.9|24344.9|24381.7|24341.7|0
1651699200000|2022-05-04 21:20:00|24384.9|24344.9|24382|24342|24384.9|24344.9|24381.7|24341.7|0
1651699500000|2022-05-04 21:25:00|24383.2|24343.2|24384.5|24344.5|24385.2|24345.2|24380|24340|0
1651699800000|2022-05-04 21:30:00|24384.6|24344.6|24386.4|24346.4|24387.7|24347.7|24384.6|24344.6|0
1651700100000|2022-05-04 21:35:00|24385.8|24345.8|24385.8|24345.8|24385.8|24345.8|24385.8|24345.8|0
1651700400000|2022-05-04 21:40:00|24385.7|24345.7|24380.9|24340.9|24385.7|24345.7|24380.9|24340.9|0
1651700700000|2022-05-04 21:45:00|24381.5|24341.5|24377.4|24337.4|24381.5|24341.5|24376.5|24336.5|0
1651701000000|2022-05-04 21:50:00|24378|24338|24376.7|24336.7|24378.6|24338.6|24376.7|24336.7|0
1651701300000|2022-05-04 21:55:00|24376.1|24336.1|24376.1|24336.1|24377.4|24337.4|24374.8|24334.8|0
1651701600000|2022-05-04 22:00:00|24376.3|24336.3|24385.7|24345.7|24388.9|24348.9|24371|24331|0
1651701900000|2022-05-04 22:05:00|24385|24345|24385|24345|24388.2|24348.2|24379.9|24339.9|0
1651702200000|2022-05-04 22:10:00|24383.8|24343.8|24396.5|24356.5|24400.4|24360.4|24381.2|24341.2|0
1651702500000|2022-05-04 22:15:00|24395.3|24355.3|24407.4|24367.4|24407.4|24367.4|24395.3|24355.3|0
1651702800000|2022-05-04 22:20:00|24407.5|24367.5|24408.7|24368.7|24417.6|24377.6|24406.8|24366.8|0
1651703100000|2022-05-04 22:25:00|24407.4|24367.4|24404.9|24364.9|24410.6|24370.6|24402.9|24362.9|0
1651703400000|2022-05-04 22:30:00|24406.1|24366.1|24389.5|24349.5|24406.1|24366.1|24386.3|24346.3|0
1651703700000|2022-05-04 22:35:00|24388.2|24348.2|24375.4|24335.4|24388.2|24348.2|24371|24331|0
1651704000000|2022-05-04 22:40:00|24374.2|24334.2|24362.7|24322.7|24374.2|24334.2|24360.1|24320.1|0
1651704300000|2022-05-04 22:45:00|24363.9|24323.9|24363.9|24323.9|24368.4|24328.4|24362.7|24322.7|0
1651704600000|2022-05-04 22:50:00|24364|24324|24350.1|24310.1|24369.7|24329.7|24346.3|24306.3|0
1651704900000|2022-05-04 22:55:00|24350.8|24310.8|24328.1|24288.1|24354.6|24314.6|24326.9|24286.9|0
1651705200000|2022-05-04 23:00:00|24328.2|24288.2|24334.3|24294.3|24336.2|24296.2|24327.3|24287.3|0
1651705500000|2022-05-04 23:05:00|24334.4|24294.4|24336.9|24296.9|24339.4|24299.4|24332.4|24292.4|0
1651705800000|2022-05-04 23:10:00|24337.5|24297.5|24338.2|24298.2|24343.9|24303.9|24336.9|24296.9|0
1651706100000|2022-05-04 23:15:00|24338.1|24298.1|24335.8|24295.8|24340.1|24300.1|24334.5|24294.5|0
1651706400000|2022-05-04 23:20:00|24337.1|24297.1|24331.3|24291.3|24337.1|24297.1|24328.8|24288.8|0
1651706700000|2022-05-04 23:25:00|24330.7|24290.7|24330|24290|24332.6|24292.6|24328.8|24288.8|0
1651707000000|2022-05-04 23:30:00|24330.1|24290.1|24326.2|24286.2|24331.3|24291.3|24324.3|24284.3|0
1651707300000|2022-05-04 23:35:00|24327.5|24287.5|24320.4|24280.4|24332.6|24292.6|24319.2|24279.2|0
1651707600000|2022-05-04 23:40:00|24319.2|24279.2|24326.2|24286.2|24327.5|24287.5|24319.2|24279.2|0
1651707900000|2022-05-04 23:45:00|24324.9|24284.9|24324.3|24284.3|24327.5|24287.5|24323|24283|0
1651708200000|2022-05-04 23:50:00|24324.9|24284.9|24332.6|24292.6|24334.5|24294.5|24324.9|24284.9|0
1651708500000|2022-05-04 23:55:00|24332|24292|24331.3|24291.3|24335.8|24295.8|24330|24290|0
1651708800000|2022-05-05 00:00:00|24331.4|24291.4|24332.6|24292.6|24338.4|24298.4|24330|24290|0
1651709100000|2022-05-05 00:05:00|24334.5|24294.5|24330|24290|24335.1|24295.1|24324.3|24284.3|0
1651709400000|2022-05-05 00:10:00|24329.4|24289.4|24334.3|24294.3|24334.9|24294.9|24323.6|24283.6|0
1651709700000|2022-05-05 00:15:00|24333.7|24293.7|24335.1|24295.1|24344.3|24304.3|24316.3|24276.3|0
1651710000000|2022-05-05 00:20:00|24335|24295|24360.4|24320.4|24367|24327|24328.8|24288.8|0
1651710300000|2022-05-05 00:25:00|24360.5|24320.5|24360.1|24320.1|24366.8|24326.8|24353.9|24313.9|0
1651710600000|2022-05-05 00:30:00|24360.2|24320.2|24379.2|24339.2|24385.5|24345.5|24353.9|24313.9|0
1651710900000|2022-05-05 00:35:00|24382.3|24342.3|24385.4|24345.4|24391.7|24351.7|24379|24339|0
1651711200000|2022-05-05 00:40:00|24385.3|24345.3|24366.6|24326.6|24385.4|24345.4|24366.5|24326.5|0
1651711500000|2022-05-05 00:45:00|24366.5|24326.5|24398.6|24358.6|24404.8|24364.8|24366.5|24326.5|0
1651711800000|2022-05-05 00:50:00|24398.5|24358.5|24392.2|24352.2|24398.6|24358.6|24386|24346|0
1651712100000|2022-05-05 00:55:00|24386|24346|24392.4|24352.4|24392.5|24352.5|24385.9|24345.9|0
1651712400000|2022-05-05 01:00:00|24392.5|24352.5|24392.4|24352.4|24398.7|24358.7|24392.3|24352.3|0
1651712700000|2022-05-05 01:05:00|24392.5|24352.5|24386.1|24346.1|24398.7|24358.7|24386.1|24346.1|0
1651713000000|2022-05-05 01:10:00|24386.2|24346.2|24386.1|24346.1|24392.4|24352.4|24386.1|24346.1|0
1651713300000|2022-05-05 01:15:00|24386|24346|24386.1|24346.1|24386.1|24346.1|24373.4|24333.4|0
1651713600000|2022-05-05 01:20:00|24379.9|24339.9|24398.8|24358.8|24398.8|24358.8|24379.8|24339.8|0
1651713900000|2022-05-05 01:25:00|24398.9|24358.9|24399.1|24359.1|24405.3|24365.3|24398.8|24358.8|0
1651714200000|2022-05-05 01:30:00|24399|24359|24392.6|24352.6|24405.6|24365.6|24386.5|24346.5|0
1651714500000|2022-05-05 01:35:00|24392.7|24352.7|24389.6|24349.6|24392.7|24352.7|24386.3|24346.3|0
1651714800000|2022-05-05 01:40:00|24386.5|24346.5|24367.3|24327.3|24392.7|24352.7|24367.2|24327.2|0
1651715100000|2022-05-05 01:45:00|24367.4|24327.4|24354.7|24314.7|24367.5|24327.5|24354.6|24314.6|0
1651715400000|2022-05-05 01:50:00|24354.6|24314.6|24335.9|24295.9|24354.7|24314.7|24335.9|24295.9|0
1651715700000|2022-05-05 01:55:00|24342.1|24302.1|24348.6|24308.6|24354.8|24314.8|24342.1|24302.1|0
1651716000000|2022-05-05 02:00:00|24348.5|24308.5|24354.5|24314.5|24360.9|24320.9|24348.3|24308.3|0
1651716300000|2022-05-05 02:05:00|24354.4|24314.4|24373.3|24333.3|24379.5|24339.5|24354.4|24314.4|0
1651716600000|2022-05-05 02:10:00|24379.5|24339.5|24376.3|24336.3|24379.6|24339.6|24373.1|24333.1|0
1651716900000|2022-05-05 02:15:00|24379.4|24339.4|24379.5|24339.5|24385.7|24345.7|24379.4|24339.4|0
1651717200000|2022-05-05 02:20:00|24379.4|24339.4|24354.2|24314.2|24379.4|24339.4|24354.2|24314.2|0
1651717500000|2022-05-05 02:25:00|24354.3|24314.3|24360.7|24320.7|24360.7|24320.7|24354.2|24314.2|0
1651717800000|2022-05-05 02:30:00|24360.8|24320.8|24354.4|24314.4|24360.8|24320.8|24354.3|24314.3|0
1651718100000|2022-05-05 02:35:00|24354.3|24314.3|24360.2|24320.2|24360.2|24320.2|24348|24308|0
1651718400000|2022-05-05 02:40:00|24360.3|24320.3|24360.3|24320.3|24360.4|24320.4|24354|24314|0
1651718700000|2022-05-05 02:45:00|24360.2|24320.2|24366.6|24326.6|24366.6|24326.6|24360.2|24320.2|0
1651719000000|2022-05-05 02:50:00|24366.5|24326.5|24366.5|24326.5|24372.9|24332.9|24366.5|24326.5|0
1651719300000|2022-05-05 02:55:00|24366.6|24326.6|24366.3|24326.3|24372.8|24332.8|24366.3|24326.3|0
1651719600000|2022-05-05 03:00:00|24366.4|24326.4|24378.8|24338.8|24382.3|24342.3|24366.4|24326.4|0
1651719900000|2022-05-05 03:05:00|24378.9|24338.9|24391.6|24351.6|24391.6|24351.6|24372.5|24332.5|0
1651720200000|2022-05-05 03:10:00|24394.7|24354.7|24397.7|24357.7|24397.8|24357.8|24391.4|24351.4|0
1651720500000|2022-05-05 03:15:00|24398.7|24358.7|24404.1|24364.1|24405|24365|24397.7|24357.7|0
1651720800000|2022-05-05 03:20:00|24404|24364|24416.6|24376.6|24416.6|24376.6|24397.7|24357.7|0
1651721100000|2022-05-05 03:25:00|24415.4|24375.4|24422.9|24382.9|24422.9|24382.9|24410.3|24370.3|0
1651721400000|2022-05-05 03:30:00|24420.5|24380.5|24416.5|24376.5|24422.9|24382.9|24413.4|24373.4|0
1651721700000|2022-05-05 03:35:00|24414.2|24374.2|24413.4|24373.4|24422.9|24382.9|24410.2|24370.2|0
1651722000000|2022-05-05 03:40:00|24414.6|24374.6|24416.6|24376.6|24422.9|24382.9|24410.2|24370.2|0
1651722300000|2022-05-05 03:45:00|24415.4|24375.4|24415.5|24375.5|24421.7|24381.7|24415.4|24375.4|0
1651722600000|2022-05-05 03:50:00|24418.6|24378.6|24409.2|24369.2|24421.7|24381.7|24409.2|24369.2|0
1651722900000|2022-05-05 03:55:00|24409.3|24369.3|24414.7|24374.7|24414.7|24374.7|24408.3|24368.3|0
1651723200000|2022-05-05 04:00:00|24422|24382|24428.3|24388.3|24428.3|24388.3|24418.8|24378.8|0
1651723500000|2022-05-05 04:05:00|24428.2|24388.2|24428.2|24388.2|24428.2|24388.2|24422|24382|0
1651723800000|2022-05-05 04:10:00|24425.9|24385.9|24428.3|24388.3|24428.3|24388.3|24421.9|24381.9|0
1651724100000|2022-05-05 04:15:00|24424|24384|24424|24384|24427.1|24387.1|24420.8|24380.8|0
1651724400000|2022-05-05 04:20:00|24427.1|24387.1|24427.1|24387.1|24427.1|24387.1|24424|24384|0
1651724700000|2022-05-05 04:25:00|24427.2|24387.2|24420.9|24380.9|24427.2|24387.2|24420.9|24380.9|0
1651725000000|2022-05-05 04:30:00|24421|24381|24421|24381|24427.2|24387.2|24420.9|24380.9|0
1651725300000|2022-05-05 04:35:00|24427.2|24387.2|24427.5|24387.5|24427.6|24387.6|24421.2|24381.2|0
1651725600000|2022-05-05 04:40:00|24427.4|24387.4|24433.9|24393.9|24434|24394|24421.2|24381.2|0
1651725900000|2022-05-05 04:45:00|24434|24394|24434|24394|24434|24394|24433.9|24393.9|0
1651726200000|2022-05-05 04:50:00|24433.9|24393.9|24434.9|24394.9|24441.2|24401.2|24433.9|24393.9|0
1651726500000|2022-05-05 04:55:00|24415.5|24375.5|24402.2|24362.2|24415.6|24375.6|24393.1|24353.1|0
1651726800000|2022-05-05 05:00:00|24402.3|24362.3|24419.8|24379.8|24419.9|24379.9|24402.2|24362.2|0
1651727100000|2022-05-05 05:05:00|24419.7|24379.7|24406.6|24366.6|24426|24386|24406.6|24366.6|0
1651727400000|2022-05-05 05:10:00|24406.7|24366.7|24418.6|24378.6|24418.6|24378.6|24406.6|24366.6|0
1651727700000|2022-05-05 05:15:00|24418.7|24378.7|24418.7|24378.7|24425|24385|24418.6|24378.6|0
1651728000000|2022-05-05 05:20:00|24418.6|24378.6|24424.9|24384.9|24431.6|24391.6|24418.6|24378.6|0
1651728300000|2022-05-05 05:25:00|24425|24385|24401.5|24361.5|24425|24385|24395.2|24355.2|0
1651728600000|2022-05-05 05:30:00|24403.4|24363.4|24420.5|24380.5|24426.8|24386.8|24402.2|24362.2|0
1651728900000|2022-05-05 05:35:00|24422.9|24382.9|24420.5|24380.5|24439.5|24399.5|24420.4|24380.4|0
1651729200000|2022-05-05 05:40:00|24420.4|24380.4|24423.6|24383.6|24433.1|24393.1|24414.2|24374.2|0
1651729500000|2022-05-05 05:45:00|24426.2|24386.2|24394.7|24354.7|24426.2|24386.2|24394.4|24354.4|0
1651729800000|2022-05-05 05:50:00|24394.6|24354.6|24388.6|24348.6|24394.9|24354.9|24382.1|24342.1|0
1651730100000|2022-05-05 05:55:00|24388.7|24348.7|24395.2|24355.2|24395.2|24355.2|24382.4|24342.4|0
1651730400000|2022-05-05 06:00:00|24401.4|24361.4|24460.7|24445.7|24468.2|24453.2|24376.2|24336.2|156
1651730700000|2022-05-05 06:05:00|24463.2|24448.2|24438.2|24423.2|24463.2|24448.2|24433.2|24418.2|78
1651731000000|2022-05-05 06:10:00|24440.7|24425.7|24460.7|24445.7|24480.7|24465.7|24440.7|24425.7|40
1651731300000|2022-05-05 06:15:00|24458.2|24443.2|24483.2|24468.2|24488.2|24473.2|24455.7|24440.7|52
1651731600000|2022-05-05 06:20:00|24478.2|24463.2|24448.2|24433.2|24483.2|24468.2|24445.7|24430.7|58
1651731900000|2022-05-05 06:25:00|24445.7|24430.7|24415.7|24400.7|24453.2|24438.2|24405.7|24390.7|92
1651732200000|2022-05-05 06:30:00|24418.2|24403.2|24438.2|24423.2|24440.7|24425.7|24413.2|24398.2|23
1651732500000|2022-05-05 06:35:00|24440.7|24425.7|24455.7|24440.7|24463.2|24448.2|24435.7|24420.7|27
1651732800000|2022-05-05 06:40:00|24458.2|24443.2|24450.7|24435.7|24473.2|24458.2|24450.7|24435.7|30
1651733100000|2022-05-05 06:45:00|24453.2|24438.2|24455.7|24440.7|24463.2|24448.2|24448.2|24433.2|14
1651733400000|2022-05-05 06:50:00|24453.2|24438.2|24493.2|24478.2|24503.2|24488.2|24453.2|24438.2|105
1651733700000|2022-05-05 06:55:00|24495.7|24480.7|24450.7|24435.7|24503.2|24488.2|24450.7|24435.7|66
1651734000000|2022-05-05 07:00:00|24445.7|24430.7|24470.7|24455.7|24485.7|24470.7|24405.7|24390.7|622
1651734300000|2022-05-05 07:05:00|24473.2|24458.2|24428.2|24413.2|24488.2|24473.2|24413.2|24398.2|756
1651734600000|2022-05-05 07:10:00|24430.7|24415.7|24378.2|24363.2|24438.2|24423.2|24378.2|24363.2|549
1651734900000|2022-05-05 07:15:00|24375.7|24360.7|24388.2|24373.2|24415.7|24400.7|24373.2|24358.2|280
1651735200000|2022-05-05 07:20:00|24390.7|24375.7|24348.2|24333.2|24403.2|24388.2|24343.2|24328.2|250
1651735500000|2022-05-05 07:25:00|24343.2|24328.2|24343.2|24328.2|24368.2|24353.2|24328.2|24313.2|352
1651735800000|2022-05-05 07:30:00|24345.7|24330.7|24345.7|24330.7|24368.2|24353.2|24340.7|24325.7|218
1651736100000|2022-05-05 07:35:00|24343.2|24328.2|24308.2|24293.2|24368.2|24353.2|24298.2|24283.2|205
1651736400000|2022-05-05 07:40:00|24307.1|24292.1|24339.6|24324.6|24349.6|24334.6|24304.6|24289.6|205
1651736700000|2022-05-05 07:45:00|24337.1|24322.1|24307.1|24292.1|24339.6|24324.6|24307.1|24292.1|130
1651737000000|2022-05-05 07:50:00|24302.1|24287.1|24297.1|24282.1|24317.1|24302.1|24282.1|24267.1|260
1651737300000|2022-05-05 07:55:00|24299.6|24284.6|24337.1|24322.1|24337.1|24322.1|24289.6|24274.6|277
1651737600000|2022-05-05 08:00:00|24334.6|24319.6|24287.1|24272.1|24347.1|24332.1|24282.1|24267.1|289
1651737900000|2022-05-05 08:05:00|24284.6|24269.6|24262.1|24247.1|24307.1|24292.1|24257.1|24242.1|156
1651738200000|2022-05-05 08:10:00|24267.1|24252.1|24289.6|24274.6|24302.1|24287.1|24247.1|24232.1|150
1651738500000|2022-05-05 08:15:00|24292.1|24277.1|24284.6|24269.6|24314.6|24299.6|24269.6|24254.6|119
1651738800000|2022-05-05 08:20:00|24282.1|24267.1|24297.1|24282.1|24302.1|24287.1|24282.1|24267.1|77
1651739100000|2022-05-05 08:25:00|24292.1|24277.1|24264.6|24249.6|24292.1|24277.1|24262.1|24247.1|74
1651739400000|2022-05-05 08:30:00|24262.1|24247.1|24227.1|24212.1|24269.6|24254.6|24227.1|24212.1|151
1651739700000|2022-05-05 08:35:00|24229.6|24214.6|24199.6|24184.6|24237.1|24222.1|24197.1|24182.1|146
1651740000000|2022-05-05 08:40:00|24197.1|24182.1|24167.1|24152.1|24202.1|24187.1|24157.1|24142.1|226
1651740300000|2022-05-05 08:45:00|24162.1|24147.1|24187.1|24172.1|24192.1|24177.1|24152.1|24137.1|151
1651740600000|2022-05-05 08:50:00|24184.6|24169.6|24139.6|24124.6|24187.1|24172.1|24139.6|24124.6|145
1651740900000|2022-05-05 08:55:00|24142.1|24127.1|24157.1|24142.1|24162.1|24147.1|24134.6|24119.6|99
1651741200000|2022-05-05 09:00:00|24162.1|24147.1|24167.1|24152.1|24172.1|24157.1|24149.6|24134.6|91
1651741500000|2022-05-05 09:05:00|24164.6|24149.6|24149.6|24134.6|24164.6|24149.6|24147.1|24132.1|58
1651741800000|2022-05-05 09:10:00|24147.1|24132.1|24172.1|24157.1|24184.6|24169.6|24147.1|24132.1|214
1651742100000|2022-05-05 09:15:00|24167.1|24152.1|24187.1|24172.1|24187.1|24172.1|24159.6|24144.6|102
1651742400000|2022-05-05 09:20:00|24189.6|24174.6|24132.1|24117.1|24192.1|24177.1|24119.6|24104.6|148
1651742700000|2022-05-05 09:25:00|24129.6|24114.6|24149.6|24134.6|24172.1|24157.1|24127.1|24112.1|67
1651743000000|2022-05-05 09:30:00|24147.1|24132.1|24152.1|24137.1|24172.1|24157.1|24142.1|24127.1|86
1651743300000|2022-05-05 09:35:00|24157.1|24142.1|24162.1|24147.1|24172.1|24157.1|24149.6|24134.6|51
1651743600000|2022-05-05 09:40:00|24157.1|24142.1|24192.1|24177.1|24192.1|24177.1|24157.1|24142.1|104
1651743900000|2022-05-05 09:45:00|24189.6|24174.6|24177.1|24162.1|24194.6|24179.6|24177.1|24162.1|57
1651744200000|2022-05-05 09:50:00|24179.6|24164.6|24174.6|24159.6|24192.1|24177.1|24172.1|24157.1|54
1651744500000|2022-05-05 09:55:00|24177.1|24162.1|24192.1|24177.1|24197.1|24182.1|24167.1|24152.1|51
1651744800000|2022-05-05 10:00:00|24194.6|24179.6|24207.1|24192.1|24207.1|24192.1|24184.6|24169.6|89
1651745100000|2022-05-05 10:05:00|24202.1|24187.1|24212.1|24197.1|24212.1|24197.1|24187.1|24172.1|77
1651745400000|2022-05-05 10:10:00|24207.1|24192.1|24222.1|24207.1|24227.1|24212.1|24202.1|24187.1|85
1651745700000|2022-05-05 10:15:00|24219.6|24204.6|24197.1|24182.1|24222.1|24207.1|24197.1|24182.1|62
1651746000000|2022-05-05 10:20:00|24194.6|24179.6|24207.1|24192.1|24217.1|24202.1|24182.1|24167.1|66
1651746300000|2022-05-05 10:25:00|24212.1|24197.1|24232.1|24217.1|24237.1|24222.1|24207.1|24192.1|72
1651746600000|2022-05-05 10:30:00|24234.6|24219.6|24217.1|24202.1|24237.1|24222.1|24202.1|24187.1|76
1651746900000|2022-05-05 10:35:00|24219.6|24204.6|24229.6|24214.6|24232.1|24217.1|24207.1|24192.1|63
1651747200000|2022-05-05 10:40:00|24232.1|24217.1|24237.1|24222.1|24237.1|24222.1|24227.1|24212.1|42
1651747500000|2022-05-05 10:45:00|24239.6|24224.6|24232.1|24217.1|24239.6|24224.6|24227.1|24212.1|65
1651747800000|2022-05-05 10:50:00|24234.6|24219.6|24254.6|24239.6|24262.1|24247.1|24234.6|24219.6|66
1651748100000|2022-05-05 10:55:00|24257.1|24242.1|24237.1|24222.1|24257.1|24242.1|24232.1|24217.1|75
1651748400000|2022-05-05 11:00:00|24239.6|24224.6|24249.6|24234.6|24252.1|24237.1|24209.6|24194.6|148
1651748700000|2022-05-05 11:05:00|24247.1|24232.1|24242.1|24227.1|24264.6|24249.6|24229.6|24214.6|95
1651749000000|2022-05-05 11:10:00|24244.6|24229.6|24229.6|24214.6|24257.1|24242.1|24227.1|24212.1|80
1651749300000|2022-05-05 11:15:00|24227.1|24212.1|24217.1|24202.1|24242.1|24227.1|24212.1|24197.1|54
1651749600000|2022-05-05 11:20:00|24214.6|24199.6|24209.6|24194.6|24219.6|24204.6|24194.6|24179.6|118
1651749900000|2022-05-05 11:25:00|24207.1|24192.1|24194.6|24179.6|24219.6|24204.6|24187.1|24172.1|42
1651750200000|2022-05-05 11:30:00|24192.1|24177.1|24212.1|24197.1|24217.1|24202.1|24192.1|24177.1|98
1651750500000|2022-05-05 11:35:00|24214.6|24199.6|24204.6|24189.6|24232.1|24217.1|24204.6|24189.6|63
1651750800000|2022-05-05 11:40:00|24202|24187|24222|24207|24234.5|24219.5|24199.5|24184.5|69
1651751100000|2022-05-05 11:45:00|24219.5|24204.5|24239.5|24224.5|24247|24232|24214.5|24199.5|61
1651751400000|2022-05-05 11:50:00|24242|24227|24224.5|24209.5|24254.5|24239.5|24219.5|24204.5|51
1651751700000|2022-05-05 11:55:00|24227|24212|24229.5|24214.5|24234.5|24219.5|24219.5|24204.5|43
1651752000000|2022-05-05 12:00:00|24227|24212|24234.5|24219.5|24244.5|24229.5|24224.5|24209.5|81
1651752300000|2022-05-05 12:05:00|24237|24222|24252|24237|24254.5|24239.5|24234.5|24219.5|55
1651752600000|2022-05-05 12:10:00|24254.5|24239.5|24247|24232|24259.5|24244.5|24239.5|24224.5|85
1651752900000|2022-05-05 12:15:00|24244.5|24229.5|24229.5|24214.5|24247|24232|24222|24207|83
1651753200000|2022-05-05 12:20:00|24227|24212|24204.5|24189.5|24234.5|24219.5|24202|24187|152
1651753500000|2022-05-05 12:25:00|24207|24192|24222|24207|24234.5|24219.5|24204.5|24189.5|89
1651753800000|2022-05-05 12:30:00|24224.5|24209.5|24234.5|24219.5|24237|24222|24214.5|24199.5|2072
1651754100000|2022-05-05 12:35:00|24239.5|24224.5|24224.5|24209.5|24249.5|24234.5|24224.5|24209.5|141
1651754400000|2022-05-05 12:40:00|24219.5|24204.5|24202|24187|24229.5|24214.5|24199.5|24184.5|51
1651754700000|2022-05-05 12:45:00|24204.5|24189.5|24199.5|24184.5|24217|24202|24194.5|24179.5|552
1651755000000|2022-05-05 12:50:00|24202|24187|24192|24177|24204.5|24189.5|24187|24172|62
1651755300000|2022-05-05 12:55:00|24189.5|24174.5|24187|24172|24199.5|24184.5|24174.5|24159.5|77
1651755600000|2022-05-05 13:00:00|24184.5|24169.5|24149.5|24134.5|24189.5|24174.5|24144.5|24129.5|96
1651755900000|2022-05-05 13:05:00|24147|24132|24144.5|24129.5|24149.5|24134.5|24129.5|24114.5|151
1651756200000|2022-05-05 13:10:00|24142|24127|24129.5|24114.5|24144.5|24129.5|24109.5|24094.5|87
1651756500000|2022-05-05 13:15:00|24134.5|24119.5|24109.5|24094.5|24139.5|24124.5|24107|24092|119
1651756800000|2022-05-05 13:20:00|24112|24097|24124.5|24109.5|24139.5|24124.5|24109.5|24094.5|109
1651757100000|2022-05-05 13:25:00|24127|24112|24124.5|24109.5|24134.5|24119.5|24117|24102|89
1651757400000|2022-05-05 13:30:00|24129.5|24114.5|24132|24117|24144.5|24129.5|24104.5|24089.5|195
1651757700000|2022-05-05 13:35:00|24129.5|24114.5|24109.5|24094.5|24139.5|24124.5|24094.5|24079.5|188
1651758000000|2022-05-05 13:40:00|24107|24092|24077|24062|24129.5|24114.5|24074.5|24059.5|133
1651758300000|2022-05-05 13:45:00|24074.5|24059.5|24089.5|24074.5|24099.5|24084.5|24059.5|24044.5|137
1651758600000|2022-05-05 13:50:00|24087|24072|24064.5|24049.5|24104.5|24089.5|24059.5|24044.5|151
1651758900000|2022-05-05 13:55:00|24062|24047|24044.5|24029.5|24074.5|24059.5|24024.5|24009.5|231
1651759200000|2022-05-05 14:00:00|24042|24027|24009.5|23994.5|24054.5|24039.5|24009.5|23994.5|154
1651759500000|2022-05-05 14:05:00|24004.5|23989.5|23984.5|23969.5|24029.5|24014.5|23962|23947|378
1651759800000|2022-05-05 14:10:00|23987.1|23972.1|23997.1|23982.1|23997.1|23982.1|23962.1|23947.1|218
1651760100000|2022-05-05 14:15:00|23994.6|23979.6|23994.6|23979.6|24012.1|23997.1|23974.6|23959.6|157
1651760400000|2022-05-05 14:20:00|23992.1|23977.1|23917.1|23902.1|23992.1|23977.1|23912.1|23897.1|243
1651760700000|2022-05-05 14:25:00|23922.1|23907.1|23912.1|23897.1|23947.1|23932.1|23912.1|23897.1|177
1651761000000|2022-05-05 14:30:00|23909.6|23894.6|23897.1|23882.1|23919.6|23904.6|23882.1|23867.1|2130
1651761300000|2022-05-05 14:35:00|23902.1|23887.1|23877.1|23862.1|23912.1|23897.1|23877.1|23862.1|394
1651761600000|2022-05-05 14:40:00|23874.6|23859.6|23912.1|23897.1|23917.1|23902.1|23867.1|23852.1|254
1651761900000|2022-05-05 14:45:00|23914.6|23899.6|23844.6|23829.6|23927.1|23912.1|23844.6|23829.6|237
1651762200000|2022-05-05 14:50:00|23847.1|23832.1|23827.1|23812.1|23867.1|23852.1|23807.1|23792.1|346
1651762500000|2022-05-05 14:55:00|23824.6|23809.6|23877.1|23862.1|23882.1|23867.1|23824.6|23809.6|359
1651762800000|2022-05-05 15:00:00|23872.1|23857.1|23817.1|23802.1|23877.1|23862.1|23812.1|23797.1|281
1651763100000|2022-05-05 15:05:00|23814.6|23799.6|23777.1|23762.1|23822.1|23807.1|23747.1|23732.1|370
1651763400000|2022-05-05 15:10:00|23772.1|23757.1|23762.1|23747.1|23777.1|23762.1|23752.1|23737.1|219
1651763700000|2022-05-05 15:15:00|23759.6|23744.6|23732.1|23717.1|23759.6|23744.6|23712.1|23697.1|321
1651764000000|2022-05-05 15:20:00|23734.6|23719.6|23712.1|23697.1|23737.1|23722.1|23709.6|23694.6|359
1651764300000|2022-05-05 15:25:00|23714.6|23699.6|23757.1|23742.1|23757.1|23742.1|23697.1|23682.1|337
1651764600000|2022-05-05 15:30:00|23752.1|23737.1|23767.1|23752.1|23804.6|23789.6|23724.6|23709.6|593
1651764900000|2022-05-05 15:35:00|23772.1|23757.1|23787.1|23772.1|23812.1|23797.1|23762.1|23747.1|279
1651765200000|2022-05-05 15:40:00|23789.6|23774.6|23789.6|23774.6|23802.1|23787.1|23779.6|23764.6|53
1651765500000|2022-05-05 15:45:00|23787.1|23772.1|23739.6|23724.6|23792.1|23777.1|23734.6|23719.6|83
1651765800000|2022-05-05 15:50:00|23744.6|23719.6|23639.6|23619.6|23744.6|23724.6|23639.6|23619.6|175
1651766100000|2022-05-05 15:55:00|23644.6|23624.6|23639.6|23614.6|23664.6|23639.6|23634.6|23609.6|85
1651766400000|2022-05-05 16:00:00|23634.6|23609.6|23634.6|23609.6|23639.6|23614.6|23569.6|23549.6|136
1651766700000|2022-05-05 16:05:00|23629.6|23614.6|23679.6|23654.6|23684.6|23659.6|23629.6|23609.6|37
1651767000000|2022-05-05 16:10:00|23674.6|23649.6|23689.6|23664.6|23719.6|23694.6|23654.6|23634.6|35
1651767300000|2022-05-05 16:15:00|23684.6|23669.6|23714.6|23689.6|23714.6|23694.6|23669.6|23644.6|60
1651767600000|2022-05-05 16:20:00|23719.6|23694.6|23679.6|23654.6|23724.6|23704.6|23674.6|23649.6|25
1651767900000|2022-05-05 16:25:00|23674.6|23659.6|23704.6|23679.6|23729.6|23709.6|23674.6|23659.6|39
1651768200000|2022-05-05 16:30:00|23694.6|23674.6|23699.6|23674.6|23724.6|23704.6|23689.6|23664.6|17
1651768500000|2022-05-05 16:35:00|23694.6|23669.6|23679.6|23659.6|23699.6|23679.6|23659.6|23639.6|38
1651768800000|2022-05-05 16:40:00|23674.6|23654.6|23679.6|23654.6|23684.6|23664.6|23659.6|23634.6|30
1651769100000|2022-05-05 16:45:00|23674.6|23659.6|23679.6|23659.6|23689.6|23669.6|23659.6|23634.6|39
1651769400000|2022-05-05 16:50:00|23684.6|23664.6|23734.6|23709.6|23734.6|23709.6|23679.6|23659.6|37
1651769700000|2022-05-05 16:55:00|23739.6|23714.6|23749.6|23729.6|23754.6|23734.6|23729.6|23704.6|33
1651770000000|2022-05-05 17:00:00|23754.6|23734.6|23774.6|23749.6|23794.6|23769.6|23749.6|23724.6|38
1651770300000|2022-05-05 17:05:00|23769.6|23754.6|23789.6|23764.6|23804.6|23784.6|23769.6|23744.6|28
1651770600000|2022-05-05 17:10:00|23784.6|23769.6|23754.6|23729.6|23789.6|23769.6|23749.6|23724.6|27
1651770900000|2022-05-05 17:15:00|23759.6|23734.6|23759.6|23739.6|23774.6|23749.6|23729.6|23709.6|17
1651771200000|2022-05-05 17:20:00|23764.6|23734.6|23759.6|23739.6|23774.6|23754.6|23739.6|23719.6|11
1651771500000|2022-05-05 17:25:00|23764.6|23734.6|23769.6|23744.6|23774.6|23749.6|23739.6|23719.6|27
1651771800000|2022-05-05 17:30:00|23764.6|23739.6|23749.6|23729.6|23764.6|23739.6|23729.6|23709.6|29
1651772100000|2022-05-05 17:35:00|23754.6|23724.6|23769.6|23749.6|23814.6|23789.6|23749.6|23724.6|71
1651772400000|2022-05-05 17:40:00|23774.6|23744.6|23769.6|23744.6|23799.6|23779.6|23749.6|23729.6|27
1651772700000|2022-05-05 17:45:00|23774.6|23749.6|23734.6|23714.6|23784.6|23764.6|23734.6|23714.6|6
1651773000000|2022-05-05 17:50:00|23739.6|23719.6|23724.6|23699.6|23739.6|23719.6|23709.6|23689.6|19
1651773300000|2022-05-05 17:55:00|23729.6|23704.6|23724.6|23704.6|23734.6|23709.6|23704.6|23679.6|8
1651773600000|2022-05-05 18:00:00|23719.6|23699.6|23714.6|23689.6|23729.6|23709.6|23699.6|23679.6|10
1651773900000|2022-05-05 18:05:00|23719.6|23694.6|23739.6|23714.6|23749.6|23724.6|23704.6|23679.6|8
1651774200000|2022-05-05 18:10:00|23744.6|23719.6|23719.6|23699.6|23749.6|23724.6|23704.6|23679.6|11
1651774500000|2022-05-05 18:15:00|23714.6|23694.6|23784.6|23759.6|23784.6|23759.6|23714.6|23694.6|12
1651774800000|2022-05-05 18:20:00|23789.6|23764.6|23709.6|23689.6|23789.6|23769.6|23699.6|23674.6|20
1651775100000|2022-05-05 18:25:00|23704.6|23684.6|23677.1|23662.1|23714.6|23694.6|23677.1|23659.6|10
1651775400000|2022-05-05 18:30:00|23679.6|23664.6|23664.6|23649.6|23692.1|23677.1|23654.6|23639.6|12
1651775700000|2022-05-05 18:35:00|23662.1|23647.1|23679.6|23664.6|23684.6|23669.6|23654.6|23639.6|13
1651776000000|2022-05-05 18:40:00|23677.1|23662.1|23684.6|23669.6|23694.6|23679.6|23662.1|23647.1|6
1651776300000|2022-05-05 18:45:00|23687.1|23672.1|23697.1|23682.1|23717.1|23702.1|23682.1|23667.1|17
1651776600000|2022-05-05 18:50:00|23694.6|23679.6|23694.6|23679.6|23742.1|23727.1|23689.6|23674.6|18
1651776900000|2022-05-05 18:55:00|23692.1|23677.1|23692.1|23677.1|23697.1|23682.1|23674.6|23659.6|11
1651777200000|2022-05-05 19:00:00|23689.6|23674.6|23654.6|23639.6|23702.1|23687.1|23649.6|23634.6|18
1651777500000|2022-05-05 19:05:00|23657.1|23642.1|23639.6|23624.6|23667.1|23652.1|23624.6|23609.6|38
1651777800000|2022-05-05 19:10:00|23642.1|23627.1|23609.6|23594.6|23649.6|23634.6|23604.6|23589.6|9
1651778100000|2022-05-05 19:15:00|23607.1|23592.1|23632.1|23617.1|23632.1|23617.1|23602.1|23587.1|45
1651778400000|2022-05-05 19:20:00|23629.6|23614.6|23607.1|23592.1|23634.6|23619.6|23599.6|23584.6|17
1651778700000|2022-05-05 19:25:00|23609.6|23594.6|23592.1|23577.1|23634.6|23619.6|23577.1|23562.1|28
1651779000000|2022-05-05 19:30:00|23594.6|23579.6|23609.6|23594.6|23624.6|23609.6|23574.6|23559.6|36
1651779300000|2022-05-05 19:35:00|23612.1|23597.1|23632.1|23617.1|23649.6|23634.6|23599.6|23584.6|50
1651779600000|2022-05-05 19:40:00|23634.6|23619.6|23639.6|23624.6|23659.6|23644.6|23627.1|23612.1|25
1651779900000|2022-05-05 19:45:00|23642.1|23627.1|23599.6|23584.6|23667.1|23652.1|23592.1|23577.1|39
1651780200000|2022-05-05 19:50:00|23604.6|23589.6|23672.1|23657.1|23724.6|23709.6|23604.6|23589.6|92
1651780500000|2022-05-05 19:55:00|23674.6|23659.6|23714.6|23699.6|23722.1|23707.1|23674.6|23659.6|17
1651780800000|2022-05-05 20:00:00|23727.8|23687.8|23748|23708|23764.6|23724.6|23712.7|23672.7|0
1651781100000|2022-05-05 20:05:00|23747.3|23707.3|23745.4|23705.4|23758.9|23718.9|23714|23674|0
1651781400000|2022-05-05 20:10:00|23746.7|23706.7|23773.2|23733.2|23786|23746|23740.9|23700.9|0
1651781700000|2022-05-05 20:15:00|23771.9|23731.9|23756.6|23716.6|23776.4|23736.4|23755.3|23715.3|0
1651782000000|2022-05-05 20:20:00|23757.8|23717.8|23748.2|23708.2|23771.3|23731.3|23747.6|23707.6|0
1651782300000|2022-05-05 20:25:00|23746.9|23706.9|23752.7|23712.7|23756.5|23716.5|23741.2|23701.2|0
1651782600000|2022-05-05 20:30:00|23754.6|23714.6|23746.9|23706.9|23757.8|23717.8|23741.2|23701.2|0
1651782900000|2022-05-05 20:35:00|23746.8|23706.8|23761|23721|23761|23721|23741.2|23701.2|0
1651783200000|2022-05-05 20:40:00|23761.1|23721.1|23789.2|23749.2|23789.2|23749.2|23756.5|23716.5|0
1651783500000|2022-05-05 20:45:00|23789.3|23749.3|23780.3|23740.3|23804.6|23764.6|23780.3|23740.3|0
1651783800000|2022-05-05 20:50:00|23780.2|23740.2|23778.5|23738.5|23790.5|23750.5|23776|23736|0
1651784100000|2022-05-05 20:55:00|23778.6|23738.6|23769.5|23729.5|23785.6|23745.6|23753.5|23713.5|0
1651784400000|2022-05-05 21:00:00|23768.9|23728.9|23757.6|23717.6|23775.3|23735.3|23756.9|23716.9|0
1651784700000|2022-05-05 21:05:00|23756.3|23716.3|23755.7|23715.7|23757.6|23717.6|23754.4|23714.4|0
1651785000000|2022-05-05 21:10:00|23757|23717|23743.1|23703.1|23757|23717|23743.1|23703.1|0
1651785300000|2022-05-05 21:15:00|23743.2|23703.2|23743.3|23703.3|23746.3|23706.3|23742.7|23702.7|0
1651785600000|2022-05-05 21:20:00|23743.2|23703.2|23732.2|23692.2|23743.2|23703.2|23731.5|23691.5|0
1651785900000|2022-05-05 21:25:00|23732.8|23692.8|23730.3|23690.3|23732.8|23692.8|23729.6|23689.6|0
1651786200000|2022-05-05 21:30:00|23730.9|23690.9|23719.8|23679.8|23733.5|23693.5|23719.8|23679.8|0
1651786500000|2022-05-05 21:35:00|23719.1|23679.1|23712.5|23672.5|23719.1|23679.1|23705.5|23665.5|0
1651786800000|2022-05-05 21:40:00|23711.9|23671.9|23709.3|23669.3|23711.9|23671.9|23708|23668|0
1651787100000|2022-05-05 21:45:00|23709.4|23669.4|23711.9|23671.9|23712.5|23672.5|23709.4|23669.4|0
1651787400000|2022-05-05 21:50:00|23711.2|23671.2|23713.1|23673.1|23713.1|23673.1|23711.2|23671.2|0
1651787700000|2022-05-05 21:55:00|23712.5|23672.5|23711.2|23671.2|23712.5|23672.5|23709.9|23669.9|0
1651788000000|2022-05-05 22:00:00|23711|23671|23704.2|23664.2|23720.9|23680.9|23690.7|23650.7|0
1651788300000|2022-05-05 22:05:00|23703.6|23663.6|23701.7|23661.7|23711.2|23671.2|23699.7|23659.7|0
1651788600000|2022-05-05 22:10:00|23702.9|23662.9|23718.3|23678.3|23718.3|23678.3|23702.9|23662.9|0
1651788900000|2022-05-05 22:15:00|23718.2|23678.2|23680.5|23640.5|23718.2|23678.2|23680.5|23640.5|0
1651789200000|2022-05-05 22:20:00|23681.1|23641.1|23677.3|23637.3|23691.4|23651.4|23669.6|23629.6|0
1651789500000|2022-05-05 22:25:00|23677.2|23637.2|23679.2|23639.2|23684.3|23644.3|23669|23629|0
1651789800000|2022-05-05 22:30:00|23680.5|23640.5|23705.5|23665.5|23713.2|23673.2|23680.5|23640.5|0
1651790100000|2022-05-05 22:35:00|23706.8|23666.8|23711.2|23671.2|23717|23677|23705.5|23665.5|0
1651790400000|2022-05-05 22:40:00|23711.3|23671.3|23713.8|23673.8|23717|23677|23708.7|23668.7|0
1651790700000|2022-05-05 22:45:00|23713.9|23673.9|23714.5|23674.5|23724.1|23684.1|23711.9|23671.9|0
1651791000000|2022-05-05 22:50:00|23715.7|23675.7|23694.6|23654.6|23715.7|23675.7|23692.7|23652.7|0
1651791300000|2022-05-05 22:55:00|23695.2|23655.2|23710.6|23670.6|23713.8|23673.8|23695.2|23655.2|0
1651791600000|2022-05-05 23:00:00|23710|23670|23712.1|23672.1|23712.7|23672.7|23698.6|23658.6|0
1651791900000|2022-05-05 23:05:00|23712.7|23672.7|23710.8|23670.8|23715.9|23675.9|23707.6|23667.6|0
1651792200000|2022-05-05 23:10:00|23711.4|23671.4|23704.4|23664.4|23714|23674|23699.9|23659.9|0
1651792500000|2022-05-05 23:15:00|23705.7|23665.7|23694.8|23654.8|23707|23667|23694.8|23654.8|0
1651792800000|2022-05-05 23:20:00|23695.4|23655.4|23698.6|23658.6|23703.1|23663.1|23692.9|23652.9|0
1651793100000|2022-05-05 23:25:00|23698.7|23658.7|23711.4|23671.4|23711.4|23671.4|23694.8|23654.8|0
1651793400000|2022-05-05 23:30:00|23711.5|23671.5|23725.5|23685.5|23726.8|23686.8|23711.4|23671.4|0
1651793700000|2022-05-05 23:35:00|23725.6|23685.6|23721.1|23681.1|23726.8|23686.8|23714|23674|0
1651794000000|2022-05-05 23:40:00|23721|23681|23718.5|23678.5|23726.8|23686.8|23717.2|23677.2|0
1651794300000|2022-05-05 23:45:00|23719.1|23679.1|23711.4|23671.4|23723|23683|23704.4|23664.4|0
1651794600000|2022-05-05 23:50:00|23710.2|23670.2|23726.2|23686.2|23726.8|23686.8|23710.2|23670.2|0
1651794900000|2022-05-05 23:55:00|23726.8|23686.8|23728.1|23688.1|23733.9|23693.9|23723|23683|0
1651795200000|2022-05-06 00:00:00|23728.2|23688.2|23704.4|23664.4|23738.3|23698.3|23699.3|23659.3|0
1651795500000|2022-05-06 00:05:00|23704.3|23664.3|23679.8|23639.8|23704.3|23664.3|23662.1|23622.1|0
1651795800000|2022-05-06 00:10:00|23679.9|23639.9|23666.6|23626.6|23696.1|23656.1|23660.8|23620.8|0
1651796100000|2022-05-06 00:15:00|23666|23626|23696.4|23656.4|23699.6|23659.6|23657.4|23617.4|0
1651796400000|2022-05-06 00:20:00|23693.3|23653.3|23699.5|23659.5|23706|23666|23693.2|23653.2|0
1651796700000|2022-05-06 00:25:00|23699.4|23659.4|23705.7|23665.7|23705.8|23665.8|23693.2|23653.2|0
1651797000000|2022-05-06 00:30:00|23705.6|23665.6|23689.6|23649.6|23705.6|23665.6|23673.8|23633.8|0
1651797300000|2022-05-06 00:35:00|23692.7|23652.7|23686.1|23646.1|23699|23659|23679.7|23639.7|0
1651797600000|2022-05-06 00:40:00|23686|23646|23707.9|23667.9|23711.1|23671.1|23686|23646|0
1651797900000|2022-05-06 00:45:00|23707.8|23667.8|23698.5|23658.5|23717.4|23677.4|23691.8|23651.8|0
1651798200000|2022-05-06 00:50:00|23698.4|23658.4|23692|23652|23717.5|23677.5|23685.5|23645.5|0
1651798500000|2022-05-06 00:55:00|23692.1|23652.1|23679.1|23639.1|23692.1|23652.1|23666.3|23626.3|0
1651798800000|2022-05-06 01:00:00|23679|23639|23678.9|23638.9|23691.9|23651.9|23672.7|23632.7|0
1651799100000|2022-05-06 01:05:00|23679|23639|23685.6|23645.6|23691.9|23651.9|23672.7|23632.7|0
1651799400000|2022-05-06 01:10:00|23685.5|23645.5|23666.4|23626.4|23685.6|23645.6|23666.3|23626.3|0
1651799700000|2022-05-06 01:15:00|23666.3|23626.3|23653.6|23613.6|23666.5|23626.5|23647.4|23607.4|0
1651800000000|2022-05-06 01:20:00|23653.5|23613.5|23656.8|23616.8|23660|23620|23640.9|23600.9|0
1651800300000|2022-05-06 01:25:00|23653.7|23613.7|23679.3|23639.3|23685.6|23645.6|23653.6|23613.6|0
1651800600000|2022-05-06 01:30:00|23682.4|23642.4|23654|23614|23685.5|23645.5|23654|23614|0
1651800900000|2022-05-06 01:35:00|23654.1|23614.1|23673|23633|23679.4|23639.4|23654|23614|0
1651801200000|2022-05-06 01:40:00|23672.9|23632.9|23666.5|23626.5|23692|23652|23663.3|23623.3|0
1651801500000|2022-05-06 01:45:00|23666.4|23626.4|23666.4|23626.4|23679.3|23639.3|23660.2|23620.2|0
1651801800000|2022-05-06 01:50:00|23666.5|23626.5|23660.1|23620.1|23672.8|23632.8|23659.8|23619.8|0
1651802100000|2022-05-06 01:55:00|23660.2|23620.2|23666.5|23626.5|23666.6|23626.6|23657|23617|0
1651802400000|2022-05-06 02:00:00|23666.6|23626.6|23672.7|23632.7|23685.6|23645.6|23666.4|23626.4|0
1651802700000|2022-05-06 02:05:00|23669.6|23629.6|23647.5|23607.5|23672.8|23632.8|23647.5|23607.5|0
1651803000000|2022-05-06 02:10:00|23647.4|23607.4|23644.4|23604.4|23647.7|23607.7|23638.1|23598.1|0
1651803300000|2022-05-06 02:15:00|23641.3|23601.3|23660.3|23620.3|23666.8|23626.8|23641.2|23601.2|0
1651803600000|2022-05-06 02:20:00|23654.1|23614.1|23654.1|23614.1|23660.3|23620.3|23653.9|23613.9|0
1651803900000|2022-05-06 02:25:00|23654|23614|23685.8|23645.8|23692.2|23652.2|23647.7|23607.7|0
1651804200000|2022-05-06 02:30:00|23685.9|23645.9|23692.1|23652.1|23705|23665|23685.9|23645.9|0
1651804500000|2022-05-06 02:35:00|23692.2|23652.2|23679.4|23639.4|23692.2|23652.2|23679.4|23639.4|0
1651804800000|2022-05-06 02:40:00|23679.3|23639.3|23670.1|23630.1|23679.4|23639.4|23666.8|23626.8|0
1651805100000|2022-05-06 02:45:00|23673.2|23633.2|23679.7|23639.7|23679.8|23639.8|23666.8|23626.8|0
1651805400000|2022-05-06 02:50:00|23679.8|23639.8|23686.1|23646.1|23686.2|23646.2|23673.4|23633.4|0
1651805700000|2022-05-06 02:55:00|23679.9|23639.9|23692.3|23652.3|23698.8|23658.8|23679.8|23639.8|0
1651806000000|2022-05-06 03:00:00|23692.4|23652.4|23692.5|23652.5|23705.3|23665.3|23692.4|23652.4|0
1651806300000|2022-05-06 03:05:00|23692.4|23652.4|23686|23646|23692.4|23652.4|23679.6|23639.6|0
1651806600000|2022-05-06 03:10:00|23686.1|23646.1|23667.2|23627.2|23686.1|23646.1|23667.2|23627.2|0
1651806900000|2022-05-06 03:15:00|23673.4|23633.4|23667.3|23627.3|23673.6|23633.6|23667.2|23627.2|0
1651807200000|2022-05-06 03:20:00|23670.4|23630.4|23680|23640|23680|23640|23667.2|23627.2|0
1651807500000|2022-05-06 03:25:00|23673.8|23633.8|23661.4|23621.4|23673.8|23633.8|23655.1|23615.1|0
1651807800000|2022-05-06 03:30:00|23661.3|23621.3|23699.3|23659.3|23699.4|23659.4|23655.1|23615.1|0
1651808100000|2022-05-06 03:35:00|23693.1|23653.1|23705.7|23665.7|23706|23666|23680.6|23640.6|0
1651808400000|2022-05-06 03:40:00|23705.8|23665.8|23705.9|23665.9|23709|23669|23693|23653|0
1651808700000|2022-05-06 03:45:00|23709|23669|23712|23672|23718.5|23678.5|23705.8|23665.8|0
1651809000000|2022-05-06 03:50:00|23712.1|23672.1|23737.5|23697.5|23743.8|23703.8|23712.1|23672.1|0
1651809300000|2022-05-06 03:55:00|23740.6|23700.6|23749.9|23709.9|23750.2|23710.2|23737.4|23697.4|0
1651809600000|2022-05-06 04:00:00|23750|23710|23737.5|23697.5|23750|23710|23737.4|23697.4|0
1651809900000|2022-05-06 04:05:00|23740.6|23700.6|23731.3|23691.3|23743.9|23703.9|23731.3|23691.3|0
1651810200000|2022-05-06 04:10:00|23731.4|23691.4|23712.5|23672.5|23731.4|23691.4|23712.5|23672.5|0
1651810500000|2022-05-06 04:15:00|23712.6|23672.6|23687.1|23647.1|23712.6|23672.6|23687|23647|0
1651810800000|2022-05-06 04:20:00|23684|23644|23699.6|23659.6|23699.6|23659.6|23680.6|23640.6|0
1651811100000|2022-05-06 04:25:00|23699.7|23659.7|23705.6|23665.6|23705.9|23665.9|23693.4|23653.4|0
1651811400000|2022-05-06 04:30:00|23705.7|23665.7|23699.4|23659.4|23705.7|23665.7|23686.6|23646.6|0
1651811700000|2022-05-06 04:35:00|23699.3|23659.3|23699.3|23659.3|23699.5|23659.5|23693|23653|0
1651812000000|2022-05-06 04:40:00|23696.2|23656.2|23680.6|23640.6|23699.3|23659.3|23674.3|23634.3|0
1651812300000|2022-05-06 04:45:00|23677.5|23637.5|23667.9|23627.9|23677.5|23637.5|23661.5|23621.5|0
1651812600000|2022-05-06 04:50:00|23668|23628|23674.3|23634.3|23677.5|23637.5|23668|23628|0
1651812900000|2022-05-06 04:55:00|23674.4|23634.4|23687|23647|23693.2|23653.2|23674.3|23634.3|0
1651813200000|2022-05-06 05:00:00|23686.9|23646.9|23680.3|23640.3|23686.9|23646.9|23654.9|23614.9|0
1651813500000|2022-05-06 05:05:00|23680.4|23640.4|23661.3|23621.3|23693|23653|23661.2|23621.2|0
1651813800000|2022-05-06 05:10:00|23661.4|23621.4|23655.1|23615.1|23673.9|23633.9|23654.9|23614.9|0
1651814100000|2022-05-06 05:15:00|23661.3|23621.3|23674.4|23634.4|23677.5|23637.5|23648.7|23608.7|0
1651814400000|2022-05-06 05:20:00|23674.3|23634.3|23661.8|23621.8|23680.7|23640.7|23661.8|23621.8|0
1651814700000|2022-05-06 05:25:00|23661.9|23621.9|23674.5|23634.5|23680.9|23640.9|23652.4|23612.4|0
1651815000000|2022-05-06 05:30:00|23674.6|23634.6|23668.2|23628.2|23693.3|23653.3|23643.2|23603.2|0
1651815300000|2022-05-06 05:35:00|23671.3|23631.3|23694.2|23654.2|23694.2|23654.2|23661.7|23621.7|0
1651815600000|2022-05-06 05:40:00|23694.1|23654.1|23668.9|23628.9|23694.1|23654.1|23668.7|23628.7|0
1651815900000|2022-05-06 05:45:00|23669|23629|23650.1|23610.1|23669.1|23629.1|23643.9|23603.9|0
1651816200000|2022-05-06 05:50:00|23650.2|23610.2|23669.2|23629.2|23675.5|23635.5|23650.1|23610.1|0
1651816500000|2022-05-06 05:55:00|23672.3|23632.3|23675.4|23635.4|23675.4|23635.4|23637.6|23597.6|0
1651816800000|2022-05-06 06:00:00|23675.5|23635.5|23737.1|23722.1|23737.1|23722.1|23653.6|23613.6|48
1651817100000|2022-05-06 06:05:00|23734.6|23719.6|23742.1|23727.1|23742.1|23727.1|23727.1|23712.1|17
1651817400000|2022-05-06 06:10:00|23744.6|23729.6|23777.1|23762.1|23777.1|23762.1|23744.6|23729.6|97
1651817700000|2022-05-06 06:15:00|23779.6|23764.6|23762.1|23747.1|23782.1|23767.1|23749.6|23734.6|47
1651818000000|2022-05-06 06:20:00|23767.1|23752.1|23759.6|23744.6|23794.6|23779.6|23759.6|23744.6|50
1651818300000|2022-05-06 06:25:00|23754.6|23739.6|23719.6|23704.6|23759.6|23744.6|23717.1|23702.1|55
1651818600000|2022-05-06 06:30:00|23722.1|23707.1|23749.6|23734.6|23749.6|23734.6|23719.6|23704.6|55
1651818900000|2022-05-06 06:35:00|23752.1|23737.1|23752.1|23737.1|23762.1|23747.1|23724.6|23709.6|61
1651819200000|2022-05-06 06:40:00|23754.6|23739.6|23762.1|23747.1|23772.1|23757.1|23744.6|23729.6|13
1651819500000|2022-05-06 06:45:00|23764.6|23749.6|23734.6|23719.6|23772.1|23757.1|23734.6|23719.6|14
1651819800000|2022-05-06 06:50:00|23737.1|23722.1|23724.6|23709.6|23749.6|23734.6|23724.6|23709.6|6
1651820100000|2022-05-06 06:55:00|23727.1|23712.1|23707.1|23692.1|23729.6|23714.6|23689.6|23674.6|77
1651820400000|2022-05-06 07:00:00|23687.1|23672.1|23657.1|23642.1|23694.6|23679.6|23627.1|23612.1|784
1651820700000|2022-05-06 07:05:00|23659.6|23644.6|23634.6|23619.6|23677.1|23662.1|23607.1|23592.1|429
1651821000000|2022-05-06 07:10:00|23632.1|23617.1|23682.1|23667.1|23682.1|23667.1|23604.6|23589.6|557
1651821300000|2022-05-06 07:15:00|23692.1|23677.1|23719.6|23704.6|23719.6|23704.6|23669.6|23654.6|325
1651821600000|2022-05-06 07:20:00|23722.1|23707.1|23637.1|23622.1|23722.1|23707.1|23617.1|23602.1|328
1651821900000|2022-05-06 07:25:00|23634.6|23619.6|23647.1|23632.1|23684.6|23669.6|23629.6|23614.6|155
1651822200000|2022-05-06 07:30:00|23642.1|23627.1|23542.1|23527.1|23644.6|23629.6|23534.6|23519.6|584
1651822500000|2022-05-06 07:35:00|23539.6|23524.6|23567.1|23552.1|23577.1|23562.1|23527.1|23512.1|249
1651822800000|2022-05-06 07:40:00|23572.2|23557.2|23594.7|23579.7|23602.2|23587.2|23552.2|23537.2|197
1651823100000|2022-05-06 07:45:00|23592.2|23577.2|23612.2|23597.2|23637.2|23622.2|23584.7|23569.7|207
1651823400000|2022-05-06 07:50:00|23614.7|23599.7|23669.7|23654.7|23687.2|23672.2|23577.2|23562.2|219
1651823700000|2022-05-06 07:55:00|23667.2|23652.2|23722.2|23707.2|23722.2|23707.2|23652.2|23637.2|236
1651824000000|2022-05-06 08:00:00|23727.2|23712.2|23737.2|23722.2|23737.2|23722.2|23667.2|23652.2|396
1651824300000|2022-05-06 08:05:00|23742.2|23727.2|23737.2|23722.2|23764.7|23749.7|23714.7|23699.7|258
1651824600000|2022-05-06 08:10:00|23747.2|23732.2|23707.2|23692.2|23762.2|23747.2|23689.7|23674.7|285
1651824900000|2022-05-06 08:15:00|23709.7|23694.7|23764.7|23749.7|23767.2|23752.2|23672.2|23657.2|252
1651825200000|2022-05-06 08:20:00|23767.2|23752.2|23752.2|23737.2|23774.7|23759.7|23737.2|23722.2|119
1651825500000|2022-05-06 08:25:00|23749.7|23734.7|23767.2|23752.2|23777.2|23762.2|23739.7|23724.7|123
1651825800000|2022-05-06 08:30:00|23769.7|23754.7|23764.7|23749.7|23807.2|23792.2|23759.7|23744.7|196
1651826100000|2022-05-06 08:35:00|23762.2|23747.2|23742.2|23727.2|23764.7|23749.7|23727.2|23712.2|117
1651826400000|2022-05-06 08:40:00|23744.7|23729.7|23697.2|23682.2|23747.2|23732.2|23697.2|23682.2|136
1651826700000|2022-05-06 08:45:00|23699.7|23684.7|23704.7|23689.7|23732.2|23717.2|23694.7|23679.7|119
1651827000000|2022-05-06 08:50:00|23707.2|23692.2|23669.7|23654.7|23712.2|23697.2|23662.2|23647.2|129
1651827300000|2022-05-06 08:55:00|23667.2|23652.2|23687.2|23672.2|23717.2|23702.2|23667.2|23652.2|126
1651827600000|2022-05-06 09:00:00|23689.7|23674.7|23702.2|23687.2|23707.2|23692.2|23669.7|23654.7|96
1651827900000|2022-05-06 09:05:00|23699.7|23684.7|23662.2|23647.2|23702.2|23687.2|23652.2|23637.2|134
1651828200000|2022-05-06 09:10:00|23667.2|23652.2|23667.2|23652.2|23692.2|23677.2|23659.7|23644.7|130
1651828500000|2022-05-06 09:15:00|23664.7|23649.7|23652.2|23637.2|23672.2|23657.2|23644.7|23629.7|103
1651828800000|2022-05-06 09:20:00|23654.7|23639.7|23632.2|23617.2|23674.7|23659.7|23612.2|23597.2|175
1651829100000|2022-05-06 09:25:00|23634.7|23619.7|23614.7|23599.7|23637.2|23622.2|23602.2|23587.2|137
1651829400000|2022-05-06 09:30:00|23617.2|23602.2|23682.2|23667.2|23684.7|23669.7|23609.7|23594.7|160
1651829700000|2022-05-06 09:35:00|23684.7|23669.7|23697.2|23682.2|23699.7|23684.7|23642.2|23627.2|198
1651830000000|2022-05-06 09:40:00|23694.7|23679.7|23694.7|23679.7|23707.2|23692.2|23684.7|23669.7|105
1651830300000|2022-05-06 09:45:00|23697.2|23682.2|23712.2|23697.2|23742.2|23727.2|23692.2|23677.2|183
1651830600000|2022-05-06 09:50:00|23722.2|23707.2|23752.2|23737.2|23752.2|23737.2|23707.2|23692.2|112
1651830900000|2022-05-06 09:55:00|23747.2|23732.2|23767.2|23752.2|23772.2|23757.2|23732.2|23717.2|104
1651831200000|2022-05-06 10:00:00|23764.7|23749.7|23739.7|23724.7|23767.2|23752.2|23722.2|23707.2|209
1651831500000|2022-05-06 10:05:00|23737.2|23722.2|23742.2|23727.2|23777.2|23762.2|23737.2|23722.2|120
1651831800000|2022-05-06 10:10:00|23737.2|23722.2|23752.2|23737.2|23777.2|23762.2|23724.7|23709.7|136
1651832100000|2022-05-06 10:15:00|23754.7|23739.7|23747.2|23732.2|23767.2|23752.2|23724.7|23709.7|111
1651832400000|2022-05-06 10:20:00|23742.2|23727.2|23777.2|23762.2|23787.2|23772.2|23737.2|23722.2|177
1651832700000|2022-05-06 10:25:00|23782.2|23767.2|23797.2|23782.2|23797.2|23782.2|23772.2|23757.2|83
1651833000000|2022-05-06 10:30:00|23802.2|23787.2|23787.2|23772.2|23827.2|23812.2|23787.2|23772.2|146
1651833300000|2022-05-06 10:35:00|23784.7|23769.7|23784.7|23769.7|23797.2|23782.2|23762.2|23747.2|97
1651833600000|2022-05-06 10:40:00|23787.2|23772.2|23777.2|23762.2|23792.2|23777.2|23767.2|23752.2|94
1651833900000|2022-05-06 10:45:00|23782.2|23767.2|23804.7|23789.7|23807.2|23792.2|23772.2|23757.2|94
1651834200000|2022-05-06 10:50:00|23807.2|23792.2|23782.2|23767.2|23812.2|23797.2|23777.2|23762.2|108
1651834500000|2022-05-06 10:55:00|23779.7|23764.7|23762.2|23747.2|23782.2|23767.2|23742.2|23727.2|85
1651834800000|2022-05-06 11:00:00|23759.7|23744.7|23732.2|23717.2|23759.7|23744.7|23724.7|23709.7|88
1651835100000|2022-05-06 11:05:00|23727.2|23712.2|23729.7|23714.7|23737.2|23722.2|23717.2|23702.2|100
1651835400000|2022-05-06 11:10:00|23727.2|23712.2|23704.7|23689.7|23732.2|23717.2|23697.2|23682.2|95
1651835700000|2022-05-06 11:15:00|23707.2|23692.2|23694.7|23679.7|23707.2|23692.2|23682.2|23667.2|108
1651836000000|2022-05-06 11:20:00|23697.2|23682.2|23702.2|23687.2|23727.2|23712.2|23689.7|23674.7|114
1651836300000|2022-05-06 11:25:00|23704.7|23689.7|23687.2|23672.2|23704.7|23689.7|23677.2|23662.2|65
1651836600000|2022-05-06 11:30:00|23684.7|23669.7|23672.2|23657.2|23687.2|23672.2|23652.2|23637.2|178
1651836900000|2022-05-06 11:35:00|23674.7|23659.7|23667.2|23652.2|23677.2|23662.2|23649.7|23634.7|123
1651837200000|2022-05-06 11:40:00|23663.1|23648.1|23663.1|23648.1|23668.1|23653.1|23648.1|23633.1|125
1651837500000|2022-05-06 11:45:00|23665.6|23650.6|23650.6|23635.6|23668.1|23653.1|23648.1|23633.1|45
1651837800000|2022-05-06 11:50:00|23653.1|23638.1|23638.1|23623.1|23653.1|23638.1|23635.6|23620.6|162
1651838100000|2022-05-06 11:55:00|23643.1|23628.1|23628.1|23613.1|23648.1|23633.1|23618.1|23603.1|100
1651838400000|2022-05-06 12:00:00|23623.1|23608.1|23638.1|23623.1|23638.1|23623.1|23618.1|23603.1|139
1651838700000|2022-05-06 12:05:00|23633.1|23618.1|23663.1|23648.1|23665.6|23650.6|23623.1|23608.1|77
1651839000000|2022-05-06 12:10:00|23665.6|23650.6|23673.1|23658.1|23683.1|23668.1|23658.1|23643.1|126
1651839300000|2022-05-06 12:15:00|23675.6|23660.6|23683.1|23668.1|23688.1|23673.1|23673.1|23658.1|79
1651839600000|2022-05-06 12:20:00|23680.6|23665.6|23680.6|23665.6|23688.1|23673.1|23673.1|23658.1|33
1651839900000|2022-05-06 12:25:00|23678.1|23663.1|23690.6|23675.6|23698.1|23683.1|23673.1|23658.1|70
1651840200000|2022-05-06 12:30:00|23693.1|23678.1|23718.1|23703.1|23788.1|23773.1|23693.1|23678.1|568
1651840500000|2022-05-06 12:35:00|23720.6|23705.6|23745.6|23730.6|23765.6|23750.6|23710.6|23695.6|178
1651840800000|2022-05-06 12:40:00|23748.1|23733.1|23705.6|23690.6|23758.1|23743.1|23703.1|23688.1|130
1651841100000|2022-05-06 12:45:00|23708.1|23693.1|23653.1|23638.1|23713.1|23698.1|23653.1|23638.1|169
1651841400000|2022-05-06 12:50:00|23655.6|23640.6|23630.6|23615.6|23668.1|23653.1|23618.1|23603.1|153
1651841700000|2022-05-06 12:55:00|23628.1|23613.1|23578.1|23563.1|23633.1|23618.1|23573.1|23558.1|243
1651842000000|2022-05-06 13:00:00|23583.1|23568.1|23578.1|23563.1|23603.1|23588.1|23568.1|23553.1|194
1651842300000|2022-05-06 13:05:00|23580.6|23565.6|23568.1|23553.1|23598.1|23583.1|23568.1|23553.1|100
1651842600000|2022-05-06 13:10:00|23573.1|23558.1|23593.1|23578.1|23603.1|23588.1|23563.1|23548.1|117
1651842900000|2022-05-06 13:15:00|23590.6|23575.6|23590.6|23575.6|23593.1|23578.1|23568.1|23553.1|75
1651843200000|2022-05-06 13:20:00|23593.1|23578.1|23593.1|23578.1|23608.1|23593.1|23570.6|23555.6|79
1651843500000|2022-05-06 13:25:00|23595.6|23580.6|23583.1|23568.1|23608.1|23593.1|23583.1|23568.1|54
1651843800000|2022-05-06 13:30:00|23588.1|23573.1|23518.1|23503.1|23608.1|23593.1|23515.6|23500.6|347
1651844100000|2022-05-06 13:35:00|23515.6|23500.6|23465.6|23450.6|23515.6|23500.6|23453.1|23438.1|513
1651844400000|2022-05-06 13:40:00|23463.1|23448.1|23433.1|23418.1|23480.6|23465.6|23423.1|23408.1|547
1651844700000|2022-05-06 13:45:00|23430.6|23415.6|23423.1|23408.1|23438.1|23423.1|23378.1|23363.1|466
1651845000000|2022-05-06 13:50:00|23420.6|23405.6|23373.1|23358.1|23433.1|23418.1|23373.1|23358.1|335
1651845300000|2022-05-06 13:55:00|23378.1|23363.1|23373.1|23358.1|23395.6|23380.6|23358.1|23343.1|425
1651845600000|2022-05-06 14:00:00|23375.6|23360.6|23418.1|23403.1|23418.1|23403.1|23358.1|23343.1|540
1651845900000|2022-05-06 14:05:00|23413.1|23398.1|23393.1|23378.1|23468.1|23453.1|23393.1|23378.1|318
1651846200000|2022-05-06 14:10:00|23395.9|23380.9|23445.9|23430.9|23470.9|23455.9|23373.4|23358.4|365
1651846500000|2022-05-06 14:15:00|23448.4|23433.4|23500.9|23485.9|23535.9|23520.9|23435.9|23420.9|419
1651846800000|2022-05-06 14:20:00|23498.4|23483.4|23490.9|23475.9|23515.9|23500.9|23460.9|23445.9|338
1651847100000|2022-05-06 14:25:00|23500.9|23485.9|23443.4|23428.4|23520.9|23505.9|23443.4|23428.4|289
1651847400000|2022-05-06 14:30:00|23440.9|23425.9|23410.9|23395.9|23488.4|23473.4|23410.9|23395.9|195
1651847700000|2022-05-06 14:35:00|23415.9|23400.9|23425.9|23410.9|23425.9|23410.9|23375.9|23360.9|275
1651848000000|2022-05-06 14:40:00|23420.9|23405.9|23440.9|23425.9|23475.9|23460.9|23403.4|23388.4|291
1651848300000|2022-05-06 14:45:00|23430.9|23415.9|23515.9|23500.9|23540.9|23525.9|23430.9|23415.9|286
1651848600000|2022-05-06 14:50:00|23520.9|23505.9|23543.4|23528.4|23545.9|23530.9|23488.4|23473.4|200
1651848900000|2022-05-06 14:55:00|23545.9|23530.9|23560.9|23545.9|23585.9|23570.9|23520.9|23505.9|228
1651849200000|2022-05-06 15:00:00|23555.9|23540.9|23515.9|23500.9|23565.9|23550.9|23513.4|23498.4|207
1651849500000|2022-05-06 15:05:00|23518.4|23503.4|23540.9|23525.9|23560.9|23545.9|23510.9|23495.9|1650
1651849800000|2022-05-06 15:10:00|23538.4|23523.4|23545.9|23530.9|23545.9|23530.9|23490.9|23475.9|142
1651850100000|2022-05-06 15:15:00|23548.4|23533.4|23555.9|23540.9|23575.9|23560.9|23535.9|23520.9|212
1651850400000|2022-05-06 15:20:00|23558.4|23543.4|23590.9|23575.9|23590.9|23575.9|23535.9|23520.9|277
1651850700000|2022-05-06 15:25:00|23588.4|23573.4|23550.9|23535.9|23593.4|23578.4|23545.9|23530.9|349
1651851000000|2022-05-06 15:30:00|23548.4|23533.4|23490.9|23475.9|23565.9|23550.9|23465.9|23450.9|622
1651851300000|2022-05-06 15:35:00|23493.4|23478.4|23465.9|23450.9|23493.4|23478.4|23458.4|23443.4|466
1651851600000|2022-05-06 15:40:00|23470.9|23455.9|23460.9|23445.9|23490.9|23475.9|23460.9|23445.9|125
1651851900000|2022-05-06 15:45:00|23458.4|23443.4|23468.4|23453.4|23470.9|23455.9|23438.4|23423.4|73
1651852200000|2022-05-06 15:50:00|23473.4|23448.4|23443.4|23423.4|23493.4|23473.4|23438.4|23413.4|86
1651852500000|2022-05-06 15:55:00|23438.4|23418.4|23428.4|23403.4|23463.4|23438.4|23418.4|23393.4|53
1651852800000|2022-05-06 16:00:00|23423.4|23408.4|23493.4|23468.4|23493.4|23468.4|23408.4|23388.4|46
1651853100000|2022-05-06 16:05:00|23488.4|23463.4|23508.4|23483.4|23548.4|23523.4|23488.4|23463.4|63
1651853400000|2022-05-06 16:10:00|23503.4|23488.4|23433.4|23413.4|23508.4|23488.4|23423.4|23403.4|17
1651853700000|2022-05-06 16:15:00|23428.4|23408.4|23438.4|23418.4|23488.4|23463.4|23418.4|23398.4|92
1651854000000|2022-05-06 16:20:00|23443.4|23413.4|23508.4|23488.4|23528.4|23508.4|23433.4|23413.4|32
1651854300000|2022-05-06 16:25:00|23513.4|23493.4|23528.4|23503.4|23538.4|23513.4|23498.4|23473.4|35
1651854600000|2022-05-06 16:30:00|23523.4|23508.4|23553.4|23528.4|23558.4|23533.4|23503.4|23478.4|27
1651854900000|2022-05-06 16:35:00|23548.4|23523.4|23538.4|23513.4|23573.4|23548.4|23503.4|23478.4|70
1651855200000|2022-05-06 16:40:00|23543.4|23518.4|23543.4|23518.4|23553.4|23528.4|23518.4|23498.4|24
1651855500000|2022-05-06 16:45:00|23548.4|23523.4|23538.4|23518.4|23563.4|23543.4|23538.4|23513.4|37
1651855800000|2022-05-06 16:50:00|23543.4|23513.4|23563.4|23538.4|23578.4|23553.4|23508.4|23483.4|35
1651856100000|2022-05-06 16:55:00|23558.4|23533.4|23603.4|23578.4|23608.4|23588.4|23558.4|23533.4|29
1651856400000|2022-05-06 17:00:00|23608.4|23583.4|23643.4|23623.4|23648.4|23623.4|23603.4|23578.4|55
1651856700000|2022-05-06 17:05:00|23638.4|23618.4|23603.4|23578.4|23638.4|23618.4|23588.4|23563.4|47
1651857000000|2022-05-06 17:10:00|23598.4|23583.4|23583.4|23563.4|23613.4|23593.4|23583.4|23558.4|13
1651857300000|2022-05-06 17:15:00|23588.4|23568.4|23543.4|23518.4|23598.4|23573.4|23538.4|23513.4|44
1651857600000|2022-05-06 17:20:00|23538.4|23513.4|23558.4|23533.4|23588.4|23568.4|23528.4|23503.4|35
1651857900000|2022-05-06 17:25:00|23553.4|23538.4|23573.4|23548.4|23588.4|23568.4|23543.4|23518.4|13
1651858200000|2022-05-06 17:30:00|23568.4|23543.4|23593.4|23573.4|23598.4|23573.4|23568.4|23543.4|11
1651858500000|2022-05-06 17:35:00|23588.4|23568.4|23553.4|23528.4|23613.4|23588.4|23538.4|23513.4|29
1651858800000|2022-05-06 17:40:00|23558.4|23533.4|23568.4|23548.4|23583.4|23563.4|23533.4|23513.4|39
1651859100000|2022-05-06 17:45:00|23573.4|23543.4|23558.4|23533.4|23588.4|23563.4|23538.4|23518.4|15
1651859400000|2022-05-06 17:50:00|23553.4|23538.4|23513.4|23488.4|23563.4|23543.4|23503.4|23478.4|19
1651859700000|2022-05-06 17:55:00|23508.4|23493.4|23513.4|23493.4|23523.4|23498.4|23503.4|23478.4|17
1651860000000|2022-05-06 18:00:00|23508.4|23488.4|23503.4|23483.4|23533.4|23513.4|23498.4|23478.4|21
1651860300000|2022-05-06 18:05:00|23498.4|23478.4|23438.4|23418.4|23498.4|23478.4|23438.4|23418.4|66
1651860600000|2022-05-06 18:10:00|23443.4|23413.4|23468.4|23443.4|23488.4|23463.4|23443.4|23413.4|33
1651860900000|2022-05-06 18:15:00|23478.4|23448.4|23463.4|23438.4|23493.4|23468.4|23463.4|23438.4|19
1651861200000|2022-05-06 18:20:00|23458.4|23433.4|23458.4|23433.4|23483.4|23458.4|23443.4|23418.4|31
1651861500000|2022-05-06 18:25:00|23453.4|23438.4|23443.4|23428.4|23463.4|23438.4|23433.4|23408.4|19
1651861800000|2022-05-06 18:30:00|23445.9|23430.9|23430.9|23415.9|23460.9|23445.9|23415.9|23400.9|37
1651862100000|2022-05-06 18:35:00|23435.9|23420.9|23433.4|23418.4|23443.4|23428.4|23418.4|23403.4|23
1651862400000|2022-05-06 18:40:00|23435.9|23420.9|23428.4|23413.4|23460.9|23445.9|23428.4|23413.4|25
1651862700000|2022-05-06 18:45:00|23425.9|23410.9|23470.9|23455.9|23475.9|23460.9|23423.4|23408.4|14
1651863000000|2022-05-06 18:50:00|23468.4|23453.4|23503.4|23488.4|23505.9|23490.9|23465.9|23450.9|36
1651863300000|2022-05-06 18:55:00|23505.9|23490.9|23458.4|23443.4|23518.4|23503.4|23458.4|23443.4|24
1651863600000|2022-05-06 19:00:00|23460.9|23445.9|23473.4|23458.4|23475.9|23460.9|23440.9|23425.9|26
1651863900000|2022-05-06 19:05:00|23470.9|23455.9|23433.4|23418.4|23480.9|23465.9|23420.9|23405.9|18
1651864200000|2022-05-06 19:10:00|23435.9|23420.9|23433.4|23418.4|23460.9|23445.9|23430.9|23415.9|12
1651864500000|2022-05-06 19:15:00|23435.9|23420.9|23455.9|23440.9|23455.9|23440.9|23420.9|23405.9|23
1651864800000|2022-05-06 19:20:00|23458.4|23443.4|23423.4|23408.4|23458.4|23443.4|23420.9|23405.9|8
1651865100000|2022-05-06 19:25:00|23425.9|23410.9|23438.4|23423.4|23448.4|23433.4|23410.9|23395.9|63
1651865400000|2022-05-06 19:30:00|23435.9|23420.9|23468.4|23453.4|23478.4|23463.4|23433.4|23418.4|44
1651865700000|2022-05-06 19:35:00|23465.9|23450.9|23535.9|23520.9|23543.4|23528.4|23463.4|23448.4|30
1651866000000|2022-05-06 19:40:00|23538.4|23523.4|23515.9|23500.9|23548.4|23533.4|23513.4|23498.4|14
1651866300000|2022-05-06 19:45:00|23518.4|23503.4|23545.9|23530.9|23555.9|23540.9|23500.9|23485.9|23
1651866600000|2022-05-06 19:50:00|23548.4|23533.4|23523.4|23508.4|23565.9|23550.9|23523.4|23508.4|48
1651866900000|2022-05-06 19:55:00|23525.9|23510.9|23525.9|23510.9|23530.9|23515.9|23510.9|23495.9|19
1651867200000|2022-05-06 20:00:00|23495.8|23455.8|23429|23389|23495.8|23455.8|23427.1|23387.1|0
1651867500000|2022-05-06 20:05:00|23425.8|23385.8|23438.7|23398.7|23449.6|23409.6|23418.8|23378.8|0
1651867800000|2022-05-06 20:10:00|23437.4|23397.4|23411.7|23371.7|23441.3|23401.3|23407.8|23367.8|0
1651868100000|2022-05-06 20:15:00|23411.6|23371.6|23431.8|23391.8|23433.1|23393.1|23400.7|23360.7|0
1651868400000|2022-05-06 20:20:00|23432.5|23392.5|23415.5|23375.5|23438|23398|23415.5|23375.5|0
1651868700000|2022-05-06 20:25:00|23416.2|23376.2|23429.5|23389.5|23432.7|23392.7|23415.5|23375.5|0
1651869000000|2022-05-06 20:30:00|23429.4|23389.4|23426.3|23386.3|23430.8|23390.8|23421.1|23381.1|0
1651869300000|2022-05-06 20:35:00|23426.9|23386.9|23435.9|23395.9|23439.1|23399.1|23425.6|23385.6|0
1651869600000|2022-05-06 20:40:00|23434.6|23394.6|23433.1|23393.1|23440.4|23400.4|23429.9|23389.9|0
1651869900000|2022-05-06 20:45:00|23433.2|23393.2|23458.9|23418.9|23462.1|23422.1|23431.2|23391.2|0
1651870200000|2022-05-06 20:50:00|23460.1|23420.1|23467.2|23427.2|23467.2|23427.2|23446.6|23406.6|0
1651870500000|2022-05-06 20:55:00|23466.6|23426.6|23447.7|23407.7|23467.2|23427.2|23445.8|23405.8|0
1651870800000|2022-05-06 21:00:00|23446.6|23406.6|23446.6|23406.6|23446.6|23406.6|23446.6|23406.6|0
1652047200000|2022-05-08 22:00:00|23326.9|23286.9|23315|23275|23334.9|23294.9|23287|23247|0
1652047500000|2022-05-08 22:05:00|23314.9|23274.9|23320.9|23280.9|23325.7|23285.7|23282.6|23242.6|0
1652047800000|2022-05-08 22:10:00|23321|23281|23308.1|23268.1|23331.2|23291.2|23302.9|23262.9|0
1652048100000|2022-05-08 22:15:00|23308|23268|23354.3|23314.3|23354.3|23314.3|23307.4|23267.4|0
1652048400000|2022-05-08 22:20:00|23354.2|23314.2|23368.9|23328.9|23374.6|23334.6|23345|23305|0
1652048700000|2022-05-08 22:25:00|23370.1|23330.1|23387|23347|23396.6|23356.6|23364.3|23324.3|0
1652049000000|2022-05-08 22:30:00|23388.2|23348.2|23398.5|23358.5|23403.7|23363.7|23374.1|23334.1|0
1652049300000|2022-05-08 22:35:00|23396.6|23356.6|23411.4|23371.4|23413.3|23373.3|23396.6|23356.6|0
1652049600000|2022-05-08 22:40:00|23412|23372|23392.8|23352.8|23413.3|23373.3|23388.2|23348.2|0
1652049900000|2022-05-08 22:45:00|23394|23354|23399.2|23359.2|23406.3|23366.3|23387.6|23347.6|0
1652050200000|2022-05-08 22:50:00|23399.8|23359.8|23407.5|23367.5|23420.4|23380.4|23399.8|23359.8|0
1652050500000|2022-05-08 22:55:00|23407.6|23367.6|23397.2|23357.2|23412|23372|23394.7|23354.7|0
1652050800000|2022-05-08 23:00:00|23396.6|23356.6|23382.4|23342.4|23404.9|23364.9|23376.6|23336.6|0
1652051100000|2022-05-08 23:05:00|23383.7|23343.7|23377.9|23337.9|23387.6|23347.6|23356|23316|0
1652051400000|2022-05-08 23:10:00|23377.3|23337.3|23381.1|23341.1|23381.1|23341.1|23363.8|23323.8|0
1652051700000|2022-05-08 23:15:00|23380.5|23340.5|23386.9|23346.9|23391.4|23351.4|23370.2|23330.2|0
1652052000000|2022-05-08 23:20:00|23386.3|23346.3|23378.5|23338.5|23386.3|23346.3|23373.4|23333.4|0
1652052300000|2022-05-08 23:25:00|23377.9|23337.9|23343.2|23303.2|23380.5|23340.5|23341.9|23301.9|0
1652052600000|2022-05-08 23:30:00|23345.1|23305.1|23320.6|23280.6|23352.1|23312.1|23320|23280|0
1652052900000|2022-05-08 23:35:00|23319.3|23279.3|23327|23287|23334.1|23294.1|23319.3|23279.3|0
1652053200000|2022-05-08 23:40:00|23326.4|23286.4|23343.8|23303.8|23346.3|23306.3|23309.7|23269.7|0
1652053500000|2022-05-08 23:45:00|23343.7|23303.7|23319.1|23279.1|23356.6|23316.6|23312.9|23272.9|0
1652053800000|2022-05-08 23:50:00|23318.5|23278.5|23315.2|23275.2|23325.5|23285.5|23294|23254|0
1652054100000|2022-05-08 23:55:00|23314.6|23274.6|23321|23281|23329.4|23289.4|23300.4|23260.4|0
1652054400000|2022-05-09 00:00:00|23319.1|23279.1|23299.8|23259.8|23336.5|23296.5|23285.7|23245.7|0
1652054700000|2022-05-09 00:05:00|23301.1|23261.1|23301.7|23261.7|23304.3|23264.3|23294|23254|0
1652055000000|2022-05-09 00:10:00|23301.6|23261.6|23325.7|23285.7|23328.3|23288.3|23299.1|23259.1|0
1652055300000|2022-05-09 00:15:00|23325.8|23285.8|23302.6|23262.6|23332.8|23292.8|23280.6|23240.6|0
1652055600000|2022-05-09 00:20:00|23302.7|23262.7|23305.9|23265.9|23321.6|23281.6|23299.5|23259.5|0
1652055900000|2022-05-09 00:25:00|23305.8|23265.8|23287.3|23247.3|23312.3|23272.3|23287.3|23247.3|0
1652056200000|2022-05-09 00:30:00|23293.5|23253.5|23274.3|23234.3|23293.6|23253.6|23274.3|23234.3|0
1652056500000|2022-05-09 00:35:00|23280.5|23240.5|23261.6|23221.6|23280.5|23240.5|23261.5|23221.5|0
1652056800000|2022-05-09 00:40:00|23261.7|23221.7|23261.6|23221.6|23274.6|23234.6|23261.5|23221.5|0
1652057100000|2022-05-09 00:45:00|23267.9|23227.9|23248.8|23208.8|23268|23228|23242.5|23202.5|0
1652057400000|2022-05-09 00:50:00|23248.9|23208.9|23236|23196|23248.9|23208.9|23229.7|23189.7|0
1652057700000|2022-05-09 00:55:00|23229.7|23189.7|23235.7|23195.7|23242.3|23202.3|23223.2|23183.2|0
1652058000000|2022-05-09 01:00:00|23235.8|23195.8|23209.3|23169.3|23242.2|23202.2|23196.6|23156.6|0
1652058300000|2022-05-09 01:05:00|23209.4|23169.4|23221.9|23181.9|23234.9|23194.9|23209.4|23169.4|0
1652058600000|2022-05-09 01:10:00|23222|23182|23209.1|23169.1|23234.8|23194.8|23196.2|23156.2|0
1652058900000|2022-05-09 01:15:00|23209.2|23169.2|23253.8|23213.8|23260.1|23220.1|23209.2|23169.2|0
1652059200000|2022-05-09 01:20:00|23260.1|23220.1|23266.2|23226.2|23272.6|23232.6|23253.6|23213.6|0
1652059500000|2022-05-09 01:25:00|23266.1|23226.1|23250.3|23210.3|23272.6|23232.6|23246.9|23206.9|0
1652059800000|2022-05-09 01:30:00|23253.4|23213.4|23279.6|23239.6|23279.7|23239.7|23240.7|23200.7|0
1652060100000|2022-05-09 01:35:00|23276.5|23236.5|23253.8|23213.8|23279.6|23239.6|23247.4|23207.4|0
1652060400000|2022-05-09 01:40:00|23253.9|23213.9|23266.7|23226.7|23273.1|23233.1|23253.9|23213.9|0
1652060700000|2022-05-09 01:45:00|23273|23233|23260.5|23220.5|23286|23246|23254.1|23214.1|0
1652061000000|2022-05-09 01:50:00|23263.6|23223.6|23273.3|23233.3|23292.3|23252.3|23260.5|23220.5|0
1652061300000|2022-05-09 01:55:00|23273.4|23233.4|23266.9|23226.9|23279.7|23239.7|23260.5|23220.5|0
1652061600000|2022-05-09 02:00:00|23267|23227|23247.6|23207.6|23267.1|23227.1|23247.6|23207.6|0
1652061900000|2022-05-09 02:05:00|23247.5|23207.5|23260.4|23220.4|23273.1|23233.1|23247.5|23207.5|0
1652062200000|2022-05-09 02:10:00|23260.3|23220.3|23260.3|23220.3|23260.5|23220.5|23247.5|23207.5|0
1652062500000|2022-05-09 02:15:00|23260.2|23220.2|23254.2|23214.2|23260.4|23220.4|23247.6|23207.6|0
1652062800000|2022-05-09 02:20:00|23254.1|23214.1|23235.2|23195.2|23254.1|23214.1|23235.1|23195.1|0
1652063100000|2022-05-09 02:25:00|23235.3|23195.3|23241.4|23201.4|23247.8|23207.8|23228.6|23188.6|0
1652063400000|2022-05-09 02:30:00|23235.2|23195.2|23241.4|23201.4|23247.6|23207.6|23234.9|23194.9|0
1652063700000|2022-05-09 02:35:00|23241.5|23201.5|23235.2|23195.2|23241.5|23201.5|23222.5|23182.5|0
1652064000000|2022-05-09 02:40:00|23235.1|23195.1|23241.3|23201.3|23247.8|23207.8|23235.1|23195.1|0
1652064300000|2022-05-09 02:45:00|23235.1|23195.1|23241.4|23201.4|23250.9|23210.9|23235.1|23195.1|0
1652064600000|2022-05-09 02:50:00|23241.5|23201.5|23254|23214|23254|23214|23241.4|23201.4|0
1652064900000|2022-05-09 02:55:00|23260.2|23220.2|23285.7|23245.7|23285.8|23245.8|23260.2|23220.2|0
1652065200000|2022-05-09 03:00:00|23285.8|23245.8|23286|23246|23286|23246|23279.5|23239.5|0
1652065500000|2022-05-09 03:05:00|23289.1|23249.1|23311.5|23271.5|23324.7|23284.7|23286|23246|0
1652065800000|2022-05-09 03:10:00|23311.4|23271.4|23298.9|23258.9|23318|23278|23298.8|23258.8|0
1652066100000|2022-05-09 03:15:00|23298.8|23258.8|23305.4|23265.4|23311.9|23271.9|23298.8|23258.8|0
1652066400000|2022-05-09 03:20:00|23305.5|23265.5|23312.1|23272.1|23318.4|23278.4|23305.4|23265.4|0
1652066700000|2022-05-09 03:25:00|23318.3|23278.3|23312|23272|23324.9|23284.9|23311.9|23271.9|0
1652067000000|2022-05-09 03:30:00|23311.9|23271.9|23312.2|23272.2|23325.1|23285.1|23305.9|23265.9|0
1652067300000|2022-05-09 03:35:00|23312.1|23272.1|23318.4|23278.4|23318.5|23278.5|23311.9|23271.9|0
1652067600000|2022-05-09 03:40:00|23324.7|23284.7|23312|23272|23331|23291|23305.6|23265.6|0
1652067900000|2022-05-09 03:45:00|23311.9|23271.9|23305.6|23265.6|23312.1|23272.1|23302.5|23262.5|0
1652068200000|2022-05-09 03:50:00|23305.7|23265.7|23312.1|23272.1|23318.6|23278.6|23305.6|23265.6|0
1652068500000|2022-05-09 03:55:00|23312.2|23272.2|23312.3|23272.3|23312.3|23272.3|23305.8|23265.8|0
1652068800000|2022-05-09 04:00:00|23312.2|23272.2|23299.5|23259.5|23318.5|23278.5|23299.5|23259.5|0
1652069100000|2022-05-09 04:05:00|23299.6|23259.6|23305.9|23265.9|23312.4|23272.4|23299.6|23259.6|0
1652069400000|2022-05-09 04:10:00|23309|23269|23305.8|23265.8|23309|23269|23299.5|23259.5|0
1652069700000|2022-05-09 04:15:00|23305.7|23265.7|23305.8|23265.8|23305.8|23265.8|23299.4|23259.4|0
1652070000000|2022-05-09 04:20:00|23305.9|23265.9|23293.1|23253.1|23305.9|23265.9|23293.1|23253.1|0
1652070300000|2022-05-09 04:25:00|23293.2|23253.2|23293.2|23253.2|23299.5|23259.5|23293.1|23253.1|0
1652070600000|2022-05-09 04:30:00|23293.3|23253.3|23293.1|23253.1|23293.3|23253.3|23286.7|23246.7|0
1652070900000|2022-05-09 04:35:00|23286.8|23246.8|23280.6|23240.6|23293.1|23253.1|23280.5|23240.5|0
1652071200000|2022-05-09 04:40:00|23280.5|23240.5|23287.8|23247.8|23293.1|23253.1|23280.5|23240.5|0
1652071500000|2022-05-09 04:45:00|23287.7|23247.7|23297.2|23257.2|23300.4|23260.4|23287.7|23247.7|0
1652071800000|2022-05-09 04:50:00|23294|23254|23294|23254|23300.4|23260.4|23287.8|23247.8|0
1652072100000|2022-05-09 04:55:00|23293.9|23253.9|23281.2|23241.2|23293.9|23253.9|23281.1|23241.1|0
1652072400000|2022-05-09 05:00:00|23284.3|23244.3|23268.7|23228.7|23287.6|23247.6|23268.5|23228.5|0
1652072700000|2022-05-09 05:05:00|23268.6|23228.6|23293.5|23253.5|23299.9|23259.9|23262.2|23222.2|0
1652073000000|2022-05-09 05:10:00|23293.4|23253.4|23274.3|23234.3|23293.4|23253.4|23261.3|23221.3|0
1652073300000|2022-05-09 05:15:00|23274.4|23234.4|23255.2|23215.2|23274.4|23234.4|23248.8|23208.8|0
1652073600000|2022-05-09 05:20:00|23255.3|23215.3|23261.6|23221.6|23268|23228|23255.2|23215.2|0
1652073900000|2022-05-09 05:25:00|23261.4|23221.4|23261.4|23221.4|23267.7|23227.7|23255.1|23215.1|0
1652074200000|2022-05-09 05:30:00|23261.5|23221.5|23255.2|23215.2|23277.5|23237.5|23255.2|23215.2|0
1652074500000|2022-05-09 05:35:00|23261.5|23221.5|23267.8|23227.8|23280.7|23240.7|23242.4|23202.4|0
1652074800000|2022-05-09 05:40:00|23261.5|23221.5|23249|23209|23261.5|23221.5|23242.6|23202.6|0
1652075100000|2022-05-09 05:45:00|23249.1|23209.1|23235.9|23195.9|23255.3|23215.3|23229.6|23189.6|0
1652075400000|2022-05-09 05:50:00|23236|23196|23267.4|23227.4|23270.5|23230.5|23235.8|23195.8|0
1652075700000|2022-05-09 05:55:00|23261.2|23221.2|23241.7|23201.7|23261.2|23221.2|23241.7|23201.7|0
1652076000000|2022-05-09 06:00:00|23241.6|23201.6|23350.9|23335.9|23355.9|23340.9|23241.6|23201.6|88
1652076300000|2022-05-09 06:05:00|23348.4|23333.4|23343.4|23328.4|23358.4|23343.4|23318.4|23303.4|52
1652076600000|2022-05-09 06:10:00|23348.4|23333.4|23370.9|23355.9|23388.4|23373.4|23340.9|23325.9|26
1652076900000|2022-05-09 06:15:00|23373.4|23358.4|23378.4|23363.4|23383.4|23368.4|23360.9|23345.9|12
1652077200000|2022-05-09 06:20:00|23375.9|23360.9|23368.4|23353.4|23390.9|23375.9|23368.4|23353.4|22
1652077500000|2022-05-09 06:25:00|23370.9|23355.9|23383.4|23368.4|23388.4|23373.4|23365.9|23350.9|13
1652077800000|2022-05-09 06:30:00|23385.9|23370.9|23388.4|23373.4|23393.4|23378.4|23368.4|23353.4|19
1652078100000|2022-05-09 06:35:00|23390.9|23375.9|23400.9|23385.9|23400.9|23385.9|23380.9|23365.9|17
1652078400000|2022-05-09 06:40:00|23403.4|23388.4|23405.9|23390.9|23408.4|23393.4|23388.4|23373.4|18
1652078700000|2022-05-09 06:45:00|23410.9|23395.9|23388.4|23373.4|23425.9|23410.9|23388.4|23373.4|56
1652079000000|2022-05-09 06:50:00|23390.9|23375.9|23418.4|23403.4|23428.4|23413.4|23380.9|23365.9|43
1652079300000|2022-05-09 06:55:00|23420.9|23405.9|23383.4|23368.4|23423.4|23408.4|23368.4|23353.4|103
1652079600000|2022-05-09 07:00:00|23385.9|23370.9|23450.9|23435.9|23490.9|23475.9|23373.4|23358.4|596
1652079900000|2022-05-09 07:05:00|23453.4|23438.4|23495.9|23480.9|23510.9|23495.9|23443.4|23428.4|299
1652080200000|2022-05-09 07:10:00|23498.4|23483.4|23533.4|23518.4|23558.4|23543.4|23495.9|23480.9|348
1652080500000|2022-05-09 07:15:00|23530.9|23515.9|23460.9|23445.9|23545.9|23530.9|23460.9|23445.9|301
1652080800000|2022-05-09 07:20:00|23463.4|23448.4|23388.4|23373.4|23470.9|23455.9|23378.4|23363.4|250
1652081100000|2022-05-09 07:25:00|23390.9|23375.9|23425.9|23410.9|23443.4|23428.4|23375.9|23360.9|251
1652081400000|2022-05-09 07:30:00|23420.9|23405.9|23473.4|23458.4|23480.9|23465.9|23395.9|23380.9|287
1652081700000|2022-05-09 07:35:00|23475.9|23460.9|23435.9|23420.9|23490.9|23475.9|23423.4|23408.4|149
1652082000000|2022-05-09 07:40:00|23432.4|23417.4|23379.9|23364.9|23432.4|23417.4|23372.4|23357.4|157
1652082300000|2022-05-09 07:45:00|23377.4|23362.4|23392.4|23377.4|23402.4|23387.4|23362.4|23347.4|135
1652082600000|2022-05-09 07:50:00|23389.9|23374.9|23352.4|23337.4|23397.4|23382.4|23337.4|23322.4|164
1652082900000|2022-05-09 07:55:00|23354.9|23339.9|23287.4|23272.4|23354.9|23339.9|23272.4|23257.4|277
1652083200000|2022-05-09 08:00:00|23289.9|23274.9|23252.4|23237.4|23289.9|23274.9|23222.4|23207.4|371
1652083500000|2022-05-09 08:05:00|23257.4|23242.4|23272.4|23257.4|23277.4|23262.4|23232.4|23217.4|239
1652083800000|2022-05-09 08:10:00|23269.9|23254.9|23207.4|23192.4|23277.4|23262.4|23207.4|23192.4|279
1652084100000|2022-05-09 08:15:00|23209.9|23194.9|23192.4|23177.4|23232.4|23217.4|23167.4|23152.4|281
1652084400000|2022-05-09 08:20:00|23189.9|23174.9|23177.4|23162.4|23209.9|23194.9|23172.4|23157.4|149
1652084700000|2022-05-09 08:25:00|23174.9|23159.9|23162.4|23147.4|23199.9|23184.9|23152.4|23137.4|232
1652085000000|2022-05-09 08:30:00|23159.9|23144.9|23117.4|23102.4|23184.9|23169.9|23109.9|23094.9|358
1652085300000|2022-05-09 08:35:00|23114.9|23099.9|23157.4|23142.4|23157.4|23142.4|23097.4|23082.4|191
1652085600000|2022-05-09 08:40:00|23152.4|23137.4|23189.9|23174.9|23204.9|23189.9|23152.4|23137.4|161
1652085900000|2022-05-09 08:45:00|23192.4|23177.4|23227.4|23212.4|23232.4|23217.4|23189.9|23174.9|158
1652086200000|2022-05-09 08:50:00|23224.9|23209.9|23237.4|23222.4|23252.4|23237.4|23217.4|23202.4|127
1652086500000|2022-05-09 08:55:00|23239.9|23224.9|23232.4|23217.4|23244.9|23229.9|23192.4|23177.4|174
1652086800000|2022-05-09 09:00:00|23227.4|23212.4|23204.9|23189.9|23227.4|23212.4|23199.9|23184.9|95
1652087100000|2022-05-09 09:05:00|23207.4|23192.4|23212.4|23197.4|23222.4|23207.4|23197.4|23182.4|97
1652087400000|2022-05-09 09:10:00|23214.9|23199.9|23287.4|23272.4|23287.4|23272.4|23212.4|23197.4|193
1652087700000|2022-05-09 09:15:00|23282.4|23267.4|23217.4|23202.4|23287.4|23272.4|23214.9|23199.9|229
1652088000000|2022-05-09 09:20:00|23219.9|23204.9|23207.4|23192.4|23242.4|23227.4|23192.4|23177.4|82
1652088300000|2022-05-09 09:25:00|23209.9|23194.9|23204.9|23189.9|23232.4|23217.4|23192.4|23177.4|69
1652088600000|2022-05-09 09:30:00|23202.4|23187.4|23172.4|23157.4|23217.4|23202.4|23172.4|23157.4|132
1652088900000|2022-05-09 09:35:00|23174.9|23159.9|23157.4|23142.4|23192.4|23177.4|23157.4|23142.4|158
1652089200000|2022-05-09 09:40:00|23159.9|23144.9|23157.4|23142.4|23167.4|23152.4|23129.9|23114.9|111
1652089500000|2022-05-09 09:45:00|23154.9|23139.9|23134.9|23119.9|23164.9|23149.9|23127.4|23112.4|116
1652089800000|2022-05-09 09:50:00|23132.4|23117.4|23157.4|23142.4|23177.4|23162.4|23129.9|23114.9|3123
1652090100000|2022-05-09 09:55:00|23159.9|23144.9|23189.9|23174.9|23199.9|23184.9|23129.9|23114.9|199
1652090400000|2022-05-09 10:00:00|23192.4|23177.4|23197.4|23182.4|23199.9|23184.9|23184.9|23169.9|63
1652090700000|2022-05-09 10:05:00|23192.4|23177.4|23194.9|23179.9|23217.4|23202.4|23177.4|23162.4|98
1652091000000|2022-05-09 10:10:00|23197.4|23182.4|23177.4|23162.4|23207.4|23192.4|23172.4|23157.4|66
1652091300000|2022-05-09 10:15:00|23179.9|23164.9|23167.4|23152.4|23194.9|23179.9|23152.4|23137.4|85
1652091600000|2022-05-09 10:20:00|23169.9|23154.9|23147.4|23132.4|23177.4|23162.4|23132.4|23117.4|79
1652091900000|2022-05-09 10:25:00|23149.9|23134.9|23127.4|23112.4|23154.9|23139.9|23117.4|23102.4|144
1652092200000|2022-05-09 10:30:00|23129.9|23114.9|23067.4|23052.4|23132.4|23117.4|23062.4|23047.4|209
1652092500000|2022-05-09 10:35:00|23064.9|23049.9|23062.4|23047.4|23082.4|23067.4|23057.4|23042.4|161
1652092800000|2022-05-09 10:40:00|23059.9|23044.9|23037.4|23022.4|23067.4|23052.4|23037.4|23022.4|187
1652093100000|2022-05-09 10:45:00|23032.4|23017.4|23067.4|23052.4|23067.4|23052.4|23007.4|22992.4|327
1652093400000|2022-05-09 10:50:00|23062.4|23047.4|23057.4|23042.4|23072.4|23057.4|23024.9|23009.9|205
1652093700000|2022-05-09 10:55:00|23054.9|23039.9|23037.4|23022.4|23067.4|23052.4|23024.9|23009.9|120
1652094000000|2022-05-09 11:00:00|23039.9|23024.9|23072.4|23057.4|23084.9|23069.9|23037.4|23022.4|170
1652094300000|2022-05-09 11:05:00|23067.4|23052.4|23054.9|23039.9|23084.9|23069.9|23054.9|23039.9|109
1652094600000|2022-05-09 11:10:00|23057.4|23042.4|23057.4|23042.4|23072.4|23057.4|23037.4|23022.4|135
1652094900000|2022-05-09 11:15:00|23054.9|23039.9|23052.4|23037.4|23059.9|23044.9|23042.4|23027.4|95
1652095200000|2022-05-09 11:20:00|23049.9|23034.9|23057.4|23042.4|23064.9|23049.9|23019.9|23004.9|129
1652095500000|2022-05-09 11:25:00|23059.9|23044.9|23057.4|23042.4|23072.4|23057.4|23044.9|23029.9|64
1652095800000|2022-05-09 11:30:00|23054.9|23039.9|23069.9|23054.9|23069.9|23054.9|23042.4|23027.4|116
1652096100000|2022-05-09 11:35:00|23067.4|23052.4|23032.4|23017.4|23092.4|23077.4|23027.4|23012.4|182
1652096400000|2022-05-09 11:40:00|23033.9|23018.9|23016.4|23001.4|23048.9|23033.9|22998.9|22983.9|166
1652096700000|2022-05-09 11:45:00|23013.9|22998.9|23051.4|23036.4|23053.9|23038.9|23003.9|22988.9|111
1652097000000|2022-05-09 11:50:00|23048.9|23033.9|23088.9|23073.9|23091.4|23076.4|23043.9|23028.9|627
1652097300000|2022-05-09 11:55:00|23091.4|23076.4|23091.4|23076.4|23101.4|23086.4|23076.4|23061.4|62
1652097600000|2022-05-09 12:00:00|23093.9|23078.9|23098.9|23083.9|23098.9|23083.9|23058.9|23043.9|169
1652097900000|2022-05-09 12:05:00|23093.9|23078.9|23136.4|23121.4|23143.9|23128.9|23081.4|23066.4|316
1652098200000|2022-05-09 12:10:00|23133.9|23118.9|23101.4|23086.4|23138.9|23123.9|23096.4|23081.4|140
1652098500000|2022-05-09 12:15:00|23098.9|23083.9|23078.9|23063.9|23103.9|23088.9|23063.9|23048.9|62
1652098800000|2022-05-09 12:20:00|23073.9|23058.9|23046.4|23031.4|23078.9|23063.9|23046.4|23031.4|85
1652099100000|2022-05-09 12:25:00|23043.9|23028.9|23003.9|22988.9|23048.9|23033.9|23001.4|22986.4|147
1652099400000|2022-05-09 12:30:00|23001.4|22986.4|23001.4|22986.4|23018.9|23003.9|22978.9|22963.9|316
1652099700000|2022-05-09 12:35:00|22998.9|22983.9|23088.9|23073.9|23088.9|23073.9|22996.4|22981.4|111
1652100000000|2022-05-09 12:40:00|23086.4|23071.4|23118.9|23103.9|23128.9|23113.9|23083.9|23068.9|181
1652100300000|2022-05-09 12:45:00|23121.4|23106.4|23126.4|23111.4|23136.4|23121.4|23103.9|23088.9|93
1652100600000|2022-05-09 12:50:00|23123.9|23108.9|23138.9|23123.9|23148.9|23133.9|23118.9|23103.9|106
1652100900000|2022-05-09 12:55:00|23133.9|23118.9|23106.4|23091.4|23141.4|23126.4|23103.9|23088.9|94
1652101200000|2022-05-09 13:00:00|23108.9|23093.9|23118.9|23103.9|23121.4|23106.4|23091.4|23076.4|59
1652101500000|2022-05-09 13:05:00|23121.4|23106.4|23111.4|23096.4|23123.9|23108.9|23101.4|23086.4|37
1652101800000|2022-05-09 13:10:00|23113.9|23098.9|23138.9|23123.9|23141.4|23126.4|23098.9|23083.9|77
1652102100000|2022-05-09 13:15:00|23133.9|23118.9|23113.9|23098.9|23151.4|23136.4|23108.9|23093.9|98
1652102400000|2022-05-09 13:20:00|23111.4|23096.4|23128.9|23113.9|23136.4|23121.4|23098.9|23083.9|133
1652102700000|2022-05-09 13:25:00|23126.4|23111.4|23113.9|23098.9|23133.9|23118.9|23108.9|23093.9|114
1652103000000|2022-05-09 13:30:00|23116.4|23101.4|23113.9|23098.9|23128.9|23113.9|23061.4|23046.4|395
1652103300000|2022-05-09 13:35:00|23121.4|23106.4|23141.4|23126.4|23168.9|23153.9|23096.4|23081.4|233
1652103600000|2022-05-09 13:40:00|23138.9|23123.9|23133.9|23118.9|23163.9|23148.9|23101.4|23086.4|953
1652103900000|2022-05-09 13:45:00|23131.4|23116.4|23078.9|23063.9|23131.4|23116.4|23056.4|23041.4|160
1652104200000|2022-05-09 13:50:00|23076.4|23061.4|23138.9|23123.9|23143.9|23128.9|23058.9|23043.9|151
1652104500000|2022-05-09 13:55:00|23136.4|23121.4|23113.9|23098.9|23141.4|23126.4|23093.9|23078.9|235
1652104800000|2022-05-09 14:00:00|23108.9|23093.9|23103.9|23088.9|23131.4|23116.4|23068.9|23053.9|221
1652105100000|2022-05-09 14:05:00|23106.4|23091.4|23058.9|23043.9|23118.9|23103.9|23048.9|23033.9|129
1652105400000|2022-05-09 14:10:00|23057.3|23042.3|23087.3|23072.3|23117.3|23102.3|23057.3|23042.3|346
1652105700000|2022-05-09 14:15:00|23084.8|23069.8|23052.3|23037.3|23104.8|23089.8|23047.3|23032.3|250
1652106000000|2022-05-09 14:20:00|23049.8|23034.8|23024.8|23009.8|23064.8|23049.8|23022.3|23007.3|140
1652106300000|2022-05-09 14:25:00|23022.3|23007.3|22987.3|22972.3|23047.3|23032.3|22982.3|22967.3|205
1652106600000|2022-05-09 14:30:00|22989.8|22974.8|22987.3|22972.3|22992.3|22977.3|22962.3|22947.3|242
1652106900000|2022-05-09 14:35:00|22984.8|22969.8|22972.3|22957.3|23012.3|22997.3|22969.8|22954.8|216
1652107200000|2022-05-09 14:40:00|22974.8|22959.8|23012.3|22997.3|23017.3|23002.3|22969.8|22954.8|192
1652107500000|2022-05-09 14:45:00|23014.8|22999.8|23017.3|23002.3|23039.8|23024.8|23002.3|22987.3|305
1652107800000|2022-05-09 14:50:00|23014.8|22999.8|22969.8|22954.8|23029.8|23014.8|22967.3|22952.3|167
1652108100000|2022-05-09 14:55:00|22967.3|22952.3|22949.8|22934.8|22987.3|22972.3|22947.3|22932.3|164
1652108400000|2022-05-09 15:00:00|22947.3|22932.3|22952.3|22937.3|22967.3|22952.3|22932.3|22917.3|193
1652108700000|2022-05-09 15:05:00|22947.3|22932.3|22922.3|22907.3|22947.3|22932.3|22904.8|22889.8|209
1652109000000|2022-05-09 15:10:00|22919.8|22904.8|22932.3|22917.3|22959.8|22944.8|22919.8|22904.8|176
1652109300000|2022-05-09 15:15:00|22929.8|22914.8|22942.3|22927.3|22957.3|22942.3|22927.3|22912.3|245
1652109600000|2022-05-09 15:20:00|22939.8|22924.8|22884.8|22869.8|22942.3|22927.3|22882.3|22867.3|324
1652109900000|2022-05-09 15:25:00|22882.3|22867.3|22869.8|22854.8|22889.8|22874.8|22857.3|22842.3|521
1652110200000|2022-05-09 15:30:00|22872.3|22857.3|22849.8|22834.8|22882.3|22867.3|22802.3|22787.3|923
1652110500000|2022-05-09 15:35:00|22852.3|22837.3|22897.3|22882.3|22897.3|22882.3|22832.3|22817.3|383
1652110800000|2022-05-09 15:40:00|22899.8|22884.8|22909.8|22894.8|22932.3|22917.3|22879.8|22864.8|108
1652111100000|2022-05-09 15:45:00|22912.3|22897.3|22917.3|22902.3|22937.3|22922.3|22897.3|22882.3|102
1652111400000|2022-05-09 15:50:00|22919.8|22899.8|22979.8|22954.8|22984.8|22964.8|22919.8|22899.8|263
1652111700000|2022-05-09 15:55:00|22984.8|22959.8|22959.8|22939.8|22989.8|22969.8|22954.8|22934.8|85
1652112000000|2022-05-09 16:00:00|22964.8|22934.8|22909.8|22889.8|22964.8|22939.8|22899.8|22874.8|54
1652112300000|2022-05-09 16:05:00|22904.8|22884.8|22984.8|22959.8|22999.8|22979.8|22904.8|22884.8|71
1652112600000|2022-05-09 16:10:00|22989.8|22964.8|23024.8|22999.8|23034.8|23014.8|22989.8|22964.8|57
1652112900000|2022-05-09 16:15:00|23019.8|23004.8|23039.8|23019.8|23064.8|23039.8|23019.8|23004.8|71
1652113200000|2022-05-09 16:20:00|23044.8|23024.8|23044.8|23019.8|23064.8|23039.8|23014.8|22994.8|39
1652113500000|2022-05-09 16:25:00|23049.8|23024.8|23024.8|22999.8|23054.8|23029.8|23004.8|22979.8|22
1652113800000|2022-05-09 16:30:00|23019.8|22994.8|23029.8|23004.8|23054.8|23034.8|23004.8|22979.8|40
1652114100000|2022-05-09 16:35:00|23024.8|23009.8|22964.8|22944.8|23029.8|23009.8|22964.8|22944.8|15
1652114400000|2022-05-09 16:40:00|22959.8|22939.8|22939.8|22914.8|22974.8|22949.8|22934.8|22909.8|155
1652114700000|2022-05-09 16:45:00|22934.8|22909.8|22934.8|22909.8|22939.8|22914.8|22919.8|22899.8|58
1652115000000|2022-05-09 16:50:00|22929.8|22914.8|22919.8|22894.8|22939.8|22914.8|22909.8|22889.8|30
1652115300000|2022-05-09 16:55:00|22914.8|22899.8|22924.8|22899.8|22939.8|22919.8|22914.8|22894.8|58
1652115600000|2022-05-09 17:00:00|22919.8|22904.8|22914.8|22889.8|22934.8|22914.8|22909.8|22889.8|66
1652115900000|2022-05-09 17:05:00|22909.8|22894.8|22914.8|22889.8|22924.8|22899.8|22904.8|22879.8|35
1652116200000|2022-05-09 17:10:00|22909.8|22884.8|22874.8|22849.8|22909.8|22889.8|22869.8|22849.8|34
1652116500000|2022-05-09 17:15:00|22869.8|22854.8|22904.8|22884.8|22909.8|22889.8|22869.8|22849.8|17
1652116800000|2022-05-09 17:20:00|22899.8|22879.8|22904.8|22884.8|22914.8|22889.8|22889.8|22869.8|39
1652117100000|2022-05-09 17:25:00|22909.8|22879.8|22939.8|22914.8|22949.8|22929.8|22904.8|22879.8|16
1652117400000|2022-05-09 17:30:00|22944.8|22919.8|22899.8|22874.8|22959.8|22934.8|22894.8|22874.8|41
1652117700000|2022-05-09 17:35:00|22894.8|22869.8|22884.8|22859.8|22899.8|22869.8|22869.8|22844.8|21
1652118000000|2022-05-09 17:40:00|22879.8|22854.8|22944.8|22919.8|22944.8|22924.8|22879.8|22854.8|24
1652118300000|2022-05-09 17:45:00|22939.8|22924.8|22919.8|22894.8|22954.8|22929.8|22914.8|22889.8|21
1652118600000|2022-05-09 17:50:00|22914.8|22899.8|22869.8|22844.8|22924.8|22904.8|22854.8|22829.8|24
1652118900000|2022-05-09 17:55:00|22864.8|22839.8|22909.8|22884.8|22914.8|22889.8|22864.8|22839.8|16
1652119200000|2022-05-09 18:00:00|22904.8|22879.8|22924.8|22899.8|22939.8|22919.8|22904.8|22879.8|11
1652119500000|2022-05-09 18:05:00|22919.8|22904.8|22909.8|22884.8|22934.8|22914.8|22894.8|22874.8|20
1652119800000|2022-05-09 18:10:00|22904.8|22879.8|22909.8|22884.8|22929.8|22904.8|22889.8|22869.8|15
1652120100000|2022-05-09 18:15:00|22914.8|22889.8|22939.8|22919.8|22944.8|22924.8|22909.8|22884.8|14
1652120400000|2022-05-09 18:20:00|22934.8|22914.8|22889.8|22864.8|22939.8|22914.8|22884.8|22859.8|21
1652120700000|2022-05-09 18:25:00|22884.8|22859.8|22879.8|22864.8|22894.8|22869.8|22869.8|22844.8|31
1652121000000|2022-05-09 18:30:00|22882.3|22867.3|22874.8|22859.8|22889.8|22874.8|22849.8|22834.8|25
1652121300000|2022-05-09 18:35:00|22877.3|22862.3|22879.8|22864.8|22904.8|22889.8|22864.8|22849.8|12
1652121600000|2022-05-09 18:40:00|22877.3|22862.3|22884.8|22869.8|22899.8|22884.8|22869.8|22854.8|9
1652121900000|2022-05-09 18:45:00|22882.3|22867.3|22889.8|22874.8|22924.8|22909.8|22882.3|22867.3|18
1652122200000|2022-05-09 18:50:00|22887.3|22872.3|22899.8|22884.8|22914.8|22899.8|22859.8|22844.8|35
1652122500000|2022-05-09 18:55:00|22897.3|22882.3|22929.8|22914.8|22942.3|22927.3|22897.3|22882.3|12
1652122800000|2022-05-09 19:00:00|22932.3|22917.3|22919.8|22904.8|22964.8|22949.8|22909.8|22894.8|20
1652123100000|2022-05-09 19:05:00|22917.3|22902.3|22919.8|22904.8|22964.8|22949.8|22907.3|22892.3|22
1652123400000|2022-05-09 19:10:00|22917.3|22902.3|22959.8|22944.8|22962.3|22947.3|22914.8|22899.8|15
1652123700000|2022-05-09 19:15:00|22957.3|22942.3|22924.8|22909.8|22967.3|22952.3|22909.8|22894.8|3
1652124000000|2022-05-09 19:20:00|22922.3|22907.3|22864.8|22849.8|22922.3|22907.3|22857.3|22842.3|26
1652124300000|2022-05-09 19:25:00|22862.3|22847.3|22849.8|22834.8|22877.3|22862.3|22837.3|22822.3|45
1652124600000|2022-05-09 19:30:00|22847.3|22832.3|22837.3|22822.3|22849.8|22834.8|22814.8|22799.8|42
1652124900000|2022-05-09 19:35:00|22839.8|22824.8|22834.8|22819.8|22852.3|22837.3|22819.8|22804.8|41
1652125200000|2022-05-09 19:40:00|22832.3|22817.3|22819.8|22804.8|22844.8|22829.8|22814.8|22799.8|42
1652125500000|2022-05-09 19:45:00|22822.3|22807.3|22792.3|22777.3|22832.3|22817.3|22782.3|22767.3|113
1652125800000|2022-05-09 19:50:00|22787.3|22772.3|22774.8|22759.8|22789.8|22774.8|22762.3|22747.3|101
1652126100000|2022-05-09 19:55:00|22777.3|22762.3|22799.8|22784.8|22837.3|22822.3|22774.8|22759.8|59
1652126400000|2022-05-09 20:00:00|22823.2|22783.2|22871|22831|22881.3|22841.3|22822.6|22782.6|0
1652126700000|2022-05-09 20:05:00|22871.1|22831.1|22871|22831|22901.9|22861.9|22855.6|22815.6|0
1652127000000|2022-05-09 20:10:00|22871.1|22831.1|22894.4|22854.4|22908.1|22868.1|22866.6|22826.6|0
1652127300000|2022-05-09 20:15:00|22894.3|22854.3|22867.4|22827.4|22896.3|22856.3|22866.1|22826.1|0
1652127600000|2022-05-09 20:20:00|22868.1|22828.1|22869.1|22829.1|22872.3|22832.3|22866.1|22826.1|0
1652127900000|2022-05-09 20:25:00|22869.2|22829.2|22858.2|22818.2|22875.5|22835.5|22849.2|22809.2|0
1652128200000|2022-05-09 20:30:00|22856.9|22816.9|22845.4|22805.4|22869.1|22829.1|22841.5|22801.5|0
1652128500000|2022-05-09 20:35:00|22845.3|22805.3|22842.8|22802.8|22851.1|22811.1|22837|22797|0
1652128800000|2022-05-09 20:40:00|22844.1|22804.1|22842.1|22802.1|22844.1|22804.1|22834.4|22794.4|0
1652129100000|2022-05-09 20:45:00|22842.2|22802.2|22846|22806|22852.4|22812.4|22838.3|22798.3|0
1652129400000|2022-05-09 20:50:00|22845.4|22805.4|22846.7|22806.7|22849.8|22809.8|22838.3|22798.3|0
1652129700000|2022-05-09 20:55:00|22848.6|22808.6|22843.4|22803.4|22849.2|22809.2|22838.3|22798.3|0
1652130000000|2022-05-09 21:00:00|22842.1|22802.1|22846.6|22806.6|22847.3|22807.3|22840.9|22800.9|0
1652130300000|2022-05-09 21:05:00|22846|22806|22846.6|22806.6|22847.3|22807.3|22845.4|22805.4|0
1652130600000|2022-05-09 21:10:00|22846.7|22806.7|22847.3|22807.3|22847.3|22807.3|22846.6|22806.6|0
1652130900000|2022-05-09 21:15:00|22846.6|22806.6|22846|22806|22847.9|22807.9|22844.7|22804.7|0
1652131200000|2022-05-09 21:20:00|22846.6|22806.6|22844.7|22804.7|22847.9|22807.9|22842.8|22802.8|0
1652131500000|2022-05-09 21:25:00|22844.8|22804.8|22840.9|22800.9|22846.6|22806.6|22840.9|22800.9|0
1652131800000|2022-05-09 21:30:00|22842.1|22802.1|22839.6|22799.6|22842.2|22802.2|22837.7|22797.7|0
1652132100000|2022-05-09 21:35:00|22838.9|22798.9|22838.9|22798.9|22838.9|22798.9|22837.6|22797.6|0
1652132400000|2022-05-09 21:40:00|22838.3|22798.3|22838.9|22798.9|22840.9|22800.9|22836.4|22796.4|0
1652132700000|2022-05-09 21:45:00|22838.3|22798.3|22838.9|22798.9|22840.2|22800.2|22838.3|22798.3|0
1652133000000|2022-05-09 21:50:00|22839|22799|22844.1|22804.1|22844.1|22804.1|22839|22799|0
1652133300000|2022-05-09 21:55:00|22844.7|22804.7|22854.3|22814.3|22856.9|22816.9|22844.7|22804.7|0
1652133600000|2022-05-09 22:00:00|22854.7|22814.7|22872.3|22832.3|22899.3|22859.3|22854.7|22814.7|0
1652133900000|2022-05-09 22:05:00|22872.4|22832.4|22871.7|22831.7|22883.9|22843.9|22871|22831|0
1652134200000|2022-05-09 22:10:00|22872.3|22832.3|22885.2|22845.2|22886.5|22846.5|22861.4|22821.4|0
1652134500000|2022-05-09 22:15:00|22885.3|22845.3|22892.2|22852.2|22896.1|22856.1|22882.6|22842.6|0
1652134800000|2022-05-09 22:20:00|22892.9|22852.9|22894.2|22854.2|22899.3|22859.3|22889|22849|0
1652135100000|2022-05-09 22:25:00|22895.4|22855.4|22894.8|22854.8|22897.4|22857.4|22893.5|22853.5|0
1652135400000|2022-05-09 22:30:00|22896.1|22856.1|22910.2|22870.2|22912.8|22872.8|22894.2|22854.2|0
1652135700000|2022-05-09 22:35:00|22910.3|22870.3|22911.5|22871.5|22914.7|22874.7|22910.2|22870.2|0
1652136000000|2022-05-09 22:40:00|22910.9|22870.9|22904.4|22864.4|22912.2|22872.2|22900.6|22860.6|0
1652136300000|2022-05-09 22:45:00|22904.5|22864.5|22912.8|22872.8|22912.8|22872.8|22899.3|22859.3|0
1652136600000|2022-05-09 22:50:00|22912.7|22872.7|22907.7|22867.7|22912.7|22872.7|22904.4|22864.4|0
1652136900000|2022-05-09 22:55:00|22907.1|22867.1|22905.8|22865.8|22909|22869|22899.4|22859.4|0
1652137200000|2022-05-09 23:00:00|22905.9|22865.9|22904.5|22864.5|22909|22869|22902|22862|0
1652137500000|2022-05-09 23:05:00|22904.6|22864.6|22900.7|22860.7|22909|22869|22900.7|22860.7|0
1652137800000|2022-05-09 23:10:00|22901.3|22861.3|22880.1|22840.1|22902|22862|22880.1|22840.1|0
1652138100000|2022-05-09 23:15:00|22880.2|22840.2|22882.1|22842.1|22883.4|22843.4|22867.9|22827.9|0
1652138400000|2022-05-09 23:20:00|22883.4|22843.4|22871.1|22831.1|22889.1|22849.1|22865.4|22825.4|0
1652138700000|2022-05-09 23:25:00|22871.2|22831.2|22867.9|22827.9|22872.4|22832.4|22854.5|22814.5|0
1652139000000|2022-05-09 23:30:00|22868|22828|22878.2|22838.2|22878.2|22838.2|22865.4|22825.4|0
1652139300000|2022-05-09 23:35:00|22878.8|22838.8|22878.8|22838.8|22882.1|22842.1|22867.9|22827.9|0
1652139600000|2022-05-09 23:40:00|22878.9|22838.9|22887.8|22847.8|22896.2|22856.2|22876.3|22836.3|0
1652139900000|2022-05-09 23:45:00|22887.9|22847.9|22876.3|22836.3|22899.4|22859.4|22876.3|22836.3|0
1652140200000|2022-05-09 23:50:00|22878.2|22838.2|22889.1|22849.1|22894.3|22854.3|22875.6|22835.6|0
1652140500000|2022-05-09 23:55:00|22887.8|22847.8|22900.7|22860.7|22907.7|22867.7|22887.8|22847.8|0
1652140800000|2022-05-10 00:00:00|22900.6|22860.6|22865.4|22825.4|22904.5|22864.5|22862.2|22822.2|0
1652141100000|2022-05-10 00:05:00|22866|22826|22851.2|22811.2|22867.9|22827.9|22850.6|22810.6|0
1652141400000|2022-05-10 00:10:00|22851.3|22811.3|22788.8|22748.8|22855.1|22815.1|22788.8|22748.8|0
1652141700000|2022-05-10 00:15:00|22788.7|22748.7|22638.2|22598.2|22788.7|22748.7|22625.8|22585.8|0
1652142000000|2022-05-10 00:20:00|22638.3|22598.3|22650.9|22610.9|22657.4|22617.4|22619|22579|0
1652142300000|2022-05-10 00:25:00|22644.7|22604.7|22651.5|22611.5|22663.9|22623.9|22638.2|22598.2|0
1652142600000|2022-05-10 00:30:00|22651.6|22611.6|22680.8|22640.8|22680.9|22640.9|22645.7|22605.7|0
1652142900000|2022-05-10 00:35:00|22677.7|22637.7|22671|22631|22696.8|22656.8|22670.9|22630.9|0
1652143200000|2022-05-10 00:40:00|22671.1|22631.1|22671.7|22631.7|22677.3|22637.3|22636.2|22596.2|0
1652143500000|2022-05-10 00:45:00|22671.8|22631.8|22636.6|22596.6|22684.3|22644.3|22633.5|22593.5|0
1652143800000|2022-05-10 00:50:00|22636.7|22596.7|22640.1|22600.1|22646.4|22606.4|22620.8|22580.8|0
1652144100000|2022-05-10 00:55:00|22640|22600|22649.7|22609.7|22656.1|22616.1|22633.8|22593.8|0
1652144400000|2022-05-10 01:00:00|22652.8|22612.8|22640|22600|22659.2|22619.2|22627.2|22587.2|0
1652144700000|2022-05-10 01:05:00|22640.1|22600.1|22716.7|22676.7|22716.8|22676.8|22640|22600|0
1652145000000|2022-05-10 01:10:00|22716.8|22676.8|22691.7|22651.7|22729.6|22689.6|22666.1|22626.1|0
1652145300000|2022-05-10 01:15:00|22691.6|22651.6|22685.6|22645.6|22723.6|22683.6|22679.2|22639.2|0
1652145600000|2022-05-10 01:20:00|22685.7|22645.7|22672.6|22632.6|22695.2|22655.2|22666.3|22626.3|0
1652145900000|2022-05-10 01:25:00|22672.7|22632.7|22673|22633|22692|22652|22653.8|22613.8|0
1652146200000|2022-05-10 01:30:00|22672.9|22632.9|22673.1|22633.1|22673.3|22633.3|22647.6|22607.6|0
1652146500000|2022-05-10 01:35:00|22673|22633|22666.7|22626.7|22673.1|22633.1|22634.9|22594.9|0
1652146800000|2022-05-10 01:40:00|22666.6|22626.6|22678.8|22638.8|22697.9|22657.9|22663.4|22623.4|0
1652147100000|2022-05-10 01:45:00|22678.7|22638.7|22685.4|22645.4|22688.7|22648.7|22659.8|22619.8|0
1652147400000|2022-05-10 01:50:00|22688.5|22648.5|22755.9|22715.9|22755.9|22715.9|22685.4|22645.4|0
1652147700000|2022-05-10 01:55:00|22756|22716|22775|22735|22788|22748|22755.8|22715.8|0
1652148000000|2022-05-10 02:00:00|22775.1|22735.1|22781.4|22741.4|22794.2|22754.2|22768.6|22728.6|0
1652148300000|2022-05-10 02:05:00|22781.5|22741.5|22794.2|22754.2|22800.6|22760.6|22762|22722|0
1652148600000|2022-05-10 02:10:00|22794.3|22754.3|22813.5|22773.5|22826|22786|22794.3|22754.3|0
1652148900000|2022-05-10 02:15:00|22813.4|22773.4|22813.3|22773.3|22813.4|22773.4|22787.9|22747.9|0
1652149200000|2022-05-10 02:20:00|22813.4|22773.4|22822.6|22782.6|22838.5|22798.5|22807|22767|0
1652149500000|2022-05-10 02:25:00|22825.7|22785.7|22883|22843|22883|22843|22822.6|22782.6|0
1652149800000|2022-05-10 02:30:00|22882.8|22842.8|22857.4|22817.4|22883|22843|22854.5|22814.5|0
1652150100000|2022-05-10 02:35:00|22857.5|22817.5|22876.8|22836.8|22876.8|22836.8|22844.8|22804.8|0
1652150400000|2022-05-10 02:40:00|22879.9|22839.9|22845.1|22805.1|22879.9|22839.9|22844.9|22804.9|0
1652150700000|2022-05-10 02:45:00|22845|22805|22851.3|22811.3|22870.3|22830.3|22838.7|22798.7|0
1652151000000|2022-05-10 02:50:00|22851.2|22811.2|22851.3|22811.3|22860.9|22820.9|22844.9|22804.9|0
1652151300000|2022-05-10 02:55:00|22851.4|22811.4|22838.7|22798.7|22857.6|22817.6|22832.4|22792.4|0
1652151600000|2022-05-10 03:00:00|22838.9|22798.9|22845.7|22805.7|22851.8|22811.8|22832.7|22792.7|0
1652151900000|2022-05-10 03:05:00|22845.6|22805.6|22839.5|22799.5|22852.3|22812.3|22826.5|22786.5|0
1652152200000|2022-05-10 03:10:00|22839.4|22799.4|22839|22799|22839.5|22799.5|22826.7|22786.7|0
1652152500000|2022-05-10 03:15:00|22835.9|22795.9|22826.5|22786.5|22845.5|22805.5|22820.1|22780.1|0
1652152800000|2022-05-10 03:20:00|22826.6|22786.6|22800.9|22760.9|22826.6|22786.6|22794.5|22754.5|0
1652153100000|2022-05-10 03:25:00|22801|22761|22806.1|22766.1|22806.7|22766.7|22794.5|22754.5|0
1652153400000|2022-05-10 03:30:00|22806|22766|22799.8|22759.8|22806.2|22766.2|22793.3|22753.3|0
1652153700000|2022-05-10 03:35:00|22799.7|22759.7|22812.6|22772.6|22815.7|22775.7|22799.7|22759.7|0
1652154000000|2022-05-10 03:40:00|22812.5|22772.5|22819|22779|22825.6|22785.6|22812.5|22772.5|0
1652154300000|2022-05-10 03:45:00|22818.9|22778.9|22838.3|22798.3|22844.5|22804.5|22812.7|22772.7|0
1652154600000|2022-05-10 03:50:00|22841.4|22801.4|22863.3|22823.3|22869.6|22829.6|22838.2|22798.2|0
1652154900000|2022-05-10 03:55:00|22869.5|22829.5|22869.6|22829.6|22869.6|22829.6|22863.1|22823.1|0
1652155200000|2022-05-10 04:00:00|22869.5|22829.5|22863.3|22823.3|22869.6|22829.6|22863.1|22823.1|0
1652155500000|2022-05-10 04:05:00|22863.4|22823.4|22857.1|22817.1|22869.6|22829.6|22856.9|22816.9|0
1652155800000|2022-05-10 04:10:00|22857|22817|22850.7|22810.7|22863.3|22823.3|22850.7|22810.7|0
1652156100000|2022-05-10 04:15:00|22850.8|22810.8|22850.7|22810.7|22850.8|22810.8|22844.3|22804.3|0
1652156400000|2022-05-10 04:20:00|22857|22817|22856.9|22816.9|22863.3|22823.3|22856.8|22816.8|0
1652156700000|2022-05-10 04:25:00|22856.8|22816.8|22850.7|22810.7|22863.3|22823.3|22850.7|22810.7|0
1652157000000|2022-05-10 04:30:00|22857|22817|22856.9|22816.9|22869.6|22829.6|22850.7|22810.7|0
1652157300000|2022-05-10 04:35:00|22856.8|22816.8|22863.2|22823.2|22869.6|22829.6|22850.4|22810.4|0
1652157600000|2022-05-10 04:40:00|22863.3|22823.3|22888.1|22848.1|22888.2|22848.2|22863.2|22823.2|0
1652157900000|2022-05-10 04:45:00|22889.8|22849.8|22887.5|22847.5|22903.3|22863.3|22887.5|22847.5|0
1652158200000|2022-05-10 04:50:00|22885.1|22845.1|22868.5|22828.5|22887.5|22847.5|22868.5|22828.5|0
1652158500000|2022-05-10 04:55:00|22866.1|22826.1|22862.2|22822.2|22874.9|22834.9|22855.7|22815.7|0
1652158800000|2022-05-10 05:00:00|22863.2|22823.2|22856.7|22816.7|22882|22842|22856.5|22816.5|0
1652159100000|2022-05-10 05:05:00|22862.9|22822.9|22901.3|22861.3|22907.7|22867.7|22862.9|22822.9|0
1652159400000|2022-05-10 05:10:00|22901.4|22861.4|22901.5|22861.5|22901.5|22861.5|22895.2|22855.2|0
1652159700000|2022-05-10 05:15:00|22895.2|22855.2|22901.4|22861.4|22907.7|22867.7|22876.2|22836.2|0
1652160000000|2022-05-10 05:20:00|22901.3|22861.3|22889|22849|22901.4|22861.4|22870.1|22830.1|0
1652160300000|2022-05-10 05:25:00|22885.9|22845.9|22926.9|22886.9|22939.5|22899.5|22882.7|22842.7|0
1652160600000|2022-05-10 05:30:00|22926.8|22886.8|22952.1|22912.1|22958.4|22918.4|22926.8|22886.8|0
1652160900000|2022-05-10 05:35:00|22952.2|22912.2|22946.4|22906.4|22958.8|22918.8|22945.9|22905.9|0
1652161200000|2022-05-10 05:40:00|22948.1|22908.1|22954.1|22914.1|22966.7|22926.7|22941.6|22901.6|0
1652161500000|2022-05-10 05:45:00|22954.2|22914.2|22973|22933|22994.7|22954.7|22954.1|22914.1|0
1652161800000|2022-05-10 05:50:00|22976.1|22936.1|22941.2|22901.2|22992.2|22952.2|22934.9|22894.9|0
1652162100000|2022-05-10 05:55:00|22941.3|22901.3|22927.2|22887.2|22953.9|22913.9|22927.2|22887.2|0
1652162400000|2022-05-10 06:00:00|22914.7|22874.7|23007.3|22992.3|23017.3|23002.3|22895.7|22855.7|92
1652162700000|2022-05-10 06:05:00|23004.8|22989.8|22987.3|22972.3|23022.3|23007.3|22987.3|22972.3|19
1652163000000|2022-05-10 06:10:00|22989.8|22974.8|23067.3|23052.3|23072.3|23057.3|22987.3|22972.3|66
1652163300000|2022-05-10 06:15:00|23064.8|23049.8|23039.8|23024.8|23064.8|23049.8|23024.8|23009.8|40
1652163600000|2022-05-10 06:20:00|23042.3|23027.3|23077.3|23062.3|23082.3|23067.3|23042.3|23027.3|53
1652163900000|2022-05-10 06:25:00|23079.8|23064.8|23064.8|23049.8|23082.3|23067.3|23059.8|23044.8|33
1652164200000|2022-05-10 06:30:00|23067.3|23052.3|23069.8|23054.8|23082.3|23067.3|23062.3|23047.3|41
1652164500000|2022-05-10 06:35:00|23072.3|23057.3|23089.8|23074.8|23097.3|23082.3|23062.3|23047.3|104
1652164800000|2022-05-10 06:40:00|23092.3|23077.3|23127.3|23112.3|23134.8|23119.8|23082.3|23067.3|99
1652165100000|2022-05-10 06:45:00|23124.8|23109.8|23099.8|23084.8|23142.3|23127.3|23097.3|23082.3|88
1652165400000|2022-05-10 06:50:00|23102.3|23087.3|23114.8|23099.8|23134.8|23119.8|23092.3|23077.3|55
1652165700000|2022-05-10 06:55:00|23112.3|23097.3|23104.8|23089.8|23142.3|23127.3|23102.3|23087.3|163
1652166000000|2022-05-10 07:00:00|23114.8|23099.8|23047.3|23032.3|23129.8|23114.8|23029.8|23014.8|756
1652166300000|2022-05-10 07:05:00|23049.8|23034.8|23064.8|23049.8|23122.3|23107.3|23039.8|23024.8|468
1652166600000|2022-05-10 07:10:00|23062.3|23047.3|23079.8|23064.8|23084.8|23069.8|23032.3|23017.3|460
1652166900000|2022-05-10 07:15:00|23082.3|23067.3|23114.8|23099.8|23139.8|23124.8|23074.8|23059.8|406
1652167200000|2022-05-10 07:20:00|23117.3|23102.3|23192.3|23177.3|23192.3|23177.3|23117.3|23102.3|334
1652167500000|2022-05-10 07:25:00|23189.8|23174.8|23154.8|23139.8|23189.8|23174.8|23142.3|23127.3|165
1652167800000|2022-05-10 07:30:00|23152.3|23137.3|23072.3|23057.3|23154.8|23139.8|23062.3|23047.3|330
1652168100000|2022-05-10 07:35:00|23082.3|23067.3|23149.8|23134.8|23172.3|23157.3|23067.3|23052.3|273
1652168400000|2022-05-10 07:40:00|23147.4|23132.4|23114.9|23099.9|23169.9|23154.9|23097.4|23082.4|160
1652168700000|2022-05-10 07:45:00|23117.4|23102.4|23079.9|23064.9|23124.9|23109.9|23059.9|23044.9|140
1652169000000|2022-05-10 07:50:00|23082.4|23067.4|23054.9|23039.9|23107.4|23092.4|23054.9|23039.9|293
1652169300000|2022-05-10 07:55:00|23059.9|23044.9|23049.9|23034.9|23099.9|23084.9|23042.4|23027.4|200
1652169600000|2022-05-10 08:00:00|23047.4|23032.4|23084.9|23069.9|23089.9|23074.9|23032.4|23017.4|162
1652169900000|2022-05-10 08:05:00|23077.4|23062.4|23134.9|23119.9|23134.9|23119.9|23064.9|23049.9|242
1652170200000|2022-05-10 08:10:00|23132.4|23117.4|23114.9|23099.9|23149.9|23134.9|23109.9|23094.9|168
1652170500000|2022-05-10 08:15:00|23119.9|23104.9|23159.9|23144.9|23164.9|23149.9|23117.4|23102.4|175
1652170800000|2022-05-10 08:20:00|23164.9|23149.9|23162.4|23147.4|23177.4|23162.4|23149.9|23134.9|181
1652171100000|2022-05-10 08:25:00|23159.9|23144.9|23179.9|23164.9|23179.9|23164.9|23154.9|23139.9|122
1652171400000|2022-05-10 08:30:00|23184.9|23169.9|23239.9|23224.9|23239.9|23224.9|23184.9|23169.9|219
1652171700000|2022-05-10 08:35:00|23237.4|23222.4|23254.9|23239.9|23264.9|23249.9|23229.9|23214.9|234
1652172000000|2022-05-10 08:40:00|23252.4|23237.4|23214.9|23199.9|23254.9|23239.9|23194.9|23179.9|136
1652172300000|2022-05-10 08:45:00|23217.4|23202.4|23204.9|23189.9|23219.9|23204.9|23197.4|23182.4|113
1652172600000|2022-05-10 08:50:00|23202.4|23187.4|23174.9|23159.9|23219.9|23204.9|23174.9|23159.9|136
1652172900000|2022-05-10 08:55:00|23177.4|23162.4|23192.4|23177.4|23204.9|23189.9|23177.4|23162.4|147
1652173200000|2022-05-10 09:00:00|23194.9|23179.9|23192.4|23177.4|23204.9|23189.9|23174.9|23159.9|117
1652173500000|2022-05-10 09:05:00|23194.9|23179.9|23249.9|23234.9|23249.9|23234.9|23189.9|23174.9|108
1652173800000|2022-05-10 09:10:00|23254.9|23239.9|23264.9|23249.9|23264.9|23249.9|23234.9|23219.9|161
1652174100000|2022-05-10 09:15:00|23269.9|23254.9|23234.9|23219.9|23274.9|23259.9|23229.9|23214.9|167
1652174400000|2022-05-10 09:20:00|23237.4|23222.4|23239.9|23224.9|23269.9|23254.9|23219.9|23204.9|154
1652174700000|2022-05-10 09:25:00|23242.4|23227.4|23222.4|23207.4|23252.4|23237.4|23214.9|23199.9|178
1652175000000|2022-05-10 09:30:00|23224.9|23209.9|23254.9|23239.9|23254.9|23239.9|23222.4|23207.4|100
1652175300000|2022-05-10 09:35:00|23257.4|23242.4|23264.9|23249.9|23264.9|23249.9|23239.9|23224.9|90
1652175600000|2022-05-10 09:40:00|23267.4|23252.4|23224.9|23209.9|23269.9|23254.9|23214.9|23199.9|91
1652175900000|2022-05-10 09:45:00|23229.9|23214.9|23182.4|23167.4|23229.9|23214.9|23179.9|23164.9|203
1652176200000|2022-05-10 09:50:00|23184.9|23169.9|23152.4|23137.4|23202.4|23187.4|23152.4|23137.4|112
1652176500000|2022-05-10 09:55:00|23154.9|23139.9|23144.9|23129.9|23162.4|23147.4|23134.9|23119.9|170
1652176800000|2022-05-10 10:00:00|23147.4|23132.4|23149.9|23134.9|23159.9|23144.9|23119.9|23104.9|120
1652177100000|2022-05-10 10:05:00|23147.4|23132.4|23152.4|23137.4|23184.9|23169.9|23139.9|23124.9|102
1652177400000|2022-05-10 10:10:00|23154.9|23139.9|23154.9|23139.9|23179.9|23164.9|23149.9|23134.9|56
1652177700000|2022-05-10 10:15:00|23157.4|23142.4|23162.4|23147.4|23174.9|23159.9|23124.9|23109.9|123
1652178000000|2022-05-10 10:20:00|23164.9|23149.9|23174.9|23159.9|23179.9|23164.9|23149.9|23134.9|101
1652178300000|2022-05-10 10:25:00|23169.9|23154.9|23174.9|23159.9|23194.9|23179.9|23159.9|23144.9|75
1652178600000|2022-05-10 10:30:00|23172.4|23157.4|23209.9|23194.9|23209.9|23194.9|23172.4|23157.4|51
1652178900000|2022-05-10 10:35:00|23212.4|23197.4|23204.9|23189.9|23214.9|23199.9|23194.9|23179.9|49
1652179200000|2022-05-10 10:40:00|23202.4|23187.4|23202.4|23187.4|23219.9|23204.9|23199.9|23184.9|55
1652179500000|2022-05-10 10:45:00|23199.9|23184.9|23204.9|23189.9|23214.9|23199.9|23189.9|23174.9|49
1652179800000|2022-05-10 10:50:00|23199.9|23184.9|23199.9|23184.9|23214.9|23199.9|23194.9|23179.9|66
1652180100000|2022-05-10 10:55:00|23202.4|23187.4|23182.4|23167.4|23214.9|23199.9|23182.4|23167.4|55
1652180400000|2022-05-10 11:00:00|23184.9|23169.9|23199.9|23184.9|23224.9|23209.9|23184.9|23169.9|64
1652180700000|2022-05-10 11:05:00|23197.4|23182.4|23192.4|23177.4|23199.9|23184.9|23174.9|23159.9|69
1652181000000|2022-05-10 11:10:00|23194.9|23179.9|23194.9|23179.9|23204.9|23189.9|23184.9|23169.9|38
1652181300000|2022-05-10 11:15:00|23192.4|23177.4|23159.9|23144.9|23194.9|23179.9|23159.9|23144.9|46
1652181600000|2022-05-10 11:20:00|23157.4|23142.4|23149.9|23134.9|23164.9|23149.9|23134.9|23119.9|61
1652181900000|2022-05-10 11:25:00|23139.9|23124.9|23154.9|23139.9|23154.9|23139.9|23124.9|23109.9|43
1652182200000|2022-05-10 11:30:00|23149.9|23134.9|23174.9|23159.9|23184.9|23169.9|23139.9|23124.9|79
1652182500000|2022-05-10 11:35:00|23177.4|23162.4|23169.9|23154.9|23179.9|23164.9|23162.4|23147.4|27
1652182800000|2022-05-10 11:40:00|23169.3|23154.3|23136.8|23121.8|23174.3|23159.3|23136.8|23121.8|68
1652183100000|2022-05-10 11:45:00|23139.3|23124.3|23156.8|23141.8|23161.8|23146.8|23129.3|23114.3|72
1652183400000|2022-05-10 11:50:00|23159.3|23144.3|23144.3|23129.3|23169.3|23154.3|23144.3|23129.3|52
1652183700000|2022-05-10 11:55:00|23146.8|23131.8|23179.3|23164.3|23184.3|23169.3|23144.3|23129.3|106
1652184000000|2022-05-10 12:00:00|23181.8|23166.8|23179.3|23164.3|23194.3|23179.3|23174.3|23159.3|71
1652184300000|2022-05-10 12:05:00|23176.8|23161.8|23174.3|23159.3|23189.3|23174.3|23166.8|23151.8|66
1652184600000|2022-05-10 12:10:00|23179.3|23164.3|23194.3|23179.3|23196.8|23181.8|23176.8|23161.8|45
1652184900000|2022-05-10 12:15:00|23196.8|23181.8|23209.3|23194.3|23214.3|23199.3|23184.3|23169.3|67
1652185200000|2022-05-10 12:20:00|23214.3|23199.3|23229.3|23214.3|23234.3|23219.3|23209.3|23194.3|74
1652185500000|2022-05-10 12:25:00|23231.8|23216.8|23239.3|23224.3|23241.8|23226.8|23221.8|23206.8|74
1652185800000|2022-05-10 12:30:00|23236.8|23221.8|23239.3|23224.3|23249.3|23234.3|23224.3|23209.3|98
1652186100000|2022-05-10 12:35:00|23241.8|23226.8|23279.3|23264.3|23279.3|23264.3|23234.3|23219.3|138
1652186400000|2022-05-10 12:40:00|23276.8|23261.8|23279.3|23264.3|23284.3|23269.3|23259.3|23244.3|103
1652186700000|2022-05-10 12:45:00|23281.8|23266.8|23284.3|23269.3|23296.8|23281.8|23274.3|23259.3|71
1652187000000|2022-05-10 12:50:00|23281.8|23266.8|23319.3|23304.3|23324.3|23309.3|23279.3|23264.3|173
1652187300000|2022-05-10 12:55:00|23321.8|23306.8|23324.3|23309.3|23329.3|23314.3|23304.3|23289.3|184
1652187600000|2022-05-10 13:00:00|23319.3|23304.3|23334.3|23319.3|23334.3|23319.3|23314.3|23299.3|212
1652187900000|2022-05-10 13:05:00|23331.8|23316.8|23336.8|23321.8|23349.3|23334.3|23326.8|23311.8|135
1652188200000|2022-05-10 13:10:00|23339.3|23324.3|23349.3|23334.3|23354.3|23339.3|23329.3|23314.3|94
1652188500000|2022-05-10 13:15:00|23351.8|23336.8|23349.3|23334.3|23374.3|23359.3|23344.3|23329.3|325
1652188800000|2022-05-10 13:20:00|23351.8|23336.8|23369.3|23354.3|23374.3|23359.3|23346.8|23331.8|102
1652189100000|2022-05-10 13:25:00|23364.3|23349.3|23361.8|23346.8|23369.3|23354.3|23349.3|23334.3|91
1652189400000|2022-05-10 13:30:00|23364.3|23349.3|23319.3|23304.3|23391.8|23376.8|23319.3|23304.3|324
1652189700000|2022-05-10 13:35:00|23321.8|23306.8|23319.3|23304.3|23329.3|23314.3|23284.3|23269.3|281
1652190000000|2022-05-10 13:40:00|23321.8|23306.8|23276.8|23261.8|23324.3|23309.3|23274.3|23259.3|219
1652190300000|2022-05-10 13:45:00|23274.3|23259.3|23261.8|23246.8|23276.8|23261.8|23244.3|23229.3|177
1652190600000|2022-05-10 13:50:00|23259.3|23244.3|23289.3|23274.3|23299.3|23284.3|23239.3|23224.3|184
1652190900000|2022-05-10 13:55:00|23291.8|23276.8|23346.8|23331.8|23349.3|23334.3|23289.3|23274.3|149
1652191200000|2022-05-10 14:00:00|23349.3|23334.3|23344.3|23329.3|23354.3|23339.3|23304.3|23289.3|255
1652191500000|2022-05-10 14:05:00|23346.8|23331.8|23334.3|23319.3|23369.3|23354.3|23329.3|23314.3|221
1652191800000|2022-05-10 14:10:00|23333.1|23318.1|23323.1|23308.1|23358.1|23343.1|23313.1|23298.1|160
1652192100000|2022-05-10 14:15:00|23320.6|23305.6|23313.1|23298.1|23348.1|23333.1|23308.1|23293.1|117
1652192400000|2022-05-10 14:20:00|23308.1|23293.1|23298.1|23283.1|23333.1|23318.1|23273.1|23258.1|235
1652192700000|2022-05-10 14:25:00|23293.1|23278.1|23240.6|23225.6|23310.6|23295.6|23213.1|23198.1|335
1652193000000|2022-05-10 14:30:00|23243.1|23228.1|23228.1|23213.1|23263.1|23248.1|23218.1|23203.1|271
1652193300000|2022-05-10 14:35:00|23230.6|23215.6|23190.6|23175.6|23233.1|23218.1|23188.1|23173.1|164
1652193600000|2022-05-10 14:40:00|23188.1|23173.1|23203.1|23188.1|23208.1|23193.1|23163.1|23148.1|189
1652193900000|2022-05-10 14:45:00|23200.6|23185.6|23170.6|23155.6|23203.1|23188.1|23143.1|23128.1|166
1652194200000|2022-05-10 14:50:00|23168.1|23153.1|23198.1|23183.1|23205.6|23190.6|23148.1|23133.1|246
1652194500000|2022-05-10 14:55:00|23195.6|23180.6|23163.1|23148.1|23198.1|23183.1|23158.1|23143.1|267
1652194800000|2022-05-10 15:00:00|23165.6|23150.6|23163.1|23148.1|23208.1|23193.1|23153.1|23138.1|224
1652195100000|2022-05-10 15:05:00|23165.6|23150.6|23113.1|23098.1|23168.1|23153.1|23108.1|23093.1|223
1652195400000|2022-05-10 15:10:00|23110.6|23095.6|23083.1|23068.1|23128.1|23113.1|23083.1|23068.1|314
1652195700000|2022-05-10 15:15:00|23088.1|23073.1|23138.1|23123.1|23143.1|23128.1|23068.1|23053.1|395
1652196000000|2022-05-10 15:20:00|23140.6|23125.6|23108.1|23093.1|23148.1|23133.1|23103.1|23088.1|292
1652196300000|2022-05-10 15:25:00|23105.6|23090.6|23088.1|23073.1|23113.1|23098.1|23058.1|23043.1|443
1652196600000|2022-05-10 15:30:00|23083.1|23068.1|23078.1|23063.1|23098.1|23083.1|23033.1|23018.1|657
1652196900000|2022-05-10 15:35:00|23075.6|23060.6|23138.1|23123.1|23153.1|23138.1|23065.6|23050.6|446
1652197200000|2022-05-10 15:40:00|23140.6|23125.6|23110.6|23095.6|23163.1|23148.1|23100.6|23085.6|126
1652197500000|2022-05-10 15:45:00|23113.1|23098.1|23080.6|23065.6|23115.6|23100.6|23065.6|23050.6|49
1652197800000|2022-05-10 15:50:00|23085.6|23060.6|23095.6|23075.6|23100.6|23080.6|23050.6|23030.6|86
1652198100000|2022-05-10 15:55:00|23100.6|23065.6|23100.6|23080.6|23120.6|23100.6|23055.6|23035.6|83
1652198400000|2022-05-10 16:00:00|23105.6|23085.6|23140.6|23115.6|23140.6|23120.6|23085.6|23060.6|28
1652198700000|2022-05-10 16:05:00|23135.6|23120.6|23070.6|23045.6|23140.6|23120.6|23065.6|23045.6|23
1652199000000|2022-05-10 16:10:00|23075.6|23050.6|23080.6|23060.6|23110.6|23090.6|23050.6|23025.6|32
1652199300000|2022-05-10 16:15:00|23085.6|23055.6|23065.6|23045.6|23115.6|23090.6|23065.6|23040.6|13
1652199600000|2022-05-10 16:20:00|23070.6|23040.6|23060.6|23035.6|23085.6|23065.6|23055.6|23035.6|28
1652199900000|2022-05-10 16:25:00|23055.6|23040.6|23050.6|23030.6|23080.6|23055.6|23045.6|23025.6|26
1652200200000|2022-05-10 16:30:00|23045.6|23025.6|23010.6|22990.6|23070.6|23050.6|22990.6|22970.6|33
1652200500000|2022-05-10 16:35:00|23005.6|22985.6|23020.6|22995.6|23035.6|23015.6|23005.6|22985.6|28
1652200800000|2022-05-10 16:40:00|23015.6|22990.6|23045.6|23020.6|23050.6|23025.6|23015.6|22990.6|33
1652201100000|2022-05-10 16:45:00|23050.6|23025.6|23055.6|23030.6|23075.6|23055.6|23025.6|23005.6|99
1652201400000|2022-05-10 16:50:00|23050.6|23020.6|23000.6|22980.6|23055.6|23030.6|22995.6|22975.6|52
1652201700000|2022-05-10 16:55:00|23005.6|22975.6|23020.6|22995.6|23025.6|23005.6|23000.6|22975.6|29
1652202000000|2022-05-10 17:00:00|23015.6|22990.6|23065.6|23040.6|23075.6|23055.6|23010.6|22985.6|31
1652202300000|2022-05-10 17:05:00|23070.6|23045.6|23090.6|23070.6|23105.6|23080.6|23065.6|23040.6|24
1652202600000|2022-05-10 17:10:00|23095.6|23075.6|23075.6|23050.6|23095.6|23075.6|23055.6|23035.6|17
1652202900000|2022-05-10 17:15:00|23070.6|23055.6|23050.6|23025.6|23085.6|23065.6|23035.6|23015.6|31
1652203200000|2022-05-10 17:20:00|23055.6|23030.6|23040.6|23020.6|23060.6|23040.6|23015.6|22990.6|50
1652203500000|2022-05-10 17:25:00|23050.6|23025.6|23105.6|23080.6|23105.6|23080.6|23045.6|23020.6|22
1652203800000|2022-05-10 17:30:00|23110.6|23085.6|23145.6|23125.6|23145.6|23125.6|23110.6|23085.6|49
1652204100000|2022-05-10 17:35:00|23150.6|23130.6|23190.6|23165.6|23190.6|23170.6|23145.6|23130.6|63
1652204400000|2022-05-10 17:40:00|23195.6|23170.6|23215.6|23195.6|23240.6|23215.6|23190.6|23165.6|48
1652204700000|2022-05-10 17:45:00|23220.6|23190.6|23250.6|23230.6|23260.6|23235.6|23215.6|23190.6|81
1652205000000|2022-05-10 17:50:00|23245.6|23225.6|23240.6|23220.6|23260.6|23235.6|23215.6|23195.6|34
1652205300000|2022-05-10 17:55:00|23245.6|23225.6|23265.6|23240.6|23265.6|23240.6|23230.6|23205.6|16
1652205600000|2022-05-10 18:00:00|23260.6|23245.6|23270.6|23245.6|23275.6|23255.6|23235.6|23215.6|82
1652205900000|2022-05-10 18:05:00|23265.6|23250.6|23225.6|23200.6|23275.6|23250.6|23220.6|23200.6|35
1652206200000|2022-05-10 18:10:00|23230.6|23205.6|23260.6|23240.6|23270.6|23250.6|23220.6|23195.6|29
1652206500000|2022-05-10 18:15:00|23265.6|23235.6|23235.6|23210.6|23270.6|23245.6|23185.6|23165.6|115
1652206800000|2022-05-10 18:20:00|23230.6|23215.6|23205.6|23180.6|23245.6|23225.6|23195.6|23175.6|17
1652207100000|2022-05-10 18:25:00|23200.6|23185.6|23190.6|23175.6|23215.6|23190.6|23170.6|23150.6|37
1652207400000|2022-05-10 18:30:00|23193.1|23178.1|23190.6|23175.6|23203.1|23188.1|23183.1|23168.1|10
1652207700000|2022-05-10 18:35:00|23193.1|23178.1|23193.1|23178.1|23218.1|23203.1|23185.6|23170.6|22
1652208000000|2022-05-10 18:40:00|23190.6|23175.6|23248.1|23233.1|23255.6|23240.6|23170.6|23155.6|25
1652208300000|2022-05-10 18:45:00|23245.6|23230.6|23210.6|23195.6|23253.1|23238.1|23183.1|23168.1|35
1652208600000|2022-05-10 18:50:00|23208.1|23193.1|23230.6|23215.6|23238.1|23223.1|23203.1|23188.1|16
1652208900000|2022-05-10 18:55:00|23233.1|23218.1|23225.6|23210.6|23235.6|23220.6|23188.1|23173.1|9
1652209200000|2022-05-10 19:00:00|23228.1|23213.1|23225.6|23210.6|23238.1|23223.1|23210.6|23195.6|24
1652209500000|2022-05-10 19:05:00|23228.1|23213.1|23220.6|23205.6|23265.6|23250.6|23218.1|23203.1|27
1652209800000|2022-05-10 19:10:00|23223.1|23208.1|23230.6|23215.6|23245.6|23230.6|23210.6|23195.6|24
1652210100000|2022-05-10 19:15:00|23228.1|23213.1|23235.6|23220.6|23250.6|23235.6|23210.6|23195.6|12
1652210400000|2022-05-10 19:20:00|23233.1|23218.1|23230.6|23215.6|23238.1|23223.1|23228.1|23213.1|1
1652210700000|2022-05-10 19:25:00|23195.6|23180.6|23173.1|23158.1|23200.6|23185.6|23158.1|23143.1|52
1652211000000|2022-05-10 19:30:00|23175.6|23160.6|23160.6|23145.6|23175.6|23160.6|23140.6|23125.6|33
1652211300000|2022-05-10 19:35:00|23158.1|23143.1|23143.1|23128.1|23175.6|23160.6|23133.1|23118.1|22
1652211600000|2022-05-10 19:40:00|23140.6|23125.6|23135.6|23120.6|23155.6|23140.6|23128.1|23113.1|12
1652211900000|2022-05-10 19:45:00|23138.1|23123.1|23160.6|23145.6|23178.1|23163.1|23130.6|23115.6|19
1652212200000|2022-05-10 19:50:00|23158.1|23143.1|23160.6|23145.6|23168.1|23153.1|23133.1|23118.1|39
1652212500000|2022-05-10 19:55:00|23163.1|23148.1|23168.1|23153.1|23170.6|23155.6|23138.1|23123.1|24
1652212800000|2022-05-10 20:00:00|23170|23130|23130.1|23090.1|23170|23130|23116.5|23076.5|0
1652213100000|2022-05-10 20:05:00|23132|23092|23157.7|23117.7|23186|23146|23130|23090|0
1652213400000|2022-05-10 20:10:00|23159|23119|23148.7|23108.7|23173.2|23133.2|23147.4|23107.4|0
1652213700000|2022-05-10 20:15:00|23148.1|23108.1|23159|23119|23166.1|23126.1|23144.8|23104.8|0
1652214000000|2022-05-10 20:20:00|23158.9|23118.9|23165.2|23125.2|23173.2|23133.2|23151.9|23111.9|0
1652214300000|2022-05-10 20:25:00|23165.8|23125.8|23169.7|23129.7|23173.6|23133.6|23156.2|23116.2|0
1652214600000|2022-05-10 20:30:00|23169.1|23129.1|23156.2|23116.2|23173.6|23133.6|23153|23113|0
1652214900000|2022-05-10 20:35:00|23156.3|23116.3|23158.1|23118.1|23163.3|23123.3|23149.1|23109.1|0
1652215200000|2022-05-10 20:40:00|23156.2|23116.2|23147.8|23107.8|23160.7|23120.7|23146.5|23106.5|0
1652215500000|2022-05-10 20:45:00|23147.9|23107.9|23138.8|23098.8|23148.5|23108.5|23126.6|23086.6|0
1652215800000|2022-05-10 20:50:00|23138.2|23098.2|23142.7|23102.7|23153|23113|23134.3|23094.3|0
1652216100000|2022-05-10 20:55:00|23144|23104|23143.3|23103.3|23156.2|23116.2|23139.5|23099.5|0
1652216400000|2022-05-10 21:00:00|23142.7|23102.7|23142.7|23102.7|23145.3|23105.3|23140.1|23100.1|0
1652216700000|2022-05-10 21:05:00|23142.6|23102.6|23143.3|23103.3|23147.2|23107.2|23140.1|23100.1|0
1652217000000|2022-05-10 21:10:00|23144|23104|23141.4|23101.4|23144|23104|23141.4|23101.4|0
1652217300000|2022-05-10 21:15:00|23140.7|23100.7|23144.6|23104.6|23145.3|23105.3|23140.7|23100.7|0
1652217600000|2022-05-10 21:20:00|23144|23104|23143.3|23103.3|23145.9|23105.9|23143.3|23103.3|0
1652217900000|2022-05-10 21:25:00|23143.4|23103.4|23142|23102|23144.6|23104.6|23137.5|23097.5|0
1652218200000|2022-05-10 21:30:00|23141.4|23101.4|23140.7|23100.7|23143.3|23103.3|23140.1|23100.1|0
1652218500000|2022-05-10 21:35:00|23140.8|23100.8|23140.1|23100.1|23141.4|23101.4|23138.2|23098.2|0
1652218800000|2022-05-10 21:40:00|23141.4|23101.4|23142.7|23102.7|23142.7|23102.7|23140.1|23100.1|0
1652219100000|2022-05-10 21:45:00|23142|23102|23140.1|23100.1|23142|23102|23138.2|23098.2|0
1652219400000|2022-05-10 21:50:00|23141.4|23101.4|23142.7|23102.7|23142.7|23102.7|23140.8|23100.8|0
1652219700000|2022-05-10 21:55:00|23142|23102|23142|23102|23144|23104|23140.7|23100.7|0
1652220000000|2022-05-10 22:00:00|23141.9|23101.9|23135|23095|23147.2|23107.2|23130.5|23090.5|0
1652220300000|2022-05-10 22:05:00|23136.9|23096.9|23134.3|23094.3|23142|23102|23126.6|23086.6|0
1652220600000|2022-05-10 22:10:00|23134.4|23094.4|23133.7|23093.7|23142|23102|23129.2|23089.2|0
1652220900000|2022-05-10 22:15:00|23134.3|23094.3|23133.7|23093.7|23139.5|23099.5|23129.2|23089.2|0
1652221200000|2022-05-10 22:20:00|23134.3|23094.3|23143.3|23103.3|23149.1|23109.1|23134.3|23094.3|0
1652221500000|2022-05-10 22:25:00|23143.4|23103.4|23144|23104|23146.5|23106.5|23130.5|23090.5|0
1652221800000|2022-05-10 22:30:00|23145.2|23105.2|23153.6|23113.6|23153.6|23113.6|23144|23104|0
1652222100000|2022-05-10 22:35:00|23153|23113|23152.4|23112.4|23154.9|23114.9|23149.8|23109.8|0
1652222400000|2022-05-10 22:40:00|23154.9|23114.9|23159.4|23119.4|23160.7|23120.7|23152.3|23112.3|0
1652222700000|2022-05-10 22:45:00|23159.5|23119.5|23168.4|23128.4|23173.6|23133.6|23159.5|23119.5|0
1652223000000|2022-05-10 22:50:00|23168.5|23128.5|23172.3|23132.3|23176.2|23136.2|23168.4|23128.4|0
1652223300000|2022-05-10 22:55:00|23173.6|23133.6|23169.1|23129.1|23176.2|23136.2|23167.8|23127.8|0
1652223600000|2022-05-10 23:00:00|23169.7|23129.7|23166.5|23126.5|23171|23131|23162.6|23122.6|0
1652223900000|2022-05-10 23:05:00|23166.4|23126.4|23175.5|23135.5|23178.7|23138.7|23162.6|23122.6|0
1652224200000|2022-05-10 23:10:00|23174.8|23134.8|23172.9|23132.9|23181.3|23141.3|23171.6|23131.6|0
1652224500000|2022-05-10 23:15:00|23171.6|23131.6|23165.2|23125.2|23172.9|23132.9|23163.9|23123.9|0
1652224800000|2022-05-10 23:20:00|23165.1|23125.1|23164.5|23124.5|23165.1|23125.1|23162.6|23122.6|0
1652225100000|2022-05-10 23:25:00|23165.2|23125.2|23167.1|23127.1|23170.3|23130.3|23165.2|23125.2|0
1652225400000|2022-05-10 23:30:00|23167.2|23127.2|23145.9|23105.9|23171.6|23131.6|23140.1|23100.1|0
1652225700000|2022-05-10 23:35:00|23145.8|23105.8|23138.8|23098.8|23157.4|23117.4|23133|23093|0
1652226000000|2022-05-10 23:40:00|23140.1|23100.1|23145.9|23105.9|23147.1|23107.1|23128.5|23088.5|0
1652226300000|2022-05-10 23:45:00|23145.7|23105.7|23131|23091|23145.7|23105.7|23129.8|23089.8|0
1652226600000|2022-05-10 23:50:00|23131.1|23091.1|23128.5|23088.5|23134.9|23094.9|23128.5|23088.5|0
1652226900000|2022-05-10 23:55:00|23129.1|23089.1|23144.6|23104.6|23144.6|23104.6|23113|23073|0
1652227200000|2022-05-11 00:00:00|23144.5|23104.5|23141.4|23101.4|23144.5|23104.5|23121.4|23081.4|0
1652227500000|2022-05-11 00:05:00|23141.3|23101.3|23183.8|23143.8|23184.5|23144.5|23138.1|23098.1|0
1652227800000|2022-05-11 00:10:00|23183.9|23143.9|23190.3|23150.3|23190.3|23150.3|23180|23140|0
1652228100000|2022-05-11 00:15:00|23190.2|23150.2|23183.3|23143.3|23202.1|23162.1|23173.4|23133.4|0
1652228400000|2022-05-11 00:20:00|23183.2|23143.2|23196|23156|23196.1|23156.1|23176.9|23136.9|0
1652228700000|2022-05-11 00:25:00|23192.9|23152.9|23164.1|23124.1|23202.8|23162.8|23164.1|23124.1|0
1652229000000|2022-05-11 00:30:00|23161|23121|23167.4|23127.4|23170.6|23130.6|23145.2|23105.2|0
1652229300000|2022-05-11 00:35:00|23164.3|23124.3|23138.9|23098.9|23164.3|23124.3|23138.9|23098.9|0
1652229600000|2022-05-11 00:40:00|23138.8|23098.8|23126.1|23086.1|23138.9|23098.9|23119.8|23079.8|0
1652229900000|2022-05-11 00:45:00|23126|23086|23100.5|23060.5|23126.1|23086.1|23100.3|23060.3|0
1652230200000|2022-05-11 00:50:00|23100.4|23060.4|23113|23073|23113|23073|23094|23054|0
1652230500000|2022-05-11 00:55:00|23112.9|23072.9|23113.2|23073.2|23144.9|23104.9|23112.9|23072.9|0
1652230800000|2022-05-11 01:00:00|23113.3|23073.3|23119.3|23079.3|23119.5|23079.5|23093.8|23053.8|0
1652231100000|2022-05-11 01:05:00|23119.2|23079.2|23106.5|23066.5|23125.7|23085.7|23106.5|23066.5|0
1652231400000|2022-05-11 01:10:00|23106.6|23066.6|23093.9|23053.9|23106.6|23066.6|23087.5|23047.5|0
1652231700000|2022-05-11 01:15:00|23100.1|23060.1|23132|23092|23135.3|23095.3|23100.1|23060.1|0
1652232000000|2022-05-11 01:20:00|23132.1|23092.1|23154.7|23114.7|23161.1|23121.1|23132|23092|0
1652232300000|2022-05-11 01:25:00|23154.8|23114.8|23170.5|23130.5|23170.5|23130.5|23148.3|23108.3|0
1652232600000|2022-05-11 01:30:00|23170.6|23130.6|23164.1|23124.1|23183.3|23143.3|23157.7|23117.7|0
1652232900000|2022-05-11 01:35:00|23161|23121|23164.1|23124.1|23164.3|23124.3|23138.6|23098.6|0
1652233200000|2022-05-11 01:40:00|23161|23121|23180.1|23140.1|23183.3|23143.3|23161|23121|0
1652233500000|2022-05-11 01:45:00|23183.3|23143.3|23167.2|23127.2|23183.3|23143.3|23158|23118|0
1652233800000|2022-05-11 01:50:00|23170.4|23130.4|23202.2|23162.2|23208.6|23168.6|23154.5|23114.5|0
1652234100000|2022-05-11 01:55:00|23202.3|23162.3|23210.9|23170.9|23221|23181|23199.1|23159.1|0
1652234400000|2022-05-11 02:00:00|23210.8|23170.8|23198.5|23158.5|23210.8|23170.8|23191.9|23151.9|0
1652234700000|2022-05-11 02:05:00|23198.6|23158.6|23236.5|23196.5|23236.5|23196.5|23198.6|23158.6|0
1652235000000|2022-05-11 02:10:00|23236.4|23196.4|23242.6|23202.6|23242.8|23202.8|23230.1|23190.1|0
1652235300000|2022-05-11 02:15:00|23242.7|23202.7|23242.8|23202.8|23242.8|23202.8|23229.9|23189.9|0
1652235600000|2022-05-11 02:20:00|23242.7|23202.7|23240.1|23200.1|23255.9|23215.9|23236.9|23196.9|0
1652235900000|2022-05-11 02:25:00|23243.2|23203.2|23237|23197|23243.4|23203.4|23236.9|23196.9|0
1652236200000|2022-05-11 02:30:00|23240.1|23200.1|23246.5|23206.5|23249.6|23209.6|23237|23197|0
1652236500000|2022-05-11 02:35:00|23246.4|23206.4|23230.7|23190.7|23246.4|23206.4|23224.2|23184.2|0
1652236800000|2022-05-11 02:40:00|23230.8|23190.8|23218|23178|23243.3|23203.3|23217.8|23177.8|0
1652237100000|2022-05-11 02:45:00|23217.9|23177.9|23230.5|23190.5|23230.6|23190.6|23217.9|23177.9|0
1652237400000|2022-05-11 02:50:00|23230.4|23190.4|23236.7|23196.7|23236.8|23196.8|23224.1|23184.1|0
1652237700000|2022-05-11 02:55:00|23236.6|23196.6|23236.5|23196.5|23236.7|23196.7|23230.1|23190.1|0
1652238000000|2022-05-11 03:00:00|23233.4|23193.4|23239.7|23199.7|23242.9|23202.9|23230.1|23190.1|0
1652238300000|2022-05-11 03:05:00|23236.6|23196.6|23239.7|23199.7|23243|23203|23236.5|23196.5|0
1652238600000|2022-05-11 03:10:00|23236.6|23196.6|23230.2|23190.2|23236.6|23196.6|23223.8|23183.8|0
1652238900000|2022-05-11 03:15:00|23230.3|23190.3|23236.6|23196.6|23243|23203|23223.8|23183.8|0
1652239200000|2022-05-11 03:20:00|23236.7|23196.7|23249.3|23209.3|23249.4|23209.4|23236.7|23196.7|0
1652239500000|2022-05-11 03:25:00|23249.4|23209.4|23243|23203|23249.4|23209.4|23242.9|23202.9|0
1652239800000|2022-05-11 03:30:00|23243.1|23203.1|23242.8|23202.8|23249.3|23209.3|23242.8|23202.8|0
1652240100000|2022-05-11 03:35:00|23242.9|23202.9|23236.6|23196.6|23249.2|23209.2|23236.6|23196.6|0
1652240400000|2022-05-11 03:40:00|23239.7|23199.7|23236.4|23196.4|23239.7|23199.7|23223.6|23183.6|0
1652240700000|2022-05-11 03:45:00|23236.3|23196.3|23255.6|23215.6|23261.9|23221.9|23236.3|23196.3|0
1652241000000|2022-05-11 03:50:00|23261.8|23221.8|23242.6|23202.6|23261.9|23221.9|23236.3|23196.3|0
1652241300000|2022-05-11 03:55:00|23242.7|23202.7|23242.9|23202.9|23249.2|23209.2|23236.4|23196.4|0
1652241600000|2022-05-11 04:00:00|23242.8|23202.8|23236.8|23196.8|23242.9|23202.9|23236.5|23196.5|0
1652241900000|2022-05-11 04:05:00|23236.9|23196.9|23236.8|23196.8|23243.1|23203.1|23236.7|23196.7|0
1652242200000|2022-05-11 04:10:00|23236.7|23196.7|23230.4|23190.4|23236.7|23196.7|23230.4|23190.4|0
1652242500000|2022-05-11 04:15:00|23230.5|23190.5|23224.2|23184.2|23230.5|23190.5|23224|23184|0
1652242800000|2022-05-11 04:20:00|23224.1|23184.1|23211.5|23171.5|23224.2|23184.2|23211.4|23171.4|0
1652243100000|2022-05-11 04:25:00|23217.8|23177.8|23198.9|23158.9|23217.8|23177.8|23198.9|23158.9|0
1652243400000|2022-05-11 04:30:00|23199|23159|23205.3|23165.3|23205.4|23165.4|23192.7|23152.7|0
1652243700000|2022-05-11 04:35:00|23205.2|23165.2|23199.1|23159.1|23205.5|23165.5|23199|23159|0
1652244000000|2022-05-11 04:40:00|23202.2|23162.2|23192.8|23152.8|23205.4|23165.4|23192.8|23152.8|0
1652244300000|2022-05-11 04:45:00|23192.7|23152.7|23192.8|23152.8|23199.2|23159.2|23192.7|23152.7|0
1652244600000|2022-05-11 04:50:00|23192.9|23152.9|23199.3|23159.3|23205.6|23165.6|23192.8|23152.8|0
1652244900000|2022-05-11 04:55:00|23199.5|23159.5|23218.2|23178.2|23218.3|23178.3|23199.2|23159.2|0
1652245200000|2022-05-11 05:00:00|23218.3|23178.3|23230.6|23190.6|23230.9|23190.9|23218.2|23178.2|0
1652245500000|2022-05-11 05:05:00|23230.7|23190.7|23236.8|23196.8|23249.5|23209.5|23230.6|23190.6|0
1652245800000|2022-05-11 05:10:00|23243|23203|23249.3|23209.3|23249.4|23209.4|23236.5|23196.5|0
1652246100000|2022-05-11 05:15:00|23249.4|23209.4|23255.1|23215.1|23261.8|23221.8|23249.2|23209.2|0
1652246400000|2022-05-11 05:20:00|23255|23215|23255.1|23215.1|23261.4|23221.4|23248.7|23208.7|0
1652246700000|2022-05-11 05:25:00|23255.2|23215.2|23274.9|23234.9|23281.2|23241.2|23255.2|23215.2|0
1652247000000|2022-05-11 05:30:00|23275|23235|23265.5|23225.5|23281.2|23241.2|23262.3|23222.3|0
1652247300000|2022-05-11 05:35:00|23268.6|23228.6|23249.7|23209.7|23268.7|23228.7|23243.4|23203.4|0
1652247600000|2022-05-11 05:40:00|23255.9|23215.9|23230.8|23190.8|23256|23216|23224.5|23184.5|0
1652247900000|2022-05-11 05:45:00|23230.7|23190.7|23274.7|23234.7|23287.3|23247.3|23224.5|23184.5|0
1652248200000|2022-05-11 05:50:00|23274.8|23234.8|23236.9|23196.9|23274.9|23234.9|23230.6|23190.6|0
1652248500000|2022-05-11 05:55:00|23237|23197|23230.7|23190.7|23237|23197|23217.9|23177.9|0
1652248800000|2022-05-11 06:00:00|23230.6|23190.6|23250.6|23235.6|23258.1|23243.1|23218|23178|40
1652249100000|2022-05-11 06:05:00|23253.1|23238.1|23283.1|23268.1|23288.1|23273.1|23250.6|23235.6|31
1652249400000|2022-05-11 06:10:00|23280.6|23265.6|23285.6|23270.6|23288.1|23273.1|23268.1|23253.1|15
1652249700000|2022-05-11 06:15:00|23288.1|23273.1|23303.1|23288.1|23303.1|23288.1|23278.1|23263.1|25
1652250000000|2022-05-11 06:20:00|23308.1|23293.1|23303.1|23288.1|23318.1|23303.1|23290.6|23275.6|38
1652250300000|2022-05-11 06:25:00|23305.6|23290.6|23300.6|23285.6|23308.1|23293.1|23280.6|23265.6|28
1652250600000|2022-05-11 06:30:00|23298.1|23283.1|23288.1|23273.1|23305.6|23290.6|23288.1|23273.1|19
1652250900000|2022-05-11 06:35:00|23285.6|23270.6|23265.6|23250.6|23285.6|23270.6|23263.1|23248.1|12
1652251200000|2022-05-11 06:40:00|23268.1|23253.1|23280.6|23265.6|23285.6|23270.6|23268.1|23253.1|8
1652251500000|2022-05-11 06:45:00|23278.1|23263.1|23258.1|23243.1|23280.6|23265.6|23253.1|23238.1|17
1652251800000|2022-05-11 06:50:00|23255.6|23240.6|23265.6|23250.6|23275.6|23260.6|23255.6|23240.6|12
1652252100000|2022-05-11 06:55:00|23268.1|23253.1|23270.6|23255.6|23280.6|23265.6|23250.6|23235.6|29
1652252400000|2022-05-11 07:00:00|23280.6|23265.6|23245.6|23230.6|23288.1|23273.1|23243.1|23228.1|390
1652252700000|2022-05-11 07:05:00|23248.1|23233.1|23278.1|23263.1|23283.1|23268.1|23230.6|23215.6|266
1652253000000|2022-05-11 07:10:00|23275.6|23260.6|23213.1|23198.1|23275.6|23260.6|23210.6|23195.6|257
1652253300000|2022-05-11 07:15:00|23210.6|23195.6|23215.6|23200.6|23218.1|23203.1|23178.1|23163.1|202
1652253600000|2022-05-11 07:20:00|23218.1|23203.1|23248.1|23233.1|23278.1|23263.1|23218.1|23203.1|264
1652253900000|2022-05-11 07:25:00|23253.1|23238.1|23215.6|23200.6|23258.1|23243.1|23208.1|23193.1|285
1652254200000|2022-05-11 07:30:00|23213.1|23198.1|23168.1|23153.1|23213.1|23198.1|23153.1|23138.1|479
1652254500000|2022-05-11 07:35:00|23165.6|23150.6|23195.6|23180.6|23213.1|23198.1|23163.1|23148.1|150
1652254800000|2022-05-11 07:40:00|23201.3|23186.3|23228.8|23213.8|23238.8|23223.8|23188.8|23173.8|227
1652255100000|2022-05-11 07:45:00|23226.3|23211.3|23248.8|23233.8|23248.8|23233.8|23213.8|23198.8|119
1652255400000|2022-05-11 07:50:00|23246.3|23231.3|23251.3|23236.3|23268.8|23253.8|23223.8|23208.8|141
1652255700000|2022-05-11 07:55:00|23248.8|23233.8|23266.3|23251.3|23273.8|23258.8|23218.8|23203.8|181
1652256000000|2022-05-11 08:00:00|23263.8|23248.8|23241.3|23226.3|23266.3|23251.3|23233.8|23218.8|334
1652256300000|2022-05-11 08:05:00|23243.8|23228.8|23268.8|23253.8|23273.8|23258.8|23223.8|23208.8|163
1652256600000|2022-05-11 08:10:00|23266.3|23251.3|23303.8|23288.8|23313.8|23298.8|23263.8|23248.8|525
1652256900000|2022-05-11 08:15:00|23306.3|23291.3|23321.3|23306.3|23338.8|23323.8|23298.8|23283.8|618
1652257200000|2022-05-11 08:20:00|23318.8|23303.8|23373.8|23358.8|23378.8|23363.8|23316.3|23301.3|340
1652257500000|2022-05-11 08:25:00|23376.3|23361.3|23388.8|23373.8|23388.8|23373.8|23353.8|23338.8|128
1652257800000|2022-05-11 08:30:00|23386.3|23371.3|23398.8|23383.8|23406.3|23391.3|23383.8|23368.8|677
1652258100000|2022-05-11 08:35:00|23396.3|23381.3|23413.8|23398.8|23428.8|23413.8|23393.8|23378.8|165
1652258400000|2022-05-11 08:40:00|23411.3|23396.3|23453.8|23438.8|23466.3|23451.3|23408.8|23393.8|250
1652258700000|2022-05-11 08:45:00|23456.3|23441.3|23478.8|23463.8|23483.8|23468.8|23443.8|23428.8|193
1652259000000|2022-05-11 08:50:00|23481.3|23466.3|23498.8|23483.8|23508.8|23493.8|23468.8|23453.8|283
1652259300000|2022-05-11 08:55:00|23503.8|23488.8|23488.8|23473.8|23513.8|23498.8|23478.8|23463.8|204
1652259600000|2022-05-11 09:00:00|23491.3|23476.3|23533.8|23518.8|23533.8|23518.8|23491.3|23476.3|241
1652259900000|2022-05-11 09:05:00|23528.8|23513.8|23513.8|23498.8|23528.8|23513.8|23508.8|23493.8|136
1652260200000|2022-05-11 09:10:00|23511.3|23496.3|23488.8|23473.8|23523.8|23508.8|23488.8|23473.8|147
1652260500000|2022-05-11 09:15:00|23491.3|23476.3|23483.8|23468.8|23493.8|23478.8|23473.8|23458.8|160
1652260800000|2022-05-11 09:20:00|23478.8|23463.8|23473.8|23458.8|23498.8|23483.8|23473.8|23458.8|176
1652261100000|2022-05-11 09:25:00|23476.3|23461.3|23496.3|23481.3|23498.8|23483.8|23476.3|23461.3|126
1652261400000|2022-05-11 09:30:00|23493.8|23478.8|23518.8|23503.8|23528.8|23513.8|23488.8|23473.8|396
1652261700000|2022-05-11 09:35:00|23523.8|23508.8|23508.8|23493.8|23541.3|23526.3|23498.8|23483.8|177
1652262000000|2022-05-11 09:40:00|23511.3|23496.3|23503.8|23488.8|23511.3|23496.3|23488.8|23473.8|87
1652262300000|2022-05-11 09:45:00|23506.3|23491.3|23493.8|23478.8|23513.8|23498.8|23488.8|23473.8|194
1652262600000|2022-05-11 09:50:00|23491.3|23476.3|23513.8|23498.8|23533.8|23518.8|23491.3|23476.3|110
1652262900000|2022-05-11 09:55:00|23511.3|23496.3|23506.3|23491.3|23518.8|23503.8|23503.8|23488.8|59
1652263200000|2022-05-11 10:00:00|23508.8|23493.8|23483.8|23468.8|23513.8|23498.8|23483.8|23468.8|60
1652263500000|2022-05-11 10:05:00|23486.3|23471.3|23478.8|23463.8|23498.8|23483.8|23453.8|23438.8|188
1652263800000|2022-05-11 10:10:00|23481.3|23466.3|23471.3|23456.3|23488.8|23473.8|23453.8|23438.8|122
1652264100000|2022-05-11 10:15:00|23473.8|23458.8|23471.3|23456.3|23473.8|23458.8|23458.8|23443.8|52
1652264400000|2022-05-11 10:20:00|23473.8|23458.8|23478.8|23463.8|23493.8|23478.8|23463.8|23448.8|158
1652264700000|2022-05-11 10:25:00|23481.3|23466.3|23503.8|23488.8|23518.8|23503.8|23478.8|23463.8|75
1652265000000|2022-05-11 10:30:00|23506.3|23491.3|23508.8|23493.8|23528.8|23513.8|23503.8|23488.8|81
1652265300000|2022-05-11 10:35:00|23506.3|23491.3|23518.8|23503.8|23518.8|23503.8|23503.8|23488.8|81
1652265600000|2022-05-11 10:40:00|23521.3|23506.3|23548.8|23533.8|23553.8|23538.8|23513.8|23498.8|161
1652265900000|2022-05-11 10:45:00|23551.3|23536.3|23533.8|23518.8|23553.8|23538.8|23523.8|23508.8|107
1652266200000|2022-05-11 10:50:00|23536.3|23521.3|23548.8|23533.8|23551.3|23536.3|23533.8|23518.8|54
1652266500000|2022-05-11 10:55:00|23546.3|23531.3|23563.8|23548.8|23568.8|23553.8|23543.8|23528.8|88
1652266800000|2022-05-11 11:00:00|23566.3|23551.3|23546.3|23531.3|23568.8|23553.8|23533.8|23518.8|49
1652267100000|2022-05-11 11:05:00|23543.8|23528.8|23556.3|23541.3|23558.8|23543.8|23528.8|23513.8|50
1652267400000|2022-05-11 11:10:00|23553.8|23538.8|23558.8|23543.8|23563.8|23548.8|23551.3|23536.3|32
1652267700000|2022-05-11 11:15:00|23561.3|23546.3|23563.8|23548.8|23576.3|23561.3|23553.8|23538.8|88
1652268000000|2022-05-11 11:20:00|23561.3|23546.3|23586.3|23571.3|23588.8|23573.8|23558.8|23543.8|108
1652268300000|2022-05-11 11:25:00|23583.8|23568.8|23578.8|23563.8|23588.8|23573.8|23568.8|23553.8|53
1652268600000|2022-05-11 11:30:00|23581.3|23566.3|23578.8|23563.8|23588.8|23573.8|23568.8|23553.8|57
1652268900000|2022-05-11 11:35:00|23581.3|23566.3|23598.8|23583.8|23613.8|23598.8|23581.3|23566.3|187
1652269200000|2022-05-11 11:40:00|23594.3|23579.3|23581.8|23566.8|23599.3|23584.3|23579.3|23564.3|93
1652269500000|2022-05-11 11:45:00|23584.3|23569.3|23564.3|23549.3|23584.3|23569.3|23559.3|23544.3|67
1652269800000|2022-05-11 11:50:00|23566.8|23551.8|23571.8|23556.8|23589.3|23574.3|23566.8|23551.8|54
1652270100000|2022-05-11 11:55:00|23574.3|23559.3|23574.3|23559.3|23574.3|23559.3|23564.3|23549.3|29
1652270400000|2022-05-11 12:00:00|23579.3|23564.3|23571.8|23556.8|23591.8|23576.8|23566.8|23551.8|82
1652270700000|2022-05-11 12:05:00|23574.3|23559.3|23549.3|23534.3|23574.3|23559.3|23544.3|23529.3|168
1652271000000|2022-05-11 12:10:00|23544.3|23529.3|23549.3|23534.3|23556.8|23541.8|23539.3|23524.3|71
1652271300000|2022-05-11 12:15:00|23544.3|23529.3|23554.3|23539.3|23564.3|23549.3|23541.8|23526.8|151
1652271600000|2022-05-11 12:20:00|23551.8|23536.8|23539.3|23524.3|23554.3|23539.3|23524.3|23509.3|72
1652271900000|2022-05-11 12:25:00|23534.3|23519.3|23504.3|23489.3|23554.3|23539.3|23504.3|23489.3|110
1652272200000|2022-05-11 12:30:00|23494.3|23479.3|23431.8|23416.8|23494.3|23479.3|23349.3|23334.3|1480
1652272500000|2022-05-11 12:35:00|23429.3|23414.3|23309.3|23294.3|23434.3|23419.3|23301.8|23286.8|428
1652272800000|2022-05-11 12:40:00|23306.8|23291.8|23324.3|23309.3|23349.3|23334.3|23299.3|23284.3|482
1652273100000|2022-05-11 12:45:00|23319.3|23304.3|23304.3|23289.3|23331.8|23316.8|23279.3|23264.3|278
1652273400000|2022-05-11 12:50:00|23306.8|23291.8|23204.3|23189.3|23314.3|23299.3|23204.3|23189.3|245
1652273700000|2022-05-11 12:55:00|23199.3|23184.3|23209.3|23194.3|23239.3|23224.3|23174.3|23159.3|358
1652274000000|2022-05-11 13:00:00|23204.3|23189.3|23219.3|23204.3|23221.8|23206.8|23191.8|23176.8|234
1652274300000|2022-05-11 13:05:00|23214.3|23199.3|23259.3|23244.3|23276.8|23261.8|23209.3|23194.3|337
1652274600000|2022-05-11 13:10:00|23261.8|23246.8|23249.3|23234.3|23261.8|23246.8|23229.3|23214.3|130
1652274900000|2022-05-11 13:15:00|23246.8|23231.8|23304.3|23289.3|23309.3|23294.3|23226.8|23211.8|158
1652275200000|2022-05-11 13:20:00|23306.8|23291.8|23334.3|23319.3|23356.8|23341.8|23304.3|23289.3|305
1652275500000|2022-05-11 13:25:00|23336.8|23321.8|23366.8|23351.8|23374.3|23359.3|23324.3|23309.3|298
1652275800000|2022-05-11 13:30:00|23371.8|23356.8|23374.3|23359.3|23416.8|23401.8|23349.3|23334.3|367
1652276100000|2022-05-11 13:35:00|23376.8|23361.8|23389.3|23374.3|23401.8|23386.8|23339.3|23324.3|243
1652276400000|2022-05-11 13:40:00|23386.8|23371.8|23509.3|23494.3|23509.3|23494.3|23369.3|23354.3|723
1652276700000|2022-05-11 13:45:00|23511.8|23496.8|23589.3|23574.3|23609.3|23594.3|23481.8|23466.8|581
1652277000000|2022-05-11 13:50:00|23591.8|23576.8|23591.8|23576.8|23606.8|23591.8|23564.3|23549.3|646
1652277300000|2022-05-11 13:55:00|23589.3|23574.3|23571.8|23556.8|23589.3|23574.3|23524.3|23509.3|413
1652277600000|2022-05-11 14:00:00|23569.3|23554.3|23581.8|23566.8|23584.3|23569.3|23534.3|23519.3|398
1652277900000|2022-05-11 14:05:00|23584.3|23569.3|23529.3|23514.3|23589.3|23574.3|23524.3|23509.3|389
1652278200000|2022-05-11 14:10:00|23529.1|23514.1|23559.1|23544.1|23579.1|23564.1|23514.1|23499.1|279
1652278500000|2022-05-11 14:15:00|23561.6|23546.6|23579.1|23564.1|23586.6|23571.6|23534.1|23519.1|227
1652278800000|2022-05-11 14:20:00|23576.6|23561.6|23641.6|23626.6|23654.1|23639.1|23574.1|23559.1|428
1652279100000|2022-05-11 14:25:00|23639.1|23624.1|23621.6|23606.6|23646.6|23631.6|23594.1|23579.1|277
1652279400000|2022-05-11 14:30:00|23616.6|23601.6|23609.1|23594.1|23639.1|23624.1|23594.1|23579.1|245
1652279700000|2022-05-11 14:35:00|23611.6|23596.6|23659.1|23644.1|23669.1|23654.1|23594.1|23579.1|267
1652280000000|2022-05-11 14:40:00|23656.6|23641.6|23686.6|23671.6|23689.1|23674.1|23651.6|23636.6|261
1652280300000|2022-05-11 14:45:00|23684.1|23669.1|23689.1|23674.1|23714.1|23699.1|23669.1|23654.1|278
1652280600000|2022-05-11 14:50:00|23684.1|23669.1|23654.1|23639.1|23689.1|23674.1|23624.1|23609.1|387
1652280900000|2022-05-11 14:55:00|23649.1|23634.1|23679.1|23664.1|23684.1|23669.1|23641.6|23626.6|194
1652281200000|2022-05-11 15:00:00|23681.6|23666.6|23669.1|23654.1|23684.1|23669.1|23644.1|23629.1|193
1652281500000|2022-05-11 15:05:00|23671.6|23656.6|23659.1|23644.1|23679.1|23664.1|23636.6|23621.6|187
1652281800000|2022-05-11 15:10:00|23661.6|23646.6|23694.1|23679.1|23699.1|23684.1|23659.1|23644.1|190
1652282100000|2022-05-11 15:15:00|23696.6|23681.6|23644.1|23629.1|23699.1|23684.1|23639.1|23624.1|241
1652282400000|2022-05-11 15:20:00|23646.6|23631.6|23689.1|23674.1|23699.1|23684.1|23646.6|23631.6|234
1652282700000|2022-05-11 15:25:00|23686.6|23671.6|23686.6|23671.6|23694.1|23679.1|23649.1|23634.1|726
1652283000000|2022-05-11 15:30:00|23689.1|23674.1|23721.6|23706.6|23759.1|23744.1|23684.1|23669.1|1225
1652283300000|2022-05-11 15:35:00|23719.1|23704.1|23799.1|23784.1|23829.1|23814.1|23719.1|23704.1|871
1652283600000|2022-05-11 15:40:00|23801.6|23786.6|23781.6|23766.6|23814.1|23799.1|23776.6|23761.6|97
1652283900000|2022-05-11 15:45:00|23784.1|23769.1|23739.1|23724.1|23786.6|23771.6|23734.1|23719.1|82
1652284200000|2022-05-11 15:50:00|23741.6|23721.6|23716.6|23696.6|23746.6|23726.6|23701.6|23681.6|82
1652284500000|2022-05-11 15:55:00|23711.6|23691.6|23716.6|23696.6|23721.6|23696.6|23686.6|23666.6|70
1652284800000|2022-05-11 16:00:00|23711.6|23691.6|23691.6|23671.6|23711.6|23691.6|23676.6|23656.6|27
1652285100000|2022-05-11 16:05:00|23686.6|23666.6|23681.6|23661.6|23706.6|23686.6|23681.6|23656.6|55
1652285400000|2022-05-11 16:10:00|23676.6|23656.6|23676.6|23656.6|23691.6|23671.6|23661.6|23636.6|58
1652285700000|2022-05-11 16:15:00|23671.6|23651.6|23661.6|23636.6|23681.6|23661.6|23656.6|23636.6|56
1652286000000|2022-05-11 16:20:00|23656.6|23631.6|23701.6|23681.6|23711.6|23691.6|23651.6|23631.6|61
1652286300000|2022-05-11 16:25:00|23706.6|23676.6|23626.6|23601.6|23706.6|23686.6|23621.6|23601.6|219
1652286600000|2022-05-11 16:30:00|23621.6|23606.6|23626.6|23601.6|23631.6|23611.6|23611.6|23591.6|149
1652286900000|2022-05-11 16:35:00|23621.6|23606.6|23606.6|23586.6|23646.6|23621.6|23601.6|23581.6|70
1652287200000|2022-05-11 16:40:00|23601.6|23581.6|23581.6|23561.6|23631.6|23611.6|23576.6|23551.6|78
1652287500000|2022-05-11 16:45:00|23576.6|23556.6|23586.6|23566.6|23591.6|23571.6|23561.6|23541.6|32
1652287800000|2022-05-11 16:50:00|23581.6|23561.6|23546.6|23526.6|23586.6|23561.6|23546.6|23526.6|80
1652288100000|2022-05-11 16:55:00|23551.6|23531.6|23536.6|23511.6|23551.6|23531.6|23521.6|23501.6|61
1652288400000|2022-05-11 17:00:00|23531.6|23516.6|23506.6|23486.6|23541.6|23516.6|23506.6|23486.6|115
1652288700000|2022-05-11 17:05:00|23501.6|23481.6|23486.6|23466.6|23516.6|23491.6|23486.6|23466.6|65
1652289000000|2022-05-11 17:10:00|23481.6|23461.6|23496.6|23471.6|23516.6|23491.6|23481.6|23461.6|50
1652289300000|2022-05-11 17:15:00|23491.6|23476.6|23501.6|23481.6|23516.6|23496.6|23491.6|23471.6|92
1652289600000|2022-05-11 17:20:00|23506.6|23486.6|23511.6|23486.6|23516.6|23496.6|23476.6|23451.6|44
1652289900000|2022-05-11 17:25:00|23506.6|23491.6|23471.6|23446.6|23516.6|23491.6|23466.6|23441.6|27
1652290200000|2022-05-11 17:30:00|23466.6|23441.6|23486.6|23461.6|23496.6|23471.6|23456.6|23436.6|28
1652290500000|2022-05-11 17:35:00|23491.6|23466.6|23431.6|23406.6|23496.6|23476.6|23426.6|23401.6|48
1652290800000|2022-05-11 17:40:00|23426.6|23401.6|23431.6|23406.6|23441.6|23416.6|23426.6|23401.6|57
1652291100000|2022-05-11 17:45:00|23426.6|23411.6|23416.6|23391.6|23431.6|23411.6|23386.6|23361.6|102
1652291400000|2022-05-11 17:50:00|23411.6|23386.6|23406.6|23386.6|23431.6|23411.6|23396.6|23376.6|19
1652291700000|2022-05-11 17:55:00|23411.6|23391.6|23391.6|23366.6|23421.6|23396.6|23371.6|23351.6|70
1652292000000|2022-05-11 18:00:00|23386.6|23371.6|23461.6|23436.6|23461.6|23436.6|23386.6|23366.6|45
1652292300000|2022-05-11 18:05:00|23456.6|23441.6|23421.6|23401.6|23461.6|23441.6|23421.6|23396.6|42
1652292600000|2022-05-11 18:10:00|23416.6|23396.6|23441.6|23421.6|23441.6|23421.6|23406.6|23386.6|14
1652292900000|2022-05-11 18:15:00|23451.6|23426.6|23461.6|23436.6|23471.6|23451.6|23426.6|23406.6|29
1652293200000|2022-05-11 18:20:00|23456.6|23431.6|23486.6|23466.6|23496.6|23471.6|23426.6|23406.6|19
1652293500000|2022-05-11 18:25:00|23491.6|23471.6|23486.6|23471.6|23521.6|23496.6|23476.6|23451.6|73
1652293800000|2022-05-11 18:30:00|23484.1|23469.1|23506.6|23491.6|23506.6|23491.6|23461.6|23446.6|27
1652294100000|2022-05-11 18:35:00|23509.1|23494.1|23509.1|23494.1|23519.1|23504.1|23494.1|23479.1|14
1652294400000|2022-05-11 18:40:00|23506.6|23491.6|23534.1|23519.1|23536.6|23521.6|23481.6|23466.6|22
1652294700000|2022-05-11 18:45:00|23536.6|23521.6|23501.6|23486.6|23561.6|23546.6|23496.6|23481.6|71
1652295000000|2022-05-11 18:50:00|23504.1|23489.1|23466.6|23451.6|23509.1|23494.1|23451.6|23436.6|43
1652295300000|2022-05-11 18:55:00|23469.1|23454.1|23461.6|23446.6|23484.1|23469.1|23459.1|23444.1|48
1652295600000|2022-05-11 19:00:00|23459.1|23444.1|23424.1|23409.1|23466.6|23451.6|23421.6|23406.6|32
1652295900000|2022-05-11 19:05:00|23426.6|23411.6|23431.6|23416.6|23439.1|23424.1|23409.1|23394.1|83
1652296200000|2022-05-11 19:10:00|23429.1|23414.1|23421.6|23406.6|23449.1|23434.1|23409.1|23394.1|42
1652296500000|2022-05-11 19:15:00|23419.1|23404.1|23426.6|23411.6|23446.6|23431.6|23391.6|23376.6|19
1652296800000|2022-05-11 19:20:00|23424.1|23409.1|23406.6|23391.6|23441.6|23426.6|23399.1|23384.1|23
1652297100000|2022-05-11 19:25:00|23404.1|23389.1|23409.1|23394.1|23436.6|23421.6|23399.1|23384.1|15
1652297400000|2022-05-11 19:30:00|23414.1|23399.1|23404.1|23389.1|23429.1|23414.1|23399.1|23384.1|11
1652297700000|2022-05-11 19:35:00|23401.6|23386.6|23374.1|23359.1|23406.6|23391.6|23371.6|23356.6|43
1652298000000|2022-05-11 19:40:00|23371.6|23356.6|23371.6|23356.6|23391.6|23376.6|23364.1|23349.1|48
1652298300000|2022-05-11 19:45:00|23369.1|23354.1|23344.1|23329.1|23371.6|23356.6|23344.1|23329.1|23
1652298600000|2022-05-11 19:50:00|23351.6|23336.6|23301.6|23286.6|23356.6|23341.6|23289.1|23274.1|82
1652298900000|2022-05-11 19:55:00|23304.1|23289.1|23311.6|23296.6|23316.6|23301.6|23296.6|23281.6|34
1652299200000|2022-05-11 20:00:00|23325.6|23285.6|23363.6|23323.6|23363.6|23323.6|23304.8|23264.8|0
1652299500000|2022-05-11 20:05:00|23362.3|23322.3|23368.6|23328.6|23381.6|23341.6|23360.4|23320.4|0
1652299800000|2022-05-11 20:10:00|23368.7|23328.7|23384.2|23344.2|23400.4|23360.4|23368.7|23328.7|0
1652300100000|2022-05-11 20:15:00|23384.3|23344.3|23387.6|23347.6|23409.6|23369.6|23381.6|23341.6|0
1652300400000|2022-05-11 20:20:00|23387.5|23347.5|23385.6|23345.6|23396|23356|23377.9|23337.9|0
1652300700000|2022-05-11 20:25:00|23385.7|23345.7|23390.2|23350.2|23390.2|23350.2|23369.5|23329.5|0
1652301000000|2022-05-11 20:30:00|23391.5|23351.5|23386.9|23346.9|23392.8|23352.8|23382.4|23342.4|0
1652301300000|2022-05-11 20:35:00|23385.6|23345.6|23374.7|23334.7|23392.8|23352.8|23368.8|23328.8|0
1652301600000|2022-05-11 20:40:00|23374.6|23334.6|23382.4|23342.4|23396.7|23356.7|23373.4|23333.4|0
1652301900000|2022-05-11 20:45:00|23383.1|23343.1|23396.6|23356.6|23404.4|23364.4|23379.2|23339.2|0
1652302200000|2022-05-11 20:50:00|23396.7|23356.7|23396.6|23356.6|23405.7|23365.7|23394|23354|0
1652302500000|2022-05-11 20:55:00|23396|23356|23384.3|23344.3|23397.9|23357.9|23376.6|23336.6|0
1652302800000|2022-05-11 21:00:00|23384.4|23344.4|23385.6|23345.6|23386.3|23346.3|23383.7|23343.7|0
1652303100000|2022-05-11 21:05:00|23385.7|23345.7|23372.7|23332.7|23388.2|23348.2|23371.4|23331.4|0
1652303400000|2022-05-11 21:10:00|23371.4|23331.4|23367.5|23327.5|23372.7|23332.7|23367.5|23327.5|0
1652303700000|2022-05-11 21:15:00|23366.9|23326.9|23364.3|23324.3|23366.9|23326.9|23363|23323|0
1652304000000|2022-05-11 21:20:00|23365.6|23325.6|23359.1|23319.1|23365.6|23325.6|23354.6|23314.6|0
1652304300000|2022-05-11 21:25:00|23357.8|23317.8|23357.8|23317.8|23361|23321|23355.2|23315.2|0
1652304600000|2022-05-11 21:30:00|23357.2|23317.2|23361|23321|23363.6|23323.6|23355.2|23315.2|0
1652304900000|2022-05-11 21:35:00|23359.8|23319.8|23358.5|23318.5|23361|23321|23355.2|23315.2|0
1652305200000|2022-05-11 21:40:00|23359.1|23319.1|23357.8|23317.8|23361|23321|23356.5|23316.5|0
1652305500000|2022-05-11 21:45:00|23358.5|23318.5|23364.3|23324.3|23364.3|23324.3|23357.8|23317.8|0
1652305800000|2022-05-11 21:50:00|23364.9|23324.9|23365.6|23325.6|23366.2|23326.2|23364.3|23324.3|0
1652306100000|2022-05-11 21:55:00|23364.9|23324.9|23370.1|23330.1|23373.3|23333.3|23362.3|23322.3|0
1652306400000|2022-05-11 22:00:00|23370|23330|23365.6|23325.6|23377.2|23337.2|23351.3|23311.3|0
1652306700000|2022-05-11 22:05:00|23366.2|23326.2|23345.7|23305.7|23366.2|23326.2|23333.4|23293.4|0
1652307000000|2022-05-11 22:10:00|23346.4|23306.4|23317|23277|23348.3|23308.3|23312.5|23272.5|0
1652307300000|2022-05-11 22:15:00|23317.1|23277.1|23308.4|23268.4|23327.8|23287.8|23296.8|23256.8|0
1652307600000|2022-05-11 22:20:00|23309.1|23269.1|23304.8|23264.8|23321|23281|23301.6|23261.6|0
1652307900000|2022-05-11 22:25:00|23302.9|23262.9|23313.3|23273.3|23324.9|23284.9|23299.7|23259.7|0
1652308200000|2022-05-11 22:30:00|23313.9|23273.9|23331|23291|23332.3|23292.3|23313.9|23273.9|0
1652308500000|2022-05-11 22:35:00|23332.3|23292.3|23344.1|23304.1|23353.2|23313.2|23332.3|23292.3|0
1652308800000|2022-05-11 22:40:00|23344.2|23304.2|23349.3|23309.3|23351.9|23311.9|23341.5|23301.5|0
1652309100000|2022-05-11 22:45:00|23348.7|23308.7|23353.8|23313.8|23357.7|23317.7|23343.5|23303.5|0
1652309400000|2022-05-11 22:50:00|23353.9|23313.9|23371.2|23331.2|23373.9|23333.9|23341.5|23301.5|0
1652309700000|2022-05-11 22:55:00|23370.6|23330.6|23384.3|23344.3|23384.3|23344.3|23364.8|23324.8|0
1652310000000|2022-05-11 23:00:00|23385|23345|23400|23360|23409.5|23369.5|23382.3|23342.3|0
1652310300000|2022-05-11 23:05:00|23400.7|23360.7|23405.3|23365.3|23407.2|23367.2|23396.9|23356.9|0
1652310600000|2022-05-11 23:10:00|23405.9|23365.9|23394.3|23354.3|23409.2|23369.2|23394.3|23354.3|0
1652310900000|2022-05-11 23:15:00|23394.2|23354.2|23398.2|23358.2|23401.4|23361.4|23392.3|23352.3|0
1652311200000|2022-05-11 23:20:00|23398.1|23358.1|23382.6|23342.6|23398.1|23358.1|23379.4|23339.4|0
1652311500000|2022-05-11 23:25:00|23382|23342|23377.5|23337.5|23387.2|23347.2|23376.8|23336.8|0
1652311800000|2022-05-11 23:30:00|23378.1|23338.1|23394.3|23354.3|23395.6|23355.6|23370.3|23330.3|0
1652312100000|2022-05-11 23:35:00|23393.6|23353.6|23407.2|23367.2|23409.8|23369.8|23390.4|23350.4|0
1652312400000|2022-05-11 23:40:00|23406.6|23366.6|23416.3|23376.3|23417.6|23377.6|23404.6|23364.6|0
1652312700000|2022-05-11 23:45:00|23416.9|23376.9|23418.2|23378.2|23436.4|23396.4|23413.1|23373.1|0
1652313000000|2022-05-11 23:50:00|23418.3|23378.3|23398.8|23358.8|23419.5|23379.5|23396.2|23356.2|0
1652313300000|2022-05-11 23:55:00|23398.7|23358.7|23416.3|23376.3|23417.6|23377.6|23395.6|23355.6|0
1652313600000|2022-05-12 00:00:00|23417.6|23377.6|23376.2|23336.2|23417.6|23377.6|23359.3|23319.3|0
1652313900000|2022-05-12 00:05:00|23376.1|23336.1|23406.6|23366.6|23416.3|23376.3|23367.8|23327.8|0
1652314200000|2022-05-12 00:10:00|23405.9|23365.9|23370.5|23330.5|23405.9|23365.9|23364.7|23324.7|0
1652314500000|2022-05-12 00:15:00|23369.9|23329.9|23259.9|23219.9|23370.5|23330.5|23259.9|23219.9|0
1652314800000|2022-05-12 00:20:00|23253.6|23213.6|23247.8|23207.8|23261.2|23221.2|23237.4|23197.4|0
1652315100000|2022-05-12 00:25:00|23247.7|23207.7|23286|23246|23292.4|23252.4|23228.6|23188.6|0
1652315400000|2022-05-12 00:30:00|23285.9|23245.9|23266.8|23226.8|23285.9|23245.9|23247.7|23207.7|0
1652315700000|2022-05-12 00:35:00|23266.9|23226.9|23306.2|23266.2|23312.6|23272.6|23260.5|23220.5|0
1652316000000|2022-05-12 00:40:00|23306.3|23266.3|23374.2|23334.2|23390.2|23350.2|23306.3|23266.3|0
1652316300000|2022-05-12 00:45:00|23377.3|23337.3|23383.8|23343.8|23383.9|23343.9|23357.9|23317.9|0
1652316600000|2022-05-12 00:50:00|23383.9|23343.9|23396.8|23356.8|23409.7|23369.7|23383.9|23343.9|0
1652316900000|2022-05-12 00:55:00|23396.7|23356.7|23393.5|23353.5|23396.8|23356.8|23377.5|23337.5|0
1652317200000|2022-05-12 01:00:00|23390.4|23350.4|23383.6|23343.6|23396.6|23356.6|23370.9|23330.9|0
1652317500000|2022-05-12 01:05:00|23383.7|23343.7|23357.8|23317.8|23383.8|23343.8|23344.7|23304.7|0
1652317800000|2022-05-12 01:10:00|23357.9|23317.9|23364.3|23324.3|23383.7|23343.7|23357.9|23317.9|0
1652318100000|2022-05-12 01:15:00|23364.4|23324.4|23371|23331|23403.3|23363.3|23364.3|23324.3|0
1652318400000|2022-05-12 01:20:00|23371.1|23331.1|23358|23318|23377.5|23337.5|23351.5|23311.5|0
1652318700000|2022-05-12 01:25:00|23358.1|23318.1|23364.6|23324.6|23384|23344|23358|23318|0
1652319000000|2022-05-12 01:30:00|23364.7|23324.7|23390.2|23350.2|23403.1|23363.1|23364.5|23324.5|0
1652319300000|2022-05-12 01:35:00|23387|23347|23368|23328|23387|23347|23364.6|23324.6|0
1652319600000|2022-05-12 01:40:00|23364.8|23324.8|23387.5|23347.5|23390.8|23350.8|23358.2|23318.2|0
1652319900000|2022-05-12 01:45:00|23390.6|23350.6|23409.9|23369.9|23416.3|23376.3|23387.5|23347.5|0
1652320200000|2022-05-12 01:50:00|23410|23370|23403.4|23363.4|23422.7|23382.7|23403.4|23363.4|0
1652320500000|2022-05-12 01:55:00|23397.1|23357.1|23396.9|23356.9|23422.8|23382.8|23393.7|23353.7|0
1652320800000|2022-05-12 02:00:00|23390.6|23350.6|23390.5|23350.5|23393.7|23353.7|23377.6|23337.6|0
1652321100000|2022-05-12 02:05:00|23390.6|23350.6|23384|23344|23403.2|23363.2|23380.7|23340.7|0
1652321400000|2022-05-12 02:10:00|23380.9|23340.9|23390.4|23350.4|23403.3|23363.3|23377.6|23337.6|0
1652321700000|2022-05-12 02:15:00|23390.5|23350.5|23409.8|23369.8|23409.8|23369.8|23390.4|23350.4|0
1652322000000|2022-05-12 02:20:00|23409.7|23369.7|23403.4|23363.4|23416.1|23376.1|23393.8|23353.8|0
1652322300000|2022-05-12 02:25:00|23403.3|23363.3|23377.9|23337.9|23403.3|23363.3|23371.3|23331.3|0
1652322600000|2022-05-12 02:30:00|23377.8|23337.8|23348.9|23308.9|23387.5|23347.5|23345.5|23305.5|0
1652322900000|2022-05-12 02:35:00|23345.8|23305.8|23332.9|23292.9|23345.8|23305.8|23332.9|23292.9|0
1652323200000|2022-05-12 02:40:00|23333|23293|23332.8|23292.8|23339.4|23299.4|23332.7|23292.7|0
1652323500000|2022-05-12 02:45:00|23332.7|23292.7|23326.3|23286.3|23352.1|23312.1|23320.1|23280.1|0
1652323800000|2022-05-12 02:50:00|23323.2|23283.2|23313.6|23273.6|23326.4|23286.4|23307|23267|0
1652324100000|2022-05-12 02:55:00|23310.5|23270.5|23339.5|23299.5|23339.5|23299.5|23307.2|23267.2|0
1652324400000|2022-05-12 03:00:00|23339.6|23299.6|23339.3|23299.3|23352.3|23312.3|23333|23293|0
1652324700000|2022-05-12 03:05:00|23336.1|23296.1|23333|23293|23339.5|23299.5|23326.3|23286.3|0
1652325000000|2022-05-12 03:10:00|23332.9|23292.9|23320.1|23280.1|23332.9|23292.9|23313.7|23273.7|0
1652325300000|2022-05-12 03:15:00|23320|23280|23326.6|23286.6|23339.5|23299.5|23313.7|23273.7|0
1652325600000|2022-05-12 03:20:00|23326.5|23286.5|23339.2|23299.2|23339.4|23299.4|23323.3|23283.3|0
1652325900000|2022-05-12 03:25:00|23332.9|23292.9|23333|23293|23339.4|23299.4|23326.6|23286.6|0
1652326200000|2022-05-12 03:30:00|23326.7|23286.7|23346|23306|23349.2|23309.2|23326.7|23286.7|0
1652326500000|2022-05-12 03:35:00|23345.9|23305.9|23339.6|23299.6|23346.2|23306.2|23333.2|23293.2|0
1652326800000|2022-05-12 03:40:00|23333.3|23293.3|23310.6|23270.6|23339.7|23299.7|23300.8|23260.8|0
1652327100000|2022-05-12 03:45:00|23310.7|23270.7|23323.6|23283.6|23326.7|23286.7|23307.4|23267.4|0
1652327400000|2022-05-12 03:50:00|23326.7|23286.7|23313.7|23273.7|23326.8|23286.8|23304.1|23264.1|0
1652327700000|2022-05-12 03:55:00|23313.6|23273.6|23326.5|23286.5|23326.5|23286.5|23307.1|23267.1|0
1652328000000|2022-05-12 04:00:00|23326.6|23286.6|23326.5|23286.5|23333|23293|23320.1|23280.1|0
1652328300000|2022-05-12 04:05:00|23326.4|23286.4|23300.9|23260.9|23326.4|23286.4|23300.7|23260.7|0
1652328600000|2022-05-12 04:10:00|23304.1|23264.1|23300.8|23260.8|23307.3|23267.3|23294.2|23254.2|0
1652328900000|2022-05-12 04:15:00|23300.9|23260.9|23300.5|23260.5|23307.2|23267.2|23294.2|23254.2|0
1652329200000|2022-05-12 04:20:00|23300.6|23260.6|23277.9|23237.9|23300.6|23260.6|23274.7|23234.7|0
1652329500000|2022-05-12 04:25:00|23281.1|23241.1|23287.4|23247.4|23293.7|23253.7|23268.3|23228.3|0
1652329800000|2022-05-12 04:30:00|23287.3|23247.3|23306.2|23266.2|23312.7|23272.7|23284.1|23244.1|0
1652330100000|2022-05-12 04:35:00|23300|23260|23286.2|23246.2|23300|23260|23277.5|23237.5|0
1652330400000|2022-05-12 04:40:00|23286.3|23246.3|23257.9|23217.9|23286.3|23246.3|23257.9|23217.9|0
1652330700000|2022-05-12 04:45:00|23258|23218|23264.6|23224.6|23264.8|23224.8|23245.3|23205.3|0
1652331000000|2022-05-12 04:50:00|23264.7|23224.7|23278.3|23238.3|23291.3|23251.3|23264.6|23224.6|0
1652331300000|2022-05-12 04:55:00|23278.2|23238.2|23290|23250|23290|23250|23265.3|23225.3|0
1652331600000|2022-05-12 05:00:00|23290.1|23250.1|23275.1|23235.1|23303.1|23263.1|23274|23234|0
1652331900000|2022-05-12 05:05:00|23275|23235|23252.8|23212.8|23275|23235|23240|23200|0
1652332200000|2022-05-12 05:10:00|23249.7|23209.7|23228.9|23188.9|23255.9|23215.9|23222.6|23182.6|0
1652332500000|2022-05-12 05:15:00|23228.8|23188.8|23225.7|23185.7|23229|23189|23200.3|23160.3|0
1652332800000|2022-05-12 05:20:00|23225.8|23185.8|23180.3|23140.3|23232.1|23192.1|23180.2|23140.2|0
1652333100000|2022-05-12 05:25:00|23180.2|23140.2|23218.9|23178.9|23218.9|23178.9|23180.2|23140.2|0
1652333400000|2022-05-12 05:30:00|23219|23179|23231.8|23191.8|23238.2|23198.2|23215.8|23175.8|0
1652333700000|2022-05-12 05:35:00|23231.9|23191.9|23206.2|23166.2|23244.8|23204.8|23199.7|23159.7|0
1652334000000|2022-05-12 05:40:00|23206.3|23166.3|23185.1|23145.1|23219|23179|23178.9|23138.9|0
1652334300000|2022-05-12 05:45:00|23185|23145|23184.5|23144.5|23197.5|23157.5|23184.4|23144.4|0
1652334600000|2022-05-12 05:50:00|23184.6|23144.6|23190.6|23150.6|23190.7|23150.7|23184|23144|0
1652334900000|2022-05-12 05:55:00|23193.8|23153.8|23190.4|23150.4|23209.8|23169.8|23184|23144|0
1652335200000|2022-05-12 06:00:00|23190.3|23150.3|23241.6|23226.6|23254.1|23239.1|23184|23144|108
1652335500000|2022-05-12 06:05:00|23244.1|23229.1|23281.6|23266.6|23299.1|23284.1|23244.1|23229.1|55
1652335800000|2022-05-12 06:10:00|23284.1|23269.1|23274.1|23259.1|23291.6|23276.6|23269.1|23254.1|18
1652336100000|2022-05-12 06:15:00|23276.6|23261.6|23261.6|23246.6|23291.6|23276.6|23256.6|23241.6|112
1652336400000|2022-05-12 06:20:00|23259.1|23244.1|23316.6|23301.6|23321.6|23306.6|23256.6|23241.6|54
1652336700000|2022-05-12 06:25:00|23314.1|23299.1|23316.6|23301.6|23336.6|23321.6|23304.1|23289.1|65
1652337000000|2022-05-12 06:30:00|23319.1|23304.1|23316.6|23301.6|23321.6|23306.6|23299.1|23284.1|45
1652337300000|2022-05-12 06:35:00|23314.1|23299.1|23321.6|23306.6|23334.1|23319.1|23314.1|23299.1|53
1652337600000|2022-05-12 06:40:00|23324.1|23309.1|23311.6|23296.6|23339.1|23324.1|23311.6|23296.6|34
1652337900000|2022-05-12 06:45:00|23314.1|23299.1|23271.6|23256.6|23314.1|23299.1|23254.1|23239.1|45
1652338200000|2022-05-12 06:50:00|23269.1|23254.1|23294.1|23279.1|23294.1|23279.1|23269.1|23254.1|20
1652338500000|2022-05-12 06:55:00|23291.6|23276.6|23304.1|23289.1|23311.6|23296.6|23281.6|23266.6|68
1652338800000|2022-05-12 07:00:00|23316.6|23301.6|23321.6|23306.6|23331.6|23316.6|23266.6|23251.6|706
1652339100000|2022-05-12 07:05:00|23319.1|23304.1|23289.1|23274.1|23319.1|23304.1|23254.1|23239.1|619
1652339400000|2022-05-12 07:10:00|23286.6|23271.6|23266.6|23251.6|23294.1|23279.1|23219.1|23204.1|611
1652339700000|2022-05-12 07:15:00|23269.1|23254.1|23319.1|23304.1|23359.1|23344.1|23259.1|23244.1|379
1652340000000|2022-05-12 07:20:00|23316.6|23301.6|23279.1|23264.1|23319.1|23304.1|23239.1|23224.1|504
1652340300000|2022-05-12 07:25:00|23276.6|23261.6|23351.6|23336.6|23364.1|23349.1|23274.1|23259.1|380
1652340600000|2022-05-12 07:30:00|23354.1|23339.1|23344.1|23329.1|23364.1|23349.1|23284.1|23269.1|468
1652340900000|2022-05-12 07:35:00|23349.1|23334.1|23294.1|23279.1|23376.6|23361.6|23294.1|23279.1|399
1652341200000|2022-05-12 07:40:00|23299|23284|23369|23354|23369|23354|23274|23259|568
1652341500000|2022-05-12 07:45:00|23366.5|23351.5|23486.5|23471.5|23496.5|23481.5|23351.5|23336.5|580
1652341800000|2022-05-12 07:50:00|23484|23469|23451.5|23436.5|23499|23484|23424|23409|344
1652342100000|2022-05-12 07:55:00|23454|23439|23434|23419|23454|23439|23394|23379|313
1652342400000|2022-05-12 08:00:00|23439|23424|23389|23374|23454|23439|23381.5|23366.5|311
1652342700000|2022-05-12 08:05:00|23391.5|23376.5|23416.5|23401.5|23416.5|23401.5|23356.5|23341.5|180
1652343000000|2022-05-12 08:10:00|23419|23404|23389|23374|23424|23409|23371.5|23356.5|146
1652343300000|2022-05-12 08:15:00|23394|23379|23369|23354|23424|23409|23369|23354|102
1652343600000|2022-05-12 08:20:00|23366.5|23351.5|23384|23369|23391.5|23376.5|23349|23334|227
1652343900000|2022-05-12 08:25:00|23379|23364|23379|23364|23389|23374|23344|23329|131
1652344200000|2022-05-12 08:30:00|23376.5|23361.5|23389|23374|23429|23414|23354|23339|225
1652344500000|2022-05-12 08:35:00|23384|23369|23369|23354|23389|23374|23354|23339|155
1652344800000|2022-05-12 08:40:00|23366.5|23351.5|23371.5|23356.5|23374|23359|23344|23329|174
1652345100000|2022-05-12 08:45:00|23374|23359|23349|23334|23374|23359|23321.5|23306.5|191
1652345400000|2022-05-12 08:50:00|23351.5|23336.5|23371.5|23356.5|23374|23359|23336.5|23321.5|144
1652345700000|2022-05-12 08:55:00|23374|23359|23359|23344|23379|23364|23349|23334|140
1652346000000|2022-05-12 09:00:00|23364|23349|23319|23304|23364|23349|23316.5|23301.5|132
1652346300000|2022-05-12 09:05:00|23321.5|23306.5|23321.5|23306.5|23344|23329|23314|23299|105
1652346600000|2022-05-12 09:10:00|23319|23304|23294|23279|23326.5|23311.5|23279|23264|242
1652346900000|2022-05-12 09:15:00|23289|23274|23321.5|23306.5|23326.5|23311.5|23279|23264|155
1652347200000|2022-05-12 09:20:00|23319|23304|23311.5|23296.5|23339|23324|23301.5|23286.5|91
1652347500000|2022-05-12 09:25:00|23314|23299|23304|23289|23324|23309|23294|23279|163
1652347800000|2022-05-12 09:30:00|23306.5|23291.5|23279|23264|23309|23294|23261.5|23246.5|263
1652348100000|2022-05-12 09:35:00|23281.5|23266.5|23329|23314|23334|23319|23281.5|23266.5|177
1652348400000|2022-05-12 09:40:00|23331.5|23316.5|23309|23294|23341.5|23326.5|23294|23279|96
1652348700000|2022-05-12 09:45:00|23311.5|23296.5|23314|23299|23321.5|23306.5|23294|23279|87
1652349000000|2022-05-12 09:50:00|23309|23294|23289|23274|23309|23294|23274|23259|136
1652349300000|2022-05-12 09:55:00|23286.5|23271.5|23264|23249|23289|23274|23264|23249|124
1652349600000|2022-05-12 10:00:00|23269|23254|23266.5|23251.5|23279|23264|23254|23239|116
1652349900000|2022-05-12 10:05:00|23269|23254|23294|23279|23309|23294|23249|23234|119
1652350200000|2022-05-12 10:10:00|23291.5|23276.5|23251.5|23236.5|23296.5|23281.5|23251.5|23236.5|81
1652350500000|2022-05-12 10:15:00|23249|23234|23279|23264|23281.5|23266.5|23244|23229|74
1652350800000|2022-05-12 10:20:00|23276.5|23261.5|23274|23259|23284|23269|23259|23244|87
1652351100000|2022-05-12 10:25:00|23271.5|23256.5|23344|23329|23344|23329|23269|23254|115
1652351400000|2022-05-12 10:30:00|23339|23324|23314|23299|23344|23329|23309|23294|127
1652351700000|2022-05-12 10:35:00|23311.5|23296.5|23309|23294|23329|23314|23301.5|23286.5|80
1652352000000|2022-05-12 10:40:00|23311.5|23296.5|23324|23309|23331.5|23316.5|23304|23289|101
1652352300000|2022-05-12 10:45:00|23321.5|23306.5|23314|23299|23324|23309|23304|23289|66
1652352600000|2022-05-12 10:50:00|23311.5|23296.5|23326.5|23311.5|23329|23314|23301.5|23286.5|76
1652352900000|2022-05-12 10:55:00|23329|23314|23349|23334|23359|23344|23324|23309|104
1652353200000|2022-05-12 11:00:00|23351.5|23336.5|23344|23329|23369|23354|23339|23324|103
1652353500000|2022-05-12 11:05:00|23341.5|23326.5|23329|23314|23344|23329|23321.5|23306.5|95
1652353800000|2022-05-12 11:10:00|23326.5|23311.5|23389|23374|23389|23374|23326.5|23311.5|132
1652354100000|2022-05-12 11:15:00|23394|23379|23374|23359|23396.5|23381.5|23374|23359|93
1652354400000|2022-05-12 11:20:00|23379|23364|23409|23394|23421.5|23406.5|23371.5|23356.5|169
1652354700000|2022-05-12 11:25:00|23406.5|23391.5|23389|23374|23409|23394|23376.5|23361.5|133
1652355000000|2022-05-12 11:30:00|23386.5|23371.5|23364|23349|23389|23374|23364|23349|111
1652355300000|2022-05-12 11:35:00|23369|23354|23359|23344|23386.5|23371.5|23349|23334|220
1652355600000|2022-05-12 11:40:00|23356.1|23341.1|23366.1|23351.1|23371.1|23356.1|23343.6|23328.6|169
1652355900000|2022-05-12 11:45:00|23363.6|23348.6|23336.1|23321.1|23368.6|23353.6|23331.1|23316.1|153
1652356200000|2022-05-12 11:50:00|23341.1|23326.1|23316.1|23301.1|23346.1|23331.1|23306.1|23291.1|189
1652356500000|2022-05-12 11:55:00|23313.6|23298.6|23286.1|23271.1|23331.1|23316.1|23283.6|23268.6|147
1652356800000|2022-05-12 12:00:00|23281.1|23266.1|23296.1|23281.1|23306.1|23291.1|23276.1|23261.1|106
1652357100000|2022-05-12 12:05:00|23293.6|23278.6|23291.1|23276.1|23311.1|23296.1|23281.1|23266.1|188
1652357400000|2022-05-12 12:10:00|23288.6|23273.6|23301.1|23286.1|23311.1|23296.1|23286.1|23271.1|88
1652357700000|2022-05-12 12:15:00|23296.1|23281.1|23296.1|23281.1|23311.1|23296.1|23286.1|23271.1|116
1652358000000|2022-05-12 12:20:00|23298.6|23283.6|23263.6|23248.6|23316.1|23301.1|23246.1|23231.1|311
1652358300000|2022-05-12 12:25:00|23261.1|23246.1|23286.1|23271.1|23291.1|23276.1|23258.6|23243.6|90
1652358600000|2022-05-12 12:30:00|23283.6|23268.6|23273.6|23258.6|23331.1|23316.1|23271.1|23256.1|332
1652358900000|2022-05-12 12:35:00|23276.1|23261.1|23291.1|23276.1|23296.1|23281.1|23266.1|23251.1|81
1652359200000|2022-05-12 12:40:00|23296.1|23281.1|23301.1|23286.1|23321.1|23306.1|23291.1|23276.1|76
1652359500000|2022-05-12 12:45:00|23298.6|23283.6|23306.1|23291.1|23328.6|23313.6|23296.1|23281.1|90
1652359800000|2022-05-12 12:50:00|23311.1|23296.1|23341.1|23326.1|23341.1|23326.1|23308.6|23293.6|105
1652360100000|2022-05-12 12:55:00|23338.6|23323.6|23348.6|23333.6|23361.1|23346.1|23328.6|23313.6|147
1652360400000|2022-05-12 13:00:00|23346.1|23331.1|23336.1|23321.1|23361.1|23346.1|23321.1|23306.1|113
1652360700000|2022-05-12 13:05:00|23333.6|23318.6|23376.1|23361.1|23378.6|23363.6|23326.1|23311.1|131
1652361000000|2022-05-12 13:10:00|23378.6|23363.6|23363.6|23348.6|23378.6|23363.6|23361.1|23346.1|112
1652361300000|2022-05-12 13:15:00|23361.1|23346.1|23351.1|23336.1|23371.1|23356.1|23343.6|23328.6|135
1652361600000|2022-05-12 13:20:00|23353.6|23338.6|23366.1|23351.1|23371.1|23356.1|23351.1|23336.1|103
1652361900000|2022-05-12 13:25:00|23363.6|23348.6|23341.1|23326.1|23366.1|23351.1|23341.1|23326.1|133
1652362200000|2022-05-12 13:30:00|23343.6|23328.6|23281.1|23266.1|23381.1|23366.1|23281.1|23266.1|280
1652362500000|2022-05-12 13:35:00|23283.6|23268.6|23256.1|23241.1|23321.1|23306.1|23251.1|23236.1|227
1652362800000|2022-05-12 13:40:00|23253.6|23238.6|23336.1|23321.1|23351.1|23336.1|23246.1|23231.1|274
1652363100000|2022-05-12 13:45:00|23338.6|23323.6|23351.1|23336.1|23403.6|23388.6|23318.6|23303.6|280
1652363400000|2022-05-12 13:50:00|23353.6|23338.6|23388.6|23373.6|23403.6|23388.6|23341.1|23326.1|236
1652363700000|2022-05-12 13:55:00|23386.1|23371.1|23366.1|23351.1|23396.1|23381.1|23326.1|23311.1|282
1652364000000|2022-05-12 14:00:00|23363.6|23348.6|23381.1|23366.1|23386.1|23371.1|23326.1|23311.1|185
1652364300000|2022-05-12 14:05:00|23378.6|23363.6|23443.6|23428.6|23446.1|23431.1|23378.6|23363.6|271
1652364600000|2022-05-12 14:10:00|23443.3|23428.3|23480.8|23465.8|23505.8|23490.8|23433.3|23418.3|385
1652364900000|2022-05-12 14:15:00|23478.3|23463.3|23503.3|23488.3|23510.8|23495.8|23450.8|23435.8|383
1652365200000|2022-05-12 14:20:00|23505.8|23490.8|23570.8|23555.8|23588.3|23573.3|23485.8|23470.8|350
1652365500000|2022-05-12 14:25:00|23568.3|23553.3|23548.3|23533.3|23595.8|23580.8|23530.8|23515.8|553
1652365800000|2022-05-12 14:30:00|23550.8|23535.8|23555.8|23540.8|23575.8|23560.8|23525.8|23510.8|268
1652366100000|2022-05-12 14:35:00|23558.3|23543.3|23595.8|23580.8|23600.8|23585.8|23540.8|23525.8|160
1652366400000|2022-05-12 14:40:00|23598.3|23583.3|23563.3|23548.3|23598.3|23583.3|23545.8|23530.8|261
1652366700000|2022-05-12 14:45:00|23560.8|23545.8|23578.3|23563.3|23595.8|23580.8|23545.8|23530.8|137
1652367000000|2022-05-12 14:50:00|23575.8|23560.8|23610.8|23595.8|23620.8|23605.8|23570.8|23555.8|183
1652367300000|2022-05-12 14:55:00|23608.3|23593.3|23615.8|23600.8|23630.8|23615.8|23600.8|23585.8|151
1652367600000|2022-05-12 15:00:00|23618.3|23603.3|23640.8|23625.8|23640.8|23625.8|23598.3|23583.3|178
1652367900000|2022-05-12 15:05:00|23643.3|23628.3|23710.8|23695.8|23710.8|23695.8|23625.8|23610.8|430
1652368200000|2022-05-12 15:10:00|23713.3|23698.3|23665.8|23650.8|23713.3|23698.3|23650.8|23635.8|234
1652368500000|2022-05-12 15:15:00|23663.3|23648.3|23660.8|23645.8|23678.3|23663.3|23645.8|23630.8|189
1652368800000|2022-05-12 15:20:00|23658.3|23643.3|23615.8|23600.8|23673.3|23658.3|23610.8|23595.8|441
1652369100000|2022-05-12 15:25:00|23613.3|23598.3|23610.8|23595.8|23635.8|23620.8|23598.3|23583.3|360
1652369400000|2022-05-12 15:30:00|23613.3|23598.3|23585.8|23570.8|23625.8|23610.8|23565.8|23550.8|516
1652369700000|2022-05-12 15:35:00|23590.8|23575.8|23608.3|23593.3|23615.8|23600.8|23565.8|23550.8|355
1652370000000|2022-05-12 15:40:00|23605.8|23590.8|23548.3|23533.3|23608.3|23593.3|23545.8|23530.8|60
1652370300000|2022-05-12 15:45:00|23545.8|23530.8|23505.8|23490.8|23550.8|23535.8|23495.8|23480.8|108
1652370600000|2022-05-12 15:50:00|23508.3|23488.3|23498.3|23473.3|23508.3|23488.3|23478.3|23453.3|107
1652370900000|2022-05-12 15:55:00|23493.3|23468.3|23453.3|23433.3|23493.3|23473.3|23448.3|23428.3|66
1652371200000|2022-05-12 16:00:00|23458.3|23438.3|23453.3|23433.3|23463.3|23443.3|23438.3|23413.3|65
1652371500000|2022-05-12 16:05:00|23458.3|23438.3|23468.3|23443.3|23478.3|23458.3|23438.3|23413.3|55
1652371800000|2022-05-12 16:10:00|23463.3|23438.3|23473.3|23453.3|23483.3|23463.3|23433.3|23413.3|69
1652372100000|2022-05-12 16:15:00|23478.3|23458.3|23488.3|23468.3|23498.3|23473.3|23458.3|23433.3|79
1652372400000|2022-05-12 16:20:00|23493.3|23463.3|23528.3|23508.3|23533.3|23508.3|23473.3|23448.3|28
1652372700000|2022-05-12 16:25:00|23533.3|23503.3|23568.3|23543.3|23568.3|23548.3|23528.3|23503.3|31
1652373000000|2022-05-12 16:30:00|23563.3|23548.3|23593.3|23568.3|23603.3|23583.3|23563.3|23543.3|35
1652373300000|2022-05-12 16:35:00|23598.3|23573.3|23573.3|23548.3|23603.3|23583.3|23573.3|23548.3|36
1652373600000|2022-05-12 16:40:00|23568.3|23553.3|23598.3|23578.3|23603.3|23578.3|23528.3|23508.3|23
1652373900000|2022-05-12 16:45:00|23608.3|23583.3|23573.3|23553.3|23618.3|23598.3|23558.3|23533.3|44
1652374200000|2022-05-12 16:50:00|23568.3|23548.3|23583.3|23558.3|23593.3|23573.3|23553.3|23533.3|18
1652374500000|2022-05-12 16:55:00|23578.3|23553.3|23553.3|23533.3|23603.3|23583.3|23548.3|23528.3|16
1652374800000|2022-05-12 17:00:00|23558.3|23528.3|23533.3|23513.3|23578.3|23553.3|23528.3|23508.3|21
1652375100000|2022-05-12 17:05:00|23528.3|23508.3|23523.3|23498.3|23543.3|23518.3|23513.3|23488.3|28
1652375400000|2022-05-12 17:10:00|23518.3|23493.3|23518.3|23493.3|23553.3|23533.3|23503.3|23478.3|34
1652375700000|2022-05-12 17:15:00|23513.3|23488.3|23483.3|23458.3|23533.3|23508.3|23473.3|23453.3|19
1652376000000|2022-05-12 17:20:00|23478.3|23463.3|23493.3|23468.3|23513.3|23493.3|23468.3|23448.3|72
1652376300000|2022-05-12 17:25:00|23488.3|23463.3|23483.3|23463.3|23498.3|23473.3|23458.3|23438.3|50
1652376600000|2022-05-12 17:30:00|23478.3|23458.3|23458.3|23433.3|23498.3|23478.3|23448.3|23423.3|21
1652376900000|2022-05-12 17:35:00|23453.3|23438.3|23438.3|23413.3|23473.3|23448.3|23428.3|23408.3|43
1652377200000|2022-05-12 17:40:00|23433.3|23408.3|23428.3|23403.3|23443.3|23418.3|23418.3|23393.3|47
1652377500000|2022-05-12 17:45:00|23423.3|23408.3|23388.3|23368.3|23433.3|23408.3|23388.3|23363.3|22
1652377800000|2022-05-12 17:50:00|23393.3|23373.3|23403.3|23378.3|23408.3|23388.3|23393.3|23373.3|9
1652378100000|2022-05-12 17:55:00|23408.3|23383.3|23418.3|23393.3|23438.3|23418.3|23393.3|23373.3|17
1652378400000|2022-05-12 18:00:00|23413.3|23388.3|23448.3|23423.3|23458.3|23438.3|23408.3|23388.3|18
1652378700000|2022-05-12 18:05:00|23443.3|23418.3|23398.3|23373.3|23448.3|23423.3|23398.3|23373.3|18
1652379000000|2022-05-12 18:10:00|23403.3|23378.3|23418.3|23398.3|23418.3|23398.3|23393.3|23368.3|6
1652379300000|2022-05-12 18:15:00|23413.3|23393.3|23433.3|23408.3|23433.3|23413.3|23403.3|23378.3|13
1652379600000|2022-05-12 18:20:00|23428.3|23403.3|23428.3|23403.3|23458.3|23438.3|23413.3|23388.3|19
1652379900000|2022-05-12 18:25:00|23423.3|23398.3|23418.3|23403.3|23438.3|23413.3|23413.3|23388.3|16
1652380200000|2022-05-12 18:30:00|23415.8|23400.8|23395.8|23380.8|23428.3|23413.3|23375.8|23360.8|26
1652380500000|2022-05-12 18:35:00|23393.3|23378.3|23378.3|23363.3|23395.8|23380.8|23375.8|23360.8|15
1652380800000|2022-05-12 18:40:00|23380.8|23365.8|23370.8|23355.8|23393.3|23378.3|23353.3|23338.3|93
1652381100000|2022-05-12 18:45:00|23373.3|23358.3|23365.8|23350.8|23393.3|23378.3|23363.3|23348.3|26
1652381400000|2022-05-12 18:50:00|23363.3|23348.3|23365.8|23350.8|23388.3|23373.3|23355.8|23340.8|28
1652381700000|2022-05-12 18:55:00|23368.3|23353.3|23358.3|23343.3|23378.3|23363.3|23348.3|23333.3|16
1652382000000|2022-05-12 19:00:00|23363.3|23348.3|23398.3|23383.3|23400.8|23385.8|23350.8|23335.8|10
1652382300000|2022-05-12 19:05:00|23395.8|23380.8|23375.8|23360.8|23400.8|23385.8|23363.3|23348.3|29
1652382600000|2022-05-12 19:10:00|23378.3|23363.3|23365.8|23350.8|23378.3|23363.3|23350.8|23335.8|19
1652382900000|2022-05-12 19:15:00|23368.3|23353.3|23423.3|23408.3|23440.8|23425.8|23365.8|23350.8|35
1652383200000|2022-05-12 19:20:00|23420.8|23405.8|23483.3|23468.3|23500.8|23485.8|23420.8|23405.8|32
1652383500000|2022-05-12 19:25:00|23480.8|23465.8|23440.8|23425.8|23515.8|23500.8|23433.3|23418.3|47
1652383800000|2022-05-12 19:30:00|23438.3|23423.3|23468.3|23453.3|23495.8|23480.8|23433.3|23418.3|17
1652384100000|2022-05-12 19:35:00|23463.3|23448.3|23483.3|23468.3|23488.3|23473.3|23443.3|23428.3|12
1652384400000|2022-05-12 19:40:00|23485.8|23470.8|23485.8|23470.8|23513.3|23498.3|23468.3|23453.3|14
1652384700000|2022-05-12 19:45:00|23483.3|23468.3|23475.8|23460.8|23508.3|23493.3|23475.8|23460.8|20
1652385000000|2022-05-12 19:50:00|23478.3|23463.3|23498.3|23483.3|23540.8|23525.8|23478.3|23463.3|57
1652385300000|2022-05-12 19:55:00|23500.8|23485.8|23545.8|23530.8|23555.8|23540.8|23493.3|23478.3|36
1652385600000|2022-05-12 20:00:00|23572.7|23532.7|23596.5|23556.5|23596.5|23556.5|23544.9|23504.9|0
1652385900000|2022-05-12 20:05:00|23597.8|23557.8|23604.9|23564.9|23609.5|23569.5|23588.7|23548.7|0
1652386200000|2022-05-12 20:10:00|23604.8|23564.8|23548.3|23508.3|23604.8|23564.8|23547|23507|0
1652386500000|2022-05-12 20:15:00|23548.4|23508.4|23548.7|23508.7|23555.9|23515.9|23517.7|23477.7|0
1652386800000|2022-05-12 20:20:00|23548.1|23508.1|23544.2|23504.2|23551.3|23511.3|23530|23490|0
1652387100000|2022-05-12 20:25:00|23544.9|23504.9|23543.6|23503.6|23549.4|23509.4|23530.6|23490.6|0
1652387400000|2022-05-12 20:30:00|23544.2|23504.2|23528.9|23488.9|23544.2|23504.2|23499.1|23459.1|0
1652387700000|2022-05-12 20:35:00|23529.5|23489.5|23502.4|23462.4|23536|23496|23483.5|23443.5|0
1652388000000|2022-05-12 20:40:00|23503.6|23463.6|23484.6|23444.6|23513.1|23473.1|23480.1|23440.1|0
1652388300000|2022-05-12 20:45:00|23485.2|23445.2|23454.2|23414.2|23502.7|23462.7|23452.9|23412.9|0
1652388600000|2022-05-12 20:50:00|23454.8|23414.8|23429.9|23389.9|23455.5|23415.5|23428.6|23388.6|0
1652388900000|2022-05-12 20:55:00|23430|23390|23444.9|23404.9|23450|23410|23417|23377|0
1652389200000|2022-05-12 21:00:00|23445.5|23405.5|23450.7|23410.7|23452.6|23412.6|23444.8|23404.8|0
1652389500000|2022-05-12 21:05:00|23450|23410|23451.9|23411.9|23451.9|23411.9|23448.1|23408.1|0
1652389800000|2022-05-12 21:10:00|23452|23412|23459.1|23419.1|23463.6|23423.6|23451.9|23411.9|0
1652390100000|2022-05-12 21:15:00|23458.4|23418.4|23458.4|23418.4|23459.7|23419.7|23457.8|23417.8|0
1652390400000|2022-05-12 21:20:00|23458.5|23418.5|23467.5|23427.5|23467.5|23427.5|23458.4|23418.4|0
1652390700000|2022-05-12 21:25:00|23466.2|23426.2|23470.1|23430.1|23470.1|23430.1|23465.6|23425.6|0
1652391000000|2022-05-12 21:30:00|23471.4|23431.4|23469.4|23429.4|23472.7|23432.7|23469.4|23429.4|0
1652391300000|2022-05-12 21:35:00|23469.5|23429.5|23471.4|23431.4|23471.4|23431.4|23469.4|23429.4|0
1652391600000|2022-05-12 21:40:00|23471.3|23431.3|23469.4|23429.4|23474|23434|23467.5|23427.5|0
1652391900000|2022-05-12 21:45:00|23469.5|23429.5|23472|23432|23475.3|23435.3|23469.5|23429.5|0
1652392200000|2022-05-12 21:50:00|23472.7|23432.7|23471.4|23431.4|23474.6|23434.6|23471.4|23431.4|0
1652392500000|2022-05-12 21:55:00|23472.7|23432.7|23475.3|23435.3|23475.3|23435.3|23472.7|23432.7|0
1652392800000|2022-05-12 22:00:00|23475.5|23435.5|23489.5|23449.5|23506.4|23466.4|23475.5|23435.5|0
1652393100000|2022-05-12 22:05:00|23488.2|23448.2|23505.1|23465.1|23515.4|23475.4|23479.8|23439.8|0
1652393400000|2022-05-12 22:10:00|23507|23467|23521.3|23481.3|23527.1|23487.1|23501.8|23461.8|0
1652393700000|2022-05-12 22:15:00|23521.2|23481.2|23518.7|23478.7|23523.9|23483.9|23501.2|23461.2|0
1652394000000|2022-05-12 22:20:00|23519.3|23479.3|23501.8|23461.8|23528.4|23488.4|23501.8|23461.8|0
1652394300000|2022-05-12 22:25:00|23501.9|23461.9|23531.6|23491.6|23532.9|23492.9|23501.9|23461.9|0
1652394600000|2022-05-12 22:30:00|23530.3|23490.3|23503.8|23463.8|23531.6|23491.6|23503.8|23463.8|0
1652394900000|2022-05-12 22:35:00|23505.1|23465.1|23508.3|23468.3|23509|23469|23503.1|23463.1|0
1652395200000|2022-05-12 22:40:00|23509|23469|23518|23478|23518|23478|23508.3|23468.3|0
1652395500000|2022-05-12 22:45:00|23517.4|23477.4|23514.1|23474.1|23522.6|23482.6|23510.9|23470.9|0
1652395800000|2022-05-12 22:50:00|23514.2|23474.2|23516.7|23476.7|23523.9|23483.9|23511.5|23471.5|0
1652396100000|2022-05-12 22:55:00|23517.4|23477.4|23519.3|23479.3|23521.3|23481.3|23512.2|23472.2|0
1652396400000|2022-05-12 23:00:00|23519.4|23479.4|23547.1|23507.1|23551.7|23511.7|23516.7|23476.7|0
1652396700000|2022-05-12 23:05:00|23547.2|23507.2|23548.4|23508.4|23570.5|23530.5|23545.2|23505.2|0
1652397000000|2022-05-12 23:10:00|23547.8|23507.8|23559.4|23519.4|23566.6|23526.6|23545.2|23505.2|0
1652397300000|2022-05-12 23:15:00|23558.8|23518.8|23555.6|23515.6|23560.1|23520.1|23545.2|23505.2|0
1652397600000|2022-05-12 23:20:00|23555.7|23515.7|23582.1|23542.1|23584.1|23544.1|23555.7|23515.7|0
1652397900000|2022-05-12 23:25:00|23582.2|23542.2|23582.1|23542.1|23597|23557|23575|23535|0
1652398200000|2022-05-12 23:30:00|23582.2|23542.2|23593.8|23553.8|23601|23561|23578.9|23538.9|0
1652398500000|2022-05-12 23:35:00|23593.9|23553.9|23635.2|23595.2|23636.5|23596.5|23588|23548|0
1652398800000|2022-05-12 23:40:00|23635.8|23595.8|23641.5|23601.5|23649.9|23609.9|23635.2|23595.2|0
1652399100000|2022-05-12 23:45:00|23640.9|23600.9|23661.6|23621.6|23670.6|23630.6|23640.9|23600.9|0
1652399400000|2022-05-12 23:50:00|23662.2|23622.2|23662.2|23622.2|23666.1|23626.1|23655.8|23615.8|0
1652399700000|2022-05-12 23:55:00|23662.3|23622.3|23658.4|23618.4|23666.1|23626.1|23657.1|23617.1|0
1652400000000|2022-05-13 00:00:00|23658.3|23618.3|23664.2|23624.2|23667.4|23627.4|23633.7|23593.7|0
1652400300000|2022-05-13 00:05:00|23664.1|23624.1|23657.5|23617.5|23672.4|23632.4|23654.3|23614.3|0
1652400600000|2022-05-13 00:10:00|23657.4|23617.4|23675.4|23635.4|23683.2|23643.2|23640|23600|0
1652400900000|2022-05-13 00:15:00|23674.8|23634.8|23701.3|23661.3|23704.4|23664.4|23674.1|23634.1|0
1652401200000|2022-05-13 00:20:00|23701.2|23661.2|23708.1|23668.1|23714.4|23674.4|23682.3|23642.3|0
1652401500000|2022-05-13 00:25:00|23708.2|23668.2|23727.4|23687.4|23727.4|23687.4|23701.6|23661.6|0
1652401800000|2022-05-13 00:30:00|23733.7|23693.7|23752.9|23712.9|23759.3|23719.3|23727.4|23687.4|0
1652402100000|2022-05-13 00:35:00|23756|23716|23758.8|23718.8|23758.8|23718.8|23739.5|23699.5|0
1652402400000|2022-05-13 00:40:00|23758.9|23718.9|23783.7|23743.7|23796.5|23756.5|23758.4|23718.4|0
1652402700000|2022-05-13 00:45:00|23789.9|23749.9|23789.2|23749.2|23802.6|23762.6|23783.6|23743.6|0
1652403000000|2022-05-13 00:50:00|23789.3|23749.3|23795.5|23755.5|23801.9|23761.9|23789.1|23749.1|0
1652403300000|2022-05-13 00:55:00|23795.6|23755.6|23795.7|23755.7|23802|23762|23789.1|23749.1|0
1652403600000|2022-05-13 01:00:00|23795.6|23755.6|23804.6|23764.6|23808.2|23768.2|23788.9|23748.9|0
1652403900000|2022-05-13 01:05:00|23801.5|23761.5|23795.1|23755.1|23804.7|23764.7|23788.8|23748.8|0
1652404200000|2022-05-13 01:10:00|23792|23752|23769.1|23729.1|23795.2|23755.2|23749.9|23709.9|0
1652404500000|2022-05-13 01:15:00|23769.2|23729.2|23788.5|23748.5|23794.9|23754.9|23762.9|23722.9|0
1652404800000|2022-05-13 01:20:00|23788.4|23748.4|23788.8|23748.8|23801.4|23761.4|23782.1|23742.1|0
1652405100000|2022-05-13 01:25:00|23788.9|23748.9|23795|23755|23801.6|23761.6|23788.6|23748.6|0
1652405400000|2022-05-13 01:30:00|23795.1|23755.1|23782.1|23742.1|23795.1|23755.1|23775.7|23735.7|0
1652405700000|2022-05-13 01:35:00|23782|23742|23743.7|23703.7|23782|23742|23737.2|23697.2|0
1652406000000|2022-05-13 01:40:00|23743.6|23703.6|23750|23710|23759.8|23719.8|23737.3|23697.3|0
1652406300000|2022-05-13 01:45:00|23753.2|23713.2|23769.3|23729.3|23775.6|23735.6|23750|23710|0
1652406600000|2022-05-13 01:50:00|23775.6|23735.6|23794.6|23754.6|23794.7|23754.7|23769.1|23729.1|0
1652406900000|2022-05-13 01:55:00|23794.7|23754.7|23794.5|23754.5|23800.9|23760.9|23788.1|23748.1|0
1652407200000|2022-05-13 02:00:00|23794.6|23754.6|23787.9|23747.9|23820.2|23780.2|23787.8|23747.8|0
1652407500000|2022-05-13 02:05:00|23788|23748|23781.5|23741.5|23794.3|23754.3|23778.3|23738.3|0
1652407800000|2022-05-13 02:10:00|23781.4|23741.4|23775|23735|23781.5|23741.5|23774.8|23734.8|0
1652408100000|2022-05-13 02:15:00|23774.9|23734.9|23787.8|23747.8|23794.3|23754.3|23762.3|23722.3|0
1652408400000|2022-05-13 02:20:00|23787.7|23747.7|23781.4|23741.4|23791.1|23751.1|23778.2|23738.2|0
1652408700000|2022-05-13 02:25:00|23781.5|23741.5|23781.2|23741.2|23781.5|23741.5|23774.9|23734.9|0
1652409000000|2022-05-13 02:30:00|23781.3|23741.3|23787.8|23747.8|23794.1|23754.1|23781.2|23741.2|0
1652409300000|2022-05-13 02:35:00|23787.7|23747.7|23762.3|23722.3|23794.2|23754.2|23762.2|23722.2|0
1652409600000|2022-05-13 02:40:00|23762.4|23722.4|23768.8|23728.8|23768.9|23728.9|23762.3|23722.3|0
1652409900000|2022-05-13 02:45:00|23768.4|23728.4|23763.3|23723.3|23769.7|23729.7|23763.2|23723.2|0
1652410200000|2022-05-13 02:50:00|23763.2|23723.2|23766.4|23726.4|23776|23736|23763.2|23723.2|0
1652410500000|2022-05-13 02:55:00|23765.2|23725.2|23763.2|23723.2|23769.6|23729.6|23756.9|23716.9|0
1652410800000|2022-05-13 03:00:00|23762.5|23722.5|23759.3|23719.3|23762.7|23722.7|23756.2|23716.2|0
1652411100000|2022-05-13 03:05:00|23756.2|23716.2|23775.8|23735.8|23776|23736|23756.2|23716.2|0
1652411400000|2022-05-13 03:10:00|23775.7|23735.7|23775.9|23735.9|23775.9|23735.9|23769.3|23729.3|0
1652411700000|2022-05-13 03:15:00|23776|23736|23808.4|23768.4|23811.5|23771.5|23776|23736|0
1652412000000|2022-05-13 03:20:00|23808.3|23768.3|23834.1|23794.1|23834.2|23794.2|23802|23762|0
1652412300000|2022-05-13 03:25:00|23834|23794|23827.8|23787.8|23834.2|23794.2|23814.8|23774.8|0
1652412600000|2022-05-13 03:30:00|23827.9|23787.9|23840.9|23800.9|23853.7|23813.7|23827.8|23787.8|0
1652412900000|2022-05-13 03:35:00|23841|23801|23853.5|23813.5|23853.7|23813.7|23840.8|23800.8|0
1652413200000|2022-05-13 03:40:00|23853.6|23813.6|23860|23820|23860|23820|23850.4|23810.4|0
1652413500000|2022-05-13 03:45:00|23859.9|23819.9|23846.4|23806.4|23859.9|23819.9|23840.1|23800.1|0
1652413800000|2022-05-13 03:50:00|23846.5|23806.5|23833.7|23793.7|23859.2|23819.2|23833.6|23793.6|0
1652414100000|2022-05-13 03:55:00|23836.8|23796.8|23830.6|23790.6|23840.2|23800.2|23821.1|23781.1|0
1652414400000|2022-05-13 04:00:00|23833.7|23793.7|23801.7|23761.7|23833.8|23793.8|23801.7|23761.7|0
1652414700000|2022-05-13 04:05:00|23801.6|23761.6|23801.8|23761.8|23808.1|23768.1|23795.1|23755.1|0
1652415000000|2022-05-13 04:10:00|23801.7|23761.7|23801.4|23761.4|23801.8|23761.8|23788.6|23748.6|0
1652415300000|2022-05-13 04:15:00|23801.5|23761.5|23801.2|23761.2|23804.7|23764.7|23795|23755|0
1652415600000|2022-05-13 04:20:00|23801.1|23761.1|23814.1|23774.1|23814.1|23774.1|23801.1|23761.1|0
1652415900000|2022-05-13 04:25:00|23814.2|23774.2|23814.1|23774.1|23814.2|23774.2|23807.6|23767.6|0
1652416200000|2022-05-13 04:30:00|23814|23774|23795.1|23755.1|23814.2|23774.2|23791.9|23751.9|0
1652416500000|2022-05-13 04:35:00|23795.2|23755.2|23789.1|23749.1|23801.6|23761.6|23788.9|23748.9|0
1652416800000|2022-05-13 04:40:00|23789.2|23749.2|23789.2|23749.2|23795.5|23755.5|23789|23749|0
1652417100000|2022-05-13 04:45:00|23789.1|23749.1|23808.1|23768.1|23808.2|23768.2|23789.1|23749.1|0
1652417400000|2022-05-13 04:50:00|23808|23768|23830.4|23790.4|23833.8|23793.8|23808|23768|0
1652417700000|2022-05-13 04:55:00|23830.5|23790.5|23827.4|23787.4|23832.2|23792.2|23822.6|23782.6|0
1652418000000|2022-05-13 05:00:00|23827.5|23787.5|23807.7|23767.7|23833.8|23793.8|23794.8|23754.8|0
1652418300000|2022-05-13 05:05:00|23807.8|23767.8|23820.7|23780.7|23820.8|23780.8|23801.2|23761.2|0
1652418600000|2022-05-13 05:10:00|23827|23787|23801.1|23761.1|23833.5|23793.5|23801|23761|0
1652418900000|2022-05-13 05:15:00|23801.2|23761.2|23819.1|23779.1|23819.1|23779.1|23799.9|23759.9|0
1652419200000|2022-05-13 05:20:00|23822.2|23782.2|23826.1|23786.1|23839.3|23799.3|23806|23766|0
1652419500000|2022-05-13 05:25:00|23826|23786|23825.2|23785.2|23828.8|23788.8|23799.9|23759.9|0
1652419800000|2022-05-13 05:30:00|23818.9|23778.9|23838.1|23798.1|23844.5|23804.5|23812.4|23772.4|0
1652420100000|2022-05-13 05:35:00|23838.2|23798.2|23844.8|23804.8|23844.9|23804.9|23838.1|23798.1|0
1652420400000|2022-05-13 05:40:00|23844.7|23804.7|23844.7|23804.7|23854.2|23814.2|23838.3|23798.3|0
1652420700000|2022-05-13 05:45:00|23844.8|23804.8|23845.8|23805.8|23857.3|23817.3|23833.1|23793.1|0
1652421000000|2022-05-13 05:50:00|23842.6|23802.6|23851.9|23811.9|23852|23812|23833|23793|0
1652421300000|2022-05-13 05:55:00|23858.2|23818.2|23851.9|23811.9|23858.2|23818.2|23839|23799|0
1652421600000|2022-05-13 06:00:00|23851.8|23811.8|23830.8|23815.8|23860.8|23845.8|23820.8|23786.7|114
1652421900000|2022-05-13 06:05:00|23833.3|23818.3|23803.3|23788.3|23853.3|23838.3|23803.3|23788.3|50
1652422200000|2022-05-13 06:10:00|23805.8|23790.8|23763.3|23748.3|23805.8|23790.8|23760.8|23745.8|71
1652422500000|2022-05-13 06:15:00|23765.8|23750.8|23748.3|23733.3|23768.3|23753.3|23738.3|23723.3|57
1652422800000|2022-05-13 06:20:00|23745.8|23730.8|23763.3|23748.3|23773.3|23758.3|23740.8|23725.8|37
1652423100000|2022-05-13 06:25:00|23760.8|23745.8|23778.3|23763.3|23783.3|23768.3|23758.3|23743.3|22
1652423400000|2022-05-13 06:30:00|23775.8|23760.8|23768.3|23753.3|23780.8|23765.8|23748.3|23733.3|47
1652423700000|2022-05-13 06:35:00|23770.8|23755.8|23783.3|23768.3|23795.8|23780.8|23768.3|23753.3|34
1652424000000|2022-05-13 06:40:00|23785.8|23770.8|23795.8|23780.8|23800.8|23785.8|23770.8|23755.8|35
1652424300000|2022-05-13 06:45:00|23798.3|23783.3|23810.8|23795.8|23818.3|23803.3|23790.8|23775.8|27
1652424600000|2022-05-13 06:50:00|23808.3|23793.3|23783.3|23768.3|23810.8|23795.8|23783.3|23768.3|27
1652424900000|2022-05-13 06:55:00|23780.8|23765.8|23763.3|23748.3|23800.8|23785.8|23758.3|23743.3|50
1652425200000|2022-05-13 07:00:00|23768.3|23753.3|23728.3|23713.3|23768.3|23753.3|23710.8|23695.8|610
1652425500000|2022-05-13 07:05:00|23730.8|23715.8|23720.8|23705.8|23735.8|23720.8|23695.8|23680.8|388
1652425800000|2022-05-13 07:10:00|23718.3|23703.3|23725.8|23710.8|23738.3|23723.3|23705.8|23690.8|308
1652426100000|2022-05-13 07:15:00|23728.3|23713.3|23685.8|23670.8|23750.8|23735.8|23678.3|23663.3|328
1652426400000|2022-05-13 07:20:00|23688.3|23673.3|23755.8|23740.8|23760.8|23745.8|23673.3|23658.3|284
1652426700000|2022-05-13 07:25:00|23758.3|23743.3|23755.8|23740.8|23773.3|23758.3|23715.8|23700.8|203
1652427000000|2022-05-13 07:30:00|23750.8|23735.8|23795.8|23780.8|23795.8|23780.8|23748.3|23733.3|243
1652427300000|2022-05-13 07:35:00|23793.3|23778.3|23800.8|23785.8|23800.8|23785.8|23765.8|23750.8|197
1652427600000|2022-05-13 07:40:00|23801.8|23786.8|23771.8|23756.8|23801.8|23786.8|23771.8|23756.8|132
1652427900000|2022-05-13 07:45:00|23774.3|23759.3|23759.3|23744.3|23786.8|23771.8|23756.8|23741.8|118
1652428200000|2022-05-13 07:50:00|23761.8|23746.8|23746.8|23731.8|23774.3|23759.3|23746.8|23731.8|193
1652428500000|2022-05-13 07:55:00|23751.8|23736.8|23736.8|23721.8|23759.3|23744.3|23721.8|23706.8|192
1652428800000|2022-05-13 08:00:00|23739.3|23724.3|23791.8|23776.8|23796.8|23781.8|23736.8|23721.8|208
1652429100000|2022-05-13 08:05:00|23796.8|23781.8|23809.3|23794.3|23816.8|23801.8|23789.3|23774.3|218
1652429400000|2022-05-13 08:10:00|23811.8|23796.8|23791.8|23776.8|23821.8|23806.8|23771.8|23756.8|176
1652429700000|2022-05-13 08:15:00|23789.3|23774.3|23801.8|23786.8|23806.8|23791.8|23766.8|23751.8|113
1652430000000|2022-05-13 08:20:00|23804.3|23789.3|23861.8|23846.8|23864.3|23849.3|23801.8|23786.8|302
1652430300000|2022-05-13 08:25:00|23864.3|23849.3|23851.8|23836.8|23871.8|23856.8|23851.8|23836.8|263
1652430600000|2022-05-13 08:30:00|23856.8|23841.8|23824.3|23809.3|23861.8|23846.8|23806.8|23791.8|315
1652430900000|2022-05-13 08:35:00|23826.8|23811.8|23816.8|23801.8|23826.8|23811.8|23801.8|23786.8|102
1652431200000|2022-05-13 08:40:00|23819.3|23804.3|23821.8|23806.8|23821.8|23806.8|23796.8|23781.8|86
1652431500000|2022-05-13 08:45:00|23819.3|23804.3|23811.8|23796.8|23831.8|23816.8|23806.8|23791.8|90
1652431800000|2022-05-13 08:50:00|23809.3|23794.3|23829.3|23814.3|23831.8|23816.8|23801.8|23786.8|61
1652432100000|2022-05-13 08:55:00|23831.8|23816.8|23841.8|23826.8|23841.8|23826.8|23826.8|23811.8|50
1652432400000|2022-05-13 09:00:00|23839.3|23824.3|23851.8|23836.8|23861.8|23846.8|23836.8|23821.8|80
1652432700000|2022-05-13 09:05:00|23856.8|23841.8|23856.8|23841.8|23861.8|23846.8|23834.3|23819.3|111
1652433000000|2022-05-13 09:10:00|23851.8|23836.8|23846.8|23831.8|23851.8|23836.8|23841.8|23826.8|78
1652433300000|2022-05-13 09:15:00|23849.3|23834.3|23851.8|23836.8|23856.8|23841.8|23841.8|23826.8|83
1652433600000|2022-05-13 09:20:00|23856.8|23841.8|23856.8|23841.8|23861.8|23846.8|23851.8|23836.8|54
1652433900000|2022-05-13 09:25:00|23854.3|23839.3|23841.8|23826.8|23866.8|23851.8|23831.8|23816.8|115
1652434200000|2022-05-13 09:30:00|23846.8|23831.8|23816.8|23801.8|23846.8|23831.8|23801.8|23786.8|113
1652434500000|2022-05-13 09:35:00|23819.3|23804.3|23836.8|23821.8|23841.8|23826.8|23816.8|23801.8|50
1652434800000|2022-05-13 09:40:00|23834.3|23819.3|23849.3|23834.3|23849.3|23834.3|23831.8|23816.8|40
1652435100000|2022-05-13 09:45:00|23846.8|23831.8|23831.8|23816.8|23851.8|23836.8|23821.8|23806.8|64
1652435400000|2022-05-13 09:50:00|23834.3|23819.3|23801.8|23786.8|23839.3|23824.3|23801.8|23786.8|66
1652435700000|2022-05-13 09:55:00|23806.8|23791.8|23836.8|23821.8|23841.8|23826.8|23804.3|23789.3|95
1652436000000|2022-05-13 10:00:00|23841.8|23826.8|23856.8|23841.8|23859.3|23844.3|23839.3|23824.3|91
1652436300000|2022-05-13 10:05:00|23854.3|23839.3|23834.3|23819.3|23856.8|23841.8|23831.8|23816.8|42
1652436600000|2022-05-13 10:10:00|23836.8|23821.8|23851.8|23836.8|23856.8|23841.8|23826.8|23811.8|61
1652436900000|2022-05-13 10:15:00|23854.3|23839.3|23846.8|23831.8|23866.8|23851.8|23844.3|23829.3|59
1652437200000|2022-05-13 10:20:00|23841.8|23826.8|23841.8|23826.8|23846.8|23831.8|23831.8|23816.8|82
1652437500000|2022-05-13 10:25:00|23839.3|23824.3|23856.8|23841.8|23866.8|23851.8|23836.8|23821.8|65
1652437800000|2022-05-13 10:30:00|23854.3|23839.3|23851.8|23836.8|23861.8|23846.8|23834.3|23819.3|62
1652438100000|2022-05-13 10:35:00|23854.3|23839.3|23881.8|23866.8|23886.8|23871.8|23854.3|23839.3|104
1652438400000|2022-05-13 10:40:00|23884.3|23869.3|23886.8|23871.8|23891.8|23876.8|23876.8|23861.8|105
1652438700000|2022-05-13 10:45:00|23889.3|23874.3|23886.8|23871.8|23891.8|23876.8|23874.3|23859.3|122
1652439000000|2022-05-13 10:50:00|23884.3|23869.3|23876.8|23861.8|23891.8|23876.8|23871.8|23856.8|89
1652439300000|2022-05-13 10:55:00|23879.3|23864.3|23881.8|23866.8|23891.8|23876.8|23871.8|23856.8|57
1652439600000|2022-05-13 11:00:00|23879.3|23864.3|23884.3|23869.3|23891.8|23876.8|23876.8|23861.8|236
1652439900000|2022-05-13 11:05:00|23881.8|23866.8|23869.3|23854.3|23884.3|23869.3|23861.8|23846.8|42
1652440200000|2022-05-13 11:10:00|23871.8|23856.8|23861.8|23846.8|23876.8|23861.8|23856.8|23841.8|39
1652440500000|2022-05-13 11:15:00|23859.3|23844.3|23856.8|23841.8|23861.8|23846.8|23851.8|23836.8|70
1652440800000|2022-05-13 11:20:00|23859.3|23844.3|23869.3|23854.3|23874.3|23859.3|23856.8|23841.8|36
1652441100000|2022-05-13 11:25:00|23871.8|23856.8|23854.3|23839.3|23871.8|23856.8|23846.8|23831.8|26
1652441400000|2022-05-13 11:30:00|23856.8|23841.8|23856.8|23841.8|23856.8|23841.8|23839.3|23824.3|86
1652441700000|2022-05-13 11:35:00|23859.3|23844.3|23861.8|23846.8|23861.8|23846.8|23854.3|23839.3|43
1652442000000|2022-05-13 11:40:00|23860.8|23845.8|23860.8|23845.8|23863.3|23848.3|23850.8|23835.8|15
1652442300000|2022-05-13 11:45:00|23858.3|23843.3|23858.3|23843.3|23860.8|23845.8|23845.8|23830.8|36
1652442600000|2022-05-13 11:50:00|23855.8|23840.8|23845.8|23830.8|23860.8|23845.8|23843.3|23828.3|26
1652442900000|2022-05-13 11:55:00|23848.3|23833.3|23875.8|23860.8|23885.8|23870.8|23845.8|23830.8|180
1652443200000|2022-05-13 12:00:00|23878.3|23863.3|23870.8|23855.8|23885.8|23870.8|23863.3|23848.3|105
1652443500000|2022-05-13 12:05:00|23868.3|23853.3|23885.8|23870.8|23890.8|23875.8|23865.8|23850.8|63
1652443800000|2022-05-13 12:10:00|23888.3|23873.3|23890.8|23875.8|23893.3|23878.3|23880.8|23865.8|45
1652444100000|2022-05-13 12:15:00|23895.8|23880.8|23910.8|23895.8|23913.3|23898.3|23895.8|23880.8|133
1652444400000|2022-05-13 12:20:00|23913.3|23898.3|23895.8|23880.8|23920.8|23905.8|23895.8|23880.8|61
1652444700000|2022-05-13 12:25:00|23890.8|23875.8|23905.8|23890.8|23910.8|23895.8|23888.3|23873.3|63
1652445000000|2022-05-13 12:30:00|23903.3|23888.3|23915.8|23900.8|23915.8|23900.8|23900.8|23885.8|76
1652445300000|2022-05-13 12:35:00|23920.8|23905.8|23923.3|23908.3|23930.8|23915.8|23915.8|23900.8|59
1652445600000|2022-05-13 12:40:00|23925.8|23910.8|23915.8|23900.8|23925.8|23910.8|23910.8|23895.8|80
1652445900000|2022-05-13 12:45:00|23920.8|23905.8|23935.8|23920.8|23935.8|23920.8|23915.8|23900.8|53
1652446200000|2022-05-13 12:50:00|23933.3|23918.3|23930.8|23915.8|23940.8|23925.8|23925.8|23910.8|74
1652446500000|2022-05-13 12:55:00|23928.3|23913.3|23910.8|23895.8|23938.3|23923.3|23910.8|23895.8|74
1652446800000|2022-05-13 13:00:00|23915.8|23900.8|23905.8|23890.8|23915.8|23900.8|23893.3|23878.3|97
1652447100000|2022-05-13 13:05:00|23910.8|23895.8|23895.8|23880.8|23910.8|23895.8|23890.8|23875.8|39
1652447400000|2022-05-13 13:10:00|23890.8|23875.8|23885.8|23870.8|23900.8|23885.8|23875.8|23860.8|73
1652447700000|2022-05-13 13:15:00|23883.3|23868.3|23870.8|23855.8|23893.3|23878.3|23870.8|23855.8|56
1652448000000|2022-05-13 13:20:00|23865.8|23850.8|23865.8|23850.8|23880.8|23865.8|23860.8|23845.8|97
1652448300000|2022-05-13 13:25:00|23860.8|23845.8|23870.8|23855.8|23875.8|23860.8|23860.8|23845.8|91
1652448600000|2022-05-13 13:30:00|23873.3|23858.3|23878.3|23863.3|23905.8|23890.8|23870.8|23855.8|163
1652448900000|2022-05-13 13:35:00|23880.8|23865.8|23900.8|23885.8|23923.3|23908.3|23855.8|23840.8|198
1652449200000|2022-05-13 13:40:00|23895.8|23880.8|23895.8|23880.8|23915.8|23900.8|23878.3|23863.3|176
1652449500000|2022-05-13 13:45:00|23898.3|23883.3|23880.8|23865.8|23910.8|23895.8|23870.8|23855.8|118
1652449800000|2022-05-13 13:50:00|23883.3|23868.3|23940.8|23925.8|23940.8|23925.8|23880.8|23865.8|134
1652450100000|2022-05-13 13:55:00|23943.3|23928.3|23918.3|23903.3|23943.3|23928.3|23915.8|23900.8|78
1652450400000|2022-05-13 14:00:00|23923.3|23908.3|23965.8|23950.8|23970.8|23955.8|23923.3|23908.3|280
1652450700000|2022-05-13 14:05:00|23968.3|23953.3|23980.8|23965.8|23980.8|23965.8|23950.8|23935.8|216
1652451000000|2022-05-13 14:10:00|23981.4|23966.4|24006.4|23991.4|24036.4|24021.4|23971.4|23956.4|754
1652451300000|2022-05-13 14:15:00|24008.9|23993.9|24011.4|23996.4|24023.9|24008.9|23993.9|23978.9|245
1652451600000|2022-05-13 14:20:00|24013.9|23998.9|24026.4|24011.4|24046.4|24031.4|24013.9|23998.9|214
1652451900000|2022-05-13 14:25:00|24028.9|24013.9|24021.4|24006.4|24036.4|24021.4|24018.9|24003.9|136
1652452200000|2022-05-13 14:30:00|24023.9|24008.9|24016.4|24001.4|24028.9|24013.9|24006.4|23991.4|173
1652452500000|2022-05-13 14:35:00|24013.9|23998.9|23978.9|23963.9|24016.4|24001.4|23976.4|23961.4|202
1652452800000|2022-05-13 14:40:00|23981.4|23966.4|23941.4|23926.4|23986.4|23971.4|23941.4|23926.4|264
1652453100000|2022-05-13 14:45:00|23936.4|23921.4|23931.4|23916.4|23941.4|23926.4|23921.4|23906.4|226
1652453400000|2022-05-13 14:50:00|23928.9|23913.9|23946.4|23931.4|23946.4|23931.4|23923.9|23908.9|137
1652453700000|2022-05-13 14:55:00|23943.9|23928.9|23936.4|23921.4|23961.4|23946.4|23936.4|23921.4|73
1652454000000|2022-05-13 15:00:00|23938.9|23923.9|23941.4|23926.4|23956.4|23941.4|23928.9|23913.9|97
1652454300000|2022-05-13 15:05:00|23943.9|23928.9|23966.4|23951.4|23971.4|23956.4|23941.4|23926.4|95
1652454600000|2022-05-13 15:10:00|23971.4|23956.4|23971.4|23956.4|23976.4|23961.4|23956.4|23941.4|90
1652454900000|2022-05-13 15:15:00|23976.4|23961.4|23976.4|23961.4|23983.9|23968.9|23961.4|23946.4|115
1652455200000|2022-05-13 15:20:00|23981.4|23966.4|24006.4|23991.4|24016.4|24001.4|23981.4|23966.4|208
1652455500000|2022-05-13 15:25:00|24003.9|23988.9|24031.4|24016.4|24033.9|24018.9|23996.4|23981.4|383
1652455800000|2022-05-13 15:30:00|24036.4|24021.4|24056.4|24041.4|24066.4|24051.4|24028.9|24013.9|553
1652456100000|2022-05-13 15:35:00|24053.9|24038.9|24071.4|24056.4|24078.9|24063.9|24046.4|24031.4|217
1652456400000|2022-05-13 15:40:00|24073.9|24058.9|24041.4|24026.4|24076.4|24061.4|24033.9|24018.9|85
1652456700000|2022-05-13 15:45:00|24038.9|24023.9|24041.4|24026.4|24046.4|24031.4|24016.4|24001.4|44
1652457000000|2022-05-13 15:50:00|24043.9|24023.9|24063.9|24043.9|24063.9|24043.9|24038.9|24018.9|19
1652457300000|2022-05-13 15:55:00|24058.9|24038.9|24063.9|24038.9|24063.9|24043.9|24048.9|24028.9|23
1652457600000|2022-05-13 16:00:00|24058.9|24043.9|24078.9|24058.9|24078.9|24058.9|24058.9|24038.9|22
1652457900000|2022-05-13 16:05:00|24073.9|24053.9|24098.9|24078.9|24098.9|24078.9|24073.9|24053.9|43
1652458200000|2022-05-13 16:10:00|24103.9|24083.9|24113.9|24088.9|24123.9|24103.9|24103.9|24083.9|70
1652458500000|2022-05-13 16:15:00|24108.9|24093.9|24103.9|24083.9|24118.9|24098.9|24103.9|24083.9|15
1652458800000|2022-05-13 16:20:00|24108.9|24088.9|24098.9|24078.9|24108.9|24088.9|24093.9|24068.9|17
1652459100000|2022-05-13 16:25:00|24093.9|24073.9|24108.9|24088.9|24113.9|24088.9|24083.9|24063.9|26
1652459400000|2022-05-13 16:30:00|24113.9|24093.9|24113.9|24093.9|24118.9|24098.9|24108.9|24093.9|17
1652459700000|2022-05-13 16:35:00|24118.9|24088.9|24118.9|24093.9|24118.9|24098.9|24113.9|24088.9|16
1652460000000|2022-05-13 16:40:00|24113.9|24098.9|24118.9|24098.9|24128.9|24108.9|24113.9|24093.9|18
1652460300000|2022-05-13 16:45:00|24113.9|24093.9|24098.9|24078.9|24123.9|24098.9|24098.9|24073.9|22
1652460600000|2022-05-13 16:50:00|24103.9|24073.9|24098.9|24073.9|24103.9|24078.9|24073.9|24053.9|20
1652460900000|2022-05-13 16:55:00|24103.9|24078.9|24113.9|24093.9|24123.9|24098.9|24103.9|24073.9|11
1652461200000|2022-05-13 17:00:00|24118.9|24098.9|24123.9|24098.9|24133.9|24108.9|24108.9|24083.9|37
1652461500000|2022-05-13 17:05:00|24118.9|24093.9|24103.9|24083.9|24123.9|24098.9|24093.9|24068.9|18
1652461800000|2022-05-13 17:10:00|24108.9|24088.9|24108.9|24088.9|24113.9|24093.9|24098.9|24078.9|26
1652462100000|2022-05-13 17:15:00|24103.9|24083.9|24093.9|24068.9|24108.9|24088.9|24083.9|24063.9|15
1652462400000|2022-05-13 17:20:00|24088.9|24073.9|24098.9|24078.9|24103.9|24078.9|24073.9|24053.9|23
1652462700000|2022-05-13 17:25:00|24103.9|24083.9|24088.9|24063.9|24108.9|24083.9|24083.9|24058.9|16
1652463000000|2022-05-13 17:30:00|24093.9|24068.9|24103.9|24078.9|24103.9|24078.9|24083.9|24063.9|16
1652463300000|2022-05-13 17:35:00|24098.9|24073.9|24088.9|24063.9|24103.9|24078.9|24083.9|24058.9|17
1652463600000|2022-05-13 17:40:00|24083.9|24058.9|24068.9|24048.9|24083.9|24058.9|24063.9|24043.9|67
1652463900000|2022-05-13 17:45:00|24063.9|24043.9|24078.9|24058.9|24078.9|24058.9|24053.9|24033.9|31
1652464200000|2022-05-13 17:50:00|24073.9|24053.9|24068.9|24048.9|24078.9|24058.9|24058.9|24038.9|17
1652464500000|2022-05-13 17:55:00|24063.9|24043.9|24043.9|24018.9|24068.9|24048.9|24033.9|24013.9|32
1652464800000|2022-05-13 18:00:00|24038.9|24023.9|23993.9|23968.9|24043.9|24023.9|23983.9|23958.9|24
1652465100000|2022-05-13 18:05:00|23988.9|23963.9|24013.9|23993.9|24018.9|23998.9|23983.9|23958.9|31
1652465400000|2022-05-13 18:10:00|24018.9|23998.9|23998.9|23978.9|24028.9|24008.9|23998.9|23973.9|13
1652465700000|2022-05-13 18:15:00|24003.9|23973.9|24023.9|24003.9|24023.9|24003.9|23993.9|23973.9|11
1652466000000|2022-05-13 18:20:00|24028.9|23998.9|24003.9|23978.9|24028.9|23998.9|23993.9|23973.9|11
1652466300000|2022-05-13 18:25:00|24008.9|23983.9|23998.9|23983.9|24013.9|23988.9|23983.9|23963.9|15
1652466600000|2022-05-13 18:30:00|24001.4|23986.4|24016.4|24001.4|24046.4|24031.4|23998.9|23983.9|20
1652466900000|2022-05-13 18:35:00|24013.9|23998.9|24011.4|23996.4|24021.4|24006.4|23993.9|23978.9|13
1652467200000|2022-05-13 18:40:00|24013.9|23998.9|24033.9|24018.9|24038.9|24023.9|24001.4|23986.4|7
1652467500000|2022-05-13 18:45:00|24031.4|24016.4|24018.9|24003.9|24033.9|24018.9|24003.9|23988.9|5
1652467800000|2022-05-13 18:50:00|24021.4|24006.4|24076.4|24061.4|24076.4|24061.4|24016.4|24001.4|6
1652468100000|2022-05-13 18:55:00|24078.9|24063.9|24081.4|24066.4|24081.4|24066.4|24063.9|24048.9|9
1652468400000|2022-05-13 19:00:00|24083.9|24068.9|24063.9|24048.9|24088.9|24073.9|24061.4|24046.4|19
1652468700000|2022-05-13 19:05:00|24066.4|24051.4|24091.4|24076.4|24093.9|24078.9|24066.4|24051.4|9
1652469000000|2022-05-13 19:10:00|24093.9|24078.9|24103.9|24088.9|24103.9|24088.9|24083.9|24068.9|14
1652469300000|2022-05-13 19:15:00|24106.4|24091.4|24098.9|24083.9|24108.9|24093.9|24091.4|24076.4|20
1652469600000|2022-05-13 19:20:00|24096.4|24081.4|24108.9|24093.9|24111.4|24096.4|24086.4|24071.4|21
1652469900000|2022-05-13 19:25:00|24106.4|24091.4|24121.4|24106.4|24123.9|24108.9|24106.4|24091.4|16
1652470200000|2022-05-13 19:30:00|24123.9|24108.9|24091.4|24076.4|24133.9|24118.9|24088.9|24073.9|59
1652470500000|2022-05-13 19:35:00|24096.4|24081.4|24096.4|24081.4|24116.4|24101.4|24078.9|24063.9|45
1652470800000|2022-05-13 19:40:00|24098.9|24083.9|24123.9|24108.9|24131.4|24116.4|24093.9|24078.9|37
1652471100000|2022-05-13 19:45:00|24121.4|24106.4|24118.9|24103.9|24138.9|24123.9|24093.9|24078.9|31
1652471400000|2022-05-13 19:50:00|24121.4|24106.4|24093.9|24078.9|24128.9|24113.9|24066.4|24051.4|73
1652471700000|2022-05-13 19:55:00|24096.4|24081.4|24096.4|24081.4|24101.4|24086.4|24086.4|24071.4|18
1652472000000|2022-05-13 20:00:00|24117|24077|24074|24034|24117|24077|24066.9|24026.9|0
1652472300000|2022-05-13 20:05:00|24074.1|24034.1|24054.7|24014.7|24077.2|24037.2|24052.1|24012.1|0
1652472600000|2022-05-13 20:10:00|24056.6|24016.6|24057.5|24017.5|24068.4|24028.4|24053|24013|0
1652472900000|2022-05-13 20:15:00|24058.8|24018.8|24092|24052|24095.3|24055.3|24058.1|24018.1|0
1652473200000|2022-05-13 20:20:00|24092.1|24052.1|24099.8|24059.8|24108.8|24068.8|24085|24045|0
1652473500000|2022-05-13 20:25:00|24099.7|24059.7|24106.8|24066.8|24110.1|24070.1|24096.5|24056.5|0
1652473800000|2022-05-13 20:30:00|24106.2|24066.2|24108.8|24068.8|24110.1|24070.1|24102.3|24062.3|0
1652474100000|2022-05-13 20:35:00|24109.4|24069.4|24105.6|24065.6|24114.6|24074.6|24104.3|24064.3|0
1652474400000|2022-05-13 20:40:00|24105.5|24065.5|24099.8|24059.8|24105.6|24065.6|24096.5|24056.5|0
1652474700000|2022-05-13 20:45:00|24101|24061|24087.5|24047.5|24105.6|24065.6|24086.2|24046.2|0
1652475000000|2022-05-13 20:50:00|24086.2|24046.2|24070.1|24030.1|24090.7|24050.7|24070.1|24030.1|0
1652475300000|2022-05-13 20:55:00|24070.2|24030.2|24069.5|24029.5|24077.2|24037.2|24066.3|24026.3|0
1652652000000|2022-05-15 22:00:00|24106.5|24066.5|24186.7|24146.7|24186.7|24146.7|24104.6|24064.6|0
1652652300000|2022-05-15 22:05:00|24186.1|24146.1|24192|24152|24207.3|24167.3|24167.7|24127.7|0
1652652600000|2022-05-15 22:10:00|24193.3|24153.3|24217.3|24177.3|24225.7|24185.7|24191.3|24151.3|0
1652652900000|2022-05-15 22:15:00|24216.6|24176.6|24191.5|24151.5|24221.1|24181.1|24189.6|24149.6|0
1652653200000|2022-05-15 22:20:00|24192.1|24152.1|24198.6|24158.6|24200.5|24160.5|24179.9|24139.9|0
1652653500000|2022-05-15 22:25:00|24198.5|24158.5|24207.2|24167.2|24214.2|24174.2|24183.8|24143.8|0
1652653800000|2022-05-15 22:30:00|24208.5|24168.5|24194.9|24154.9|24208.5|24168.5|24187.2|24147.2|0
1652654100000|2022-05-15 22:35:00|24194.3|24154.3|24196.2|24156.2|24199.4|24159.4|24190.4|24150.4|0
1652654400000|2022-05-15 22:40:00|24196.3|24156.3|24201.6|24161.6|24204.8|24164.8|24184.6|24144.6|0
1652654700000|2022-05-15 22:45:00|24201|24161|24208.5|24168.5|24218.3|24178.3|24191.3|24151.3|0
1652655000000|2022-05-15 22:50:00|24207.8|24167.8|24214.3|24174.3|24221.3|24181.3|24202.7|24162.7|0
1652655300000|2022-05-15 22:55:00|24214.9|24174.9|24205.2|24165.2|24214.9|24174.9|24195.6|24155.6|0
1652655600000|2022-05-15 23:00:00|24205.3|24165.3|24196.2|24156.2|24207.8|24167.8|24193|24153|0
1652655900000|2022-05-15 23:05:00|24196.3|24156.3|24176.9|24136.9|24201.4|24161.4|24172.4|24132.4|0
1652656200000|2022-05-15 23:10:00|24177|24137|24182.7|24142.7|24188.5|24148.5|24175.6|24135.6|0
1652656500000|2022-05-15 23:15:00|24182.8|24142.8|24187.2|24147.2|24195.6|24155.6|24173.7|24133.7|0
1652656800000|2022-05-15 23:20:00|24185.9|24145.9|24193|24153|24194.3|24154.3|24179.5|24139.5|0
1652657100000|2022-05-15 23:25:00|24192.4|24152.4|24180.8|24140.8|24203.3|24163.3|24178.8|24138.8|0
1652657400000|2022-05-15 23:30:00|24180.9|24140.9|24210.4|24170.4|24216.2|24176.2|24180.8|24140.8|0
1652657700000|2022-05-15 23:35:00|24212.3|24172.3|24203.3|24163.3|24214.9|24174.9|24201.4|24161.4|0
1652658000000|2022-05-15 23:40:00|24203.4|24163.4|24207.8|24167.8|24210.4|24170.4|24195.6|24155.6|0
1652658300000|2022-05-15 23:45:00|24205.9|24165.9|24216.2|24176.2|24225.2|24185.2|24205.9|24165.9|0
1652658600000|2022-05-15 23:50:00|24218.1|24178.1|24238.7|24198.7|24244.5|24204.5|24214.9|24174.9|0
1652658900000|2022-05-15 23:55:00|24237.4|24197.4|24229.1|24189.1|24242.6|24202.6|24213.6|24173.6|0
1652659200000|2022-05-16 00:00:00|24229|24189|24200.1|24160.1|24232.3|24192.3|24189.8|24149.8|0
1652659500000|2022-05-16 00:05:00|24199.5|24159.5|24186|24146|24207.2|24167.2|24175.7|24135.7|0
1652659800000|2022-05-16 00:10:00|24187.9|24147.9|24192|24152|24210|24170|24183.4|24143.4|0
1652660100000|2022-05-16 00:15:00|24191.9|24151.9|24157.3|24117.3|24191.9|24151.9|24144.6|24104.6|0
1652660400000|2022-05-16 00:20:00|24157.2|24117.2|24182.3|24142.3|24182.3|24142.3|24147.5|24107.5|0
1652660700000|2022-05-16 00:25:00|24182.2|24142.2|24188.7|24148.7|24188.7|24148.7|24175.9|24135.9|0
1652661000000|2022-05-16 00:30:00|24188.6|24148.6|24166.6|24126.6|24188.6|24148.6|24156.8|24116.8|0
1652661300000|2022-05-16 00:35:00|24166.5|24126.5|24152.7|24112.7|24166.8|24126.8|24150.7|24110.7|0
1652661600000|2022-05-16 00:40:00|24155.8|24115.8|24159.1|24119.1|24159.1|24119.1|24152.6|24112.6|0
1652661900000|2022-05-16 00:45:00|24159|24119|24156|24116|24171.7|24131.7|24155.8|24115.8|0
1652662200000|2022-05-16 00:50:00|24159.1|24119.1|24165.8|24125.8|24172.2|24132.2|24152.7|24112.7|0
1652662500000|2022-05-16 00:55:00|24165.9|24125.9|24178.5|24138.5|24178.8|24138.8|24165.8|24125.8|0
1652662800000|2022-05-16 01:00:00|24178.6|24138.6|24185|24145|24191.4|24151.4|24172.1|24132.1|0
1652663100000|2022-05-16 01:05:00|24185.1|24145.1|24204|24164|24207.3|24167.3|24185.1|24145.1|0
1652663400000|2022-05-16 01:10:00|24204.1|24164.1|24194.4|24154.4|24210.3|24170.3|24191.2|24151.2|0
1652663700000|2022-05-16 01:15:00|24191.3|24151.3|24165.7|24125.7|24197.5|24157.5|24159.5|24119.5|0
1652664000000|2022-05-16 01:20:00|24162.6|24122.6|24137|24097|24162.6|24122.6|24121|24081|0
1652664300000|2022-05-16 01:25:00|24140.1|24100.1|24133.7|24093.7|24152.9|24112.9|24124.1|24084.1|0
1652664600000|2022-05-16 01:30:00|24133.6|24093.6|24133.7|24093.7|24146.4|24106.4|24127.2|24087.2|0
1652664900000|2022-05-16 01:35:00|24139.9|24099.9|24082.6|24042.6|24140|24100|24075.9|24035.9|0
1652665200000|2022-05-16 01:40:00|24082.5|24042.5|24094.8|24054.8|24107.8|24067.8|24082.5|24042.5|0
1652665500000|2022-05-16 01:45:00|24094.9|24054.9|24058.9|24018.9|24107.6|24067.6|24055.7|24015.7|0
1652665800000|2022-05-16 01:50:00|24055.8|24015.8|24065.2|24025.2|24071.7|24031.7|24052.6|24012.6|0
1652666100000|2022-05-16 01:55:00|24065.1|24025.1|24064.8|24024.8|24065.2|24025.2|24045.8|24005.8|0
1652666400000|2022-05-16 02:00:00|24064.7|24024.7|24013.2|23973.2|24064.8|24024.8|24013.1|23973.1|0
1652666700000|2022-05-16 02:05:00|24016.3|23976.3|24002.4|23962.4|24028.7|23988.7|23986.4|23946.4|0
1652667000000|2022-05-16 02:10:00|24002.5|23962.5|23982.1|23942.1|24015.3|23975.3|23975.6|23935.6|0
1652667300000|2022-05-16 02:15:00|23982|23942|23969.1|23929.1|23994.9|23954.9|23969|23929|0
1652667600000|2022-05-16 02:20:00|23969|23929|23944.2|23904.2|23969|23929|23911.4|23871.4|0
1652667900000|2022-05-16 02:25:00|23941.1|23901.1|23944.4|23904.4|23957.2|23917.2|23931.4|23891.4|0
1652668200000|2022-05-16 02:30:00|23947.5|23907.5|23957.1|23917.1|23957.2|23917.2|23931.4|23891.4|0
1652668500000|2022-05-16 02:35:00|23954|23914|23963.9|23923.9|23976.6|23936.6|23947.7|23907.7|0
1652668800000|2022-05-16 02:40:00|23963.8|23923.8|23964.1|23924.1|23970.4|23930.4|23944.8|23904.8|0
1652669100000|2022-05-16 02:45:00|23964|23924|23960.8|23920.8|23970.4|23930.4|23951.3|23911.3|0
1652669400000|2022-05-16 02:50:00|23963.9|23923.9|23995.9|23955.9|23995.9|23955.9|23957.3|23917.3|0
1652669700000|2022-05-16 02:55:00|23995.8|23955.8|23995.8|23955.8|23995.9|23955.9|23986.2|23946.2|0
1652670000000|2022-05-16 03:00:00|23995.9|23955.9|24034.7|23994.7|24041.1|24001.1|23989.5|23949.5|0
1652670300000|2022-05-16 03:05:00|24034.6|23994.6|24025.1|23985.1|24034.8|23994.8|24025.1|23985.1|0
1652670600000|2022-05-16 03:10:00|24022|23982|24038.1|23998.1|24050.9|24010.9|24022|23982|0
1652670900000|2022-05-16 03:15:00|24038|23998|24041.4|24001.4|24057.4|24017.4|24031.7|23991.7|0
1652671200000|2022-05-16 03:20:00|24041.3|24001.3|24031.6|23991.6|24041.3|24001.3|24005.6|23965.6|0
1652671500000|2022-05-16 03:25:00|24034.7|23994.7|24047.4|24007.4|24050.7|24010.7|24024.9|23984.9|0
1652671800000|2022-05-16 03:30:00|24047.3|24007.3|24054|24014|24063.6|24023.6|24044.2|24004.2|0
1652672100000|2022-05-16 03:35:00|24053.9|24013.9|24067|24027|24073.3|24033.3|24047.7|24007.7|0
1652672400000|2022-05-16 03:40:00|24066.9|24026.9|24072|24032|24072|24032|24043.5|24003.5|0
1652672700000|2022-05-16 03:45:00|24071.9|24031.9|24046.7|24006.7|24072.1|24032.1|24046.7|24006.7|0
1652673000000|2022-05-16 03:50:00|24046.8|24006.8|24066|24026|24066.1|24026.1|24046.8|24006.8|0
1652673300000|2022-05-16 03:55:00|24066.1|24026.1|23969.5|23929.5|24066.1|24026.1|23969.5|23929.5|0
1652673600000|2022-05-16 04:00:00|23975.7|23935.7|23988.1|23948.1|23994.8|23954.8|23975.6|23935.6|0
1652673900000|2022-05-16 04:05:00|23988.2|23948.2|23989|23949|23994.9|23954.9|23981.6|23941.6|0
1652674200000|2022-05-16 04:10:00|23988.9|23948.9|23982.8|23942.8|23989.1|23949.1|23976.3|23936.3|0
1652674500000|2022-05-16 04:15:00|23985.9|23945.9|23995.9|23955.9|23995.9|23955.9|23970.1|23930.1|0
1652674800000|2022-05-16 04:20:00|23995.8|23955.8|23989.3|23949.3|24015|23975|23976.6|23936.6|0
1652675100000|2022-05-16 04:25:00|23989.2|23949.2|23992.6|23952.6|23995.8|23955.8|23976.5|23936.5|0
1652675400000|2022-05-16 04:30:00|23995.7|23955.7|23970|23930|23995.9|23955.9|23960.5|23920.5|0
1652675700000|2022-05-16 04:35:00|23970.1|23930.1|23976.5|23936.5|23995.7|23955.7|23970|23930|0
1652676000000|2022-05-16 04:40:00|23976.6|23936.6|23971.8|23931.8|23989.3|23949.3|23971.7|23931.7|0
1652676300000|2022-05-16 04:45:00|23975|23935|23975.1|23935.1|23978.3|23938.3|23965.4|23925.4|0
1652676600000|2022-05-16 04:50:00|23978.3|23938.3|23978.3|23938.3|23984.7|23944.7|23975|23935|0
1652676900000|2022-05-16 04:55:00|23978.2|23938.2|23990.9|23950.9|23991|23951|23978.2|23938.2|0
1652677200000|2022-05-16 05:00:00|23991|23951|23984.5|23944.5|24003.7|23963.7|23981.4|23941.4|0
1652677500000|2022-05-16 05:05:00|23978.3|23938.3|23984.6|23944.6|23991|23951|23968.5|23928.5|0
1652677800000|2022-05-16 05:10:00|23984.7|23944.7|23987.6|23947.6|24016.7|23976.7|23978.2|23938.2|0
1652678100000|2022-05-16 05:15:00|23990.8|23950.8|23976.5|23936.5|23990.9|23950.9|23963.8|23923.8|0
1652678400000|2022-05-16 05:20:00|23973.3|23933.3|23976.5|23936.5|23983|23943|23963.8|23923.8|0
1652678700000|2022-05-16 05:25:00|23973.4|23933.4|23970.3|23930.3|23982.9|23942.9|23963.8|23923.8|0
1652679000000|2022-05-16 05:30:00|24006.5|23966.5|24019.2|23979.2|24019.3|23979.3|24006.5|23966.5|0
1652679300000|2022-05-16 05:35:00|24019.3|23979.3|24025.5|23985.5|24038.5|23998.5|24019.1|23979.1|0
1652679600000|2022-05-16 05:40:00|24025.4|23985.4|24031.9|23991.9|24032|23992|24019|23979|0
1652679900000|2022-05-16 05:45:00|23992.3|23952.3|23989|23949|23995.4|23955.4|23982.7|23942.7|0
1652680200000|2022-05-16 05:50:00|23989.1|23949.1|23976.2|23936.2|23989.1|23949.1|23963.5|23923.5|0
1652680500000|2022-05-16 05:55:00|23973.1|23933.1|23982.4|23942.4|23982.6|23942.6|23969.7|23929.7|0
1652680800000|2022-05-16 06:00:00|23982.5|23942.5|23971.4|23956.4|24021.3|23996.4|23958.9|23936|80
1652681100000|2022-05-16 06:05:00|23968.9|23953.9|23968.9|23953.9|24003.9|23988.9|23966.4|23951.4|30
1652681400000|2022-05-16 06:10:00|23973.9|23958.9|23953.9|23938.9|23978.9|23963.9|23951.4|23936.4|47
1652681700000|2022-05-16 06:15:00|23956.4|23941.4|23966.4|23951.4|23983.9|23968.9|23951.4|23936.4|19
1652682000000|2022-05-16 06:20:00|23973.9|23958.9|23953.9|23938.9|23983.9|23968.9|23953.9|23938.9|19
1652682300000|2022-05-16 06:25:00|23956.4|23941.4|23961.4|23946.4|23968.9|23953.9|23953.9|23938.9|9
1652682600000|2022-05-16 06:30:00|23963.9|23948.9|23951.4|23936.4|23976.4|23961.4|23951.4|23936.4|27
1652682900000|2022-05-16 06:35:00|23953.9|23938.9|23958.9|23943.9|23963.9|23948.9|23951.4|23936.4|20
1652683200000|2022-05-16 06:40:00|23961.4|23946.4|23951.4|23936.4|23963.9|23948.9|23951.4|23936.4|20
1652683500000|2022-05-16 06:45:00|23953.9|23938.9|23963.9|23948.9|23968.9|23953.9|23951.4|23936.4|13
1652683800000|2022-05-16 06:50:00|23966.4|23951.4|23958.9|23943.9|23971.4|23956.4|23953.9|23938.9|25
1652684100000|2022-05-16 06:55:00|23961.4|23946.4|23986.4|23971.4|23988.9|23973.9|23961.4|23946.4|84
1652684400000|2022-05-16 07:00:00|23991.4|23976.4|24001.4|23986.4|24011.4|23996.4|23961.4|23946.4|471
1652684700000|2022-05-16 07:05:00|24006.4|23991.4|23968.9|23953.9|24018.9|24003.9|23951.4|23936.4|384
1652685000000|2022-05-16 07:10:00|23966.4|23951.4|23966.4|23951.4|23976.4|23961.4|23941.4|23926.4|340
1652685300000|2022-05-16 07:15:00|23961.4|23946.4|23906.4|23891.4|23971.4|23956.4|23901.4|23886.4|306
1652685600000|2022-05-16 07:20:00|23903.9|23888.9|23903.9|23888.9|23906.4|23891.4|23871.4|23856.4|214
1652685900000|2022-05-16 07:25:00|23906.4|23891.4|23976.4|23961.4|23986.4|23971.4|23901.4|23886.4|193
1652686200000|2022-05-16 07:30:00|23981.4|23966.4|23988.9|23973.9|23996.4|23981.4|23966.4|23951.4|260
1652686500000|2022-05-16 07:35:00|23991.4|23976.4|23998.9|23983.9|24016.4|24001.4|23971.4|23956.4|136
1652686800000|2022-05-16 07:40:00|24002.7|23987.7|24005.2|23990.2|24015.2|24000.2|23995.2|23980.2|149
1652687100000|2022-05-16 07:45:00|24002.7|23987.7|24022.7|24007.7|24035.2|24020.2|23990.2|23975.2|141
1652687400000|2022-05-16 07:50:00|24025.2|24010.2|23985.2|23970.2|24025.2|24010.2|23975.2|23960.2|228
1652687700000|2022-05-16 07:55:00|23987.7|23972.7|24002.7|23987.7|24020.2|24005.2|23980.2|23965.2|104
1652688000000|2022-05-16 08:00:00|24005.2|23990.2|24030.2|24015.2|24042.7|24027.7|24002.7|23987.7|112
1652688300000|2022-05-16 08:05:00|24032.7|24017.7|24032.7|24017.7|24037.7|24022.7|24015.2|24000.2|175
1652688600000|2022-05-16 08:10:00|24030.2|24015.2|24045.2|24030.2|24047.7|24032.7|24030.2|24015.2|86
1652688900000|2022-05-16 08:15:00|24042.7|24027.7|24070.2|24055.2|24075.2|24060.2|24040.2|24025.2|129
1652689200000|2022-05-16 08:20:00|24067.7|24052.7|24077.7|24062.7|24085.2|24070.2|24060.2|24045.2|151
1652689500000|2022-05-16 08:25:00|24080.2|24065.2|24057.7|24042.7|24080.2|24065.2|24055.2|24040.2|70
1652689800000|2022-05-16 08:30:00|24060.2|24045.2|24085.2|24070.2|24095.2|24080.2|24050.2|24035.2|134
1652690100000|2022-05-16 08:35:00|24082.7|24067.7|24085.2|24070.2|24110.2|24095.2|24067.7|24052.7|74
1652690400000|2022-05-16 08:40:00|24087.7|24072.7|24075.2|24060.2|24087.7|24072.7|24055.2|24040.2|78
1652690700000|2022-05-16 08:45:00|24080.2|24065.2|24090.2|24075.2|24090.2|24075.2|24070.2|24055.2|86
1652691000000|2022-05-16 08:50:00|24092.7|24077.7|24115.2|24100.2|24120.2|24105.2|24090.2|24075.2|112
1652691300000|2022-05-16 08:55:00|24112.7|24097.7|24145.2|24130.2|24150.2|24135.2|24110.2|24095.2|155
1652691600000|2022-05-16 09:00:00|24142.7|24127.7|24145.2|24130.2|24150.2|24135.2|24130.2|24115.2|96
1652691900000|2022-05-16 09:05:00|24142.7|24127.7|24152.7|24137.7|24155.2|24140.2|24135.2|24120.2|68
1652692200000|2022-05-16 09:10:00|24150.2|24135.2|24155.2|24140.2|24160.2|24145.2|24145.2|24130.2|65
1652692500000|2022-05-16 09:15:00|24150.2|24135.2|24135.2|24120.2|24155.2|24140.2|24132.7|24117.7|80
1652692800000|2022-05-16 09:20:00|24132.7|24117.7|24100.2|24085.2|24135.2|24120.2|24097.7|24082.7|99
1652693100000|2022-05-16 09:25:00|24097.7|24082.7|24085.2|24070.2|24105.2|24090.2|24080.2|24065.2|110
1652693400000|2022-05-16 09:30:00|24082.7|24067.7|24095.2|24080.2|24102.7|24087.7|24080.2|24065.2|95
1652693700000|2022-05-16 09:35:00|24090.2|24075.2|24075.2|24060.2|24092.7|24077.7|24075.2|24060.2|66
1652694000000|2022-05-16 09:40:00|24077.7|24062.7|24095.2|24080.2|24097.7|24082.7|24072.7|24057.7|39
1652694300000|2022-05-16 09:45:00|24092.7|24077.7|24102.7|24087.7|24102.7|24087.7|24090.2|24075.2|44
1652694600000|2022-05-16 09:50:00|24100.2|24085.2|24095.2|24080.2|24100.2|24085.2|24090.2|24075.2|24
1652694900000|2022-05-16 09:55:00|24090.2|24075.2|24070.2|24055.2|24090.2|24075.2|24065.2|24050.2|53
1652695200000|2022-05-16 10:00:00|24072.7|24057.7|24080.2|24065.2|24085.2|24070.2|24070.2|24055.2|60
1652695500000|2022-05-16 10:05:00|24085.2|24070.2|24070.2|24055.2|24085.2|24070.2|24065.2|24050.2|28
1652695800000|2022-05-16 10:10:00|24067.7|24052.7|24085.2|24070.2|24090.2|24075.2|24060.2|24045.2|52
1652696100000|2022-05-16 10:15:00|24087.7|24072.7|24077.7|24062.7|24090.2|24075.2|24072.7|24057.7|39
1652696400000|2022-05-16 10:20:00|24075.2|24060.2|24065.2|24050.2|24075.2|24060.2|24060.2|24045.2|35
1652696700000|2022-05-16 10:25:00|24067.7|24052.7|24102.7|24087.7|24112.7|24097.7|24065.2|24050.2|63
1652697000000|2022-05-16 10:30:00|24100.2|24085.2|24095.2|24080.2|24105.2|24090.2|24085.2|24070.2|58
1652697300000|2022-05-16 10:35:00|24100.2|24085.2|24110.2|24095.2|24110.2|24095.2|24085.2|24070.2|33
1652697600000|2022-05-16 10:40:00|24107.7|24092.7|24102.7|24087.7|24115.2|24100.2|24095.2|24080.2|37
1652697900000|2022-05-16 10:45:00|24105.2|24090.2|24112.7|24097.7|24122.7|24107.7|24102.7|24087.7|36
1652698200000|2022-05-16 10:50:00|24110.2|24095.2|24100.2|24085.2|24115.2|24100.2|24095.2|24080.2|43
1652698500000|2022-05-16 10:55:00|24105.2|24090.2|24100.2|24085.2|24115.2|24100.2|24097.7|24082.7|57
1652698800000|2022-05-16 11:00:00|24102.7|24087.7|24100.2|24085.2|24115.2|24100.2|24095.2|24080.2|27
1652699100000|2022-05-16 11:05:00|24097.7|24082.7|24130.2|24115.2|24130.2|24115.2|24095.2|24080.2|32
1652699400000|2022-05-16 11:10:00|24127.7|24112.7|24132.7|24117.7|24135.2|24120.2|24120.2|24105.2|31
1652699700000|2022-05-16 11:15:00|24135.2|24120.2|24132.7|24117.7|24145.2|24130.2|24125.2|24110.2|128
1652700000000|2022-05-16 11:20:00|24135.2|24120.2|24122.7|24107.7|24137.7|24122.7|24115.2|24100.2|44
1652700300000|2022-05-16 11:25:00|24120.2|24105.2|24095.2|24080.2|24125.2|24110.2|24095.2|24080.2|40
1652700600000|2022-05-16 11:30:00|24092.7|24077.7|24095.2|24080.2|24105.2|24090.2|24090.2|24075.2|28
1652700900000|2022-05-16 11:35:00|24097.7|24082.7|24100.2|24085.2|24110.2|24095.2|24095.2|24080.2|10
1652701200000|2022-05-16 11:40:00|24098.4|24083.4|24103.4|24088.4|24108.4|24093.4|24095.9|24080.9|14
1652701500000|2022-05-16 11:45:00|24108.4|24093.4|24098.4|24083.4|24108.4|24093.4|24093.4|24078.4|22
1652701800000|2022-05-16 11:50:00|24093.4|24078.4|24115.9|24100.9|24118.4|24103.4|24088.4|24073.4|52
1652702100000|2022-05-16 11:55:00|24118.4|24103.4|24098.4|24083.4|24118.4|24103.4|24095.9|24080.9|23
1652702400000|2022-05-16 12:00:00|24103.4|24088.4|24108.4|24093.4|24115.9|24100.9|24093.4|24078.4|54
1652702700000|2022-05-16 12:05:00|24105.9|24090.9|24108.4|24093.4|24113.4|24098.4|24093.4|24078.4|27
1652703000000|2022-05-16 12:10:00|24105.9|24090.9|24115.9|24100.9|24118.4|24103.4|24098.4|24083.4|28
1652703300000|2022-05-16 12:15:00|24118.4|24103.4|24118.4|24103.4|24123.4|24108.4|24108.4|24093.4|37
1652703600000|2022-05-16 12:20:00|24120.9|24105.9|24133.4|24118.4|24138.4|24123.4|24118.4|24103.4|58
1652703900000|2022-05-16 12:25:00|24130.9|24115.9|24130.9|24115.9|24133.4|24118.4|24113.4|24098.4|43
1652704200000|2022-05-16 12:30:00|24133.4|24118.4|24153.4|24138.4|24153.4|24138.4|24115.9|24100.9|106
1652704500000|2022-05-16 12:35:00|24150.9|24135.9|24130.9|24115.9|24158.4|24143.4|24128.4|24113.4|68
1652704800000|2022-05-16 12:40:00|24133.4|24118.4|24133.4|24118.4|24138.4|24123.4|24123.4|24108.4|34
1652705100000|2022-05-16 12:45:00|24128.4|24113.4|24128.4|24113.4|24133.4|24118.4|24123.4|24108.4|47
1652705400000|2022-05-16 12:50:00|24130.9|24115.9|24148.4|24133.4|24153.4|24138.4|24128.4|24113.4|27
1652705700000|2022-05-16 12:55:00|24150.9|24135.9|24135.9|24120.9|24153.4|24138.4|24128.4|24113.4|73
1652706000000|2022-05-16 13:00:00|24138.4|24123.4|24138.4|24123.4|24143.4|24128.4|24128.4|24113.4|50
1652706300000|2022-05-16 13:05:00|24135.9|24120.9|24123.4|24108.4|24135.9|24120.9|24113.4|24098.4|39
1652706600000|2022-05-16 13:10:00|24120.9|24105.9|24115.9|24100.9|24120.9|24105.9|24108.4|24093.4|83
1652706900000|2022-05-16 13:15:00|24118.4|24103.4|24093.4|24078.4|24118.4|24103.4|24088.4|24073.4|85
1652707200000|2022-05-16 13:20:00|24090.9|24075.9|24083.4|24068.4|24090.9|24075.9|24068.4|24053.4|84
1652707500000|2022-05-16 13:25:00|24088.4|24073.4|24083.4|24068.4|24098.4|24083.4|24078.4|24063.4|77
1652707800000|2022-05-16 13:30:00|24085.9|24070.9|24063.4|24048.4|24100.9|24085.9|24048.4|24033.4|3254
1652708100000|2022-05-16 13:35:00|24060.9|24045.9|24078.4|24063.4|24078.4|24063.4|24015.9|24000.9|536
1652708400000|2022-05-16 13:40:00|24080.9|24065.9|24038.4|24023.4|24098.4|24083.4|24028.4|24013.4|223
1652708700000|2022-05-16 13:45:00|24033.4|24018.4|24018.4|24003.4|24048.4|24033.4|23993.4|23978.4|658
1652709000000|2022-05-16 13:50:00|24015.9|24000.9|24065.9|24050.9|24068.4|24053.4|24003.4|23988.4|147
1652709300000|2022-05-16 13:55:00|24068.4|24053.4|24048.4|24033.4|24078.4|24063.4|24038.4|24023.4|124
1652709600000|2022-05-16 14:00:00|24050.9|24035.9|24020.9|24005.9|24060.9|24045.9|23998.4|23983.4|176
1652709900000|2022-05-16 14:05:00|24023.4|24008.4|24080.9|24065.9|24083.4|24068.4|24018.4|24003.4|190
1652710200000|2022-05-16 14:10:00|24079.3|24064.3|24084.3|24069.3|24106.8|24091.8|24064.3|24049.3|152
1652710500000|2022-05-16 14:15:00|24081.8|24066.8|24091.8|24076.8|24111.8|24096.8|24076.8|24061.8|120
1652710800000|2022-05-16 14:20:00|24094.3|24079.3|24104.3|24089.3|24116.8|24101.8|24081.8|24066.8|108
1652711100000|2022-05-16 14:25:00|24106.8|24091.8|24124.3|24109.3|24129.3|24114.3|24081.8|24066.8|95
1652711400000|2022-05-16 14:30:00|24121.8|24106.8|24076.8|24061.8|24124.3|24109.3|24061.8|24046.8|79
1652711700000|2022-05-16 14:35:00|24079.3|24064.3|24071.8|24056.8|24081.8|24066.8|24059.3|24044.3|78
1652712000000|2022-05-16 14:40:00|24069.3|24054.3|24071.8|24056.8|24071.8|24056.8|24046.8|24031.8|59
1652712300000|2022-05-16 14:45:00|24066.8|24051.8|24031.8|24016.8|24069.3|24054.3|24031.8|24016.8|87
1652712600000|2022-05-16 14:50:00|24029.3|24014.3|24031.8|24016.8|24046.8|24031.8|24024.3|24009.3|92
1652712900000|2022-05-16 14:55:00|24029.3|24014.3|24036.8|24021.8|24036.8|24021.8|24011.8|23996.8|117
1652713200000|2022-05-16 15:00:00|24034.3|24019.3|24026.8|24011.8|24036.8|24021.8|24016.8|24001.8|187
1652713500000|2022-05-16 15:05:00|24024.3|24009.3|24031.8|24016.8|24031.8|24016.8|24001.8|23986.8|149
1652713800000|2022-05-16 15:10:00|24026.8|24011.8|24021.8|24006.8|24031.8|24016.8|24011.8|23996.8|204
1652714100000|2022-05-16 15:15:00|24016.8|24001.8|24051.8|24036.8|24051.8|24036.8|24016.8|24001.8|139
1652714400000|2022-05-16 15:20:00|24049.3|24034.3|24041.8|24026.8|24051.8|24036.8|24026.8|24011.8|157
1652714700000|2022-05-16 15:25:00|24036.8|24021.8|24026.8|24011.8|24039.3|24024.3|24021.8|24006.8|261
1652715000000|2022-05-16 15:30:00|24029.3|24014.3|24049.3|24034.3|24054.3|24039.3|24001.8|23986.8|327
1652715300000|2022-05-16 15:35:00|24054.3|24039.3|24064.3|24049.3|24076.8|24061.8|23996.8|23981.8|305
1652715600000|2022-05-16 15:40:00|24066.8|24051.8|24094.3|24079.3|24094.3|24079.3|24041.8|24026.8|98
1652715900000|2022-05-16 15:45:00|24091.8|24076.8|24111.8|24096.8|24116.8|24101.8|24084.3|24069.3|65
1652716200000|2022-05-16 15:50:00|24114.3|24094.3|24119.3|24099.3|24129.3|24104.3|24099.3|24079.3|85
1652716500000|2022-05-16 15:55:00|24124.3|24104.3|24129.3|24104.3|24129.3|24109.3|24119.3|24099.3|47
1652716800000|2022-05-16 16:00:00|24124.3|24109.3|24119.3|24099.3|24134.3|24114.3|24119.3|24099.3|34
1652717100000|2022-05-16 16:05:00|24114.3|24094.3|24089.3|24069.3|24119.3|24094.3|24084.3|24064.3|61
1652717400000|2022-05-16 16:10:00|24094.3|24074.3|24079.3|24059.3|24094.3|24074.3|24074.3|24054.3|24
1652717700000|2022-05-16 16:15:00|24084.3|24064.3|24074.3|24054.3|24084.3|24064.3|24064.3|24039.3|17
1652718000000|2022-05-16 16:20:00|24079.3|24049.3|24069.3|24044.3|24084.3|24059.3|24059.3|24039.3|11
1652718300000|2022-05-16 16:25:00|24074.3|24049.3|24079.3|24059.3|24084.3|24064.3|24064.3|24039.3|15
1652718600000|2022-05-16 16:30:00|24074.3|24054.3|24089.3|24064.3|24094.3|24069.3|24069.3|24049.3|8
1652718900000|2022-05-16 16:35:00|24094.3|24069.3|24064.3|24039.3|24109.3|24084.3|24059.3|24039.3|23
1652719200000|2022-05-16 16:40:00|24059.3|24044.3|24059.3|24039.3|24069.3|24049.3|24054.3|24029.3|7
1652719500000|2022-05-16 16:45:00|24064.3|24034.3|24084.3|24064.3|24089.3|24064.3|24054.3|24029.3|20
1652719800000|2022-05-16 16:50:00|24089.3|24069.3|24069.3|24044.3|24089.3|24069.3|24064.3|24039.3|44
1652720100000|2022-05-16 16:55:00|24064.3|24039.3|24074.3|24049.3|24074.3|24054.3|24059.3|24039.3|18
1652720400000|2022-05-16 17:00:00|24069.3|24044.3|24084.3|24064.3|24089.3|24064.3|24059.3|24034.3|15
1652720700000|2022-05-16 17:05:00|24079.3|24059.3|24104.3|24084.3|24109.3|24084.3|24079.3|24054.3|10
1652721000000|2022-05-16 17:10:00|24109.3|24079.3|24124.3|24099.3|24129.3|24109.3|24099.3|24079.3|28
1652721300000|2022-05-16 17:15:00|24129.3|24104.3|24099.3|24074.3|24129.3|24104.3|24094.3|24069.3|15
1652721600000|2022-05-16 17:20:00|24094.3|24079.3|24134.3|24109.3|24144.3|24119.3|24094.3|24069.3|16
1652721900000|2022-05-16 17:25:00|24139.3|24114.3|24159.3|24134.3|24164.3|24139.3|24129.3|24104.3|33
1652722200000|2022-05-16 17:30:00|24164.3|24139.3|24154.3|24134.3|24169.3|24149.3|24154.3|24134.3|25
1652722500000|2022-05-16 17:35:00|24159.3|24139.3|24159.3|24134.3|24164.3|24144.3|24149.3|24129.3|56
1652722800000|2022-05-16 17:40:00|24154.3|24139.3|24169.3|24149.3|24174.3|24154.3|24139.3|24119.3|27
1652723100000|2022-05-16 17:45:00|24164.3|24144.3|24154.3|24134.3|24169.3|24144.3|24149.3|24129.3|7
1652723400000|2022-05-16 17:50:00|24159.3|24139.3|24149.3|24129.3|24164.3|24144.3|24144.3|24119.3|12
1652723700000|2022-05-16 17:55:00|24154.3|24134.3|24149.3|24129.3|24164.3|24139.3|24144.3|24124.3|5
1652724000000|2022-05-16 18:00:00|24144.3|24124.3|24154.3|24134.3|24159.3|24134.3|24134.3|24109.3|13
1652724300000|2022-05-16 18:05:00|24159.3|24139.3|24169.3|24149.3|24179.3|24154.3|24154.3|24139.3|24
1652724600000|2022-05-16 18:10:00|24174.3|24144.3|24159.3|24139.3|24174.3|24144.3|24149.3|24124.3|13
1652724900000|2022-05-16 18:15:00|24154.3|24134.3|24174.3|24149.3|24174.3|24154.3|24154.3|24129.3|22
1652725200000|2022-05-16 18:20:00|24179.3|24154.3|24209.3|24189.3|24209.3|24189.3|24174.3|24149.3|174
1652725500000|2022-05-16 18:25:00|24214.3|24194.3|24221.8|24206.8|24229.3|24206.8|24199.3|24174.3|56
1652725800000|2022-05-16 18:30:00|24224.3|24209.3|24216.8|24201.8|24231.8|24216.8|24214.3|24199.3|42
1652726100000|2022-05-16 18:35:00|24219.3|24204.3|24211.8|24196.8|24221.8|24206.8|24199.3|24184.3|23
1652726400000|2022-05-16 18:40:00|24214.3|24199.3|24199.3|24184.3|24224.3|24209.3|24199.3|24184.3|14
1652726700000|2022-05-16 18:45:00|24196.8|24181.8|24176.8|24161.8|24206.8|24191.8|24174.3|24159.3|13
1652727000000|2022-05-16 18:50:00|24174.3|24159.3|24179.3|24164.3|24194.3|24179.3|24169.3|24154.3|2
1652727300000|2022-05-16 18:55:00|24176.8|24161.8|24181.8|24166.8|24189.3|24174.3|24174.3|24159.3|1
1652727600000|2022-05-16 19:00:00|24184.3|24169.3|24189.3|24174.3|24194.3|24179.3|24174.3|24159.3|9
1652727900000|2022-05-16 19:05:00|24191.8|24176.8|24174.3|24159.3|24196.8|24181.8|24174.3|24159.3|3
1652728200000|2022-05-16 19:10:00|24171.8|24156.8|24141.8|24126.8|24171.8|24156.8|24131.8|24116.8|10
1652728500000|2022-05-16 19:15:00|24139.3|24124.3|24134.3|24119.3|24149.3|24134.3|24116.8|24101.8|18
1652728800000|2022-05-16 19:20:00|24131.8|24116.8|24124.3|24109.3|24134.3|24119.3|24114.3|24099.3|3
1652729100000|2022-05-16 19:25:00|24126.8|24111.8|24126.8|24111.8|24136.8|24121.8|24119.3|24104.3|12
1652729400000|2022-05-16 19:30:00|24124.3|24109.3|24099.3|24084.3|24136.8|24121.8|24096.8|24081.8|39
1652729700000|2022-05-16 19:35:00|24096.8|24081.8|24119.3|24104.3|24121.8|24106.8|24081.8|24066.8|30
1652730000000|2022-05-16 19:40:00|24121.8|24106.8|24099.3|24084.3|24126.8|24111.8|24096.8|24081.8|11
1652730300000|2022-05-16 19:45:00|24101.8|24086.8|24104.3|24089.3|24111.8|24096.8|24091.8|24076.8|22
1652730600000|2022-05-16 19:50:00|24106.8|24091.8|24114.3|24099.3|24136.8|24121.8|24106.8|24091.8|17
1652730900000|2022-05-16 19:55:00|24116.8|24101.8|24099.3|24084.3|24116.8|24101.8|24076.8|24061.8|22
1652731200000|2022-05-16 20:00:00|24135.1|24095.1|24109.5|24069.5|24135.1|24095.1|24096|24056|0
1652731500000|2022-05-16 20:05:00|24109.4|24069.4|24093.3|24053.3|24114.1|24074.1|24087.6|24047.6|0
1652731800000|2022-05-16 20:10:00|24092.1|24052.1|24063.5|24023.5|24095.3|24055.3|24055.1|24015.1|0
1652732100000|2022-05-16 20:15:00|24063.6|24023.6|24051.4|24011.4|24065.4|24025.4|24050.1|24010.1|0
1652732400000|2022-05-16 20:20:00|24050.7|24010.7|24039.7|23999.7|24051.4|24011.4|24039.7|23999.7|0
1652732700000|2022-05-16 20:25:00|24039.8|23999.8|24044.3|24004.3|24047.5|24007.5|24039.7|23999.7|0
1652733000000|2022-05-16 20:30:00|24045.6|24005.6|24045.1|24005.1|24050.1|24010.1|24041.9|24001.9|0
1652733300000|2022-05-16 20:35:00|24045.8|24005.8|24041.9|24001.9|24047.7|24007.7|24040.6|24000.6|0
1652733600000|2022-05-16 20:40:00|24041.2|24001.2|24040.6|24000.6|24045.1|24005.1|24036.1|23996.1|0
1652733900000|2022-05-16 20:45:00|24041.9|24001.9|24040.6|24000.6|24041.9|24001.9|24040.6|24000.6|0
1652734200000|2022-05-16 20:50:00|24041.9|24001.9|24040.6|24000.6|24041.9|24001.9|24040.6|24000.6|0
1652734500000|2022-05-16 20:55:00|24041.9|24001.9|24040|24000|24043.2|24003.2|24039.3|23999.3|0
1652734800000|2022-05-16 21:00:00|24039.9|23999.9|24037.3|23997.3|24039.9|23999.9|24036.7|23996.7|0
1652735100000|2022-05-16 21:05:00|24038|23998|24037.9|23997.9|24038.6|23998.6|24037.3|23997.3|0
1652735400000|2022-05-16 21:10:00|24038|23998|24042.5|24002.5|24043.1|24003.1|24038|23998|0
1652735700000|2022-05-16 21:15:00|24042.4|24002.4|24038.6|23998.6|24043.1|24003.1|24038.6|23998.6|0
1652736000000|2022-05-16 21:20:00|24039.2|23999.2|24041.8|24001.8|24041.8|24001.8|24039.2|23999.2|0
1652736300000|2022-05-16 21:25:00|24040.5|24000.5|24039.9|23999.9|24040.5|24000.5|24039.2|23999.2|0
1652736600000|2022-05-16 21:30:00|24038.6|23998.6|24030.8|23990.8|24038.6|23998.6|24030.2|23990.2|0
1652736900000|2022-05-16 21:35:00|24030.9|23990.9|24034.1|23994.1|24036|23996|24030.9|23990.9|0
1652737200000|2022-05-16 21:40:00|24033.4|23993.4|24033.4|23993.4|24034.1|23994.1|24033.4|23993.4|0
1652737500000|2022-05-16 21:45:00|24034.1|23994.1|24036.7|23996.7|24037.9|23997.9|24033.4|23993.4|0
1652737800000|2022-05-16 21:50:00|24037.3|23997.3|24034.7|23994.7|24038.6|23998.6|24034.7|23994.7|0
1652738100000|2022-05-16 21:55:00|24036|23996|24036.7|23996.7|24038.6|23998.6|24036|23996|0
1652738400000|2022-05-16 22:00:00|24036.9|23996.9|24063.2|24023.2|24065.7|24025.7|24036.9|23996.9|0
1652738700000|2022-05-16 22:05:00|24063.1|24023.1|24056.7|24016.7|24063.8|24023.8|24048.9|24008.9|0
1652739000000|2022-05-16 22:10:00|24056.8|24016.8|24061.2|24021.2|24063.8|24023.8|24056.8|24016.8|0
1652739300000|2022-05-16 22:15:00|24061.3|24021.3|24069.4|24029.4|24073.3|24033.3|24061.3|24021.3|0
1652739600000|2022-05-16 22:20:00|24069.5|24029.5|24063.6|24023.6|24072|24032|24061.7|24021.7|0
1652739900000|2022-05-16 22:25:00|24064.3|24024.3|24069.4|24029.4|24073.3|24033.3|24064.3|24024.3|0
1652740200000|2022-05-16 22:30:00|24068.8|24028.8|24076.5|24036.5|24076.5|24036.5|24068.1|24028.1|0
1652740500000|2022-05-16 22:35:00|24075.9|24035.9|24081.1|24041.1|24081.1|24041.1|24074.6|24034.6|0
1652740800000|2022-05-16 22:40:00|24082.4|24042.4|24076.6|24036.6|24083.1|24043.1|24076.6|24036.6|0
1652741100000|2022-05-16 22:45:00|24074.7|24034.7|24072.1|24032.1|24074.7|24034.7|24068.9|24028.9|0
1652741400000|2022-05-16 22:50:00|24072.7|24032.7|24074.7|24034.7|24074.7|24034.7|24068.9|24028.9|0
1652741700000|2022-05-16 22:55:00|24076|24036|24073.4|24033.4|24077.9|24037.9|24070.8|24030.8|0
1652742000000|2022-05-16 23:00:00|24074|24034|24076.6|24036.6|24079.2|24039.2|24074|24034|0
1652742300000|2022-05-16 23:05:00|24077.3|24037.3|24077.9|24037.9|24081.1|24041.1|24074.7|24034.7|0
1652742600000|2022-05-16 23:10:00|24078.6|24038.6|24081.1|24041.1|24081.1|24041.1|24077.9|24037.9|0
1652742900000|2022-05-16 23:15:00|24081.2|24041.2|24079.2|24039.2|24083.7|24043.7|24079.2|24039.2|0
1652743200000|2022-05-16 23:20:00|24079.3|24039.3|24079.2|24039.2|24082.4|24042.4|24079.2|24039.2|0
1652743500000|2022-05-16 23:25:00|24079.3|24039.3|24068.9|24028.9|24081.1|24041.1|24068.2|24028.2|0
1652743800000|2022-05-16 23:30:00|24068.8|24028.8|24064.3|24024.3|24068.8|24028.8|24054|24014|0
1652744100000|2022-05-16 23:35:00|24063.7|24023.7|24059.8|24019.8|24067.6|24027.6|24058.5|24018.5|0
1652744400000|2022-05-16 23:40:00|24061.1|24021.1|24063|24023|24064.3|24024.3|24057.2|24017.2|0
1652744700000|2022-05-16 23:45:00|24063.1|24023.1|24088.3|24048.3|24088.3|24048.3|24063|24023|0
1652745000000|2022-05-16 23:50:00|24089.6|24049.6|24081.1|24041.1|24091.5|24051.5|24081.1|24041.1|0
1652745300000|2022-05-16 23:55:00|24081.2|24041.2|24089.6|24049.6|24092.1|24052.1|24081.1|24041.1|0
1652745600000|2022-05-17 00:00:00|24091.5|24051.5|24070.8|24030.8|24091.5|24051.5|24061.7|24021.7|0
1652745900000|2022-05-17 00:05:00|24069.5|24029.5|24068.9|24028.9|24074.7|24034.7|24064.3|24024.3|0
1652746200000|2022-05-17 00:10:00|24070.8|24030.8|24064.3|24024.3|24073.4|24033.4|24061.7|24021.7|0
1652746500000|2022-05-17 00:15:00|24064.4|24024.4|24119.3|24079.3|24119.3|24079.3|24063|24023|0
1652746800000|2022-05-17 00:20:00|24119.5|24079.5|24145.6|24105.6|24158.5|24118.5|24113.2|24073.2|0
1652747100000|2022-05-17 00:25:00|24145.7|24105.7|24152.1|24112.1|24152.2|24112.2|24139.2|24099.2|0
1652747400000|2022-05-17 00:30:00|24152|24112|24113.6|24073.6|24152|24112|24113.6|24073.6|0
1652747700000|2022-05-17 00:35:00|24113.7|24073.7|24107.4|24067.4|24120.1|24080.1|24107.2|24067.2|0
1652748000000|2022-05-17 00:40:00|24107.3|24067.3|24113.7|24073.7|24120.1|24080.1|24107.2|24067.2|0
1652748300000|2022-05-17 00:45:00|24113.8|24073.8|24101.1|24061.1|24120.2|24080.2|24101.1|24061.1|0
1652748600000|2022-05-17 00:50:00|24101.2|24061.2|24107.6|24067.6|24120.2|24080.2|24101.2|24061.2|0
1652748900000|2022-05-17 00:55:00|24113.9|24073.9|24107.3|24067.3|24113.9|24073.9|24094.6|24054.6|0
1652749200000|2022-05-17 01:00:00|24107.2|24067.2|24088.1|24048.1|24107.5|24067.5|24088.1|24048.1|0
1652749500000|2022-05-17 01:05:00|24088.2|24048.2|24094.6|24054.6|24100.9|24060.9|24088.1|24048.1|0
1652749800000|2022-05-17 01:10:00|24094.5|24054.5|24101|24061|24101.2|24061.2|24088.3|24048.3|0
1652750100000|2022-05-17 01:15:00|24094.7|24054.7|24100.9|24060.9|24101.1|24061.1|24088.2|24048.2|0
1652750400000|2022-05-17 01:20:00|24097.7|24057.7|24107.5|24067.5|24126.8|24086.8|24094.6|24054.6|0
1652750700000|2022-05-17 01:25:00|24107.6|24067.6|24113.9|24073.9|24120.4|24080.4|24107.5|24067.5|0
1652751000000|2022-05-17 01:30:00|24114|24074|24113.9|24073.9|24126.8|24086.8|24094.7|24054.7|0
1652751300000|2022-05-17 01:35:00|24114|24074|24165.4|24125.4|24171.7|24131.7|24114|24074|0
1652751600000|2022-05-17 01:40:00|24165.2|24125.2|24164.9|24124.9|24171.6|24131.6|24149.1|24109.1|0
1652751900000|2022-05-17 01:45:00|24165|24125|24165.4|24125.4|24171.5|24131.5|24152.5|24112.5|0
1652752200000|2022-05-17 01:50:00|24165.3|24125.3|24184|24144|24190.8|24150.8|24158.9|24118.9|0
1652752500000|2022-05-17 01:55:00|24184.1|24144.1|24190.3|24150.3|24190.5|24150.5|24183.9|24143.9|0
1652752800000|2022-05-17 02:00:00|24190.2|24150.2|24177.5|24137.5|24190.4|24150.4|24174.2|24134.2|0
1652753100000|2022-05-17 02:05:00|24180.7|24140.7|24177.5|24137.5|24190.2|24150.2|24174.2|24134.2|0
1652753400000|2022-05-17 02:10:00|24177.4|24137.4|24164.7|24124.7|24177.6|24137.6|24161.6|24121.6|0
1652753700000|2022-05-17 02:15:00|24164.8|24124.8|24145.5|24105.5|24164.8|24124.8|24145.4|24105.4|0
1652754000000|2022-05-17 02:20:00|24145.4|24105.4|24132.5|24092.5|24145.5|24105.5|24129.3|24089.3|0
1652754300000|2022-05-17 02:25:00|24129.4|24089.4|24132.3|24092.3|24138.9|24098.9|24125.9|24085.9|0
1652754600000|2022-05-17 02:30:00|24132.4|24092.4|24138.5|24098.5|24138.7|24098.7|24125.8|24085.8|0
1652754900000|2022-05-17 02:35:00|24138.6|24098.6|24132.3|24092.3|24138.6|24098.6|24129|24089|0
1652755200000|2022-05-17 02:40:00|24132.2|24092.2|24145.1|24105.1|24145.2|24105.2|24129.1|24089.1|0
1652755500000|2022-05-17 02:45:00|24145|24105|24145.1|24105.1|24151.4|24111.4|24135.4|24095.4|0
1652755800000|2022-05-17 02:50:00|24145|24105|24125.6|24085.6|24145|24105|24122.5|24082.5|0
1652756100000|2022-05-17 02:55:00|24125.7|24085.7|24135.3|24095.3|24135.3|24095.3|24125.6|24085.6|0
1652756400000|2022-05-17 03:00:00|24136.4|24096.4|24138.4|24098.4|24144.8|24104.8|24131.9|24091.9|0
1652756700000|2022-05-17 03:05:00|24139.6|24099.6|24151.2|24111.2|24151.2|24111.2|24138.4|24098.4|0
1652757000000|2022-05-17 03:10:00|24153.6|24113.6|24151.2|24111.2|24157.6|24117.6|24144.8|24104.8|0
1652757300000|2022-05-17 03:15:00|24148.1|24108.1|24138.6|24098.6|24151.3|24111.3|24138.5|24098.5|0
1652757600000|2022-05-17 03:20:00|24138.5|24098.5|24151.3|24111.3|24151.4|24111.4|24138.5|24098.5|0
1652757900000|2022-05-17 03:25:00|24148.1|24108.1|24164.2|24124.2|24164.2|24124.2|24148.1|24108.1|0
1652758200000|2022-05-17 03:30:00|24164.1|24124.1|24164.1|24124.1|24164.2|24124.2|24157.7|24117.7|0
1652758500000|2022-05-17 03:35:00|24164.2|24124.2|24164.2|24124.2|24167.3|24127.3|24164|24124|0
1652758800000|2022-05-17 03:40:00|24164.1|24124.1|24167.4|24127.4|24170.6|24130.6|24164.1|24124.1|0
1652759100000|2022-05-17 03:45:00|24170.6|24130.6|24173.8|24133.8|24176.9|24136.9|24167.4|24127.4|0
1652759400000|2022-05-17 03:50:00|24176.9|24136.9|24164.1|24124.1|24177|24137|24164.1|24124.1|0
1652759700000|2022-05-17 03:55:00|24167.3|24127.3|24170.3|24130.3|24170.5|24130.5|24164.1|24124.1|0
1652760000000|2022-05-17 04:00:00|24170.4|24130.4|24164.1|24124.1|24170.5|24130.5|24164.1|24124.1|0
1652760300000|2022-05-17 04:05:00|24164.2|24124.2|24170.7|24130.7|24173.8|24133.8|24164.1|24124.1|0
1652760600000|2022-05-17 04:10:00|24170.6|24130.6|24170.8|24130.8|24177.2|24137.2|24167.4|24127.4|0
1652760900000|2022-05-17 04:15:00|24170.7|24130.7|24177.3|24137.3|24177.3|24137.3|24170.7|24130.7|0
1652761200000|2022-05-17 04:20:00|24177.4|24137.4|24174.1|24134.1|24177.4|24137.4|24170.9|24130.9|0
1652761500000|2022-05-17 04:25:00|24170.9|24130.9|24158|24118|24177.2|24137.2|24158|24118|0
1652761800000|2022-05-17 04:30:00|24157.9|24117.9|24155|24115|24170.9|24130.9|24151.9|24111.9|0
1652762100000|2022-05-17 04:35:00|24151.9|24111.9|24158.4|24118.4|24158.4|24118.4|24151.9|24111.9|0
1652762400000|2022-05-17 04:40:00|24155.3|24115.3|24171.2|24131.2|24171.2|24131.2|24152|24112|0
1652762700000|2022-05-17 04:45:00|24171.1|24131.1|24171|24131|24171.2|24131.2|24164.6|24124.6|0
1652763000000|2022-05-17 04:50:00|24171.1|24131.1|24158.3|24118.3|24171.1|24131.1|24158.2|24118.2|0
1652763300000|2022-05-17 04:55:00|24158.2|24118.2|24170.9|24130.9|24177.3|24137.3|24158.2|24118.2|0
1652763600000|2022-05-17 05:00:00|24167.8|24127.8|24171|24131|24177.5|24137.5|24164.5|24124.5|0
1652763900000|2022-05-17 05:05:00|24171.1|24131.1|24177.5|24137.5|24183.8|24143.8|24164.6|24124.6|0
1652764200000|2022-05-17 05:10:00|24183.8|24143.8|24171|24131|24183.9|24143.9|24171|24131|0
1652764500000|2022-05-17 05:15:00|24167.9|24127.9|24171.1|24131.1|24171.2|24131.2|24164.7|24124.7|0
1652764800000|2022-05-17 05:20:00|24171|24131|24171.1|24131.1|24177.4|24137.4|24164.6|24124.6|0
1652765100000|2022-05-17 05:25:00|24171.2|24131.2|24171|24131|24177.5|24137.5|24171|24131|0
1652765400000|2022-05-17 05:30:00|24171.1|24131.1|24158.2|24118.2|24171.2|24131.2|24158.2|24118.2|0
1652765700000|2022-05-17 05:35:00|24155.1|24115.1|24164.5|24124.5|24164.8|24124.8|24155.1|24115.1|0
1652766000000|2022-05-17 05:40:00|24161.4|24121.4|24177.3|24137.3|24177.3|24137.3|24158.1|24118.1|0
1652766300000|2022-05-17 05:45:00|24177.2|24137.2|24215.9|24175.9|24219.1|24179.1|24177.2|24137.2|0
1652766600000|2022-05-17 05:50:00|24215.8|24175.8|24209.4|24169.4|24215.9|24175.9|24203|24163|0
1652766900000|2022-05-17 05:55:00|24209.3|24169.3|24209.4|24169.4|24222.2|24182.2|24209.3|24169.3|0
1652767200000|2022-05-17 06:00:00|24209.3|24169.3|24204.3|24189.3|24226.8|24211.8|24194.3|24156.7|63
1652767500000|2022-05-17 06:05:00|24209.3|24194.3|24196.8|24181.8|24211.8|24196.8|24191.8|24176.8|35
1652767800000|2022-05-17 06:10:00|24206.8|24191.8|24191.8|24176.8|24214.3|24199.3|24186.8|24171.8|33
1652768100000|2022-05-17 06:15:00|24194.3|24179.3|24196.8|24181.8|24206.8|24191.8|24191.8|24176.8|18
1652768400000|2022-05-17 06:20:00|24194.3|24179.3|24186.8|24171.8|24196.8|24181.8|24186.8|24171.8|17
1652768700000|2022-05-17 06:25:00|24184.3|24169.3|24189.3|24174.3|24201.8|24186.8|24181.8|24166.8|22
1652769000000|2022-05-17 06:30:00|24191.8|24176.8|24199.3|24184.3|24201.8|24186.8|24191.8|24176.8|12
1652769300000|2022-05-17 06:35:00|24201.8|24186.8|24199.3|24184.3|24211.8|24196.8|24196.8|24181.8|21
1652769600000|2022-05-17 06:40:00|24196.8|24181.8|24201.8|24186.8|24201.8|24186.8|24191.8|24176.8|15
1652769900000|2022-05-17 06:45:00|24199.3|24184.3|24214.3|24199.3|24219.3|24204.3|24196.8|24181.8|17
1652770200000|2022-05-17 06:50:00|24211.8|24196.8|24219.3|24204.3|24221.8|24206.8|24206.8|24191.8|27
1652770500000|2022-05-17 06:55:00|24216.8|24201.8|24234.3|24219.3|24246.8|24231.8|24216.8|24201.8|154
1652770800000|2022-05-17 07:00:00|24231.8|24216.8|24236.8|24221.8|24239.3|24224.3|24194.3|24179.3|538
1652771100000|2022-05-17 07:05:00|24241.8|24226.8|24194.3|24179.3|24256.8|24241.8|24191.8|24176.8|378
1652771400000|2022-05-17 07:10:00|24191.8|24176.8|24186.8|24171.8|24201.8|24186.8|24166.8|24151.8|220
1652771700000|2022-05-17 07:15:00|24181.8|24166.8|24201.8|24186.8|24224.3|24209.3|24181.8|24166.8|253
1652772000000|2022-05-17 07:20:00|24204.3|24189.3|24209.3|24194.3|24221.8|24206.8|24186.8|24171.8|125
1652772300000|2022-05-17 07:25:00|24206.8|24191.8|24224.3|24209.3|24226.8|24211.8|24181.8|24166.8|121
1652772600000|2022-05-17 07:30:00|24221.8|24206.8|24249.3|24234.3|24264.3|24249.3|24221.8|24206.8|339
1652772900000|2022-05-17 07:35:00|24251.8|24236.8|24281.8|24266.8|24281.8|24266.8|24241.8|24226.8|245
1652773200000|2022-05-17 07:40:00|24284.2|24269.2|24309.2|24294.2|24319.2|24304.2|24281.7|24266.7|268
1652773500000|2022-05-17 07:45:00|24314.2|24299.2|24309.2|24294.2|24331.7|24316.7|24309.2|24294.2|210
1652773800000|2022-05-17 07:50:00|24304.2|24289.2|24314.2|24299.2|24314.2|24299.2|24289.2|24274.2|130
1652774100000|2022-05-17 07:55:00|24311.7|24296.7|24299.2|24284.2|24314.2|24299.2|24289.2|24274.2|126
1652774400000|2022-05-17 08:00:00|24294.2|24279.2|24339.2|24324.2|24339.2|24324.2|24294.2|24279.2|162
1652774700000|2022-05-17 08:05:00|24341.7|24326.7|24366.7|24351.7|24396.7|24381.7|24339.2|24324.2|438
1652775000000|2022-05-17 08:10:00|24364.2|24349.2|24381.7|24366.7|24394.2|24379.2|24359.2|24344.2|155
1652775300000|2022-05-17 08:15:00|24379.2|24364.2|24404.2|24389.2|24414.2|24399.2|24379.2|24364.2|221
1652775600000|2022-05-17 08:20:00|24409.2|24394.2|24424.2|24409.2|24441.7|24426.7|24399.2|24384.2|227
1652775900000|2022-05-17 08:25:00|24426.7|24411.7|24444.2|24429.2|24454.2|24439.2|24421.7|24406.7|190
1652776200000|2022-05-17 08:30:00|24441.7|24426.7|24464.2|24449.2|24469.2|24454.2|24441.7|24426.7|195
1652776500000|2022-05-17 08:35:00|24469.2|24454.2|24479.2|24464.2|24484.2|24469.2|24454.2|24439.2|172
1652776800000|2022-05-17 08:40:00|24474.2|24459.2|24474.2|24459.2|24479.2|24464.2|24449.2|24434.2|130
1652777100000|2022-05-17 08:45:00|24469.2|24454.2|24434.2|24419.2|24474.2|24459.2|24434.2|24419.2|104
1652777400000|2022-05-17 08:50:00|24429.2|24414.2|24419.2|24404.2|24439.2|24424.2|24414.2|24399.2|154
1652777700000|2022-05-17 08:55:00|24416.7|24401.7|24396.7|24381.7|24419.2|24404.2|24394.2|24379.2|144
1652778000000|2022-05-17 09:00:00|24394.2|24379.2|24434.2|24419.2|24434.2|24419.2|24384.2|24369.2|150
1652778300000|2022-05-17 09:05:00|24431.7|24416.7|24424.2|24409.2|24431.7|24416.7|24409.2|24394.2|119
1652778600000|2022-05-17 09:10:00|24429.2|24414.2|24439.2|24424.2|24459.2|24444.2|24424.2|24409.2|264
1652778900000|2022-05-17 09:15:00|24436.7|24421.7|24434.2|24419.2|24436.7|24421.7|24414.2|24399.2|126
1652779200000|2022-05-17 09:20:00|24439.2|24424.2|24439.2|24424.2|24451.7|24436.7|24429.2|24414.2|78
1652779500000|2022-05-17 09:25:00|24434.2|24419.2|24449.2|24434.2|24451.7|24436.7|24429.2|24414.2|2102
1652779800000|2022-05-17 09:30:00|24446.7|24431.7|24449.2|24434.2|24456.7|24441.7|24439.2|24424.2|92
1652780100000|2022-05-17 09:35:00|24446.7|24431.7|24444.2|24429.2|24464.2|24449.2|24444.2|24429.2|123
1652780400000|2022-05-17 09:40:00|24439.2|24424.2|24439.2|24424.2|24454.2|24439.2|24439.2|24424.2|62
1652780700000|2022-05-17 09:45:00|24434.2|24419.2|24439.2|24424.2|24444.2|24429.2|24434.2|24419.2|81
1652781000000|2022-05-17 09:50:00|24444.2|24429.2|24446.7|24431.7|24449.2|24434.2|24429.2|24414.2|42
1652781300000|2022-05-17 09:55:00|24444.2|24429.2|24444.2|24429.2|24454.2|24439.2|24439.2|24424.2|58
1652781600000|2022-05-17 10:00:00|24439.2|24424.2|24444.2|24429.2|24449.2|24434.2|24434.2|24419.2|109
1652781900000|2022-05-17 10:05:00|24446.7|24431.7|24434.2|24419.2|24449.2|24434.2|24429.2|24414.2|85
1652782200000|2022-05-17 10:10:00|24439.2|24424.2|24441.7|24426.7|24444.2|24429.2|24429.2|24414.2|30
1652782500000|2022-05-17 10:15:00|24444.2|24429.2|24409.2|24394.2|24444.2|24429.2|24401.7|24386.7|217
1652782800000|2022-05-17 10:20:00|24406.7|24391.7|24379.2|24364.2|24409.2|24394.2|24374.2|24359.2|200
1652783100000|2022-05-17 10:25:00|24381.7|24366.7|24379.2|24364.2|24394.2|24379.2|24371.7|24356.7|79
1652783400000|2022-05-17 10:30:00|24376.7|24361.7|24384.2|24369.2|24394.2|24379.2|24374.2|24359.2|58
1652783700000|2022-05-17 10:35:00|24386.7|24371.7|24381.7|24366.7|24389.2|24374.2|24369.2|24354.2|76
1652784000000|2022-05-17 10:40:00|24379.2|24364.2|24379.2|24364.2|24389.2|24374.2|24374.2|24359.2|77
1652784300000|2022-05-17 10:45:00|24374.2|24359.2|24394.2|24379.2|24396.7|24381.7|24374.2|24359.2|52
1652784600000|2022-05-17 10:50:00|24389.2|24374.2|24389.2|24374.2|24404.2|24389.2|24386.7|24371.7|50
1652784900000|2022-05-17 10:55:00|24391.7|24376.7|24389.2|24374.2|24399.2|24384.2|24389.2|24374.2|17
1652785200000|2022-05-17 11:00:00|24384.2|24369.2|24381.7|24366.7|24386.7|24371.7|24369.2|24354.2|74
1652785500000|2022-05-17 11:05:00|24379.2|24364.2|24384.2|24369.2|24384.2|24369.2|24374.2|24359.2|42
1652785800000|2022-05-17 11:10:00|24381.7|24366.7|24384.2|24369.2|24399.2|24384.2|24379.2|24364.2|51
1652786100000|2022-05-17 11:15:00|24386.7|24371.7|24391.7|24376.7|24396.7|24381.7|24384.2|24369.2|18
1652786400000|2022-05-17 11:20:00|24394.2|24379.2|24399.2|24384.2|24401.7|24386.7|24384.2|24369.2|55
1652786700000|2022-05-17 11:25:00|24396.7|24381.7|24406.7|24391.7|24411.7|24396.7|24394.2|24379.2|25
1652787000000|2022-05-17 11:30:00|24404.2|24389.2|24404.2|24389.2|24419.2|24404.2|24401.7|24386.7|58
1652787300000|2022-05-17 11:35:00|24401.7|24386.7|24396.7|24381.7|24404.2|24389.2|24389.2|24374.2|77
1652787600000|2022-05-17 11:40:00|24394.1|24379.1|24366.6|24351.6|24394.1|24379.1|24366.6|24351.6|88
1652787900000|2022-05-17 11:45:00|24371.6|24356.6|24376.6|24361.6|24376.6|24361.6|24366.6|24351.6|64
1652788200000|2022-05-17 11:50:00|24381.6|24366.6|24369.1|24354.1|24381.6|24366.6|24366.6|24351.6|36
1652788500000|2022-05-17 11:55:00|24371.6|24356.6|24374.1|24359.1|24384.1|24369.1|24366.6|24351.6|53
1652788800000|2022-05-17 12:00:00|24376.6|24361.6|24386.6|24371.6|24391.6|24376.6|24371.6|24356.6|80
1652789100000|2022-05-17 12:05:00|24384.1|24369.1|24376.6|24361.6|24394.1|24379.1|24374.1|24359.1|80
1652789400000|2022-05-17 12:10:00|24379.1|24364.1|24376.6|24361.6|24381.6|24366.6|24371.6|24356.6|52
1652789700000|2022-05-17 12:15:00|24371.6|24356.6|24386.6|24371.6|24386.6|24371.6|24366.6|24351.6|74
1652790000000|2022-05-17 12:20:00|24384.1|24369.1|24374.1|24359.1|24386.6|24371.6|24361.6|24346.6|147
1652790300000|2022-05-17 12:25:00|24371.6|24356.6|24344.1|24329.1|24379.1|24364.1|24336.6|24321.6|194
1652790600000|2022-05-17 12:30:00|24346.6|24331.6|24349.1|24334.1|24371.6|24356.6|24326.6|24311.6|302
1652790900000|2022-05-17 12:35:00|24346.6|24331.6|24341.6|24326.6|24364.1|24349.1|24336.6|24321.6|77
1652791200000|2022-05-17 12:40:00|24336.6|24321.6|24336.6|24321.6|24346.6|24331.6|24326.6|24311.6|143
1652791500000|2022-05-17 12:45:00|24341.6|24326.6|24351.6|24336.6|24366.6|24351.6|24341.6|24326.6|127
1652791800000|2022-05-17 12:50:00|24349.1|24334.1|24346.6|24331.6|24351.6|24336.6|24331.6|24316.6|71
1652792100000|2022-05-17 12:55:00|24344.1|24329.1|24351.6|24336.6|24359.1|24344.1|24341.6|24326.6|61
1652792400000|2022-05-17 13:00:00|24354.1|24339.1|24366.6|24351.6|24366.6|24351.6|24351.6|24336.6|84
1652792700000|2022-05-17 13:05:00|24369.1|24354.1|24369.1|24354.1|24374.1|24359.1|24351.6|24336.6|166
1652793000000|2022-05-17 13:10:00|24371.6|24356.6|24351.6|24336.6|24371.6|24356.6|24346.6|24331.6|60
1652793300000|2022-05-17 13:15:00|24356.6|24341.6|24356.6|24341.6|24364.1|24349.1|24341.6|24326.6|76
1652793600000|2022-05-17 13:20:00|24361.6|24346.6|24356.6|24341.6|24361.6|24346.6|24346.6|24331.6|55
1652793900000|2022-05-17 13:25:00|24359.1|24344.1|24369.1|24354.1|24371.6|24356.6|24356.6|24341.6|56
1652794200000|2022-05-17 13:30:00|24366.6|24351.6|24356.6|24341.6|24376.6|24361.6|24341.6|24326.6|212
1652794500000|2022-05-17 13:35:00|24351.6|24336.6|24326.6|24311.6|24356.6|24341.6|24319.1|24304.1|303
1652794800000|2022-05-17 13:40:00|24331.6|24316.6|24346.6|24331.6|24351.6|24336.6|24321.6|24306.6|193
1652795100000|2022-05-17 13:45:00|24349.1|24334.1|24311.6|24296.6|24354.1|24339.1|24311.6|24296.6|185
1652795400000|2022-05-17 13:50:00|24316.6|24301.6|24286.6|24271.6|24326.6|24311.6|24286.6|24271.6|226
1652795700000|2022-05-17 13:55:00|24289.1|24274.1|24286.6|24271.6|24296.6|24281.6|24274.1|24259.1|175
1652796000000|2022-05-17 14:00:00|24289.1|24274.1|24301.6|24286.6|24309.1|24294.1|24286.6|24271.6|159
1652796300000|2022-05-17 14:05:00|24304.1|24289.1|24256.6|24241.6|24306.6|24291.6|24254.1|24239.1|284
1652796600000|2022-05-17 14:10:00|24251.6|24236.6|24257.3|24242.3|24262.3|24247.3|24237.3|24222.3|209
1652796900000|2022-05-17 14:15:00|24259.8|24244.8|24272.3|24257.3|24274.8|24259.8|24257.3|24242.3|126
1652797200000|2022-05-17 14:20:00|24274.8|24259.8|24267.3|24252.3|24277.3|24262.3|24257.3|24242.3|111
1652797500000|2022-05-17 14:25:00|24269.8|24254.8|24227.3|24212.3|24272.3|24257.3|24227.3|24212.3|161
1652797800000|2022-05-17 14:30:00|24229.8|24214.8|24249.8|24234.8|24257.3|24242.3|24227.3|24212.3|137
1652798100000|2022-05-17 14:35:00|24252.3|24237.3|24217.3|24202.3|24252.3|24237.3|24209.8|24194.8|202
1652798400000|2022-05-17 14:40:00|24214.8|24199.8|24197.3|24182.3|24219.8|24204.8|24192.3|24177.3|209
1652798700000|2022-05-17 14:45:00|24194.8|24179.8|24197.3|24182.3|24202.3|24187.3|24172.3|24157.3|221
1652799000000|2022-05-17 14:50:00|24199.8|24184.8|24214.8|24199.8|24224.8|24209.8|24187.3|24172.3|114
1652799300000|2022-05-17 14:55:00|24212.3|24197.3|24232.3|24217.3|24237.3|24222.3|24209.8|24194.8|186
1652799600000|2022-05-17 15:00:00|24234.8|24219.8|24242.3|24227.3|24252.3|24237.3|24232.3|24217.3|151
1652799900000|2022-05-17 15:05:00|24239.8|24224.8|24234.8|24219.8|24247.3|24232.3|24227.3|24212.3|132
1652800200000|2022-05-17 15:10:00|24237.3|24222.3|24237.3|24222.3|24252.3|24237.3|24227.3|24212.3|131
1652800500000|2022-05-17 15:15:00|24239.8|24224.8|24252.3|24237.3|24257.3|24242.3|24227.3|24212.3|131
1652800800000|2022-05-17 15:20:00|24249.8|24234.8|24257.3|24242.3|24262.3|24247.3|24247.3|24232.3|132
1652801100000|2022-05-17 15:25:00|24259.8|24244.8|24282.3|24267.3|24284.8|24269.8|24252.3|24237.3|425
1652801400000|2022-05-17 15:30:00|24277.3|24262.3|24307.3|24292.3|24312.3|24297.3|24272.3|24257.3|353
1652801700000|2022-05-17 15:35:00|24304.8|24289.8|24297.3|24282.3|24312.3|24297.3|24292.3|24277.3|132
1652802000000|2022-05-17 15:40:00|24302.3|24287.3|24292.3|24277.3|24312.3|24297.3|24287.3|24272.3|59
1652802300000|2022-05-17 15:45:00|24294.8|24279.8|24279.8|24264.8|24297.3|24282.3|24277.3|24262.3|54
1652802600000|2022-05-17 15:50:00|24284.8|24259.8|24294.8|24274.8|24294.8|24274.8|24279.8|24259.8|45
1652802900000|2022-05-17 15:55:00|24289.8|24269.8|24294.8|24274.8|24294.8|24274.8|24279.8|24259.8|45
1652803200000|2022-05-17 16:00:00|24289.8|24269.8|24294.8|24274.8|24299.8|24279.8|24284.8|24264.8|33
1652803500000|2022-05-17 16:05:00|24289.8|24269.8|24274.8|24254.8|24299.8|24274.8|24264.8|24239.8|24
1652803800000|2022-05-17 16:10:00|24269.8|24249.8|24279.8|24254.8|24279.8|24259.8|24259.8|24239.8|45
1652804100000|2022-05-17 16:15:00|24274.8|24259.8|24304.8|24284.8|24319.8|24299.8|24274.8|24259.8|62
1652804400000|2022-05-17 16:20:00|24299.8|24279.8|24314.8|24294.8|24319.8|24294.8|24299.8|24279.8|12
1652804700000|2022-05-17 16:25:00|24319.8|24289.8|24324.8|24304.8|24334.8|24314.8|24314.8|24289.8|19
1652805000000|2022-05-17 16:30:00|24319.8|24299.8|24324.8|24304.8|24334.8|24309.8|24319.8|24294.8|34
1652805300000|2022-05-17 16:35:00|24329.8|24309.8|24319.8|24299.8|24334.8|24309.8|24319.8|24294.8|11
1652805600000|2022-05-17 16:40:00|24324.8|24294.8|24329.8|24309.8|24334.8|24314.8|24314.8|24294.8|6
1652805900000|2022-05-17 16:45:00|24324.8|24304.8|24329.8|24309.8|24339.8|24314.8|24324.8|24299.8|26
1652806200000|2022-05-17 16:50:00|24324.8|24304.8|24319.8|24294.8|24329.8|24309.8|24314.8|24289.8|13
1652806500000|2022-05-17 16:55:00|24314.8|24299.8|24319.8|24294.8|24324.8|24304.8|24309.8|24289.8|15
1652806800000|2022-05-17 17:00:00|24314.8|24289.8|24309.8|24289.8|24319.8|24294.8|24289.8|24269.8|17
1652807100000|2022-05-17 17:05:00|24314.8|24284.8|24319.8|24299.8|24324.8|24304.8|24309.8|24284.8|11
1652807400000|2022-05-17 17:10:00|24324.8|24304.8|24334.8|24309.8|24339.8|24314.8|24319.8|24299.8|24
1652807700000|2022-05-17 17:15:00|24339.8|24314.8|24334.8|24309.8|24339.8|24319.8|24329.8|24309.8|23
1652808000000|2022-05-17 17:20:00|24339.8|24314.8|24324.8|24299.8|24339.8|24314.8|24319.8|24294.8|12
1652808300000|2022-05-17 17:25:00|24319.8|24294.8|24324.8|24304.8|24334.8|24314.8|24319.8|24294.8|10
1652808600000|2022-05-17 17:30:00|24329.8|24299.8|24329.8|24309.8|24334.8|24314.8|24324.8|24299.8|1
1652808900000|2022-05-17 17:35:00|24324.8|24304.8|24329.8|24309.8|24334.8|24314.8|24324.8|24299.8|1
1652809200000|2022-05-17 17:40:00|24334.8|24304.8|24329.8|24309.8|24339.8|24314.8|24324.8|24299.8|4
1652809500000|2022-05-17 17:45:00|24324.8|24304.8|24329.8|24304.8|24329.8|24309.8|24319.8|24299.8|10
1652809800000|2022-05-17 17:50:00|24324.8|24309.8|24329.8|24304.8|24334.8|24314.8|24324.8|24299.8|5
1652810100000|2022-05-17 17:55:00|24324.8|24309.8|24319.8|24299.8|24329.8|24309.8|24314.8|24294.8|3
1652810400000|2022-05-17 18:00:00|24324.8|24304.8|24314.8|24294.8|24324.8|24304.8|24304.8|24279.8|8
1652810700000|2022-05-17 18:05:00|24319.8|24299.8|24344.8|24324.8|24359.8|24334.8|24314.8|24289.8|57
1652811000000|2022-05-17 18:10:00|24349.8|24319.8|24289.8|24269.8|24349.8|24319.8|24269.8|24244.8|41
1652811300000|2022-05-17 18:15:00|24294.8|24274.8|24294.8|24269.8|24309.8|24284.8|24279.8|24254.8|40
1652811600000|2022-05-17 18:20:00|24289.8|24264.8|24274.8|24249.8|24294.8|24264.8|24234.8|24209.8|54
1652811900000|2022-05-17 18:25:00|24269.8|24244.8|24279.8|24264.8|24299.8|24274.8|24259.8|24234.8|18
1652812200000|2022-05-17 18:30:00|24277.3|24262.3|24259.8|24244.8|24292.3|24277.3|24257.3|24242.3|22
1652812500000|2022-05-17 18:35:00|24257.3|24242.3|24299.8|24284.8|24299.8|24284.8|24247.3|24232.3|26
1652812800000|2022-05-17 18:40:00|24297.3|24282.3|24324.8|24309.8|24329.8|24314.8|24294.8|24279.8|17
1652813100000|2022-05-17 18:45:00|24327.3|24312.3|24364.8|24349.8|24374.8|24359.8|24319.8|24304.8|60
1652813400000|2022-05-17 18:50:00|24367.3|24352.3|24352.3|24337.3|24369.8|24354.8|24352.3|24337.3|24
1652813700000|2022-05-17 18:55:00|24354.8|24339.8|24354.8|24339.8|24367.3|24352.3|24342.3|24327.3|14
1652814000000|2022-05-17 19:00:00|24357.3|24342.3|24387.3|24372.3|24392.3|24377.3|24357.3|24342.3|46
1652814300000|2022-05-17 19:05:00|24389.8|24374.8|24394.8|24379.8|24404.8|24389.8|24379.8|24364.8|47
1652814600000|2022-05-17 19:10:00|24392.3|24377.3|24387.3|24372.3|24397.3|24382.3|24382.3|24367.3|23
1652814900000|2022-05-17 19:15:00|24384.8|24369.8|24397.3|24382.3|24397.3|24382.3|24384.8|24369.8|16
1652815200000|2022-05-17 19:20:00|24399.8|24384.8|24392.3|24377.3|24404.8|24389.8|24387.3|24372.3|22
1652815500000|2022-05-17 19:25:00|24394.8|24379.8|24402.3|24387.3|24402.3|24387.3|24392.3|24377.3|15
1652815800000|2022-05-17 19:30:00|24397.3|24382.3|24404.8|24389.8|24417.3|24402.3|24397.3|24382.3|64
1652816100000|2022-05-17 19:35:00|24407.3|24392.3|24392.3|24377.3|24412.3|24397.3|24389.8|24374.8|20
1652816400000|2022-05-17 19:40:00|24389.8|24374.8|24404.8|24389.8|24412.3|24397.3|24384.8|24369.8|25
1652816700000|2022-05-17 19:45:00|24402.3|24387.3|24384.8|24369.8|24402.3|24387.3|24377.3|24362.3|23
1652817000000|2022-05-17 19:50:00|24387.3|24372.3|24394.8|24379.8|24397.3|24382.3|24379.8|24364.8|17
1652817300000|2022-05-17 19:55:00|24384.8|24369.8|24382.3|24367.3|24392.3|24377.3|24377.3|24362.3|26
1652817600000|2022-05-17 20:00:00|24418.3|24378.3|24391.4|24351.4|24418.3|24378.3|24390.7|24350.7|0
1652817900000|2022-05-17 20:05:00|24391.3|24351.3|24420.5|24380.5|24426.8|24386.8|24390.1|24350.1|0
1652818200000|2022-05-17 20:10:00|24401.1|24361.1|24410.1|24370.1|24411.4|24371.4|24399.8|24359.8|0
1652818500000|2022-05-17 20:15:00|24408.2|24368.2|24417.2|24377.2|24424.3|24384.3|24408.2|24368.2|0
1652818800000|2022-05-17 20:20:00|24417.8|24377.8|24418.5|24378.5|24418.5|24378.5|24414|24374|0
1652819100000|2022-05-17 20:25:00|24418.4|24378.4|24420.4|24380.4|24420.4|24380.4|24411.4|24371.4|0
1652819400000|2022-05-17 20:30:00|24418.5|24378.5|24417.2|24377.2|24420.4|24380.4|24414|24374|0
1652819700000|2022-05-17 20:35:00|24416.5|24376.5|24418.5|24378.5|24418.5|24378.5|24414|24374|0
1652820000000|2022-05-17 20:40:00|24418.4|24378.4|24417.2|24377.2|24418.5|24378.5|24417.2|24377.2|0
1652820300000|2022-05-17 20:45:00|24418.5|24378.5|24420.4|24380.4|24421.7|24381.7|24418.5|24378.5|0
1652820600000|2022-05-17 20:50:00|24420.2|24380.2|24420.2|24380.2|24420.2|24380.2|24420.2|24380.2|0
1652820900000|2022-05-17 20:55:00|24418.3|24378.3|24420.2|24380.2|24421.5|24381.5|24417|24377|0
1652821200000|2022-05-17 21:00:00|24419.6|24379.6|24418.3|24378.3|24419.6|24379.6|24417.6|24377.6|0
1652821500000|2022-05-17 21:05:00|24418.9|24378.9|24418.3|24378.3|24419.6|24379.6|24417.6|24377.6|0
1652821800000|2022-05-17 21:10:00|24417.6|24377.6|24419.6|24379.6|24419.6|24379.6|24417.6|24377.6|0
1652822100000|2022-05-17 21:15:00|24418.9|24378.9|24419.6|24379.6|24419.6|24379.6|24418.9|24378.9|0
1652822400000|2022-05-17 21:20:00|24420.2|24380.2|24420.2|24380.2|24420.2|24380.2|24419.6|24379.6|0
1652822700000|2022-05-17 21:25:00|24420.9|24380.9|24419.6|24379.6|24421.5|24381.5|24419.6|24379.6|0
1652823000000|2022-05-17 21:30:00|24420.2|24380.2|24420.2|24380.2|24420.2|24380.2|24420.2|24380.2|0
1652823300000|2022-05-17 21:35:00|24419.6|24379.6|24418.9|24378.9|24420.9|24380.9|24417.6|24377.6|0
1652823600000|2022-05-17 21:40:00|24419.6|24379.6|24418.9|24378.9|24419.6|24379.6|24418.9|24378.9|0
1652823900000|2022-05-17 21:45:00|24419.6|24379.6|24420.2|24380.2|24420.9|24380.9|24419.6|24379.6|0
1652824200000|2022-05-17 21:50:00|24418.3|24378.3|24420.2|24380.2|24420.9|24380.9|24418.3|24378.3|0
1652824500000|2022-05-17 21:55:00|24420.3|24380.3|24421.5|24381.5|24421.5|24381.5|24418.9|24378.9|0
1652824800000|2022-05-17 22:00:00|24421.6|24381.6|24432.4|24392.4|24436.9|24396.9|24418.3|24378.3|0
1652825100000|2022-05-17 22:05:00|24431.8|24391.8|24437.6|24397.6|24443.4|24403.4|24431.8|24391.8|0
1652825400000|2022-05-17 22:10:00|24438.9|24398.9|24435|24395|24442.1|24402.1|24433.1|24393.1|0
1652825700000|2022-05-17 22:15:00|24435.6|24395.6|24438.9|24398.9|24445.3|24405.3|24431.8|24391.8|0
1652826000000|2022-05-17 22:20:00|24438.2|24398.2|24435.7|24395.7|24438.9|24398.9|24431.8|24391.8|0
1652826300000|2022-05-17 22:25:00|24436.3|24396.3|24436.9|24396.9|24438.9|24398.9|24433.1|24393.1|0
1652826600000|2022-05-17 22:30:00|24436.3|24396.3|24440.8|24400.8|24442.1|24402.1|24433.1|24393.1|0
1652826900000|2022-05-17 22:35:00|24440.7|24400.7|24435.3|24395.3|24440.7|24400.7|24434|24394|0
1652827200000|2022-05-17 22:40:00|24435.2|24395.2|24434|24394|24435.2|24395.2|24428.2|24388.2|0
1652827500000|2022-05-17 22:45:00|24435.3|24395.3|24430.8|24390.8|24438.5|24398.5|24430.8|24390.8|0
1652827800000|2022-05-17 22:50:00|24430.7|24390.7|24423.7|24383.7|24432.7|24392.7|24421.8|24381.8|0
1652828100000|2022-05-17 22:55:00|24424.3|24384.3|24415.3|24375.3|24424.3|24384.3|24414.7|24374.7|0
1652828400000|2022-05-17 23:00:00|24416|24376|24420.1|24380.1|24423.3|24383.3|24413|24373|0
1652828700000|2022-05-17 23:05:00|24419.4|24379.4|24413|24373|24423.3|24383.3|24411.1|24371.1|0
1652829000000|2022-05-17 23:10:00|24413.6|24373.6|24413.6|24373.6|24423.3|24383.3|24411.1|24371.1|0
1652829300000|2022-05-17 23:15:00|24413|24373|24415.6|24375.6|24416.9|24376.9|24413|24373|0
1652829600000|2022-05-17 23:20:00|24416.2|24376.2|24416.9|24376.9|24421.4|24381.4|24415.6|24375.6|0
1652829900000|2022-05-17 23:25:00|24416.2|24376.2|24415.6|24375.6|24416.9|24376.9|24409.8|24369.8|0
1652830200000|2022-05-17 23:30:00|24414.9|24374.9|24416.9|24376.9|24424.6|24384.6|24414.3|24374.3|0
1652830500000|2022-05-17 23:35:00|24416.2|24376.2|24393.5|24353.5|24416.9|24376.9|24390.3|24350.3|0
1652830800000|2022-05-17 23:40:00|24393.6|24353.6|24398|24358|24398|24358|24392.2|24352.2|0
1652831100000|2022-05-17 23:45:00|24398.1|24358.1|24390.3|24350.3|24400.6|24360.6|24387.7|24347.7|0
1652831400000|2022-05-17 23:50:00|24390.4|24350.4|24394.8|24354.8|24400.6|24360.6|24390.3|24350.3|0
1652831700000|2022-05-17 23:55:00|24394.2|24354.2|24392.2|24352.2|24398|24358|24392.2|24352.2|0
1652832000000|2022-05-18 00:00:00|24392.3|24352.3|24399.3|24359.3|24402.5|24362.5|24389|24349|0
1652832300000|2022-05-18 00:05:00|24399.4|24359.4|24409.6|24369.6|24409.6|24369.6|24399.3|24359.3|0
1652832600000|2022-05-18 00:10:00|24409.7|24369.7|24409.6|24369.6|24410.9|24370.9|24402.5|24362.5|0
1652832900000|2022-05-18 00:15:00|24408.3|24368.3|24427.1|24387.1|24427.1|24387.1|24406.4|24366.4|0
1652833200000|2022-05-18 00:20:00|24427|24387|24427|24387|24433.4|24393.4|24420.6|24380.6|0
1652833500000|2022-05-18 00:25:00|24427.1|24387.1|24420.6|24380.6|24430.2|24390.2|24420.6|24380.6|0
1652833800000|2022-05-18 00:30:00|24420.4|24380.4|24417.4|24377.4|24423.8|24383.8|24414.2|24374.2|0
1652834100000|2022-05-18 00:35:00|24420.5|24380.5|24401.3|24361.3|24420.6|24380.6|24395|24355|0
1652834400000|2022-05-18 00:40:00|24401.2|24361.2|24395.2|24355.2|24407.8|24367.8|24394.8|24354.8|0
1652834700000|2022-05-18 00:45:00|24395.1|24355.1|24389|24349|24395.2|24355.2|24379.5|24339.5|0
1652835000000|2022-05-18 00:50:00|24389.1|24349.1|24382.8|24342.8|24389.1|24349.1|24382.7|24342.7|0
1652835300000|2022-05-18 00:55:00|24382.7|24342.7|24379.5|24339.5|24389|24349|24376.2|24336.2|0
1652835600000|2022-05-18 01:00:00|24382.6|24342.6|24382.7|24342.7|24389.1|24349.1|24379.5|24339.5|0
1652835900000|2022-05-18 01:05:00|24385.8|24345.8|24382.5|24342.5|24385.8|24345.8|24376|24336|0
1652836200000|2022-05-18 01:10:00|24379.4|24339.4|24388.8|24348.8|24388.8|24348.8|24376.1|24336.1|0
1652836500000|2022-05-18 01:15:00|24388.9|24348.9|24376.2|24336.2|24388.9|24348.9|24376|24336|0
1652836800000|2022-05-18 01:20:00|24376.1|24336.1|24376.1|24336.1|24379.4|24339.4|24369.8|24329.8|0
1652837100000|2022-05-18 01:25:00|24376.2|24336.2|24369.8|24329.8|24382.4|24342.4|24366.5|24326.5|0
1652837400000|2022-05-18 01:30:00|24373|24333|24331.6|24291.6|24376.1|24336.1|24325.3|24285.3|0
1652837700000|2022-05-18 01:35:00|24331.5|24291.5|24337.9|24297.9|24341.1|24301.1|24325.2|24285.2|0
1652838000000|2022-05-18 01:40:00|24338|24298|24312.3|24272.3|24338|24298|24309.2|24269.2|0
1652838300000|2022-05-18 01:45:00|24312.4|24272.4|24318.8|24278.8|24318.9|24278.9|24306|24266|0
1652838600000|2022-05-18 01:50:00|24318.9|24278.9|24318.7|24278.7|24331.5|24291.5|24315.5|24275.5|0
1652838900000|2022-05-18 01:55:00|24318.8|24278.8|24344.2|24304.2|24344.2|24304.2|24318.8|24278.8|0
1652839200000|2022-05-18 02:00:00|24344.3|24304.3|24347.2|24307.2|24350.6|24310.6|24337.7|24297.7|0
1652839500000|2022-05-18 02:05:00|24344.1|24304.1|24344|24304|24347.2|24307.2|24334.4|24294.4|0
1652839800000|2022-05-18 02:10:00|24344.1|24304.1|24331.5|24291.5|24344.1|24304.1|24328.4|24288.4|0
1652840100000|2022-05-18 02:15:00|24325.3|24285.3|24338|24298|24338|24298|24322|24282|0
1652840400000|2022-05-18 02:20:00|24337.9|24297.9|24344.3|24304.3|24344.4|24304.4|24331.7|24291.7|0
1652840700000|2022-05-18 02:25:00|24344.4|24304.4|24344.5|24304.5|24344.5|24304.5|24338|24298|0
1652841000000|2022-05-18 02:30:00|24344.6|24304.6|24344.5|24304.5|24344.6|24304.6|24338.1|24298.1|0
1652841300000|2022-05-18 02:35:00|24344.6|24304.6|24350.7|24310.7|24350.7|24310.7|24341.3|24301.3|0
1652841600000|2022-05-18 02:40:00|24350.8|24310.8|24376.8|24336.8|24383.2|24343.2|24344.4|24304.4|0
1652841900000|2022-05-18 02:45:00|24376.7|24336.7|24367.3|24327.3|24376.7|24336.7|24364|24324|0
1652842200000|2022-05-18 02:50:00|24370.4|24330.4|24373.7|24333.7|24373.7|24333.7|24364.1|24324.1|0
1652842500000|2022-05-18 02:55:00|24370.6|24330.6|24351.5|24311.5|24373.7|24333.7|24351.4|24311.4|0
1652842800000|2022-05-18 03:00:00|24351.4|24311.4|24357.9|24317.9|24364.2|24324.2|24351.4|24311.4|0
1652843100000|2022-05-18 03:05:00|24357.8|24317.8|24351.6|24311.6|24357.9|24317.9|24351.5|24311.5|0
1652843400000|2022-05-18 03:10:00|24351.5|24311.5|24338.7|24298.7|24351.6|24311.6|24338.5|24298.5|0
1652843700000|2022-05-18 03:15:00|24345|24305|24338.6|24298.6|24345|24305|24338.5|24298.5|0
1652844000000|2022-05-18 03:20:00|24338.5|24298.5|24332.2|24292.2|24338.5|24298.5|24332.1|24292.1|0
1652844300000|2022-05-18 03:25:00|24332.3|24292.3|24335.4|24295.4|24338.5|24298.5|24332.1|24292.1|0
1652844600000|2022-05-18 03:30:00|24335.8|24295.8|24331.4|24291.4|24337.8|24297.8|24331.4|24291.4|0
1652844900000|2022-05-18 03:35:00|24331.3|24291.3|24286.5|24246.5|24331.3|24291.3|24273.7|24233.7|0
1652845200000|2022-05-18 03:40:00|24283.3|24243.3|24292.8|24252.8|24292.9|24252.9|24280.1|24240.1|0
1652845500000|2022-05-18 03:45:00|24293.3|24253.3|24306.2|24266.2|24306.4|24266.4|24287.1|24247.1|0
1652845800000|2022-05-18 03:50:00|24309.3|24269.3|24312.5|24272.5|24312.5|24272.5|24302.9|24262.9|0
1652846100000|2022-05-18 03:55:00|24312.4|24272.4|24312.7|24272.7|24319.1|24279.1|24312.4|24272.4|0
1652846400000|2022-05-18 04:00:00|24312.8|24272.8|24325.8|24285.8|24332.1|24292.1|24312.7|24272.7|0
1652846700000|2022-05-18 04:05:00|24325.9|24285.9|24319.5|24279.5|24325.9|24285.9|24319.4|24279.4|0
1652847000000|2022-05-18 04:10:00|24319.4|24279.4|24316.3|24276.3|24319.5|24279.5|24313.1|24273.1|0
1652847300000|2022-05-18 04:15:00|24319.4|24279.4|24313.1|24273.1|24319.4|24279.4|24306.8|24266.8|0
1652847600000|2022-05-18 04:20:00|24313.2|24273.2|24325.9|24285.9|24329.1|24289.1|24313.1|24273.1|0
1652847900000|2022-05-18 04:25:00|24325.8|24285.8|24331.9|24291.9|24332.2|24292.2|24325.6|24285.6|0
1652848200000|2022-05-18 04:30:00|24331.8|24291.8|24316|24276|24331.8|24291.8|24312.7|24272.7|0
1652848500000|2022-05-18 04:35:00|24315.9|24275.9|24312.6|24272.6|24319.2|24279.2|24312.6|24272.6|0
1652848800000|2022-05-18 04:40:00|24312.7|24272.7|24312.7|24272.7|24319.1|24279.1|24312.7|24272.7|0
1652849100000|2022-05-18 04:45:00|24312.6|24272.6|24293.8|24253.8|24312.6|24272.6|24293.7|24253.7|0
1652849400000|2022-05-18 04:50:00|24296.9|24256.9|24311|24271|24311|24271|24292|24252|0
1652849700000|2022-05-18 04:55:00|24310.9|24270.9|24314.1|24274.1|24317.3|24277.3|24310.9|24270.9|0
1652850000000|2022-05-18 05:00:00|24317.2|24277.2|24330|24290|24330.1|24290.1|24314.1|24274.1|0
1652850300000|2022-05-18 05:05:00|24330.1|24290.1|24345|24305|24351.6|24311.6|24330.1|24290.1|0
1652850600000|2022-05-18 05:10:00|24345.1|24305.1|24351.2|24311.2|24351.5|24311.5|24344.9|24304.9|0
1652850900000|2022-05-18 05:15:00|24351.3|24311.3|24348.2|24308.2|24351.4|24311.4|24345|24305|0
1652851200000|2022-05-18 05:20:00|24345.1|24305.1|24338.5|24298.5|24351.4|24311.4|24332|24292|0
1652851500000|2022-05-18 05:25:00|24338.4|24298.4|24338.5|24298.5|24344.9|24304.9|24332|24292|0
1652851800000|2022-05-18 05:30:00|24338.4|24298.4|24345|24305|24351.4|24311.4|24332.1|24292.1|0
1652852100000|2022-05-18 05:35:00|24344.9|24304.9|24344.9|24304.9|24351.3|24311.3|24344.9|24304.9|0
1652852400000|2022-05-18 05:40:00|24344.8|24304.8|24351.5|24311.5|24351.5|24311.5|24344.8|24304.8|0
1652852700000|2022-05-18 05:45:00|24351.6|24311.6|24359.5|24319.5|24359.6|24319.6|24345.3|24305.3|0
1652853000000|2022-05-18 05:50:00|24356.4|24316.4|24366.2|24326.2|24375.7|24335.7|24350.1|24310.1|0
1652853300000|2022-05-18 05:55:00|24366.3|24326.3|24360.2|24320.2|24372.8|24332.8|24360|24320|0
1652853600000|2022-05-18 06:00:00|24366.5|24326.5|24379.8|24364.8|24384.8|24369.8|24347.5|24307.5|81
1652853900000|2022-05-18 06:05:00|24377.3|24362.3|24337.3|24322.3|24377.3|24362.3|24337.3|24322.3|36
1652854200000|2022-05-18 06:10:00|24334.8|24319.8|24314.8|24299.8|24334.8|24319.8|24307.3|24292.3|40
1652854500000|2022-05-18 06:15:00|24312.3|24297.3|24324.8|24309.8|24332.3|24317.3|24309.8|24294.8|11
1652854800000|2022-05-18 06:20:00|24327.3|24312.3|24319.8|24304.8|24332.3|24317.3|24309.8|24294.8|12
1652855100000|2022-05-18 06:25:00|24322.3|24307.3|24314.8|24299.8|24329.8|24314.8|24312.3|24297.3|6
1652855400000|2022-05-18 06:30:00|24312.3|24297.3|24314.8|24299.8|24319.8|24304.8|24309.8|24294.8|17
1652855700000|2022-05-18 06:35:00|24312.3|24297.3|24314.8|24299.8|24314.8|24299.8|24297.3|24282.3|22
1652856000000|2022-05-18 06:40:00|24312.3|24297.3|24307.3|24292.3|24314.8|24299.8|24297.3|24282.3|10
1652856300000|2022-05-18 06:45:00|24304.8|24289.8|24314.8|24299.8|24314.8|24299.8|24297.3|24282.3|15
1652856600000|2022-05-18 06:50:00|24312.3|24297.3|24312.3|24297.3|24317.3|24302.3|24307.3|24292.3|41
1652856900000|2022-05-18 06:55:00|24307.3|24292.3|24322.3|24307.3|24322.3|24307.3|24302.3|24287.3|50
1652857200000|2022-05-18 07:00:00|24312.3|24297.3|24332.3|24317.3|24337.3|24322.3|24304.8|24289.8|384
1652857500000|2022-05-18 07:05:00|24329.8|24314.8|24389.8|24374.8|24397.3|24382.3|24327.3|24312.3|326
1652857800000|2022-05-18 07:10:00|24392.3|24377.3|24319.8|24304.8|24392.3|24377.3|24317.3|24302.3|301
1652858100000|2022-05-18 07:15:00|24317.3|24302.3|24332.3|24317.3|24337.3|24322.3|24292.3|24277.3|244
1652858400000|2022-05-18 07:20:00|24337.3|24322.3|24352.3|24337.3|24362.3|24347.3|24332.3|24317.3|220
1652858700000|2022-05-18 07:25:00|24344.8|24329.8|24342.3|24327.3|24347.3|24332.3|24332.3|24317.3|133
1652859000000|2022-05-18 07:30:00|24344.8|24329.8|24314.8|24299.8|24344.8|24329.8|24302.3|24287.3|183
1652859300000|2022-05-18 07:35:00|24317.3|24302.3|24307.3|24292.3|24329.8|24314.8|24307.3|24292.3|138
1652859600000|2022-05-18 07:40:00|24309.3|24294.3|24311.8|24296.8|24334.3|24319.3|24299.3|24284.3|184
1652859900000|2022-05-18 07:45:00|24314.3|24299.3|24319.3|24304.3|24324.3|24309.3|24299.3|24284.3|131
1652860200000|2022-05-18 07:50:00|24316.8|24301.8|24301.8|24286.8|24319.3|24304.3|24299.3|24284.3|124
1652860500000|2022-05-18 07:55:00|24304.3|24289.3|24314.3|24299.3|24329.3|24314.3|24299.3|24284.3|105
1652860800000|2022-05-18 08:00:00|24319.3|24304.3|24324.3|24309.3|24339.3|24324.3|24304.3|24289.3|182
1652861100000|2022-05-18 08:05:00|24329.3|24314.3|24309.3|24294.3|24329.3|24314.3|24309.3|24294.3|138
1652861400000|2022-05-18 08:10:00|24314.3|24299.3|24309.3|24294.3|24316.8|24301.8|24294.3|24279.3|130
1652861700000|2022-05-18 08:15:00|24304.3|24289.3|24304.3|24289.3|24314.3|24299.3|24299.3|24284.3|80
1652862000000|2022-05-18 08:20:00|24309.3|24294.3|24264.3|24249.3|24309.3|24294.3|24261.8|24246.8|164
1652862300000|2022-05-18 08:25:00|24266.8|24251.8|24289.3|24274.3|24289.3|24274.3|24259.3|24244.3|83
1652862600000|2022-05-18 08:30:00|24291.8|24276.8|24269.3|24254.3|24304.3|24289.3|24269.3|24254.3|109
1652862900000|2022-05-18 08:35:00|24271.8|24256.8|24279.3|24264.3|24289.3|24274.3|24269.3|24254.3|89
1652863200000|2022-05-18 08:40:00|24276.8|24261.8|24301.8|24286.8|24301.8|24286.8|24271.8|24256.8|60
1652863500000|2022-05-18 08:45:00|24299.3|24284.3|24296.8|24281.8|24304.3|24289.3|24294.3|24279.3|26
1652863800000|2022-05-18 08:50:00|24299.3|24284.3|24304.3|24289.3|24311.8|24296.8|24294.3|24279.3|55
1652864100000|2022-05-18 08:55:00|24309.3|24294.3|24329.3|24314.3|24329.3|24314.3|24309.3|24294.3|68
1652864400000|2022-05-18 09:00:00|24331.8|24316.8|24319.3|24304.3|24334.3|24319.3|24314.3|24299.3|95
1652864700000|2022-05-18 09:05:00|24321.8|24306.8|24339.3|24324.3|24339.3|24324.3|24319.3|24304.3|98
1652865000000|2022-05-18 09:10:00|24336.8|24321.8|24344.3|24329.3|24359.3|24344.3|24334.3|24319.3|97
1652865300000|2022-05-18 09:15:00|24339.3|24324.3|24321.8|24306.8|24339.3|24324.3|24314.3|24299.3|70
1652865600000|2022-05-18 09:20:00|24324.3|24309.3|24339.3|24324.3|24349.3|24334.3|24321.8|24306.8|56
1652865900000|2022-05-18 09:25:00|24341.8|24326.8|24334.3|24319.3|24354.3|24339.3|24334.3|24319.3|68
1652866200000|2022-05-18 09:30:00|24329.3|24314.3|24334.3|24319.3|24339.3|24324.3|24319.3|24304.3|52
1652866500000|2022-05-18 09:35:00|24339.3|24324.3|24324.3|24309.3|24339.3|24324.3|24321.8|24306.8|23
1652866800000|2022-05-18 09:40:00|24319.3|24304.3|24331.8|24316.8|24334.3|24319.3|24314.3|24299.3|93
1652867100000|2022-05-18 09:45:00|24334.3|24319.3|24339.3|24324.3|24344.3|24329.3|24329.3|24314.3|35
1652867400000|2022-05-18 09:50:00|24341.8|24326.8|24334.3|24319.3|24351.8|24336.8|24334.3|24319.3|52
1652867700000|2022-05-18 09:55:00|24336.8|24321.8|24361.8|24346.8|24364.3|24349.3|24334.3|24319.3|32
1652868000000|2022-05-18 10:00:00|24364.3|24349.3|24349.3|24334.3|24369.3|24354.3|24344.3|24329.3|68
1652868300000|2022-05-18 10:05:00|24351.8|24336.8|24356.8|24341.8|24369.3|24354.3|24349.3|24334.3|39
1652868600000|2022-05-18 10:10:00|24354.3|24339.3|24349.3|24334.3|24356.8|24341.8|24339.3|24324.3|168
1652868900000|2022-05-18 10:15:00|24351.8|24336.8|24359.3|24344.3|24359.3|24344.3|24344.3|24329.3|37
1652869200000|2022-05-18 10:20:00|24361.8|24346.8|24364.3|24349.3|24369.3|24354.3|24354.3|24339.3|69
1652869500000|2022-05-18 10:25:00|24369.3|24354.3|24374.3|24359.3|24374.3|24359.3|24364.3|24349.3|35
1652869800000|2022-05-18 10:30:00|24371.8|24356.8|24344.3|24329.3|24374.3|24359.3|24344.3|24329.3|97
1652870100000|2022-05-18 10:35:00|24339.3|24324.3|24339.3|24324.3|24346.8|24331.8|24334.3|24319.3|64
1652870400000|2022-05-18 10:40:00|24336.8|24321.8|24344.3|24329.3|24344.3|24329.3|24326.8|24311.8|67
1652870700000|2022-05-18 10:45:00|24341.8|24326.8|24334.3|24319.3|24349.3|24334.3|24334.3|24319.3|49
1652871000000|2022-05-18 10:50:00|24336.8|24321.8|24334.3|24319.3|24344.3|24329.3|24329.3|24314.3|69
1652871300000|2022-05-18 10:55:00|24336.8|24321.8|24329.3|24314.3|24341.8|24326.8|24324.3|24309.3|36
1652871600000|2022-05-18 11:00:00|24334.3|24319.3|24316.8|24301.8|24339.3|24324.3|24314.3|24299.3|54
1652871900000|2022-05-18 11:05:00|24319.3|24304.3|24306.8|24291.8|24319.3|24304.3|24304.3|24289.3|64
1652872200000|2022-05-18 11:10:00|24304.3|24289.3|24299.3|24284.3|24314.3|24299.3|24299.3|24284.3|46
1652872500000|2022-05-18 11:15:00|24301.8|24286.8|24296.8|24281.8|24304.3|24289.3|24286.8|24271.8|53
1652872800000|2022-05-18 11:20:00|24299.3|24284.3|24279.3|24264.3|24299.3|24284.3|24276.8|24261.8|24
1652873100000|2022-05-18 11:25:00|24284.3|24269.3|24289.3|24274.3|24294.3|24279.3|24279.3|24264.3|45
1652873400000|2022-05-18 11:30:00|24291.8|24276.8|24304.3|24289.3|24309.3|24294.3|24286.8|24271.8|45
1652873700000|2022-05-18 11:35:00|24301.8|24286.8|24284.3|24269.3|24309.3|24294.3|24284.3|24269.3|21
1652874000000|2022-05-18 11:40:00|24282.1|24267.1|24272.1|24257.1|24284.6|24269.6|24272.1|24257.1|33
1652874300000|2022-05-18 11:45:00|24274.6|24259.6|24277.1|24262.1|24277.1|24262.1|24267.1|24252.1|23
1652874600000|2022-05-18 11:50:00|24279.6|24264.6|24287.1|24272.1|24287.1|24272.1|24267.1|24252.1|50
1652874900000|2022-05-18 11:55:00|24284.6|24269.6|24289.6|24274.6|24294.6|24279.6|24282.1|24267.1|15
1652875200000|2022-05-18 12:00:00|24292.1|24277.1|24297.1|24282.1|24297.1|24282.1|24287.1|24272.1|29
1652875500000|2022-05-18 12:05:00|24299.6|24284.6|24307.1|24292.1|24312.1|24297.1|24297.1|24282.1|36
1652875800000|2022-05-18 12:10:00|24309.6|24294.6|24297.1|24282.1|24309.6|24294.6|24287.1|24272.1|49
1652876100000|2022-05-18 12:15:00|24299.6|24284.6|24317.1|24302.1|24317.1|24302.1|24297.1|24282.1|67
1652876400000|2022-05-18 12:20:00|24314.6|24299.6|24307.1|24292.1|24317.1|24302.1|24297.1|24282.1|22
1652876700000|2022-05-18 12:25:00|24304.6|24289.6|24312.1|24297.1|24317.1|24302.1|24302.1|24287.1|28
1652877000000|2022-05-18 12:30:00|24309.6|24294.6|24282.1|24267.1|24312.1|24297.1|24282.1|24267.1|63
1652877300000|2022-05-18 12:35:00|24287.1|24272.1|24257.1|24242.1|24287.1|24272.1|24257.1|24242.1|119
1652877600000|2022-05-18 12:40:00|24254.6|24239.6|24237.1|24222.1|24262.1|24247.1|24232.1|24217.1|412
1652877900000|2022-05-18 12:45:00|24234.6|24219.6|24232.1|24217.1|24257.1|24242.1|24232.1|24217.1|100
1652878200000|2022-05-18 12:50:00|24234.6|24219.6|24212.1|24197.1|24237.1|24222.1|24202.1|24187.1|120
1652878500000|2022-05-18 12:55:00|24209.6|24194.6|24197.1|24182.1|24217.1|24202.1|24197.1|24182.1|132
1652878800000|2022-05-18 13:00:00|24194.6|24179.6|24224.6|24209.6|24227.1|24212.1|24192.1|24177.1|138
1652879100000|2022-05-18 13:05:00|24222.1|24207.1|24202.1|24187.1|24227.1|24212.1|24197.1|24182.1|90
1652879400000|2022-05-18 13:10:00|24207.1|24192.1|24197.1|24182.1|24212.1|24197.1|24187.1|24172.1|181
1652879700000|2022-05-18 13:15:00|24194.6|24179.6|24192.1|24177.1|24207.1|24192.1|24192.1|24177.1|110
1652880000000|2022-05-18 13:20:00|24189.6|24174.6|24182.1|24167.1|24197.1|24182.1|24177.1|24162.1|145
1652880300000|2022-05-18 13:25:00|24184.6|24169.6|24192.1|24177.1|24199.6|24184.6|24184.6|24169.6|100
1652880600000|2022-05-18 13:30:00|24194.6|24179.6|24197.1|24182.1|24202.1|24187.1|24182.1|24167.1|149
1652880900000|2022-05-18 13:35:00|24194.6|24179.6|24167.1|24152.1|24222.1|24207.1|24157.1|24142.1|212
1652881200000|2022-05-18 13:40:00|24164.6|24149.6|24152.1|24137.1|24174.6|24159.6|24137.1|24122.1|242
1652881500000|2022-05-18 13:45:00|24149.6|24134.6|24182.1|24167.1|24192.1|24177.1|24147.1|24132.1|109
1652881800000|2022-05-18 13:50:00|24184.6|24169.6|24177.1|24162.1|24187.1|24172.1|24157.1|24142.1|248
1652882100000|2022-05-18 13:55:00|24174.6|24159.6|24152.1|24137.1|24182.1|24167.1|24144.6|24129.6|156
1652882400000|2022-05-18 14:00:00|24154.6|24139.6|24207.1|24192.1|24222.1|24207.1|24152.1|24137.1|229
1652882700000|2022-05-18 14:05:00|24202.1|24187.1|24207.1|24192.1|24237.1|24222.1|24202.1|24187.1|123
1652883000000|2022-05-18 14:10:00|24208.7|24193.7|24218.7|24203.7|24228.7|24213.7|24193.7|24178.7|108
1652883300000|2022-05-18 14:15:00|24216.2|24201.2|24208.7|24193.7|24228.7|24213.7|24198.7|24183.7|211
1652883600000|2022-05-18 14:20:00|24206.2|24191.2|24188.7|24173.7|24216.2|24201.2|24178.7|24163.7|159
1652883900000|2022-05-18 14:25:00|24186.2|24171.2|24173.7|24158.7|24208.7|24193.7|24173.7|24158.7|119
1652884200000|2022-05-18 14:30:00|24163.7|24148.7|24183.7|24168.7|24193.7|24178.7|24161.2|24146.2|154
1652884500000|2022-05-18 14:35:00|24178.7|24163.7|24186.2|24171.2|24186.2|24171.2|24163.7|24148.7|965
1652884800000|2022-05-18 14:40:00|24183.7|24168.7|24193.7|24178.7|24198.7|24183.7|24176.2|24161.2|112
1652885100000|2022-05-18 14:45:00|24196.2|24181.2|24218.7|24203.7|24226.2|24211.2|24183.7|24168.7|129
1652885400000|2022-05-18 14:50:00|24221.2|24206.2|24218.7|24203.7|24223.7|24208.7|24213.7|24198.7|120
1652885700000|2022-05-18 14:55:00|24213.7|24198.7|24218.7|24203.7|24228.7|24213.7|24208.7|24193.7|224
1652886000000|2022-05-18 15:00:00|24216.2|24201.2|24188.7|24173.7|24216.2|24201.2|24188.7|24173.7|225
1652886300000|2022-05-18 15:05:00|24193.7|24178.7|24183.7|24168.7|24193.7|24178.7|24173.7|24158.7|426
1652886600000|2022-05-18 15:10:00|24181.2|24166.2|24173.7|24158.7|24183.7|24168.7|24166.2|24151.2|133
1652886900000|2022-05-18 15:15:00|24171.2|24156.2|24138.7|24123.7|24178.7|24163.7|24136.2|24121.2|250
1652887200000|2022-05-18 15:20:00|24136.2|24121.2|24083.7|24068.7|24136.2|24121.2|24078.7|24063.7|442
1652887500000|2022-05-18 15:25:00|24078.7|24063.7|24078.7|24063.7|24093.7|24078.7|24068.7|24053.7|674
1652887800000|2022-05-18 15:30:00|24076.2|24061.2|24098.7|24083.7|24098.7|24083.7|24048.7|24033.7|549
1652888100000|2022-05-18 15:35:00|24093.7|24078.7|24103.7|24088.7|24103.7|24088.7|24078.7|24063.7|328
1652888400000|2022-05-18 15:40:00|24101.2|24086.2|24113.7|24098.7|24123.7|24108.7|24098.7|24083.7|1388
1652888700000|2022-05-18 15:45:00|24111.2|24096.2|24083.7|24068.7|24113.7|24098.7|24076.2|24061.2|59
1652889000000|2022-05-18 15:50:00|24086.2|24066.2|24051.2|24031.2|24091.2|24071.2|24051.2|24031.2|48
1652889300000|2022-05-18 15:55:00|24046.2|24021.2|24041.2|24021.2|24061.2|24041.2|24036.2|24016.2|62
1652889600000|2022-05-18 16:00:00|24036.2|24016.2|24036.2|24011.2|24051.2|24026.2|24026.2|24006.2|33
1652889900000|2022-05-18 16:05:00|24031.2|24006.2|24016.2|23996.2|24036.2|24011.2|24006.2|23986.2|37
1652890200000|2022-05-18 16:10:00|24011.2|23991.2|24026.2|24006.2|24026.2|24006.2|24006.2|23981.2|14
1652890500000|2022-05-18 16:15:00|24021.2|24001.2|24031.2|24011.2|24046.2|24021.2|24021.2|24001.2|27
1652890800000|2022-05-18 16:20:00|24036.2|24016.2|24001.2|23981.2|24036.2|24016.2|24001.2|23981.2|25
1652891100000|2022-05-18 16:25:00|24006.2|23986.2|24011.2|23986.2|24016.2|23996.2|24001.2|23981.2|26
1652891400000|2022-05-18 16:30:00|24006.2|23991.2|24021.2|24001.2|24026.2|24006.2|24006.2|23986.2|42
1652891700000|2022-05-18 16:35:00|24026.2|24006.2|24021.2|24001.2|24031.2|24011.2|24006.2|23986.2|19
1652892000000|2022-05-18 16:40:00|24026.2|23996.2|24016.2|23996.2|24031.2|24006.2|24016.2|23991.2|15
1652892300000|2022-05-18 16:45:00|24021.2|24001.2|24046.2|24026.2|24051.2|24026.2|24016.2|23991.2|27
1652892600000|2022-05-18 16:50:00|24051.2|24031.2|24066.2|24046.2|24071.2|24046.2|24046.2|24021.2|29
1652892900000|2022-05-18 16:55:00|24061.2|24041.2|24071.2|24046.2|24071.2|24051.2|24051.2|24031.2|20
1652893200000|2022-05-18 17:00:00|24066.2|24041.2|24046.2|24021.2|24071.2|24046.2|24041.2|24021.2|13
1652893500000|2022-05-18 17:05:00|24041.2|24011.2|24006.2|23986.2|24041.2|24011.2|24006.2|23986.2|19
1652893800000|2022-05-18 17:10:00|24011.2|23981.2|24001.2|23981.2|24011.2|23981.2|23991.2|23971.2|32
1652894100000|2022-05-18 17:15:00|23996.2|23976.2|23981.2|23961.2|24001.2|23981.2|23976.2|23956.2|26
1652894400000|2022-05-18 17:20:00|23986.2|23966.2|23996.2|23971.2|24006.2|23981.2|23986.2|23961.2|26
1652894700000|2022-05-18 17:25:00|23991.2|23976.2|24006.2|23981.2|24006.2|23986.2|23986.2|23961.2|11
1652895000000|2022-05-18 17:30:00|24001.2|23976.2|24006.2|23986.2|24011.2|23986.2|23986.2|23966.2|19
1652895300000|2022-05-18 17:35:00|24011.2|23981.2|24006.2|23986.2|24011.2|23991.2|23996.2|23976.2|16
1652895600000|2022-05-18 17:40:00|24001.2|23981.2|23976.2|23956.2|24006.2|23986.2|23976.2|23951.2|24
1652895900000|2022-05-18 17:45:00|23981.2|23951.2|23961.2|23941.2|23981.2|23956.2|23956.2|23931.2|51
1652896200000|2022-05-18 17:50:00|23966.2|23946.2|23961.2|23941.2|23971.2|23946.2|23951.2|23926.2|48
1652896500000|2022-05-18 17:55:00|23956.2|23936.2|23956.2|23931.2|23961.2|23941.2|23946.2|23926.2|45
1652896800000|2022-05-18 18:00:00|23961.2|23936.2|23966.2|23941.2|23971.2|23951.2|23951.2|23931.2|80
1652897100000|2022-05-18 18:05:00|23971.2|23946.2|23971.2|23946.2|23971.2|23951.2|23946.2|23926.2|24
1652897400000|2022-05-18 18:10:00|23966.2|23951.2|23946.2|23926.2|23976.2|23951.2|23946.2|23926.2|12
1652897700000|2022-05-18 18:15:00|23951.2|23931.2|23961.2|23936.2|23971.2|23946.2|23936.2|23911.2|31
1652898000000|2022-05-18 18:20:00|23956.2|23941.2|23961.2|23941.2|23976.2|23951.2|23946.2|23926.2|24
1652898300000|2022-05-18 18:25:00|23966.2|23946.2|23966.2|23951.2|23976.2|23951.2|23961.2|23941.2|23
1652898600000|2022-05-18 18:30:00|23963.7|23948.7|23933.7|23918.7|23973.7|23958.7|23928.7|23913.7|21
1652898900000|2022-05-18 18:35:00|23931.2|23916.2|23911.2|23896.2|23931.2|23916.2|23901.2|23886.2|39
1652899200000|2022-05-18 18:40:00|23913.7|23898.7|23911.2|23896.2|23928.7|23913.7|23903.7|23888.7|19
1652899500000|2022-05-18 18:45:00|23908.7|23893.7|23911.2|23896.2|23923.7|23908.7|23878.7|23863.7|39
1652899800000|2022-05-18 18:50:00|23913.7|23898.7|23898.7|23883.7|23921.2|23906.2|23891.2|23876.2|13
1652900100000|2022-05-18 18:55:00|23901.2|23886.2|23876.2|23861.2|23908.7|23893.7|23868.7|23853.7|37
1652900400000|2022-05-18 19:00:00|23878.7|23863.7|23886.2|23871.2|23898.7|23883.7|23878.7|23863.7|28
1652900700000|2022-05-18 19:05:00|23888.7|23873.7|23886.2|23871.2|23911.2|23896.2|23883.7|23868.7|34
1652901000000|2022-05-18 19:10:00|23883.7|23868.7|23881.2|23866.2|23901.2|23886.2|23881.2|23866.2|15
1652901300000|2022-05-18 19:15:00|23883.7|23868.7|23886.2|23871.2|23901.2|23886.2|23878.7|23863.7|15
1652901600000|2022-05-18 19:20:00|23883.7|23868.7|23856.2|23841.2|23898.7|23883.7|23853.7|23838.7|45
1652901900000|2022-05-18 19:25:00|23853.7|23838.7|23848.7|23833.7|23858.7|23843.7|23843.7|23828.7|32
1652902200000|2022-05-18 19:30:00|23846.2|23831.2|23841.2|23826.2|23856.2|23841.2|23838.7|23823.7|38
1652902500000|2022-05-18 19:35:00|23838.7|23823.7|23903.7|23888.7|23918.7|23903.7|23836.2|23821.2|60
1652902800000|2022-05-18 19:40:00|23906.2|23891.2|23876.2|23861.2|23913.7|23898.7|23868.7|23853.7|28
1652903100000|2022-05-18 19:45:00|23878.7|23863.7|23871.2|23856.2|23888.7|23873.7|23861.2|23846.2|62
1652903400000|2022-05-18 19:50:00|23868.7|23853.7|23863.7|23848.7|23901.2|23886.2|23863.7|23848.7|59
1652903700000|2022-05-18 19:55:00|23868.7|23853.7|23888.7|23873.7|23888.7|23873.7|23866.2|23851.2|39
1652904000000|2022-05-18 20:00:00|23896.7|23856.7|23847.3|23807.3|23915.8|23875.8|23830.4|23790.4|0
1652904300000|2022-05-18 20:05:00|23847.4|23807.4|23806|23766|23849.9|23809.9|23795.6|23755.6|0
1652904600000|2022-05-18 20:10:00|23806.1|23766.1|23823|23783|23833.4|23793.4|23795.6|23755.6|0
1652904900000|2022-05-18 20:15:00|23823.1|23783.1|23813.3|23773.3|23832.7|23792.7|23804.2|23764.2|0
1652905200000|2022-05-18 20:20:00|23813.2|23773.2|23811.4|23771.4|23813.3|23773.3|23802.3|23762.3|0
1652905500000|2022-05-18 20:25:00|23811.3|23771.3|23813.3|23773.3|23814.6|23774.6|23799.7|23759.7|0
1652905800000|2022-05-18 20:30:00|23813.9|23773.9|23822.3|23782.3|23825|23785|23809.4|23769.4|0
1652906100000|2022-05-18 20:35:00|23821.1|23781.1|23818|23778|23827|23787|23811.5|23771.5|0
1652906400000|2022-05-18 20:40:00|23817.3|23777.3|23825.7|23785.7|23830.3|23790.3|23814.8|23774.8|0
1652906700000|2022-05-18 20:45:00|23825.8|23785.8|23848.8|23808.8|23850.1|23810.1|23823.8|23783.8|0
1652907000000|2022-05-18 20:50:00|23848.9|23808.9|23858.6|23818.6|23860.5|23820.5|23837.9|23797.9|0
1652907300000|2022-05-18 20:55:00|23858.5|23818.5|23852.7|23812.7|23864.4|23824.4|23842.4|23802.4|0
1652907600000|2022-05-18 21:00:00|23851.4|23811.4|23853.8|23813.8|23853.8|23813.8|23849.2|23809.2|0
1652907900000|2022-05-18 21:05:00|23853.1|23813.1|23856.4|23816.4|23858.3|23818.3|23851.8|23811.8|0
1652908200000|2022-05-18 21:10:00|23856.3|23816.3|23854|23814|23856.3|23816.3|23851.8|23811.8|0
1652908500000|2022-05-18 21:15:00|23853.9|23813.9|23852.7|23812.7|23857.2|23817.2|23852.7|23812.7|0
1652908800000|2022-05-18 21:20:00|23852.6|23812.6|23857.8|23817.8|23857.8|23817.8|23851.4|23811.4|0
1652909100000|2022-05-18 21:25:00|23857.2|23817.2|23857.2|23817.2|23857.2|23817.2|23855.9|23815.9|0
1652909400000|2022-05-18 21:30:00|23856.5|23816.5|23857.2|23817.2|23857.2|23817.2|23856.5|23816.5|0
1652909700000|2022-05-18 21:35:00|23856.6|23816.6|23856.6|23816.6|23856.6|23816.6|23855.9|23815.9|0
1652910000000|2022-05-18 21:40:00|23857.2|23817.2|23855.9|23815.9|23857.9|23817.9|23854.6|23814.6|0
1652910300000|2022-05-18 21:45:00|23857.2|23817.2|23857.8|23817.8|23857.8|23817.8|23857.2|23817.2|0
1652910600000|2022-05-18 21:50:00|23856.6|23816.6|23859.1|23819.1|23859.1|23819.1|23856.6|23816.6|0
1652910900000|2022-05-18 21:55:00|23859.2|23819.2|23862.4|23822.4|23868.9|23828.9|23859.1|23819.1|0
1652911200000|2022-05-18 22:00:00|23862.5|23822.5|23849|23809|23877.9|23837.9|23849|23809|0
1652911500000|2022-05-18 22:05:00|23849.7|23809.7|23852.9|23812.9|23854.2|23814.2|23838|23798|0
1652911800000|2022-05-18 22:10:00|23854.2|23814.2|23864.5|23824.5|23867.8|23827.8|23847.1|23807.1|0
1652912100000|2022-05-18 22:15:00|23864.6|23824.6|23873.8|23833.8|23881.4|23841.4|23852.9|23812.9|0
1652912400000|2022-05-18 22:20:00|23875.7|23835.7|23869.9|23829.9|23880.2|23840.2|23866.7|23826.7|0
1652912700000|2022-05-18 22:25:00|23871.2|23831.2|23838.2|23798.2|23874.4|23834.4|23836.3|23796.3|0
1652913000000|2022-05-18 22:30:00|23838.8|23798.8|23863.4|23823.4|23868|23828|23838.2|23798.2|0
1652913300000|2022-05-18 22:35:00|23863.5|23823.5|23866.7|23826.7|23875.7|23835.7|23862.1|23822.1|0
1652913600000|2022-05-18 22:40:00|23867.3|23827.3|23873.8|23833.8|23875.7|23835.7|23866.7|23826.7|0
1652913900000|2022-05-18 22:45:00|23873.1|23833.1|23866.7|23826.7|23873.8|23833.8|23862.1|23822.1|0
1652914200000|2022-05-18 22:50:00|23866.6|23826.6|23854.4|23814.4|23866.6|23826.6|23851.8|23811.8|0
1652914500000|2022-05-18 22:55:00|23856.3|23816.3|23866.7|23826.7|23874.4|23834.4|23856.3|23816.3|0
1652914800000|2022-05-18 23:00:00|23867.3|23827.3|23864.7|23824.7|23871.8|23831.8|23861.5|23821.5|0
1652915100000|2022-05-18 23:05:00|23864.8|23824.8|23852.7|23812.7|23872.5|23832.5|23852.7|23812.7|0
1652915400000|2022-05-18 23:10:00|23852.6|23812.6|23826.8|23786.8|23852.6|23812.6|23822.9|23782.9|0
1652915700000|2022-05-18 23:15:00|23825.5|23785.5|23819.7|23779.7|23833.3|23793.3|23815.2|23775.2|0
1652916000000|2022-05-18 23:20:00|23820.3|23780.3|23830|23790|23831.3|23791.3|23815.2|23775.2|0
1652916300000|2022-05-18 23:25:00|23830.1|23790.1|23825.5|23785.5|23831.3|23791.3|23820.3|23780.3|0
1652916600000|2022-05-18 23:30:00|23824.2|23784.2|23822.9|23782.9|23837.8|23797.8|23821.6|23781.6|0
1652916900000|2022-05-18 23:35:00|23823|23783|23769.7|23729.7|23826.2|23786.2|23761.2|23721.2|0
1652917200000|2022-05-18 23:40:00|23769.6|23729.6|23778.7|23738.7|23782|23742|23753.5|23713.5|0
1652917500000|2022-05-18 23:45:00|23778.1|23738.1|23768.4|23728.4|23785.2|23745.2|23761.2|23721.2|0
1652917800000|2022-05-18 23:50:00|23768.3|23728.3|23767.1|23727.1|23773.6|23733.6|23761.2|23721.2|0
1652918100000|2022-05-18 23:55:00|23767.7|23727.7|23752.2|23712.2|23778.1|23738.1|23750.3|23710.3|0
1652918400000|2022-05-19 00:00:00|23752.1|23712.1|23767.9|23727.9|23780.7|23740.7|23729.5|23689.5|0
1652918700000|2022-05-19 00:05:00|23768|23728|23813.9|23773.9|23816.5|23776.5|23758.9|23718.9|0
1652919000000|2022-05-19 00:10:00|23813.2|23773.2|23817.1|23777.1|23826.6|23786.6|23802.7|23762.7|0
1652919300000|2022-05-19 00:15:00|23817.2|23777.2|23838.8|23798.8|23858.2|23818.2|23817.2|23777.2|0
1652919600000|2022-05-19 00:20:00|23838.7|23798.7|23845.2|23805.2|23845.3|23805.3|23819.6|23779.6|0
1652919900000|2022-05-19 00:25:00|23845.3|23805.3|23845|23805|23858|23818|23825.7|23785.7|0
1652920200000|2022-05-19 00:30:00|23848.1|23808.1|23858|23818|23858|23818|23819.3|23779.3|0
1652920500000|2022-05-19 00:35:00|23857.9|23817.9|23845.2|23805.2|23858.1|23818.1|23838.7|23798.7|0
1652920800000|2022-05-19 00:40:00|23845.3|23805.3|23845.2|23805.2|23854.8|23814.8|23832.2|23792.2|0
1652921100000|2022-05-19 00:45:00|23845.1|23805.1|23838.6|23798.6|23845.3|23805.3|23832.2|23792.2|0
1652921400000|2022-05-19 00:50:00|23838.5|23798.5|23838.5|23798.5|23845|23805|23825.7|23785.7|0
1652921700000|2022-05-19 00:55:00|23832.2|23792.2|23844.9|23804.9|23844.9|23804.9|23825.7|23785.7|0
1652922000000|2022-05-19 01:00:00|23845|23805|23852.3|23812.3|23858.2|23818.2|23839.4|23799.4|0
1652922300000|2022-05-19 01:05:00|23852.2|23812.2|23852.3|23812.3|23858.8|23818.8|23839.2|23799.2|0
1652922600000|2022-05-19 01:10:00|23852.2|23812.2|23858.7|23818.7|23871.6|23831.6|23845.8|23805.8|0
1652922900000|2022-05-19 01:15:00|23855.6|23815.6|23858.6|23818.6|23858.9|23818.9|23846.1|23806.1|0
1652923200000|2022-05-19 01:20:00|23858.5|23818.5|23820.1|23780.1|23858.5|23818.5|23813.6|23773.6|0
1652923500000|2022-05-19 01:25:00|23820|23780|23823.5|23783.5|23826.7|23786.7|23801.1|23761.1|0
1652923800000|2022-05-19 01:30:00|23820.3|23780.3|23820|23780|23826.6|23786.6|23807.1|23767.1|0
1652924100000|2022-05-19 01:35:00|23816.8|23776.8|23810.4|23770.4|23820.2|23780.2|23800.6|23760.6|0
1652924400000|2022-05-19 01:40:00|23810.3|23770.3|23813.7|23773.7|23813.7|23773.7|23787.7|23747.7|0
1652924700000|2022-05-19 01:45:00|23813.8|23773.8|23829.9|23789.9|23833.3|23793.3|23813.8|23773.8|0
1652925000000|2022-05-19 01:50:00|23826.8|23786.8|23826.7|23786.7|23839.6|23799.6|23820.2|23780.2|0
1652925300000|2022-05-19 01:55:00|23826.8|23786.8|23814.2|23774.2|23833.2|23793.2|23814|23774|0
1652925600000|2022-05-19 02:00:00|23814.1|23774.1|23820.5|23780.5|23820.6|23780.6|23807.8|23767.8|0
1652925900000|2022-05-19 02:05:00|23820.6|23780.6|23823.8|23783.8|23840|23800|23814.2|23774.2|0
1652926200000|2022-05-19 02:10:00|23820.7|23780.7|23820.7|23780.7|23827.2|23787.2|23814.3|23774.3|0
1652926500000|2022-05-19 02:15:00|23817.6|23777.6|23814.4|23774.4|23823.9|23783.9|23814.3|23774.3|0
1652926800000|2022-05-19 02:20:00|23817.5|23777.5|23820.7|23780.7|23827.1|23787.1|23814.3|23774.3|0
1652927100000|2022-05-19 02:25:00|23823.8|23783.8|23827.1|23787.1|23836.8|23796.8|23820.8|23780.8|0
1652927400000|2022-05-19 02:30:00|23827.2|23787.2|23852.6|23812.6|23852.8|23812.8|23820.8|23780.8|0
1652927700000|2022-05-19 02:35:00|23852.7|23812.7|23859.1|23819.1|23859.3|23819.3|23846.2|23806.2|0
1652928000000|2022-05-19 02:40:00|23852.8|23812.8|23885.3|23845.3|23891.8|23851.8|23852.7|23812.7|0
1652928300000|2022-05-19 02:45:00|23885.4|23845.4|23891.9|23851.9|23904.9|23864.9|23885.4|23845.4|0
1652928600000|2022-05-19 02:50:00|23891.8|23851.8|23885.8|23845.8|23895.3|23855.3|23885.5|23845.5|0
1652928900000|2022-05-19 02:55:00|23885.9|23845.9|23905.2|23865.2|23905.3|23865.3|23885.8|23845.8|0
1652929200000|2022-05-19 03:00:00|23905.1|23865.1|23918.3|23878.3|23918.3|23878.3|23898.9|23858.9|0
1652929500000|2022-05-19 03:05:00|23918.2|23878.2|23915.9|23875.9|23931.9|23891.9|23906.2|23866.2|0
1652929800000|2022-05-19 03:10:00|23915.8|23875.8|23899.7|23859.7|23915.9|23875.9|23899.6|23859.6|0
1652930100000|2022-05-19 03:15:00|23902.9|23862.9|23893.4|23853.4|23902.9|23862.9|23887.1|23847.1|0
1652930400000|2022-05-19 03:20:00|23893.5|23853.5|23938.4|23898.4|23951.3|23911.3|23886.6|23846.6|0
1652930700000|2022-05-19 03:25:00|23941.6|23901.6|23925.8|23885.8|23961|23921|23925.6|23885.6|0
1652931000000|2022-05-19 03:30:00|23925.7|23885.7|23919.1|23879.1|23935.2|23895.2|23919.1|23879.1|0
1652931300000|2022-05-19 03:35:00|23922.2|23882.2|23932.1|23892.1|23951.2|23911.2|23919|23879|0
1652931600000|2022-05-19 03:40:00|23935.2|23895.2|23945.3|23905.3|23964.3|23924.3|23932.1|23892.1|0
1652931900000|2022-05-19 03:45:00|23945.4|23905.4|23964.6|23924.6|23964.7|23924.7|23938.9|23898.9|0
1652932200000|2022-05-19 03:50:00|23964.7|23924.7|23939.1|23899.1|23971.1|23931.1|23935.8|23895.8|0
1652932500000|2022-05-19 03:55:00|23942.2|23902.2|23945.4|23905.4|23952|23912|23932.6|23892.6|0
1652932800000|2022-05-19 04:00:00|23942.2|23902.2|23932.2|23892.2|23945.4|23905.4|23932.1|23892.1|0
1652933100000|2022-05-19 04:05:00|23935.3|23895.3|23941.7|23901.7|23951.2|23911.2|23932.1|23892.1|0
1652933400000|2022-05-19 04:10:00|23941.8|23901.8|23951.2|23911.2|23951.3|23911.3|23941.8|23901.8|0
1652933700000|2022-05-19 04:15:00|23951.3|23911.3|23957.5|23917.5|23964|23924|23951.3|23911.3|0
1652934000000|2022-05-19 04:20:00|23957.6|23917.6|23960.8|23920.8|23964|23924|23951|23911|0
1652934300000|2022-05-19 04:25:00|23964|23924|23951.1|23911.1|23964|23924|23951.1|23911.1|0
1652934600000|2022-05-19 04:30:00|23951.2|23911.2|23944.6|23904.6|23951.2|23911.2|23931.8|23891.8|0
1652934900000|2022-05-19 04:35:00|23944.5|23904.5|23941.2|23901.2|23951.1|23911.1|23938|23898|0
1652935200000|2022-05-19 04:40:00|23944.3|23904.3|23950.5|23910.5|23950.8|23910.8|23937.6|23897.6|0
1652935500000|2022-05-19 04:45:00|23950.6|23910.6|23975.4|23935.4|23983.1|23943.1|23950.5|23910.5|0
1652935800000|2022-05-19 04:50:00|23975.3|23935.3|23977|23937|23977.1|23937.1|23962.6|23922.6|0
1652936100000|2022-05-19 04:55:00|23977.1|23937.1|23964.6|23924.6|23983.4|23943.4|23964.6|23924.6|0
1652936400000|2022-05-19 05:00:00|23970.9|23930.9|23958|23918|23983.9|23943.9|23957.9|23917.9|0
1652936700000|2022-05-19 05:05:00|23961.1|23921.1|23967.5|23927.5|23977.4|23937.4|23961.1|23921.1|0
1652937000000|2022-05-19 05:10:00|23970.6|23930.6|23941.8|23901.8|23970.8|23930.8|23938.7|23898.7|0
1652937300000|2022-05-19 05:15:00|23945|23905|23945.1|23905.1|23951.4|23911.4|23932.1|23892.1|0
1652937600000|2022-05-19 05:20:00|23945.2|23905.2|23948.4|23908.4|23951.8|23911.8|23945.1|23905.1|0
1652937900000|2022-05-19 05:25:00|23948.5|23908.5|23951.4|23911.4|23958|23918|23945|23905|0
1652938200000|2022-05-19 05:30:00|23951.5|23911.5|23925.5|23885.5|23951.5|23911.5|23925.5|23885.5|0
1652938500000|2022-05-19 05:35:00|23925.4|23885.4|23893|23853|23925.5|23885.5|23886.5|23846.5|0
1652938800000|2022-05-19 05:40:00|23892.9|23852.9|23915.5|23875.5|23921.6|23881.6|23886.5|23846.5|0
1652939100000|2022-05-19 05:45:00|23915.4|23875.4|23902.4|23862.4|23934.7|23894.7|23896|23856|0
1652939400000|2022-05-19 05:50:00|23902.5|23862.5|23915.1|23875.1|23921.6|23881.6|23899.3|23859.3|0
1652939700000|2022-05-19 05:55:00|23921.4|23881.4|23921.4|23881.4|23934.4|23894.4|23908.6|23868.6|0
1652940000000|2022-05-19 06:00:00|23921.3|23881.3|23911.2|23896.2|23934.1|23916.2|23898.7|23862.5|74
1652940300000|2022-05-19 06:05:00|23908.7|23893.7|23946.2|23931.2|23948.7|23933.7|23906.2|23891.2|55
1652940600000|2022-05-19 06:10:00|23948.7|23933.7|23933.7|23918.7|23953.7|23938.7|23918.7|23903.7|23
1652940900000|2022-05-19 06:15:00|23936.2|23921.2|23916.2|23901.2|23946.2|23931.2|23913.7|23898.7|11
1652941200000|2022-05-19 06:20:00|23913.7|23898.7|23896.2|23881.2|23916.2|23901.2|23891.2|23876.2|11
1652941500000|2022-05-19 06:25:00|23898.7|23883.7|23888.7|23873.7|23908.7|23893.7|23883.7|23868.7|13
1652941800000|2022-05-19 06:30:00|23886.2|23871.2|23906.2|23891.2|23916.2|23901.2|23886.2|23871.2|17
1652942100000|2022-05-19 06:35:00|23908.7|23893.7|23916.2|23901.2|23918.7|23903.7|23906.2|23891.2|13
1652942400000|2022-05-19 06:40:00|23913.7|23898.7|23883.7|23868.7|23913.7|23898.7|23881.2|23866.2|10
1652942700000|2022-05-19 06:45:00|23881.2|23866.2|23881.2|23866.2|23891.2|23876.2|23873.7|23858.7|31
1652943000000|2022-05-19 06:50:00|23883.7|23868.7|23876.2|23861.2|23896.2|23881.2|23876.2|23861.2|22
1652943300000|2022-05-19 06:55:00|23873.7|23858.7|23886.2|23871.2|23888.7|23873.7|23868.7|23853.7|31
1652943600000|2022-05-19 07:00:00|23881.2|23866.2|23911.2|23896.2|23913.7|23898.7|23821.2|23806.2|809
1652943900000|2022-05-19 07:05:00|23908.7|23893.7|23926.2|23911.2|23953.7|23938.7|23906.2|23891.2|404
1652944200000|2022-05-19 07:10:00|23923.7|23908.7|23881.2|23866.2|23936.2|23921.2|23868.7|23853.7|357
1652944500000|2022-05-19 07:15:00|23878.7|23863.7|23913.7|23898.7|23918.7|23903.7|23876.2|23861.2|399
1652944800000|2022-05-19 07:20:00|23918.7|23903.7|23848.7|23833.7|23918.7|23903.7|23843.7|23828.7|323
1652945100000|2022-05-19 07:25:00|23843.7|23828.7|23858.7|23843.7|23863.7|23848.7|23838.7|23823.7|282
1652945400000|2022-05-19 07:30:00|23863.7|23848.7|23826.2|23811.2|23863.7|23848.7|23798.7|23783.7|545
1652945700000|2022-05-19 07:35:00|23823.7|23808.7|23788.7|23773.7|23828.7|23813.7|23778.7|23763.7|316
1652946000000|2022-05-19 07:40:00|23789.8|23774.8|23789.8|23774.8|23809.8|23794.8|23769.8|23754.8|249
1652946300000|2022-05-19 07:45:00|23792.3|23777.3|23814.8|23799.8|23832.3|23817.3|23792.3|23777.3|201
1652946600000|2022-05-19 07:50:00|23817.3|23802.3|23784.8|23769.8|23824.8|23809.8|23767.3|23752.3|325
1652946900000|2022-05-19 07:55:00|23782.3|23767.3|23824.8|23809.8|23839.8|23824.8|23782.3|23767.3|202
1652947200000|2022-05-19 08:00:00|23827.3|23812.3|23769.8|23754.8|23834.8|23819.8|23767.3|23752.3|199
1652947500000|2022-05-19 08:05:00|23767.3|23752.3|23789.8|23774.8|23794.8|23779.8|23744.8|23729.8|186
1652947800000|2022-05-19 08:10:00|23792.3|23777.3|23819.8|23804.8|23819.8|23804.8|23782.3|23767.3|135
1652948100000|2022-05-19 08:15:00|23817.3|23802.3|23814.8|23799.8|23834.8|23819.8|23792.3|23777.3|234
1652948400000|2022-05-19 08:20:00|23817.3|23802.3|23817.3|23802.3|23829.8|23814.8|23809.8|23794.8|152
1652948700000|2022-05-19 08:25:00|23819.8|23804.8|23804.8|23789.8|23842.3|23827.3|23797.3|23782.3|137
1652949000000|2022-05-19 08:30:00|23809.8|23794.8|23779.8|23764.8|23822.3|23807.3|23779.8|23764.8|610
1652949300000|2022-05-19 08:35:00|23774.8|23759.8|23777.3|23762.3|23789.8|23774.8|23764.8|23749.8|157
1652949600000|2022-05-19 08:40:00|23774.8|23759.8|23772.3|23757.3|23782.3|23767.3|23754.8|23739.8|105
1652949900000|2022-05-19 08:45:00|23774.8|23759.8|23804.8|23789.8|23834.8|23819.8|23772.3|23757.3|213
1652950200000|2022-05-19 08:50:00|23809.8|23794.8|23817.3|23802.3|23832.3|23817.3|23799.8|23784.8|195
1652950500000|2022-05-19 08:55:00|23819.8|23804.8|23757.3|23742.3|23824.8|23809.8|23754.8|23739.8|136
1652950800000|2022-05-19 09:00:00|23754.8|23739.8|23754.8|23739.8|23759.8|23744.8|23734.8|23719.8|226
1652951100000|2022-05-19 09:05:00|23757.3|23742.3|23804.8|23789.8|23804.8|23789.8|23757.3|23742.3|943
1652951400000|2022-05-19 09:10:00|23802.3|23787.3|23757.3|23742.3|23802.3|23787.3|23754.8|23739.8|2186
1652951700000|2022-05-19 09:15:00|23759.8|23744.8|23769.8|23754.8|23774.8|23759.8|23757.3|23742.3|212
1652952000000|2022-05-19 09:20:00|23767.3|23752.3|23769.8|23754.8|23789.8|23774.8|23759.8|23744.8|145
1652952300000|2022-05-19 09:25:00|23772.3|23757.3|23794.8|23779.8|23802.3|23787.3|23764.8|23749.8|58
1652952600000|2022-05-19 09:30:00|23799.8|23784.8|23809.8|23794.8|23809.8|23794.8|23779.8|23764.8|100
1652952900000|2022-05-19 09:35:00|23804.8|23789.8|23749.8|23734.8|23804.8|23789.8|23749.8|23734.8|171
1652953200000|2022-05-19 09:40:00|23752.3|23737.3|23747.3|23732.3|23757.3|23742.3|23739.8|23724.8|191
1652953500000|2022-05-19 09:45:00|23744.8|23729.8|23779.8|23764.8|23784.8|23769.8|23742.3|23727.3|108
1652953800000|2022-05-19 09:50:00|23777.3|23762.3|23787.3|23772.3|23794.8|23779.8|23764.8|23749.8|82
1652954100000|2022-05-19 09:55:00|23784.8|23769.8|23744.8|23729.8|23789.8|23774.8|23734.8|23719.8|129
1652954400000|2022-05-19 10:00:00|23742.3|23727.3|23744.8|23729.8|23759.8|23744.8|23729.8|23714.8|117
1652954700000|2022-05-19 10:05:00|23742.3|23727.3|23794.8|23779.8|23799.8|23784.8|23739.8|23724.8|90
1652955000000|2022-05-19 10:10:00|23792.3|23777.3|23772.3|23757.3|23799.8|23784.8|23769.8|23754.8|86
1652955300000|2022-05-19 10:15:00|23774.8|23759.8|23769.8|23754.8|23779.8|23764.8|23757.3|23742.3|92
1652955600000|2022-05-19 10:20:00|23774.8|23759.8|23789.8|23774.8|23794.8|23779.8|23774.8|23759.8|67
1652955900000|2022-05-19 10:25:00|23792.3|23777.3|23784.8|23769.8|23799.8|23784.8|23779.8|23764.8|71
1652956200000|2022-05-19 10:30:00|23782.3|23767.3|23754.8|23739.8|23789.8|23774.8|23749.8|23734.8|82
1652956500000|2022-05-19 10:35:00|23759.8|23744.8|23794.8|23779.8|23799.8|23784.8|23759.8|23744.8|74
1652956800000|2022-05-19 10:40:00|23797.3|23782.3|23804.8|23789.8|23809.8|23794.8|23789.8|23774.8|84
1652957100000|2022-05-19 10:45:00|23807.3|23792.3|23829.8|23814.8|23834.8|23819.8|23804.8|23789.8|148
1652957400000|2022-05-19 10:50:00|23832.3|23817.3|23834.8|23819.8|23834.8|23819.8|23812.3|23797.3|67
1652957700000|2022-05-19 10:55:00|23837.3|23822.3|23849.8|23834.8|23854.8|23839.8|23829.8|23814.8|163
1652958000000|2022-05-19 11:00:00|23844.8|23829.8|23824.8|23809.8|23864.8|23849.8|23822.3|23807.3|85
1652958300000|2022-05-19 11:05:00|23829.8|23814.8|23794.8|23779.8|23829.8|23814.8|23789.8|23774.8|99
1652958600000|2022-05-19 11:10:00|23789.8|23774.8|23804.8|23789.8|23804.8|23789.8|23777.3|23762.3|91
1652958900000|2022-05-19 11:15:00|23807.3|23792.3|23809.8|23794.8|23819.8|23804.8|23799.8|23784.8|60
1652959200000|2022-05-19 11:20:00|23807.3|23792.3|23894.8|23879.8|23899.8|23884.8|23804.8|23789.8|1655
1652959500000|2022-05-19 11:25:00|23897.3|23882.3|23932.3|23917.3|23944.8|23929.8|23892.3|23877.3|229
1652959800000|2022-05-19 11:30:00|23934.8|23919.8|23914.8|23899.8|23939.8|23924.8|23909.8|23894.8|162
1652960100000|2022-05-19 11:35:00|23917.3|23902.3|23919.8|23904.8|23929.8|23914.8|23909.8|23894.8|105
1652960400000|2022-05-19 11:40:00|23917.3|23902.3|23939.8|23924.8|23949.8|23934.8|23904.8|23889.8|133
1652960700000|2022-05-19 11:45:00|23937.3|23922.3|23907.4|23892.4|23939.8|23924.8|23894.9|23879.9|75
1652961000000|2022-05-19 11:50:00|23904.9|23889.9|23917.4|23902.4|23919.9|23904.9|23897.4|23882.4|37
1652961300000|2022-05-19 11:55:00|23919.9|23904.9|23922.4|23907.4|23937.4|23922.4|23917.4|23902.4|108
1652961600000|2022-05-19 12:00:00|23924.9|23909.9|23912.4|23897.4|23937.4|23922.4|23912.4|23897.4|93
1652961900000|2022-05-19 12:05:00|23907.4|23892.4|23922.4|23907.4|23932.4|23917.4|23907.4|23892.4|113
1652962200000|2022-05-19 12:10:00|23924.9|23909.9|23902.4|23887.4|23932.4|23917.4|23897.4|23882.4|110
1652962500000|2022-05-19 12:15:00|23904.9|23889.9|23894.9|23879.9|23907.4|23892.4|23877.4|23862.4|81
1652962800000|2022-05-19 12:20:00|23892.4|23877.4|23877.4|23862.4|23902.4|23887.4|23877.4|23862.4|68
1652963100000|2022-05-19 12:25:00|23879.9|23864.9|23894.9|23879.9|23894.9|23879.9|23872.4|23857.4|35
1652963400000|2022-05-19 12:30:00|23897.4|23882.4|23857.4|23842.4|23904.9|23889.9|23852.4|23837.4|116
1652963700000|2022-05-19 12:35:00|23859.9|23844.9|23839.9|23824.9|23877.4|23862.4|23837.4|23822.4|155
1652964000000|2022-05-19 12:40:00|23842.4|23827.4|23852.4|23837.4|23862.4|23847.4|23822.4|23807.4|148
1652964300000|2022-05-19 12:45:00|23854.9|23839.9|23862.4|23847.4|23872.4|23857.4|23847.4|23832.4|145
1652964600000|2022-05-19 12:50:00|23859.9|23844.9|23837.4|23822.4|23867.4|23852.4|23832.4|23817.4|145
1652964900000|2022-05-19 12:55:00|23839.9|23824.9|23862.4|23847.4|23867.4|23852.4|23832.4|23817.4|76
1652965200000|2022-05-19 13:00:00|23864.9|23849.9|23882.4|23867.4|23882.4|23867.4|23862.4|23847.4|101
1652965500000|2022-05-19 13:05:00|23887.4|23872.4|23897.4|23882.4|23907.4|23892.4|23882.4|23867.4|113
1652965800000|2022-05-19 13:10:00|23899.9|23884.9|23927.4|23912.4|23937.4|23922.4|23897.4|23882.4|178
1652966100000|2022-05-19 13:15:00|23922.4|23907.4|23912.4|23897.4|23929.9|23914.9|23897.4|23882.4|193
1652966400000|2022-05-19 13:20:00|23909.9|23894.9|23887.4|23872.4|23919.9|23904.9|23884.9|23869.9|70
1652966700000|2022-05-19 13:25:00|23884.9|23869.9|23904.9|23889.9|23909.9|23894.9|23882.4|23867.4|66
1652967000000|2022-05-19 13:30:00|23902.4|23887.4|23984.9|23969.9|24002.4|23987.4|23902.4|23887.4|246
1652967300000|2022-05-19 13:35:00|23987.4|23972.4|24012.4|23997.4|24042.4|24027.4|23972.4|23957.4|445
1652967600000|2022-05-19 13:40:00|24014.9|23999.9|23917.4|23902.4|24014.9|23999.9|23914.9|23899.9|295
1652967900000|2022-05-19 13:45:00|23922.4|23907.4|23879.9|23864.9|23927.4|23912.4|23862.4|23847.4|184
1652968200000|2022-05-19 13:50:00|23877.4|23862.4|23922.4|23907.4|23927.4|23912.4|23867.4|23852.4|222
1652968500000|2022-05-19 13:55:00|23919.9|23904.9|23932.4|23917.4|23972.4|23957.4|23907.4|23892.4|183
1652968800000|2022-05-19 14:00:00|23929.9|23914.9|24002.4|23987.4|24007.4|23992.4|23922.4|23907.4|272
1652969100000|2022-05-19 14:05:00|24004.9|23989.9|23992.4|23977.4|24012.4|23997.4|23972.4|23957.4|253
1652969400000|2022-05-19 14:10:00|23991.7|23976.7|24004.2|23989.2|24034.2|24019.2|23986.7|23971.7|188
1652969700000|2022-05-19 14:15:00|24006.7|23991.7|24031.7|24016.7|24051.7|24036.7|23991.7|23976.7|180
1652970000000|2022-05-19 14:20:00|24034.2|24019.2|24056.7|24041.7|24071.7|24056.7|24029.2|24014.2|190
1652970300000|2022-05-19 14:25:00|24054.2|24039.2|23996.7|23981.7|24059.2|24044.2|23996.7|23981.7|217
1652970600000|2022-05-19 14:30:00|23999.2|23984.2|24051.7|24036.7|24054.2|24039.2|23971.7|23956.7|557
1652970900000|2022-05-19 14:35:00|24046.7|24031.7|24019.2|24004.2|24066.7|24051.7|24006.7|23991.7|782
1652971200000|2022-05-19 14:40:00|24016.7|24001.7|23996.7|23981.7|24021.7|24006.7|23981.7|23966.7|255
1652971500000|2022-05-19 14:45:00|23994.2|23979.2|23996.7|23981.7|24034.2|24019.2|23981.7|23966.7|204
1652971800000|2022-05-19 14:50:00|23991.7|23976.7|24056.7|24041.7|24056.7|24041.7|23981.7|23966.7|190
1652972100000|2022-05-19 14:55:00|24059.2|24044.2|24034.2|24019.2|24064.2|24049.2|24021.7|24006.7|185
1652972400000|2022-05-19 15:00:00|24031.7|24016.7|24041.7|24026.7|24051.7|24036.7|24026.7|24011.7|181
1652972700000|2022-05-19 15:05:00|24044.2|24029.2|24036.7|24021.7|24046.7|24031.7|24001.7|23986.7|184
1652973000000|2022-05-19 15:10:00|24034.2|24019.2|24026.7|24011.7|24076.7|24061.7|24024.2|24009.2|265
1652973300000|2022-05-19 15:15:00|24024.2|24009.2|24036.7|24021.7|24041.7|24026.7|23996.7|23981.7|258
1652973600000|2022-05-19 15:20:00|24031.7|24016.7|24076.7|24061.7|24079.2|24064.2|24031.7|24016.7|302
1652973900000|2022-05-19 15:25:00|24071.7|24056.7|24034.2|24019.2|24071.7|24056.7|24021.7|24006.7|482
1652974200000|2022-05-19 15:30:00|24036.7|24021.7|24081.7|24066.7|24091.7|24076.7|24036.7|24021.7|630
1652974500000|2022-05-19 15:35:00|24086.7|24071.7|24146.7|24131.7|24159.2|24144.2|24061.7|24046.7|362
1652974800000|2022-05-19 15:40:00|24149.2|24134.2|24171.7|24156.7|24186.7|24171.7|24146.7|24131.7|243
1652975100000|2022-05-19 15:45:00|24174.2|24159.2|24171.7|24156.7|24189.2|24174.2|24156.7|24141.7|67
1652975400000|2022-05-19 15:50:00|24174.2|24154.2|24154.2|24134.2|24179.2|24159.2|24149.2|24129.2|225
1652975700000|2022-05-19 15:55:00|24159.2|24129.2|24154.2|24134.2|24159.2|24139.2|24129.2|24109.2|555
1652976000000|2022-05-19 16:00:00|24159.2|24139.2|24159.2|24139.2|24164.2|24144.2|24144.2|24124.2|496
1652976300000|2022-05-19 16:05:00|24154.2|24134.2|24169.2|24149.2|24179.2|24154.2|24149.2|24129.2|32
1652976600000|2022-05-19 16:10:00|24174.2|24154.2|24164.2|24139.2|24184.2|24159.2|24164.2|24139.2|58
1652976900000|2022-05-19 16:15:00|24169.2|24144.2|24149.2|24129.2|24179.2|24159.2|24144.2|24119.2|34
1652977200000|2022-05-19 16:20:00|24144.2|24124.2|24119.2|24099.2|24144.2|24129.2|24109.2|24084.2|39
1652977500000|2022-05-19 16:25:00|24124.2|24104.2|24139.2|24114.2|24144.2|24119.2|24109.2|24089.2|20
1652977800000|2022-05-19 16:30:00|24134.2|24119.2|24129.2|24109.2|24149.2|24129.2|24124.2|24099.2|8
1652978100000|2022-05-19 16:35:00|24134.2|24104.2|24089.2|24064.2|24134.2|24109.2|24084.2|24059.2|29
1652978400000|2022-05-19 16:40:00|24094.2|24069.2|24069.2|24049.2|24099.2|24074.2|24064.2|24039.2|28
1652978700000|2022-05-19 16:45:00|24064.2|24044.2|24069.2|24044.2|24079.2|24054.2|24049.2|24029.2|23
1652979000000|2022-05-19 16:50:00|24064.2|24049.2|24069.2|24044.2|24089.2|24064.2|24064.2|24044.2|22
1652979300000|2022-05-19 16:55:00|24064.2|24049.2|24104.2|24079.2|24109.2|24084.2|24059.2|24034.2|17
1652979600000|2022-05-19 17:00:00|24109.2|24084.2|24099.2|24074.2|24114.2|24094.2|24089.2|24064.2|18
1652979900000|2022-05-19 17:05:00|24104.2|24079.2|24104.2|24079.2|24124.2|24099.2|24089.2|24064.2|15
1652980200000|2022-05-19 17:10:00|24099.2|24084.2|24064.2|24044.2|24104.2|24084.2|24049.2|24024.2|90
1652980500000|2022-05-19 17:15:00|24059.2|24039.2|24109.2|24084.2|24109.2|24084.2|24054.2|24029.2|17
1652980800000|2022-05-19 17:20:00|24104.2|24079.2|24124.2|24099.2|24129.2|24104.2|24089.2|24069.2|11
1652981100000|2022-05-19 17:25:00|24119.2|24094.2|24104.2|24084.2|24134.2|24114.2|24099.2|24074.2|21
1652981400000|2022-05-19 17:30:00|24109.2|24089.2|24109.2|24084.2|24134.2|24114.2|24094.2|24074.2|22
1652981700000|2022-05-19 17:35:00|24104.2|24079.2|24119.2|24094.2|24124.2|24104.2|24099.2|24074.2|10
1652982000000|2022-05-19 17:40:00|24124.2|24099.2|24124.2|24099.2|24134.2|24114.2|24104.2|24079.2|8
1652982300000|2022-05-19 17:45:00|24119.2|24094.2|24069.2|24044.2|24124.2|24104.2|24064.2|24039.2|39
1652982600000|2022-05-19 17:50:00|24064.2|24039.2|24134.2|24109.2|24134.2|24114.2|24064.2|24039.2|28
1652982900000|2022-05-19 17:55:00|24139.2|24114.2|24179.2|24154.2|24194.2|24174.2|24134.2|24109.2|70
1652983200000|2022-05-19 18:00:00|24184.2|24159.2|24159.2|24139.2|24184.2|24159.2|24154.2|24134.2|72
1652983500000|2022-05-19 18:05:00|24164.2|24134.2|24164.2|24139.2|24169.2|24149.2|24139.2|24114.2|55
1652983800000|2022-05-19 18:10:00|24169.2|24144.2|24159.2|24139.2|24179.2|24159.2|24144.2|24124.2|18
1652984100000|2022-05-19 18:15:00|24164.2|24134.2|24139.2|24114.2|24174.2|24149.2|24134.2|24109.2|20
1652984400000|2022-05-19 18:20:00|24134.2|24109.2|24164.2|24139.2|24174.2|24149.2|24129.2|24109.2|11
1652984700000|2022-05-19 18:25:00|24169.2|24144.2|24149.2|24134.2|24169.2|24144.2|24139.2|24114.2|15
1652985000000|2022-05-19 18:30:00|24146.7|24131.7|24149.2|24134.2|24164.2|24149.2|24134.2|24119.2|16
1652985300000|2022-05-19 18:35:00|24151.7|24136.7|24174.2|24159.2|24196.7|24181.7|24134.2|24119.2|19
1652985600000|2022-05-19 18:40:00|24171.7|24156.7|24171.7|24156.7|24174.2|24159.2|24136.7|24121.7|10
1652985900000|2022-05-19 18:45:00|24174.2|24159.2|24206.7|24191.7|24206.7|24191.7|24159.2|24144.2|20
1652986200000|2022-05-19 18:50:00|24204.2|24189.2|24219.2|24204.2|24226.7|24211.7|24201.7|24186.7|22
1652986500000|2022-05-19 18:55:00|24221.7|24206.7|24224.2|24209.2|24224.2|24209.2|24199.2|24184.2|17
1652986800000|2022-05-19 19:00:00|24221.7|24206.7|24254.2|24239.2|24261.7|24246.7|24214.2|24199.2|48
1652987100000|2022-05-19 19:05:00|24256.7|24241.7|24229.2|24214.2|24266.7|24251.7|24229.2|24214.2|45
1652987400000|2022-05-19 19:10:00|24226.7|24211.7|24216.7|24201.7|24234.2|24219.2|24196.7|24181.7|25
1652987700000|2022-05-19 19:15:00|24211.7|24196.7|24184.2|24169.2|24219.2|24204.2|24169.2|24154.2|31
1652988000000|2022-05-19 19:20:00|24181.7|24166.7|24149.2|24134.2|24186.7|24171.7|24149.2|24134.2|26
1652988300000|2022-05-19 19:25:00|24151.7|24136.7|24139.2|24124.2|24174.2|24159.2|24131.7|24116.7|27
1652988600000|2022-05-19 19:30:00|24136.7|24121.7|24136.7|24121.7|24156.7|24141.7|24129.2|24114.2|50
1652988900000|2022-05-19 19:35:00|24134.2|24119.2|24126.7|24111.7|24146.7|24131.7|24114.2|24099.2|22
1652989200000|2022-05-19 19:40:00|24129.2|24114.2|24169.2|24154.2|24171.7|24156.7|24124.2|24109.2|9
1652989500000|2022-05-19 19:45:00|24166.7|24151.7|24156.7|24141.7|24184.2|24169.2|24141.7|24126.7|9
1652989800000|2022-05-19 19:50:00|24161.7|24146.7|24129.2|24114.2|24164.2|24149.2|24124.2|24109.2|20
1652990100000|2022-05-19 19:55:00|24131.7|24116.7|24134.2|24119.2|24144.2|24129.2|24116.7|24101.7|43
1652990400000|2022-05-19 20:00:00|24153.5|24113.5|24114.3|24074.3|24153.5|24113.5|24090|24050|0
1652990700000|2022-05-19 20:05:00|24115.6|24075.6|24093.6|24053.6|24128|24088|24087|24047|0
1652991000000|2022-05-19 20:10:00|24094.9|24054.9|24119.1|24079.1|24119.1|24079.1|24093.5|24053.5|0
1652991300000|2022-05-19 20:15:00|24117.8|24077.8|24117.8|24077.8|24123.7|24083.7|24104|24064|0
1652991600000|2022-05-19 20:20:00|24117.7|24077.7|24109.9|24069.9|24117.8|24077.8|24107.3|24067.3|0
1652991900000|2022-05-19 20:25:00|24110|24070|24118.5|24078.5|24118.5|24078.5|24098.1|24058.1|0
1652992200000|2022-05-19 20:30:00|24118.4|24078.4|24109.9|24069.9|24125.7|24085.7|24107.3|24067.3|0
1652992500000|2022-05-19 20:35:00|24109.3|24069.3|24109.9|24069.9|24114.5|24074.5|24105.4|24065.4|0
1652992800000|2022-05-19 20:40:00|24108.6|24068.6|24116.5|24076.5|24119.1|24079.1|24104|24064|0
1652993100000|2022-05-19 20:45:00|24116.4|24076.4|24133.5|24093.5|24137.5|24097.5|24112.6|24072.6|0
1652993400000|2022-05-19 20:50:00|24133.6|24093.6|24145.3|24105.3|24146.7|24106.7|24127.6|24087.6|0
1652993700000|2022-05-19 20:55:00|24144|24104|24128.9|24088.9|24146.7|24106.7|24123|24083|0
1652994000000|2022-05-19 21:00:00|24128.3|24088.3|24121.1|24081.1|24128.9|24088.9|24119.1|24079.1|0
1652994600000|2022-05-19 21:10:00|24121.2|24081.2|24123.1|24083.1|24125.7|24085.7|24120.4|24080.4|0
1652994900000|2022-05-19 21:15:00|24123.7|24083.7|24124.4|24084.4|24125|24085|24122.4|24082.4|0
1652995200000|2022-05-19 21:20:00|24124.3|24084.3|24124.4|24084.4|24126.3|24086.3|24123.7|24083.7|0
1652995500000|2022-05-19 21:25:00|24124.3|24084.3|24123.7|24083.7|24125|24085|24123.7|24083.7|0
1652996100000|2022-05-19 21:35:00|24124.4|24084.4|24123.7|24083.7|24124.4|24084.4|24122.4|24082.4|0
1652996400000|2022-05-19 21:40:00|24123.1|24083.1|24126.3|24086.3|24127|24087|24123.1|24083.1|0
1652996700000|2022-05-19 21:45:00|24125.7|24085.7|24125|24085|24125.7|24085.7|24125|24085|0
1652997000000|2022-05-19 21:50:00|24125.7|24085.7|24123.1|24083.1|24125.7|24085.7|24122.4|24082.4|0
1652997300000|2022-05-19 21:55:00|24123.7|24083.7|24122.4|24082.4|24123.7|24083.7|24122.4|24082.4|0
1652997600000|2022-05-19 22:00:00|24122.6|24082.6|24149.9|24109.9|24154.5|24114.5|24122.6|24082.6|0
1652997900000|2022-05-19 22:05:00|24149.3|24109.3|24160.4|24120.4|24168.3|24128.3|24149.3|24109.3|0
1652998200000|2022-05-19 22:10:00|24161.1|24121.1|24163.7|24123.7|24165|24125|24159.8|24119.8|0
1652998500000|2022-05-19 22:15:00|24164.3|24124.3|24168.3|24128.3|24170.9|24130.9|24144|24104|0
1652998800000|2022-05-19 22:20:00|24168.9|24128.9|24168.3|24128.3|24172.9|24132.9|24160.4|24120.4|0
1652999100000|2022-05-19 22:25:00|24167.6|24127.6|24163.1|24123.1|24176.2|24136.2|24161.1|24121.1|0
1652999400000|2022-05-19 22:30:00|24164.4|24124.4|24158.5|24118.5|24169|24129|24142.7|24102.7|0
1652999700000|2022-05-19 22:35:00|24158.4|24118.4|24146|24106|24159.8|24119.8|24142.7|24102.7|0
1653000000000|2022-05-19 22:40:00|24145.4|24105.4|24144.7|24104.7|24149.3|24109.3|24140.8|24100.8|0
1653000300000|2022-05-19 22:45:00|24144.6|24104.6|24146|24106|24146|24106|24138.8|24098.8|0
1653000600000|2022-05-19 22:50:00|24145.4|24105.4|24150.6|24110.6|24151.9|24111.9|24144.7|24104.7|0
1653000900000|2022-05-19 22:55:00|24150.7|24110.7|24149.3|24109.3|24153.9|24113.9|24138.2|24098.2|0
1653001200000|2022-05-19 23:00:00|24150.6|24110.6|24159.1|24119.1|24159.8|24119.8|24144.7|24104.7|0
1653001500000|2022-05-19 23:05:00|24158.5|24118.5|24146|24106|24159.8|24119.8|24146|24106|0
1653001800000|2022-05-19 23:10:00|24146.7|24106.7|24135.5|24095.5|24151.3|24111.3|24130.9|24090.9|0
1653002100000|2022-05-19 23:15:00|24134.2|24094.2|24138.2|24098.2|24138.2|24098.2|24129|24089|0
1653002400000|2022-05-19 23:20:00|24140.1|24100.1|24140.1|24100.1|24142.7|24102.7|24132.2|24092.2|0
1653002700000|2022-05-19 23:25:00|24140.2|24100.2|24158.5|24118.5|24165|24125|24138.2|24098.2|0
1653003000000|2022-05-19 23:30:00|24159.1|24119.1|24163.1|24123.1|24165.7|24125.7|24155.8|24115.8|0
1653003300000|2022-05-19 23:35:00|24163.7|24123.7|24165.7|24125.7|24170.3|24130.3|24161.1|24121.1|0
1653003600000|2022-05-19 23:40:00|24167|24127|24171.6|24131.6|24178.1|24138.1|24164.4|24124.4|0
1653003900000|2022-05-19 23:45:00|24173.5|24133.5|24188.8|24148.8|24188.8|24148.8|24165.7|24125.7|0
1653004200000|2022-05-19 23:50:00|24187.5|24147.5|24187.7|24147.7|24196.7|24156.7|24178.5|24138.5|0
1653004500000|2022-05-19 23:55:00|24187.6|24147.6|24183.1|24143.1|24189|24149|24177.8|24137.8|0
1653004800000|2022-05-20 00:00:00|24183.2|24143.2|24201.4|24161.4|24206.7|24166.7|24183.1|24143.1|0
1653005100000|2022-05-20 00:05:00|24199.5|24159.5|24207.3|24167.3|24217.8|24177.8|24191.6|24151.6|0
1653005400000|2022-05-20 00:10:00|24207.4|24167.4|24209.7|24169.7|24216.3|24176.3|24205.1|24165.1|0
1653005700000|2022-05-20 00:15:00|24209.8|24169.8|24208.9|24168.9|24241.5|24201.5|24208.9|24168.9|0
1653006000000|2022-05-20 00:20:00|24208.8|24168.8|24209|24169|24215.5|24175.5|24202.4|24162.4|0
1653006300000|2022-05-20 00:25:00|24205.9|24165.9|24215.5|24175.5|24215.6|24175.6|24196.1|24156.1|0
1653006600000|2022-05-20 00:30:00|24215.6|24175.6|24241.5|24201.5|24241.5|24201.5|24215.6|24175.6|0
1653006900000|2022-05-20 00:35:00|24241.4|24201.4|24254.3|24214.3|24261|24221|24234.9|24194.9|0
1653007200000|2022-05-20 00:40:00|24254.4|24214.4|24244.7|24204.7|24261|24221|24241.3|24201.3|0
1653007500000|2022-05-20 00:45:00|24244.8|24204.8|24238.2|24198.2|24251.3|24211.3|24234.9|24194.9|0
1653007800000|2022-05-20 00:50:00|24235.1|24195.1|24212.3|24172.3|24241.4|24201.4|24202.5|24162.5|0
1653008100000|2022-05-20 00:55:00|24209.1|24169.1|24212.2|24172.2|24222.1|24182.1|24202.4|24162.4|0
1653008400000|2022-05-20 01:00:00|24209|24169|24209|24169|24215.5|24175.5|24202.4|24162.4|0
1653008700000|2022-05-20 01:05:00|24209.1|24169.1|24228.4|24188.4|24228.4|24188.4|24209|24169|0
1653009000000|2022-05-20 01:10:00|24231.6|24191.6|24241.2|24201.2|24241.4|24201.4|24228.4|24188.4|0
1653009300000|2022-05-20 01:15:00|24241.3|24201.3|24273.8|24233.8|24273.9|24233.9|24234.8|24194.8|0
1653009600000|2022-05-20 01:20:00|24273.7|24233.7|24281.9|24241.9|24288.3|24248.3|24260.8|24220.8|0
1653009900000|2022-05-20 01:25:00|24282|24242|24301.6|24261.6|24301.7|24261.7|24282|24242|0
1653010200000|2022-05-20 01:30:00|24300.1|24260.1|24314.5|24274.5|24321|24281|24294.8|24254.8|0
1653010500000|2022-05-20 01:35:00|24312.1|24272.1|24308|24268|24321|24281|24288.3|24248.3|0
1653010800000|2022-05-20 01:40:00|24311.2|24271.2|24314.4|24274.4|24327.5|24287.5|24307.9|24267.9|0
1653011100000|2022-05-20 01:45:00|24314.7|24274.7|24301.7|24261.7|24314.8|24274.8|24295.3|24255.3|0
1653011400000|2022-05-20 01:50:00|24301.6|24261.6|24314.7|24274.7|24314.8|24274.8|24295.2|24255.2|0
1653011700000|2022-05-20 01:55:00|24314.8|24274.8|24308.1|24268.1|24321.3|24281.3|24308|24268|0
1653012000000|2022-05-20 02:00:00|24307.9|24267.9|24294.8|24254.8|24311.1|24271.1|24291.6|24251.6|0
1653012300000|2022-05-20 02:05:00|24294.9|24254.9|24275.3|24235.3|24301.4|24261.4|24275.3|24235.3|0
1653012600000|2022-05-20 02:10:00|24275.2|24235.2|24252.1|24212.1|24275.2|24235.2|24249|24209|0
1653012900000|2022-05-20 02:15:00|24255.3|24215.3|24275|24235|24281.6|24241.6|24249|24209|0
1653013200000|2022-05-20 02:20:00|24275.1|24235.1|24287.8|24247.8|24294.3|24254.3|24275.1|24235.1|0
1653013500000|2022-05-20 02:25:00|24287.7|24247.7|24294.5|24254.5|24304.1|24264.1|24281.3|24241.3|0
1653013800000|2022-05-20 02:30:00|24294.4|24254.4|24281.3|24241.3|24300.9|24260.9|24274.7|24234.7|0
1653014100000|2022-05-20 02:35:00|24281.4|24241.4|24281.3|24241.3|24284.7|24244.7|24274.9|24234.9|0
1653014400000|2022-05-20 02:40:00|24281.4|24241.4|24288|24248|24288|24248|24274.8|24234.8|0
1653014700000|2022-05-20 02:45:00|24288.1|24248.1|24320.9|24280.9|24320.9|24280.9|24288|24248|0
1653015000000|2022-05-20 02:50:00|24324.1|24284.1|24314.4|24274.4|24324.1|24284.1|24308|24268|0
1653015300000|2022-05-20 02:55:00|24314.5|24274.5|24314.5|24274.5|24320.8|24280.8|24307.8|24267.8|0
1653015600000|2022-05-20 03:00:00|24311.8|24271.8|24301.2|24261.2|24314.2|24274.2|24301.2|24261.2|0
1653015900000|2022-05-20 03:05:00|24301.1|24261.1|24294.7|24254.7|24307.7|24267.7|24294.7|24254.7|0
1653016200000|2022-05-20 03:10:00|24295.9|24255.9|24288.1|24248.1|24297.9|24257.9|24275|24235|0
1653016500000|2022-05-20 03:15:00|24288.1|24248.1|24288.3|24248.3|24294.7|24254.7|24281.8|24241.8|0
1653016800000|2022-05-20 03:20:00|24288.2|24248.2|24295|24255|24295|24255|24288.2|24248.2|0
1653017100000|2022-05-20 03:25:00|24295.1|24255.1|24291.7|24251.7|24301.5|24261.5|24288.5|24248.5|0
1653017400000|2022-05-20 03:30:00|24294.9|24254.9|24288.4|24248.4|24294.9|24254.9|24281.9|24241.9|0
1653017700000|2022-05-20 03:35:00|24288.3|24248.3|24301.6|24261.6|24308.2|24268.2|24288.3|24248.3|0
1653018000000|2022-05-20 03:40:00|24304.8|24264.8|24295|24255|24308|24268|24294.8|24254.8|0
1653018300000|2022-05-20 03:45:00|24294.9|24254.9|24288.4|24248.4|24295.1|24255.1|24288.4|24248.4|0
1653018600000|2022-05-20 03:50:00|24288.3|24248.3|24275.3|24235.3|24288.6|24248.6|24268.7|24228.7|0
1653018900000|2022-05-20 03:55:00|24275.4|24235.4|24281.8|24241.8|24288.3|24248.3|24275.4|24235.4|0
1653019200000|2022-05-20 04:00:00|24281.7|24241.7|24294.9|24254.9|24295|24255|24275.3|24235.3|0
1653019500000|2022-05-20 04:05:00|24295|24255|24294.2|24254.2|24301.4|24261.4|24277.9|24237.9|0
1653019800000|2022-05-20 04:10:00|24291.1|24251.1|24291|24251|24304.2|24264.2|24291|24251|0
1653020100000|2022-05-20 04:15:00|24291.1|24251.1|24304.1|24264.1|24304.1|24264.1|24290.9|24250.9|0
1653020400000|2022-05-20 04:20:00|24304|24264|24310.6|24270.6|24310.7|24270.7|24291|24251|0
1653020700000|2022-05-20 04:25:00|24310.7|24270.7|24323.6|24283.6|24330.2|24290.2|24310.6|24270.6|0
1653021000000|2022-05-20 04:30:00|24320.4|24280.4|24304.2|24264.2|24320.4|24280.4|24301|24261|0
1653021300000|2022-05-20 04:35:00|24304.3|24264.3|24304.2|24264.2|24310.7|24270.7|24297.7|24257.7|0
1653021600000|2022-05-20 04:40:00|24304.3|24264.3|24304.3|24264.3|24310.7|24270.7|24297.7|24257.7|0
1653021900000|2022-05-20 04:45:00|24307.5|24267.5|24297.8|24257.8|24310.8|24270.8|24297.8|24257.8|0
1653022200000|2022-05-20 04:50:00|24297.9|24257.9|24304.3|24264.3|24304.3|24264.3|24291.5|24251.5|0
1653022500000|2022-05-20 04:55:00|24301.1|24261.1|24317.3|24277.3|24317.3|24277.3|24297.9|24257.9|0
1653022800000|2022-05-20 05:00:00|24317.2|24277.2|24291.3|24251.3|24317.4|24277.4|24291.1|24251.1|0
1653023100000|2022-05-20 05:05:00|24291.2|24251.2|24297.7|24257.7|24304.4|24264.4|24291.2|24251.2|0
1653023400000|2022-05-20 05:10:00|24294.5|24254.5|24297.8|24257.8|24304.4|24264.4|24291.3|24251.3|0
1653023700000|2022-05-20 05:15:00|24297.7|24257.7|24294.4|24254.4|24298|24258|24278.1|24238.1|0
1653024000000|2022-05-20 05:20:00|24297.6|24257.6|24291.2|24251.2|24304.3|24264.3|24287.8|24247.8|0
1653024300000|2022-05-20 05:25:00|24291.1|24251.1|24291.3|24251.3|24297.9|24257.9|24284.6|24244.6|0
1653024600000|2022-05-20 05:30:00|24297.7|24257.7|24291.3|24251.3|24297.9|24257.9|24284.8|24244.8|0
1653024900000|2022-05-20 05:35:00|24291.4|24251.4|24297.9|24257.9|24298.1|24258.1|24278.4|24238.4|0
1653025200000|2022-05-20 05:40:00|24298|24258|24291.6|24251.6|24304.6|24264.6|24285.1|24245.1|0
1653025500000|2022-05-20 05:45:00|24291.7|24251.7|24304.3|24264.3|24304.3|24264.3|24284.9|24244.9|0
1653025800000|2022-05-20 05:50:00|24304.2|24264.2|24320.7|24280.7|24330.5|24290.5|24297.8|24257.8|0
1653026100000|2022-05-20 05:55:00|24320.6|24280.6|24298|24258|24320.6|24280.6|24297.9|24257.9|0
1653026400000|2022-05-20 06:00:00|24295|24255|24317.5|24277.5|24327.4|24287.4|24278|24238|81
1653026700000|2022-05-20 06:05:00|24315.1|24275.1|24317.6|24277.6|24324.1|24284.1|24291.5|24251.5|24
1653027000000|2022-05-20 06:10:00|24317.5|24277.5|24324|24284|24343.7|24303.7|24317.5|24277.5|48
1653027300000|2022-05-20 06:15:00|24286.7|24271.7|24284.2|24269.2|24289.2|24274.2|24276.7|24261.7|16
1653027600000|2022-05-20 06:20:00|24281.7|24266.7|24286.7|24271.7|24286.7|24271.7|24269.2|24254.2|13
1653027900000|2022-05-20 06:25:00|24284.2|24269.2|24259.2|24244.2|24284.2|24269.2|24256.7|24241.7|26
1653028200000|2022-05-20 06:30:00|24284.6|24244.6|24284.7|24244.7|24291.2|24251.2|24271.5|24231.5|21
1653028500000|2022-05-20 06:35:00|24286|24246|24278.2|24238.2|24297.7|24257.7|24271.6|24231.6|18
1653028800000|2022-05-20 06:40:00|24278.1|24238.1|24284.8|24244.8|24297.7|24257.7|24271.6|24231.6|27
1653029100000|2022-05-20 06:45:00|24286|24246|24271.6|24231.6|24291.3|24251.3|24265.1|24225.1|79
1653029400000|2022-05-20 06:50:00|24271.7|24231.7|24252|24212|24271.7|24231.7|24252|24212|54
1653029700000|2022-05-20 06:55:00|24250.8|24210.8|24278.2|24238.2|24278.2|24238.2|24245.5|24205.5|215
1653030000000|2022-05-20 07:00:00|24224.2|24209.2|24201.7|24186.7|24251.7|24236.7|24201.7|24186.7|732
1653030300000|2022-05-20 07:05:00|24204.2|24189.2|24196.7|24181.7|24226.7|24211.7|24186.7|24171.7|407
1653030600000|2022-05-20 07:10:00|24199.2|24184.2|24246.7|24231.7|24261.7|24246.7|24199.2|24184.2|327
1653030900000|2022-05-20 07:15:00|24244.2|24229.2|24261.7|24246.7|24281.7|24266.7|24244.2|24229.2|325
1653031200000|2022-05-20 07:20:00|24264.2|24249.2|24274.2|24259.2|24281.7|24266.7|24251.7|24236.7|215
1653031500000|2022-05-20 07:25:00|24271.7|24256.7|24281.7|24266.7|24286.7|24271.7|24261.7|24246.7|206
1653031800000|2022-05-20 07:30:00|24279.2|24264.2|24336.7|24321.7|24336.7|24321.7|24266.7|24251.7|288
1653032100000|2022-05-20 07:35:00|24331.7|24316.7|24351.7|24336.7|24369.2|24354.2|24326.7|24311.7|320
1653032400000|2022-05-20 07:40:00|24352.6|24337.6|24357.6|24342.6|24372.6|24357.6|24347.6|24332.6|182
1653032700000|2022-05-20 07:45:00|24355.1|24340.1|24362.6|24347.6|24365.1|24350.1|24347.6|24332.6|140
1653033000000|2022-05-20 07:50:00|24360.1|24345.1|24375.1|24360.1|24377.6|24362.6|24352.6|24337.6|94
1653033300000|2022-05-20 07:55:00|24372.6|24357.6|24357.6|24342.6|24377.6|24362.6|24357.6|24342.6|132
1653033600000|2022-05-20 08:00:00|24360.1|24345.1|24330.1|24315.1|24362.6|24347.6|24317.6|24302.6|164
1653033900000|2022-05-20 08:05:00|24332.6|24317.6|24360.1|24345.1|24367.6|24352.6|24332.6|24317.6|123
1653034200000|2022-05-20 08:10:00|24362.6|24347.6|24347.6|24332.6|24370.1|24355.1|24342.6|24327.6|142
1653034500000|2022-05-20 08:15:00|24350.1|24335.1|24342.6|24327.6|24357.6|24342.6|24332.6|24317.6|124
1653034800000|2022-05-20 08:20:00|24337.6|24322.6|24352.6|24337.6|24357.6|24342.6|24332.6|24317.6|240
1653035100000|2022-05-20 08:25:00|24355.1|24340.1|24367.6|24352.6|24367.6|24352.6|24352.6|24337.6|95
1653035400000|2022-05-20 08:30:00|24372.6|24357.6|24412.6|24397.6|24412.6|24397.6|24367.6|24352.6|440
1653035700000|2022-05-20 08:35:00|24407.6|24392.6|24422.6|24407.6|24422.6|24407.6|24402.6|24387.6|144
1653036000000|2022-05-20 08:40:00|24425.1|24410.1|24452.6|24437.6|24455.1|24440.1|24422.6|24407.6|195
1653036300000|2022-05-20 08:45:00|24455.1|24440.1|24437.6|24422.6|24467.6|24452.6|24427.6|24412.6|200
1653036600000|2022-05-20 08:50:00|24440.1|24425.1|24457.6|24442.6|24462.6|24447.6|24437.6|24422.6|112
1653036900000|2022-05-20 08:55:00|24460.1|24445.1|24472.6|24457.6|24477.6|24462.6|24447.6|24432.6|157
1653037200000|2022-05-20 09:00:00|24470.1|24455.1|24502.6|24487.6|24502.6|24487.6|24462.6|24447.6|260
1653037500000|2022-05-20 09:05:00|24497.6|24482.6|24522.6|24507.6|24527.6|24512.6|24497.6|24482.6|200
1653037800000|2022-05-20 09:10:00|24525.1|24510.1|24532.6|24517.6|24537.6|24522.6|24515.1|24500.1|260
1653038100000|2022-05-20 09:15:00|24535.1|24520.1|24532.6|24517.6|24542.6|24527.6|24527.6|24512.6|208
1653038400000|2022-05-20 09:20:00|24530.1|24515.1|24522.6|24507.6|24542.6|24527.6|24512.6|24497.6|252
1653038700000|2022-05-20 09:25:00|24527.6|24512.6|24545.1|24530.1|24550.1|24535.1|24527.6|24512.6|163
1653039000000|2022-05-20 09:30:00|24542.6|24527.6|24532.6|24517.6|24547.6|24532.6|24532.6|24517.6|158
1653039300000|2022-05-20 09:35:00|24535.1|24520.1|24522.6|24507.6|24537.6|24522.6|24512.6|24497.6|175
1653039600000|2022-05-20 09:40:00|24527.6|24512.6|24492.6|24477.6|24527.6|24512.6|24487.6|24472.6|180
1653039900000|2022-05-20 09:45:00|24497.6|24482.6|24522.6|24507.6|24522.6|24507.6|24495.1|24480.1|106
1653040200000|2022-05-20 09:50:00|24527.6|24512.6|24545.1|24530.1|24547.6|24532.6|24525.1|24510.1|177
1653040500000|2022-05-20 09:55:00|24542.6|24527.6|24532.6|24517.6|24547.6|24532.6|24532.6|24517.6|136
1653040800000|2022-05-20 10:00:00|24527.6|24512.6|24525.1|24510.1|24532.6|24517.6|24517.6|24502.6|113
1653041100000|2022-05-20 10:05:00|24522.6|24507.6|24527.6|24512.6|24530.1|24515.1|24517.6|24502.6|139
1653041400000|2022-05-20 10:10:00|24522.6|24507.6|24515.1|24500.1|24525.1|24510.1|24507.6|24492.6|95
1653041700000|2022-05-20 10:15:00|24512.6|24497.6|24502.6|24487.6|24517.6|24502.6|24487.6|24472.6|177
1653042000000|2022-05-20 10:20:00|24505.1|24490.1|24517.6|24502.6|24517.6|24502.6|24502.6|24487.6|108
1653042300000|2022-05-20 10:25:00|24520.1|24505.1|24535.1|24520.1|24540.1|24525.1|24517.6|24502.6|70
1653042600000|2022-05-20 10:30:00|24532.6|24517.6|24537.6|24522.6|24542.6|24527.6|24532.6|24517.6|94
1653042900000|2022-05-20 10:35:00|24540.1|24525.1|24552.6|24537.6|24552.6|24537.6|24535.1|24520.1|67
1653043200000|2022-05-20 10:40:00|24550.1|24535.1|24535.1|24520.1|24557.6|24542.6|24532.6|24517.6|99
1653043500000|2022-05-20 10:45:00|24537.6|24522.6|24542.6|24527.6|24547.6|24532.6|24522.6|24507.6|106
1653043800000|2022-05-20 10:50:00|24547.6|24532.6|24530.1|24515.1|24552.6|24537.6|24522.6|24507.6|57
1653044100000|2022-05-20 10:55:00|24527.6|24512.6|24542.6|24527.6|24550.1|24535.1|24527.6|24512.6|71
1653044400000|2022-05-20 11:00:00|24547.6|24532.6|24537.6|24522.6|24547.6|24532.6|24522.6|24507.6|128
1653044700000|2022-05-20 11:05:00|24535.1|24520.1|24492.6|24477.6|24535.1|24520.1|24492.6|24477.6|215
1653045000000|2022-05-20 11:10:00|24490.1|24475.1|24507.6|24492.6|24507.6|24492.6|24490.1|24475.1|94
1653045300000|2022-05-20 11:15:00|24510.1|24495.1|24517.6|24502.6|24522.6|24507.6|24507.6|24492.6|86
1653045600000|2022-05-20 11:20:00|24522.6|24507.6|24525.1|24510.1|24527.6|24512.6|24517.6|24502.6|59
1653045900000|2022-05-20 11:25:00|24522.6|24507.6|24517.6|24502.6|24527.6|24512.6|24512.6|24497.6|50
1653046200000|2022-05-20 11:30:00|24522.6|24507.6|24512.6|24497.6|24522.6|24507.6|24502.6|24487.6|54
1653046500000|2022-05-20 11:35:00|24507.6|24492.6|24495.1|24480.1|24512.6|24497.6|24492.6|24477.6|83
1653046800000|2022-05-20 11:40:00|24492.6|24477.6|24487.6|24472.6|24495.1|24480.1|24482.6|24467.6|69
1653047100000|2022-05-20 11:45:00|24490.1|24475.1|24502.6|24487.6|24502.6|24487.6|24487.6|24472.6|70
1653047400000|2022-05-20 11:50:00|24500.1|24485.1|24522.6|24507.6|24525.1|24510.1|24497.6|24482.6|66
1653047700000|2022-05-20 11:55:00|24525.1|24510.1|24512.6|24497.6|24535.1|24520.1|24512.6|24497.6|120
1653048000000|2022-05-20 12:00:00|24561.4|24521.4|24567.7|24527.7|24580.8|24540.8|24561.2|24521.2|113
1653048300000|2022-05-20 12:05:00|24567.8|24527.8|24561.3|24521.3|24574.5|24534.5|24561.2|24521.2|52
1653048600000|2022-05-20 12:10:00|24561.4|24521.4|24541.7|24501.7|24561.4|24521.4|24541.6|24501.6|89
1653048900000|2022-05-20 12:15:00|24541.8|24501.8|24541.7|24501.7|24554.7|24514.7|24541.6|24501.6|82
1653049200000|2022-05-20 12:20:00|24541.8|24501.8|24548|24508|24554.9|24514.9|24541.6|24501.6|60
1653049500000|2022-05-20 12:25:00|24548.1|24508.1|24542.1|24502.1|24554.6|24514.6|24535.4|24495.4|80
1653049800000|2022-05-20 12:30:00|24490.1|24475.1|24467.6|24452.6|24492.6|24477.6|24462.6|24447.6|84
1653050100000|2022-05-20 12:35:00|24462.6|24447.6|24472.6|24457.6|24487.6|24472.6|24462.6|24447.6|107
1653050400000|2022-05-20 12:40:00|24467.6|24452.6|24455.1|24440.1|24472.6|24457.6|24452.6|24437.6|103
1653050700000|2022-05-20 12:45:00|24457.6|24442.6|24432.6|24417.6|24457.6|24442.6|24427.6|24412.6|127
1653051000000|2022-05-20 12:50:00|24427.6|24412.6|24402.6|24387.6|24432.6|24417.6|24397.6|24382.6|223
1653051300000|2022-05-20 12:55:00|24397.6|24382.6|24427.6|24412.6|24430.1|24415.1|24392.6|24377.6|163
1653051600000|2022-05-20 13:00:00|24490.4|24450.4|24490.4|24450.4|24503.3|24463.3|24483.7|24443.7|117
1653051900000|2022-05-20 13:05:00|24490.5|24450.5|24483.6|24443.6|24490.5|24450.5|24477.5|24437.5|104
1653052200000|2022-05-20 13:10:00|24489.9|24449.9|24496.8|24456.8|24503.3|24463.3|24483.5|24443.5|144
1653052500000|2022-05-20 13:15:00|24496.7|24456.7|24502.9|24462.9|24503.3|24463.3|24490|24450|124
1653052800000|2022-05-20 13:20:00|24502.8|24462.8|24509.6|24469.6|24512.9|24472.9|24502.7|24462.7|82
1653053100000|2022-05-20 13:25:00|24509.8|24469.8|24490.2|24450.2|24529.7|24489.7|24490.2|24450.2|158
1653053400000|2022-05-20 13:30:00|24490.3|24450.3|24470.2|24430.2|24503.6|24463.6|24457.2|24417.2|258
1653053700000|2022-05-20 13:35:00|24470.3|24430.3|24483.2|24443.2|24490|24450|24423.6|24383.6|434
1653054000000|2022-05-20 13:40:00|24483.1|24443.1|24497.1|24457.1|24504|24464|24463.3|24423.3|165
1653054300000|2022-05-20 13:45:00|24497.3|24457.3|24425.2|24385.2|24510.3|24470.3|24424.5|24384.5|177
1653054600000|2022-05-20 13:50:00|24425.3|24385.3|24464.1|24424.1|24471|24431|24425.1|24385.1|271
1653054900000|2022-05-20 13:55:00|24464.2|24424.2|24463.8|24423.8|24470.5|24430.5|24437.3|24397.3|124
1653055200000|2022-05-20 14:00:00|24463.9|24423.9|24437.8|24397.8|24470.6|24430.6|24417.9|24377.9|184
1653055500000|2022-05-20 14:05:00|24444.2|24404.2|24383.5|24343.5|24450.4|24410.4|24383|24343|315
1653055800000|2022-05-20 14:10:00|24383.4|24343.4|24408.9|24368.9|24408.9|24368.9|24376.4|24336.4|269
1653056100000|2022-05-20 14:15:00|24409|24369|24402.7|24362.7|24435.4|24395.4|24402.2|24362.2|235
1653056400000|2022-05-20 14:20:00|24402.6|24362.6|24376.8|24336.8|24409.2|24369.2|24356.7|24316.7|174
1653056700000|2022-05-20 14:25:00|24376.9|24336.9|24397|24357|24403.9|24363.9|24350.9|24310.9|215
1653057000000|2022-05-20 14:30:00|24396.9|24356.9|24370.5|24330.5|24403.5|24363.5|24364.1|24324.1|206
1653057300000|2022-05-20 14:35:00|24370.4|24330.4|24331.8|24291.8|24370.6|24330.6|24324.9|24284.9|313
1653057600000|2022-05-20 14:40:00|24331.7|24291.7|24358.1|24318.1|24371.2|24331.2|24325.1|24285.1|177
1653057900000|2022-05-20 14:45:00|24358.2|24318.2|24299.4|24259.4|24364.8|24324.8|24292.9|24252.9|222
1653058200000|2022-05-20 14:50:00|24299.5|24259.5|24252.3|24212.3|24306.1|24266.1|24246.3|24206.3|346
1653058500000|2022-05-20 14:55:00|24252.4|24212.4|24187.1|24147.1|24259.1|24219.1|24180.6|24140.6|323
1653058800000|2022-05-20 15:00:00|24187|24147|24225.2|24185.2|24238.1|24198.1|24180.5|24140.5|274
1653059100000|2022-05-20 15:05:00|24225.3|24185.3|24204.7|24164.7|24231.7|24191.7|24179.7|24139.7|257
1653059400000|2022-05-20 15:10:00|24204.8|24164.8|24210.6|24170.6|24210.7|24170.7|24171.2|24131.2|212
1653059700000|2022-05-20 15:15:00|24210.5|24170.5|24171.1|24131.1|24210.6|24170.6|24154.8|24114.8|244
1653060000000|2022-05-20 15:20:00|24171.2|24131.2|24157.7|24117.7|24177.6|24137.6|24157.6|24117.6|160
1653060300000|2022-05-20 15:25:00|24157.6|24117.6|24210.4|24170.4|24217.4|24177.4|24157.5|24117.5|396
1653060600000|2022-05-20 15:30:00|24216.7|24176.7|24230.6|24190.6|24262.9|24222.9|24198.3|24158.3|600
1653060900000|2022-05-20 15:35:00|24230.5|24190.5|24165.3|24125.3|24230.5|24190.5|24152.1|24112.1|424
1653061200000|2022-05-20 15:40:00|24165.4|24125.4|24152.2|24112.2|24205.1|24165.1|24152.2|24112.2|213
1653061500000|2022-05-20 15:45:00|24152.1|24112.1|24185.4|24145.4|24185.7|24145.7|24152.1|24112.1|70
1653061800000|2022-05-20 15:50:00|24185.5|24145.5|24178.5|24138.5|24218.2|24178.2|24171.7|24131.7|53
1653062100000|2022-05-20 15:55:00|24184.9|24144.9|24158.9|24118.9|24198.5|24158.5|24158.8|24118.8|40
1653062400000|2022-05-20 16:00:00|24159|24119|24139.2|24099.2|24159.3|24119.3|24126.1|24086.1|59
1653062700000|2022-05-20 16:05:00|24139.3|24099.3|24091.8|24051.8|24165.2|24125.2|24091.8|24051.8|38
1653063000000|2022-05-20 16:10:00|24091.9|24051.9|24117.9|24077.9|24124.7|24084.7|24068.1|24028.1|94
1653063300000|2022-05-20 16:15:00|24118|24078|24097.9|24057.9|24118|24078|24091.3|24051.3|37
1653063600000|2022-05-20 16:20:00|24097.8|24057.8|24150|24110|24150.2|24110.2|24091.3|24051.3|43
1653063900000|2022-05-20 16:25:00|24149.9|24109.9|24117.4|24077.4|24150|24110|24110.4|24070.4|22
1653064200000|2022-05-20 16:30:00|24117.5|24077.5|24103.7|24063.7|24137.2|24097.2|24103.7|24063.7|34
1653064500000|2022-05-20 16:35:00|24097.4|24057.4|24070.9|24030.9|24103.9|24063.9|24064|24024|37
1653064800000|2022-05-20 16:40:00|24070.8|24030.8|24037.4|23997.4|24070.9|24030.9|24037.4|23997.4|80
1653065100000|2022-05-20 16:45:00|23582.4|23562.4|23612.4|23592.4|23612.4|23597.4|23562.4|23542.4|79
1653065400000|2022-05-20 16:50:00|23617.4|23587.4|23572.4|23552.4|23617.4|23592.4|23562.4|23542.4|58
1653065700000|2022-05-20 16:55:00|23577.4|23557.4|23592.4|23572.4|23612.4|23587.4|23567.4|23547.4|29
1653066000000|2022-05-20 17:00:00|24051|24011|24030.8|23990.8|24057.5|24017.5|24004.8|23964.8|45
1653066300000|2022-05-20 17:05:00|24030.9|23990.9|24010.5|23970.5|24051|24011|24003.8|23963.8|20
1653066600000|2022-05-20 17:10:00|24010.6|23970.6|24010.6|23970.6|24023.6|23983.6|23997|23957|14
1653066900000|2022-05-20 17:15:00|24010.5|23970.5|23990.5|23950.5|24017.2|23977.2|23990.5|23950.5|47
1653067200000|2022-05-20 17:20:00|23990.6|23950.6|23983.8|23943.8|24010.4|23970.4|23977.2|23937.2|70
1653067500000|2022-05-20 17:25:00|23983.7|23943.7|23970.4|23930.4|23990.5|23950.5|23963.9|23923.9|37
1653067800000|2022-05-20 17:30:00|23970.3|23930.3|24069.8|24029.8|24070|24030|23963.8|23923.8|38
1653068100000|2022-05-20 17:35:00|24069.9|24029.9|24056.6|24016.6|24083.4|24043.4|24043.1|24003.1|21
1653068400000|2022-05-20 17:40:00|24056.8|24016.8|24076.3|24036.3|24083.2|24043.2|24043|24003|73
1653068700000|2022-05-20 17:45:00|24076.4|24036.4|24083|24043|24109.7|24069.7|24062.9|24022.9|77
1653069000000|2022-05-20 17:50:00|24076.7|24036.7|24096.6|24056.6|24116.7|24076.7|24056.6|24016.6|31
1653069300000|2022-05-20 17:55:00|24096.7|24056.7|24102.8|24062.8|24116.4|24076.4|24089.5|24049.5|22
1653069600000|2022-05-20 18:00:00|24102.9|24062.9|24089.4|24049.4|24109.8|24069.8|24070|24030|43
1653069900000|2022-05-20 18:05:00|24089.5|24049.5|24076|24036|24089.6|24049.6|24049.3|24009.3|41
1653070200000|2022-05-20 18:10:00|24076.1|24036.1|24063|24023|24089.6|24049.6|24056.3|24016.3|7
1653070500000|2022-05-20 18:15:00|24062.9|24022.9|24055.6|24015.6|24076.4|24036.4|24029.4|23989.4|61
1653070800000|2022-05-20 18:20:00|24055.7|24015.7|24049.4|24009.4|24069.4|24029.4|24035.6|23995.6|27
1653071100000|2022-05-20 18:25:00|24049.3|24009.3|24056.2|24016.2|24063|24023|24036.2|23996.2|15
1653071400000|2022-05-20 18:30:00|24056.1|24016.1|24022.9|23982.9|24069.7|24029.7|24009.9|23969.9|44
1653071700000|2022-05-20 18:35:00|24022.8|23982.8|24036.3|23996.3|24056.2|24016.2|24019.6|23979.6|6
1653072000000|2022-05-20 18:40:00|24036.2|23996.2|24095.7|24055.7|24096|24056|24029.7|23989.7|16
1653072300000|2022-05-20 18:45:00|24095.8|24055.8|24102.4|24062.4|24109.1|24069.1|24062.6|24022.6|75
1653072600000|2022-05-20 18:50:00|24102.5|24062.5|24135.8|24095.8|24165.7|24125.7|24089|24049|92
1653072900000|2022-05-20 18:55:00|24135.7|24095.7|24109.2|24069.2|24149.1|24109.1|24109.2|24069.2|46
1653073200000|2022-05-20 19:00:00|24109.3|24069.3|24092.3|24052.3|24135.8|24095.8|24079|24039|33
1653073500000|2022-05-20 19:05:00|24089.1|24049.1|24075.8|24035.8|24102.3|24062.3|24065.7|24025.7|18
1653073800000|2022-05-20 19:10:00|24075.9|24035.9|24069.6|24029.6|24082.5|24042.5|24056.1|24016.1|25
1653074100000|2022-05-20 19:15:00|24069.7|24029.7|24102.7|24062.7|24116.1|24076.1|24069.6|24029.6|19
1653074400000|2022-05-20 19:20:00|24102.8|24062.8|24115.9|24075.9|24136.1|24096.1|24095.8|24055.8|32
1653074700000|2022-05-20 19:25:00|24116|24076|24169.7|24129.7|24176|24136|24102.7|24062.7|70
1653075000000|2022-05-20 19:30:00|24169.8|24129.8|24203.2|24163.2|24210|24170|24136.4|24096.4|45
1653075300000|2022-05-20 19:35:00|24203.1|24163.1|24236.8|24196.8|24251|24211|24189.8|24149.8|80
1653075600000|2022-05-20 19:40:00|24236.6|24196.6|24283.4|24243.4|24310.6|24270.6|24230.3|24190.3|78
1653075900000|2022-05-20 19:45:00|24283.5|24243.5|24302.9|24262.9|24303.3|24263.3|24249.5|24209.5|77
1653076200000|2022-05-20 19:50:00|24303.4|24263.4|24291.5|24251.5|24336.7|24296.7|24270.6|24230.6|72
1653076500000|2022-05-20 19:55:00|24297.8|24257.8|24299.1|24259.1|24311.8|24271.8|24271.4|24231.4|46
1653076800000|2022-05-20 20:00:00|23810.1|23770.1|23806.4|23766.4|23835.1|23795.1|23790.8|23750.8|0
1653077100000|2022-05-20 20:05:00|23807.7|23767.7|23768.6|23728.6|23812.3|23772.3|23760.8|23720.8|0
1653077400000|2022-05-20 20:10:00|23768.7|23728.7|23794|23754|23795.3|23755.3|23750.4|23710.4|0
1653077700000|2022-05-20 20:15:00|23795.3|23755.3|23831.1|23791.1|23835.6|23795.6|23794|23754|0
1653078000000|2022-05-20 20:20:00|23832.4|23792.4|23816.1|23776.1|23835.6|23795.6|23809.6|23769.6|0
1653078300000|2022-05-20 20:25:00|23817.4|23777.4|23803.2|23763.2|23819.4|23779.4|23797.4|23757.4|0
1653078600000|2022-05-20 20:30:00|23802|23762|23806.5|23766.5|23818.3|23778.3|23802|23762|0
1653078900000|2022-05-20 20:35:00|23805.2|23765.2|23815.7|23775.7|23820.2|23780.2|23800|23760|0
1653079200000|2022-05-20 20:40:00|23815.8|23775.8|23835.2|23795.2|23835.2|23795.2|23815.8|23775.8|0
1653079500000|2022-05-20 20:45:00|23833.9|23793.9|23835.2|23795.2|23838.5|23798.5|23827.4|23787.4|0
1653079800000|2022-05-20 20:50:00|23833.9|23793.9|23788|23748|23836.5|23796.5|23788|23748|0
1653080100000|2022-05-20 20:55:00|23786.7|23746.7|23788|23748|23791.3|23751.3|23780.8|23740.8|0
1653080400000|2022-05-20 21:00:00|23788.2|23748.2|23788.2|23748.2|23788.2|23748.2|23788.2|23748.2|0
1653256800000|2022-05-22 22:00:00|23910.1|23870.1|23935.1|23895.1|23946.8|23906.8|23897.7|23857.7|0
1653257100000|2022-05-22 22:05:00|23934.5|23894.5|23931.2|23891.2|23939|23899|23912.9|23872.9|0
1653257400000|2022-05-22 22:10:00|23931.8|23891.8|23950.1|23910.1|23953.3|23913.3|23931.2|23891.2|0
1653257700000|2022-05-22 22:15:00|23950|23910|23940.5|23900.5|23954|23914|23932.5|23892.5|0
1653258000000|2022-05-22 22:20:00|23941.2|23901.2|23926.1|23886.1|23941.2|23901.2|23912.5|23872.5|0
1653258300000|2022-05-22 22:25:00|23925.5|23885.5|23910.7|23870.7|23925.5|23885.5|23889.2|23849.2|0
1653258600000|2022-05-22 22:30:00|23910.8|23870.8|23897|23857|23919.9|23879.9|23891.2|23851.2|0
1653258900000|2022-05-22 22:35:00|23897.1|23857.1|23934.2|23894.2|23934.2|23894.2|23895.7|23855.7|0
1653259200000|2022-05-22 22:40:00|23934.9|23894.9|23908.9|23868.9|23934.9|23894.9|23907.7|23867.7|0
1653259500000|2022-05-22 22:45:00|23907.7|23867.7|23925.9|23885.9|23938.3|23898.3|23907.7|23867.7|0
1653259800000|2022-05-22 22:50:00|23925.3|23885.3|23935|23895|23944.2|23904.2|23925.3|23885.3|0
1653260100000|2022-05-22 22:55:00|23934.4|23894.4|23936.4|23896.4|23939.6|23899.6|23930.5|23890.5|0
1653260400000|2022-05-22 23:00:00|23938.3|23898.3|23948.7|23908.7|23957.9|23917.9|23938.3|23898.3|0
1653260700000|2022-05-22 23:05:00|23948.1|23908.1|23952.2|23912.2|23962.4|23922.4|23945.5|23905.5|0
1653261000000|2022-05-22 23:10:00|23952.9|23912.9|23966.6|23926.6|23971.1|23931.1|23950.9|23910.9|0
1653261300000|2022-05-22 23:15:00|23967.8|23927.8|23955.5|23915.5|23974.4|23934.4|23954.8|23914.8|0
1653261600000|2022-05-22 23:20:00|23956.1|23916.1|23962|23922|23965.2|23925.2|23952.9|23912.9|0
1653261900000|2022-05-22 23:25:00|23963.9|23923.9|23984.2|23944.2|23994.6|23954.6|23963.9|23923.9|0
1653262200000|2022-05-22 23:30:00|23984.1|23944.1|23972.5|23932.5|23986.1|23946.1|23972.5|23932.5|0
1653262500000|2022-05-22 23:35:00|23973.1|23933.1|23977|23937|23989.4|23949.4|23969.2|23929.2|0
1653262800000|2022-05-22 23:40:00|23976.4|23936.4|23967.9|23927.9|23977.7|23937.7|23964|23924|0
1653263100000|2022-05-22 23:45:00|23968.5|23928.5|23976.4|23936.4|23990.7|23950.7|23967.9|23927.9|0
1653263400000|2022-05-22 23:50:00|23976.3|23936.3|23971.1|23931.1|23988.1|23948.1|23971.1|23931.1|0
1653263700000|2022-05-22 23:55:00|23971.2|23931.2|23974|23934|23984.8|23944.8|23969.4|23929.4|0
1653264000000|2022-05-23 00:00:00|23973.9|23933.9|23948.5|23908.5|23977.2|23937.2|23946.6|23906.6|0
1653264300000|2022-05-23 00:05:00|23948.6|23908.6|23951.1|23911.1|23955.7|23915.7|23940.1|23900.1|0
1653264600000|2022-05-23 00:10:00|23949.9|23909.9|23963.1|23923.1|23977.2|23937.2|23940.1|23900.1|0
1653264900000|2022-05-23 00:15:00|23962.4|23922.4|24009.5|23969.5|24016|23976|23945.2|23905.2|0
1653265200000|2022-05-23 00:20:00|24012.7|23972.7|24003.1|23963.1|24012.7|23972.7|23990.1|23950.1|0
1653265500000|2022-05-23 00:25:00|24003|23963|24009.4|23969.4|24016|23976|24002.9|23962.9|0
1653265800000|2022-05-23 00:30:00|24009.3|23969.3|24009.5|23969.5|24022.2|23982.2|23996.7|23956.7|0
1653266100000|2022-05-23 00:35:00|24009.4|23969.4|23996.5|23956.5|24015.9|23975.9|23996.4|23956.4|0
1653266400000|2022-05-23 00:40:00|23996.4|23956.4|24009.6|23969.6|24009.6|23969.6|23990.1|23950.1|0
1653266700000|2022-05-23 00:45:00|24012.8|23972.8|24009.4|23969.4|24016|23976|24009.4|23969.4|0
1653267000000|2022-05-23 00:50:00|24009.5|23969.5|24006.2|23966.2|24009.5|23969.5|23996.6|23956.6|0
1653267300000|2022-05-23 00:55:00|24009.4|23969.4|24003|23963|24015.7|23975.7|23996.4|23956.4|0
1653267600000|2022-05-23 01:00:00|24002.9|23962.9|24015.4|23975.4|24021.8|23981.8|23999.8|23959.8|0
1653267900000|2022-05-23 01:05:00|24015.5|23975.5|24008.9|23968.9|24028.2|23988.2|23996|23956|0
1653268200000|2022-05-23 01:10:00|24008.8|23968.8|24021.9|23981.9|24034.7|23994.7|24008.8|23968.8|0
1653268500000|2022-05-23 01:15:00|24021.8|23981.8|23989.7|23949.7|24022|23982|23983.4|23943.4|0
1653268800000|2022-05-23 01:20:00|23989.8|23949.8|24009|23969|24015.4|23975.4|23989.8|23949.8|0
1653269100000|2022-05-23 01:25:00|24015.3|23975.3|24018.8|23978.8|24028.4|23988.4|24012.1|23972.1|0
1653269400000|2022-05-23 01:30:00|24015.6|23975.6|23977.1|23937.1|24021.9|23981.9|23977.1|23937.1|0
1653269700000|2022-05-23 01:35:00|23976.8|23936.8|23996|23956|23996|23956|23964.1|23924.1|0
1653270000000|2022-05-23 01:40:00|23996.1|23956.1|23976.8|23936.8|23996.1|23956.1|23963.9|23923.9|0
1653270300000|2022-05-23 01:45:00|23976.7|23936.7|23964|23924|23976.8|23936.8|23957.6|23917.6|0
1653270600000|2022-05-23 01:50:00|23964.1|23924.1|23957.5|23917.5|23970.4|23930.4|23957.4|23917.4|0
1653270900000|2022-05-23 01:55:00|23957.4|23917.4|23957.4|23917.4|23963.8|23923.8|23950.9|23910.9|0
1653271200000|2022-05-23 02:00:00|23957.3|23917.3|23918.4|23878.4|23970.2|23930.2|23912|23872|0
1653271500000|2022-05-23 02:05:00|23918.5|23878.5|23911.8|23871.8|23924.9|23884.9|23905.4|23865.4|0
1653271800000|2022-05-23 02:10:00|23911.9|23871.9|23905|23865|23924.7|23884.7|23905|23865|0
1653272100000|2022-05-23 02:15:00|23905.1|23865.1|23905|23865|23908.4|23868.4|23885.4|23845.4|0
1653272400000|2022-05-23 02:20:00|23904.9|23864.9|23917.9|23877.9|23918|23878|23892.1|23852.1|0
1653272700000|2022-05-23 02:25:00|23917.8|23877.8|23917.8|23877.8|23924.4|23884.4|23911.4|23871.4|0
1653273000000|2022-05-23 02:30:00|23914.6|23874.6|23917.9|23877.9|23917.9|23877.9|23904.8|23864.8|0
1653273300000|2022-05-23 02:35:00|23918|23878|23924.6|23884.6|23937.3|23897.3|23918|23878|0
1653273600000|2022-05-23 02:40:00|23927.7|23887.7|23918.1|23878.1|23931|23891|23918|23878|0
1653273900000|2022-05-23 02:45:00|23918|23878|23924.4|23884.4|23924.6|23884.6|23917.8|23877.8|0
1653274200000|2022-05-23 02:50:00|23924.3|23884.3|23924.3|23884.3|23924.4|23884.4|23911.4|23871.4|0
1653274500000|2022-05-23 02:55:00|23924.4|23884.4|23930.6|23890.6|23930.7|23890.7|23924.2|23884.2|0
1653274800000|2022-05-23 03:00:00|23930.7|23890.7|23963.1|23923.1|23963.1|23923.1|23930.7|23890.7|0
1653275100000|2022-05-23 03:05:00|23963.2|23923.2|23956.9|23916.9|23963.3|23923.3|23950.4|23910.4|0
1653275400000|2022-05-23 03:10:00|23953.7|23913.7|23953.6|23913.6|23960.2|23920.2|23950.4|23910.4|0
1653275700000|2022-05-23 03:15:00|23950.5|23910.5|23937.7|23897.7|23957|23917|23937.5|23897.5|0
1653276000000|2022-05-23 03:20:00|23937.6|23897.6|23924.5|23884.5|23937.8|23897.8|23924.4|23884.4|0
1653276300000|2022-05-23 03:25:00|23924.4|23884.4|23917.9|23877.9|23930.9|23890.9|23914.8|23874.8|0
1653276600000|2022-05-23 03:30:00|23918|23878|23924.3|23884.3|23930.8|23890.8|23911.2|23871.2|0
1653276900000|2022-05-23 03:35:00|23924.2|23884.2|23917.8|23877.8|23930.7|23890.7|23914.6|23874.6|0
1653277200000|2022-05-23 03:40:00|23917.7|23877.7|23924.3|23884.3|23930.7|23890.7|23911.4|23871.4|0
1653277500000|2022-05-23 03:45:00|23924.4|23884.4|23930.8|23890.8|23934|23894|23924.3|23884.3|0
1653277800000|2022-05-23 03:50:00|23930.7|23890.7|23943.7|23903.7|23943.7|23903.7|23930.7|23890.7|0
1653278100000|2022-05-23 03:55:00|23943.6|23903.6|23943.6|23903.6|23950.1|23910.1|23943.6|23903.6|0
1653278400000|2022-05-23 04:00:00|23949.9|23909.9|23956.3|23916.3|23956.4|23916.4|23949.9|23909.9|0
1653278700000|2022-05-23 04:05:00|23956.4|23916.4|23956.4|23916.4|23956.4|23916.4|23956.3|23916.3|0
1653279000000|2022-05-23 04:10:00|23956.5|23916.5|23982.4|23942.4|23982.6|23942.6|23956.5|23916.5|0
1653279300000|2022-05-23 04:15:00|23982.5|23942.5|23982.6|23942.6|23989|23949|23969.7|23929.7|0
1653279600000|2022-05-23 04:20:00|23982.5|23942.5|23982.4|23942.4|23982.5|23942.5|23976|23936|0
1653279900000|2022-05-23 04:25:00|23982.3|23942.3|23982.5|23942.5|23988.8|23948.8|23976|23936|0
1653280200000|2022-05-23 04:30:00|23985.6|23945.6|24003.6|23963.6|24003.6|23963.6|23982.5|23942.5|0
1653280500000|2022-05-23 04:35:00|24003.5|23963.5|23990.4|23950.4|24003.5|23963.5|23990.4|23950.4|0
1653280800000|2022-05-23 04:40:00|23984|23944|23990.4|23950.4|23990.4|23950.4|23983.9|23943.9|0
1653281100000|2022-05-23 04:45:00|23990.3|23950.3|23970.2|23930.2|23990.4|23950.4|23970.2|23930.2|0
1653281400000|2022-05-23 04:50:00|23970.1|23930.1|23957.1|23917.1|23970.2|23930.2|23957.1|23917.1|0
1653281700000|2022-05-23 04:55:00|23957.2|23917.2|23970.1|23930.1|23970.2|23930.2|23957.1|23917.1|0
1653282000000|2022-05-23 05:00:00|23970.2|23930.2|23970.1|23930.1|23970.2|23930.2|23957.1|23917.1|0
1653282300000|2022-05-23 05:05:00|23963.8|23923.8|23976.8|23936.8|23976.8|23936.8|23963.6|23923.6|0
1653282600000|2022-05-23 05:10:00|23976.7|23936.7|23971.9|23931.9|23978.4|23938.4|23965.4|23925.4|0
1653282900000|2022-05-23 05:15:00|23972|23932|23965.5|23925.5|23978.4|23938.4|23965.4|23925.4|0
1653283200000|2022-05-23 05:20:00|23965.4|23925.4|23978.3|23938.3|23978.3|23938.3|23965.3|23925.3|0
1653283500000|2022-05-23 05:25:00|23978.2|23938.2|23984.6|23944.6|23984.7|23944.7|23971.7|23931.7|0
1653283800000|2022-05-23 05:30:00|23984.7|23944.7|23971.8|23931.8|23984.9|23944.9|23965.2|23925.2|0
1653284100000|2022-05-23 05:35:00|23971.9|23931.9|23978.7|23938.7|23985|23945|23965.4|23925.4|0
1653284400000|2022-05-23 05:40:00|23978.6|23938.6|23978.6|23938.6|23991.7|23951.7|23978.5|23938.5|0
1653284700000|2022-05-23 05:45:00|23981.8|23941.8|24056.3|24016.3|24062.6|24022.6|23978.6|23938.6|0
1653285000000|2022-05-23 05:50:00|24056.4|24016.4|24069|24029|24069.2|24029.2|24055.9|24015.9|0
1653285300000|2022-05-23 05:55:00|24068.9|24028.9|24049.8|24009.8|24088.7|24048.7|24049.6|24009.6|0
1653285600000|2022-05-23 06:00:00|24049.6|24009.6|23999.9|23984.9|24049.6|24009.6|23992.4|23977.4|64
1653285900000|2022-05-23 06:05:00|24007.4|23992.4|24044.9|24029.9|24047.4|24032.4|23999.9|23984.9|137
1653286200000|2022-05-23 06:10:00|24042.4|24027.4|24022.4|24007.4|24044.9|24029.9|24017.4|24002.4|36
1653286500000|2022-05-23 06:15:00|24019.9|24004.9|24047.4|24032.4|24049.9|24034.9|24017.4|24002.4|40
1653286800000|2022-05-23 06:20:00|24049.9|24034.9|24057.4|24042.4|24067.4|24052.4|24047.4|24032.4|25
1653287100000|2022-05-23 06:25:00|24054.9|24039.9|24052.4|24037.4|24057.4|24042.4|24044.9|24029.9|16
1653287400000|2022-05-23 06:30:00|24054.9|24039.9|24052.4|24037.4|24057.4|24042.4|24044.9|24029.9|9
1653287700000|2022-05-23 06:35:00|24049.9|24034.9|24042.4|24027.4|24049.9|24034.9|24037.4|24022.4|8
1653288000000|2022-05-23 06:40:00|24039.9|24024.9|24054.9|24039.9|24057.4|24042.4|24039.9|24024.9|21
1653288300000|2022-05-23 06:45:00|24059.9|24044.9|24037.4|24022.4|24059.9|24044.9|24034.9|24019.9|18
1653288600000|2022-05-23 06:50:00|24034.9|24019.9|24034.9|24019.9|24044.9|24029.9|24022.4|24007.4|32
1653288900000|2022-05-23 06:55:00|24032.4|24017.4|24022.4|24007.4|24039.9|24024.9|24017.4|24002.4|124
1653289200000|2022-05-23 07:00:00|24012.4|23997.4|24002.4|23987.4|24049.9|24034.9|23992.4|23977.4|672
1653289500000|2022-05-23 07:05:00|23994.9|23979.9|24059.9|24044.9|24059.9|24044.9|23969.9|23954.9|401
1653289800000|2022-05-23 07:10:00|24062.4|24047.4|24019.9|24004.9|24069.9|24054.9|24014.9|23999.9|358
1653290100000|2022-05-23 07:15:00|24017.4|24002.4|24004.9|23989.9|24029.9|24014.9|23964.9|23949.9|309
1653290400000|2022-05-23 07:20:00|24002.4|23987.4|23969.9|23954.9|24004.9|23989.9|23944.9|23929.9|270
1653290700000|2022-05-23 07:25:00|23967.4|23952.4|23952.4|23937.4|23984.9|23969.9|23932.4|23917.4|292
1653291000000|2022-05-23 07:30:00|23949.9|23934.9|23949.9|23934.9|23979.9|23964.9|23919.9|23904.9|214
1653291300000|2022-05-23 07:35:00|23952.4|23937.4|23937.4|23922.4|23959.9|23944.9|23914.9|23899.9|180
1653291600000|2022-05-23 07:40:00|23934.9|23919.9|23887.9|23872.9|23939.9|23924.9|23878.5|23863.5|202
1653291900000|2022-05-23 07:45:00|23885.4|23870.4|23941|23926|23943.5|23928.5|23885.4|23870.4|143
1653292200000|2022-05-23 07:50:00|23943.5|23928.5|23953.5|23938.5|23958.5|23943.5|23931|23916|165
1653292500000|2022-05-23 07:55:00|23956|23941|23966|23951|23968.5|23953.5|23948.5|23933.5|57
1653292800000|2022-05-23 08:00:00|23968.5|23953.5|23926|23911|24006|23991|23926|23911|215
1653293100000|2022-05-23 08:05:00|23928.5|23913.5|23908.5|23893.5|23933.5|23918.5|23883.5|23868.5|190
1653293400000|2022-05-23 08:10:00|23906|23891|23858.5|23843.5|23918.5|23903.5|23853.5|23838.5|247
1653293700000|2022-05-23 08:15:00|23856|23841|23853.5|23838.5|23878.5|23863.5|23848.5|23833.5|262
1653294000000|2022-05-23 08:20:00|23856|23841|23858.5|23843.5|23863.5|23848.5|23838.5|23823.5|156
1653294300000|2022-05-23 08:25:00|23861|23846|23886|23871|23888.5|23873.5|23858.5|23843.5|160
1653294600000|2022-05-23 08:30:00|23883.5|23868.5|23876|23861|23903.5|23888.5|23873.5|23858.5|167
1653294900000|2022-05-23 08:35:00|23873.5|23858.5|23871|23856|23878.5|23863.5|23846|23831|120
1653295200000|2022-05-23 08:40:00|23873.5|23858.5|23858.5|23843.5|23898.5|23883.5|23853.5|23838.5|97
1653295500000|2022-05-23 08:45:00|23861|23846|23863.5|23848.5|23883.5|23868.5|23858.5|23843.5|78
1653295800000|2022-05-23 08:50:00|23858.5|23843.5|23841|23826|23863.5|23848.5|23833.5|23818.5|107
1653296100000|2022-05-23 08:55:00|23843.5|23828.5|23843.5|23828.5|23858.5|23843.5|23838.5|23823.5|81
1653296400000|2022-05-23 09:00:00|23846|23831|23821|23806|23853.5|23838.5|23811|23796|159
1653296700000|2022-05-23 09:05:00|23818.5|23803.5|23821|23806|23828.5|23813.5|23808.5|23793.5|115
1653297000000|2022-05-23 09:10:00|23823.5|23808.5|23816|23801|23838.5|23823.5|23811|23796|107
1653297300000|2022-05-23 09:15:00|23818.5|23803.5|23808.5|23793.5|23821|23806|23783.5|23768.5|137
1653297600000|2022-05-23 09:20:00|23811|23796|23823.5|23808.5|23823.5|23808.5|23808.5|23793.5|90
1653297900000|2022-05-23 09:25:00|23821|23806|23856|23841|23858.5|23843.5|23818.5|23803.5|39
1653298200000|2022-05-23 09:30:00|23858.5|23843.5|23853.5|23838.5|23863.5|23848.5|23841|23826|355
1653298500000|2022-05-23 09:35:00|23856|23841|23848.5|23833.5|23868.5|23853.5|23843.5|23828.5|130
1653298800000|2022-05-23 09:40:00|23846|23831|23833.5|23818.5|23848.5|23833.5|23833.5|23818.5|72
1653299100000|2022-05-23 09:45:00|23831|23816|23816|23801|23838.5|23823.5|23813.5|23798.5|87
1653299400000|2022-05-23 09:50:00|23818.5|23803.5|23818.5|23803.5|23826|23811|23813.5|23798.5|30
1653299700000|2022-05-23 09:55:00|23813.5|23798.5|23826|23811|23828.5|23813.5|23798.5|23783.5|71
1653300000000|2022-05-23 10:00:00|23828.5|23813.5|23838.5|23823.5|23843.5|23828.5|23826|23811|65
1653300300000|2022-05-23 10:05:00|23833.5|23818.5|23858.5|23843.5|23863.5|23848.5|23828.5|23813.5|69
1653300600000|2022-05-23 10:10:00|23863.5|23848.5|23898.5|23883.5|23903.5|23888.5|23856|23841|117
1653300900000|2022-05-23 10:15:00|23901|23886|23883.5|23868.5|23903.5|23888.5|23883.5|23868.5|65
1653301200000|2022-05-23 10:20:00|23878.5|23863.5|23893.5|23878.5|23898.5|23883.5|23873.5|23858.5|79
1653301500000|2022-05-23 10:25:00|23898.5|23883.5|23913.5|23898.5|23913.5|23898.5|23893.5|23878.5|59
1653301800000|2022-05-23 10:30:00|23911|23896|23918.5|23903.5|23923.5|23908.5|23903.5|23888.5|65
1653302100000|2022-05-23 10:35:00|23916|23901|23923.5|23908.5|23923.5|23908.5|23903.5|23888.5|56
1653302400000|2022-05-23 10:40:00|23928.5|23913.5|23938.5|23923.5|23943.5|23928.5|23918.5|23903.5|107
1653302700000|2022-05-23 10:45:00|23943.5|23928.5|23953.5|23938.5|23958.5|23943.5|23923.5|23908.5|90
1653303000000|2022-05-23 10:50:00|23951|23936|23948.5|23933.5|23958.5|23943.5|23933.5|23918.5|109
1653303300000|2022-05-23 10:55:00|23951|23936|23978.5|23963.5|23983.5|23968.5|23948.5|23933.5|87
1653303600000|2022-05-23 11:00:00|23976|23961|23978.5|23963.5|23986|23971|23961|23946|84
1653303900000|2022-05-23 11:05:00|23973.5|23958.5|23963.5|23948.5|23973.5|23958.5|23953.5|23938.5|66
1653304200000|2022-05-23 11:10:00|23961|23946|23963.5|23948.5|23978.5|23963.5|23961|23946|70
1653304500000|2022-05-23 11:15:00|23966|23951|23938.5|23923.5|23968.5|23953.5|23933.5|23918.5|85
1653304800000|2022-05-23 11:20:00|23936|23921|23903.5|23888.5|23938.5|23923.5|23903.5|23888.5|98
1653305100000|2022-05-23 11:25:00|23908.5|23893.5|23928.5|23913.5|23933.5|23918.5|23908.5|23893.5|101
1653305400000|2022-05-23 11:30:00|23923.5|23908.5|23921|23906|23933.5|23918.5|23918.5|23903.5|96
1653305700000|2022-05-23 11:35:00|23923.5|23908.5|23913.5|23898.5|23923.5|23908.5|23903.5|23888.5|80
1653306000000|2022-05-23 11:40:00|23914.4|23899.4|23954.4|23939.4|23954.4|23939.4|23911.9|23896.9|65
1653306300000|2022-05-23 11:45:00|23951.9|23936.9|23944.4|23929.4|23964.4|23949.4|23939.4|23924.4|54
1653306600000|2022-05-23 11:50:00|23946.9|23931.9|23949.4|23934.4|23959.4|23944.4|23944.4|23929.4|64
1653306900000|2022-05-23 11:55:00|23951.9|23936.9|23969.4|23954.4|23971.9|23956.9|23949.4|23934.4|31
1653307200000|2022-05-23 12:00:00|23971.9|23956.9|23999.4|23984.4|23999.4|23984.4|23964.4|23949.4|100
1653307500000|2022-05-23 12:05:00|24004.4|23989.4|23991.9|23976.9|24009.4|23994.4|23991.9|23976.9|113
1653307800000|2022-05-23 12:10:00|23989.4|23974.4|24014.4|23999.4|24019.4|24004.4|23986.9|23971.9|62
1653308100000|2022-05-23 12:15:00|24009.4|23994.4|24024.4|24009.4|24029.4|24014.4|24004.4|23989.4|61
1653308400000|2022-05-23 12:20:00|24026.9|24011.9|24029.4|24014.4|24034.4|24019.4|24019.4|24004.4|65
1653308700000|2022-05-23 12:25:00|24031.9|24016.9|23989.4|23974.4|24031.9|24016.9|23989.4|23974.4|86
1653309000000|2022-05-23 12:30:00|23991.9|23976.9|23976.9|23961.9|23994.4|23979.4|23974.4|23959.4|76
1653309300000|2022-05-23 12:35:00|23974.4|23959.4|23999.4|23984.4|23999.4|23984.4|23974.4|23959.4|34
1653309600000|2022-05-23 12:40:00|23994.4|23979.4|23984.4|23969.4|24006.9|23991.9|23984.4|23969.4|67
1653309900000|2022-05-23 12:45:00|23981.9|23966.9|23976.9|23961.9|23989.4|23974.4|23974.4|23959.4|157
1653310200000|2022-05-23 12:50:00|23979.4|23964.4|23989.4|23974.4|24004.4|23989.4|23979.4|23964.4|50
1653310500000|2022-05-23 12:55:00|23991.9|23976.9|23984.4|23969.4|23999.4|23984.4|23984.4|23969.4|30
1653310800000|2022-05-23 13:00:00|23989.4|23974.4|23989.4|23974.4|23996.9|23981.9|23974.4|23959.4|75
1653311100000|2022-05-23 13:05:00|23994.4|23979.4|24009.4|23994.4|24011.9|23996.9|23989.4|23974.4|58
1653311400000|2022-05-23 13:10:00|24011.9|23996.9|24014.4|23999.4|24024.4|24009.4|23999.4|23984.4|59
1653311700000|2022-05-23 13:15:00|24019.4|24004.4|23994.4|23979.4|24019.4|24004.4|23991.9|23976.9|48
1653312000000|2022-05-23 13:20:00|23991.9|23976.9|23984.4|23969.4|24001.9|23986.9|23974.4|23959.4|114
1653312300000|2022-05-23 13:25:00|23979.4|23964.4|23961.9|23946.9|23979.4|23964.4|23949.4|23934.4|121
1653312600000|2022-05-23 13:30:00|23964.4|23949.4|23964.4|23949.4|23971.9|23956.9|23924.4|23909.4|143
1653312900000|2022-05-23 13:35:00|23966.9|23951.9|23919.4|23904.4|23969.4|23954.4|23904.4|23889.4|125
1653313200000|2022-05-23 13:40:00|23914.4|23899.4|23969.4|23954.4|23974.4|23959.4|23899.4|23884.4|169
1653313500000|2022-05-23 13:45:00|23966.9|23951.9|24024.4|24009.4|24029.4|24014.4|23954.4|23939.4|195
1653313800000|2022-05-23 13:50:00|24029.4|24014.4|24004.4|23989.4|24049.4|24034.4|23996.9|23981.9|227
1653314100000|2022-05-23 13:55:00|24006.9|23991.9|23979.4|23964.4|24014.4|23999.4|23964.4|23949.4|86
1653314400000|2022-05-23 14:00:00|23981.9|23966.9|23926.9|23911.9|23984.4|23969.4|23914.4|23899.4|194
1653314700000|2022-05-23 14:05:00|23929.4|23914.4|23954.4|23939.4|23964.4|23949.4|23921.9|23906.9|186
1653315000000|2022-05-23 14:10:00|23951.6|23936.6|23979.1|23964.1|23996.6|23981.6|23949.1|23934.1|92
1653315300000|2022-05-23 14:15:00|23981.6|23966.6|24016.6|24001.6|24021.6|24006.6|23966.6|23951.6|118
1653315600000|2022-05-23 14:20:00|24014.1|23999.1|24009.1|23994.1|24026.6|24011.6|23989.1|23974.1|201
1653315900000|2022-05-23 14:25:00|24011.6|23996.6|24031.6|24016.6|24036.6|24021.6|23981.6|23966.6|141
1653316200000|2022-05-23 14:30:00|24036.6|24021.6|24056.6|24041.6|24056.6|24041.6|24021.6|24006.6|188
1653316500000|2022-05-23 14:35:00|24059.1|24044.1|24026.6|24011.6|24061.6|24046.6|24026.6|24011.6|232
1653316800000|2022-05-23 14:40:00|24029.1|24014.1|24036.6|24021.6|24046.6|24031.6|24011.6|23996.6|134
1653317100000|2022-05-23 14:45:00|24039.1|24024.1|24036.6|24021.6|24061.6|24046.6|24011.6|23996.6|159
1653317400000|2022-05-23 14:50:00|24034.1|24019.1|24016.6|24001.6|24036.6|24021.6|23986.6|23971.6|269
1653317700000|2022-05-23 14:55:00|24011.6|23996.6|24029.1|24014.1|24031.6|24016.6|24009.1|23994.1|137
1653318000000|2022-05-23 15:00:00|24026.6|24011.6|24071.6|24056.6|24076.6|24061.6|24021.6|24006.6|213
1653318300000|2022-05-23 15:05:00|24076.6|24061.6|24071.6|24056.6|24086.6|24071.6|24066.6|24051.6|215
1653318600000|2022-05-23 15:10:00|24069.1|24054.1|24081.6|24066.6|24081.6|24066.6|24056.6|24041.6|160
1653318900000|2022-05-23 15:15:00|24076.6|24061.6|24074.1|24059.1|24091.6|24076.6|24071.6|24056.6|208
1653319200000|2022-05-23 15:20:00|24076.6|24061.6|24081.6|24066.6|24081.6|24066.6|24061.6|24046.6|275
1653319500000|2022-05-23 15:25:00|24079.1|24064.1|24086.6|24071.6|24091.6|24076.6|24074.1|24059.1|389
1653319800000|2022-05-23 15:30:00|24081.6|24066.6|24136.6|24121.6|24139.1|24124.1|24081.6|24066.6|562
1653320100000|2022-05-23 15:35:00|24139.1|24124.1|24154.1|24139.1|24156.6|24141.6|24131.6|24116.6|322
1653320400000|2022-05-23 15:40:00|24156.6|24141.6|24146.6|24131.6|24156.6|24141.6|24141.6|24126.6|61
1653320700000|2022-05-23 15:45:00|24149.1|24134.1|24126.6|24111.6|24154.1|24139.1|24119.1|24104.1|88
1653321000000|2022-05-23 15:50:00|24129.1|24109.1|24149.1|24124.1|24149.1|24129.1|24129.1|24109.1|38
1653321300000|2022-05-23 15:55:00|24144.1|24129.1|24149.1|24129.1|24159.1|24139.1|24144.1|24124.1|38
1653321600000|2022-05-23 16:00:00|24144.1|24124.1|24159.1|24139.1|24164.1|24144.1|24139.1|24119.1|30
1653321900000|2022-05-23 16:05:00|24154.1|24134.1|24174.1|24149.1|24184.1|24164.1|24154.1|24134.1|57
1653322200000|2022-05-23 16:10:00|24169.1|24144.1|24159.1|24139.1|24174.1|24149.1|24159.1|24139.1|8
1653322500000|2022-05-23 16:15:00|24164.1|24144.1|24144.1|24124.1|24169.1|24144.1|24139.1|24119.1|18
1653322800000|2022-05-23 16:20:00|24149.1|24119.1|24159.1|24139.1|24164.1|24144.1|24144.1|24119.1|18
1653323100000|2022-05-23 16:25:00|24154.1|24134.1|24129.1|24109.1|24159.1|24139.1|24129.1|24109.1|24
1653323400000|2022-05-23 16:30:00|24134.1|24104.1|24134.1|24109.1|24134.1|24114.1|24114.1|24094.1|26
1653323700000|2022-05-23 16:35:00|24129.1|24114.1|24144.1|24119.1|24144.1|24124.1|24129.1|24109.1|12
1653324000000|2022-05-23 16:40:00|24139.1|24124.1|24124.1|24104.1|24144.1|24124.1|24119.1|24099.1|22
1653324300000|2022-05-23 16:45:00|24129.1|24109.1|24094.1|24074.1|24129.1|24109.1|24089.1|24069.1|38
1653324600000|2022-05-23 16:50:00|24099.1|24079.1|24074.1|24054.1|24099.1|24079.1|24069.1|24049.1|32
1653324900000|2022-05-23 16:55:00|24079.1|24059.1|24104.1|24079.1|24104.1|24084.1|24074.1|24049.1|17
1653325200000|2022-05-23 17:00:00|24099.1|24074.1|24084.1|24059.1|24099.1|24079.1|24084.1|24059.1|30
1653325500000|2022-05-23 17:05:00|24079.1|24054.1|24084.1|24059.1|24089.1|24064.1|24074.1|24049.1|6
1653325800000|2022-05-23 17:10:00|24079.1|24064.1|24094.1|24069.1|24094.1|24074.1|24074.1|24054.1|3
1653326100000|2022-05-23 17:15:00|24089.1|24064.1|24054.1|24034.1|24094.1|24069.1|24049.1|24024.1|28
1653326400000|2022-05-23 17:20:00|24059.1|24029.1|24059.1|24039.1|24064.1|24044.1|24034.1|24014.1|16
1653326700000|2022-05-23 17:25:00|24064.1|24034.1|24069.1|24049.1|24074.1|24054.1|24059.1|24034.1|11
1653327000000|2022-05-23 17:30:00|24064.1|24044.1|24089.1|24064.1|24099.1|24079.1|24059.1|24034.1|21
1653327300000|2022-05-23 17:35:00|24084.1|24059.1|24094.1|24069.1|24104.1|24084.1|24084.1|24059.1|9
1653327600000|2022-05-23 17:40:00|24089.1|24064.1|24094.1|24074.1|24099.1|24079.1|24084.1|24059.1|10
1653327900000|2022-05-23 17:45:00|24089.1|24069.1|24109.1|24084.1|24114.1|24094.1|24089.1|24064.1|22
1653328200000|2022-05-23 17:50:00|24104.1|24079.1|24099.1|24074.1|24109.1|24084.1|24094.1|24069.1|5
1653328500000|2022-05-23 17:55:00|24104.1|24079.1|24114.1|24089.1|24114.1|24094.1|24094.1|24074.1|16
1653328800000|2022-05-23 18:00:00|24109.1|24094.1|24099.1|24074.1|24124.1|24099.1|24089.1|24064.1|35
1653329100000|2022-05-23 18:05:00|24104.1|24079.1|24104.1|24084.1|24109.1|24089.1|24089.1|24069.1|9
1653329400000|2022-05-23 18:10:00|24109.1|24089.1|24119.1|24099.1|24124.1|24104.1|24104.1|24084.1|12
1653329700000|2022-05-23 18:15:00|24114.1|24094.1|24124.1|24099.1|24124.1|24104.1|24109.1|24089.1|14
1653330000000|2022-05-23 18:20:00|24119.1|24104.1|24114.1|24094.1|24134.1|24114.1|24109.1|24089.1|30
1653330300000|2022-05-23 18:25:00|24119.1|24099.1|24109.1|24094.1|24124.1|24099.1|24109.1|24084.1|11
1653330600000|2022-05-23 18:30:00|24111.6|24096.6|24109.1|24094.1|24119.1|24104.1|24104.1|24089.1|7
1653330900000|2022-05-23 18:35:00|24106.6|24091.6|24109.1|24094.1|24119.1|24104.1|24106.6|24091.6|3
1653331200000|2022-05-23 18:40:00|24111.6|24096.6|24136.6|24121.6|24136.6|24121.6|24099.1|24084.1|8
1653331500000|2022-05-23 18:45:00|24134.1|24119.1|24104.1|24089.1|24139.1|24124.1|24099.1|24084.1|5
1653331800000|2022-05-23 18:50:00|24106.6|24091.6|24104.1|24089.1|24114.1|24099.1|24089.1|24074.1|8
1653332100000|2022-05-23 18:55:00|24101.6|24086.6|24089.1|24074.1|24106.6|24091.6|24086.6|24071.6|6
1653332400000|2022-05-23 19:00:00|24091.6|24076.6|24119.1|24104.1|24119.1|24104.1|24091.6|24076.6|7
1653332700000|2022-05-23 19:05:00|24121.6|24106.6|24136.6|24121.6|24139.1|24124.1|24114.1|24099.1|6
1653333000000|2022-05-23 19:10:00|24139.1|24124.1|24096.6|24081.6|24139.1|24124.1|24086.6|24071.6|16
1653333300000|2022-05-23 19:15:00|24099.1|24084.1|24104.1|24089.1|24104.1|24089.1|24086.6|24071.6|7
1653333600000|2022-05-23 19:20:00|24106.6|24091.6|24084.1|24069.1|24114.1|24099.1|24069.1|24054.1|11
1653333900000|2022-05-23 19:25:00|24081.6|24066.6|24089.1|24074.1|24099.1|24084.1|24076.6|24061.6|20
1653334200000|2022-05-23 19:30:00|24086.6|24071.6|24109.1|24094.1|24116.6|24101.6|24084.1|24069.1|34
1653334500000|2022-05-23 19:35:00|24111.6|24096.6|24081.6|24066.6|24131.6|24116.6|24079.1|24064.1|25
1653334800000|2022-05-23 19:40:00|24079.1|24064.1|24076.6|24061.6|24089.1|24074.1|24064.1|24049.1|18
1653335100000|2022-05-23 19:45:00|24079.1|24064.1|24046.6|24031.6|24079.1|24064.1|24041.6|24026.6|48
1653335400000|2022-05-23 19:50:00|24054.1|24039.1|24074.1|24059.1|24096.6|24081.6|24054.1|24039.1|41
1653335700000|2022-05-23 19:55:00|24076.6|24061.6|24121.6|24106.6|24124.1|24109.1|24069.1|24054.1|36
1653336000000|2022-05-23 20:00:00|24118.4|24078.4|24125.1|24085.1|24143.4|24103.4|24118.4|24078.4|0
1653336300000|2022-05-23 20:05:00|24127|24087|24173.8|24133.8|24175.1|24135.1|24123.8|24083.8|0
1653336600000|2022-05-23 20:10:00|24173.7|24133.7|24136.6|24096.6|24173.8|24133.8|24132|24092|0
1653336900000|2022-05-23 20:15:00|24136.5|24096.5|24148.4|24108.4|24154.2|24114.2|24133.3|24093.3|0
1653337200000|2022-05-23 20:20:00|24148.3|24108.3|24139.2|24099.2|24148.3|24108.3|24136.6|24096.6|0
1653337500000|2022-05-23 20:25:00|24140.5|24100.5|24136.6|24096.6|24145.7|24105.7|24135.3|24095.3|0
1653337800000|2022-05-23 20:30:00|24137.2|24097.2|24137.2|24097.2|24143.1|24103.1|24135.3|24095.3|0
1653338100000|2022-05-23 20:35:00|24137.3|24097.3|24143.1|24103.1|24143.1|24103.1|24135.3|24095.3|0
1653338400000|2022-05-23 20:40:00|24141.8|24101.8|24140.5|24100.5|24145.7|24105.7|24139.2|24099.2|0
1653338700000|2022-05-23 20:45:00|24140.4|24100.4|24140.5|24100.5|24141.8|24101.8|24136.6|24096.6|0
1653339000000|2022-05-23 20:50:00|24141.8|24101.8|24141.8|24101.8|24147|24107|24141.8|24101.8|0
1653339300000|2022-05-23 20:55:00|24141.2|24101.2|24147|24107|24151.6|24111.6|24139.2|24099.2|0
1653339600000|2022-05-23 21:00:00|24146.4|24106.4|24149.6|24109.6|24149.7|24109.7|24145.7|24105.7|0
1653339900000|2022-05-23 21:05:00|24149|24109|24136.6|24096.6|24149|24109|24136.6|24096.6|0
1653340200000|2022-05-23 21:10:00|24138.5|24098.5|24118.3|24078.3|24138.5|24098.5|24117|24077|0
1653340500000|2022-05-23 21:15:00|24118.9|24078.9|24085.9|24045.9|24118.9|24078.9|24078.5|24038.5|0
1653340800000|2022-05-23 21:20:00|24085.8|24045.8|24075.6|24035.6|24085.8|24045.8|24071.5|24031.5|0
1653341100000|2022-05-23 21:25:00|24075|24035|24063.2|24023.2|24075.6|24035.6|24058.6|24018.6|0
1653341400000|2022-05-23 21:30:00|24063.3|24023.3|24045.4|24005.4|24065.8|24025.8|24045.4|24005.4|0
1653341700000|2022-05-23 21:35:00|24045.5|24005.5|24036.2|23996.2|24050.6|24010.6|24034.9|23994.9|0
1653342000000|2022-05-23 21:40:00|24036.9|23996.9|24025.1|23985.1|24046|24006|24022.5|23982.5|0
1653342300000|2022-05-23 21:45:00|24023.8|23983.8|24054.5|24014.5|24059.8|24019.8|24023.2|23983.2|0
1653342600000|2022-05-23 21:50:00|24055.2|24015.2|24040.2|24000.2|24055.2|24015.2|24034.9|23994.9|0
1653342900000|2022-05-23 21:55:00|24042.1|24002.1|24036.9|23996.9|24050|24010|24036.9|23996.9|0
1653343200000|2022-05-23 22:00:00|24035.5|23995.5|23939|23899|24035.5|23995.5|23894.3|23854.3|0
1653343500000|2022-05-23 22:05:00|23938.4|23898.4|23960.4|23920.4|23972.2|23932.2|23930.6|23890.6|0
1653343800000|2022-05-23 22:10:00|23961.7|23921.7|23988.5|23948.5|23990.4|23950.4|23953.2|23913.2|0
1653344100000|2022-05-23 22:15:00|23989.2|23949.2|23972.8|23932.8|23995.7|23955.7|23965.6|23925.6|0
1653344400000|2022-05-23 22:20:00|23972.2|23932.2|23954|23914|23979.1|23939.1|23946.8|23906.8|0
1653344700000|2022-05-23 22:25:00|23954.6|23914.6|23979.6|23939.6|23991.4|23951.4|23954.6|23914.6|0
1653345000000|2022-05-23 22:30:00|23979|23939|24001.2|23961.2|24001.9|23961.9|23969.9|23929.9|0
1653345300000|2022-05-23 22:35:00|24000.6|23960.6|23988.8|23948.8|24004.5|23964.5|23984.2|23944.2|0
1653345600000|2022-05-23 22:40:00|23990.1|23950.1|23998|23958|23999.3|23959.3|23988.2|23948.2|0
1653345900000|2022-05-23 22:45:00|23998.6|23958.6|24017.5|23977.5|24018.8|23978.8|23998.6|23958.6|0
1653346200000|2022-05-23 22:50:00|24015.6|23975.6|24005.1|23965.1|24017.5|23977.5|23997.3|23957.3|0
1653346500000|2022-05-23 22:55:00|24005.2|23965.2|24020.2|23980.2|24025.4|23985.4|24005.2|23965.2|0
1653346800000|2022-05-23 23:00:00|24022.1|23982.1|24028|23988|24029.3|23989.3|24020.2|23980.2|0
1653347100000|2022-05-23 23:05:00|24026.7|23986.7|24033.9|23993.9|24035.2|23995.2|24024.1|23984.1|0
1653347400000|2022-05-23 23:10:00|24033.8|23993.8|24023.4|23983.4|24035.2|23995.2|24021.5|23981.5|0
1653347700000|2022-05-23 23:15:00|24022.8|23982.8|23998|23958|24024.1|23984.1|23992.7|23952.7|0
1653348000000|2022-05-23 23:20:00|23999.3|23959.3|24001.9|23961.9|24003.8|23963.8|23998|23958|0
1653348300000|2022-05-23 23:25:00|24001.2|23961.2|23996.6|23956.6|24011.7|23971.7|23996|23956|0
1653348600000|2022-05-23 23:30:00|23995.3|23955.3|24004.2|23964.2|24004.2|23964.2|23995.3|23955.3|0
1653348900000|2022-05-23 23:35:00|24002.3|23962.3|24012.1|23972.1|24013.4|23973.4|24002.3|23962.3|0
1653349200000|2022-05-23 23:40:00|24012.8|23972.8|24027.8|23987.8|24028.4|23988.4|24012.8|23972.8|0
1653349500000|2022-05-23 23:45:00|24028.4|23988.4|24027.1|23987.1|24028.4|23988.4|24019.9|23979.9|0
1653349800000|2022-05-23 23:50:00|24027.2|23987.2|24029.8|23989.8|24043.5|24003.5|24025.8|23985.8|0
1653350100000|2022-05-23 23:55:00|24030.4|23990.4|24035.6|23995.6|24042.8|24002.8|24027.8|23987.8|0
1653350400000|2022-05-24 00:00:00|24035.5|23995.5|24012.8|23972.8|24035.6|23995.6|23998.4|23958.4|0
1653350700000|2022-05-24 00:05:00|24013.4|23973.4|24027.1|23987.1|24028.4|23988.4|24010.8|23970.8|0
1653351000000|2022-05-24 00:10:00|24026.5|23986.5|24025.8|23985.8|24036.9|23996.9|24021.9|23981.9|0
1653351300000|2022-05-24 00:15:00|24025.9|23985.9|24018.4|23978.4|24056.7|24016.7|24005.7|23965.7|0
1653351600000|2022-05-24 00:20:00|24015.3|23975.3|24005.3|23965.3|24018.5|23978.5|23998.9|23958.9|0
1653351900000|2022-05-24 00:25:00|24005.4|23965.4|24013.8|23973.8|24020.3|23980.3|23999|23959|0
1653352200000|2022-05-24 00:30:00|24007.5|23967.5|24020.3|23980.3|24039.6|23999.6|24007.4|23967.4|0
1653352500000|2022-05-24 00:35:00|24020.4|23980.4|24026.9|23986.9|24027|23987|24017.2|23977.2|0
1653352800000|2022-05-24 00:40:00|24027|23987|24026.6|23986.6|24033.4|23993.4|24020.1|23980.1|0
1653353100000|2022-05-24 00:45:00|24026.5|23986.5|24039.5|23999.5|24039.5|23999.5|24013.7|23973.7|0
1653353400000|2022-05-24 00:50:00|24039.4|23999.4|24033|23993|24039.6|23999.6|24032.9|23992.9|0
1653353700000|2022-05-24 00:55:00|24026.7|23986.7|24020.1|23980.1|24029.8|23989.8|24020|23980|0
1653354000000|2022-05-24 01:00:00|24020|23980|24013.8|23973.8|24026.6|23986.6|24013.7|23973.7|0
1653354300000|2022-05-24 01:05:00|24013.7|23973.7|24014|23974|24020.5|23980.5|23987.9|23947.9|0
1653354600000|2022-05-24 01:10:00|24017.1|23977.1|24007.2|23967.2|24026.8|23986.8|24007.1|23967.1|0
1653354900000|2022-05-24 01:15:00|24013.5|23973.5|24006.8|23966.8|24013.5|23973.5|23981.2|23941.2|0
1653355200000|2022-05-24 01:20:00|24006.9|23966.9|24006.8|23966.8|24019.7|23979.7|23994|23954|0
1653355500000|2022-05-24 01:25:00|24003.7|23963.7|24026|23986|24026|23986|24000.5|23960.5|0
1653355800000|2022-05-24 01:30:00|24019.7|23979.7|24026.1|23986.1|24026.1|23986.1|24013.2|23973.2|0
1653356100000|2022-05-24 01:35:00|24026.2|23986.2|24039|23999|24045.4|24005.4|24019.6|23979.6|0
1653356400000|2022-05-24 01:40:00|24042.1|24002.1|24051.8|24011.8|24064.6|24024.6|24039|23999|0
1653356700000|2022-05-24 01:45:00|24051.9|24011.9|24045.5|24005.5|24058.2|24018.2|24035.9|23995.9|0
1653357000000|2022-05-24 01:50:00|24045.6|24005.6|24064.8|24024.8|24064.8|24024.8|24038.9|23998.9|0
1653357300000|2022-05-24 01:55:00|24064.9|24024.9|24035.7|23995.7|24064.9|24024.9|24032.5|23992.5|0
1653357600000|2022-05-24 02:00:00|24038.3|23998.3|24027.4|23987.4|24040.4|24000.4|24014.4|23974.4|0
1653357900000|2022-05-24 02:05:00|24028.6|23988.6|24020.9|23980.9|24033.9|23993.9|24017.7|23977.7|0
1653358200000|2022-05-24 02:10:00|24022.1|23982.1|24027.4|23987.4|24033.9|23993.9|24020.9|23980.9|0
1653358500000|2022-05-24 02:15:00|24026|23986|24006.6|23966.6|24026|23986|24006.6|23966.6|0
1653358800000|2022-05-24 02:20:00|24006.7|23966.7|24013.2|23973.2|24019.6|23979.6|24006.6|23966.6|0
1653359100000|2022-05-24 02:25:00|24013.1|23973.1|24006.7|23966.7|24019.6|23979.6|24000.3|23960.3|0
1653359400000|2022-05-24 02:30:00|24006.8|23966.8|24000.6|23960.6|24006.9|23966.9|23994.1|23954.1|0
1653359700000|2022-05-24 02:35:00|24000.7|23960.7|24000.5|23960.5|24007.1|23967.1|24000.5|23960.5|0
1653360000000|2022-05-24 02:40:00|24003.6|23963.6|23994.1|23954.1|24006.9|23966.9|23994|23954|0
1653360300000|2022-05-24 02:45:00|23994|23954|23987.6|23947.6|23994|23954|23981|23941|0
1653360600000|2022-05-24 02:50:00|23987.7|23947.7|23994.1|23954.1|23994.1|23954.1|23984.5|23944.5|0
1653360900000|2022-05-24 02:55:00|23994.2|23954.2|24000.6|23960.6|24000.7|23960.7|23994.1|23954.1|0
1653361200000|2022-05-24 03:00:00|24000.5|23960.5|24000.5|23960.5|24000.7|23960.7|23994.1|23954.1|0
1653361500000|2022-05-24 03:05:00|24000.4|23960.4|24000.7|23960.7|24000.7|23960.7|23994.1|23954.1|0
1653361800000|2022-05-24 03:10:00|23997.5|23957.5|23997.5|23957.5|24000.7|23960.7|23994.3|23954.3|0
1653362100000|2022-05-24 03:15:00|23997.2|23957.2|23995.2|23955.2|24001.6|23961.6|23991.9|23951.9|0
1653362400000|2022-05-24 03:20:00|23996.4|23956.4|23985.4|23945.4|24001.6|23961.6|23982.2|23942.2|0
1653362700000|2022-05-24 03:25:00|23984.2|23944.2|23988.6|23948.6|23988.6|23948.6|23975.7|23935.7|0
1653363000000|2022-05-24 03:30:00|23987.7|23947.7|23993.9|23953.9|23994.1|23954.1|23987.6|23947.6|0
1653363300000|2022-05-24 03:35:00|23994|23954|23993.9|23953.9|23994|23954|23987.5|23947.5|0
1653363600000|2022-05-24 03:40:00|23994|23954|23987.6|23947.6|23994|23954|23987.5|23947.5|0
1653363900000|2022-05-24 03:45:00|23987.7|23947.7|24000.4|23960.4|24000.4|23960.4|23987.6|23947.6|0
1653364200000|2022-05-24 03:50:00|24000.3|23960.3|24013.3|23973.3|24013.3|23973.3|23993.8|23953.8|0
1653364500000|2022-05-24 03:55:00|24013.2|23973.2|24013.4|23973.4|24019.9|23979.9|24006.9|23966.9|0
1653364800000|2022-05-24 04:00:00|24013.3|23973.3|24019.8|23979.8|24019.9|23979.9|24013.3|23973.3|0
1653365100000|2022-05-24 04:05:00|24019.9|23979.9|24019.8|23979.8|24019.9|23979.9|24013.4|23973.4|0
1653365400000|2022-05-24 04:10:00|24019.7|23979.7|24000.6|23960.6|24019.8|23979.8|24000.5|23960.5|0
1653365700000|2022-05-24 04:15:00|24000.5|23960.5|23987.7|23947.7|24000.5|23960.5|23987.7|23947.7|0
1653366000000|2022-05-24 04:20:00|23987.8|23947.8|23991|23951|23994.2|23954.2|23987.7|23947.7|0
1653366300000|2022-05-24 04:25:00|23990.9|23950.9|23987.2|23947.2|23990.9|23950.9|23987.2|23947.2|0
1653366600000|2022-05-24 04:30:00|23987.3|23947.3|23980.8|23940.8|23987.3|23947.3|23974.4|23934.4|0
1653366900000|2022-05-24 04:35:00|23984|23944|23990.3|23950.3|23993.5|23953.5|23980.8|23940.8|0
1653367200000|2022-05-24 04:40:00|23993.5|23953.5|23987|23947|23993.5|23953.5|23987|23947|0
1653367500000|2022-05-24 04:45:00|23987.4|23947.4|23967.4|23927.4|23987.4|23947.4|23964.2|23924.2|0
1653367800000|2022-05-24 04:50:00|23964.2|23924.2|23980.2|23940.2|23980.4|23940.4|23960.9|23920.9|0
1653368100000|2022-05-24 04:55:00|23980.3|23940.3|23973.8|23933.8|23980.3|23940.3|23967.3|23927.3|0
1653368400000|2022-05-24 05:00:00|23973.7|23933.7|23973.6|23933.6|23973.8|23933.8|23954.3|23914.3|0
1653368700000|2022-05-24 05:05:00|23970.4|23930.4|23986.7|23946.7|23986.7|23946.7|23967.2|23927.2|0
1653369000000|2022-05-24 05:10:00|23993|23953|23941.3|23901.3|23993.1|23953.1|23941.3|23901.3|0
1653369300000|2022-05-24 05:15:00|23941.2|23901.2|23974|23934|23980.4|23940.4|23941.2|23901.2|0
1653369600000|2022-05-24 05:20:00|23977.2|23937.2|23967.3|23927.3|23980.4|23940.4|23964|23924|0
1653369900000|2022-05-24 05:25:00|23967.4|23927.4|23954.3|23914.3|23973.9|23933.9|23954.2|23914.2|0
1653370200000|2022-05-24 05:30:00|23954.2|23914.2|23960.9|23920.9|23960.9|23920.9|23947.8|23907.8|0
1653370500000|2022-05-24 05:35:00|23961|23921|23934.9|23894.9|23967.3|23927.3|23915.3|23875.3|0
1653370800000|2022-05-24 05:40:00|23934.8|23894.8|23915.1|23875.1|23934.9|23894.9|23915.1|23875.1|0
1653371100000|2022-05-24 05:45:00|23911.9|23871.9|23909.9|23869.9|23922.5|23882.5|23908.8|23868.8|0
1653371400000|2022-05-24 05:50:00|23909.8|23869.8|23909.7|23869.7|23909.9|23869.9|23896.8|23856.8|0
1653371700000|2022-05-24 05:55:00|23909.8|23869.8|23909.8|23869.8|23922.5|23882.5|23896.9|23856.9|0
1653372000000|2022-05-24 06:00:00|23909.7|23869.7|23926.6|23911.6|23936|23914.1|23894.1|23869.6|72
1653372300000|2022-05-24 06:05:00|23929.1|23914.1|23894.1|23879.1|23929.1|23914.1|23891.6|23876.6|34
1653372600000|2022-05-24 06:10:00|23891.6|23876.6|23899.1|23884.1|23909.1|23894.1|23891.6|23876.6|25
1653372900000|2022-05-24 06:15:00|23896.6|23881.6|23889.1|23874.1|23914.1|23899.1|23889.1|23874.1|38
1653373200000|2022-05-24 06:20:00|23886.6|23871.6|23899.1|23884.1|23906.6|23891.6|23871.6|23856.6|35
1653373500000|2022-05-24 06:25:00|23896.6|23881.6|23896.6|23881.6|23899.1|23884.1|23876.6|23861.6|28
1653373800000|2022-05-24 06:30:00|23894.1|23879.1|23889.1|23874.1|23901.6|23886.6|23886.6|23871.6|16
1653374100000|2022-05-24 06:35:00|23891.6|23876.6|23854.1|23839.1|23891.6|23876.6|23851.6|23836.6|36
1653374400000|2022-05-24 06:40:00|23856.6|23841.6|23844.1|23829.1|23861.6|23846.6|23841.6|23826.6|60
1653374700000|2022-05-24 06:45:00|23841.6|23826.6|23861.6|23846.6|23864.1|23849.1|23839.1|23824.1|27
1653375000000|2022-05-24 06:50:00|23864.1|23849.1|23866.6|23851.6|23884.1|23869.1|23861.6|23846.6|32
1653375300000|2022-05-24 06:55:00|23864.1|23849.1|23869.1|23854.1|23879.1|23864.1|23854.1|23839.1|69
1653375600000|2022-05-24 07:00:00|23874.1|23859.1|23916.6|23901.6|23931.6|23916.6|23859.1|23844.1|578
1653375900000|2022-05-24 07:05:00|23914.1|23899.1|23889.1|23874.1|23916.6|23901.6|23871.6|23856.6|369
1653376200000|2022-05-24 07:10:00|23884.1|23869.1|23964.1|23949.1|23966.6|23951.6|23869.1|23854.1|353
1653376500000|2022-05-24 07:15:00|23966.6|23951.6|23924.1|23909.1|23986.6|23971.6|23916.6|23901.6|377
1653376800000|2022-05-24 07:20:00|23926.6|23911.6|23916.6|23901.6|23934.1|23919.1|23911.6|23896.6|193
1653377100000|2022-05-24 07:25:00|23921.6|23906.6|23939.1|23924.1|23941.6|23926.6|23901.6|23886.6|165
1653377400000|2022-05-24 07:30:00|23936.6|23921.6|23949.1|23934.1|23994.1|23979.1|23931.6|23916.6|254
1653377700000|2022-05-24 07:35:00|23946.6|23931.6|23866.6|23851.6|23949.1|23934.1|23851.6|23836.6|422
1653378000000|2022-05-24 07:40:00|23869.4|23854.4|23846.9|23831.9|23881.9|23866.9|23836.9|23821.9|235
1653378300000|2022-05-24 07:45:00|23844.4|23829.4|23814.4|23799.4|23846.9|23831.9|23814.4|23799.4|254
1653378600000|2022-05-24 07:50:00|23809.4|23794.4|23849.4|23834.4|23849.4|23834.4|23799.4|23784.4|230
1653378900000|2022-05-24 07:55:00|23846.9|23831.9|23879.4|23864.4|23891.9|23876.9|23839.4|23824.4|143
1653379200000|2022-05-24 08:00:00|23876.9|23861.9|23894.4|23879.4|23899.4|23884.4|23869.4|23854.4|139
1653379500000|2022-05-24 08:05:00|23889.4|23874.4|23899.4|23884.4|23899.4|23884.4|23874.4|23859.4|120
1653379800000|2022-05-24 08:10:00|23896.9|23881.9|23959.4|23944.4|23964.4|23949.4|23889.4|23874.4|222
1653380100000|2022-05-24 08:15:00|23961.9|23946.9|23931.9|23916.9|23974.4|23959.4|23921.9|23906.9|238
1653380400000|2022-05-24 08:20:00|23929.4|23914.4|23934.4|23919.4|23939.4|23924.4|23909.4|23894.4|86
1653380700000|2022-05-24 08:25:00|23931.9|23916.9|23939.4|23924.4|23946.9|23931.9|23921.9|23906.9|69
1653381000000|2022-05-24 08:30:00|23936.9|23921.9|23929.4|23914.4|23949.4|23934.4|23914.4|23899.4|74
1653381300000|2022-05-24 08:35:00|23924.4|23909.4|23929.4|23914.4|23931.9|23916.9|23899.4|23884.4|83
1653381600000|2022-05-24 08:40:00|23924.4|23909.4|23889.4|23874.4|23924.4|23909.4|23889.4|23874.4|56
1653381900000|2022-05-24 08:45:00|23884.4|23869.4|23896.9|23881.9|23899.4|23884.4|23874.4|23859.4|116
1653382200000|2022-05-24 08:50:00|23899.4|23884.4|23859.4|23844.4|23899.4|23884.4|23854.4|23839.4|253
1653382500000|2022-05-24 08:55:00|23856.9|23841.9|23864.4|23849.4|23869.4|23854.4|23851.9|23836.9|74
1653382800000|2022-05-24 09:00:00|23866.9|23851.9|23844.4|23829.4|23874.4|23859.4|23841.9|23826.9|100
1653383100000|2022-05-24 09:05:00|23846.9|23831.9|23849.4|23834.4|23849.4|23834.4|23819.4|23804.4|141
1653383400000|2022-05-24 09:10:00|23846.9|23831.9|23874.4|23859.4|23886.9|23871.9|23844.4|23829.4|145
1653383700000|2022-05-24 09:15:00|23869.4|23854.4|23874.4|23859.4|23889.4|23874.4|23864.4|23849.4|82
1653384000000|2022-05-24 09:20:00|23876.9|23861.9|23864.4|23849.4|23889.4|23874.4|23864.4|23849.4|56
1653384300000|2022-05-24 09:25:00|23866.9|23851.9|23884.4|23869.4|23894.4|23879.4|23864.4|23849.4|51
1653384600000|2022-05-24 09:30:00|23879.4|23864.4|23904.4|23889.4|23904.4|23889.4|23874.4|23859.4|76
1653384900000|2022-05-24 09:35:00|23899.4|23884.4|23929.4|23914.4|23929.4|23914.4|23894.4|23879.4|70
1653385200000|2022-05-24 09:40:00|23931.9|23916.9|23929.4|23914.4|23934.4|23919.4|23919.4|23904.4|71
1653385500000|2022-05-24 09:45:00|23931.9|23916.9|23959.4|23944.4|23961.9|23946.9|23929.4|23914.4|86
1653385800000|2022-05-24 09:50:00|23954.4|23939.4|23964.4|23949.4|23969.4|23954.4|23951.9|23936.9|64
1653386100000|2022-05-24 09:55:00|23966.9|23951.9|23974.4|23959.4|23984.4|23969.4|23964.4|23949.4|68
1653386400000|2022-05-24 10:00:00|23976.9|23961.9|23969.4|23954.4|23979.4|23964.4|23964.4|23949.4|54
1653386700000|2022-05-24 10:05:00|23964.4|23949.4|23999.4|23984.4|24001.9|23986.9|23964.4|23949.4|85
1653387000000|2022-05-24 10:10:00|23996.9|23981.9|23989.4|23974.4|24004.4|23989.4|23989.4|23974.4|52
1653387300000|2022-05-24 10:15:00|23994.4|23979.4|24004.4|23989.4|24009.4|23994.4|23989.4|23974.4|65
1653387600000|2022-05-24 10:20:00|24001.9|23986.9|24019.4|24004.4|24029.4|24014.4|23999.4|23984.4|86
1653387900000|2022-05-24 10:25:00|24016.9|24001.9|24034.4|24019.4|24034.4|24019.4|24014.4|23999.4|59
1653388200000|2022-05-24 10:30:00|24031.9|24016.9|24039.4|24024.4|24044.4|24029.4|24029.4|24014.4|101
1653388500000|2022-05-24 10:35:00|24036.9|24021.9|24034.4|24019.4|24039.4|24024.4|24024.4|24009.4|84
1653388800000|2022-05-24 10:40:00|24031.9|24016.9|24039.4|24024.4|24049.4|24034.4|24029.4|24014.4|88
1653389100000|2022-05-24 10:45:00|24036.9|24021.9|24034.4|24019.4|24044.4|24029.4|24034.4|24019.4|51
1653389400000|2022-05-24 10:50:00|24031.9|24016.9|24024.4|24009.4|24039.4|24024.4|24019.4|24004.4|49
1653389700000|2022-05-24 10:55:00|24026.9|24011.9|24044.4|24029.4|24044.4|24029.4|24026.9|24011.9|37
1653390000000|2022-05-24 11:00:00|24049.4|24034.4|24064.4|24049.4|24074.4|24059.4|24046.9|24031.9|115
1653390300000|2022-05-24 11:05:00|24066.9|24051.9|24089.4|24074.4|24094.4|24079.4|24059.4|24044.4|83
1653390600000|2022-05-24 11:10:00|24084.4|24069.4|24079.4|24064.4|24091.9|24076.9|24071.9|24056.9|75
1653390900000|2022-05-24 11:15:00|24076.9|24061.9|24054.4|24039.4|24079.4|24064.4|24054.4|24039.4|57
1653391200000|2022-05-24 11:20:00|24056.9|24041.9|24039.4|24024.4|24059.4|24044.4|24034.4|24019.4|63
1653391500000|2022-05-24 11:25:00|24036.9|24021.9|24044.4|24029.4|24054.4|24039.4|24034.4|24019.4|30
1653391800000|2022-05-24 11:30:00|24039.4|24024.4|24059.4|24044.4|24061.9|24046.9|24039.4|24024.4|65
1653392100000|2022-05-24 11:35:00|24056.9|24041.9|24019.4|24004.4|24059.4|24044.4|24006.9|23991.9|297
1653392400000|2022-05-24 11:40:00|24018.8|24003.8|24031.3|24016.3|24033.8|24018.8|24008.8|23993.8|46
1653392700000|2022-05-24 11:45:00|24028.8|24013.8|24016.3|24001.3|24033.8|24018.8|24008.8|23993.8|43
1653393000000|2022-05-24 11:50:00|24018.8|24003.8|24003.8|23988.8|24018.8|24003.8|24003.8|23988.8|44
1653393300000|2022-05-24 11:55:00|24006.3|23991.3|24008.8|23993.8|24018.8|24003.8|23998.8|23983.8|43
1653393600000|2022-05-24 12:00:00|24011.3|23996.3|24028.8|24013.8|24033.8|24018.8|24003.8|23988.8|57
1653393900000|2022-05-24 12:05:00|24026.3|24011.3|23978.8|23963.8|24028.8|24013.8|23978.8|23963.8|73
1653394200000|2022-05-24 12:10:00|23983.8|23968.8|24003.8|23988.8|24008.8|23993.8|23983.8|23968.8|71
1653394500000|2022-05-24 12:15:00|24006.3|23991.3|24003.8|23988.8|24011.3|23996.3|23998.8|23983.8|82
1653394800000|2022-05-24 12:20:00|23998.8|23983.8|23978.8|23963.8|24003.8|23988.8|23973.8|23958.8|171
1653395100000|2022-05-24 12:25:00|23981.3|23966.3|23998.8|23983.8|24008.8|23993.8|23978.8|23963.8|89
1653395400000|2022-05-24 12:30:00|23996.3|23981.3|24008.8|23993.8|24018.8|24003.8|23988.8|23973.8|94
1653395700000|2022-05-24 12:35:00|24003.8|23988.8|24013.8|23998.8|24018.8|24003.8|24003.8|23988.8|126
1653396000000|2022-05-24 12:40:00|24018.8|24003.8|24021.3|24006.3|24023.8|24008.8|24008.8|23993.8|40
1653396300000|2022-05-24 12:45:00|24018.8|24003.8|24018.8|24003.8|24023.8|24008.8|24008.8|23993.8|66
1653396600000|2022-05-24 12:50:00|24013.8|23998.8|24023.8|24008.8|24038.8|24023.8|24013.8|23998.8|105
1653396900000|2022-05-24 12:55:00|24028.8|24013.8|24028.8|24013.8|24028.8|24013.8|24013.8|23998.8|77
1653397200000|2022-05-24 13:00:00|24033.8|24018.8|24003.8|23988.8|24033.8|24018.8|24003.8|23988.8|166
1653397500000|2022-05-24 13:05:00|24006.3|23991.3|23983.8|23968.8|24006.3|23991.3|23978.8|23963.8|162
1653397800000|2022-05-24 13:10:00|23986.3|23971.3|23998.8|23983.8|24003.8|23988.8|23983.8|23968.8|76
1653398100000|2022-05-24 13:15:00|24003.8|23988.8|24013.8|23998.8|24018.8|24003.8|24003.8|23988.8|118
1653398400000|2022-05-24 13:20:00|24016.3|24001.3|24013.8|23998.8|24021.3|24006.3|24008.8|23993.8|112
1653398700000|2022-05-24 13:25:00|24008.8|23993.8|24003.8|23988.8|24018.8|24003.8|23998.8|23983.8|99
1653399000000|2022-05-24 13:30:00|24001.3|23986.3|23978.8|23963.8|24018.8|24003.8|23978.8|23963.8|249
1653399300000|2022-05-24 13:35:00|23981.3|23966.3|23953.8|23938.8|23991.3|23976.3|23948.8|23933.8|150
1653399600000|2022-05-24 13:40:00|23951.3|23936.3|23996.3|23981.3|24001.3|23986.3|23948.8|23933.8|158
1653399900000|2022-05-24 13:45:00|23993.8|23978.8|24006.3|23991.3|24018.8|24003.8|23988.8|23973.8|109
1653400200000|2022-05-24 13:50:00|24003.8|23988.8|24023.8|24008.8|24038.8|24023.8|23998.8|23983.8|105
1653400500000|2022-05-24 13:55:00|24021.3|24006.3|24033.8|24018.8|24043.8|24028.8|24008.8|23993.8|112
1653400800000|2022-05-24 14:00:00|24028.8|24013.8|23958.8|23943.8|24033.8|24018.8|23923.8|23908.8|392
1653401100000|2022-05-24 14:05:00|23963.8|23948.8|23933.8|23918.8|23971.3|23956.3|23928.8|23913.8|232
1653401400000|2022-05-24 14:10:00|23929.2|23914.2|23904.2|23889.2|23944.2|23929.2|23904.2|23889.2|284
1653401700000|2022-05-24 14:15:00|23901.7|23886.7|23879.2|23864.2|23909.2|23894.2|23864.2|23849.2|256
1653402000000|2022-05-24 14:20:00|23876.7|23861.7|23889.2|23874.2|23919.2|23904.2|23874.2|23859.2|347
1653402300000|2022-05-24 14:25:00|23894.2|23879.2|23926.7|23911.7|23934.2|23919.2|23884.2|23869.2|352
1653402600000|2022-05-24 14:30:00|23924.2|23909.2|23896.7|23881.7|23924.2|23909.2|23896.7|23881.7|169
1653402900000|2022-05-24 14:35:00|23894.2|23879.2|23894.2|23879.2|23914.2|23899.2|23874.2|23859.2|184
1653403200000|2022-05-24 14:40:00|23891.7|23876.7|23909.2|23894.2|23924.2|23909.2|23874.2|23859.2|92
1653403500000|2022-05-24 14:45:00|23906.7|23891.7|23874.2|23859.2|23924.2|23909.2|23874.2|23859.2|243
1653403800000|2022-05-24 14:50:00|23869.2|23854.2|23889.2|23874.2|23894.2|23879.2|23864.2|23849.2|120
1653404100000|2022-05-24 14:55:00|23891.7|23876.7|23909.2|23894.2|23911.7|23896.7|23884.2|23869.2|115
1653404400000|2022-05-24 15:00:00|23906.7|23891.7|23929.2|23914.2|23944.2|23929.2|23891.7|23876.7|129
1653404700000|2022-05-24 15:05:00|23924.2|23909.2|23934.2|23919.2|23954.2|23939.2|23924.2|23909.2|155
1653405000000|2022-05-24 15:10:00|23939.2|23924.2|23919.2|23904.2|23939.2|23924.2|23919.2|23904.2|451
1653405300000|2022-05-24 15:15:00|23916.7|23901.7|23889.2|23874.2|23929.2|23914.2|23889.2|23874.2|244
1653405600000|2022-05-24 15:20:00|23884.2|23869.2|23889.2|23874.2|23894.2|23879.2|23866.7|23851.7|599
1653405900000|2022-05-24 15:25:00|23894.2|23879.2|23899.2|23884.2|23904.2|23889.2|23879.2|23864.2|332
1653406200000|2022-05-24 15:30:00|23904.2|23889.2|23891.7|23876.7|23909.2|23894.2|23869.2|23854.2|372
1653406500000|2022-05-24 15:35:00|23894.2|23879.2|23879.2|23864.2|23894.2|23879.2|23859.2|23844.2|172
1653406800000|2022-05-24 15:40:00|23874.2|23859.2|23914.2|23899.2|23919.2|23904.2|23874.2|23859.2|121
1653407100000|2022-05-24 15:45:00|23919.2|23904.2|23966.7|23951.7|23966.7|23951.7|23916.7|23901.7|117
1653407400000|2022-05-24 15:50:00|23971.7|23946.7|23941.7|23921.7|23976.7|23951.7|23941.7|23916.7|88
1653407700000|2022-05-24 15:55:00|23946.7|23926.7|23946.7|23926.7|23976.7|23951.7|23936.7|23916.7|29
1653408000000|2022-05-24 16:00:00|23951.7|23921.7|23956.7|23936.7|23961.7|23941.7|23931.7|23906.7|22
1653408300000|2022-05-24 16:05:00|23951.7|23931.7|23981.7|23961.7|23986.7|23961.7|23941.7|23916.7|30
1653408600000|2022-05-24 16:10:00|23976.7|23956.7|23986.7|23966.7|23986.7|23966.7|23971.7|23951.7|33
1653408900000|2022-05-24 16:15:00|23996.7|23976.7|23996.7|23971.7|24021.7|24001.7|23991.7|23971.7|86
1653409200000|2022-05-24 16:20:00|23991.7|23976.7|23971.7|23951.7|23991.7|23976.7|23966.7|23946.7|36
1653409500000|2022-05-24 16:25:00|23976.7|23956.7|23971.7|23951.7|23986.7|23966.7|23966.7|23941.7|22
1653409800000|2022-05-24 16:30:00|23966.7|23946.7|23946.7|23926.7|23981.7|23961.7|23946.7|23921.7|32
1653410100000|2022-05-24 16:35:00|23951.7|23931.7|23931.7|23911.7|23951.7|23931.7|23921.7|23896.7|45
1653410400000|2022-05-24 16:40:00|23936.7|23906.7|23921.7|23901.7|23941.7|23916.7|23921.7|23901.7|10
1653410700000|2022-05-24 16:45:00|23916.7|23896.7|23936.7|23911.7|23941.7|23916.7|23916.7|23891.7|32
1653411000000|2022-05-24 16:50:00|23931.7|23916.7|23946.7|23921.7|23946.7|23926.7|23931.7|23906.7|34
1653411300000|2022-05-24 16:55:00|23951.7|23926.7|23966.7|23946.7|23986.7|23966.7|23946.7|23926.7|34
1653411600000|2022-05-24 17:00:00|23961.7|23941.7|23911.7|23891.7|23961.7|23946.7|23906.7|23891.7|36
1653411900000|2022-05-24 17:05:00|23916.7|23886.7|23926.7|23901.7|23936.7|23916.7|23911.7|23886.7|8
1653412200000|2022-05-24 17:10:00|23921.7|23896.7|23926.7|23901.7|23936.7|23916.7|23921.7|23896.7|8
1653412500000|2022-05-24 17:15:00|23921.7|23906.7|23936.7|23911.7|23946.7|23926.7|23916.7|23896.7|18
1653412800000|2022-05-24 17:20:00|23931.7|23906.7|23921.7|23896.7|23936.7|23911.7|23906.7|23886.7|23
1653413100000|2022-05-24 17:25:00|23916.7|23901.7|23941.7|23921.7|23946.7|23926.7|23916.7|23891.7|9
1653413400000|2022-05-24 17:30:00|23936.7|23916.7|23931.7|23911.7|23941.7|23916.7|23916.7|23896.7|5
1653413700000|2022-05-24 17:35:00|23936.7|23906.7|23961.7|23941.7|23966.7|23946.7|23926.7|23906.7|31
1653414000000|2022-05-24 17:40:00|23966.7|23946.7|23981.7|23956.7|24001.7|23981.7|23961.7|23941.7|28
1653414300000|2022-05-24 17:45:00|23976.7|23961.7|23986.7|23961.7|24001.7|23981.7|23976.7|23956.7|37
1653414600000|2022-05-24 17:50:00|23981.7|23956.7|23991.7|23971.7|24001.7|23976.7|23976.7|23956.7|30
1653414900000|2022-05-24 17:55:00|23996.7|23966.7|23981.7|23961.7|23996.7|23976.7|23976.7|23956.7|19
1653415200000|2022-05-24 18:00:00|23986.7|23966.7|23966.7|23941.7|23986.7|23966.7|23966.7|23941.7|2
1653415500000|2022-05-24 18:05:00|23971.7|23946.7|24001.7|23981.7|24016.7|23991.7|23961.7|23941.7|24
1653415800000|2022-05-24 18:10:00|23996.7|23976.7|24016.7|23991.7|24041.7|24016.7|23996.7|23976.7|57
1653416100000|2022-05-24 18:15:00|24011.7|23996.7|23986.7|23961.7|24011.7|23996.7|23976.7|23956.7|13
1653416400000|2022-05-24 18:20:00|23981.7|23956.7|24011.7|23991.7|24016.7|23991.7|23966.7|23941.7|25
1653416700000|2022-05-24 18:25:00|24016.7|23986.7|24001.7|23986.7|24031.7|24011.7|24001.7|23981.7|28
1653417000000|2022-05-24 18:30:00|23999.2|23984.2|24021.7|24006.7|24024.2|24009.2|23994.2|23979.2|15
1653417300000|2022-05-24 18:35:00|24024.2|24009.2|24031.7|24016.7|24034.2|24019.2|24014.2|23999.2|15
1653417600000|2022-05-24 18:40:00|24034.2|24019.2|23979.2|23964.2|24034.2|24019.2|23976.7|23961.7|22
1653417900000|2022-05-24 18:45:00|23976.7|23961.7|23946.7|23931.7|23984.2|23969.2|23939.2|23924.2|26
1653418200000|2022-05-24 18:50:00|23944.2|23929.2|23936.7|23921.7|23951.7|23936.7|23931.7|23916.7|27
1653418500000|2022-05-24 18:55:00|23934.2|23919.2|23951.7|23936.7|23954.2|23939.2|23924.2|23909.2|47
1653418800000|2022-05-24 19:00:00|23949.2|23934.2|23969.2|23954.2|23979.2|23964.2|23941.7|23926.7|43
1653419100000|2022-05-24 19:05:00|23971.7|23956.7|23976.7|23961.7|24004.2|23989.2|23969.2|23954.2|36
1653419400000|2022-05-24 19:10:00|23979.2|23964.2|23994.2|23979.2|24004.2|23989.2|23976.7|23961.7|18
1653419700000|2022-05-24 19:15:00|23996.7|23981.7|23969.2|23954.2|23999.2|23984.2|23966.7|23951.7|42
1653420000000|2022-05-24 19:20:00|23971.7|23956.7|23994.2|23979.2|24001.7|23986.7|23941.7|23926.7|12
1653420300000|2022-05-24 19:25:00|23991.7|23976.7|24011.7|23996.7|24011.7|23996.7|23981.7|23966.7|8
1653420600000|2022-05-24 19:30:00|24014.2|23999.2|24016.7|24001.7|24019.2|24004.2|24001.7|23986.7|22
1653420900000|2022-05-24 19:35:00|24019.2|24004.2|24079.2|24064.2|24099.2|24084.2|24019.2|24004.2|82
1653421200000|2022-05-24 19:40:00|24081.7|24066.7|24064.2|24049.2|24096.7|24081.7|24059.2|24044.2|27
1653421500000|2022-05-24 19:45:00|24061.7|24046.7|24061.7|24046.7|24086.7|24071.7|24056.7|24041.7|52
1653421800000|2022-05-24 19:50:00|24064.2|24049.2|24011.7|23996.7|24076.7|24061.7|24011.7|23996.7|21
1653422100000|2022-05-24 19:55:00|24009.2|23994.2|24046.7|24031.7|24046.7|24031.7|24001.7|23986.7|8
1653422400000|2022-05-24 20:00:00|24064.2|24024.2|24093.7|24053.7|24114|24074|24064.2|24024.2|0
1653422700000|2022-05-24 20:05:00|24092.4|24052.4|24082|24042|24092.4|24052.4|24073.4|24033.4|0
1653423000000|2022-05-24 20:10:00|24081.3|24041.3|24088.6|24048.6|24090.5|24050.5|24074.1|24034.1|0
1653423300000|2022-05-24 20:15:00|24088.5|24048.5|24084.6|24044.6|24094.5|24054.5|24082|24042|0
1653423600000|2022-05-24 20:20:00|24083.3|24043.3|24054.4|24014.4|24084.6|24044.6|24045.1|24005.1|0
1653423900000|2022-05-24 20:25:00|24054.3|24014.3|24065.5|24025.5|24066.9|24026.9|24051.1|24011.1|0
1653424200000|2022-05-24 20:30:00|24065.6|24025.6|24065.5|24025.5|24069.5|24029.5|24062.9|24022.9|0
1653424500000|2022-05-24 20:35:00|24065.6|24025.6|24068.2|24028.2|24071.4|24031.4|24065.5|24025.5|0
1653424800000|2022-05-24 20:40:00|24068.3|24028.3|24053.4|24013.4|24076.7|24036.7|24053.4|24013.4|0
1653425100000|2022-05-24 20:45:00|24054.7|24014.7|24067.2|24027.2|24069.8|24029.8|24053.4|24013.4|0
1653425400000|2022-05-24 20:50:00|24068.5|24028.5|24073.8|24033.8|24073.8|24033.8|24067.2|24027.2|0
1653425700000|2022-05-24 20:55:00|24073.7|24033.7|24081.6|24041.6|24089.6|24049.6|24072.4|24032.4|0
1653426000000|2022-05-24 21:00:00|24081.5|24041.5|24081.7|24041.7|24082.3|24042.3|24077.7|24037.7|0
1653426300000|2022-05-24 21:05:00|24081.6|24041.6|24080.3|24040.3|24081.6|24041.6|24077.1|24037.1|0
1653426600000|2022-05-24 21:10:00|24079|24039|24079|24039|24081|24041|24078.4|24038.4|0
1653426900000|2022-05-24 21:15:00|24079.1|24039.1|24083|24043|24084.9|24044.9|24078.4|24038.4|0
1653427200000|2022-05-24 21:20:00|24082.3|24042.3|24082.3|24042.3|24082.3|24042.3|24079|24039|0
1653427500000|2022-05-24 21:25:00|24081.7|24041.7|24082.3|24042.3|24083.6|24043.6|24081|24041|0
1653427800000|2022-05-24 21:30:00|24082.2|24042.2|24081|24041|24082.2|24042.2|24079|24039|0
1653428100000|2022-05-24 21:35:00|24082.3|24042.3|24082.3|24042.3|24083|24043|24082.3|24042.3|0
1653428400000|2022-05-24 21:40:00|24083|24043|24083|24043|24083.6|24043.6|24083|24043|0
1653428700000|2022-05-24 21:45:00|24082.3|24042.3|24078.4|24038.4|24082.3|24042.3|24078.4|24038.4|0
1653429000000|2022-05-24 21:50:00|24080.3|24040.3|24084.3|24044.3|24084.3|24044.3|24080.3|24040.3|0
1653429300000|2022-05-24 21:55:00|24083.6|24043.6|24082.3|24042.3|24084.3|24044.3|24081.6|24041.6|0
1653429600000|2022-05-24 22:00:00|24081.6|24041.6|24094.2|24054.2|24098.8|24058.8|24081.6|24041.6|0
1653429900000|2022-05-24 22:05:00|24094.1|24054.1|24096.1|24056.1|24099.4|24059.4|24090.2|24050.2|0
1653430200000|2022-05-24 22:10:00|24096.2|24056.2|24109.3|24069.3|24122.4|24082.4|24096.1|24056.1|0
1653430500000|2022-05-24 22:15:00|24110|24070|24116.6|24076.6|24122.5|24082.5|24108.7|24068.7|0
1653430800000|2022-05-24 22:20:00|24116.5|24076.5|24107.6|24067.6|24116.6|24076.6|24096.4|24056.4|0
1653431100000|2022-05-24 22:25:00|24108.2|24068.2|24106.3|24066.3|24114.2|24074.2|24105|24065|0
1653431400000|2022-05-24 22:30:00|24107.6|24067.6|24114.2|24074.2|24114.2|24074.2|24101|24061|0
1653431700000|2022-05-24 22:35:00|24116.1|24076.1|24116.1|24076.1|24122.7|24082.7|24114.2|24074.2|0
1653432000000|2022-05-24 22:40:00|24114.2|24074.2|24096.2|24056.2|24117.4|24077.4|24094.9|24054.9|0
1653432300000|2022-05-24 22:45:00|24094.9|24054.9|24093.6|24053.6|24096.2|24056.2|24088.3|24048.3|0
1653432600000|2022-05-24 22:50:00|24094.2|24054.2|24088.3|24048.3|24094.2|24054.2|24085|24045|0
1653432900000|2022-05-24 22:55:00|24087|24047|24098.6|24058.6|24101.9|24061.9|24086.4|24046.4|0
1653433200000|2022-05-24 23:00:00|24098.7|24058.7|24102.6|24062.6|24104.5|24064.5|24098.6|24058.6|0
1653433500000|2022-05-24 23:05:00|24104.5|24064.5|24113.7|24073.7|24117.7|24077.7|24104.5|24064.5|0
1653433800000|2022-05-24 23:10:00|24113.1|24073.1|24121.6|24081.6|24123|24083|24112.4|24072.4|0
1653434100000|2022-05-24 23:15:00|24121|24081|24111.4|24071.4|24121.6|24081.6|24110|24070|0
1653434400000|2022-05-24 23:20:00|24112.7|24072.7|24112.7|24072.7|24114|24074|24111.4|24071.4|0
1653434700000|2022-05-24 23:25:00|24114|24074|24104.8|24064.8|24116.6|24076.6|24103.4|24063.4|0
1653435000000|2022-05-24 23:30:00|24106.1|24066.1|24108.7|24068.7|24114|24074|24106.1|24066.1|0
1653435300000|2022-05-24 23:35:00|24108.8|24068.8|24104.8|24064.8|24110|24070|24103.4|24063.4|0
1653435600000|2022-05-24 23:40:00|24104.7|24064.7|24097.2|24057.2|24104.8|24064.8|24097.2|24057.2|0
1653435900000|2022-05-24 23:45:00|24097.1|24057.1|24086|24046|24097.1|24057.1|24084.7|24044.7|0
1653436200000|2022-05-24 23:50:00|24086.6|24046.6|24080.7|24040.7|24089.2|24049.2|24080.7|24040.7|0
1653436500000|2022-05-24 23:55:00|24080|24040|24090.6|24050.6|24091.9|24051.9|24078.1|24038.1|0
1653436800000|2022-05-25 00:00:00|24090.5|24050.5|24072.8|24032.8|24090.5|24050.5|24069.5|24029.5|0
1653437100000|2022-05-25 00:05:00|24072.7|24032.7|24078.3|24038.3|24082.2|24042.2|24068.2|24028.2|0
1653437400000|2022-05-25 00:10:00|24078.2|24038.2|24073.1|24033.1|24079.3|24039.3|24056.7|24016.7|0
1653437700000|2022-05-25 00:15:00|24072.5|24032.5|24042|24002|24072.5|24032.5|24003.2|23963.2|0
1653438000000|2022-05-25 00:20:00|24038.9|23998.9|24048.5|24008.5|24051.8|24011.8|24029|23989|0
1653438300000|2022-05-25 00:25:00|24048.4|24008.4|24067.8|24027.8|24067.8|24027.8|24022.4|23982.4|0
1653438600000|2022-05-25 00:30:00|24067.9|24027.9|24061.3|24021.3|24074.5|24034.5|24051.7|24011.7|0
1653438900000|2022-05-25 00:35:00|24061.4|24021.4|24061.5|24021.5|24068|24028|24054.8|24014.8|0
1653439200000|2022-05-25 00:40:00|24067.9|24027.9|24081|24041|24081|24041|24064.7|24024.7|0
1653439500000|2022-05-25 00:45:00|24081.1|24041.1|24077.7|24037.7|24090.9|24050.9|24074.6|24034.6|0
1653439800000|2022-05-25 00:50:00|24080.9|24040.9|24080.8|24040.8|24094|24054|24074.4|24034.4|0
1653440100000|2022-05-25 00:55:00|24080.9|24040.9|24080.8|24040.8|24087.5|24047.5|24077.6|24037.6|0
1653440400000|2022-05-25 01:00:00|24074.4|24034.4|24095.9|24055.9|24096|24056|24074.4|24034.4|0
1653440700000|2022-05-25 01:05:00|24096|24056|24102.3|24062.3|24102.5|24062.5|24082.8|24042.8|0
1653441000000|2022-05-25 01:10:00|24102.4|24062.4|24102.2|24062.2|24109|24069|24089.3|24049.3|0
1653441300000|2022-05-25 01:15:00|24102.3|24062.3|24109.1|24069.1|24122|24082|24102.3|24062.3|0
1653441600000|2022-05-25 01:20:00|24109.2|24069.2|24102.4|24062.4|24115.6|24075.6|24089.4|24049.4|0
1653441900000|2022-05-25 01:25:00|24102.5|24062.5|24095.9|24055.9|24109|24069|24089.5|24049.5|0
1653442200000|2022-05-25 01:30:00|24096|24056|24102.4|24062.4|24102.5|24062.5|24089.5|24049.5|0
1653442500000|2022-05-25 01:35:00|24102.5|24062.5|24109.2|24069.2|24109.2|24069.2|24089.5|24049.5|0
1653442800000|2022-05-25 01:40:00|24109.1|24069.1|24102.5|24062.5|24109.2|24069.2|24102.5|24062.5|0
1653443100000|2022-05-25 01:45:00|24102.6|24062.6|24109.3|24069.3|24115.7|24075.7|24102.5|24062.5|0
1653443400000|2022-05-25 01:50:00|24109.2|24069.2|24102.6|24062.6|24109.3|24069.3|24096.2|24056.2|0
1653443700000|2022-05-25 01:55:00|24096.2|24056.2|24102.8|24062.8|24102.9|24062.9|24089.8|24049.8|0
1653444000000|2022-05-25 02:00:00|24102.9|24062.9|24129.4|24089.4|24135.8|24095.8|24102.9|24062.9|0
1653444300000|2022-05-25 02:05:00|24132.5|24092.5|24122.8|24082.8|24135.8|24095.8|24116.3|24076.3|0
1653444600000|2022-05-25 02:10:00|24119.7|24079.7|24116.2|24076.2|24122.9|24082.9|24109.9|24069.9|0
1653444900000|2022-05-25 02:15:00|24109.9|24069.9|24109.8|24069.8|24129.3|24089.3|24109.7|24069.7|0
1653445200000|2022-05-25 02:20:00|24109.9|24069.9|24116.2|24076.2|24122.8|24082.8|24109.8|24069.8|0
1653445500000|2022-05-25 02:25:00|24116.3|24076.3|24103.3|24063.3|24122.8|24082.8|24103.3|24063.3|0
1653445800000|2022-05-25 02:30:00|24103.2|24063.2|24096.7|24056.7|24109.8|24069.8|24090.2|24050.2|0
1653446100000|2022-05-25 02:35:00|24096.8|24056.8|24103|24063|24103.3|24063.3|24096.6|24056.6|0
1653446400000|2022-05-25 02:40:00|24102.9|24062.9|24090|24050|24103|24063|24090|24050|0
1653446700000|2022-05-25 02:45:00|24089.3|24049.3|24109|24069|24109|24069|24082.8|24042.8|0
1653447000000|2022-05-25 02:50:00|24109.1|24069.1|24108.9|24068.9|24115.5|24075.5|24105.6|24065.6|0
1653447300000|2022-05-25 02:55:00|24107.7|24067.7|24108.9|24068.9|24115.4|24075.4|24105.6|24065.6|0
1653447600000|2022-05-25 03:00:00|24109.5|24069.5|24119.3|24079.3|24122.5|24082.5|24109.4|24069.4|0
1653447900000|2022-05-25 03:05:00|24122.5|24082.5|24112.9|24072.9|24122.6|24082.6|24109.5|24069.5|0
1653448200000|2022-05-25 03:10:00|24116|24076|24113|24073|24122.6|24082.6|24099.9|24059.9|0
1653448500000|2022-05-25 03:15:00|24113.1|24073.1|24103.2|24063.2|24116.3|24076.3|24103.2|24063.2|0
1653448800000|2022-05-25 03:20:00|24103.1|24063.1|24103.3|24063.3|24103.3|24063.3|24090.3|24050.3|0
1653449100000|2022-05-25 03:25:00|24103.2|24063.2|24103.3|24063.3|24103.5|24063.5|24096.8|24056.8|0
1653449400000|2022-05-25 03:30:00|24103.4|24063.4|24123|24083|24123|24083|24103.3|24063.3|0
1653449700000|2022-05-25 03:35:00|24119.8|24079.8|24129.4|24089.4|24129.5|24089.5|24116.5|24076.5|0
1653450000000|2022-05-25 03:40:00|24129.5|24089.5|24141.9|24101.9|24142.5|24102.5|24129.3|24089.3|0
1653450300000|2022-05-25 03:45:00|24142|24102|24141.9|24101.9|24142|24102|24135.5|24095.5|0
1653450600000|2022-05-25 03:50:00|24138.8|24098.8|24141.9|24101.9|24142|24102|24135.6|24095.6|0
1653450900000|2022-05-25 03:55:00|24142|24102|24151.8|24111.8|24161.7|24121.7|24135.6|24095.6|0
1653451200000|2022-05-25 04:00:00|24151.9|24111.9|24142.1|24102.1|24155|24115|24142|24102|0
1653451500000|2022-05-25 04:05:00|24142.2|24102.2|24142.1|24102.1|24148.5|24108.5|24142|24102|0
1653451800000|2022-05-25 04:10:00|24142|24102|24130.9|24090.9|24143.9|24103.9|24130.8|24090.8|0
1653452100000|2022-05-25 04:15:00|24130.8|24090.8|24131|24091|24137.4|24097.4|24130.8|24090.8|0
1653452400000|2022-05-25 04:20:00|24137.4|24097.4|24137.4|24097.4|24137.6|24097.6|24130.9|24090.9|0
1653452700000|2022-05-25 04:25:00|24134.2|24094.2|24137.2|24097.2|24137.4|24097.4|24130.8|24090.8|0
1653453000000|2022-05-25 04:30:00|24136.8|24096.8|24136.7|24096.7|24143.3|24103.3|24136.7|24096.7|0
1653453300000|2022-05-25 04:35:00|24136.8|24096.8|24136.7|24096.7|24136.8|24096.8|24130.2|24090.2|0
1653453600000|2022-05-25 04:40:00|24135.5|24095.5|24130.3|24090.3|24136.7|24096.7|24130.2|24090.2|0
1653453900000|2022-05-25 04:45:00|24131.1|24091.1|24117.8|24077.8|24137.5|24097.5|24111.4|24071.4|0
1653454200000|2022-05-25 04:50:00|24117.9|24077.9|24124.4|24084.4|24124.5|24084.5|24117.8|24077.8|0
1653454500000|2022-05-25 04:55:00|24124.5|24084.5|24124.3|24084.3|24130.8|24090.8|24124.3|24084.3|0
1653454800000|2022-05-25 05:00:00|24124.2|24084.2|24123.9|24083.9|24137.4|24097.4|24117.8|24077.8|0
1653455100000|2022-05-25 05:05:00|24124|24084|24124.1|24084.1|24124.1|24084.1|24117.5|24077.5|0
1653455400000|2022-05-25 05:10:00|24124|24084|24137.1|24097.1|24137.3|24097.3|24124|24084|0
1653455700000|2022-05-25 05:15:00|24133.9|24093.9|24130.8|24090.8|24137.4|24097.4|24124.2|24084.2|0
1653456000000|2022-05-25 05:20:00|24130.7|24090.7|24127.5|24087.5|24137.2|24097.2|24124.3|24084.3|0
1653456300000|2022-05-25 05:25:00|24124.4|24084.4|24117.7|24077.7|24124.4|24084.4|24117.7|24077.7|0
1653456600000|2022-05-25 05:30:00|24117.6|24077.6|24101.4|24061.4|24117.7|24077.7|24098.1|24058.1|0
1653456900000|2022-05-25 05:35:00|24101.5|24061.5|24098.2|24058.2|24104.7|24064.7|24091.6|24051.6|0
1653457200000|2022-05-25 05:40:00|24098.3|24058.3|24091.7|24051.7|24098.3|24058.3|24085.1|24045.1|0
1653457500000|2022-05-25 05:45:00|24091.6|24051.6|24085.2|24045.2|24101.4|24061.4|24085|24045|0
1653457800000|2022-05-25 05:50:00|24091.5|24051.5|24097.9|24057.9|24098|24058|24085|24045|0
1653458100000|2022-05-25 05:55:00|24094.8|24054.8|24098.2|24058.2|24098.2|24058.2|24091.5|24051.5|0
1653458400000|2022-05-25 06:00:00|24098.1|24058.1|24069.2|24054.2|24114.6|24074.6|24064.2|24049.2|42
1653458700000|2022-05-25 06:05:00|24064.2|24049.2|24056.7|24041.7|24074.2|24059.2|24051.7|24036.7|34
1653459000000|2022-05-25 06:10:00|24059.2|24044.2|24041.7|24026.7|24061.7|24046.7|24041.7|24026.7|12
1653459300000|2022-05-25 06:15:00|24044.2|24029.2|24026.7|24011.7|24044.2|24029.2|24021.7|24006.7|17
1653459600000|2022-05-25 06:20:00|24029.2|24014.2|24036.7|24021.7|24039.2|24024.2|24026.7|24011.7|6
1653459900000|2022-05-25 06:25:00|24039.2|24024.2|24036.7|24021.7|24039.2|24024.2|24029.2|24014.2|9
1653460200000|2022-05-25 06:30:00|24039.2|24024.2|24051.7|24036.7|24051.7|24036.7|24039.2|24024.2|36
1653460500000|2022-05-25 06:35:00|24049.2|24034.2|24059.2|24044.2|24061.7|24046.7|24049.2|24034.2|33
1653460800000|2022-05-25 06:40:00|24061.7|24046.7|24071.7|24056.7|24074.2|24059.2|24061.7|24046.7|15
1653461100000|2022-05-25 06:45:00|24074.2|24059.2|24076.7|24061.7|24079.2|24064.2|24054.2|24039.2|49
1653461400000|2022-05-25 06:50:00|24074.2|24059.2|24074.2|24059.2|24084.2|24069.2|24069.2|24054.2|35
1653461700000|2022-05-25 06:55:00|24076.7|24061.7|24114.2|24099.2|24114.2|24099.2|24076.7|24061.7|121
1653462000000|2022-05-25 07:00:00|24104.2|24089.2|24094.2|24079.2|24109.2|24094.2|24074.2|24059.2|802
1653462300000|2022-05-25 07:05:00|24099.2|24084.2|24146.7|24131.7|24156.7|24141.7|24089.2|24074.2|532
1653462600000|2022-05-25 07:10:00|24144.2|24129.2|24146.7|24131.7|24154.2|24139.2|24116.7|24101.7|319
1653462900000|2022-05-25 07:15:00|24149.2|24134.2|24149.2|24134.2|24174.2|24159.2|24136.7|24121.7|249
1653463200000|2022-05-25 07:20:00|24146.7|24131.7|24134.2|24119.2|24149.2|24134.2|24096.7|24081.7|236
1653463500000|2022-05-25 07:25:00|24131.7|24116.7|24104.2|24089.2|24139.2|24124.2|24099.2|24084.2|139
1653463800000|2022-05-25 07:30:00|24099.2|24084.2|24076.7|24061.7|24111.7|24096.7|24064.2|24049.2|235
1653464100000|2022-05-25 07:35:00|24079.2|24064.2|24056.7|24041.7|24089.2|24074.2|24044.2|24029.2|181
1653464400000|2022-05-25 07:40:00|24058.2|24043.2|24065.7|24050.7|24078.2|24063.2|24050.7|24035.7|186
1653464700000|2022-05-25 07:45:00|24070.7|24055.7|24075.7|24060.7|24088.2|24073.2|24050.7|24035.7|223
1653465000000|2022-05-25 07:50:00|24073.2|24058.2|24098.2|24083.2|24105.7|24090.7|24070.7|24055.7|92
1653465300000|2022-05-25 07:55:00|24100.7|24085.7|24085.7|24070.7|24105.7|24090.7|24078.2|24063.2|66
1653465600000|2022-05-25 08:00:00|24083.2|24068.2|24068.2|24053.2|24090.7|24075.7|24048.2|24033.2|155
1653465900000|2022-05-25 08:05:00|24065.7|24050.7|23975.7|23960.7|24070.7|24055.7|23975.7|23960.7|326
1653466200000|2022-05-25 08:10:00|23978.2|23963.2|23995.7|23980.7|24000.7|23985.7|23970.7|23955.7|198
1653466500000|2022-05-25 08:15:00|23993.2|23978.2|23978.2|23963.2|23995.7|23980.7|23958.2|23943.2|137
1653466800000|2022-05-25 08:20:00|23975.7|23960.7|23985.7|23970.7|23995.7|23980.7|23973.2|23958.2|84
1653467100000|2022-05-25 08:25:00|23990.7|23975.7|24000.7|23985.7|24000.7|23985.7|23980.7|23965.7|72
1653467400000|2022-05-25 08:30:00|23998.2|23983.2|24010.7|23995.7|24015.7|24000.7|23995.7|23980.7|88
1653467700000|2022-05-25 08:35:00|24008.2|23993.2|24005.7|23990.7|24020.7|24005.7|23995.7|23980.7|63
1653468000000|2022-05-25 08:40:00|24003.2|23988.2|24020.7|24005.7|24025.7|24010.7|24000.7|23985.7|87
1653468300000|2022-05-25 08:45:00|24023.2|24008.2|24015.7|24000.7|24030.7|24015.7|24015.7|24000.7|38
1653468600000|2022-05-25 08:50:00|24013.2|23998.2|24020.7|24005.7|24025.7|24010.7|24005.7|23990.7|79
1653468900000|2022-05-25 08:55:00|24018.2|24003.2|24000.7|23985.7|24028.2|24013.2|23995.7|23980.7|51
1653469200000|2022-05-25 09:00:00|24005.7|23990.7|23965.7|23950.7|24005.7|23990.7|23960.7|23945.7|56
1653469500000|2022-05-25 09:05:00|23970.7|23955.7|23970.7|23955.7|23985.7|23970.7|23960.7|23945.7|105
1653469800000|2022-05-25 09:10:00|23973.2|23958.2|23935.7|23920.7|23975.7|23960.7|23935.7|23920.7|123
1653470100000|2022-05-25 09:15:00|23933.2|23918.2|23955.7|23940.7|23965.7|23950.7|23930.7|23915.7|119
1653470400000|2022-05-25 09:20:00|23958.2|23943.2|23960.7|23945.7|23965.7|23950.7|23950.7|23935.7|66
1653470700000|2022-05-25 09:25:00|23963.2|23948.2|23970.7|23955.7|23973.2|23958.2|23950.7|23935.7|41
1653471000000|2022-05-25 09:30:00|23968.2|23953.2|23990.7|23975.7|23990.7|23975.7|23960.7|23945.7|65
1653471300000|2022-05-25 09:35:00|23988.2|23973.2|23990.7|23975.7|24000.7|23985.7|23985.7|23970.7|68
1653471600000|2022-05-25 09:40:00|23988.2|23973.2|23985.7|23970.7|24000.7|23985.7|23985.7|23970.7|39
1653471900000|2022-05-25 09:45:00|23983.2|23968.2|24005.7|23990.7|24005.7|23990.7|23980.7|23965.7|62
1653472200000|2022-05-25 09:50:00|24008.2|23993.2|24020.7|24005.7|24025.7|24010.7|24005.7|23990.7|42
1653472500000|2022-05-25 09:55:00|24015.7|24000.7|24025.7|24010.7|24028.2|24013.2|24010.7|23995.7|66
1653472800000|2022-05-25 10:00:00|24023.2|24008.2|24035.7|24020.7|24035.7|24020.7|24015.7|24000.7|77
1653473100000|2022-05-25 10:05:00|24038.2|24023.2|24040.7|24025.7|24043.2|24028.2|24033.2|24018.2|53
1653473400000|2022-05-25 10:10:00|24043.2|24028.2|24015.7|24000.7|24045.7|24030.7|24015.7|24000.7|67
1653473700000|2022-05-25 10:15:00|24018.2|24003.2|24010.7|23995.7|24020.7|24005.7|24005.7|23990.7|50
1653474000000|2022-05-25 10:20:00|24008.2|23993.2|24025.7|24010.7|24025.7|24010.7|24008.2|23993.2|52
1653474300000|2022-05-25 10:25:00|24030.7|24015.7|24035.7|24020.7|24040.7|24025.7|24028.2|24013.2|33
1653474600000|2022-05-25 10:30:00|24033.2|24018.2|24030.7|24015.7|24035.7|24020.7|24025.7|24010.7|64
1653474900000|2022-05-25 10:35:00|24028.2|24013.2|24028.2|24013.2|24030.7|24015.7|24020.7|24005.7|37
1653475200000|2022-05-25 10:40:00|24030.7|24015.7|24030.7|24015.7|24040.7|24025.7|24030.7|24015.7|19
1653475500000|2022-05-25 10:45:00|24025.7|24010.7|24010.7|23995.7|24025.7|24010.7|24010.7|23995.7|57
1653475800000|2022-05-25 10:50:00|24008.2|23993.2|24000.7|23985.7|24015.7|24000.7|23990.7|23975.7|73
1653476100000|2022-05-25 10:55:00|23998.2|23983.2|23980.7|23965.7|24000.7|23985.7|23980.7|23965.7|31
1653476400000|2022-05-25 11:00:00|23975.7|23960.7|24000.7|23985.7|24005.7|23990.7|23975.7|23960.7|49
1653476700000|2022-05-25 11:05:00|23998.2|23983.2|23995.7|23980.7|24010.7|23995.7|23990.7|23975.7|34
1653477000000|2022-05-25 11:10:00|23993.2|23978.2|23955.7|23940.7|23995.7|23980.7|23955.7|23940.7|87
1653477300000|2022-05-25 11:15:00|23958.2|23943.2|23945.7|23930.7|23965.7|23950.7|23935.7|23920.7|101
1653477600000|2022-05-25 11:20:00|23943.2|23928.2|23898.2|23883.2|23945.7|23930.7|23895.7|23880.7|235
1653477900000|2022-05-25 11:25:00|23900.7|23885.7|23915.7|23900.7|23915.7|23900.7|23880.7|23865.7|145
1653478200000|2022-05-25 11:30:00|23910.7|23895.7|23903.2|23888.2|23930.7|23915.7|23900.7|23885.7|88
1653478500000|2022-05-25 11:35:00|23905.7|23890.7|23895.7|23880.7|23905.7|23890.7|23885.7|23870.7|72
1653478800000|2022-05-25 11:40:00|23894|23879|23869|23854|23894|23879|23864|23849|87
1653479100000|2022-05-25 11:45:00|23866.5|23851.5|23884|23869|23889|23874|23861.5|23846.5|58
1653479400000|2022-05-25 11:50:00|23886.5|23871.5|23906.5|23891.5|23909|23894|23876.5|23861.5|56
1653479700000|2022-05-25 11:55:00|23904|23889|23899|23884|23919|23904|23894|23879|65
1653480000000|2022-05-25 12:00:00|23894|23879|23904|23889|23904|23889|23884|23869|55
1653480300000|2022-05-25 12:05:00|23909|23894|23899|23884|23909|23894|23891.5|23876.5|49
1653480600000|2022-05-25 12:10:00|23896.5|23881.5|23934|23919|23934|23919|23894|23879|64
1653480900000|2022-05-25 12:15:00|23939|23924|23944|23929|23949|23934|23934|23919|121
1653481200000|2022-05-25 12:20:00|23949|23934|23959|23944|23959|23944|23944|23929|47
1653481500000|2022-05-25 12:25:00|23956.5|23941.5|23946.5|23931.5|23959|23944|23946.5|23931.5|50
1653481800000|2022-05-25 12:30:00|23949|23934|23974|23959|23979|23964|23929|23914|129
1653482100000|2022-05-25 12:35:00|23976.5|23961.5|23979|23964|23989|23974|23959|23944|104
1653482400000|2022-05-25 12:40:00|23976.5|23961.5|23969|23954|23994|23979|23966.5|23951.5|562
1653482700000|2022-05-25 12:45:00|23971.5|23956.5|23989|23974|23991.5|23976.5|23964|23949|49
1653483000000|2022-05-25 12:50:00|23994|23979|23994|23979|23999|23984|23979|23964|45
1653483300000|2022-05-25 12:55:00|23996.5|23981.5|24006.5|23991.5|24009|23994|23984|23969|28
1653483600000|2022-05-25 13:00:00|24004|23989|23999|23984|24029|24014|23999|23984|204
1653483900000|2022-05-25 13:05:00|24004|23989|24014|23999|24019|24004|24004|23989|101
1653484200000|2022-05-25 13:10:00|24009|23994|23989|23974|24009|23994|23989|23974|61
1653484500000|2022-05-25 13:15:00|23984|23969|23994|23979|23994|23979|23974|23959|51
1653484800000|2022-05-25 13:20:00|23999|23984|24009|23994|24009|23994|23989|23974|45
1653485100000|2022-05-25 13:25:00|24004|23989|23996.5|23981.5|24011.5|23996.5|23986.5|23971.5|55
1653485400000|2022-05-25 13:30:00|23999|23984|24059|24044|24064|24049|23996.5|23981.5|276
1653485700000|2022-05-25 13:35:00|24064|24049|24074|24059|24101.5|24086.5|24054|24039|360
1653486000000|2022-05-25 13:40:00|24076.5|24061.5|24079|24064|24084|24069|24054|24039|374
1653486300000|2022-05-25 13:45:00|24081.5|24066.5|24044|24029|24104|24089|24034|24019|444
1653486600000|2022-05-25 13:50:00|24049|24034|24074|24059|24074|24059|24044|24029|170
1653486900000|2022-05-25 13:55:00|24069|24054|24091.5|24076.5|24094|24079|24069|24054|141
1653487200000|2022-05-25 14:00:00|24089|24074|24099|24084|24109|24094|24071.5|24056.5|142
1653487500000|2022-05-25 14:05:00|24094|24079|24089|24074|24094|24079|24064|24049|143
1653487800000|2022-05-25 14:10:00|24087|24072|24122|24107|24122|24107|24077|24062|448
1653488100000|2022-05-25 14:15:00|24119.5|24104.5|24149.5|24134.5|24157|24142|24112|24097|293
1653488400000|2022-05-25 14:20:00|24152|24137|24167|24152|24182|24167|24139.5|24124.5|264
1653488700000|2022-05-25 14:25:00|24169.5|24154.5|24192|24177|24192|24177|24157|24142|192
1653489000000|2022-05-25 14:30:00|24194.5|24179.5|24229.5|24214.5|24232|24217|24187|24172|316
1653489300000|2022-05-25 14:35:00|24232|24217|24252|24237|24264.5|24249.5|24227|24212|422
1653489600000|2022-05-25 14:40:00|24257|24242|24237|24222|24262|24247|24227|24212|312
1653489900000|2022-05-25 14:45:00|24232|24217|24214.5|24199.5|24242|24227|24202|24187|204
1653490200000|2022-05-25 14:50:00|24217|24202|24222|24207|24232|24217|24217|24202|220
1653490500000|2022-05-25 14:55:00|24224.5|24209.5|24262|24247|24267|24252|24222|24207|270
1653490800000|2022-05-25 15:00:00|24264.5|24249.5|24247|24232|24272|24257|24242|24227|385
1653491100000|2022-05-25 15:05:00|24249.5|24234.5|24287|24272|24292|24277|24247|24232|351
1653491400000|2022-05-25 15:10:00|24284.5|24269.5|24297|24282|24302|24287|24282|24267|249
1653491700000|2022-05-25 15:15:00|24302|24287|24302|24287|24307|24292|24282|24267|188
1653492000000|2022-05-25 15:20:00|24299.5|24284.5|24297|24282|24302|24287|24287|24272|273
1653492300000|2022-05-25 15:25:00|24294.5|24279.5|24289.5|24274.5|24297|24282|24282|24267|293
1653492600000|2022-05-25 15:30:00|24287|24272|24257|24242|24287|24272|24247|24232|741
1653492900000|2022-05-25 15:35:00|24252|24237|24239.5|24224.5|24267|24252|24232|24217|328
1653493200000|2022-05-25 15:40:00|24237|24222|24247|24232|24257|24242|24222|24207|221
1653493500000|2022-05-25 15:45:00|24244.5|24229.5|24272|24257|24282|24267|24244.5|24229.5|79
1653493800000|2022-05-25 15:50:00|24274.5|24254.5|24274.5|24249.5|24279.5|24259.5|24264.5|24244.5|53
1653494100000|2022-05-25 15:55:00|24269.5|24254.5|24274.5|24249.5|24279.5|24259.5|24264.5|24244.5|34
1653494400000|2022-05-25 16:00:00|24269.5|24254.5|24289.5|24269.5|24304.5|24279.5|24269.5|24249.5|43
1653494700000|2022-05-25 16:05:00|24294.5|24264.5|24269.5|24244.5|24294.5|24274.5|24259.5|24239.5|28
1653495000000|2022-05-25 16:10:00|24264.5|24239.5|24264.5|24244.5|24279.5|24259.5|24259.5|24239.5|19
1653495300000|2022-05-25 16:15:00|24269.5|24239.5|24259.5|24234.5|24269.5|24249.5|24249.5|24229.5|24
1653495600000|2022-05-25 16:20:00|24254.5|24229.5|24229.5|24209.5|24254.5|24234.5|24224.5|24204.5|49
1653495900000|2022-05-25 16:25:00|24224.5|24199.5|24214.5|24189.5|24224.5|24204.5|24189.5|24169.5|62
1653496200000|2022-05-25 16:30:00|24219.5|24194.5|24219.5|24199.5|24229.5|24209.5|24209.5|24189.5|40
1653496500000|2022-05-25 16:35:00|24214.5|24194.5|24214.5|24194.5|24224.5|24199.5|24199.5|24179.5|34
1653496800000|2022-05-25 16:40:00|24219.5|24199.5|24234.5|24214.5|24239.5|24214.5|24214.5|24194.5|26
1653497100000|2022-05-25 16:45:00|24239.5|24209.5|24254.5|24229.5|24259.5|24234.5|24234.5|24209.5|24
1653497400000|2022-05-25 16:50:00|24249.5|24224.5|24244.5|24224.5|24249.5|24229.5|24239.5|24219.5|4
1653497700000|2022-05-25 16:55:00|24239.5|24219.5|24259.5|24234.5|24264.5|24239.5|24224.5|24204.5|17
1653498000000|2022-05-25 17:00:00|24254.5|24229.5|24244.5|24224.5|24259.5|24234.5|24239.5|24219.5|10
1653498300000|2022-05-25 17:05:00|24249.5|24229.5|24249.5|24224.5|24259.5|24234.5|24244.5|24219.5|2
1653498600000|2022-05-25 17:10:00|24254.5|24229.5|24229.5|24209.5|24254.5|24229.5|24204.5|24184.5|17
1653498900000|2022-05-25 17:15:00|24234.5|24204.5|24239.5|24214.5|24249.5|24229.5|24229.5|24204.5|43
1653499200000|2022-05-25 17:20:00|24234.5|24209.5|24229.5|24209.5|24239.5|24219.5|24219.5|24194.5|4
1653499500000|2022-05-25 17:25:00|24234.5|24204.5|24244.5|24219.5|24254.5|24229.5|24219.5|24199.5|10
1653499800000|2022-05-25 17:30:00|24239.5|24224.5|24249.5|24229.5|24249.5|24229.5|24234.5|24214.5|11
1653500100000|2022-05-25 17:35:00|24244.5|24224.5|24259.5|24234.5|24279.5|24259.5|24244.5|24224.5|25
1653500400000|2022-05-25 17:40:00|24264.5|24239.5|24259.5|24239.5|24269.5|24244.5|24249.5|24224.5|3
1653500700000|2022-05-25 17:45:00|24264.5|24244.5|24264.5|24239.5|24264.5|24244.5|24254.5|24229.5|27
1653501000000|2022-05-25 17:50:00|24259.5|24244.5|24249.5|24224.5|24264.5|24244.5|24244.5|24219.5|13
1653501300000|2022-05-25 17:55:00|24254.5|24229.5|24264.5|24239.5|24269.5|24249.5|24244.5|24224.5|22
1653501600000|2022-05-25 18:00:00|24268.5|24240.5|24289.5|24264.5|24314.5|24294.5|24249.5|24229.5|79
1653501900000|2022-05-25 18:05:00|24294.5|24269.5|24234.5|24214.5|24299.5|24279.5|24184.5|24159.5|66
1653502200000|2022-05-25 18:10:00|24239.5|24219.5|24259.5|24239.5|24289.5|24269.5|24224.5|24199.5|49
1653502500000|2022-05-25 18:15:00|24264.5|24244.5|24274.5|24249.5|24309.5|24289.5|24254.5|24229.5|29
1653502800000|2022-05-25 18:20:00|24269.5|24254.5|24299.5|24274.5|24304.5|24284.5|24264.5|24244.5|17
1653503100000|2022-05-25 18:25:00|24304.5|24279.5|24324.5|24309.5|24329.5|24309.5|24294.5|24274.5|47
1653503400000|2022-05-25 18:30:00|24327|24312|24334.5|24319.5|24339.5|24324.5|24314.5|24299.5|24
1653503700000|2022-05-25 18:35:00|24332|24317|24322|24307|24342|24327|24314.5|24299.5|26
1653504000000|2022-05-25 18:40:00|24319.5|24304.5|24329.5|24314.5|24354.5|24339.5|24317|24302|28
1653504300000|2022-05-25 18:45:00|24332|24317|24322|24307|24342|24327|24314.5|24299.5|6
1653504600000|2022-05-25 18:50:00|24319.5|24304.5|24364.5|24349.5|24367|24352|24319.5|24304.5|28
1653504900000|2022-05-25 18:55:00|24367|24352|24357|24342|24372|24357|24347|24332|26
1653505200000|2022-05-25 19:00:00|24354.5|24339.5|24394.5|24379.5|24404.5|24389.5|24349.5|24334.5|51
1653505500000|2022-05-25 19:05:00|24392|24377|24409.5|24394.5|24412|24397|24382|24367|22
1653505800000|2022-05-25 19:10:00|24407|24392|24419.5|24404.5|24422|24407|24404.5|24389.5|29
1653506100000|2022-05-25 19:15:00|24417|24402|24402|24387|24417|24402|24397|24382|20
1653506400000|2022-05-25 19:20:00|24404.5|24389.5|24399.5|24384.5|24407|24392|24387|24372|22
1653506700000|2022-05-25 19:25:00|24397|24382|24394.5|24379.5|24402|24387|24387|24372|11
1653507000000|2022-05-25 19:30:00|24397|24382|24389.5|24374.5|24404.5|24389.5|24382|24367|30
1653507300000|2022-05-25 19:35:00|24387|24372|24379.5|24364.5|24387|24372|24359.5|24344.5|54
1653507600000|2022-05-25 19:40:00|24377|24362|24364.5|24349.5|24377|24362|24357|24342|50
1653507900000|2022-05-25 19:45:00|24362|24347|24349.5|24334.5|24369.5|24354.5|24347|24332|47
1653508200000|2022-05-25 19:50:00|24347|24332|24329.5|24314.5|24347|24332|24307|24292|77
1653508500000|2022-05-25 19:55:00|24327|24312|24319.5|24304.5|24339.5|24324.5|24309.5|24294.5|39
1653508800000|2022-05-25 20:00:00|24341.4|24301.4|24341.2|24301.2|24349.8|24309.8|24327.9|24287.9|0
1653509100000|2022-05-25 20:05:00|24343.1|24303.1|24298.9|24258.9|24349.8|24309.8|24298.8|24258.8|0
1653509400000|2022-05-25 20:10:00|24299.5|24259.5|24305.9|24265.9|24328.3|24288.3|24292.2|24252.2|0
1653509700000|2022-05-25 20:15:00|24305.8|24265.8|24315.8|24275.8|24319.8|24279.8|24300.6|24260.6|0
1653510000000|2022-05-25 20:20:00|24316.4|24276.4|24251.7|24211.7|24317.1|24277.1|24247.1|24207.1|0
1653510300000|2022-05-25 20:25:00|24251.8|24211.8|24261.7|24221.7|24261.7|24221.7|24228.6|24188.6|0
1653510600000|2022-05-25 20:30:00|24260.4|24220.4|24296.4|24256.4|24299.7|24259.7|24250.5|24210.5|0
1653510900000|2022-05-25 20:35:00|24295.8|24255.8|24303|24263|24309|24269|24283.9|24243.9|0
1653511200000|2022-05-25 20:40:00|24301.1|24261.1|24281.9|24241.9|24301.1|24261.1|24281.9|24241.9|0
1653511500000|2022-05-25 20:45:00|24283.2|24243.2|24278.6|24238.6|24285.8|24245.8|24268.7|24228.7|0
1653511800000|2022-05-25 20:50:00|24278.7|24238.7|24289.8|24249.8|24292.5|24252.5|24274.6|24234.6|0
1653512100000|2022-05-25 20:55:00|24288.5|24248.5|24298.4|24258.4|24304.4|24264.4|24287.2|24247.2|0
1653512400000|2022-05-25 21:00:00|24299.1|24259.1|24297.8|24257.8|24301.7|24261.7|24297.8|24257.8|0
1653512700000|2022-05-25 21:05:00|24298.4|24258.4|24300.4|24260.4|24300.4|24260.4|24296.4|24256.4|0
1653513000000|2022-05-25 21:10:00|24299.7|24259.7|24298.4|24258.4|24299.7|24259.7|24295.1|24255.1|0
1653513300000|2022-05-25 21:15:00|24299.1|24259.1|24298.4|24258.4|24299.1|24259.1|24297.1|24257.1|0
1653513600000|2022-05-25 21:20:00|24296.4|24256.4|24296.4|24256.4|24298.4|24258.4|24295.8|24255.8|0
1653513900000|2022-05-25 21:25:00|24296.5|24256.5|24299.7|24259.7|24299.7|24259.7|24296.4|24256.4|0
1653514200000|2022-05-25 21:30:00|24299.8|24259.8|24301.7|24261.7|24301.7|24261.7|24299.7|24259.7|0
1653514500000|2022-05-25 21:35:00|24300.4|24260.4|24302.4|24262.4|24302.4|24262.4|24299.7|24259.7|0
1653514800000|2022-05-25 21:40:00|24303|24263|24303.7|24263.7|24303.7|24263.7|24301.1|24261.1|0
1653515100000|2022-05-25 21:45:00|24303.6|24263.6|24302.4|24262.4|24305|24265|24301.1|24261.1|0
1653515400000|2022-05-25 21:50:00|24303.1|24263.1|24306.4|24266.4|24306.4|24266.4|24302.4|24262.4|0
1653515700000|2022-05-25 21:55:00|24306.3|24266.3|24304.4|24264.4|24306.3|24266.3|24299.7|24259.7|0
1653516000000|2022-05-25 22:00:00|24304.7|24264.7|24322.2|24282.2|24330.8|24290.8|24304.7|24264.7|0
1653516300000|2022-05-25 22:05:00|24322.9|24282.9|24319.6|24279.6|24328.2|24288.2|24314.9|24274.9|0
1653516600000|2022-05-25 22:10:00|24320.2|24280.2|24336.8|24296.8|24338.1|24298.1|24319.6|24279.6|0
1653516900000|2022-05-25 22:15:00|24338.1|24298.1|24332.8|24292.8|24338.1|24298.1|24330.1|24290.1|0
1653517200000|2022-05-25 22:20:00|24332.7|24292.7|24324.2|24284.2|24334.1|24294.1|24322.2|24282.2|0
1653517500000|2022-05-25 22:25:00|24322.9|24282.9|24306.4|24266.4|24326.9|24286.9|24305|24265|0
1653517800000|2022-05-25 22:30:00|24306.3|24266.3|24314.9|24274.9|24314.9|24274.9|24303.7|24263.7|0
1653518100000|2022-05-25 22:35:00|24313.6|24273.6|24318.9|24278.9|24321.6|24281.6|24313.6|24273.6|0
1653518400000|2022-05-25 22:40:00|24319|24279|24314.9|24274.9|24325.5|24285.5|24314.9|24274.9|0
1653518700000|2022-05-25 22:45:00|24313.6|24273.6|24310.3|24270.3|24314.9|24274.9|24309.7|24269.7|0
1653519000000|2022-05-25 22:50:00|24309.7|24269.7|24311|24271|24313.6|24273.6|24307.7|24267.7|0
1653519300000|2022-05-25 22:55:00|24311.7|24271.7|24330.1|24290.1|24332.8|24292.8|24307.7|24267.7|0
1653519600000|2022-05-25 23:00:00|24330.2|24290.2|24334.1|24294.1|24335.4|24295.4|24326.9|24286.9|0
1653519900000|2022-05-25 23:05:00|24334.8|24294.8|24325.5|24285.5|24336.1|24296.1|24325.5|24285.5|0
1653520200000|2022-05-25 23:10:00|24325.6|24285.6|24340.7|24300.7|24340.7|24300.7|24325.6|24285.6|0
1653520500000|2022-05-25 23:15:00|24340.8|24300.8|24336.8|24296.8|24345.4|24305.4|24336.8|24296.8|0
1653520800000|2022-05-25 23:20:00|24336.7|24296.7|24330.1|24290.1|24336.8|24296.8|24330.1|24290.1|0
1653521100000|2022-05-25 23:25:00|24330.2|24290.2|24330.8|24290.8|24331.5|24291.5|24326.2|24286.2|0
1653521400000|2022-05-25 23:30:00|24330.1|24290.1|24322.9|24282.9|24336.8|24296.8|24321.6|24281.6|0
1653521700000|2022-05-25 23:35:00|24323|24283|24320.2|24280.2|24331.5|24291.5|24318.9|24278.9|0
1653522000000|2022-05-25 23:40:00|24320|24280|24324.2|24284.2|24326.9|24286.9|24314.9|24274.9|0
1653522300000|2022-05-25 23:45:00|24324.3|24284.3|24320.9|24280.9|24331.5|24291.5|24316.3|24276.3|0
1653522600000|2022-05-25 23:50:00|24320.2|24280.2|24299.7|24259.7|24320.2|24280.2|24299.7|24259.7|0
1653522900000|2022-05-25 23:55:00|24299.1|24259.1|24298.4|24258.4|24304.4|24264.4|24291.1|24251.1|0
1653523200000|2022-05-26 00:00:00|24298.3|24258.3|24317.6|24277.6|24325.5|24285.5|24291.1|24251.1|0
1653523500000|2022-05-26 00:05:00|24317.5|24277.5|24349.3|24309.3|24349.3|24309.3|24314.9|24274.9|0
1653523800000|2022-05-26 00:10:00|24348.7|24308.7|24397.6|24357.6|24406.9|24366.9|24348|24308|0
1653524100000|2022-05-26 00:15:00|24396.9|24356.9|24363.4|24323.4|24405.1|24365.1|24357|24317|0
1653524400000|2022-05-26 00:20:00|24357|24317|24356.9|24316.9|24370|24330|24356.9|24316.9|0
1653524700000|2022-05-26 00:25:00|24357|24317|24389.9|24349.9|24389.9|24349.9|24356.9|24316.9|0
1653525000000|2022-05-26 00:30:00|24389.8|24349.8|24409.5|24369.5|24409.7|24369.7|24376.7|24336.7|0
1653525300000|2022-05-26 00:35:00|24409.4|24369.4|24389.9|24349.9|24409.4|24369.4|24383.2|24343.2|0
1653525600000|2022-05-26 00:40:00|24390|24350|24409.9|24369.9|24409.9|24369.9|24380|24340|0
1653525900000|2022-05-26 00:45:00|24409.8|24369.8|24403.2|24363.2|24416.5|24376.5|24403.2|24363.2|0
1653526200000|2022-05-26 00:50:00|24403.3|24363.3|24396.9|24356.9|24403.3|24363.3|24390.1|24350.1|0
1653526500000|2022-05-26 00:55:00|24396.8|24356.8|24403.5|24363.5|24403.5|24363.5|24380.5|24340.5|0
1653526800000|2022-05-26 01:00:00|24403.4|24363.4|24396.9|24356.9|24403.4|24363.4|24390.3|24350.3|0
1653527100000|2022-05-26 01:05:00|24396.8|24356.8|24410.2|24370.2|24410.2|24370.2|24383.9|24343.9|0
1653527400000|2022-05-26 01:10:00|24410.1|24370.1|24390.4|24350.4|24410.2|24370.2|24390.4|24350.4|0
1653527700000|2022-05-26 01:15:00|24390.5|24350.5|24387.3|24347.3|24403.5|24363.5|24383.9|24343.9|0
1653528000000|2022-05-26 01:20:00|24387.2|24347.2|24357.8|24317.8|24387.3|24347.3|24351.3|24311.3|0
1653528300000|2022-05-26 01:25:00|24357.9|24317.9|24338.3|24298.3|24364.2|24324.2|24338.3|24298.3|0
1653528600000|2022-05-26 01:30:00|24338.2|24298.2|24344.5|24304.5|24351|24311|24325|24285|0
1653528900000|2022-05-26 01:35:00|24344.4|24304.4|24314.9|24274.9|24344.5|24304.5|24304.9|24264.9|0
1653529200000|2022-05-26 01:40:00|24318.1|24278.1|24318.1|24278.1|24324.9|24284.9|24305.1|24265.1|0
1653529500000|2022-05-26 01:45:00|24311.7|24271.7|24298.8|24258.8|24324.8|24284.8|24292|24252|0
1653529800000|2022-05-26 01:50:00|24298.7|24258.7|24305.2|24265.2|24305.5|24265.5|24295.5|24255.5|0
1653530100000|2022-05-26 01:55:00|24302|24262|24272.5|24232.5|24305.2|24265.2|24265.9|24225.9|0
1653530400000|2022-05-26 02:00:00|24272.6|24232.6|24272.5|24232.5|24285.7|24245.7|24265.9|24225.9|0
1653530700000|2022-05-26 02:05:00|24272.4|24232.4|24279.2|24239.2|24285.6|24245.6|24272.4|24232.4|0
1653531000000|2022-05-26 02:10:00|24285.6|24245.6|24259.4|24219.4|24285.8|24245.8|24252.8|24212.8|0
1653531300000|2022-05-26 02:15:00|24259.3|24219.3|24291.8|24251.8|24291.8|24251.8|24256|24216|0
1653531600000|2022-05-26 02:20:00|24291.9|24251.9|24294.3|24254.3|24298.3|24258.3|24277.8|24237.8|0
1653531900000|2022-05-26 02:25:00|24297.5|24257.5|24297.6|24257.6|24310.6|24270.6|24291|24251|0
1653532200000|2022-05-26 02:30:00|24304|24264|24317.2|24277.2|24323.6|24283.6|24297.6|24257.6|0
1653532500000|2022-05-26 02:35:00|24323.6|24283.6|24304|24264|24323.6|24283.6|24297.5|24257.5|0
1653532800000|2022-05-26 02:40:00|24304.1|24264.1|24297.6|24257.6|24313.9|24273.9|24290.9|24250.9|0
1653533100000|2022-05-26 02:45:00|24297.7|24257.7|24291|24251|24304.2|24264.2|24291|24251|0
1653533400000|2022-05-26 02:50:00|24291.1|24251.1|24294.4|24254.4|24297.7|24257.7|24291.1|24251.1|0
1653533700000|2022-05-26 02:55:00|24291.2|24251.2|24287.7|24247.7|24297.7|24257.7|24284.5|24244.5|0
1653534000000|2022-05-26 03:00:00|24290.9|24250.9|24291|24251|24291.1|24251.1|24284.5|24244.5|0
1653534300000|2022-05-26 03:05:00|24290.9|24250.9|24254.7|24214.7|24291|24251|24251.4|24211.4|0
1653534600000|2022-05-26 03:10:00|24257.9|24217.9|24251.3|24211.3|24258|24218|24244.7|24204.7|0
1653534900000|2022-05-26 03:15:00|24251.4|24211.4|24238|24198|24254.6|24214.6|24234.6|24194.6|0
1653535200000|2022-05-26 03:20:00|24237.9|24197.9|24267.5|24227.5|24270.7|24230.7|24237.9|24197.9|0
1653535500000|2022-05-26 03:25:00|24270.7|24230.7|24277.2|24237.2|24283.7|24243.7|24257.6|24217.6|0
1653535800000|2022-05-26 03:30:00|24274|24234|24296.9|24256.9|24303.6|24263.6|24270.6|24230.6|0
1653536100000|2022-05-26 03:35:00|24297|24257|24283.9|24243.9|24297.1|24257.1|24283.8|24243.8|0
1653536400000|2022-05-26 03:40:00|24284|24244|24293.7|24253.7|24297.1|24257.1|24283.9|24243.9|0
1653536700000|2022-05-26 03:45:00|24290.5|24250.5|24297|24257|24297|24257|24290.4|24250.4|0
1653537000000|2022-05-26 03:50:00|24297.1|24257.1|24290.5|24250.5|24297.1|24257.1|24290.4|24250.4|0
1653537300000|2022-05-26 03:55:00|24290.4|24250.4|24310.2|24270.2|24316.7|24276.7|24290.4|24250.4|0
1653537600000|2022-05-26 04:00:00|24310.3|24270.3|24300.3|24260.3|24310.3|24270.3|24300.3|24260.3|0
1653537900000|2022-05-26 04:05:00|24300.4|24260.4|24297.1|24257.1|24303.7|24263.7|24297|24257|0
1653538200000|2022-05-26 04:10:00|24297|24257|24290.6|24250.6|24300.4|24260.4|24290.5|24250.5|0
1653538500000|2022-05-26 04:15:00|24290.5|24250.5|24290.6|24250.6|24290.7|24250.7|24284.2|24244.2|0
1653538800000|2022-05-26 04:20:00|24290.7|24250.7|24277.5|24237.5|24290.7|24250.7|24271|24231|0
1653539100000|2022-05-26 04:25:00|24277.4|24237.4|24277.4|24237.4|24280.7|24240.7|24270.9|24230.9|0
1653539400000|2022-05-26 04:30:00|24277.5|24237.5|24277.4|24237.4|24284|24244|24277.4|24237.4|0
1653539700000|2022-05-26 04:35:00|24277.5|24237.5|24280.9|24240.9|24284.1|24244.1|24277.4|24237.4|0
1653540000000|2022-05-26 04:40:00|24277.7|24237.7|24264.4|24224.4|24280.9|24240.9|24264.3|24224.3|0
1653540300000|2022-05-26 04:45:00|24267.6|24227.6|24267.7|24227.7|24271|24231|24264.4|24224.4|0
1653540600000|2022-05-26 04:50:00|24264.5|24224.5|24251.1|24211.1|24264.5|24224.5|24244.6|24204.6|0
1653540900000|2022-05-26 04:55:00|24251.2|24211.2|24247.8|24207.8|24251.2|24211.2|24238.1|24198.1|0
1653541200000|2022-05-26 05:00:00|24244.6|24204.6|24251.2|24211.2|24257.6|24217.6|24237.8|24197.8|0
1653541500000|2022-05-26 05:05:00|24254.3|24214.3|24261|24221|24264.2|24224.2|24244.6|24204.6|0
1653541800000|2022-05-26 05:10:00|24264.2|24224.2|24257.6|24217.6|24270.7|24230.7|24257.6|24217.6|0
1653542100000|2022-05-26 05:15:00|24257.5|24217.5|24267.4|24227.4|24270.7|24230.7|24244.3|24204.3|0
1653542400000|2022-05-26 05:20:00|24264.2|24224.2|24251.2|24211.2|24277.2|24237.2|24251.2|24211.2|0
1653542700000|2022-05-26 05:25:00|24251.1|24211.1|24257.7|24217.7|24257.8|24217.8|24244.6|24204.6|0
1653543000000|2022-05-26 05:30:00|24257.8|24217.8|24272.4|24232.4|24272.5|24232.5|24257.6|24217.6|0
1653543300000|2022-05-26 05:35:00|24272.5|24232.5|24259.2|24219.2|24278.9|24238.9|24259.2|24219.2|0
1653543600000|2022-05-26 05:40:00|24259.1|24219.1|24259.5|24219.5|24272.4|24232.4|24252.7|24212.7|0
1653543900000|2022-05-26 05:45:00|24262.7|24222.7|24259.5|24219.5|24272.6|24232.6|24259.3|24219.3|0
1653544200000|2022-05-26 05:50:00|24259.4|24219.4|24226.6|24186.6|24259.4|24219.4|24226.6|24186.6|0
1653544500000|2022-05-26 05:55:00|24226.7|24186.7|24220.3|24180.3|24233.4|24193.4|24207|24167|0
1653544800000|2022-05-26 06:00:00|24226.7|24186.7|24209.5|24194.5|24246.4|24217|24202|24186.7|96
1653545100000|2022-05-26 06:05:00|24207|24192|24202|24187|24212|24197|24197|24182|67
1653545400000|2022-05-26 06:10:00|24207|24192|24202|24187|24217|24202|24199.5|24184.5|27
1653545700000|2022-05-26 06:15:00|24204.5|24189.5|24232|24217|24232|24217|24204.5|24189.5|51
1653546000000|2022-05-26 06:20:00|24234.5|24219.5|24249.5|24234.5|24249.5|24234.5|24222|24207|31
1653546300000|2022-05-26 06:25:00|24247|24232|24242|24227|24249.5|24234.5|24232|24217|17
1653546600000|2022-05-26 06:30:00|24237|24222|24229.5|24214.5|24244.5|24229.5|24227|24212|28
1653546900000|2022-05-26 06:35:00|24227|24212|24249.5|24234.5|24264.5|24249.5|24227|24212|25
1653547200000|2022-05-26 06:40:00|24247|24232|24259.5|24244.5|24267|24252|24247|24232|23
1653547500000|2022-05-26 06:45:00|24257|24242|24259.5|24244.5|24274.5|24259.5|24257|24242|36
1653547800000|2022-05-26 06:50:00|24257|24242|24272|24257|24272|24257|24257|24242|10
1653548100000|2022-05-26 06:55:00|24279.5|24264.5|24267|24252|24289.5|24274.5|24264.5|24249.5|61
1653548400000|2022-05-26 07:00:00|24274.5|24259.5|24294.5|24279.5|24307|24292|24267|24252|449
1653548700000|2022-05-26 07:05:00|24292|24277|24327|24312|24337|24322|24282|24267|209
1653549000000|2022-05-26 07:10:00|24332|24317|24282|24267|24332|24317|24282|24267|198
1653549300000|2022-05-26 07:15:00|24284.5|24269.5|24292|24277|24324.5|24309.5|24274.5|24259.5|203
1653549600000|2022-05-26 07:20:00|24294.5|24279.5|24287|24272|24294.5|24279.5|24272|24257|159
1653549900000|2022-05-26 07:25:00|24282|24267|24277|24262|24292|24277|24262|24247|136
1653550200000|2022-05-26 07:30:00|24279.5|24264.5|24292|24277|24297|24282|24272|24257|198
1653550500000|2022-05-26 07:35:00|24294.5|24279.5|24304.5|24289.5|24312|24297|24292|24277|92
1653550800000|2022-05-26 07:40:00|24299.9|24284.9|24304.9|24289.9|24322.4|24307.4|24292.4|24277.4|154
1653551100000|2022-05-26 07:45:00|24302.4|24287.4|24304.9|24289.9|24312.4|24297.4|24292.4|24277.4|138
1653551400000|2022-05-26 07:50:00|24302.4|24287.4|24327.4|24312.4|24332.4|24317.4|24302.4|24287.4|88
1653551700000|2022-05-26 07:55:00|24332.4|24317.4|24352.4|24337.4|24352.4|24337.4|24332.4|24317.4|126
1653552000000|2022-05-26 08:00:00|24349.9|24334.9|24332.4|24317.4|24352.4|24337.4|24329.9|24314.9|94
1653552300000|2022-05-26 08:05:00|24327.4|24312.4|24327.4|24312.4|24332.4|24317.4|24322.4|24307.4|99
1653552600000|2022-05-26 08:10:00|24324.9|24309.9|24292.4|24277.4|24327.4|24312.4|24292.4|24277.4|103
1653552900000|2022-05-26 08:15:00|24289.9|24274.9|24297.4|24282.4|24312.4|24297.4|24287.4|24272.4|70
1653553200000|2022-05-26 08:20:00|24302.4|24287.4|24307.4|24292.4|24322.4|24307.4|24299.9|24284.9|134
1653553500000|2022-05-26 08:25:00|24304.9|24289.9|24269.9|24254.9|24307.4|24292.4|24267.4|24252.4|75
1653553800000|2022-05-26 08:30:00|24272.4|24257.4|24244.9|24229.9|24277.4|24262.4|24244.9|24229.9|116
1653554100000|2022-05-26 08:35:00|24247.4|24232.4|24237.4|24222.4|24247.4|24232.4|24227.4|24212.4|92
1653554400000|2022-05-26 08:40:00|24239.9|24224.9|24222.4|24207.4|24247.4|24232.4|24217.4|24202.4|81
1653554700000|2022-05-26 08:45:00|24227.4|24212.4|24227.4|24212.4|24232.4|24217.4|24217.4|24202.4|64
1653555000000|2022-05-26 08:50:00|24229.9|24214.9|24242.4|24227.4|24244.9|24229.9|24227.4|24212.4|57
1653555300000|2022-05-26 08:55:00|24247.4|24232.4|24252.4|24237.4|24252.4|24237.4|24237.4|24222.4|88
1653555600000|2022-05-26 09:00:00|24254.9|24239.9|24247.4|24232.4|24257.4|24242.4|24247.4|24232.4|133
1653555900000|2022-05-26 09:05:00|24244.9|24229.9|24247.4|24232.4|24247.4|24232.4|24242.4|24227.4|56
1653556200000|2022-05-26 09:10:00|24249.9|24234.9|24262.4|24247.4|24262.4|24247.4|24247.4|24232.4|99
1653556500000|2022-05-26 09:15:00|24259.9|24244.9|24267.4|24252.4|24272.4|24257.4|24257.4|24242.4|64
1653556800000|2022-05-26 09:20:00|24272.4|24257.4|24292.4|24277.4|24292.4|24277.4|24267.4|24252.4|83
1653557100000|2022-05-26 09:25:00|24294.9|24279.9|24292.4|24277.4|24302.4|24287.4|24287.4|24272.4|55
1653557400000|2022-05-26 09:30:00|24287.4|24272.4|24302.4|24287.4|24302.4|24287.4|24287.4|24272.4|45
1653557700000|2022-05-26 09:35:00|24297.4|24282.4|24302.4|24287.4|24312.4|24297.4|24297.4|24282.4|113
1653558000000|2022-05-26 09:40:00|24304.9|24289.9|24317.4|24302.4|24317.4|24302.4|24302.4|24287.4|56
1653558300000|2022-05-26 09:45:00|24314.9|24299.9|24332.4|24317.4|24337.4|24322.4|24314.9|24299.9|109
1653558600000|2022-05-26 09:50:00|24334.9|24319.9|24337.4|24322.4|24337.4|24322.4|24332.4|24317.4|24
1653558900000|2022-05-26 09:55:00|24342.4|24327.4|24347.4|24332.4|24352.4|24337.4|24337.4|24322.4|51
1653559200000|2022-05-26 10:00:00|24344.9|24329.9|24337.4|24322.4|24352.4|24337.4|24332.4|24317.4|62
1653559500000|2022-05-26 10:05:00|24334.9|24319.9|24377.4|24362.4|24377.4|24362.4|24332.4|24317.4|142
1653559800000|2022-05-26 10:10:00|24382.4|24367.4|24352.4|24337.4|24382.4|24367.4|24352.4|24337.4|73
1653560100000|2022-05-26 10:15:00|24347.4|24332.4|24332.4|24317.4|24347.4|24332.4|24332.4|24317.4|58
1653560400000|2022-05-26 10:20:00|24327.4|24312.4|24317.4|24302.4|24337.4|24322.4|24312.4|24297.4|82
1653560700000|2022-05-26 10:25:00|24314.9|24299.9|24307.4|24292.4|24322.4|24307.4|24304.9|24289.9|35
1653561000000|2022-05-26 10:30:00|24302.4|24287.4|24282.4|24267.4|24307.4|24292.4|24277.4|24262.4|85
1653561300000|2022-05-26 10:35:00|24287.4|24272.4|24287.4|24272.4|24292.4|24277.4|24277.4|24262.4|55
1653561600000|2022-05-26 10:40:00|24289.9|24274.9|24277.4|24262.4|24289.9|24274.9|24267.4|24252.4|99
1653561900000|2022-05-26 10:45:00|24274.9|24259.9|24284.9|24269.9|24287.4|24272.4|24272.4|24257.4|56
1653562200000|2022-05-26 10:50:00|24287.4|24272.4|24282.4|24267.4|24292.4|24277.4|24277.4|24262.4|50
1653562500000|2022-05-26 10:55:00|24287.4|24272.4|24284.9|24269.9|24297.4|24282.4|24279.9|24264.9|64
1653562800000|2022-05-26 11:00:00|24282.4|24267.4|24312.4|24297.4|24314.9|24299.9|24277.4|24262.4|52
1653563100000|2022-05-26 11:05:00|24317.4|24302.4|24307.4|24292.4|24317.4|24302.4|24307.4|24292.4|29
1653563400000|2022-05-26 11:10:00|24302.4|24287.4|24327.4|24312.4|24327.4|24312.4|24302.4|24287.4|47
1653563700000|2022-05-26 11:15:00|24324.9|24309.9|24332.4|24317.4|24337.4|24322.4|24317.4|24302.4|48
1653564000000|2022-05-26 11:20:00|24329.9|24314.9|24357.4|24342.4|24357.4|24342.4|24324.9|24309.9|61
1653564300000|2022-05-26 11:25:00|24354.9|24339.9|24352.4|24337.4|24369.9|24354.9|24342.4|24327.4|70
1653564600000|2022-05-26 11:30:00|24357.4|24342.4|24332.4|24317.4|24359.9|24344.9|24332.4|24317.4|87
1653564900000|2022-05-26 11:35:00|24334.9|24319.9|24324.9|24309.9|24337.4|24322.4|24312.4|24297.4|49
1653565200000|2022-05-26 11:40:00|24326.8|24311.8|24339.3|24324.3|24341.8|24326.8|24324.3|24309.3|42
1653565500000|2022-05-26 11:45:00|24334.3|24319.3|24354.3|24339.3|24354.3|24339.3|24334.3|24319.3|26
1653565800000|2022-05-26 11:50:00|24351.8|24336.8|24339.3|24324.3|24354.3|24339.3|24339.3|24324.3|23
1653566100000|2022-05-26 11:55:00|24336.8|24321.8|24331.8|24316.8|24339.3|24324.3|24326.8|24311.8|25
1653566400000|2022-05-26 12:00:00|24329.3|24314.3|24326.8|24311.8|24334.3|24319.3|24321.8|24306.8|22
1653566700000|2022-05-26 12:05:00|24329.3|24314.3|24324.3|24309.3|24329.3|24314.3|24316.8|24301.8|50
1653567000000|2022-05-26 12:10:00|24321.8|24306.8|24329.3|24314.3|24334.3|24319.3|24321.8|24306.8|47
1653567300000|2022-05-26 12:15:00|24324.3|24309.3|24329.3|24314.3|24329.3|24314.3|24314.3|24299.3|62
1653567600000|2022-05-26 12:20:00|24326.8|24311.8|24334.3|24319.3|24339.3|24324.3|24324.3|24309.3|42
1653567900000|2022-05-26 12:25:00|24336.8|24321.8|24339.3|24324.3|24339.3|24324.3|24334.3|24319.3|25
1653568200000|2022-05-26 12:30:00|24336.8|24321.8|24319.3|24304.3|24339.3|24324.3|24294.3|24279.3|228
1653568500000|2022-05-26 12:35:00|24316.8|24301.8|24334.3|24319.3|24334.3|24319.3|24306.8|24291.8|26
1653568800000|2022-05-26 12:40:00|24339.3|24324.3|24359.3|24344.3|24364.3|24349.3|24331.8|24316.8|125
1653569100000|2022-05-26 12:45:00|24364.3|24349.3|24369.3|24354.3|24371.8|24356.8|24359.3|24344.3|115
1653569400000|2022-05-26 12:50:00|24366.8|24351.8|24381.8|24366.8|24384.3|24369.3|24359.3|24344.3|56
1653569700000|2022-05-26 12:55:00|24379.3|24364.3|24374.3|24359.3|24381.8|24366.8|24369.3|24354.3|64
1653570000000|2022-05-26 13:00:00|24371.8|24356.8|24369.3|24354.3|24379.3|24364.3|24366.8|24351.8|92
1653570300000|2022-05-26 13:05:00|24364.3|24349.3|24349.3|24334.3|24364.3|24349.3|24344.3|24329.3|60
1653570600000|2022-05-26 13:10:00|24346.8|24331.8|24359.3|24344.3|24364.3|24349.3|24339.3|24324.3|36
1653570900000|2022-05-26 13:15:00|24356.8|24341.8|24344.3|24329.3|24359.3|24344.3|24339.3|24324.3|43
1653571200000|2022-05-26 13:20:00|24349.3|24334.3|24369.3|24354.3|24374.3|24359.3|24346.8|24331.8|110
1653571500000|2022-05-26 13:25:00|24366.8|24351.8|24374.3|24359.3|24374.3|24359.3|24364.3|24349.3|121
1653571800000|2022-05-26 13:30:00|24371.8|24356.8|24414.3|24399.3|24419.3|24404.3|24369.3|24354.3|191
1653572100000|2022-05-26 13:35:00|24419.3|24404.3|24429.3|24414.3|24464.3|24449.3|24414.3|24399.3|339
1653572400000|2022-05-26 13:40:00|24431.8|24416.8|24444.3|24429.3|24464.3|24449.3|24429.3|24414.3|193
1653572700000|2022-05-26 13:45:00|24446.8|24431.8|24444.3|24429.3|24459.3|24444.3|24424.3|24409.3|177
1653573000000|2022-05-26 13:50:00|24446.8|24431.8|24449.3|24434.3|24464.3|24449.3|24439.3|24424.3|153
1653573300000|2022-05-26 13:55:00|24446.8|24431.8|24454.3|24439.3|24459.3|24444.3|24434.3|24419.3|95
1653573600000|2022-05-26 14:00:00|24451.8|24436.8|24464.3|24449.3|24469.3|24454.3|24451.8|24436.8|217
1653573900000|2022-05-26 14:05:00|24459.3|24444.3|24471.8|24456.8|24474.3|24459.3|24456.8|24441.8|124
1653574200000|2022-05-26 14:10:00|24469.9|24454.9|24497.4|24482.4|24502.4|24487.4|24462.4|24447.4|197
1653574500000|2022-05-26 14:15:00|24502.4|24487.4|24502.4|24487.4|24512.4|24497.4|24497.4|24482.4|172
1653574800000|2022-05-26 14:20:00|24504.9|24489.9|24522.4|24507.4|24527.4|24512.4|24497.4|24482.4|157
1653575100000|2022-05-26 14:25:00|24519.9|24504.9|24504.9|24489.9|24522.4|24507.4|24502.4|24487.4|129
1653575400000|2022-05-26 14:30:00|24507.4|24492.4|24512.4|24497.4|24522.4|24507.4|24507.4|24492.4|136
1653575700000|2022-05-26 14:35:00|24514.9|24499.9|24527.4|24512.4|24529.9|24514.9|24514.9|24499.9|101
1653576000000|2022-05-26 14:40:00|24529.9|24514.9|24522.4|24507.4|24532.4|24517.4|24504.9|24489.9|150
1653576300000|2022-05-26 14:45:00|24524.9|24509.9|24522.4|24507.4|24527.4|24512.4|24507.4|24492.4|139
1653576600000|2022-05-26 14:50:00|24527.4|24512.4|24527.4|24512.4|24532.4|24517.4|24522.4|24507.4|104
1653576900000|2022-05-26 14:55:00|24529.9|24514.9|24534.9|24519.9|24542.4|24527.4|24527.4|24512.4|91
1653577200000|2022-05-26 15:00:00|24537.4|24522.4|24542.4|24527.4|24547.4|24532.4|24527.4|24512.4|163
1653577500000|2022-05-26 15:05:00|24539.9|24524.9|24547.4|24532.4|24547.4|24532.4|24537.4|24522.4|125
1653577800000|2022-05-26 15:10:00|24542.4|24527.4|24557.4|24542.4|24562.4|24547.4|24537.4|24522.4|100
1653578100000|2022-05-26 15:15:00|24559.9|24544.9|24562.4|24547.4|24572.4|24557.4|24557.4|24542.4|176
1653578400000|2022-05-26 15:20:00|24564.9|24549.9|24577.4|24562.4|24582.4|24567.4|24562.4|24547.4|257
1653578700000|2022-05-26 15:25:00|24579.9|24564.9|24574.9|24559.9|24579.9|24564.9|24567.4|24552.4|322
1653579000000|2022-05-26 15:30:00|24572.4|24557.4|24537.4|24522.4|24572.4|24557.4|24522.4|24507.4|745
1653579300000|2022-05-26 15:35:00|24532.4|24517.4|24567.4|24552.4|24572.4|24557.4|24532.4|24517.4|382
1653579600000|2022-05-26 15:40:00|24562.4|24547.4|24567.4|24552.4|24582.4|24567.4|24557.4|24542.4|112
1653579900000|2022-05-26 15:45:00|24569.9|24554.9|24552.4|24537.4|24572.4|24557.4|24547.4|24532.4|134
1653580200000|2022-05-26 15:50:00|24554.9|24534.9|24549.9|24529.9|24559.9|24539.9|24544.9|24519.9|42
1653580500000|2022-05-26 15:55:00|24554.9|24534.9|24559.9|24539.9|24569.9|24549.9|24554.9|24529.9|151
1653580800000|2022-05-26 16:00:00|24564.9|24534.9|24579.9|24559.9|24579.9|24559.9|24554.9|24534.9|103
1653581100000|2022-05-26 16:05:00|24574.9|24554.9|24584.9|24564.9|24589.9|24564.9|24574.9|24554.9|80
1653581400000|2022-05-26 16:10:00|24589.9|24569.9|24604.9|24584.9|24609.9|24584.9|24584.9|24564.9|101
1653581700000|2022-05-26 16:15:00|24599.9|24579.9|24599.9|24579.9|24604.9|24584.9|24594.9|24574.9|35
1653582000000|2022-05-26 16:20:00|24604.9|24574.9|24604.9|24584.9|24609.9|24584.9|24599.9|24574.9|15
1653582300000|2022-05-26 16:25:00|24609.9|24579.9|24614.9|24594.9|24619.9|24594.9|24604.9|24579.9|33
1653582600000|2022-05-26 16:30:00|24619.9|24599.9|24609.9|24589.9|24619.9|24599.9|24609.9|24589.9|23
1653582900000|2022-05-26 16:35:00|24604.9|24584.9|24609.9|24589.9|24609.9|24589.9|24599.9|24579.9|16
1653583200000|2022-05-26 16:40:00|24614.9|24584.9|24599.9|24579.9|24614.9|24589.9|24599.9|24579.9|16
1653583500000|2022-05-26 16:45:00|24604.9|24574.9|24614.9|24594.9|24614.9|24594.9|24604.9|24574.9|16
1653583800000|2022-05-26 16:50:00|24619.9|24589.9|24629.9|24604.9|24629.9|24604.9|24614.9|24589.9|41
1653584100000|2022-05-26 16:55:00|24634.9|24609.9|24634.9|24614.9|24639.9|24619.9|24629.9|24604.9|22
1653584400000|2022-05-26 17:00:00|24639.9|24609.9|24639.9|24614.9|24644.9|24619.9|24634.9|24609.9|10
1653584700000|2022-05-26 17:05:00|24634.9|24619.9|24644.9|24624.9|24644.9|24624.9|24634.9|24614.9|9
1653585000000|2022-05-26 17:10:00|24649.9|24619.9|24629.9|24604.9|24649.9|24619.9|24619.9|24594.9|25
1653585300000|2022-05-26 17:15:00|24624.9|24609.9|24619.9|24599.9|24629.9|24609.9|24614.9|24589.9|12
1653585600000|2022-05-26 17:20:00|24624.9|24594.9|24599.9|24579.9|24629.9|24604.9|24599.9|24579.9|19
1653585900000|2022-05-26 17:25:00|24594.9|24574.9|24599.9|24574.9|24614.9|24589.9|24594.9|24569.9|14
1653586200000|2022-05-26 17:30:00|24594.9|24579.9|24609.9|24584.9|24609.9|24589.9|24594.9|24574.9|11
1653586500000|2022-05-26 17:35:00|24604.9|24579.9|24604.9|24579.9|24604.9|24584.9|24594.9|24574.9|4
1653586800000|2022-05-26 17:40:00|24599.9|24584.9|24604.9|24579.9|24604.9|24584.9|24594.9|24574.9|13
1653587100000|2022-05-26 17:45:00|24599.9|24584.9|24604.9|24584.9|24609.9|24584.9|24599.9|24579.9|4
1653587400000|2022-05-26 17:50:00|24599.9|24579.9|24604.9|24584.9|24609.9|24584.9|24599.9|24579.9|11
1653587700000|2022-05-26 17:55:00|24599.9|24579.9|24614.9|24589.9|24614.9|24594.9|24594.9|24569.9|19
1653588000000|2022-05-26 18:00:00|24609.9|24584.9|24604.9|24584.9|24614.9|24594.9|24599.9|24574.9|13
1653588300000|2022-05-26 18:05:00|24599.9|24579.9|24599.9|24579.9|24604.9|24584.9|24589.9|24564.9|8
1653588600000|2022-05-26 18:10:00|24604.9|24574.9|24599.9|24579.9|24604.9|24584.9|24594.9|24569.9|3
1653588900000|2022-05-26 18:15:00|24604.9|24574.9|24594.9|24574.9|24604.9|24584.9|24594.9|24574.9|6
1653589200000|2022-05-26 18:20:00|24599.9|24579.9|24609.9|24589.9|24609.9|24589.9|24594.9|24574.9|9
1653589500000|2022-05-26 18:25:00|24604.9|24584.9|24594.9|24579.9|24609.9|24584.9|24594.9|24574.9|9
1653589800000|2022-05-26 18:30:00|24597.4|24582.4|24587.4|24572.4|24599.9|24584.9|24587.4|24572.4|5
1653590100000|2022-05-26 18:35:00|24589.9|24574.9|24574.9|24559.9|24589.9|24574.9|24572.4|24557.4|33
1653590400000|2022-05-26 18:40:00|24572.4|24557.4|24584.9|24569.9|24587.4|24572.4|24564.9|24549.9|16
1653590700000|2022-05-26 18:45:00|24582.4|24567.4|24584.9|24569.9|24587.4|24572.4|24574.9|24559.9|9
1653591000000|2022-05-26 18:50:00|24587.4|24572.4|24582.4|24567.4|24589.9|24574.9|24577.4|24562.4|8
1653591300000|2022-05-26 18:55:00|24579.9|24564.9|24589.9|24574.9|24594.9|24579.9|24579.9|24564.9|3
1653591600000|2022-05-26 19:00:00|24587.4|24572.4|24564.9|24549.9|24589.9|24574.9|24559.9|24544.9|9
1653591900000|2022-05-26 19:05:00|24567.4|24552.4|24587.4|24572.4|24592.4|24577.4|24562.4|24547.4|7
1653592200000|2022-05-26 19:10:00|24589.9|24574.9|24577.4|24562.4|24589.9|24574.9|24574.9|24559.9|9
1653592500000|2022-05-26 19:15:00|24579.9|24564.9|24569.9|24554.9|24582.4|24567.4|24552.4|24537.4|12
1653592800000|2022-05-26 19:20:00|24572.4|24557.4|24562.4|24547.4|24572.4|24557.4|24552.4|24537.4|6
1653593100000|2022-05-26 19:25:00|24559.9|24544.9|24582.4|24567.4|24592.4|24577.4|24554.9|24539.9|73
1653593400000|2022-05-26 19:30:00|24579.9|24564.9|24602.4|24587.4|24602.4|24587.4|24577.4|24562.4|45
1653593700000|2022-05-26 19:35:00|24599.9|24584.9|24609.9|24594.9|24612.4|24597.4|24584.9|24569.9|36
1653594000000|2022-05-26 19:40:00|24607.4|24592.4|24627.4|24612.4|24627.4|24612.4|24604.9|24589.9|26
1653594300000|2022-05-26 19:45:00|24629.9|24614.9|24622.4|24607.4|24632.4|24617.4|24612.4|24597.4|25
1653594600000|2022-05-26 19:50:00|24629.9|24614.9|24602.4|24587.4|24632.4|24617.4|24602.4|24587.4|41
1653594900000|2022-05-26 19:55:00|24597.4|24582.4|24577.4|24562.4|24607.4|24592.4|24577.4|24562.4|40
1653595200000|2022-05-26 20:00:00|24577.7|24537.7|24535.8|24495.8|24577.7|24537.7|24535.8|24495.8|0
1653595500000|2022-05-26 20:05:00|24535.7|24495.7|24528.1|24488.1|24535.7|24495.7|24516.2|24476.2|0
1653595800000|2022-05-26 20:10:00|24528|24488|24525.5|24485.5|24537.9|24497.9|24520.2|24480.2|0
1653596100000|2022-05-26 20:15:00|24525.4|24485.4|24528.1|24488.1|24539.9|24499.9|24519.5|24479.5|0
1653596400000|2022-05-26 20:20:00|24527.4|24487.4|24524.8|24484.8|24534|24494|24522.8|24482.8|0
1653596700000|2022-05-26 20:25:00|24524.1|24484.1|24530.7|24490.7|24533.4|24493.4|24523.5|24483.5|0
1653597000000|2022-05-26 20:30:00|24528.8|24488.8|24536|24496|24537.3|24497.3|24526.1|24486.1|0
1653597300000|2022-05-26 20:35:00|24534.7|24494.7|24536|24496|24537.3|24497.3|24532.1|24492.1|0
1653597600000|2022-05-26 20:40:00|24534.7|24494.7|24537.3|24497.3|24540|24500|24533.4|24493.4|0
1653597900000|2022-05-26 20:45:00|24536.7|24496.7|24536|24496|24537.3|24497.3|24532.1|24492.1|0
1653598200000|2022-05-26 20:50:00|24534.7|24494.7|24537.3|24497.3|24537.3|24497.3|24527.5|24487.5|0
1653598500000|2022-05-26 20:55:00|24536.7|24496.7|24536.7|24496.7|24543.2|24503.2|24534.7|24494.7|0
1653598800000|2022-05-26 21:00:00|24538.6|24498.6|24540.6|24500.6|24541.9|24501.9|24538.6|24498.6|0
1653599100000|2022-05-26 21:05:00|24541.3|24501.3|24543.9|24503.9|24545.9|24505.9|24541.3|24501.3|0
1653599400000|2022-05-26 21:10:00|24543.2|24503.2|24539.3|24499.3|24543.9|24503.9|24538.6|24498.6|0
1653599700000|2022-05-26 21:15:00|24539.9|24499.9|24532.7|24492.7|24539.9|24499.9|24532.1|24492.1|0
1653600000000|2022-05-26 21:20:00|24533.4|24493.4|24534.5|24494.5|24535.1|24495.1|24532.1|24492.1|0
1653600300000|2022-05-26 21:25:00|24535.1|24495.1|24535.8|24495.8|24536.4|24496.4|24533.8|24493.8|0
1653600600000|2022-05-26 21:30:00|24536.4|24496.4|24538.4|24498.4|24538.4|24498.4|24536.4|24496.4|0
1653600900000|2022-05-26 21:35:00|24539.1|24499.1|24538.4|24498.4|24539.1|24499.1|24537.8|24497.8|0
1653601200000|2022-05-26 21:40:00|24537.1|24497.1|24537.1|24497.1|24539.1|24499.1|24537.1|24497.1|0
1653601500000|2022-05-26 21:45:00|24538.4|24498.4|24536.4|24496.4|24538.4|24498.4|24536.4|24496.4|0
1653601800000|2022-05-26 21:50:00|24536.5|24496.5|24535.1|24495.1|24537.8|24497.8|24533.1|24493.1|0
1653602100000|2022-05-26 21:55:00|24534.5|24494.5|24526.6|24486.6|24536.4|24496.4|24526.6|24486.6|0
1653602400000|2022-05-26 22:00:00|24526.4|24486.4|24540.8|24500.8|24544.1|24504.1|24518|24478|0
1653602700000|2022-05-26 22:05:00|24541.5|24501.5|24554|24514|24556.6|24516.6|24537.5|24497.5|0
1653603000000|2022-05-26 22:10:00|24556.6|24516.6|24557.9|24517.9|24561.2|24521.2|24546.1|24506.1|0
1653603300000|2022-05-26 22:15:00|24559.2|24519.2|24569.4|24529.4|24569.4|24529.4|24558.6|24518.6|0
1653603600000|2022-05-26 22:20:00|24569.3|24529.3|24576.6|24536.6|24580.5|24540.5|24568|24528|0
1653603900000|2022-05-26 22:25:00|24577.9|24537.9|24561.5|24521.5|24581.2|24541.2|24560.1|24520.1|0
1653604200000|2022-05-26 22:30:00|24561.6|24521.6|24554.9|24514.9|24568|24528|24552.9|24512.9|0
1653604500000|2022-05-26 22:35:00|24554.8|24514.8|24550.3|24510.3|24556.8|24516.8|24550.3|24510.3|0
1653604800000|2022-05-26 22:40:00|24551.6|24511.6|24568|24528|24568|24528|24550.3|24510.3|0
1653605100000|2022-05-26 22:45:00|24568.1|24528.1|24558.8|24518.8|24569.4|24529.4|24556.2|24516.2|0
1653605400000|2022-05-26 22:50:00|24558.9|24518.9|24561.5|24521.5|24565.4|24525.4|24557.5|24517.5|0
1653605700000|2022-05-26 22:55:00|24561.4|24521.4|24560.8|24520.8|24561.5|24521.5|24556.2|24516.2|0
1653606000000|2022-05-26 23:00:00|24560.1|24520.1|24555.5|24515.5|24562.1|24522.1|24552.9|24512.9|0
1653606300000|2022-05-26 23:05:00|24555.6|24515.6|24562.8|24522.8|24566.7|24526.7|24554.9|24514.9|0
1653606600000|2022-05-26 23:10:00|24563.4|24523.4|24562.8|24522.8|24567.4|24527.4|24560.8|24520.8|0
1653606900000|2022-05-26 23:15:00|24562.7|24522.7|24557.5|24517.5|24568|24528|24556.2|24516.2|0
1653607200000|2022-05-26 23:20:00|24557.6|24517.6|24564.1|24524.1|24565.4|24525.4|24557.6|24517.6|0
1653607500000|2022-05-26 23:25:00|24564.7|24524.7|24570.7|24530.7|24572.6|24532.6|24564.1|24524.1|0
1653607800000|2022-05-26 23:30:00|24570.6|24530.6|24576.6|24536.6|24576.6|24536.6|24568|24528|0
1653608100000|2022-05-26 23:35:00|24575.9|24535.9|24580.5|24540.5|24581.2|24541.2|24575.3|24535.3|0
1653608400000|2022-05-26 23:40:00|24580.6|24540.6|24581.2|24541.2|24585.1|24545.1|24579.2|24539.2|0
1653608700000|2022-05-26 23:45:00|24580.5|24540.5|24580.5|24540.5|24588.4|24548.4|24580.5|24540.5|0
1653609000000|2022-05-26 23:50:00|24580.6|24540.6|24580.5|24540.5|24584.5|24544.5|24573.9|24533.9|0
1653609300000|2022-05-26 23:55:00|24579.9|24539.9|24576.6|24536.6|24582.5|24542.5|24575.9|24535.9|0
1653609600000|2022-05-27 00:00:00|24575.9|24535.9|24580.5|24540.5|24591.7|24551.7|24570.7|24530.7|0
1653609900000|2022-05-27 00:05:00|24580.6|24540.6|24575.3|24535.3|24587.1|24547.1|24573.9|24533.9|0
1653610200000|2022-05-27 00:10:00|24575.2|24535.2|24565.4|24525.4|24576.6|24536.6|24561.5|24521.5|0
1653610500000|2022-05-27 00:15:00|24565.5|24525.5|24592.9|24552.9|24599.5|24559.5|24560.9|24520.9|0
1653610800000|2022-05-27 00:20:00|24593|24553|24580.2|24540.2|24593.1|24553.1|24580.1|24540.1|0
1653611100000|2022-05-27 00:25:00|24586.6|24546.6|24586.6|24546.6|24586.6|24546.6|24580.1|24540.1|0
1653611400000|2022-05-27 00:30:00|24583.4|24543.4|24589.8|24549.8|24599.4|24559.4|24580.2|24540.2|0
1653611700000|2022-05-27 00:35:00|24589.7|24549.7|24560.3|24520.3|24593|24553|24553.8|24513.8|0
1653612000000|2022-05-27 00:40:00|24560.4|24520.4|24527.4|24487.4|24560.4|24520.4|24520.9|24480.9|0
1653612300000|2022-05-27 00:45:00|24527.3|24487.3|24514.3|24474.3|24533.8|24493.8|24507.7|24467.7|0
1653612600000|2022-05-27 00:50:00|24514.4|24474.4|24533.9|24493.9|24540.5|24500.5|24514.4|24474.4|0
1653612900000|2022-05-27 00:55:00|24533.8|24493.8|24540.5|24500.5|24547|24507|24533.8|24493.8|0
1653613200000|2022-05-27 01:00:00|24540.6|24500.6|24546.9|24506.9|24547.2|24507.2|24540.4|24500.4|0
1653613500000|2022-05-27 01:05:00|24550.1|24510.1|24547|24507|24553.5|24513.5|24546.8|24506.8|0
1653613800000|2022-05-27 01:10:00|24546.9|24506.9|24566.4|24526.4|24566.4|24526.4|24540.4|24500.4|0
1653614100000|2022-05-27 01:15:00|24566.5|24526.5|24579.4|24539.4|24579.4|24539.4|24559.9|24519.9|0
1653614400000|2022-05-27 01:20:00|24573|24533|24579.4|24539.4|24585.9|24545.9|24572.8|24532.8|0
1653614700000|2022-05-27 01:25:00|24579.5|24539.5|24566.3|24526.3|24579.5|24539.5|24559.9|24519.9|0
1653615000000|2022-05-27 01:30:00|24566.4|24526.4|24579.3|24539.3|24579.3|24539.3|24553.3|24513.3|0
1653615300000|2022-05-27 01:35:00|24579.4|24539.4|24553.1|24513.1|24585.9|24545.9|24540.2|24500.2|0
1653615600000|2022-05-27 01:40:00|24553.2|24513.2|24559.7|24519.7|24566.1|24526.1|24546.6|24506.6|0
1653615900000|2022-05-27 01:45:00|24566.1|24526.1|24566.3|24526.3|24572.7|24532.7|24559.5|24519.5|0
1653616200000|2022-05-27 01:50:00|24572.6|24532.6|24573|24533|24586|24546|24566.6|24526.6|0
1653616500000|2022-05-27 01:55:00|24573.1|24533.1|24566.6|24526.6|24579.6|24539.6|24559.9|24519.9|0
1653616800000|2022-05-27 02:00:00|24566.5|24526.5|24573|24533|24573|24533|24560|24520|0
1653617100000|2022-05-27 02:05:00|24572.9|24532.9|24579.1|24539.1|24592.2|24552.2|24572.6|24532.6|0
1653617400000|2022-05-27 02:10:00|24579.2|24539.2|24566.2|24526.2|24579.3|24539.3|24566.1|24526.1|0
1653617700000|2022-05-27 02:15:00|24569.3|24529.3|24566.2|24526.2|24572.7|24532.7|24559.6|24519.6|0
1653618000000|2022-05-27 02:20:00|24566.3|24526.3|24572.8|24532.8|24576|24536|24566.2|24526.2|0
1653618300000|2022-05-27 02:25:00|24576|24536|24566.1|24526.1|24579.2|24539.2|24559.7|24519.7|0
1653618600000|2022-05-27 02:30:00|24566.2|24526.2|24566.2|24526.2|24572.7|24532.7|24559.7|24519.7|0
1653618900000|2022-05-27 02:35:00|24566.1|24526.1|24572.7|24532.7|24579|24539|24556.4|24516.4|0
1653619200000|2022-05-27 02:40:00|24575.9|24535.9|24559.7|24519.7|24575.9|24535.9|24559.7|24519.7|0
1653619500000|2022-05-27 02:45:00|24559.6|24519.6|24559.5|24519.5|24566.1|24526.1|24553|24513|0
1653619800000|2022-05-27 02:50:00|24559.6|24519.6|24553|24513|24562.8|24522.8|24553|24513|0
1653620100000|2022-05-27 02:55:00|24553.1|24513.1|24553.1|24513.1|24559.6|24519.6|24553|24513|0
1653620400000|2022-05-27 03:00:00|24553.2|24513.2|24566.1|24526.1|24566.1|24526.1|24553.1|24513.1|0
1653620700000|2022-05-27 03:05:00|24566|24526|24572.7|24532.7|24579|24539|24559.7|24519.7|0
1653621000000|2022-05-27 03:10:00|24569.5|24529.5|24569.4|24529.4|24572.8|24532.8|24566.1|24526.1|0
1653621300000|2022-05-27 03:15:00|24566.3|24526.3|24579.1|24539.1|24579.2|24539.2|24566.2|24526.2|0
1653621600000|2022-05-27 03:20:00|24579.2|24539.2|24579.3|24539.3|24585.9|24545.9|24579.1|24539.1|0
1653621900000|2022-05-27 03:25:00|24579.2|24539.2|24592.4|24552.4|24592.5|24552.5|24579.2|24539.2|0
1653622200000|2022-05-27 03:30:00|24592.3|24552.3|24585.8|24545.8|24592.3|24552.3|24585.7|24545.7|0
1653622500000|2022-05-27 03:35:00|24585.7|24545.7|24572.9|24532.9|24585.9|24545.9|24572.9|24532.9|0
1653622800000|2022-05-27 03:40:00|24579.3|24539.3|24579.3|24539.3|24579.4|24539.4|24572.9|24532.9|0
1653623100000|2022-05-27 03:45:00|24579.4|24539.4|24579.3|24539.3|24585.7|24545.7|24576.2|24536.2|0
1653623400000|2022-05-27 03:50:00|24579.4|24539.4|24566.4|24526.4|24579.4|24539.4|24566.2|24526.2|0
1653623700000|2022-05-27 03:55:00|24566.3|24526.3|24566.1|24526.1|24572.9|24532.9|24559.8|24519.8|0
1653624000000|2022-05-27 04:00:00|24566.2|24526.2|24563.1|24523.1|24566.3|24526.3|24562.9|24522.9|0
1653624300000|2022-05-27 04:05:00|24566.3|24526.3|24572.9|24532.9|24579.3|24539.3|24566.3|24526.3|0
1653624600000|2022-05-27 04:10:00|24579.3|24539.3|24579.5|24539.5|24585.9|24545.9|24576.1|24536.1|0
1653624900000|2022-05-27 04:15:00|24579.7|24539.7|24586.2|24546.2|24586.2|24546.2|24579.6|24539.6|0
1653625200000|2022-05-27 04:20:00|24586.1|24546.1|24579.6|24539.6|24592.6|24552.6|24579.6|24539.6|0
1653625500000|2022-05-27 04:25:00|24579.7|24539.7|24586.1|24546.1|24586.2|24546.2|24579.6|24539.6|0
1653625800000|2022-05-27 04:30:00|24586|24546|24586|24546|24592.5|24552.5|24579.5|24539.5|0
1653626100000|2022-05-27 04:35:00|24585.9|24545.9|24585.9|24545.9|24586.1|24546.1|24582.7|24542.7|0
1653626400000|2022-05-27 04:40:00|24586|24546|24598.9|24558.9|24598.9|24558.9|24585.9|24545.9|0
1653626700000|2022-05-27 04:45:00|24599|24559|24598.9|24558.9|24599|24559|24598.8|24558.8|0
1653627000000|2022-05-27 04:50:00|24598.8|24558.8|24592.4|24552.4|24598.9|24558.9|24592.3|24552.3|0
1653627300000|2022-05-27 04:55:00|24586|24546|24585.9|24545.9|24592.4|24552.4|24585.9|24545.9|0
1653627600000|2022-05-27 05:00:00|24585.8|24545.8|24579.5|24539.5|24585.9|24545.9|24579.3|24539.3|0
1653627900000|2022-05-27 05:05:00|24579.4|24539.4|24579.6|24539.6|24586.1|24546.1|24573|24533|0
1653628200000|2022-05-27 05:10:00|24579.7|24539.7|24586.2|24546.2|24592.7|24552.7|24579.6|24539.6|0
1653628500000|2022-05-27 05:15:00|24586.3|24546.3|24587.1|24547.1|24592.8|24552.8|24586.1|24546.1|0
1653628800000|2022-05-27 05:20:00|24587|24547|24567.7|24527.7|24587.1|24547.1|24567.6|24527.6|0
1653629100000|2022-05-27 05:25:00|24567.6|24527.6|24574.2|24534.2|24574.3|24534.3|24567.6|24527.6|0
1653629400000|2022-05-27 05:30:00|24567.9|24527.9|24561.3|24521.3|24574.3|24534.3|24561.3|24521.3|0
1653629700000|2022-05-27 05:35:00|24561.4|24521.4|24561.2|24521.2|24567.9|24527.9|24561.1|24521.1|0
1653630000000|2022-05-27 05:40:00|24561.3|24521.3|24554.7|24514.7|24561.3|24521.3|24548.2|24508.2|0
1653630300000|2022-05-27 05:45:00|24554.6|24514.6|24554.2|24514.2|24554.8|24514.8|24547.7|24507.7|0
1653630600000|2022-05-27 05:50:00|24547.9|24507.9|24541.3|24501.3|24554.2|24514.2|24541.3|24501.3|0
1653630900000|2022-05-27 05:55:00|24541.2|24501.2|24554.6|24514.6|24554.7|24514.7|24534.8|24494.8|0
1653631200000|2022-05-27 06:00:00|24554.7|24514.7|24552.4|24537.4|24589.5|24549.5|24529.9|24514.6|47
1653631500000|2022-05-27 06:05:00|24554.9|24539.9|24549.9|24534.9|24554.9|24539.9|24527.4|24512.4|31
1653631800000|2022-05-27 06:10:00|24554.9|24539.9|24562.4|24547.4|24569.9|24554.9|24552.4|24537.4|31
1653632100000|2022-05-27 06:15:00|24559.9|24544.9|24567.4|24552.4|24577.4|24562.4|24559.9|24544.9|13
1653632400000|2022-05-27 06:20:00|24569.9|24554.9|24577.4|24562.4|24579.9|24564.9|24567.4|24552.4|16
1653632700000|2022-05-27 06:25:00|24574.9|24559.9|24579.9|24564.9|24579.9|24564.9|24562.4|24547.4|13
1653633000000|2022-05-27 06:30:00|24577.4|24562.4|24572.4|24557.4|24579.9|24564.9|24559.9|24544.9|13
1653633300000|2022-05-27 06:35:00|24574.9|24559.9|24569.9|24554.9|24582.4|24567.4|24569.9|24554.9|18
1653633600000|2022-05-27 06:40:00|24567.4|24552.4|24574.9|24559.9|24577.4|24562.4|24562.4|24547.4|11
1653633900000|2022-05-27 06:45:00|24572.4|24557.4|24579.9|24564.9|24587.4|24572.4|24572.4|24557.4|31
1653634200000|2022-05-27 06:50:00|24582.4|24567.4|24609.9|24594.9|24609.9|24594.9|24579.9|24564.9|26
1653634500000|2022-05-27 06:55:00|24612.4|24597.4|24627.4|24612.4|24629.9|24614.9|24607.4|24592.4|112
1653634800000|2022-05-27 07:00:00|24624.9|24609.9|24657.4|24642.4|24677.4|24662.4|24612.4|24597.4|538
1653635100000|2022-05-27 07:05:00|24652.4|24637.4|24617.4|24602.4|24657.4|24642.4|24604.9|24589.9|326
1653635400000|2022-05-27 07:10:00|24609.9|24594.9|24584.9|24569.9|24629.9|24614.9|24562.4|24547.4|280
1653635700000|2022-05-27 07:15:00|24582.4|24567.4|24532.4|24517.4|24587.4|24572.4|24529.9|24514.9|186
1653636000000|2022-05-27 07:20:00|24529.9|24514.9|24507.4|24492.4|24562.4|24547.4|24502.4|24487.4|319
1653636300000|2022-05-27 07:25:00|24502.4|24487.4|24524.9|24509.9|24542.4|24527.4|24497.4|24482.4|224
1653636600000|2022-05-27 07:30:00|24522.4|24507.4|24517.4|24502.4|24532.4|24517.4|24502.4|24487.4|121
1653636900000|2022-05-27 07:35:00|24522.4|24507.4|24509.9|24494.9|24532.4|24517.4|24502.4|24487.4|105
1653637200000|2022-05-27 07:40:00|24509.4|24494.4|24496.9|24481.9|24516.9|24501.9|24491.9|24476.9|130
1653637500000|2022-05-27 07:45:00|24499.4|24484.4|24499.4|24484.4|24506.9|24491.9|24481.9|24466.9|117
1653637800000|2022-05-27 07:50:00|24496.9|24481.9|24531.9|24516.9|24551.9|24536.9|24486.9|24471.9|90
1653638100000|2022-05-27 07:55:00|24529.4|24514.4|24501.9|24486.9|24531.9|24516.9|24501.9|24486.9|47
1653638400000|2022-05-27 08:00:00|24496.9|24481.9|24489.4|24474.4|24501.9|24486.9|24466.9|24451.9|170
1653638700000|2022-05-27 08:05:00|24486.9|24471.9|24516.9|24501.9|24536.9|24521.9|24486.9|24471.9|119
1653639000000|2022-05-27 08:10:00|24511.9|24496.9|24531.9|24516.9|24531.9|24516.9|24509.4|24494.4|113
1653639300000|2022-05-27 08:15:00|24536.9|24521.9|24546.9|24531.9|24546.9|24531.9|24529.4|24514.4|147
1653639600000|2022-05-27 08:20:00|24549.4|24534.4|24556.9|24541.9|24561.9|24546.9|24541.9|24526.9|111
1653639900000|2022-05-27 08:25:00|24551.9|24536.9|24541.9|24526.9|24586.9|24571.9|24536.9|24521.9|352
1653640200000|2022-05-27 08:30:00|24544.4|24529.4|24566.9|24551.9|24576.9|24561.9|24541.9|24526.9|125
1653640500000|2022-05-27 08:35:00|24569.4|24554.4|24541.9|24526.9|24581.9|24566.9|24541.9|24526.9|99
1653640800000|2022-05-27 08:40:00|24536.9|24521.9|24531.9|24516.9|24546.9|24531.9|24526.9|24511.9|78
1653641100000|2022-05-27 08:45:00|24529.4|24514.4|24501.9|24486.9|24536.9|24521.9|24501.9|24486.9|119
1653641400000|2022-05-27 08:50:00|24506.9|24491.9|24491.9|24476.9|24506.9|24491.9|24481.9|24466.9|104
1653641700000|2022-05-27 08:55:00|24494.4|24479.4|24511.9|24496.9|24511.9|24496.9|24491.9|24476.9|96
1653642000000|2022-05-27 09:00:00|24514.4|24499.4|24466.9|24451.9|24514.4|24499.4|24466.9|24451.9|242
1653642300000|2022-05-27 09:05:00|24469.4|24454.4|24466.9|24451.9|24486.9|24471.9|24466.9|24451.9|150
1653642600000|2022-05-27 09:10:00|24464.4|24449.4|24451.9|24436.9|24469.4|24454.4|24451.9|24436.9|90
1653642900000|2022-05-27 09:15:00|24456.9|24441.9|24476.9|24461.9|24476.9|24461.9|24451.9|24436.9|93
1653643200000|2022-05-27 09:20:00|24471.9|24456.9|24486.9|24471.9|24486.9|24471.9|24471.9|24456.9|26
1653643500000|2022-05-27 09:25:00|24484.4|24469.4|24501.9|24486.9|24506.9|24491.9|24484.4|24469.4|65
1653643800000|2022-05-27 09:30:00|24504.4|24489.4|24501.9|24486.9|24506.9|24491.9|24499.4|24484.4|30
1653644100000|2022-05-27 09:35:00|24499.4|24484.4|24506.9|24491.9|24509.4|24494.4|24496.9|24481.9|37
1653644400000|2022-05-27 09:40:00|24511.9|24496.9|24526.9|24511.9|24531.9|24516.9|24506.9|24491.9|68
1653644700000|2022-05-27 09:45:00|24524.4|24509.4|24546.9|24531.9|24546.9|24531.9|24521.9|24506.9|63
1653645000000|2022-05-27 09:50:00|24544.4|24529.4|24566.9|24551.9|24566.9|24551.9|24544.4|24529.4|173
1653645300000|2022-05-27 09:55:00|24569.4|24554.4|24561.9|24546.9|24571.9|24556.9|24561.9|24546.9|79
1653645600000|2022-05-27 10:00:00|24556.9|24541.9|24561.9|24546.9|24561.9|24546.9|24541.9|24526.9|134
1653645900000|2022-05-27 10:05:00|24564.4|24549.4|24561.9|24546.9|24566.9|24551.9|24556.9|24541.9|84
1653646200000|2022-05-27 10:10:00|24566.9|24551.9|24571.9|24556.9|24576.9|24561.9|24561.9|24546.9|96
1653646500000|2022-05-27 10:15:00|24574.4|24559.4|24566.9|24551.9|24576.9|24561.9|24566.9|24551.9|35
1653646800000|2022-05-27 10:20:00|24571.9|24556.9|24576.9|24561.9|24576.9|24561.9|24566.9|24551.9|41
1653647100000|2022-05-27 10:25:00|24579.4|24564.4|24571.9|24556.9|24586.9|24571.9|24571.9|24556.9|47
1653647400000|2022-05-27 10:30:00|24566.9|24551.9|24556.9|24541.9|24571.9|24556.9|24546.9|24531.9|80
1653647700000|2022-05-27 10:35:00|24554.4|24539.4|24551.9|24536.9|24556.9|24541.9|24546.9|24531.9|48
1653648000000|2022-05-27 10:40:00|24556.9|24541.9|24561.9|24546.9|24561.9|24546.9|24551.9|24536.9|51
1653648300000|2022-05-27 10:45:00|24564.4|24549.4|24549.4|24534.4|24566.9|24551.9|24546.9|24531.9|37
1653648600000|2022-05-27 10:50:00|24551.9|24536.9|24576.9|24561.9|24576.9|24561.9|24546.9|24531.9|52
1653648900000|2022-05-27 10:55:00|24581.9|24566.9|24581.9|24566.9|24581.9|24566.9|24564.4|24549.4|44
1653649200000|2022-05-27 11:00:00|24576.9|24561.9|24556.9|24541.9|24579.4|24564.4|24556.9|24541.9|79
1653649500000|2022-05-27 11:05:00|24554.4|24539.4|24559.4|24544.4|24564.4|24549.4|24551.9|24536.9|68
1653649800000|2022-05-27 11:10:00|24561.9|24546.9|24566.9|24551.9|24566.9|24551.9|24556.9|24541.9|29
1653650100000|2022-05-27 11:15:00|24564.4|24549.4|24556.9|24541.9|24571.9|24556.9|24551.9|24536.9|26
1653650400000|2022-05-27 11:20:00|24554.4|24539.4|24551.9|24536.9|24561.9|24546.9|24546.9|24531.9|44
1653650700000|2022-05-27 11:25:00|24549.4|24534.4|24571.9|24556.9|24574.4|24559.4|24546.9|24531.9|18
1653651000000|2022-05-27 11:30:00|24574.4|24559.4|24566.9|24551.9|24576.9|24561.9|24561.9|24546.9|32
1653651300000|2022-05-27 11:35:00|24569.4|24554.4|24566.9|24551.9|24571.9|24556.9|24561.9|24546.9|20
1653651600000|2022-05-27 11:40:00|24568|24553|24563|24548|24568|24553|24558|24543|44
1653651900000|2022-05-27 11:45:00|24560.5|24545.5|24548|24533|24565.5|24550.5|24540.5|24525.5|34
1653652200000|2022-05-27 11:50:00|24543|24528|24528|24513|24543|24528|24523|24508|57
1653652500000|2022-05-27 11:55:00|24530.5|24515.5|24538|24523|24540.5|24525.5|24523|24508|83
1653652800000|2022-05-27 12:00:00|24535.5|24520.5|24548|24533|24548|24533|24533|24518|57
1653653100000|2022-05-27 12:05:00|24553|24538|24553|24538|24558|24543|24548|24533|52
1653653400000|2022-05-27 12:10:00|24558|24543|24553|24538|24563|24548|24548|24533|43
1653653700000|2022-05-27 12:15:00|24550.5|24535.5|24533|24518|24553|24538|24530.5|24515.5|46
1653654000000|2022-05-27 12:20:00|24538|24523|24548|24533|24550.5|24535.5|24533|24518|39
1653654300000|2022-05-27 12:25:00|24545.5|24530.5|24545.5|24530.5|24550.5|24535.5|24540.5|24525.5|32
1653654600000|2022-05-27 12:30:00|24543|24528|24573|24558|24595.5|24580.5|24538|24523|271
1653654900000|2022-05-27 12:35:00|24570.5|24555.5|24598|24583|24603|24588|24570.5|24555.5|110
1653655200000|2022-05-27 12:40:00|24593|24578|24593|24578|24598|24583|24588|24573|46
1653655500000|2022-05-27 12:45:00|24598|24583|24620.5|24605.5|24623|24608|24598|24583|104
1653655800000|2022-05-27 12:50:00|24623|24608|24610.5|24595.5|24623|24608|24603|24588|84
1653656100000|2022-05-27 12:55:00|24608|24593|24598|24583|24613|24598|24598|24583|54
1653656400000|2022-05-27 13:00:00|24603|24588|24608|24593|24618|24603|24603|24588|63
1653656700000|2022-05-27 13:05:00|24610.5|24595.5|24605.5|24590.5|24613|24598|24598|24583|67
1653657000000|2022-05-27 13:10:00|24603|24588|24623|24608|24623|24608|24603|24588|44
1653657300000|2022-05-27 13:15:00|24628|24613|24608|24593|24628|24613|24608|24593|70
1653657600000|2022-05-27 13:20:00|24610.5|24595.5|24608|24593|24618|24603|24608|24593|144
1653657900000|2022-05-27 13:25:00|24610.5|24595.5|24618|24603|24623|24608|24608|24593|106
1653658200000|2022-05-27 13:30:00|24623|24608|24623|24608|24648|24633|24613|24598|138
1653658500000|2022-05-27 13:35:00|24620.5|24605.5|24628|24613|24643|24628|24618|24603|117
1653658800000|2022-05-27 13:40:00|24630.5|24615.5|24618|24603|24638|24623|24613|24598|93
1653659100000|2022-05-27 13:45:00|24620.5|24605.5|24653|24638|24658|24643|24618|24603|102
1653659400000|2022-05-27 13:50:00|24650.5|24635.5|24653|24638|24655.5|24640.5|24638|24623|132
1653659700000|2022-05-27 13:55:00|24650.5|24635.5|24643|24628|24663|24648|24643|24628|84
1653660000000|2022-05-27 14:00:00|24645.5|24630.5|24640.5|24625.5|24658|24643|24628|24613|194
1653660300000|2022-05-27 14:05:00|24643|24628|24628|24613|24645.5|24630.5|24618|24603|104
1653660600000|2022-05-27 14:10:00|24627|24612|24637|24622|24637|24622|24622|24607|112
1653660900000|2022-05-27 14:15:00|24639.5|24624.5|24637|24622|24649.5|24634.5|24627|24612|136
1653661200000|2022-05-27 14:20:00|24639.5|24624.5|24637|24622|24644.5|24629.5|24632|24617|80
1653661500000|2022-05-27 14:25:00|24634.5|24619.5|24622|24607|24642|24627|24617|24602|107
1653661800000|2022-05-27 14:30:00|24627|24612|24627|24612|24632|24617|24622|24607|121
1653662100000|2022-05-27 14:35:00|24624.5|24609.5|24612|24597|24627|24612|24612|24597|104
1653662400000|2022-05-27 14:40:00|24614.5|24599.5|24607|24592|24617|24602|24597|24582|95
1653662700000|2022-05-27 14:45:00|24604.5|24589.5|24617|24602|24617|24602|24592|24577|101
1653663000000|2022-05-27 14:50:00|24614.5|24599.5|24607|24592|24622|24607|24602|24587|96
1653663300000|2022-05-27 14:55:00|24609.5|24594.5|24592|24577|24612|24597|24587|24572|97
1653663600000|2022-05-27 15:00:00|24594.5|24579.5|24592|24577|24597|24582|24582|24567|104
1653663900000|2022-05-27 15:05:00|24589.5|24574.5|24602|24587|24607|24592|24587|24572|98
1653664200000|2022-05-27 15:10:00|24607|24592|24612|24597|24617|24602|24602|24587|114
1653664500000|2022-05-27 15:15:00|24607|24592|24624.5|24609.5|24627|24612|24607|24592|123
1653664800000|2022-05-27 15:20:00|24627|24612|24627|24612|24632|24617|24622|24607|96
1653665100000|2022-05-27 15:25:00|24629.5|24614.5|24632|24617|24637|24622|24612|24597|346
1653665400000|2022-05-27 15:30:00|24637|24622|24642|24627|24682|24667|24632|24617|462
1653665700000|2022-05-27 15:35:00|24644.5|24629.5|24657|24642|24667|24652|24639.5|24624.5|238
1653666000000|2022-05-27 15:40:00|24662|24647|24677|24662|24687|24672|24657|24642|57
1653666300000|2022-05-27 15:45:00|24679.5|24664.5|24689.5|24674.5|24692|24677|24669.5|24654.5|53
1653666600000|2022-05-27 15:50:00|24694.5|24669.5|24674.5|24654.5|24694.5|24669.5|24674.5|24649.5|20
1653666900000|2022-05-27 15:55:00|24679.5|24659.5|24684.5|24664.5|24684.5|24664.5|24674.5|24654.5|20
1653667200000|2022-05-27 16:00:00|24689.5|24669.5|24679.5|24659.5|24694.5|24669.5|24679.5|24659.5|27
1653667500000|2022-05-27 16:05:00|24684.5|24664.5|24669.5|24649.5|24684.5|24664.5|24664.5|24639.5|31
1653667800000|2022-05-27 16:10:00|24674.5|24654.5|24659.5|24639.5|24674.5|24654.5|24659.5|24639.5|38
1653668100000|2022-05-27 16:15:00|24654.5|24634.5|24644.5|24624.5|24659.5|24639.5|24634.5|24614.5|53
1653668400000|2022-05-27 16:20:00|24649.5|24629.5|24634.5|24614.5|24649.5|24629.5|24634.5|24614.5|20
1653668700000|2022-05-27 16:25:00|24639.5|24619.5|24644.5|24624.5|24649.5|24629.5|24634.5|24614.5|5
1653669000000|2022-05-27 16:30:00|24639.5|24619.5|24639.5|24619.5|24649.5|24629.5|24639.5|24619.5|13
1653669300000|2022-05-27 16:35:00|24634.5|24614.5|24644.5|24624.5|24649.5|24629.5|24634.5|24609.5|12
1653669600000|2022-05-27 16:40:00|24649.5|24629.5|24649.5|24629.5|24649.5|24629.5|24644.5|24624.5|4
1653669900000|2022-05-27 16:45:00|24644.5|24624.5|24639.5|24619.5|24654.5|24634.5|24639.5|24619.5|13
1653670200000|2022-05-27 16:50:00|24644.5|24614.5|24654.5|24634.5|24654.5|24634.5|24634.5|24614.5|11
1653670500000|2022-05-27 16:55:00|24659.5|24639.5|24644.5|24624.5|24659.5|24639.5|24644.5|24624.5|23
1653670800000|2022-05-27 17:00:00|24639.5|24619.5|24649.5|24629.5|24654.5|24629.5|24639.5|24619.5|22
1653671100000|2022-05-27 17:05:00|24654.5|24624.5|24659.5|24639.5|24659.5|24639.5|24649.5|24624.5|7
1653671400000|2022-05-27 17:10:00|24654.5|24634.5|24649.5|24624.5|24664.5|24639.5|24649.5|24624.5|11
1653671700000|2022-05-27 17:15:00|24644.5|24629.5|24649.5|24624.5|24649.5|24629.5|24644.5|24624.5|3
1653672000000|2022-05-27 17:20:00|24644.5|24619.5|24634.5|24614.5|24649.5|24619.5|24629.5|24604.5|10
1653672300000|2022-05-27 17:25:00|24639.5|24619.5|24634.5|24614.5|24639.5|24619.5|24629.5|24609.5|16
1653672600000|2022-05-27 17:30:00|24639.5|24619.5|24624.5|24604.5|24644.5|24619.5|24624.5|24604.5|14
1653672900000|2022-05-27 17:35:00|24629.5|24609.5|24619.5|24599.5|24634.5|24614.5|24619.5|24599.5|18
1653673200000|2022-05-27 17:40:00|24624.5|24594.5|24614.5|24594.5|24624.5|24599.5|24614.5|24589.5|12
1653673500000|2022-05-27 17:45:00|24609.5|24589.5|24614.5|24594.5|24619.5|24599.5|24609.5|24589.5|12
1653673800000|2022-05-27 17:50:00|24619.5|24599.5|24629.5|24609.5|24629.5|24609.5|24619.5|24599.5|6
1653674100000|2022-05-27 17:55:00|24624.5|24604.5|24629.5|24609.5|24629.5|24609.5|24624.5|24599.5|2
1653674400000|2022-05-27 18:00:00|24634.5|24604.5|24629.5|24609.5|24634.5|24614.5|24624.5|24604.5|10
1653674700000|2022-05-27 18:05:00|24624.5|24604.5|24634.5|24614.5|24634.5|24614.5|24619.5|24599.5|5
1653675000000|2022-05-27 18:10:00|24639.5|24619.5|24629.5|24609.5|24639.5|24619.5|24629.5|24609.5|2
1653675300000|2022-05-27 18:15:00|24634.5|24614.5|24639.5|24619.5|24644.5|24619.5|24629.5|24609.5|19
1653675600000|2022-05-27 18:20:00|24634.5|24614.5|24639.5|24619.5|24639.5|24619.5|24634.5|24614.5|10
1653675900000|2022-05-27 18:25:00|24634.5|24614.5|24634.5|24619.5|24639.5|24619.5|24634.5|24609.5|7
1653676200000|2022-05-27 18:30:00|24632|24617|24632|24617|24637|24622|24629.5|24614.5|2
1653676500000|2022-05-27 18:35:00|24629.5|24614.5|24632|24617|24647|24632|24627|24612|2
1653676800000|2022-05-27 18:40:00|24634.5|24619.5|24634.5|24619.5|24637|24622|24624.5|24609.5|0
1653677100000|2022-05-27 18:45:00|24637|24622|24637|24622|24639.5|24624.5|24632|24617|2
1653677400000|2022-05-27 18:50:00|24639.5|24624.5|24639.5|24624.5|24644.5|24629.5|24634.5|24619.5|1
1653677700000|2022-05-27 18:55:00|24642|24627|24642|24627|24647|24632|24639.5|24624.5|0
1653678000000|2022-05-27 19:00:00|24639.5|24624.5|24654.5|24639.5|24657|24642|24639.5|24624.5|13
1653678300000|2022-05-27 19:05:00|24657|24642|24672|24657|24674.5|24659.5|24654.5|24639.5|3
1653678600000|2022-05-27 19:10:00|24669.5|24654.5|24664.5|24649.5|24672|24657|24662|24647|3
1653678900000|2022-05-27 19:15:00|24667|24652|24672|24657|24674.5|24659.5|24657|24642|6
1653679200000|2022-05-27 19:20:00|24674.5|24659.5|24677|24662|24677|24662|24664.5|24649.5|11
1653679500000|2022-05-27 19:25:00|24674.5|24659.5|24662|24647|24677|24662|24662|24647|24
1653679800000|2022-05-27 19:30:00|24664.5|24649.5|24652|24637|24669.5|24654.5|24647|24632|26
1653680100000|2022-05-27 19:35:00|24649.5|24634.5|24644.5|24629.5|24649.5|24634.5|24634.5|24619.5|13
1653680400000|2022-05-27 19:40:00|24642|24627|24652|24637|24652|24637|24637|24622|8
1653680700000|2022-05-27 19:45:00|24654.5|24639.5|24639.5|24624.5|24654.5|24639.5|24627|24612|33
1653681000000|2022-05-27 19:50:00|24642|24627|24654.5|24639.5|24657|24642|24629.5|24614.5|42
1653681300000|2022-05-27 19:55:00|24652|24637|24667|24652|24684.5|24669.5|24652|24637|35
1653681600000|2022-05-27 20:00:00|24701|24661|24699.2|24659.2|24711.5|24671.5|24685.6|24645.6|0
1653681900000|2022-05-27 20:05:00|24697.9|24657.9|24719.3|24679.3|24723.2|24683.2|24694|24654|0
1653682200000|2022-05-27 20:10:00|24718|24678|24721|24681|24730.7|24690.7|24716.7|24676.7|0
1653682500000|2022-05-27 20:15:00|24721.1|24681.1|24721.5|24681.5|24737.8|24697.8|24719.6|24679.6|0
1653682800000|2022-05-27 20:20:00|24721.6|24681.6|24730|24690|24732.6|24692.6|24720.2|24680.2|0
1653683100000|2022-05-27 20:25:00|24731.3|24691.3|24747.5|24707.5|24748.8|24708.8|24730|24690|0
1653683400000|2022-05-27 20:30:00|24746.2|24706.2|24754|24714|24754|24714|24743.6|24703.6|0
1653683700000|2022-05-27 20:35:00|24754.1|24714.1|24757|24717|24762.9|24722.9|24753.8|24713.8|0
1653684000000|2022-05-27 20:40:00|24756.4|24716.4|24755.3|24715.3|24757|24717|24749.2|24709.2|0
1653684300000|2022-05-27 20:45:00|24754|24714|24751.4|24711.4|24756.6|24716.6|24751.4|24711.4|0
1653684600000|2022-05-27 20:50:00|24751.5|24711.5|24757.3|24717.3|24761.8|24721.8|24751.4|24711.4|0
1653684900000|2022-05-27 20:55:00|24757.9|24717.9|24758.2|24718.2|24760.1|24720.1|24754.9|24714.9|0
1653685200000|2022-05-27 21:00:00|24782.6|24742.6|24782.6|24742.6|24782.6|24742.6|24782.6|24742.6|0
1653861600000|2022-05-29 22:00:00|24761|24721|24724.4|24684.4|24761|24721|24724.4|24684.4|0
1653861900000|2022-05-29 22:05:00|24723.8|24683.8|24724.8|24684.8|24726.7|24686.7|24711.6|24671.6|0
1653862200000|2022-05-29 22:10:00|24724.1|24684.1|24714.6|24674.6|24724.8|24684.8|24712.7|24672.7|0
1653862500000|2022-05-29 22:15:00|24714|24674|24729.5|24689.5|24737.4|24697.4|24710.7|24670.7|0
1653862800000|2022-05-29 22:20:00|24729.6|24689.6|24725.6|24685.6|24736.1|24696.1|24715.3|24675.3|0
1653863100000|2022-05-29 22:25:00|24725.7|24685.7|24719.8|24679.8|24729.5|24689.5|24714.6|24674.6|0
1653863400000|2022-05-29 22:30:00|24718.5|24678.5|24725.6|24685.6|24732.2|24692.2|24717.9|24677.9|0
1653863700000|2022-05-29 22:35:00|24725|24685|24729.5|24689.5|24730.9|24690.9|24718.5|24678.5|0
1653864000000|2022-05-29 22:40:00|24729.6|24689.6|24742.5|24702.5|24743.2|24703.2|24729.5|24689.5|0
1653864300000|2022-05-29 22:45:00|24740.6|24700.6|24740.6|24700.6|24747.7|24707.7|24734.1|24694.1|0
1653864600000|2022-05-29 22:50:00|24739.9|24699.9|24738|24698|24745.8|24705.8|24738|24698|0
1653864900000|2022-05-29 22:55:00|24737.3|24697.3|24741.2|24701.2|24741.2|24701.2|24730.2|24690.2|0
1653865200000|2022-05-29 23:00:00|24741.3|24701.3|24741.2|24701.2|24744.5|24704.5|24735.4|24695.4|0
1653865500000|2022-05-29 23:05:00|24741.3|24701.3|24746.5|24706.5|24749|24709|24741.3|24701.3|0
1653865800000|2022-05-29 23:10:00|24746.4|24706.4|24763.3|24723.3|24763.3|24723.3|24745.8|24705.8|0
1653866100000|2022-05-29 23:15:00|24762.7|24722.7|24760.7|24720.7|24769.2|24729.2|24758.1|24718.1|0
1653866400000|2022-05-29 23:20:00|24760.8|24720.8|24762.7|24722.7|24767.9|24727.9|24758.1|24718.1|0
1653866700000|2022-05-29 23:25:00|24763.3|24723.3|24762.9|24722.9|24769.3|24729.3|24758.1|24718.1|0
1653867000000|2022-05-29 23:30:00|24763.5|24723.5|24804.7|24764.7|24805.4|24765.4|24763.5|24723.5|0
1653867300000|2022-05-29 23:35:00|24804.1|24764.1|24808|24768|24810.6|24770.6|24798.9|24758.9|0
1653867600000|2022-05-29 23:40:00|24808.1|24768.1|24802.6|24762.6|24817.7|24777.7|24799.3|24759.3|0
1653867900000|2022-05-29 23:45:00|24803.9|24763.9|24790.2|24750.2|24803.9|24763.9|24788.9|24748.9|0
1653868200000|2022-05-29 23:50:00|24789.6|24749.6|24786.3|24746.3|24791.5|24751.5|24783.7|24743.7|0
1653868500000|2022-05-29 23:55:00|24785|24745|24775.3|24735.3|24788.9|24748.9|24772.7|24732.7|0
1653868800000|2022-05-30 00:00:00|24775.2|24735.2|24763.6|24723.6|24777.9|24737.9|24759|24719|0
1653869100000|2022-05-30 00:05:00|24764.9|24724.9|24755.1|24715.1|24771.4|24731.4|24749.9|24709.9|0
1653869400000|2022-05-30 00:10:00|24753.8|24713.8|24772|24732|24772.7|24732.7|24752.5|24712.5|0
1653869700000|2022-05-30 00:15:00|24771.4|24731.4|24719.8|24679.8|24775.3|24735.3|24713.4|24673.4|0
1653870000000|2022-05-30 00:20:00|24716.7|24676.7|24745.3|24705.3|24751.6|24711.6|24716.7|24676.7|0
1653870300000|2022-05-30 00:25:00|24745.4|24705.4|24764.1|24724.1|24770.6|24730.6|24745.1|24705.1|0
1653870600000|2022-05-30 00:30:00|24764.2|24724.2|24725.8|24685.8|24764.2|24724.2|24725.8|24685.8|0
1653870900000|2022-05-30 00:35:00|24725.9|24685.9|24719.7|24679.7|24745.2|24705.2|24713.1|24673.1|0
1653871200000|2022-05-30 00:40:00|24719.8|24679.8|24738.9|24698.9|24745.3|24705.3|24719.8|24679.8|0
1653871500000|2022-05-30 00:45:00|24745.2|24705.2|24757.9|24717.9|24770.9|24730.9|24745.2|24705.2|0
1653871800000|2022-05-30 00:50:00|24758|24718|24777|24737|24777.1|24737.1|24757.8|24717.8|0
1653872100000|2022-05-30 00:55:00|24777.1|24737.1|24764.2|24724.2|24777.1|24737.1|24757.8|24717.8|0
1653872400000|2022-05-30 01:00:00|24764.1|24724.1|24770.7|24730.7|24770.8|24730.8|24757.8|24717.8|0
1653872700000|2022-05-30 01:05:00|24764.4|24724.4|24758|24718|24764.4|24724.4|24738.6|24698.6|0
1653873000000|2022-05-30 01:10:00|24757.9|24717.9|24767.8|24727.8|24771.1|24731.1|24757.9|24717.9|0
1653873300000|2022-05-30 01:15:00|24770.9|24730.9|24774.2|24734.2|24777.3|24737.3|24767.7|24727.7|0
1653873600000|2022-05-30 01:20:00|24774.1|24734.1|24764.6|24724.6|24780.5|24740.5|24764.5|24724.5|0
1653873900000|2022-05-30 01:25:00|24764.7|24724.7|24770.9|24730.9|24771|24731|24758.3|24718.3|0
1653874200000|2022-05-30 01:30:00|24771|24731|24764.6|24724.6|24777.4|24737.4|24758.2|24718.2|0
1653874500000|2022-05-30 01:35:00|24764.7|24724.7|24783.6|24743.6|24783.7|24743.7|24764.7|24724.7|0
1653874800000|2022-05-30 01:40:00|24783.7|24743.7|24790.2|24750.2|24796.5|24756.5|24783.7|24743.7|0
1653875100000|2022-05-30 01:45:00|24790.1|24750.1|24777.3|24737.3|24796.5|24756.5|24777.2|24737.2|0
1653875400000|2022-05-30 01:50:00|24777.4|24737.4|24771|24731|24777.4|24737.4|24770.9|24730.9|0
1653875700000|2022-05-30 01:55:00|24770.9|24730.9|24764.5|24724.5|24770.9|24730.9|24758|24718|0
1653876000000|2022-05-30 02:00:00|24764.4|24724.4|24758|24718|24770.8|24730.8|24757.9|24717.9|0
1653876300000|2022-05-30 02:05:00|24758.1|24718.1|24764.4|24724.4|24767.6|24727.6|24757.9|24717.9|0
1653876600000|2022-05-30 02:10:00|24764.3|24724.3|24770.8|24730.8|24770.8|24730.8|24764.3|24724.3|0
1653876900000|2022-05-30 02:15:00|24770.9|24730.9|24796.6|24756.6|24796.8|24756.8|24770.9|24730.9|0
1653877200000|2022-05-30 02:20:00|24796.7|24756.7|24809.5|24769.5|24816.2|24776.2|24796.7|24756.7|0
1653877500000|2022-05-30 02:25:00|24809.6|24769.6|24803.1|24763.1|24822.4|24782.4|24803.1|24763.1|0
1653877800000|2022-05-30 02:30:00|24803.2|24763.2|24790.5|24750.5|24803.2|24763.2|24790.5|24750.5|0
1653878100000|2022-05-30 02:35:00|24796.8|24756.8|24816|24776|24816.1|24776.1|24796.7|24756.7|0
1653878400000|2022-05-30 02:40:00|24809.7|24769.7|24815.9|24775.9|24815.9|24775.9|24803.1|24763.1|0
1653878700000|2022-05-30 02:45:00|24815.8|24775.8|24802.9|24762.9|24816|24776|24802.9|24762.9|0
1653879000000|2022-05-30 02:50:00|24803|24763|24802.9|24762.9|24809.5|24769.5|24802.8|24762.8|0
1653879300000|2022-05-30 02:55:00|24802.8|24762.8|24802.9|24762.9|24809.2|24769.2|24796.4|24756.4|0
1653879600000|2022-05-30 03:00:00|24802.8|24762.8|24809.4|24769.4|24809.4|24769.4|24796.5|24756.5|0
1653879900000|2022-05-30 03:05:00|24809.3|24769.3|24799.6|24759.6|24809.4|24769.4|24796.4|24756.4|0
1653880200000|2022-05-30 03:10:00|24796.5|24756.5|24798.8|24758.8|24802|24762|24789.2|24749.2|0
1653880500000|2022-05-30 03:15:00|24802|24762|24795.6|24755.6|24802.2|24762.2|24789.3|24749.3|0
1653880800000|2022-05-30 03:20:00|24789.4|24749.4|24795.7|24755.7|24795.8|24755.8|24789.3|24749.3|0
1653881100000|2022-05-30 03:25:00|24795.8|24755.8|24789.4|24749.4|24802.1|24762.1|24789.3|24749.3|0
1653881400000|2022-05-30 03:30:00|24789.3|24749.3|24782.9|24742.9|24792.6|24752.6|24776.6|24736.6|0
1653881700000|2022-05-30 03:35:00|24783|24743|24789.3|24749.3|24789.4|24749.4|24776.6|24736.6|0
1653882000000|2022-05-30 03:40:00|24789.4|24749.4|24795.6|24755.6|24795.6|24755.6|24789.1|24749.1|0
1653882300000|2022-05-30 03:45:00|24795.5|24755.5|24789.1|24749.1|24795.6|24755.6|24782.7|24742.7|0
1653882600000|2022-05-30 03:50:00|24789.2|24749.2|24795.7|24755.7|24802.1|24762.1|24789.1|24749.1|0
1653882900000|2022-05-30 03:55:00|24795.8|24755.8|24789.3|24749.3|24795.8|24755.8|24789.2|24749.2|0
1653883200000|2022-05-30 04:00:00|24789.2|24749.2|24789.1|24749.1|24789.2|24749.2|24782.8|24742.8|0
1653883500000|2022-05-30 04:05:00|24789.2|24749.2|24795.6|24755.6|24795.6|24755.6|24789.1|24749.1|0
1653883800000|2022-05-30 04:10:00|24795.5|24755.5|24789.2|24749.2|24795.5|24755.5|24789.1|24749.1|0
1653884100000|2022-05-30 04:15:00|24789.3|24749.3|24795.6|24755.6|24802|24762|24789.3|24749.3|0
1653884400000|2022-05-30 04:20:00|24795.7|24755.7|24789.4|24749.4|24798.8|24758.8|24789.3|24749.3|0
1653884700000|2022-05-30 04:25:00|24792.6|24752.6|24802.2|24762.2|24802.2|24762.2|24792.5|24752.5|0
1653885000000|2022-05-30 04:30:00|24802.3|24762.3|24805.6|24765.6|24808.8|24768.8|24802.2|24762.2|0
1653885300000|2022-05-30 04:35:00|24808.7|24768.7|24808.8|24768.8|24815.2|24775.2|24802.4|24762.4|0
1653885600000|2022-05-30 04:40:00|24805.6|24765.6|24802.3|24762.3|24808.8|24768.8|24795.9|24755.9|0
1653885900000|2022-05-30 04:45:00|24802.4|24762.4|24802.4|24762.4|24805.5|24765.5|24799.1|24759.1|0
1653886200000|2022-05-30 04:50:00|24802.3|24762.3|24802.2|24762.2|24808.8|24768.8|24802.2|24762.2|0
1653886500000|2022-05-30 04:55:00|24802.3|24762.3|24821.5|24781.5|24821.6|24781.6|24802.2|24762.2|0
1653886800000|2022-05-30 05:00:00|24821.4|24781.4|24821.4|24781.4|24821.4|24781.4|24808.6|24768.6|0
1653887100000|2022-05-30 05:05:00|24821.5|24781.5|24819.1|24779.1|24834.3|24794.3|24812.5|24772.5|0
1653887400000|2022-05-30 05:10:00|24819|24779|24831.9|24791.9|24832|24792|24819|24779|0
1653887700000|2022-05-30 05:15:00|24832|24792|24825.7|24785.7|24832.2|24792.2|24819.2|24779.2|0
1653888000000|2022-05-30 05:20:00|24825.8|24785.8|24825.9|24785.9|24832.4|24792.4|24825.7|24785.7|0
1653888300000|2022-05-30 05:25:00|24826|24786|24832.4|24792.4|24832.5|24792.5|24819.4|24779.4|0
1653888600000|2022-05-30 05:30:00|24832.5|24792.5|24832.4|24792.4|24838.7|24798.7|24825.9|24785.9|0
1653888900000|2022-05-30 05:35:00|24832.5|24792.5|24839.1|24799.1|24839.1|24799.1|24832.5|24792.5|0
1653889200000|2022-05-30 05:40:00|24839|24799|24839.5|24799.5|24845.5|24805.5|24832.7|24792.7|0
1653889500000|2022-05-30 05:45:00|24845.8|24805.8|24859.1|24819.1|24859.1|24819.1|24845.8|24805.8|0
1653889800000|2022-05-30 05:50:00|24859|24819|24852.5|24812.5|24865.7|24825.7|24839.7|24799.7|0
1653890100000|2022-05-30 05:55:00|24858.8|24818.8|24865.6|24825.6|24871.9|24831.9|24858.7|24818.7|0
1653890400000|2022-05-30 06:00:00|24859.3|24819.3|24814.5|24799.5|24859.3|24819.3|24782|24767|100
1653890700000|2022-05-30 06:05:00|24812|24797|24834.5|24819.5|24834.5|24819.5|24799.5|24784.5|63
1653891000000|2022-05-30 06:10:00|24832|24817|24849.5|24834.5|24857|24842|24824.5|24809.5|137
1653891300000|2022-05-30 06:15:00|24847|24832|24844.5|24829.5|24849.5|24834.5|24839.5|24824.5|32
1653891600000|2022-05-30 06:20:00|24842|24827|24839.5|24824.5|24847|24832|24827|24812|15
1653891900000|2022-05-30 06:25:00|24837|24822|24824.5|24809.5|24837|24822|24822|24807|34
1653892200000|2022-05-30 06:30:00|24827|24812|24832|24817|24834.5|24819.5|24822|24807|27
1653892500000|2022-05-30 06:35:00|24829.5|24814.5|24809.5|24794.5|24829.5|24814.5|24809.5|24794.5|25
1653892800000|2022-05-30 06:40:00|24807|24792|24797|24782|24807|24792|24794.5|24779.5|22
1653893100000|2022-05-30 06:45:00|24799.5|24784.5|24814.5|24799.5|24814.5|24799.5|24792|24777|48
1653893400000|2022-05-30 06:50:00|24812|24797|24804.5|24789.5|24812|24797|24802|24787|8
1653893700000|2022-05-30 06:55:00|24807|24792|24782|24767|24814.5|24799.5|24777|24762|84
1653894000000|2022-05-30 07:00:00|24777|24762|24802|24787|24827|24812|24762|24747|607
1653894300000|2022-05-30 07:05:00|24804.5|24789.5|24762|24747|24804.5|24789.5|24737|24722|366
1653894600000|2022-05-30 07:10:00|24764.5|24749.5|24792|24777|24797|24782|24739.5|24724.5|243
1653894900000|2022-05-30 07:15:00|24797|24782|24809.5|24794.5|24814.5|24799.5|24767|24752|264
1653895200000|2022-05-30 07:20:00|24812|24797|24792|24777|24824.5|24809.5|24787|24772|211
1653895500000|2022-05-30 07:25:00|24794.5|24779.5|24787|24772|24802|24787|24777|24762|149
1653895800000|2022-05-30 07:30:00|24789.5|24774.5|24802|24787|24812|24797|24787|24772|106
1653896100000|2022-05-30 07:35:00|24804.5|24789.5|24807|24792|24812|24797|24797|24782|72
1653896400000|2022-05-30 07:40:00|24804.5|24789.5|24828.4|24813.4|24830.9|24815.9|24802|24787|75
1653896700000|2022-05-30 07:45:00|24823.4|24808.4|24828.4|24813.4|24830.9|24815.9|24818.4|24803.4|110
1653897000000|2022-05-30 07:50:00|24833.4|24818.4|24828.4|24813.4|24843.4|24828.4|24818.4|24803.4|106
1653897300000|2022-05-30 07:55:00|24830.9|24815.9|24818.4|24803.4|24830.9|24815.9|24813.4|24798.4|89
1653897600000|2022-05-30 08:00:00|24815.9|24800.9|24833.4|24818.4|24838.4|24823.4|24813.4|24798.4|72
1653897900000|2022-05-30 08:05:00|24835.9|24820.9|24843.4|24828.4|24843.4|24828.4|24828.4|24813.4|91
1653898200000|2022-05-30 08:10:00|24840.9|24825.9|24823.4|24808.4|24843.4|24828.4|24810.9|24795.9|85
1653898500000|2022-05-30 08:15:00|24820.9|24805.9|24805.9|24790.9|24828.4|24813.4|24803.4|24788.4|68
1653898800000|2022-05-30 08:20:00|24808.4|24793.4|24815.9|24800.9|24823.4|24808.4|24808.4|24793.4|34
1653899100000|2022-05-30 08:25:00|24818.4|24803.4|24818.4|24803.4|24823.4|24808.4|24808.4|24793.4|100
1653899400000|2022-05-30 08:30:00|24820.9|24805.9|24803.4|24788.4|24820.9|24805.9|24793.4|24778.4|77
1653899700000|2022-05-30 08:35:00|24808.4|24793.4|24788.4|24773.4|24810.9|24795.9|24783.4|24768.4|72
1653900000000|2022-05-30 08:40:00|24790.9|24775.9|24780.9|24765.9|24795.9|24780.9|24778.4|24763.4|46
1653900300000|2022-05-30 08:45:00|24783.4|24768.4|24753.4|24738.4|24783.4|24768.4|24753.4|24738.4|249
1653900600000|2022-05-30 08:50:00|24748.4|24733.4|24748.4|24733.4|24750.9|24735.9|24738.4|24723.4|70
1653900900000|2022-05-30 08:55:00|24753.4|24738.4|24728.4|24713.4|24753.4|24738.4|24728.4|24713.4|68
1653901200000|2022-05-30 09:00:00|24733.4|24718.4|24718.4|24703.4|24738.4|24723.4|24718.4|24703.4|80
1653901500000|2022-05-30 09:05:00|24715.9|24700.9|24705.9|24690.9|24733.4|24718.4|24700.9|24685.9|120
1653901800000|2022-05-30 09:10:00|24703.4|24688.4|24715.9|24700.9|24718.4|24703.4|24700.9|24685.9|103
1653902100000|2022-05-30 09:15:00|24713.4|24698.4|24713.4|24698.4|24728.4|24713.4|24713.4|24698.4|70
1653902400000|2022-05-30 09:20:00|24715.9|24700.9|24725.9|24710.9|24725.9|24710.9|24703.4|24688.4|111
1653902700000|2022-05-30 09:25:00|24728.4|24713.4|24753.4|24738.4|24755.9|24740.9|24728.4|24713.4|79
1653903000000|2022-05-30 09:30:00|24750.9|24735.9|24748.4|24733.4|24753.4|24738.4|24740.9|24725.9|59
1653903300000|2022-05-30 09:35:00|24750.9|24735.9|24753.4|24738.4|24758.4|24743.4|24748.4|24733.4|22
1653903600000|2022-05-30 09:40:00|24750.9|24735.9|24753.4|24738.4|24753.4|24738.4|24748.4|24733.4|14
1653903900000|2022-05-30 09:45:00|24755.9|24740.9|24755.9|24740.9|24763.4|24748.4|24753.4|24738.4|25
1653904200000|2022-05-30 09:50:00|24753.4|24738.4|24743.4|24728.4|24758.4|24743.4|24738.4|24723.4|128
1653904500000|2022-05-30 09:55:00|24740.9|24725.9|24733.4|24718.4|24740.9|24725.9|24728.4|24713.4|42
1653904800000|2022-05-30 10:00:00|24738.4|24723.4|24738.4|24723.4|24748.4|24733.4|24733.4|24718.4|44
1653905100000|2022-05-30 10:05:00|24743.4|24728.4|24748.4|24733.4|24753.4|24738.4|24740.9|24725.9|72
1653905400000|2022-05-30 10:10:00|24745.9|24730.9|24760.9|24745.9|24760.9|24745.9|24740.9|24725.9|58
1653905700000|2022-05-30 10:15:00|24758.4|24743.4|24763.4|24748.4|24768.4|24753.4|24753.4|24738.4|74
1653906000000|2022-05-30 10:20:00|24765.9|24750.9|24748.4|24733.4|24768.4|24753.4|24748.4|24733.4|74
1653906300000|2022-05-30 10:25:00|24750.9|24735.9|24743.4|24728.4|24750.9|24735.9|24733.4|24718.4|60
1653906600000|2022-05-30 10:30:00|24748.4|24733.4|24748.4|24733.4|24748.4|24733.4|24738.4|24723.4|54
1653906900000|2022-05-30 10:35:00|24753.4|24738.4|24755.9|24740.9|24758.4|24743.4|24743.4|24728.4|51
1653907200000|2022-05-30 10:40:00|24758.4|24743.4|24745.9|24730.9|24763.4|24748.4|24738.4|24723.4|63
1653907500000|2022-05-30 10:45:00|24743.4|24728.4|24760.9|24745.9|24763.4|24748.4|24743.4|24728.4|36
1653907800000|2022-05-30 10:50:00|24763.4|24748.4|24745.9|24730.9|24763.4|24748.4|24733.4|24718.4|156
1653908100000|2022-05-30 10:55:00|24748.4|24733.4|24758.4|24743.4|24758.4|24743.4|24740.9|24725.9|52
1653908400000|2022-05-30 11:00:00|24755.9|24740.9|24753.4|24738.4|24755.9|24740.9|24748.4|24733.4|10
1653908700000|2022-05-30 11:05:00|24755.9|24740.9|24753.4|24738.4|24755.9|24740.9|24748.4|24733.4|17
1653909000000|2022-05-30 11:10:00|24758.4|24743.4|24755.9|24740.9|24758.4|24743.4|24748.4|24733.4|39
1653909300000|2022-05-30 11:15:00|24758.4|24743.4|24758.4|24743.4|24758.4|24743.4|24748.4|24733.4|21
1653909600000|2022-05-30 11:20:00|24755.9|24740.9|24755.9|24740.9|24758.4|24743.4|24753.4|24738.4|25
1653909900000|2022-05-30 11:25:00|24753.4|24738.4|24765.9|24750.9|24768.4|24753.4|24750.9|24735.9|25
1653910200000|2022-05-30 11:30:00|24763.4|24748.4|24758.4|24743.4|24765.9|24750.9|24755.9|24740.9|24
1653910500000|2022-05-30 11:35:00|24755.9|24740.9|24758.4|24743.4|24760.9|24745.9|24748.4|24733.4|31
1653910800000|2022-05-30 11:40:00|24752.8|24737.8|24745.3|24730.3|24752.8|24737.8|24742.8|24727.8|22
1653911100000|2022-05-30 11:45:00|24747.8|24732.8|24745.3|24730.3|24752.8|24737.8|24742.8|24727.8|14
1653911400000|2022-05-30 11:50:00|24747.8|24732.8|24755.3|24740.3|24757.8|24742.8|24745.3|24730.3|17
1653911700000|2022-05-30 11:55:00|24752.8|24737.8|24765.3|24750.3|24767.8|24752.8|24752.8|24737.8|34
1653912000000|2022-05-30 12:00:00|24767.8|24752.8|24752.8|24737.8|24767.8|24752.8|24747.8|24732.8|96
1653912300000|2022-05-30 12:05:00|24747.8|24732.8|24740.3|24725.3|24752.8|24737.8|24737.8|24722.8|74
1653912600000|2022-05-30 12:10:00|24737.8|24722.8|24722.8|24707.8|24740.3|24725.3|24722.8|24707.8|65
1653912900000|2022-05-30 12:15:00|24725.3|24710.3|24727.8|24712.8|24727.8|24712.8|24722.8|24707.8|42
1653913200000|2022-05-30 12:20:00|24725.3|24710.3|24707.8|24692.8|24727.8|24712.8|24702.8|24687.8|49
1653913500000|2022-05-30 12:25:00|24702.8|24687.8|24710.3|24695.3|24712.8|24697.8|24697.8|24682.8|47
1653913800000|2022-05-30 12:30:00|24712.8|24697.8|24707.8|24692.8|24712.8|24697.8|24702.8|24687.8|29
1653914100000|2022-05-30 12:35:00|24705.3|24690.3|24692.8|24677.8|24707.8|24692.8|24687.8|24672.8|41
1653914400000|2022-05-30 12:40:00|24690.3|24675.3|24707.8|24692.8|24707.8|24692.8|24690.3|24675.3|60
1653914700000|2022-05-30 12:45:00|24705.3|24690.3|24712.8|24697.8|24715.3|24700.3|24702.8|24687.8|31
1653915000000|2022-05-30 12:50:00|24715.3|24700.3|24712.8|24697.8|24722.8|24707.8|24712.8|24697.8|12
1653915300000|2022-05-30 12:55:00|24707.8|24692.8|24707.8|24692.8|24712.8|24697.8|24702.8|24687.8|21
1653915600000|2022-05-30 13:00:00|24712.8|24697.8|24717.8|24702.8|24717.8|24702.8|24707.8|24692.8|15
1653915900000|2022-05-30 13:05:00|24715.3|24700.3|24717.8|24702.8|24717.8|24702.8|24707.8|24692.8|20
1653916200000|2022-05-30 13:10:00|24722.8|24707.8|24710.3|24695.3|24727.8|24712.8|24707.8|24692.8|46
1653916500000|2022-05-30 13:15:00|24712.8|24697.8|24705.3|24690.3|24717.8|24702.8|24702.8|24687.8|33
1653916800000|2022-05-30 13:20:00|24702.8|24687.8|24687.8|24672.8|24707.8|24692.8|24687.8|24672.8|54
1653917100000|2022-05-30 13:25:00|24690.3|24675.3|24687.8|24672.8|24692.8|24677.8|24687.8|24672.8|47
1653917400000|2022-05-30 13:30:00|24690.3|24675.3|24685.3|24670.3|24692.8|24677.8|24682.8|24667.8|41
1653917700000|2022-05-30 13:35:00|24687.8|24672.8|24685.3|24670.3|24692.8|24677.8|24680.3|24665.3|40
1653918000000|2022-05-30 13:40:00|24687.8|24672.8|24715.3|24700.3|24720.3|24705.3|24685.3|24670.3|79
1653918300000|2022-05-30 13:45:00|24717.8|24702.8|24727.8|24712.8|24727.8|24712.8|24707.8|24692.8|66
1653918600000|2022-05-30 13:50:00|24725.3|24710.3|24727.8|24712.8|24730.3|24715.3|24717.8|24702.8|39
1653918900000|2022-05-30 13:55:00|24732.8|24717.8|24722.8|24707.8|24732.8|24717.8|24717.8|24702.8|29
1653919200000|2022-05-30 14:00:00|24725.3|24710.3|24737.8|24722.8|24737.8|24722.8|24722.8|24707.8|44
1653919500000|2022-05-30 14:05:00|24735.3|24720.3|24722.8|24707.8|24737.8|24722.8|24722.8|24707.8|60
1653919800000|2022-05-30 14:10:00|24727.8|24712.8|24737.8|24722.8|24750.3|24735.3|24725.3|24710.3|106
1653920100000|2022-05-30 14:15:00|24735.3|24720.3|24755.3|24740.3|24757.8|24742.8|24732.8|24717.8|31
1653920400000|2022-05-30 14:20:00|24757.8|24742.8|24755.3|24740.3|24762.8|24747.8|24747.8|24732.8|34
1653920700000|2022-05-30 14:25:00|24757.8|24742.8|24757.8|24742.8|24762.8|24747.8|24752.8|24737.8|48
1653921000000|2022-05-30 14:30:00|24760.3|24745.3|24782.8|24767.8|24785.3|24770.3|24760.3|24745.3|107
1653921300000|2022-05-30 14:35:00|24777.8|24762.8|24772.8|24757.8|24787.8|24772.8|24772.8|24757.8|94
1653921600000|2022-05-30 14:40:00|24775.3|24760.3|24772.8|24757.8|24782.8|24767.8|24772.8|24757.8|32
1653921900000|2022-05-30 14:45:00|24775.3|24760.3|24787.8|24772.8|24787.8|24772.8|24772.8|24757.8|47
1653922200000|2022-05-30 14:50:00|24792.8|24777.8|24805.3|24790.3|24805.3|24790.3|24790.3|24775.3|70
1653922500000|2022-05-30 14:55:00|24807.8|24792.8|24802.8|24787.8|24807.8|24792.8|24797.8|24782.8|35
1653922800000|2022-05-30 15:00:00|24800.3|24785.3|24802.8|24787.8|24807.8|24792.8|24792.8|24777.8|133
1653923100000|2022-05-30 15:05:00|24805.3|24790.3|24780.3|24765.3|24807.8|24792.8|24780.3|24765.3|92
1653923400000|2022-05-30 15:10:00|24782.8|24767.8|24787.8|24772.8|24787.8|24772.8|24777.8|24762.8|60
1653923700000|2022-05-30 15:15:00|24785.3|24770.3|24787.8|24772.8|24787.8|24772.8|24775.3|24760.3|108
1653924000000|2022-05-30 15:20:00|24785.3|24770.3|24807.8|24792.8|24812.8|24797.8|24782.8|24767.8|188
1653924300000|2022-05-30 15:25:00|24805.3|24790.3|24817.8|24802.8|24817.8|24802.8|24797.8|24782.8|185
1653924600000|2022-05-30 15:30:00|24812.8|24797.8|24807.8|24792.8|24832.8|24817.8|24802.8|24787.8|334
1653924900000|2022-05-30 15:35:00|24810.3|24795.3|24822.8|24807.8|24822.8|24807.8|24807.8|24792.8|101
1653925200000|2022-05-30 15:40:00|24820.3|24805.3|24847.8|24832.8|24847.8|24832.8|24815.3|24800.3|73
1653925500000|2022-05-30 15:45:00|24842.8|24827.8|24820.3|24805.3|24845.3|24830.3|24817.8|24802.8|52
1653925800000|2022-05-30 15:50:00|24825.3|24800.3|24825.3|24805.3|24830.3|24810.3|24820.3|24795.3|13
1653926100000|2022-05-30 15:55:00|24830.3|24800.3|24830.3|24810.3|24830.3|24815.3|24825.3|24800.3|25
1653926400000|2022-05-30 16:00:00|24835.3|24815.3|24825.3|24805.3|24835.3|24815.3|24825.3|24800.3|9
1653926700000|2022-05-30 16:05:00|24820.3|24800.3|24830.3|24810.3|24830.3|24810.3|24820.3|24800.3|6
1653927000000|2022-05-30 16:10:00|24825.3|24805.3|24835.3|24815.3|24835.3|24815.3|24825.3|24805.3|12
1653927300000|2022-05-30 16:15:00|24840.3|24820.3|24840.3|24820.3|24845.3|24825.3|24840.3|24815.3|12
1653927600000|2022-05-30 16:20:00|24845.3|24825.3|24840.3|24820.3|24845.3|24825.3|24840.3|24815.3|6
1653927900000|2022-05-30 16:25:00|24835.3|24815.3|24845.3|24825.3|24845.3|24825.3|24835.3|24810.3|6
1653928200000|2022-05-30 16:30:00|24840.3|24820.3|24835.3|24815.3|24855.3|24835.3|24835.3|24810.3|4
1653928500000|2022-05-30 16:35:00|24840.3|24820.3|24840.3|24820.3|24845.3|24825.3|24835.3|24815.3|19
1653928800000|2022-05-30 16:40:00|24845.3|24825.3|24840.3|24820.3|24845.3|24825.3|24835.3|24815.3|0
1653929100000|2022-05-30 16:45:00|24845.3|24825.3|24830.3|24810.3|24845.3|24825.3|24830.3|24805.3|3
1653929400000|2022-05-30 16:50:00|24825.3|24805.3|24830.3|24810.3|24830.3|24810.3|24820.3|24800.3|5
1653929700000|2022-05-30 16:55:00|24825.3|24805.3|24840.3|24815.3|24840.3|24815.3|24825.3|24805.3|12
1653930000000|2022-05-30 17:00:00|24845.3|24820.3|24845.3|24820.3|24850.3|24825.3|24845.3|24820.3|2
1653930300000|2022-05-30 17:05:00|24840.3|24825.3|24840.3|24815.3|24840.3|24825.3|24840.3|24815.3|2
1653930600000|2022-05-30 17:10:00|24835.3|24820.3|24840.3|24820.3|24845.3|24820.3|24835.3|24820.3|2
1653930900000|2022-05-30 17:15:00||24815.3||24815.3||24815.3||24815.3|0
1653931200000|2022-05-30 17:20:00|24844.3|24816.3|24840.3|24815.3|24844.3|24816.3|24840.3|24815.3|2
1653931800000|2022-05-30 17:30:00|24844.3|24816.3|24840.3|24815.3|24844.3|24816.3|24840.3|24815.3|1
1653932100000|2022-05-30 17:35:00||24820.3||24815.3||24820.3||24815.3|4
1653932400000|2022-05-30 17:40:00||24820.3||24815.3||24820.3||24815.3|3
1653933300000|2022-05-30 17:55:00|24844.3|24816.3|24840.3|24815.3|24845.3|24820.3|24840.3|24815.3|2
1653934200000|2022-05-30 18:10:00|24835.3||24835.3||24835.3||24835.3||0
1653934500000|2022-05-30 18:15:00|24840.3||24840.3||24840.3||24840.3||1
1653935100000|2022-05-30 18:25:00|24837.8|24820.3|24837.8|24822.8|24837.8|24822.8|24837.8|24820.3|0
1653935400000|2022-05-30 18:30:00|24840.3|24825.3|24840.3|24825.3|24840.3|24825.3|24840.3|24825.3|1
1653935700000|2022-05-30 18:35:00|24842.8|24827.8|24842.8|24827.8|24842.8|24827.8|24842.8|24827.8|0
1653936300000|2022-05-30 18:45:00|||||||||1
1653936900000|2022-05-30 18:55:00|24840.3|24825.3|24842.8|24827.8|24842.8|24827.8|24840.3|24825.3|3
1653937200000|2022-05-30 19:00:00|24845.3|24830.3|24845.3|24830.3|24845.3|24830.3|24845.3|24830.3|1
1653937500000|2022-05-30 19:05:00|24847.8|24832.8|24847.8|24832.8|24847.8|24832.8|24845.3|24830.3|0
1653937800000|2022-05-30 19:10:00|24845.3|24830.3|24842.8|24827.8|24845.3|24830.3|24842.8|24827.8|1
1653938100000|2022-05-30 19:15:00|24845.3|24830.3|24845.3|24830.3|24847.8|24832.8|24845.3|24830.3|2
1653938400000|2022-05-30 19:20:00|24842.8|24827.8|24845.3|24830.3|24845.3|24830.3|24842.8|24827.8|2
1653938700000|2022-05-30 19:25:00|24847.8|24832.8|24845.3|24830.3|24847.8|24832.8|24842.8|24827.8|9
1653939000000|2022-05-30 19:30:00|24847.8|24832.8|24847.8|24832.8|24847.8|24832.8|24835.3|24820.3|25
1653939300000|2022-05-30 19:35:00|24850.3|24835.3|24842.8|24827.8|24857.8|24842.8|24842.8|24827.8|7
1653939600000|2022-05-30 19:40:00|24840.3|24825.3|24842.8|24827.8|24842.8|24827.8|24837.8|24822.8|1
1653939900000|2022-05-30 19:45:00|24837.8|24822.8|24837.8|24822.8|24840.3|24825.3|24830.3|24815.3|9
1653940200000|2022-05-30 19:50:00|24830.3|24815.3|24837.8|24822.8|24837.8|24822.8|24830.3|24815.3|4
1653940500000|2022-05-30 19:55:00|24840.3|24825.3|24832.8|24817.8|24845.3|24830.3|24830.3|24815.3|4
1653940800000|2022-05-30 20:00:00|24841.5|24801.5|24841.3|24801.3|24841.5|24801.5|24841.3|24801.3|0
1653941100000|2022-05-30 20:05:00|24837.4|24797.4|24837.4|24797.4|24837.4|24797.4|24837.4|24797.4|0
1653943500000|2022-05-30 20:45:00|24838|24798|24837.2|24797.2|24838|24798|24837.2|24797.2|0
1653944100000|2022-05-30 20:55:00|24837.1|24797.1|24836.5|24796.5|24837.1|24797.1|24836.5|24796.5|0
1653948000000|2022-05-30 22:00:00|24836|24796|24813.2|24773.2|24836|24796|24811.3|24771.3|0
1653948300000|2022-05-30 22:05:00|24812.6|24772.6|24798.3|24758.3|24812.6|24772.6|24788.6|24748.6|0
1653948600000|2022-05-30 22:10:00|24797.6|24757.6|24785.8|24745.8|24798.3|24758.3|24777.4|24737.4|0
1653948900000|2022-05-30 22:15:00|24785.1|24745.1|24785.8|24745.8|24796.2|24756.2|24785.1|24745.1|0
1653949200000|2022-05-30 22:20:00|24785.1|24745.1|24781.3|24741.3|24789|24749|24780|24740|0
1653949500000|2022-05-30 22:25:00|24781.2|24741.2|24754.7|24714.7|24781.2|24741.2|24750.8|24710.8|0
1653949800000|2022-05-30 22:30:00|24753.4|24713.4|24748.9|24708.9|24759.9|24719.9|24741.1|24701.1|0
1653950100000|2022-05-30 22:35:00|24750.2|24710.2|24765.1|24725.1|24767.7|24727.7|24747.6|24707.6|0
1653950400000|2022-05-30 22:40:00|24765|24725|24761.8|24721.8|24770.3|24730.3|24761.2|24721.2|0
1653950700000|2022-05-30 22:45:00|24761.2|24721.2|24762.5|24722.5|24762.5|24722.5|24758.6|24718.6|0
1653951000000|2022-05-30 22:50:00|24762.4|24722.4|24763.8|24723.8|24763.8|24723.8|24757.3|24717.3|0
1653951300000|2022-05-30 22:55:00|24765.1|24725.1|24776.1|24736.1|24781.3|24741.3|24763.8|24723.8|0
1653951600000|2022-05-30 23:00:00|24776|24736|24803.9|24763.9|24803.9|24763.9|24775.4|24735.4|0
1653951900000|2022-05-30 23:05:00|24804|24764|24799.4|24759.4|24807.8|24767.8|24797.4|24757.4|0
1653952200000|2022-05-30 23:10:00|24800|24760|24802.8|24762.8|24803.9|24763.9|24797.4|24757.4|0
1653952500000|2022-05-30 23:15:00|24802.9|24762.9|24801.5|24761.5|24804.1|24764.1|24799.6|24759.6|0
1653952800000|2022-05-30 23:20:00|24800.2|24760.2|24801.5|24761.5|24813.8|24773.8|24800.2|24760.2|0
1653953100000|2022-05-30 23:25:00|24801.6|24761.6|24801.5|24761.5|24805.4|24765.4|24796.4|24756.4|0
1653953400000|2022-05-30 23:30:00|24801.6|24761.6|24796.4|24756.4|24807.4|24767.4|24795.1|24755.1|0
1653953700000|2022-05-30 23:35:00|24797.6|24757.6|24777.6|24737.6|24798.9|24758.9|24773.1|24733.1|0
1653954000000|2022-05-30 23:40:00|24778.9|24738.9|24789.2|24749.2|24793.8|24753.8|24777.6|24737.6|0
1653954300000|2022-05-30 23:45:00|24789.3|24749.3|24792.5|24752.5|24797.6|24757.6|24783.4|24743.4|0
1653954600000|2022-05-30 23:50:00|24793.8|24753.8|24800.2|24760.2|24802.8|24762.8|24790.5|24750.5|0
1653954900000|2022-05-30 23:55:00|24800.3|24760.3|24828.1|24788.1|24840.4|24800.4|24800.2|24760.2|0
1653955200000|2022-05-31 00:00:00|24828.2|24788.2|24829.4|24789.4|24836.5|24796.5|24817.7|24777.7|0
1653955500000|2022-05-31 00:05:00|24828.1|24788.1|24830.7|24790.7|24835.2|24795.2|24821.6|24781.6|0
1653955800000|2022-05-31 00:10:00|24830.1|24790.1|24818.4|24778.4|24832.6|24792.6|24817.7|24777.7|0
1653956100000|2022-05-31 00:15:00|24819|24779|24806.7|24766.7|24841.6|24801.6|24803.5|24763.5|0
1653956400000|2022-05-31 00:20:00|24809.8|24769.8|24796.8|24756.8|24809.9|24769.9|24796.6|24756.6|0
1653956700000|2022-05-31 00:25:00|24796.7|24756.7|24783.7|24743.7|24803.1|24763.1|24783.6|24743.6|0
1653957000000|2022-05-31 00:30:00|24783.8|24743.8|24763.7|24723.7|24790.1|24750.1|24751|24711|0
1653957300000|2022-05-31 00:35:00|24763.8|24723.8|24760.6|24720.6|24770.2|24730.2|24757.3|24717.3|0
1653957600000|2022-05-31 00:40:00|24757.4|24717.4|24770.1|24730.1|24789|24749|24757.3|24717.3|0
1653957900000|2022-05-31 00:45:00|24770|24730|24737.6|24697.6|24776.5|24736.5|24737.6|24697.6|0
1653958200000|2022-05-31 00:50:00|24731.4|24691.4|24753.8|24713.8|24760.1|24720.1|24725.5|24685.5|0
1653958500000|2022-05-31 00:55:00|24753.7|24713.7|24760.1|24720.1|24766.5|24726.5|24740.7|24700.7|0
1653958800000|2022-05-31 01:00:00|24760|24720|24755.9|24715.9|24760.2|24720.2|24747|24707|0
1653959100000|2022-05-31 01:05:00|24755.8|24715.8|24724.3|24684.3|24755.8|24715.8|24705|24665|0
1653959400000|2022-05-31 01:10:00|24724.4|24684.4|24750.1|24710.1|24750.1|24710.1|24724.4|24684.4|0
1653959700000|2022-05-31 01:15:00|24750|24710|24763|24723|24763|24723|24743.6|24703.6|0
1653960000000|2022-05-31 01:20:00|24763.1|24723.1|24757|24717|24772.8|24732.8|24756.8|24716.8|0
1653960300000|2022-05-31 01:25:00|24756.9|24716.9|24750.6|24710.6|24763.5|24723.5|24750.5|24710.5|0
1653960600000|2022-05-31 01:30:00|24750.5|24710.5|24756.7|24716.7|24769.5|24729.5|24737.4|24697.4|0
1653960900000|2022-05-31 01:35:00|24756.6|24716.6|24746.9|24706.9|24756.8|24716.8|24724.2|24684.2|0
1653961200000|2022-05-31 01:40:00|24746.8|24706.8|24782.6|24742.6|24782.6|24742.6|24743.7|24703.7|0
1653961500000|2022-05-31 01:45:00|24788.8|24748.8|24782.5|24742.5|24798.5|24758.5|24776.1|24736.1|0
1653961800000|2022-05-31 01:50:00|24782.6|24742.6|24763.7|24723.7|24782.6|24742.6|24763.5|24723.5|0
1653962100000|2022-05-31 01:55:00|24763.6|24723.6|24757.2|24717.2|24763.7|24723.7|24744.2|24704.2|0
1653962400000|2022-05-31 02:00:00|24757.1|24717.1|24763.7|24723.7|24776.5|24736.5|24747.5|24707.5|0
1653962700000|2022-05-31 02:05:00|24763.6|24723.6|24763.8|24723.8|24770.2|24730.2|24763.5|24723.5|0
1653963000000|2022-05-31 02:10:00|24763.7|24723.7|24796|24756|24796.1|24756.1|24763.7|24723.7|0
1653963300000|2022-05-31 02:15:00|24795.9|24755.9|24782.9|24742.9|24795.9|24755.9|24776.5|24736.5|0
1653963600000|2022-05-31 02:20:00|24783|24743|24782.9|24742.9|24792.6|24752.6|24776.6|24736.6|0
1653963900000|2022-05-31 02:25:00|24783|24743|24802.4|24762.4|24802.4|24762.4|24782.8|24742.8|0
1653964200000|2022-05-31 02:30:00|24802.3|24762.3|24796|24756|24808.7|24768.7|24789.5|24749.5|0
1653964500000|2022-05-31 02:35:00|24795.9|24755.9|24796.1|24756.1|24796.2|24756.2|24789.5|24749.5|0
1653964800000|2022-05-31 02:40:00|24796|24756|24789.5|24749.5|24799.3|24759.3|24783.1|24743.1|0
1653965100000|2022-05-31 02:45:00|24789.6|24749.6|24770.2|24730.2|24796|24756|24770.1|24730.1|0
1653965400000|2022-05-31 02:50:00|24770.1|24730.1|24776.5|24736.5|24779.8|24739.8|24769.9|24729.9|0
1653965700000|2022-05-31 02:55:00|24776.6|24736.6|24802.5|24762.5|24802.5|24762.5|24776.5|24736.5|0
1653966000000|2022-05-31 03:00:00|24802.6|24762.6|24802.5|24762.5|24808.9|24768.9|24796|24756|0
1653966300000|2022-05-31 03:05:00|24802.4|24762.4|24796.2|24756.2|24805.7|24765.7|24795.9|24755.9|0
1653966600000|2022-05-31 03:10:00|24796.3|24756.3|24772.5|24732.5|24802.6|24762.6|24769.3|24729.3|0
1653966900000|2022-05-31 03:15:00|24775.6|24735.6|24759.1|24719.1|24775.9|24735.9|24759.1|24719.1|0
1653967200000|2022-05-31 03:20:00|24759|24719|24752.5|24712.5|24759.1|24719.1|24749.3|24709.3|0
1653967500000|2022-05-31 03:25:00|24752.4|24712.4|24739.8|24699.8|24752.4|24712.4|24733.1|24693.1|0
1653967800000|2022-05-31 03:30:00|24739.7|24699.7|24739.5|24699.5|24746.2|24706.2|24733.2|24693.2|0
1653968100000|2022-05-31 03:35:00|24739.6|24699.6|24752.3|24712.3|24752.4|24712.4|24739.5|24699.5|0
1653968400000|2022-05-31 03:40:00|24752.4|24712.4|24752.4|24712.4|24752.4|24712.4|24746|24706|0
1653968700000|2022-05-31 03:45:00|24752.3|24712.3|24759|24719|24765.3|24725.3|24752.3|24712.3|0
1653969000000|2022-05-31 03:50:00|24758.9|24718.9|24746.2|24706.2|24759.1|24719.1|24739.6|24699.6|0
1653969300000|2022-05-31 03:55:00|24746.3|24706.3|24755.9|24715.9|24765.5|24725.5|24746.2|24706.2|0
1653969600000|2022-05-31 04:00:00|24752.8|24712.8|24752.8|24712.8|24759.1|24719.1|24752.7|24712.7|0
1653969900000|2022-05-31 04:05:00|24752.9|24712.9|24759.3|24719.3|24765.8|24725.8|24752.8|24712.8|0
1653970200000|2022-05-31 04:10:00|24759.4|24719.4|24752.9|24712.9|24759.4|24719.4|24752.9|24712.9|0
1653970500000|2022-05-31 04:15:00|24753|24713|24752.8|24712.8|24753|24713|24746.5|24706.5|0
1653970800000|2022-05-31 04:20:00|24752.7|24712.7|24746.2|24706.2|24752.8|24712.8|24746.1|24706.1|0
1653971100000|2022-05-31 04:25:00|24746.1|24706.1|24752.9|24712.9|24752.9|24712.9|24746.1|24706.1|0
1653971400000|2022-05-31 04:30:00|24752.6|24712.6|24752.8|24712.8|24759.3|24719.3|24746.3|24706.3|0
1653971700000|2022-05-31 04:35:00|24749.7|24709.7|24746.5|24706.5|24752.9|24712.9|24740|24700|0
1653972000000|2022-05-31 04:40:00|24746.6|24706.6|24740.3|24700.3|24746.6|24706.6|24733.9|24693.9|0
1653972300000|2022-05-31 04:45:00|24740.2|24700.2|24746.7|24706.7|24746.7|24706.7|24740.2|24700.2|0
1653972600000|2022-05-31 04:50:00|24752.9|24712.9|24760.2|24720.2|24760.3|24720.3|24746.6|24706.6|0
1653972900000|2022-05-31 04:55:00|24760.1|24720.1|24753.8|24713.8|24760.2|24720.2|24747.4|24707.4|0
1653973200000|2022-05-31 05:00:00|24753.9|24713.9|24741.4|24701.4|24760.5|24720.5|24741.2|24701.2|0
1653973500000|2022-05-31 05:05:00|24741.3|24701.3|24741.3|24701.3|24747.9|24707.9|24735|24695|0
1653973800000|2022-05-31 05:10:00|24741.2|24701.2|24747.6|24707.6|24750.8|24710.8|24734.8|24694.8|0
1653974100000|2022-05-31 05:15:00|24747.7|24707.7|24741.3|24701.3|24747.8|24707.8|24735|24695|0
1653974400000|2022-05-31 05:20:00|24741.2|24701.2|24754.2|24714.2|24754.3|24714.3|24734.9|24694.9|0
1653974700000|2022-05-31 05:25:00|24754.1|24714.1|24760.6|24720.6|24763.7|24723.7|24747.7|24707.7|0
1653975000000|2022-05-31 05:30:00|24760.7|24720.7|24760.7|24720.7|24767|24727|24760.5|24720.5|0
1653975300000|2022-05-31 05:35:00|24760.8|24720.8|24735.1|24695.1|24760.8|24720.8|24728.7|24688.7|0
1653975600000|2022-05-31 05:40:00|24735|24695|24722.2|24682.2|24735|24695|24722.2|24682.2|0
1653975900000|2022-05-31 05:45:00|24722.1|24682.1|24722.1|24682.1|24725.4|24685.4|24715.8|24675.8|0
1653976200000|2022-05-31 05:50:00|24722.2|24682.2|24703.1|24663.1|24728.6|24688.6|24702.9|24662.9|0
1653976500000|2022-05-31 05:55:00|24706.2|24666.2|24709.3|24669.3|24728.9|24688.9|24703.1|24663.1|0
1653976800000|2022-05-31 06:00:00|24709.2|24669.2|24730.3|24715.3|24750.3|24735.3|24703|24663|45
1653977100000|2022-05-31 06:05:00|24727.8|24712.8|24722.8|24707.8|24760.3|24745.3|24717.8|24702.8|55
1653977400000|2022-05-31 06:10:00|24720.3|24705.3|24712.8|24697.8|24727.8|24712.8|24702.8|24687.8|80
1653977700000|2022-05-31 06:15:00|24710.3|24695.3|24702.8|24687.8|24715.3|24700.3|24680.3|24665.3|58
1653978000000|2022-05-31 06:20:00|24700.3|24685.3|24715.3|24700.3|24715.3|24700.3|24697.8|24682.8|9
1653978300000|2022-05-31 06:25:00|24712.8|24697.8|24717.8|24702.8|24732.8|24717.8|24707.8|24692.8|47
1653978600000|2022-05-31 06:30:00|24720.3|24705.3|24727.8|24712.8|24727.8|24712.8|24715.3|24700.3|10
1653978900000|2022-05-31 06:35:00|24725.3|24710.3|24702.8|24687.8|24725.3|24710.3|24702.8|24687.8|36
1653979200000|2022-05-31 06:40:00|24707.8|24692.8|24690.3|24675.3|24712.8|24697.8|24690.3|24675.3|23
1653979500000|2022-05-31 06:45:00|24687.8|24672.8|24670.3|24655.3|24692.8|24677.8|24662.8|24647.8|60
1653979800000|2022-05-31 06:50:00|24672.8|24657.8|24690.3|24675.3|24690.3|24675.3|24670.3|24655.3|56
1653980100000|2022-05-31 06:55:00|24692.8|24677.8|24725.3|24710.3|24725.3|24710.3|24692.8|24677.8|97
1653980400000|2022-05-31 07:00:00|24720.3|24705.3|24717.8|24702.8|24755.3|24740.3|24712.8|24697.8|507
1653980700000|2022-05-31 07:05:00|24722.8|24707.8|24732.8|24717.8|24732.8|24717.8|24687.8|24672.8|306
1653981000000|2022-05-31 07:10:00|24730.3|24715.3|24725.3|24710.3|24735.3|24720.3|24702.8|24687.8|273
1653981300000|2022-05-31 07:15:00|24727.8|24712.8|24662.8|24647.8|24732.8|24717.8|24662.8|24647.8|266
1653981600000|2022-05-31 07:20:00|24657.8|24642.8|24670.3|24655.3|24672.8|24657.8|24632.8|24617.8|209
1653981900000|2022-05-31 07:25:00|24667.8|24652.8|24692.8|24677.8|24697.8|24682.8|24667.8|24652.8|175
1653982200000|2022-05-31 07:30:00|24687.8|24672.8|24667.8|24652.8|24687.8|24672.8|24662.8|24647.8|147
1653982500000|2022-05-31 07:35:00|24670.3|24655.3|24642.8|24627.8|24672.8|24657.8|24635.3|24620.3|119
1653982800000|2022-05-31 07:40:00|24641.2|24626.2|24646.2|24631.2|24651.2|24636.2|24626.2|24611.2|204
1653983100000|2022-05-31 07:45:00|24643.7|24628.7|24653.7|24638.7|24668.7|24653.7|24641.2|24626.2|116
1653983400000|2022-05-31 07:50:00|24651.2|24636.2|24671.2|24656.2|24676.2|24661.2|24646.2|24631.2|82
1653983700000|2022-05-31 07:55:00|24676.2|24661.2|24673.7|24658.7|24696.2|24681.2|24666.2|24651.2|149
1653984000000|2022-05-31 08:00:00|24676.2|24661.2|24728.7|24713.7|24731.2|24716.2|24676.2|24661.2|156
1653984300000|2022-05-31 08:05:00|24731.2|24716.2|24736.2|24721.2|24746.2|24731.2|24726.2|24711.2|113
1653984600000|2022-05-31 08:10:00|24733.7|24718.7|24736.2|24721.2|24746.2|24731.2|24723.7|24708.7|132
1653984900000|2022-05-31 08:15:00|24733.7|24718.7|24771.2|24756.2|24776.2|24761.2|24731.2|24716.2|174
1653985200000|2022-05-31 08:20:00|24773.7|24758.7|24776.2|24761.2|24786.2|24771.2|24771.2|24756.2|104
1653985500000|2022-05-31 08:25:00|24781.2|24766.2|24791.2|24776.2|24796.2|24781.2|24771.2|24756.2|94
1653985800000|2022-05-31 08:30:00|24786.2|24771.2|24781.2|24766.2|24796.2|24781.2|24766.2|24751.2|122
1653986100000|2022-05-31 08:35:00|24778.7|24763.7|24766.2|24751.2|24781.2|24766.2|24751.2|24736.2|63
1653986400000|2022-05-31 08:40:00|24768.7|24753.7|24766.2|24751.2|24786.2|24771.2|24761.2|24746.2|48
1653986700000|2022-05-31 08:45:00|24763.7|24748.7|24761.2|24746.2|24763.7|24748.7|24746.2|24731.2|94
1653987000000|2022-05-31 08:50:00|24758.7|24743.7|24768.7|24753.7|24771.2|24756.2|24758.7|24743.7|64
1653987300000|2022-05-31 08:55:00|24766.2|24751.2|24771.2|24756.2|24776.2|24761.2|24761.2|24746.2|57
1653987600000|2022-05-31 09:00:00|24768.7|24753.7|24728.7|24713.7|24768.7|24753.7|24721.2|24706.2|164
1653987900000|2022-05-31 09:05:00|24731.2|24716.2|24728.7|24713.7|24741.2|24726.2|24716.2|24701.2|110
1653988200000|2022-05-31 09:10:00|24726.2|24711.2|24696.2|24681.2|24731.2|24716.2|24693.7|24678.7|143
1653988500000|2022-05-31 09:15:00|24693.7|24678.7|24691.2|24676.2|24706.2|24691.2|24691.2|24676.2|73
1653988800000|2022-05-31 09:20:00|24696.2|24681.2|24678.7|24663.7|24706.2|24691.2|24676.2|24661.2|106
1653989100000|2022-05-31 09:25:00|24681.2|24666.2|24676.2|24661.2|24686.2|24671.2|24658.7|24643.7|132
1653989400000|2022-05-31 09:30:00|24673.7|24658.7|24643.7|24628.7|24681.2|24666.2|24641.2|24626.2|94
1653989700000|2022-05-31 09:35:00|24641.2|24626.2|24616.2|24601.2|24651.2|24636.2|24601.2|24586.2|259
1653990000000|2022-05-31 09:40:00|24618.7|24603.7|24621.2|24606.2|24623.7|24608.7|24596.2|24581.2|180
1653990300000|2022-05-31 09:45:00|24616.2|24601.2|24621.2|24606.2|24648.7|24633.7|24611.2|24596.2|101
1653990600000|2022-05-31 09:50:00|24616.2|24601.2|24621.2|24606.2|24631.2|24616.2|24611.2|24596.2|60
1653990900000|2022-05-31 09:55:00|24618.7|24603.7|24646.2|24631.2|24651.2|24636.2|24618.7|24603.7|54
1653991200000|2022-05-31 10:00:00|24648.7|24633.7|24633.7|24618.7|24648.7|24633.7|24626.2|24611.2|83
1653991500000|2022-05-31 10:05:00|24636.2|24621.2|24631.2|24616.2|24636.2|24621.2|24621.2|24606.2|50
1653991800000|2022-05-31 10:10:00|24633.7|24618.7|24621.2|24606.2|24641.2|24626.2|24616.2|24601.2|57
1653992100000|2022-05-31 10:15:00|24618.7|24603.7|24623.7|24608.7|24631.2|24616.2|24616.2|24601.2|30
1653992400000|2022-05-31 10:20:00|24621.2|24606.2|24613.7|24598.7|24623.7|24608.7|24606.2|24591.2|45
1653992700000|2022-05-31 10:25:00|24611.2|24596.2|24616.2|24601.2|24621.2|24606.2|24611.2|24596.2|61
1653993000000|2022-05-31 10:30:00|24621.2|24606.2|24613.7|24598.7|24626.2|24611.2|24611.2|24596.2|527
1653993300000|2022-05-31 10:35:00|24616.2|24601.2|24623.7|24608.7|24626.2|24611.2|24601.2|24586.2|64
1653993600000|2022-05-31 10:40:00|24626.2|24611.2|24661.2|24646.2|24661.2|24646.2|24623.7|24608.7|92
1653993900000|2022-05-31 10:45:00|24658.7|24643.7|24646.2|24631.2|24666.2|24651.2|24641.2|24626.2|49
1653994200000|2022-05-31 10:50:00|24643.7|24628.7|24636.2|24621.2|24661.2|24646.2|24631.2|24616.2|74
1653994500000|2022-05-31 10:55:00|24638.7|24623.7|24631.2|24616.2|24646.2|24631.2|24628.7|24613.7|35
1653994800000|2022-05-31 11:00:00|24633.7|24618.7|24641.2|24626.2|24646.2|24631.2|24631.2|24616.2|36
1653995100000|2022-05-31 11:05:00|24643.7|24628.7|24651.2|24636.2|24656.2|24641.2|24641.2|24626.2|32
1653995400000|2022-05-31 11:10:00|24653.7|24638.7|24636.2|24621.2|24656.2|24641.2|24631.2|24616.2|52
1653995700000|2022-05-31 11:15:00|24633.7|24618.7|24631.2|24616.2|24636.2|24621.2|24626.2|24611.2|35
1653996000000|2022-05-31 11:20:00|24633.7|24618.7|24628.7|24613.7|24636.2|24621.2|24626.2|24611.2|33
1653996300000|2022-05-31 11:25:00|24631.2|24616.2|24616.2|24601.2|24631.2|24616.2|24611.2|24596.2|21
1653996600000|2022-05-31 11:30:00|24613.7|24598.7|24608.7|24593.7|24616.2|24601.2|24606.2|24591.2|17
1653996900000|2022-05-31 11:35:00|24606.2|24591.2|24616.2|24601.2|24626.2|24611.2|24606.2|24591.2|28
1653997200000|2022-05-31 11:40:00|24618.4|24603.4|24610.9|24595.9|24620.9|24605.9|24608.4|24593.4|27
1653997500000|2022-05-31 11:45:00|24608.4|24593.4|24608.4|24593.4|24615.9|24600.9|24603.4|24588.4|20
1653997800000|2022-05-31 11:50:00|24613.4|24598.4|24588.4|24573.4|24613.4|24598.4|24588.4|24573.4|83
1653998100000|2022-05-31 11:55:00|24590.9|24575.9|24605.9|24590.9|24605.9|24590.9|24588.4|24573.4|50
1653998400000|2022-05-31 12:00:00|24603.4|24588.4|24578.4|24563.4|24608.4|24593.4|24578.4|24563.4|73
1653998700000|2022-05-31 12:05:00|24583.4|24568.4|24563.4|24548.4|24583.4|24568.4|24558.4|24543.4|70
1653999000000|2022-05-31 12:10:00|24565.9|24550.9|24563.4|24548.4|24565.9|24550.9|24548.4|24533.4|89
1653999300000|2022-05-31 12:15:00|24565.9|24550.9|24578.4|24563.4|24585.9|24570.9|24558.4|24543.4|60
1653999600000|2022-05-31 12:20:00|24583.4|24568.4|24570.9|24555.9|24583.4|24568.4|24568.4|24553.4|50
1653999900000|2022-05-31 12:25:00|24573.4|24558.4|24578.4|24563.4|24588.4|24573.4|24568.4|24553.4|82
1654000200000|2022-05-31 12:30:00|24580.9|24565.9|24568.4|24553.4|24585.9|24570.9|24568.4|24553.4|56
1654000500000|2022-05-31 12:35:00|24570.9|24555.9|24553.4|24538.4|24580.9|24565.9|24548.4|24533.4|84
1654000800000|2022-05-31 12:40:00|24555.9|24540.9|24563.4|24548.4|24568.4|24553.4|24550.9|24535.9|48
1654001100000|2022-05-31 12:45:00|24560.9|24545.9|24583.4|24568.4|24583.4|24568.4|24548.4|24533.4|90
1654001400000|2022-05-31 12:50:00|24580.9|24565.9|24568.4|24553.4|24583.4|24568.4|24563.4|24548.4|80
1654001700000|2022-05-31 12:55:00|24570.9|24555.9|24528.4|24513.4|24573.4|24558.4|24523.4|24508.4|99
1654002000000|2022-05-31 13:00:00|24525.9|24510.9|24538.4|24523.4|24545.9|24530.9|24518.4|24503.4|156
1654002300000|2022-05-31 13:05:00|24540.9|24525.9|24543.4|24528.4|24558.4|24543.4|24538.4|24523.4|46
1654002600000|2022-05-31 13:10:00|24545.9|24530.9|24583.4|24568.4|24583.4|24568.4|24543.4|24528.4|107
1654002900000|2022-05-31 13:15:00|24580.9|24565.9|24583.4|24568.4|24583.4|24568.4|24573.4|24558.4|107
1654003200000|2022-05-31 13:20:00|24578.4|24563.4|24598.4|24583.4|24600.9|24585.9|24578.4|24563.4|143
1654003500000|2022-05-31 13:25:00|24593.4|24578.4|24610.9|24595.9|24623.4|24608.4|24593.4|24578.4|198
1654003800000|2022-05-31 13:30:00|24608.4|24593.4|24528.4|24513.4|24628.4|24613.4|24528.4|24513.4|522
1654004100000|2022-05-31 13:35:00|24525.9|24510.9|24513.4|24498.4|24555.9|24540.9|24513.4|24498.4|188
1654004400000|2022-05-31 13:40:00|24515.9|24500.9|24493.4|24478.4|24518.4|24503.4|24480.9|24465.9|171
1654004700000|2022-05-31 13:45:00|24490.9|24475.9|24518.4|24503.4|24548.4|24533.4|24490.9|24475.9|209
1654005000000|2022-05-31 13:50:00|24515.9|24500.9|24528.4|24513.4|24543.4|24528.4|24503.4|24488.4|212
1654005300000|2022-05-31 13:55:00|24533.4|24518.4|24518.4|24503.4|24570.9|24555.9|24518.4|24503.4|121
1654005600000|2022-05-31 14:00:00|24513.4|24498.4|24488.4|24473.4|24543.4|24528.4|24488.4|24473.4|153
1654005900000|2022-05-31 14:05:00|24490.9|24475.9|24473.4|24458.4|24513.4|24498.4|24473.4|24458.4|211
1654006200000|2022-05-31 14:10:00|24473.5|24458.5|24513.5|24498.5|24516|24501|24458.5|24443.5|175
1654006500000|2022-05-31 14:15:00|24518.5|24503.5|24558.5|24543.5|24563.5|24548.5|24513.5|24498.5|180
1654006800000|2022-05-31 14:20:00|24563.5|24548.5|24558.5|24543.5|24578.5|24563.5|24548.5|24533.5|161
1654007100000|2022-05-31 14:25:00|24556|24541|24531|24516|24558.5|24543.5|24528.5|24513.5|150
1654007400000|2022-05-31 14:30:00|24528.5|24513.5|24533.5|24518.5|24563.5|24548.5|24526|24511|110
1654007700000|2022-05-31 14:35:00|24528.5|24513.5|24543.5|24528.5|24543.5|24528.5|24523.5|24508.5|110
1654008000000|2022-05-31 14:40:00|24546|24531|24563.5|24548.5|24563.5|24548.5|24538.5|24523.5|2602
1654008300000|2022-05-31 14:45:00|24561|24546|24563.5|24548.5|24588.5|24573.5|24553.5|24538.5|118
1654008600000|2022-05-31 14:50:00|24558.5|24543.5|24583.5|24568.5|24588.5|24573.5|24558.5|24543.5|141
1654008900000|2022-05-31 14:55:00|24581|24566|24563.5|24548.5|24583.5|24568.5|24553.5|24538.5|92
1654009200000|2022-05-31 15:00:00|24561|24546|24578.5|24563.5|24581|24566|24553.5|24538.5|691
1654009500000|2022-05-31 15:05:00|24576|24561|24538.5|24523.5|24583.5|24568.5|24528.5|24513.5|145
1654009800000|2022-05-31 15:10:00|24533.5|24518.5|24526|24511|24551|24536|24523.5|24508.5|179
1654010100000|2022-05-31 15:15:00|24528.5|24513.5|24523.5|24508.5|24538.5|24523.5|24518.5|24503.5|215
1654010400000|2022-05-31 15:20:00|24518.5|24503.5|24523.5|24508.5|24533.5|24518.5|24508.5|24493.5|232
1654010700000|2022-05-31 15:25:00|24521|24506|24503.5|24488.5|24548.5|24533.5|24503.5|24488.5|516
1654011000000|2022-05-31 15:30:00|24498.5|24483.5|24518.5|24503.5|24583.5|24568.5|24483.5|24468.5|1608
1654011300000|2022-05-31 15:35:00|24511|24496|24551|24536|24556|24541|24508.5|24493.5|383
1654011600000|2022-05-31 15:40:00|24553.5|24538.5|24561|24546|24568.5|24553.5|24538.5|24523.5|70
1654011900000|2022-05-31 15:45:00|24563.5|24548.5|24588.5|24573.5|24593.5|24578.5|24563.5|24548.5|58
1654012200000|2022-05-31 15:50:00|24591|24571|24616|24596|24626|24601|24586|24566|66
1654012500000|2022-05-31 15:55:00|24621|24601|24636|24616|24641|24626|24616|24596|76
1654012800000|2022-05-31 16:00:00|24641|24621|24661|24641|24671|24646|24641|24621|56
1654013100000|2022-05-31 16:05:00|24656|24636|24626|24606|24656|24636|24621|24601|112
1654013400000|2022-05-31 16:10:00|24621|24601|24606|24581|24636|24611|24606|24581|22
1654013700000|2022-05-31 16:15:00|24601|24586|24611|24591|24616|24596|24596|24571|35
1654014000000|2022-05-31 16:20:00|24616|24586|24601|24576|24616|24591|24591|24566|21
1654014300000|2022-05-31 16:25:00|24596|24581|24621|24601|24626|24601|24596|24576|10
1654014600000|2022-05-31 16:30:00|24626|24606|24631|24611|24631|24611|24616|24596|16
1654014900000|2022-05-31 16:35:00|24636|24616|24646|24626|24651|24631|24626|24601|9
1654015200000|2022-05-31 16:40:00|24651|24631|24656|24636|24671|24651|24646|24626|15
1654015500000|2022-05-31 16:45:00|24661|24641|24651|24631|24666|24646|24641|24621|18
1654015800000|2022-05-31 16:50:00|24646|24626|24661|24641|24666|24646|24646|24626|18
1654016100000|2022-05-31 16:55:00|24656|24636|24646|24626|24666|24646|24641|24621|8
1654016400000|2022-05-31 17:00:00|24641|24621|24621|24596|24651|24631|24611|24586|26
1654016700000|2022-05-31 17:05:00|24626|24601|24651|24631|24656|24636|24621|24596|13
1654017000000|2022-05-31 17:10:00|24646|24626|24636|24616|24651|24631|24626|24606|31
1654017300000|2022-05-31 17:15:00|24631|24611|24611|24586|24631|24616|24601|24581|13
1654017600000|2022-05-31 17:20:00|24606|24591|24596|24576|24611|24591|24596|24571|8
1654017900000|2022-05-31 17:25:00|24601|24571|24601|24581|24611|24586|24586|24561|11
1654018200000|2022-05-31 17:30:00|24596|24576|24621|24601|24621|24601|24591|24571|18
1654018500000|2022-05-31 17:35:00|24616|24596|24611|24591|24631|24611|24606|24586|22
1654018800000|2022-05-31 17:40:00|24616|24586|24631|24611|24636|24611|24611|24586|8
1654019100000|2022-05-31 17:45:00|24636|24606|24621|24601|24641|24616|24616|24591|13
1654019400000|2022-05-31 17:50:00|24626|24596|24641|24621|24651|24631|24616|24596|25
1654019700000|2022-05-31 17:55:00|24636|24616|24651|24631|24656|24636|24636|24616|39
1654020000000|2022-05-31 18:00:00|24646|24626|24621|24601|24651|24631|24621|24601|23
1654020300000|2022-05-31 18:05:00|24626|24596|24621|24601|24626|24606|24601|24576|31
1654020600000|2022-05-31 18:10:00|24626|24596|24621|24596|24631|24606|24611|24591|6
1654020900000|2022-05-31 18:15:00|24616|24601|24631|24611|24631|24611|24616|24596|6
1654021200000|2022-05-31 18:20:00|24626|24606|24611|24586|24636|24616|24601|24576|10
1654021500000|2022-05-31 18:25:00|24606|24581|24603.5|24588.5|24611|24588.5|24591|24571|23
1654021800000|2022-05-31 18:30:00|24601|24586|24593.5|24578.5|24613.5|24598.5|24591|24576|15
1654022100000|2022-05-31 18:35:00|24596|24581|24601|24586|24608.5|24593.5|24588.5|24573.5|15
1654022400000|2022-05-31 18:40:00|24598.5|24583.5|24566|24551|24603.5|24588.5|24563.5|24548.5|22
1654022700000|2022-05-31 18:45:00|24563.5|24548.5|24538.5|24523.5|24566|24551|24528.5|24513.5|24
1654023000000|2022-05-31 18:50:00|24536|24521|24511|24496|24541|24526|24508.5|24493.5|23
1654023300000|2022-05-31 18:55:00|24508.5|24493.5|24528.5|24513.5|24538.5|24523.5|24498.5|24483.5|32
1654023600000|2022-05-31 19:00:00|24526|24511|24518.5|24503.5|24533.5|24518.5|24498.5|24483.5|57
1654023900000|2022-05-31 19:05:00|24521|24506|24548.5|24533.5|24556|24541|24503.5|24488.5|14
1654024200000|2022-05-31 19:10:00|24546|24531|24548.5|24533.5|24553.5|24538.5|24528.5|24513.5|10
1654024500000|2022-05-31 19:15:00|24546|24531|24548.5|24533.5|24581|24566|24546|24531|14
1654024800000|2022-05-31 19:20:00|24553.5|24538.5|24573.5|24558.5|24588.5|24573.5|24548.5|24533.5|21
1654025100000|2022-05-31 19:25:00|24571|24556|24566|24551|24583.5|24568.5|24563.5|24548.5|29
1654025400000|2022-05-31 19:30:00|24568.5|24553.5|24593.5|24578.5|24598.5|24583.5|24568.5|24553.5|62
1654025700000|2022-05-31 19:35:00|24596|24581|24581|24566|24603.5|24588.5|24581|24566|31
1654026000000|2022-05-31 19:40:00|24583.5|24568.5|24581|24566|24596|24581|24573.5|24558.5|33
1654026300000|2022-05-31 19:45:00|24578.5|24563.5|24566|24551|24581|24566|24561|24546|36
1654026600000|2022-05-31 19:50:00|24563.5|24548.5|24571|24556|24613.5|24598.5|24561|24546|54
1654026900000|2022-05-31 19:55:00|24573.5|24558.5|24556|24541|24573.5|24558.5|24543.5|24528.5|40
1654027200000|2022-05-31 20:00:00|24557.1|24517.1|24549.7|24509.7|24587.4|24547.4|24548.4|24508.4|0
1654027500000|2022-05-31 20:05:00|24548.4|24508.4|24551.4|24511.4|24556|24516|24534.1|24494.1|0
1654027800000|2022-05-31 20:10:00|24551.5|24511.5|24560.8|24520.8|24590.8|24550.8|24551.4|24511.4|0
1654028100000|2022-05-31 20:15:00|24561.5|24521.5|24564.1|24524.1|24567.3|24527.3|24552.3|24512.3|0
1654028400000|2022-05-31 20:20:00|24565.4|24525.4|24568.7|24528.7|24571.3|24531.3|24560.8|24520.8|0
1654028700000|2022-05-31 20:25:00|24568.9|24528.9|24574.5|24534.5|24574.5|24534.5|24549.7|24509.7|0
1654029000000|2022-05-31 20:30:00|24575.2|24535.2|24566.6|24526.6|24575.2|24535.2|24560.8|24520.8|0
1654029300000|2022-05-31 20:35:00|24565.4|24525.4|24571.3|24531.3|24571.3|24531.3|24562.8|24522.8|0
1654029600000|2022-05-31 20:40:00|24571.2|24531.2|24572.6|24532.6|24577.1|24537.1|24568.7|24528.7|0
1654029900000|2022-05-31 20:45:00|24572.7|24532.7|24579.7|24539.7|24579.7|24539.7|24566.7|24526.7|0
1654030200000|2022-05-31 20:50:00|24578.4|24538.4|24579.7|24539.7|24585.6|24545.6|24577.1|24537.1|0
1654030500000|2022-05-31 20:55:00|24579.1|24539.1|24575.8|24535.8|24581|24541|24571.3|24531.3|0
1654030800000|2022-05-31 21:00:00|24575.2|24535.2|24575.2|24535.2|24575.8|24535.8|24573.2|24533.2|0
1654031100000|2022-05-31 21:05:00|24575.8|24535.8|24572.6|24532.6|24575.8|24535.8|24572.6|24532.6|0
1654031400000|2022-05-31 21:10:00|24573.2|24533.2|24578.4|24538.4|24579.1|24539.1|24573.2|24533.2|0
1654031700000|2022-05-31 21:15:00|24578.5|24538.5|24579.1|24539.1|24581|24541|24577.1|24537.1|0
1654032000000|2022-05-31 21:20:00|24578.4|24538.4|24577.8|24537.8|24578.4|24538.4|24577.8|24537.8|0
1654032300000|2022-05-31 21:25:00|24578.4|24538.4|24581|24541|24581.1|24541.1|24577.8|24537.8|0
1654032600000|2022-05-31 21:30:00|24581.1|24541.1|24584.3|24544.3|24584.3|24544.3|24581.1|24541.1|0
1654032900000|2022-05-31 21:35:00|24585|24545|24586.3|24546.3|24586.3|24546.3|24584.3|24544.3|0
1654033200000|2022-05-31 21:40:00|24585.6|24545.6|24582.4|24542.4|24586.3|24546.3|24582.4|24542.4|0
1654033500000|2022-05-31 21:45:00|24583|24543|24582.4|24542.4|24583|24543|24581.7|24541.7|0
1654033800000|2022-05-31 21:50:00|24582.3|24542.3|24582.4|24542.4|24582.4|24542.4|24581|24541|0
1654034100000|2022-05-31 21:55:00|24582.3|24542.3|24584.3|24544.3|24585.6|24545.6|24581.7|24541.7|0
1654034400000|2022-05-31 22:00:00|24585|24545|24598.7|24558.7|24603.9|24563.9|24585|24545|0
1654034700000|2022-05-31 22:05:00|24600|24560|24602.6|24562.6|24605.2|24565.2|24598|24558|0
1654035000000|2022-05-31 22:10:00|24602.5|24562.5|24593.4|24553.4|24602.5|24562.5|24590.8|24550.8|0
1654035300000|2022-05-31 22:15:00|24593.5|24553.5|24588.2|24548.2|24602.6|24562.6|24588.2|24548.2|0
1654035600000|2022-05-31 22:20:00|24588.3|24548.3|24590.8|24550.8|24591.5|24551.5|24586.9|24546.9|0
1654035900000|2022-05-31 22:25:00|24590.9|24550.9|24595.4|24555.4|24595.4|24555.4|24581|24541|0
1654036200000|2022-05-31 22:30:00|24596|24556|24600|24560|24603.9|24563.9|24596|24556|0
1654036500000|2022-05-31 22:35:00|24601.3|24561.3|24615.6|24575.6|24615.6|24575.6|24598.7|24558.7|0
1654036800000|2022-05-31 22:40:00|24616.3|24576.3|24605.8|24565.8|24618.2|24578.2|24605.2|24565.2|0
1654037100000|2022-05-31 22:45:00|24605.9|24565.9|24623.8|24583.8|24626.4|24586.4|24605.8|24565.8|0
1654037400000|2022-05-31 22:50:00|24625.1|24585.1|24617.9|24577.9|24626.4|24586.4|24615.3|24575.3|0
1654037700000|2022-05-31 22:55:00|24619.2|24579.2|24628.3|24588.3|24632.2|24592.2|24619.2|24579.2|0
1654038000000|2022-05-31 23:00:00|24628.4|24588.4|24626.4|24586.4|24633.6|24593.6|24621.2|24581.2|0
1654038300000|2022-05-31 23:05:00|24626.3|24586.3|24617.9|24577.9|24628.3|24588.3|24614|24574|0
1654038600000|2022-05-31 23:10:00|24617.8|24577.8|24620.5|24580.5|24623.8|24583.8|24614|24574|0
1654038900000|2022-05-31 23:15:00|24621.2|24581.2|24617.9|24577.9|24623.1|24583.1|24614|24574|0
1654039200000|2022-05-31 23:20:00|24617.2|24577.2|24622.5|24582.5|24622.5|24582.5|24613.3|24573.3|0
1654039500000|2022-05-31 23:25:00|24622.4|24582.4|24629.6|24589.6|24630.9|24590.9|24621.2|24581.2|0
1654039800000|2022-05-31 23:30:00|24629.7|24589.7|24630.9|24590.9|24634.9|24594.9|24628.3|24588.3|0
1654040100000|2022-05-31 23:35:00|24630.3|24590.3|24616.6|24576.6|24630.3|24590.3|24616.6|24576.6|0
1654040400000|2022-05-31 23:40:00|24617.2|24577.2|24638.1|24598.1|24638.1|24598.1|24617.2|24577.2|0
1654040700000|2022-05-31 23:45:00|24638.2|24598.2|24647.9|24607.9|24651.2|24611.2|24638.1|24598.1|0
1654041000000|2022-05-31 23:50:00|24648|24608|24652.5|24612.5|24655.1|24615.1|24647.9|24607.9|0
1654041300000|2022-05-31 23:55:00|24653.1|24613.1|24653.8|24613.8|24657.7|24617.7|24646.6|24606.6|0
1654041600000|2022-06-01 00:00:00|24655.1|24615.1|24671.8|24631.8|24671.8|24631.8|24653.8|24613.8|0
1654041900000|2022-06-01 00:05:00|24673.1|24633.1|24675.7|24635.7|24680.3|24640.3|24671.8|24631.8|0
1654042200000|2022-06-01 00:10:00|24676.3|24636.3|24677|24637|24677.7|24637.7|24669.8|24629.8|0
1654042500000|2022-06-01 00:15:00|24676.9|24636.9|24684|24644|24722.2|24682.2|24675.7|24635.7|0
1654042800000|2022-06-01 00:20:00|24683.9|24643.9|24696.7|24656.7|24703.1|24663.1|24677.6|24637.6|0
1654043100000|2022-06-01 00:25:00|24696.8|24656.8|24696.7|24656.7|24709.5|24669.5|24696.7|24656.7|0
1654043400000|2022-06-01 00:30:00|24690.4|24650.4|24703.1|24663.1|24709.3|24669.3|24690.3|24650.3|0
1654043700000|2022-06-01 00:35:00|24703|24663|24677.7|24637.7|24703.1|24663.1|24674.4|24634.4|0
1654044000000|2022-06-01 00:40:00|24677.8|24637.8|24690.5|24650.5|24690.6|24650.6|24677.7|24637.7|0
1654044300000|2022-06-01 00:45:00|24690.4|24650.4|24696.8|24656.8|24696.8|24656.8|24684.1|24644.1|0
1654044600000|2022-06-01 00:50:00|24703.1|24663.1|24696.8|24656.8|24703.1|24663.1|24696.7|24656.7|0
1654044900000|2022-06-01 00:55:00|24696.7|24656.7|24684|24644|24696.8|24656.8|24677.7|24637.7|0
1654045200000|2022-06-01 01:00:00|24683.9|24643.9|24690.6|24650.6|24690.6|24650.6|24671.2|24631.2|0
1654045500000|2022-06-01 01:05:00|24690.5|24650.5|24690.7|24650.7|24693.8|24653.8|24684.1|24644.1|0
1654045800000|2022-06-01 01:10:00|24697|24657|24716.3|24676.3|24716.5|24676.5|24697|24657|0
1654046100000|2022-06-01 01:15:00|24722.6|24682.6|24716.5|24676.5|24722.9|24682.9|24716.2|24676.2|0
1654046400000|2022-06-01 01:20:00|24719.6|24679.6|24703.7|24663.7|24719.7|24679.7|24703.7|24663.7|0
1654046700000|2022-06-01 01:25:00|24703.8|24663.8|24697.4|24657.4|24703.8|24663.8|24691.1|24651.1|0
1654047000000|2022-06-01 01:30:00|24697.3|24657.3|24684.5|24644.5|24697.5|24657.5|24684.5|24644.5|0
1654047300000|2022-06-01 01:35:00|24678.2|24638.2|24697.4|24657.4|24697.5|24657.5|24671.6|24631.6|0
1654047600000|2022-06-01 01:40:00|24694.3|24654.3|24690.9|24650.9|24697.4|24657.4|24684.5|24644.5|0
1654047900000|2022-06-01 01:45:00|24691|24651|24691|24651|24697.6|24657.6|24684.6|24644.6|0
1654048200000|2022-06-01 01:50:00|24690.9|24650.9|24697.3|24657.3|24697.5|24657.5|24690.9|24650.9|0
1654048500000|2022-06-01 01:55:00|24697.4|24657.4|24697.2|24657.2|24703.8|24663.8|24697.2|24657.2|0
1654048800000|2022-06-01 02:00:00|24697.1|24657.1|24687.7|24647.7|24697.2|24657.2|24681.2|24641.2|0
1654049100000|2022-06-01 02:05:00|24684.5|24644.5|24671.7|24631.7|24690.9|24650.9|24671.5|24631.5|0
1654049400000|2022-06-01 02:10:00|24671.8|24631.8|24678.2|24638.2|24678.3|24638.3|24671.7|24631.7|0
1654049700000|2022-06-01 02:15:00|24678.3|24638.3|24690.8|24650.8|24690.9|24650.9|24678.2|24638.2|0
1654050000000|2022-06-01 02:20:00|24690.9|24650.9|24697|24657|24703.6|24663.6|24690.8|24650.8|0
1654050300000|2022-06-01 02:25:00|24696.9|24656.9|24690.5|24650.5|24697.1|24657.1|24690.5|24650.5|0
1654050600000|2022-06-01 02:30:00|24690.4|24650.4|24690.6|24650.6|24696.9|24656.9|24690.4|24650.4|0
1654050900000|2022-06-01 02:35:00|24690.5|24650.5|24697|24657|24697|24657|24690.4|24650.4|0
1654051200000|2022-06-01 02:40:00|24696.9|24656.9|24696.9|24656.9|24697|24657|24690.5|24650.5|0
1654051500000|2022-06-01 02:45:00|24696.8|24656.8|24690.4|24650.4|24703.1|24663.1|24690.4|24650.4|0
1654051800000|2022-06-01 02:50:00|24690.5|24650.5|24664.7|24624.7|24690.5|24650.5|24664.6|24624.6|0
1654052100000|2022-06-01 02:55:00|24664.8|24624.8|24667.6|24627.6|24671.1|24631.1|24664.4|24624.4|0
1654052400000|2022-06-01 03:00:00|24664.5|24624.5|24658|24618|24664.5|24624.5|24657.7|24617.7|0
1654052700000|2022-06-01 03:05:00|24657.9|24617.9|24657.7|24617.7|24664.3|24624.3|24657.6|24617.6|0
1654053000000|2022-06-01 03:10:00|24657.8|24617.8|24657.7|24617.7|24664.3|24624.3|24657.6|24617.6|0
1654053300000|2022-06-01 03:15:00|24657.8|24617.8|24670.5|24630.5|24676.7|24636.7|24657.7|24617.7|0
1654053600000|2022-06-01 03:20:00|24670.4|24630.4|24683|24643|24683.3|24643.3|24670.3|24630.3|0
1654053900000|2022-06-01 03:25:00|24683.1|24643.1|24683.1|24643.1|24686.4|24646.4|24676.8|24636.8|0
1654054200000|2022-06-01 03:30:00|24683|24643|24676.7|24636.7|24683.1|24643.1|24676.7|24636.7|0
1654054500000|2022-06-01 03:35:00|24676.6|24636.6|24670.4|24630.4|24676.7|24636.7|24670.2|24630.2|0
1654054800000|2022-06-01 03:40:00|24670.5|24630.5|24670.4|24630.4|24676.8|24636.8|24670.3|24630.3|0
1654055100000|2022-06-01 03:45:00|24673.6|24633.6|24683.5|24643.5|24683.5|24643.5|24673.6|24633.6|0
1654055400000|2022-06-01 03:50:00|24683.4|24643.4|24677|24637|24683.5|24643.5|24677|24637|0
1654055700000|2022-06-01 03:55:00|24677.1|24637.1|24677|24637|24677.1|24637.1|24677|24637|0
1654056000000|2022-06-01 04:00:00|24677.1|24637.1|24677.3|24637.3|24683.5|24643.5|24677|24637|0
1654056300000|2022-06-01 04:05:00|24677.4|24637.4|24638.4|24598.4|24677.4|24637.4|24638.3|24598.3|0
1654056600000|2022-06-01 04:10:00|24638.3|24598.3|24641.4|24601.4|24644.7|24604.7|24631.7|24591.7|0
1654056900000|2022-06-01 04:15:00|24638.3|24598.3|24644.6|24604.6|24644.6|24604.6|24638.1|24598.1|0
1654057200000|2022-06-01 04:20:00|24644.5|24604.5|24651.1|24611.1|24651.1|24611.1|24641.4|24601.4|0
1654057500000|2022-06-01 04:25:00|24651|24611|24657.6|24617.6|24657.7|24617.7|24644.7|24604.7|0
1654057800000|2022-06-01 04:30:00|24654.5|24614.5|24651.2|24611.2|24657.6|24617.6|24651.2|24611.2|0
1654058100000|2022-06-01 04:35:00|24651.1|24611.1|24657.9|24617.9|24657.9|24617.9|24651.1|24611.1|0
1654058400000|2022-06-01 04:40:00|24657.8|24617.8|24657.8|24617.8|24657.9|24617.9|24657.6|24617.6|0
1654058700000|2022-06-01 04:45:00|24657.9|24617.9|24657.7|24617.7|24664.2|24624.2|24657.6|24617.6|0
1654059000000|2022-06-01 04:50:00|24657.6|24617.6|24664|24624|24664|24624|24657.4|24617.4|0
1654059300000|2022-06-01 04:55:00|24664.1|24624.1|24680.3|24640.3|24683.5|24643.5|24664.1|24624.1|0
1654059600000|2022-06-01 05:00:00|24677.2|24637.2|24683.6|24643.6|24683.7|24643.7|24677|24637|0
1654059900000|2022-06-01 05:05:00|24683.7|24643.7|24690|24650|24699.9|24659.9|24683.6|24643.6|0
1654060200000|2022-06-01 05:10:00|24686.8|24646.8|24677.1|24637.1|24690.1|24650.1|24677|24637|0
1654060500000|2022-06-01 05:15:00|24677.2|24637.2|24667.2|24627.2|24683.5|24643.5|24664|24624|0
1654060800000|2022-06-01 05:20:00|24670.4|24630.4|24663.6|24623.6|24670.4|24630.4|24663.5|24623.5|0
1654061100000|2022-06-01 05:25:00|24663.7|24623.7|24657.3|24617.3|24670|24630|24657.2|24617.2|0
1654061400000|2022-06-01 05:30:00|24657.4|24617.4|24605.7|24565.7|24657.4|24617.4|24605.7|24565.7|0
1654061700000|2022-06-01 05:35:00|24605.8|24565.8|24612.9|24572.9|24619.4|24579.4|24605.8|24565.8|0
1654062000000|2022-06-01 05:40:00|24613|24573|24616.9|24576.9|24622.5|24582.5|24612.9|24572.9|0
1654062300000|2022-06-01 05:45:00|24620.1|24580.1|24594.1|24554.1|24620.2|24580.2|24594.1|24554.1|0
1654062600000|2022-06-01 05:50:00|24597.2|24557.2|24600.4|24560.4|24613.5|24573.5|24594|24554|0
1654062900000|2022-06-01 05:55:00|24600.5|24560.5|24613.5|24573.5|24613.5|24573.5|24594|24554|0
1654063200000|2022-06-01 06:00:00|24613.6|24573.6|24613.5|24598.5|24626|24611|24578.5|24557.4|78
1654063500000|2022-06-01 06:05:00|24618.5|24603.5|24643.5|24628.5|24643.5|24628.5|24618.5|24603.5|41
1654063800000|2022-06-01 06:10:00|24641|24626|24631|24616|24653.5|24638.5|24631|24616|26
1654064100000|2022-06-01 06:15:00|24628.5|24613.5|24606|24591|24631|24616|24603.5|24588.5|30
1654064400000|2022-06-01 06:20:00|24608.5|24593.5|24631|24616|24636|24621|24606|24591|22
1654064700000|2022-06-01 06:25:00|24628.5|24613.5|24628.5|24613.5|24633.5|24618.5|24621|24606|7
1654065000000|2022-06-01 06:30:00|24626|24611|24618.5|24603.5|24628.5|24613.5|24616|24601|9
1654065300000|2022-06-01 06:35:00|24616|24601|24613.5|24598.5|24618.5|24603.5|24596|24581|23
1654065600000|2022-06-01 06:40:00|24616|24601|24628.5|24613.5|24628.5|24613.5|24613.5|24598.5|1
1654065900000|2022-06-01 06:45:00|24626|24611|24636|24621|24638.5|24623.5|24626|24611|16
1654066200000|2022-06-01 06:50:00|24633.5|24618.5|24628.5|24613.5|24638.5|24623.5|24623.5|24608.5|16
1654066500000|2022-06-01 06:55:00|24631|24616|24658.5|24643.5|24658.5|24643.5|24631|24616|116
1654066800000|2022-06-01 07:00:00|24653.5|24638.5|24683.5|24668.5|24703.5|24688.5|24633.5|24618.5|984
1654067100000|2022-06-01 07:05:00|24686|24671|24668.5|24653.5|24688.5|24673.5|24648.5|24633.5|227
1654067400000|2022-06-01 07:10:00|24666|24651|24663.5|24648.5|24703.5|24688.5|24658.5|24643.5|310
1654067700000|2022-06-01 07:15:00|24666|24651|24633.5|24618.5|24673.5|24658.5|24633.5|24618.5|256
1654068000000|2022-06-01 07:20:00|24628.5|24613.5|24606|24591|24636|24621|24583.5|24568.5|314
1654068300000|2022-06-01 07:25:00|24608.5|24593.5|24608.5|24593.5|24613.5|24598.5|24588.5|24573.5|149
1654068600000|2022-06-01 07:30:00|24606|24591|24626|24611|24628.5|24613.5|24588.5|24573.5|139
1654068900000|2022-06-01 07:35:00|24628.5|24613.5|24603.5|24588.5|24633.5|24618.5|24603.5|24588.5|97
1654069200000|2022-06-01 07:40:00|24602.6|24587.6|24580.1|24565.1|24602.6|24587.6|24547.6|24532.6|212
1654069500000|2022-06-01 07:45:00|24582.6|24567.6|24582.6|24567.6|24592.6|24577.6|24567.6|24552.6|68
1654069800000|2022-06-01 07:50:00|24585.1|24570.1|24565.1|24550.1|24602.6|24587.6|24552.6|24537.6|96
1654070100000|2022-06-01 07:55:00|24567.6|24552.6|24582.6|24567.6|24597.6|24582.6|24567.6|24552.6|75
1654070400000|2022-06-01 08:00:00|24585.1|24570.1|24585.1|24570.1|24602.6|24587.6|24577.6|24562.6|103
1654070700000|2022-06-01 08:05:00|24587.6|24572.6|24545.1|24530.1|24595.1|24580.1|24497.6|24482.6|264
1654071000000|2022-06-01 08:10:00|24547.6|24532.6|24530.1|24515.1|24557.6|24542.6|24522.6|24507.6|107
1654071300000|2022-06-01 08:15:00|24527.6|24512.6|24520.1|24505.1|24547.6|24532.6|24517.6|24502.6|72
1654071600000|2022-06-01 08:20:00|24522.6|24507.6|24517.6|24502.6|24525.1|24510.1|24497.6|24482.6|102
1654071900000|2022-06-01 08:25:00|24515.1|24500.1|24532.6|24517.6|24532.6|24517.6|24515.1|24500.1|56
1654072200000|2022-06-01 08:30:00|24530.1|24515.1|24540.1|24525.1|24550.1|24535.1|24530.1|24515.1|95
1654072500000|2022-06-01 08:35:00|24542.6|24527.6|24530.1|24515.1|24545.1|24530.1|24512.6|24497.6|56
1654072800000|2022-06-01 08:40:00|24532.6|24517.6|24542.6|24527.6|24545.1|24530.1|24527.6|24512.6|88
1654073100000|2022-06-01 08:45:00|24540.1|24525.1|24562.6|24547.6|24562.6|24547.6|24540.1|24525.1|56
1654073400000|2022-06-01 08:50:00|24565.1|24550.1|24547.6|24532.6|24567.6|24552.6|24547.6|24532.6|30
1654073700000|2022-06-01 08:55:00|24550.1|24535.1|24532.6|24517.6|24552.6|24537.6|24532.6|24517.6|63
1654074000000|2022-06-01 09:00:00|24535.1|24520.1|24537.6|24522.6|24552.6|24537.6|24535.1|24520.1|41
1654074300000|2022-06-01 09:05:00|24540.1|24525.1|24557.6|24542.6|24575.1|24560.1|24537.6|24522.6|81
1654074600000|2022-06-01 09:10:00|24562.6|24547.6|24547.6|24532.6|24562.6|24547.6|24542.6|24527.6|67
1654074900000|2022-06-01 09:15:00|24545.1|24530.1|24567.6|24552.6|24567.6|24552.6|24542.6|24527.6|41
1654075200000|2022-06-01 09:20:00|24562.6|24547.6|24562.6|24547.6|24572.6|24557.6|24557.6|24542.6|58
1654075500000|2022-06-01 09:25:00|24560.1|24545.1|24577.6|24562.6|24577.6|24562.6|24557.6|24542.6|21
1654075800000|2022-06-01 09:30:00|24582.6|24567.6|24582.6|24567.6|24587.6|24572.6|24577.6|24562.6|56
1654076100000|2022-06-01 09:35:00|24587.6|24572.6|24582.6|24567.6|24592.6|24577.6|24577.6|24562.6|71
1654076400000|2022-06-01 09:40:00|24577.6|24562.6|24577.6|24562.6|24582.6|24567.6|24572.6|24557.6|51
1654076700000|2022-06-01 09:45:00|24572.6|24557.6|24567.6|24552.6|24572.6|24557.6|24567.6|24552.6|45
1654077000000|2022-06-01 09:50:00|24572.6|24557.6|24572.6|24557.6|24572.6|24557.6|24557.6|24542.6|39
1654077300000|2022-06-01 09:55:00|24567.6|24552.6|24552.6|24537.6|24572.6|24557.6|24552.6|24537.6|50
1654077600000|2022-06-01 10:00:00|24547.6|24532.6|24542.6|24527.6|24552.6|24537.6|24527.6|24512.6|87
1654077900000|2022-06-01 10:05:00|24545.1|24530.1|24547.6|24532.6|24547.6|24532.6|24530.1|24515.1|75
1654078200000|2022-06-01 10:10:00|24545.1|24530.1|24532.6|24517.6|24547.6|24532.6|24527.6|24512.6|64
1654078500000|2022-06-01 10:15:00|24530.1|24515.1|24517.6|24502.6|24532.6|24517.6|24517.6|24502.6|53
1654078800000|2022-06-01 10:20:00|24522.6|24507.6|24512.6|24497.6|24522.6|24507.6|24502.6|24487.6|83
1654079100000|2022-06-01 10:25:00|24515.1|24500.1|24505.1|24490.1|24517.6|24502.6|24497.6|24482.6|108
1654079400000|2022-06-01 10:30:00|24502.6|24487.6|24522.6|24507.6|24527.6|24512.6|24502.6|24487.6|54
1654079700000|2022-06-01 10:35:00|24520.1|24505.1|24507.6|24492.6|24527.6|24512.6|24502.6|24487.6|61
1654080000000|2022-06-01 10:40:00|24510.1|24495.1|24527.6|24512.6|24527.6|24512.6|24507.6|24492.6|32
1654080300000|2022-06-01 10:45:00|24525.1|24510.1|24517.6|24502.6|24527.6|24512.6|24515.1|24500.1|57
1654080600000|2022-06-01 10:50:00|24515.1|24500.1|24482.6|24467.6|24515.1|24500.1|24482.6|24467.6|105
1654080900000|2022-06-01 10:55:00|24487.6|24472.6|24495.1|24480.1|24502.6|24487.6|24472.6|24457.6|79
1654081200000|2022-06-01 11:00:00|24497.6|24482.6|24502.6|24487.6|24507.6|24492.6|24490.1|24475.1|86
1654081500000|2022-06-01 11:05:00|24505.1|24490.1|24512.6|24497.6|24522.6|24507.6|24495.1|24480.1|38
1654081800000|2022-06-01 11:10:00|24515.1|24500.1|24515.1|24500.1|24522.6|24507.6|24510.1|24495.1|31
1654082100000|2022-06-01 11:15:00|24512.6|24497.6|24497.6|24482.6|24517.6|24502.6|24497.6|24482.6|23
1654082400000|2022-06-01 11:20:00|24500.1|24485.1|24507.6|24492.6|24507.6|24492.6|24492.6|24477.6|26
1654082700000|2022-06-01 11:25:00|24505.1|24490.1|24497.6|24482.6|24507.6|24492.6|24492.6|24477.6|47
1654083000000|2022-06-01 11:30:00|24502.6|24487.6|24522.6|24507.6|24522.6|24507.6|24495.1|24480.1|45
1654083300000|2022-06-01 11:35:00|24527.6|24512.6|24527.6|24512.6|24542.6|24527.6|24525.1|24510.1|101
1654083600000|2022-06-01 11:40:00|24527.2|24512.2|24514.7|24499.7|24527.2|24512.2|24512.2|24497.2|73
1654083900000|2022-06-01 11:45:00|24512.2|24497.2|24517.2|24502.2|24527.2|24512.2|24507.2|24492.2|43
1654084200000|2022-06-01 11:50:00|24522.2|24507.2|24512.2|24497.2|24522.2|24507.2|24502.2|24487.2|27
1654084500000|2022-06-01 11:55:00|24514.7|24499.7|24524.7|24509.7|24524.7|24509.7|24507.2|24492.2|49
1654084800000|2022-06-01 12:00:00|24527.2|24512.2|24534.7|24519.7|24537.2|24522.2|24517.2|24502.2|58
1654085100000|2022-06-01 12:05:00|24532.2|24517.2|24514.7|24499.7|24537.2|24522.2|24512.2|24497.2|54
1654085400000|2022-06-01 12:10:00|24512.2|24497.2|24517.2|24502.2|24522.2|24507.2|24512.2|24497.2|38
1654085700000|2022-06-01 12:15:00|24514.7|24499.7|24512.2|24497.2|24522.2|24507.2|24507.2|24492.2|64
1654086000000|2022-06-01 12:20:00|24514.7|24499.7|24532.2|24517.2|24537.2|24522.2|24512.2|24497.2|32
1654086300000|2022-06-01 12:25:00|24529.7|24514.7|24532.2|24517.2|24542.2|24527.2|24529.7|24514.7|50
1654086600000|2022-06-01 12:30:00|24534.7|24519.7|24547.2|24532.2|24552.2|24537.2|24527.2|24512.2|38
1654086900000|2022-06-01 12:35:00|24549.7|24534.7|24562.2|24547.2|24567.2|24552.2|24547.2|24532.2|55
1654087200000|2022-06-01 12:40:00|24557.2|24542.2|24572.2|24557.2|24572.2|24557.2|24547.2|24532.2|90
1654087500000|2022-06-01 12:45:00|24574.7|24559.7|24552.2|24537.2|24574.7|24559.7|24547.2|24532.2|70
1654087800000|2022-06-01 12:50:00|24549.7|24534.7|24562.2|24547.2|24567.2|24552.2|24547.2|24532.2|71
1654088100000|2022-06-01 12:55:00|24567.2|24552.2|24542.2|24527.2|24567.2|24552.2|24542.2|24527.2|66
1654088400000|2022-06-01 13:00:00|24544.7|24529.7|24534.7|24519.7|24547.2|24532.2|24527.2|24512.2|110
1654088700000|2022-06-01 13:05:00|24532.2|24517.2|24567.2|24552.2|24567.2|24552.2|24532.2|24517.2|104
1654089000000|2022-06-01 13:10:00|24564.7|24549.7|24562.2|24547.2|24572.2|24557.2|24552.2|24537.2|95
1654089300000|2022-06-01 13:15:00|24557.2|24542.2|24552.2|24537.2|24567.2|24552.2|24542.2|24527.2|50
1654089600000|2022-06-01 13:20:00|24547.2|24532.2|24552.2|24537.2|24552.2|24537.2|24539.7|24524.7|39
1654089900000|2022-06-01 13:25:00|24549.7|24534.7|24552.2|24537.2|24557.2|24542.2|24547.2|24532.2|31
1654090200000|2022-06-01 13:30:00|24554.7|24539.7|24569.7|24554.7|24584.7|24569.7|24552.2|24537.2|126
1654090500000|2022-06-01 13:35:00|24572.2|24557.2|24537.2|24522.2|24587.2|24572.2|24534.7|24519.7|176
1654090800000|2022-06-01 13:40:00|24534.7|24519.7|24552.2|24537.2|24552.2|24537.2|24534.7|24519.7|163
1654091100000|2022-06-01 13:45:00|24554.7|24539.7|24549.7|24534.7|24559.7|24544.7|24532.2|24517.2|93
1654091400000|2022-06-01 13:50:00|24552.2|24537.2|24559.7|24544.7|24562.2|24547.2|24537.2|24522.2|73
1654091700000|2022-06-01 13:55:00|24562.2|24547.2|24539.7|24524.7|24567.2|24552.2|24534.7|24519.7|90
1654092000000|2022-06-01 14:00:00|24537.2|24522.2|24507.2|24492.2|24552.2|24537.2|24497.2|24482.2|320
1654092300000|2022-06-01 14:05:00|24509.7|24494.7|24477.2|24462.2|24509.7|24494.7|24467.2|24452.2|247
1654092600000|2022-06-01 14:10:00|24479|24464|24469|24454|24504|24489|24464|24449|153
1654092900000|2022-06-01 14:15:00|24464|24449|24424|24409|24464|24449|24424|24409|246
1654093200000|2022-06-01 14:20:00|24426.5|24411.5|24409|24394|24446.5|24431.5|24409|24394|244
1654093500000|2022-06-01 14:25:00|24411.5|24396.5|24399|24384|24419|24404|24379|24364|302
1654093800000|2022-06-01 14:30:00|24401.5|24386.5|24344|24329|24414|24399|24344|24329|414
1654094100000|2022-06-01 14:35:00|24339|24324|24359|24344|24359|24344|24319|24304|305
1654094400000|2022-06-01 14:40:00|24356.5|24341.5|24374|24359|24379|24364|24344|24329|321
1654094700000|2022-06-01 14:45:00|24376.5|24361.5|24326.5|24311.5|24381.5|24366.5|24324|24309|256
1654095000000|2022-06-01 14:50:00|24324|24309|24351.5|24336.5|24354|24339|24319|24304|211
1654095300000|2022-06-01 14:55:00|24349|24334|24349|24334|24359|24344|24349|24334|192
1654095600000|2022-06-01 15:00:00|24346.5|24331.5|24324|24309|24349|24334|24309|24294|349
1654095900000|2022-06-01 15:05:00|24326.5|24311.5|24299|24284|24334|24319|24299|24284|356
1654096200000|2022-06-01 15:10:00|24301.5|24286.5|24314|24299|24324|24309|24294|24279|250
1654096500000|2022-06-01 15:15:00|24311.5|24296.5|24279|24264|24314|24299|24269|24254|382
1654096800000|2022-06-01 15:20:00|24274|24259|24254|24239|24279|24264|24249|24234|323
1654097100000|2022-06-01 15:25:00|24256.5|24241.5|24249|24234|24256.5|24241.5|24236.5|24221.5|546
1654097400000|2022-06-01 15:30:00|24251.5|24236.5|24289|24274|24289|24274|24239|24224|975
1654097700000|2022-06-01 15:35:00|24284|24269|24294|24279|24299|24284|24261.5|24246.5|220
1654098000000|2022-06-01 15:40:00|24291.5|24276.5|24274|24259|24294|24279|24269|24254|96
1654098300000|2022-06-01 15:45:00|24269|24254|24254|24239|24291.5|24276.5|24251.5|24236.5|72
1654098600000|2022-06-01 15:50:00|24256.5|24236.5|24276.5|24251.5|24281.5|24256.5|24246.5|24226.5|48
1654098900000|2022-06-01 15:55:00|24271.5|24256.5|24276.5|24256.5|24286.5|24266.5|24266.5|24246.5|74
1654099200000|2022-06-01 16:00:00|24281.5|24261.5|24256.5|24236.5|24281.5|24261.5|24241.5|24221.5|68
1654099500000|2022-06-01 16:05:00|24261.5|24231.5|24281.5|24256.5|24286.5|24266.5|24261.5|24231.5|35
1654099800000|2022-06-01 16:10:00|24276.5|24251.5|24276.5|24256.5|24281.5|24261.5|24256.5|24231.5|23
1654100100000|2022-06-01 16:15:00|24271.5|24251.5|24296.5|24276.5|24301.5|24281.5|24271.5|24251.5|42
1654100400000|2022-06-01 16:20:00|24291.5|24271.5|24301.5|24281.5|24311.5|24286.5|24291.5|24271.5|22
1654100700000|2022-06-01 16:25:00|24296.5|24276.5|24276.5|24256.5|24306.5|24281.5|24276.5|24256.5|13
1654101000000|2022-06-01 16:30:00|24281.5|24261.5|24301.5|24281.5|24316.5|24296.5|24276.5|24256.5|36
1654101300000|2022-06-01 16:35:00|24306.5|24286.5|24296.5|24271.5|24306.5|24286.5|24291.5|24271.5|8
1654101600000|2022-06-01 16:40:00|24291.5|24276.5|24286.5|24266.5|24301.5|24281.5|24286.5|24266.5|11
1654101900000|2022-06-01 16:45:00|24281.5|24261.5|24271.5|24246.5|24281.5|24261.5|24261.5|24236.5|26
1654102200000|2022-06-01 16:50:00|24266.5|24251.5|24296.5|24276.5|24296.5|24276.5|24256.5|24236.5|20
1654102500000|2022-06-01 16:55:00|24291.5|24271.5|24301.5|24281.5|24316.5|24291.5|24286.5|24266.5|22
1654102800000|2022-06-01 17:00:00|24296.5|24276.5|24306.5|24281.5|24316.5|24296.5|24296.5|24276.5|14
1654103100000|2022-06-01 17:05:00|24301.5|24286.5|24341.5|24321.5|24341.5|24321.5|24301.5|24281.5|26
1654103400000|2022-06-01 17:10:00|24346.5|24316.5|24331.5|24311.5|24351.5|24331.5|24331.5|24306.5|16
1654103700000|2022-06-01 17:15:00|24336.5|24316.5|24356.5|24336.5|24356.5|24336.5|24331.5|24311.5|11
1654104000000|2022-06-01 17:20:00|24361.5|24331.5|24351.5|24326.5|24371.5|24346.5|24341.5|24321.5|30
1654104300000|2022-06-01 17:25:00|24346.5|24331.5|24356.5|24336.5|24371.5|24346.5|24346.5|24331.5|23
1654104600000|2022-06-01 17:30:00|24351.5|24331.5|24366.5|24346.5|24366.5|24346.5|24341.5|24321.5|12
1654104900000|2022-06-01 17:35:00|24361.5|24341.5|24381.5|24361.5|24391.5|24366.5|24361.5|24341.5|41
1654105200000|2022-06-01 17:40:00|24386.5|24356.5|24381.5|24361.5|24391.5|24366.5|24371.5|24351.5|30
1654105500000|2022-06-01 17:45:00|24386.5|24366.5|24371.5|24351.5|24391.5|24371.5|24366.5|24346.5|11
1654105800000|2022-06-01 17:50:00|24376.5|24346.5|24346.5|24326.5|24381.5|24356.5|24346.5|24326.5|29
1654106100000|2022-06-01 17:55:00|24351.5|24331.5|24366.5|24346.5|24386.5|24366.5|24346.5|24331.5|11
1654106400000|2022-06-01 18:00:00|24361.5|24341.5|24381.5|24356.5|24381.5|24361.5|24361.5|24341.5|11
1654106700000|2022-06-01 18:05:00|24376.5|24351.5|24381.5|24356.5|24391.5|24366.5|24361.5|24341.5|16
1654107000000|2022-06-01 18:10:00|24376.5|24361.5|24376.5|24351.5|24381.5|24361.5|24366.5|24341.5|3
1654107300000|2022-06-01 18:15:00|24371.5|24356.5|24376.5|24356.5|24386.5|24366.5|24366.5|24341.5|23
1654107600000|2022-06-01 18:20:00|24371.5|24351.5|24416.5|24391.5|24421.5|24401.5|24366.5|24346.5|34
1654107900000|2022-06-01 18:25:00|24411.5|24386.5|24419|24404|24441.5|24416.5|24411.5|24386.5|46
1654108200000|2022-06-01 18:30:00|24421.5|24406.5|24429|24414|24434|24419|24419|24404|19
1654108500000|2022-06-01 18:35:00|24426.5|24411.5|24411.5|24396.5|24436.5|24421.5|24409|24394|9
1654108800000|2022-06-01 18:40:00|24409|24394|24431.5|24416.5|24436.5|24421.5|24406.5|24391.5|23
1654109100000|2022-06-01 18:45:00|24434|24419|24419|24404|24436.5|24421.5|24406.5|24391.5|19
1654109400000|2022-06-01 18:50:00|24416.5|24401.5|24396.5|24381.5|24421.5|24406.5|24396.5|24381.5|11
1654109700000|2022-06-01 18:55:00|24399|24384|24396.5|24381.5|24414|24399|24379|24364|21
1654110000000|2022-06-01 19:00:00|24399|24384|24384|24369|24404|24389|24371.5|24356.5|4
1654110300000|2022-06-01 19:05:00|24381.5|24366.5|24404|24389|24411.5|24396.5|24381.5|24366.5|2
1654110600000|2022-06-01 19:10:00|24401.5|24386.5|24426.5|24411.5|24431.5|24416.5|24399|24384|8
1654110900000|2022-06-01 19:15:00|24424|24409|24421.5|24406.5|24434|24419|24411.5|24396.5|22
1654111200000|2022-06-01 19:20:00|24419|24404|24416.5|24401.5|24426.5|24411.5|24411.5|24396.5|5
1654111500000|2022-06-01 19:25:00|24414|24399|24411.5|24396.5|24421.5|24406.5|24399|24384|12
1654111800000|2022-06-01 19:30:00|24409|24394|24394|24379|24414|24399|24391.5|24376.5|43
1654112100000|2022-06-01 19:35:00|24389|24374|24411.5|24396.5|24414|24399|24381.5|24366.5|17
1654112400000|2022-06-01 19:40:00|24414|24399|24399|24384|24421.5|24406.5|24399|24384|31
1654112700000|2022-06-01 19:45:00|24396.5|24381.5|24406.5|24391.5|24411.5|24396.5|24394|24379|21
1654113000000|2022-06-01 19:50:00|24409|24394|24364|24349|24416.5|24401.5|24364|24349|30
1654113300000|2022-06-01 19:55:00|24361.5|24346.5|24329|24314|24366.5|24351.5|24324|24309|38
1654113600000|2022-06-01 20:00:00|24331.7|24291.7|24331.2|24291.2|24346.8|24306.8|24321.5|24281.5|0
1654113900000|2022-06-01 20:05:00|24331.3|24291.3|24324.1|24284.1|24335.1|24295.1|24309.7|24269.7|0
1654114200000|2022-06-01 20:10:00|24324|24284|24332.5|24292.5|24332.5|24292.5|24315.6|24275.6|0
1654114500000|2022-06-01 20:15:00|24333.2|24293.2|24319.5|24279.5|24335.8|24295.8|24318.2|24278.2|0
1654114800000|2022-06-01 20:20:00|24319.4|24279.4|24324.1|24284.1|24324.1|24284.1|24313.6|24273.6|0
1654115100000|2022-06-01 20:25:00|24324.7|24284.7|24326.7|24286.7|24328.6|24288.6|24322.8|24282.8|0
1654115400000|2022-06-01 20:30:00|24326.6|24286.6|24320.8|24280.8|24331.2|24291.2|24319.5|24279.5|0
1654115700000|2022-06-01 20:35:00|24320.1|24280.1|24319.5|24279.5|24324.1|24284.1|24318.2|24278.2|0
1654116000000|2022-06-01 20:40:00|24320.8|24280.8|24312.3|24272.3|24320.8|24280.8|24311|24271|0
1654116300000|2022-06-01 20:45:00|24312.4|24272.4|24324.1|24284.1|24326.7|24286.7|24308.4|24268.4|0
1654116600000|2022-06-01 20:50:00|24324|24284|24313.6|24273.6|24327.9|24287.9|24312.3|24272.3|0
1654116900000|2022-06-01 20:55:00|24313.7|24273.7|24320.8|24280.8|24323.4|24283.4|24305.2|24265.2|0
1654117200000|2022-06-01 21:00:00|24321.4|24281.4|24318.8|24278.8|24324.7|24284.7|24318.2|24278.2|0
1654117500000|2022-06-01 21:05:00|24318.9|24278.9|24319.5|24279.5|24319.5|24279.5|24318.8|24278.8|0
1654117800000|2022-06-01 21:10:00|24320.1|24280.1|24318.2|24278.2|24320.1|24280.1|24317.6|24277.6|0
1654118100000|2022-06-01 21:15:00|24318.3|24278.3|24322.7|24282.7|24322.8|24282.8|24318.3|24278.3|0
1654118400000|2022-06-01 21:20:00|24322.8|24282.8|24323.4|24283.4|24323.4|24283.4|24322.1|24282.1|0
1654118700000|2022-06-01 21:25:00|24323.3|24283.3|24323.4|24283.4|24323.4|24283.4|24321.4|24281.4|0
1654119000000|2022-06-01 21:30:00|24322.8|24282.8|24322.3|24282.3|24324.2|24284.2|24321.6|24281.6|0
1654119300000|2022-06-01 21:35:00|24321.7|24281.7|24322.3|24282.3|24322.3|24282.3|24321.7|24281.7|0
1654119600000|2022-06-01 21:40:00|24322.9|24282.9|24322.3|24282.3|24324.2|24284.2|24322.3|24282.3|0
1654119900000|2022-06-01 21:45:00|24321|24281|24319|24279|24321|24281|24319|24279|0
1654120200000|2022-06-01 21:50:00|24319.1|24279.1|24319.1|24279.1|24319.1|24279.1|24317.1|24277.1|0
1654120500000|2022-06-01 21:55:00|24319.7|24279.7|24322.2|24282.2|24322.3|24282.3|24319|24279|0
1654120800000|2022-06-01 22:00:00|24319|24279|24327.5|24287.5|24332.1|24292.1|24319|24279|0
1654121100000|2022-06-01 22:05:00|24328.2|24288.2|24319.7|24279.7|24330.1|24290.1|24317.7|24277.7|0
1654121400000|2022-06-01 22:10:00|24320.3|24280.3|24317.1|24277.1|24320.3|24280.3|24309.3|24269.3|0
1654121700000|2022-06-01 22:15:00|24317.7|24277.7|24327.5|24287.5|24334.7|24294.7|24317.7|24277.7|0
1654122000000|2022-06-01 22:20:00|24328.2|24288.2|24315.1|24275.1|24330.8|24290.8|24308|24268|0
1654122300000|2022-06-01 22:25:00|24315.2|24275.2|24309.9|24269.9|24317.7|24277.7|24309.3|24269.3|0
1654122600000|2022-06-01 22:30:00|24309.3|24269.3|24307.3|24267.3|24314.5|24274.5|24298.9|24258.9|0
1654122900000|2022-06-01 22:35:00|24307.4|24267.4|24300.2|24260.2|24309.3|24269.3|24297.6|24257.6|0
1654123200000|2022-06-01 22:40:00|24300.1|24260.1|24302.1|24262.1|24311.9|24271.9|24297.6|24257.6|0
1654123500000|2022-06-01 22:45:00|24301.5|24261.5|24293|24253|24307.3|24267.3|24290.4|24250.4|0
1654123800000|2022-06-01 22:50:00|24293.7|24253.7|24301.2|24261.2|24303.2|24263.2|24289.1|24249.1|0
1654124100000|2022-06-01 22:55:00|24301.9|24261.9|24297.9|24257.9|24303.8|24263.8|24296.6|24256.6|0
1654124400000|2022-06-01 23:00:00|24298|24258|24302.7|24262.7|24306.6|24266.6|24293|24253|0
1654124700000|2022-06-01 23:05:00|24302.1|24262.1|24298.1|24258.1|24305.3|24265.3|24296.8|24256.8|0
1654125000000|2022-06-01 23:10:00|24296.8|24256.8|24304.7|24264.7|24306.6|24266.6|24291.6|24251.6|0
1654125300000|2022-06-01 23:15:00|24305.3|24265.3|24302.7|24262.7|24307.3|24267.3|24299.4|24259.4|0
1654125600000|2022-06-01 23:20:00|24303.4|24263.4|24306.6|24266.6|24309.9|24269.9|24301.4|24261.4|0
1654125900000|2022-06-01 23:25:00|24306.7|24266.7|24309.9|24269.9|24313.1|24273.1|24306.6|24266.6|0
1654126200000|2022-06-01 23:30:00|24310.5|24270.5|24304|24264|24313.8|24273.8|24302.7|24262.7|0
1654126500000|2022-06-01 23:35:00|24303.4|24263.4|24300.1|24260.1|24306.6|24266.6|24299.4|24259.4|0
1654126800000|2022-06-01 23:40:00|24300.2|24260.2|24283.8|24243.8|24301.4|24261.4|24279.9|24239.9|0
1654127100000|2022-06-01 23:45:00|24282.5|24242.5|24285.8|24245.8|24286.4|24246.4|24278|24238|0
1654127400000|2022-06-01 23:50:00|24285.1|24245.1|24278.6|24238.6|24285.8|24245.8|24276|24236|0
1654127700000|2022-06-01 23:55:00|24278.7|24238.7|24284.7|24244.7|24286|24246|24276.7|24236.7|0
1654128000000|2022-06-02 00:00:00|24286|24246|24273|24233|24295.1|24255.1|24271.6|24231.6|0
1654128300000|2022-06-02 00:05:00|24272.9|24232.9|24286.6|24246.6|24288.6|24248.6|24266.5|24226.5|0
1654128600000|2022-06-02 00:10:00|24286.7|24246.7|24300.9|24260.9|24304.9|24264.9|24282.1|24242.1|0
1654128900000|2022-06-02 00:15:00|24300.3|24260.3|24336.7|24296.7|24339.7|24299.7|24294.7|24254.7|0
1654129200000|2022-06-02 00:20:00|24339.8|24299.8|24346.5|24306.5|24346.6|24306.6|24327.1|24287.1|0
1654129500000|2022-06-02 00:25:00|24346.6|24306.6|24340.6|24300.6|24366.2|24326.2|24340.3|24300.3|0
1654129800000|2022-06-02 00:30:00|24340.7|24300.7|24328|24288|24340.7|24300.7|24327.9|24287.9|0
1654130100000|2022-06-02 00:35:00|24327.9|24287.9|24347.4|24307.4|24353.9|24313.9|24327.9|24287.9|0
1654130400000|2022-06-02 00:40:00|24347.5|24307.5|24347.3|24307.3|24360.2|24320.2|24340.9|24300.9|0
1654130700000|2022-06-02 00:45:00|24347.4|24307.4|24369.7|24329.7|24369.7|24329.7|24340.9|24300.9|0
1654131000000|2022-06-02 00:50:00|24369.8|24329.8|24347.4|24307.4|24373|24333|24347.4|24307.4|0
1654131300000|2022-06-02 00:55:00|24347.3|24307.3|24353.7|24313.7|24357.1|24317.1|24347.3|24307.3|0
1654131600000|2022-06-02 01:00:00|24353.8|24313.8|24341.8|24301.8|24360.2|24320.2|24335.5|24295.5|0
1654131900000|2022-06-02 01:05:00|24335.5|24295.5|24348.3|24308.3|24348.3|24308.3|24329.1|24289.1|0
1654132200000|2022-06-02 01:10:00|24348.2|24308.2|24341.8|24301.8|24348.3|24308.3|24341.7|24301.7|0
1654132500000|2022-06-02 01:15:00|24341.9|24301.9|24335.6|24295.6|24348.3|24308.3|24329.1|24289.1|0
1654132800000|2022-06-02 01:20:00|24335.7|24295.7|24348.3|24308.3|24355|24315|24335.6|24295.6|0
1654133100000|2022-06-02 01:25:00|24348.4|24308.4|24361.2|24321.2|24361.3|24321.3|24341.9|24301.9|0
1654133400000|2022-06-02 01:30:00|24361.3|24321.3|24367.5|24327.5|24373.9|24333.9|24354.8|24314.8|0
1654133700000|2022-06-02 01:35:00|24367.6|24327.6|24361|24321|24367.6|24327.6|24360.8|24320.8|0
1654134000000|2022-06-02 01:40:00|24364.1|24324.1|24341.8|24301.8|24367.4|24327.4|24341.7|24301.7|0
1654134300000|2022-06-02 01:45:00|24341.9|24301.9|24354.5|24314.5|24360.8|24320.8|24341.8|24301.8|0
1654134600000|2022-06-02 01:50:00|24354.4|24314.4|24354.5|24314.5|24361.1|24321.1|24341.6|24301.6|0
1654134900000|2022-06-02 01:55:00|24354.6|24314.6|24328.9|24288.9|24354.6|24314.6|24328.9|24288.9|0
1654135200000|2022-06-02 02:00:00|24328.8|24288.8|24315.7|24275.7|24329|24289|24309.5|24269.5|0
1654135500000|2022-06-02 02:05:00|24315.6|24275.6|24335|24295|24341.4|24301.4|24309.2|24269.2|0
1654135800000|2022-06-02 02:10:00|24334.9|24294.9|24341.9|24301.9|24342|24302|24328.6|24288.6|0
1654136100000|2022-06-02 02:15:00|24341.8|24301.8|24354.5|24314.5|24354.6|24314.6|24335.5|24295.5|0
1654136400000|2022-06-02 02:20:00|24354.6|24314.6|24347.8|24307.8|24360.9|24320.9|24341.3|24301.3|0
1654136700000|2022-06-02 02:25:00|24347.9|24307.9|24354.1|24314.1|24354.3|24314.3|24347.7|24307.7|0
1654137000000|2022-06-02 02:30:00|24347.9|24307.9|24354.3|24314.3|24360.7|24320.7|24341.4|24301.4|0
1654137300000|2022-06-02 02:35:00|24354.2|24314.2|24341.4|24301.4|24360.6|24320.6|24335|24295|0
1654137600000|2022-06-02 02:40:00|24341.3|24301.3|24328.5|24288.5|24341.4|24301.4|24328.4|24288.4|0
1654137900000|2022-06-02 02:45:00|24328.4|24288.4|24347.6|24307.6|24347.7|24307.7|24328.3|24288.3|0
1654138200000|2022-06-02 02:50:00|24347.5|24307.5|24334.9|24294.9|24347.5|24307.5|24328.5|24288.5|0
1654138500000|2022-06-02 02:55:00|24335|24295|24309.5|24269.5|24341.4|24301.4|24309.4|24269.4|0
1654138800000|2022-06-02 03:00:00|24309.4|24269.4|24309.5|24269.5|24316|24276|24309.4|24269.4|0
1654139100000|2022-06-02 03:05:00|24309.6|24269.6|24309.5|24269.5|24328.7|24288.7|24309.4|24269.4|0
1654139400000|2022-06-02 03:10:00|24309.6|24269.6|24303.1|24263.1|24309.6|24269.6|24296.6|24256.6|0
1654139700000|2022-06-02 03:15:00|24309.4|24269.4|24309.5|24269.5|24315.9|24275.9|24309.4|24269.4|0
1654140000000|2022-06-02 03:20:00|24309.6|24269.6|24309.6|24269.6|24316|24276|24309.5|24269.5|0
1654140300000|2022-06-02 03:25:00|24309.5|24269.5|24309.5|24269.5|24315.9|24275.9|24309.5|24269.5|0
1654140600000|2022-06-02 03:30:00|24309.6|24269.6|24309.4|24269.4|24315.9|24275.9|24303.1|24263.1|0
1654140900000|2022-06-02 03:35:00|24309.3|24269.3|24303.1|24263.1|24309.4|24269.4|24290.2|24250.2|0
1654141200000|2022-06-02 03:40:00|24303.2|24263.2|24303.2|24263.2|24316|24276|24303.1|24263.1|0
1654141500000|2022-06-02 03:45:00|24303.1|24263.1|24309.6|24269.6|24315.9|24275.9|24303|24263|0
1654141800000|2022-06-02 03:50:00|24312.8|24272.8|24309.4|24269.4|24315.9|24275.9|24309.3|24269.3|0
1654142100000|2022-06-02 03:55:00|24309.3|24269.3|24309.6|24269.6|24309.6|24269.6|24303.1|24263.1|0
1654142400000|2022-06-02 04:00:00|24315.9|24275.9|24309.5|24269.5|24316|24276|24309.4|24269.4|0
1654142700000|2022-06-02 04:05:00|24309.6|24269.6|24303.1|24263.1|24315.9|24275.9|24303.1|24263.1|0
1654143000000|2022-06-02 04:10:00|24303.2|24263.2|24309.5|24269.5|24309.6|24269.6|24303.1|24263.1|0
1654143300000|2022-06-02 04:15:00|24309.6|24269.6|24328.9|24288.9|24328.9|24288.9|24309.5|24269.5|0
1654143600000|2022-06-02 04:20:00|24325.7|24285.7|24316.2|24276.2|24325.7|24285.7|24316.1|24276.1|0
1654143900000|2022-06-02 04:25:00|24316.1|24276.1|24316.2|24276.2|24316.3|24276.3|24316.1|24276.1|0
1654144200000|2022-06-02 04:30:00|24316.3|24276.3|24322.6|24282.6|24322.6|24282.6|24316.2|24276.2|0
1654144500000|2022-06-02 04:35:00|24322.5|24282.5|24329|24289|24329.1|24289.1|24316.2|24276.2|0
1654144800000|2022-06-02 04:40:00|24329.1|24289.1|24322.7|24282.7|24335.4|24295.4|24322.7|24282.7|0
1654145100000|2022-06-02 04:45:00|24329|24289|24322.6|24282.6|24329.1|24289.1|24322.6|24282.6|0
1654145400000|2022-06-02 04:50:00|24322.5|24282.5|24328.9|24288.9|24329|24289|24316.2|24276.2|0
1654145700000|2022-06-02 04:55:00|24329|24289|24329|24289|24329|24289|24328.9|24288.9|0
1654146000000|2022-06-02 05:00:00|24329.1|24289.1|24322.7|24282.7|24335.5|24295.5|24322.7|24282.7|0
1654146300000|2022-06-02 05:05:00|24322.6|24282.6|24309.9|24269.9|24329.1|24289.1|24309.8|24269.8|0
1654146600000|2022-06-02 05:10:00|24309.8|24269.8|24283.8|24243.8|24309.8|24269.8|24283.8|24243.8|0
1654146900000|2022-06-02 05:15:00|24283.9|24243.9|24290|24250|24296.6|24256.6|24277|24237|0
1654147200000|2022-06-02 05:20:00|24290.1|24250.1|24290|24250|24296.5|24256.5|24283.5|24243.5|0
1654147500000|2022-06-02 05:25:00|24289.9|24249.9|24302.9|24262.9|24302.9|24262.9|24283.5|24243.5|0
1654147800000|2022-06-02 05:30:00|24302.8|24262.8|24290.1|24250.1|24302.9|24262.9|24290|24250|0
1654148100000|2022-06-02 05:35:00|24290|24250|24290|24250|24296.6|24256.6|24277.2|24237.2|0
1654148400000|2022-06-02 05:40:00|24290.1|24250.1|24302.9|24262.9|24303|24263|24290|24250|0
1654148700000|2022-06-02 05:45:00|24302.8|24262.8|24315.7|24275.7|24322.1|24282.1|24302.8|24262.8|0
1654149000000|2022-06-02 05:50:00|24315.8|24275.8|24334.9|24294.9|24335|24295|24315.8|24275.8|0
1654149300000|2022-06-02 05:55:00|24335|24295|24316.1|24276.1|24335.1|24295.1|24316|24276|0
1654149600000|2022-06-02 06:00:00|24316|24276|24361.5|24346.5|24374|24359|24315.9|24275.9|68
1654149900000|2022-06-02 06:05:00|24364|24349|24379|24364|24379|24364|24356.5|24341.5|5
1654150200000|2022-06-02 06:10:00|24381.5|24366.5|24381.5|24366.5|24381.5|24366.5|24371.5|24356.5|16
1654150500000|2022-06-02 06:15:00|24379|24364|24356.5|24341.5|24379|24364|24356.5|24341.5|21
1654150800000|2022-06-02 06:20:00|24354|24339|24356.5|24341.5|24359|24344|24346.5|24331.5|5
1654151100000|2022-06-02 06:25:00|24359|24344|24351.5|24336.5|24361.5|24346.5|24344|24329|4
1654151400000|2022-06-02 06:30:00|24354|24339|24331.5|24316.5|24354|24339|24331.5|24316.5|11
1654151700000|2022-06-02 06:35:00|24334|24319|24341.5|24326.5|24346.5|24331.5|24334|24319|7
1654152000000|2022-06-02 06:40:00|24339|24324|24341.5|24326.5|24349|24334|24339|24324|0
1654152300000|2022-06-02 06:45:00|24339|24324|24364|24349|24364|24349|24339|24324|17
1654152600000|2022-06-02 06:50:00|24366.5|24351.5|24374|24359|24376.5|24361.5|24359|24344|3
1654152900000|2022-06-02 06:55:00|24376.5|24361.5|24396.5|24381.5|24411.5|24396.5|24374|24359|139
1654153200000|2022-06-02 07:00:00|24401.5|24386.5|24409|24394|24419|24404|24384|24369|582
1654153500000|2022-06-02 07:05:00|24404|24389|24364|24349|24409|24394|24359|24344|320
1654153800000|2022-06-02 07:10:00|24369|24354|24369|24354|24376.5|24361.5|24309|24294|333
1654154100000|2022-06-02 07:15:00|24364|24349|24376.5|24361.5|24379|24364|24354|24339|171
1654154400000|2022-06-02 07:20:00|24379|24364|24354|24339|24379|24364|24349|24334|107
1654154700000|2022-06-02 07:25:00|24351.5|24336.5|24364|24349|24374|24359|24339|24324|119
1654155000000|2022-06-02 07:30:00|24361.5|24346.5|24326.5|24311.5|24369|24354|24321.5|24306.5|159
1654155300000|2022-06-02 07:35:00|24329|24314|24346.5|24331.5|24349|24334|24319|24304|88
1654155600000|2022-06-02 07:40:00|24343.9|24328.9|24346.4|24331.4|24351.4|24336.4|24331.4|24316.4|90
1654155900000|2022-06-02 07:45:00|24351.4|24336.4|24308.9|24293.9|24351.4|24336.4|24296.4|24281.4|124
1654156200000|2022-06-02 07:50:00|24306.4|24291.4|24321.4|24306.4|24331.4|24316.4|24301.4|24286.4|104
1654156500000|2022-06-02 07:55:00|24326.4|24311.4|24326.4|24311.4|24328.9|24313.9|24286.4|24271.4|116
1654156800000|2022-06-02 08:00:00|24321.4|24306.4|24311.4|24296.4|24321.4|24306.4|24296.4|24281.4|133
1654157100000|2022-06-02 08:05:00|24308.9|24293.9|24313.9|24298.9|24326.4|24311.4|24291.4|24276.4|80
1654157400000|2022-06-02 08:10:00|24311.4|24296.4|24321.4|24306.4|24323.9|24308.9|24301.4|24286.4|85
1654157700000|2022-06-02 08:15:00|24323.9|24308.9|24356.4|24341.4|24371.4|24356.4|24316.4|24301.4|133
1654158000000|2022-06-02 08:20:00|24366.4|24351.4|24371.4|24356.4|24381.4|24366.4|24356.4|24341.4|117
1654158300000|2022-06-02 08:25:00|24373.9|24358.9|24363.9|24348.9|24381.4|24366.4|24361.4|24346.4|49
1654158600000|2022-06-02 08:30:00|24366.4|24351.4|24366.4|24351.4|24371.4|24356.4|24356.4|24341.4|43
1654158900000|2022-06-02 08:35:00|24371.4|24356.4|24366.4|24351.4|24373.9|24358.9|24353.9|24338.9|107
1654159200000|2022-06-02 08:40:00|24363.9|24348.9|24371.4|24356.4|24381.4|24366.4|24356.4|24341.4|65
1654159500000|2022-06-02 08:45:00|24373.9|24358.9|24361.4|24346.4|24378.9|24363.9|24361.4|24346.4|24
1654159800000|2022-06-02 08:50:00|24366.4|24351.4|24351.4|24336.4|24371.4|24356.4|24351.4|24336.4|52
1654160100000|2022-06-02 08:55:00|24353.9|24338.9|24343.9|24328.9|24356.4|24341.4|24341.4|24326.4|41
1654160400000|2022-06-02 09:00:00|24341.4|24326.4|24351.4|24336.4|24366.4|24351.4|24316.4|24301.4|165
1654160700000|2022-06-02 09:05:00|24348.9|24333.9|24351.4|24336.4|24361.4|24346.4|24341.4|24326.4|62
1654161000000|2022-06-02 09:10:00|24348.9|24333.9|24346.4|24331.4|24351.4|24336.4|24338.9|24323.9|41
1654161300000|2022-06-02 09:15:00|24343.9|24328.9|24361.4|24346.4|24361.4|24346.4|24341.4|24326.4|35
1654161600000|2022-06-02 09:20:00|24358.9|24343.9|24366.4|24351.4|24371.4|24356.4|24356.4|24341.4|28
1654161900000|2022-06-02 09:25:00|24361.4|24346.4|24371.4|24356.4|24381.4|24366.4|24361.4|24346.4|33
1654162200000|2022-06-02 09:30:00|24366.4|24351.4|24366.4|24351.4|24376.4|24361.4|24366.4|24351.4|57
1654162500000|2022-06-02 09:35:00|24363.9|24348.9|24361.4|24346.4|24371.4|24356.4|24356.4|24341.4|19
1654162800000|2022-06-02 09:40:00|24363.9|24348.9|24363.9|24348.9|24371.4|24356.4|24361.4|24346.4|20
1654163100000|2022-06-02 09:45:00|24366.4|24351.4|24361.4|24346.4|24371.4|24356.4|24351.4|24336.4|18
1654163400000|2022-06-02 09:50:00|24358.9|24343.9|24356.4|24341.4|24361.4|24346.4|24346.4|24331.4|45
1654163700000|2022-06-02 09:55:00|24358.9|24343.9|24351.4|24336.4|24361.4|24346.4|24346.4|24331.4|243
1654164000000|2022-06-02 10:00:00|24346.4|24331.4|24351.4|24336.4|24356.4|24341.4|24346.4|24331.4|78
1654164300000|2022-06-02 10:05:00|24353.9|24338.9|24361.4|24346.4|24361.4|24346.4|24346.4|24331.4|47
1654164600000|2022-06-02 10:10:00|24358.9|24343.9|24361.4|24346.4|24366.4|24351.4|24356.4|24341.4|52
1654164900000|2022-06-02 10:15:00|24356.4|24341.4|24356.4|24341.4|24368.9|24353.9|24353.9|24338.9|31
1654165200000|2022-06-02 10:20:00|24358.9|24343.9|24346.4|24331.4|24361.4|24346.4|24346.4|24331.4|28
1654165500000|2022-06-02 10:25:00|24343.9|24328.9|24336.4|24321.4|24346.4|24331.4|24323.9|24308.9|72
1654165800000|2022-06-02 10:30:00|24341.4|24326.4|24331.4|24316.4|24346.4|24331.4|24331.4|24316.4|32
1654166100000|2022-06-02 10:35:00|24336.4|24321.4|24351.4|24336.4|24351.4|24336.4|24336.4|24321.4|27
1654166400000|2022-06-02 10:40:00|24353.9|24338.9|24376.4|24361.4|24376.4|24361.4|24353.9|24338.9|50
1654166700000|2022-06-02 10:45:00|24381.4|24366.4|24391.4|24376.4|24401.4|24386.4|24381.4|24366.4|68
1654167000000|2022-06-02 10:50:00|24393.9|24378.9|24391.4|24376.4|24393.9|24378.9|24386.4|24371.4|57
1654167300000|2022-06-02 10:55:00|24396.4|24381.4|24396.4|24381.4|24403.9|24388.9|24391.4|24376.4|31
1654167600000|2022-06-02 11:00:00|24393.9|24378.9|24368.9|24353.9|24396.4|24381.4|24366.4|24351.4|23
1654167900000|2022-06-02 11:05:00|24366.4|24351.4|24371.4|24356.4|24371.4|24356.4|24363.9|24348.9|11
1654168200000|2022-06-02 11:10:00|24376.4|24361.4|24378.9|24363.9|24381.4|24366.4|24371.4|24356.4|38
1654168500000|2022-06-02 11:15:00|24381.4|24366.4|24376.4|24361.4|24381.4|24366.4|24373.9|24358.9|40
1654168800000|2022-06-02 11:20:00|24381.4|24366.4|24391.4|24376.4|24393.9|24378.9|24371.4|24356.4|28
1654169100000|2022-06-02 11:25:00|24386.4|24371.4|24401.4|24386.4|24406.4|24391.4|24386.4|24371.4|27
1654169400000|2022-06-02 11:30:00|24406.4|24391.4|24396.4|24381.4|24406.4|24391.4|24396.4|24381.4|40
1654169700000|2022-06-02 11:35:00|24401.4|24386.4|24406.4|24391.4|24408.9|24393.9|24398.9|24383.9|39
1654170000000|2022-06-02 11:40:00|24405.9|24390.9|24408.4|24393.4|24415.9|24400.9|24405.9|24390.9|37
1654170300000|2022-06-02 11:45:00|24410.9|24395.9|24405.9|24390.9|24420.9|24405.9|24405.9|24390.9|24
1654170600000|2022-06-02 11:50:00|24403.4|24388.4|24400.9|24385.9|24405.9|24390.9|24395.9|24380.9|17
1654170900000|2022-06-02 11:55:00|24398.4|24383.4|24398.4|24383.4|24400.9|24385.9|24390.9|24375.9|20
1654171200000|2022-06-02 12:00:00|24395.9|24380.9|24395.9|24380.9|24398.4|24383.4|24385.9|24370.9|27
1654171500000|2022-06-02 12:05:00|24393.4|24378.4|24380.9|24365.9|24393.4|24378.4|24375.9|24360.9|39
1654171800000|2022-06-02 12:10:00|24378.4|24363.4|24403.4|24388.4|24403.4|24388.4|24375.9|24360.9|53
1654172100000|2022-06-02 12:15:00|24400.9|24385.9|24400.9|24385.9|24440.9|24425.9|24378.4|24363.4|187
1654172400000|2022-06-02 12:20:00|24403.4|24388.4|24405.9|24390.9|24413.4|24398.4|24395.9|24380.9|13
1654172700000|2022-06-02 12:25:00|24403.4|24388.4|24398.4|24383.4|24410.9|24395.9|24395.9|24380.9|29
1654173000000|2022-06-02 12:30:00|24395.9|24380.9|24393.4|24378.4|24410.9|24395.9|24390.9|24375.9|18
1654173300000|2022-06-02 12:35:00|24390.9|24375.9|24400.9|24385.9|24410.9|24395.9|24390.9|24375.9|11
1654173600000|2022-06-02 12:40:00|24403.4|24388.4|24405.9|24390.9|24420.9|24405.9|24400.9|24385.9|26
1654173900000|2022-06-02 12:45:00|24400.9|24385.9|24405.9|24390.9|24410.9|24395.9|24393.4|24378.4|26
1654174200000|2022-06-02 12:50:00|24403.4|24388.4|24420.9|24405.9|24425.9|24410.9|24403.4|24388.4|44
1654174500000|2022-06-02 12:55:00|24423.4|24408.4|24400.9|24385.9|24425.9|24410.9|24400.9|24385.9|62
1654174800000|2022-06-02 13:00:00|24398.4|24383.4|24370.9|24355.9|24405.9|24390.9|24370.9|24355.9|55
1654175100000|2022-06-02 13:05:00|24373.4|24358.4|24345.9|24330.9|24380.9|24365.9|24345.9|24330.9|71
1654175400000|2022-06-02 13:10:00|24350.9|24335.9|24365.9|24350.9|24365.9|24350.9|24345.9|24330.9|37
1654175700000|2022-06-02 13:15:00|24363.4|24348.4|24373.4|24358.4|24380.9|24365.9|24355.9|24340.9|26
1654176000000|2022-06-02 13:20:00|24370.9|24355.9|24365.9|24350.9|24380.9|24365.9|24360.9|24345.9|34
1654176300000|2022-06-02 13:25:00|24363.4|24348.4|24370.9|24355.9|24375.9|24360.9|24348.4|24333.4|70
1654176600000|2022-06-02 13:30:00|24365.9|24350.9|24378.4|24363.4|24380.9|24365.9|24340.9|24325.9|137
1654176900000|2022-06-02 13:35:00|24380.9|24365.9|24390.9|24375.9|24390.9|24375.9|24350.9|24335.9|155
1654177200000|2022-06-02 13:40:00|24388.4|24373.4|24395.9|24380.9|24400.9|24385.9|24360.9|24345.9|85
1654177500000|2022-06-02 13:45:00|24393.4|24378.4|24410.9|24395.9|24410.9|24395.9|24370.9|24355.9|88
1654177800000|2022-06-02 13:50:00|24408.4|24393.4|24378.4|24363.4|24415.9|24400.9|24378.4|24363.4|77
1654178100000|2022-06-02 13:55:00|24380.9|24365.9|24365.9|24350.9|24380.9|24365.9|24335.9|24320.9|84
1654178400000|2022-06-02 14:00:00|24363.4|24348.4|24365.9|24350.9|24385.9|24370.9|24350.9|24335.9|167
1654178700000|2022-06-02 14:05:00|24363.4|24348.4|24355.9|24340.9|24365.9|24350.9|24338.4|24323.4|71
1654179000000|2022-06-02 14:10:00|24356.3|24341.3|24398.8|24383.8|24403.8|24388.8|24351.3|24336.3|182
1654179300000|2022-06-02 14:15:00|24396.3|24381.3|24343.8|24328.8|24401.3|24386.3|24341.3|24326.3|90
1654179600000|2022-06-02 14:20:00|24341.3|24326.3|24311.3|24296.3|24356.3|24341.3|24306.3|24291.3|196
1654179900000|2022-06-02 14:25:00|24316.3|24301.3|24326.3|24311.3|24326.3|24311.3|24306.3|24291.3|85
1654180200000|2022-06-02 14:30:00|24328.8|24313.8|24351.3|24336.3|24361.3|24346.3|24321.3|24306.3|88
1654180500000|2022-06-02 14:35:00|24346.3|24331.3|24358.8|24343.8|24366.3|24351.3|24338.8|24323.8|72
1654180800000|2022-06-02 14:40:00|24361.3|24346.3|24341.3|24326.3|24368.8|24353.8|24341.3|24326.3|107
1654181100000|2022-06-02 14:45:00|24336.3|24321.3|24351.3|24336.3|24358.8|24343.8|24326.3|24311.3|136
1654181400000|2022-06-02 14:50:00|24353.8|24338.8|24361.3|24346.3|24361.3|24346.3|24346.3|24331.3|117
1654181700000|2022-06-02 14:55:00|24363.8|24348.8|24368.8|24353.8|24376.3|24361.3|24351.3|24336.3|180
1654182000000|2022-06-02 15:00:00|24366.3|24351.3|24386.3|24371.3|24393.8|24378.8|24361.3|24346.3|151
1654182300000|2022-06-02 15:05:00|24388.8|24373.8|24396.3|24381.3|24401.3|24386.3|24386.3|24371.3|86
1654182600000|2022-06-02 15:10:00|24398.8|24383.8|24416.3|24401.3|24416.3|24401.3|24396.3|24381.3|175
1654182900000|2022-06-02 15:15:00|24418.8|24403.8|24408.8|24393.8|24421.3|24406.3|24406.3|24391.3|177
1654183200000|2022-06-02 15:20:00|24411.3|24396.3|24441.3|24426.3|24441.3|24426.3|24408.8|24393.8|250
1654183500000|2022-06-02 15:25:00|24446.3|24431.3|24446.3|24431.3|24461.3|24446.3|24431.3|24416.3|314
1654183800000|2022-06-02 15:30:00|24441.3|24426.3|24436.3|24421.3|24456.3|24441.3|24431.3|24416.3|320
1654184100000|2022-06-02 15:35:00|24438.8|24423.8|24426.3|24411.3|24441.3|24426.3|24421.3|24406.3|116
1654184400000|2022-06-02 15:40:00|24428.8|24413.8|24471.3|24456.3|24473.8|24458.8|24426.3|24411.3|96
1654184700000|2022-06-02 15:45:00|24473.8|24458.8|24496.3|24481.3|24496.3|24481.3|24468.8|24453.8|49
1654185000000|2022-06-02 15:50:00|24498.8|24478.8|24493.8|24473.8|24518.8|24498.8|24493.8|24468.8|86
1654185300000|2022-06-02 15:55:00|24498.8|24468.8|24468.8|24448.8|24498.8|24478.8|24468.8|24448.8|39
1654185600000|2022-06-02 16:00:00|24473.8|24453.8|24483.8|24458.8|24483.8|24463.8|24463.8|24443.8|27
1654185900000|2022-06-02 16:05:00|24478.8|24463.8|24473.8|24453.8|24483.8|24463.8|24468.8|24448.8|14
1654186200000|2022-06-02 16:10:00|24478.8|24458.8|24478.8|24458.8|24488.8|24463.8|24473.8|24453.8|13
1654186500000|2022-06-02 16:15:00|24483.8|24463.8|24493.8|24473.8|24498.8|24478.8|24478.8|24458.8|10
1654186800000|2022-06-02 16:20:00|24488.8|24468.8|24518.8|24498.8|24518.8|24498.8|24488.8|24468.8|17
1654187100000|2022-06-02 16:25:00|24523.8|24503.8|24533.8|24508.8|24533.8|24508.8|24518.8|24493.8|20
1654187400000|2022-06-02 16:30:00|24528.8|24513.8|24528.8|24508.8|24533.8|24513.8|24523.8|24503.8|12
1654187700000|2022-06-02 16:35:00|24533.8|24513.8|24538.8|24518.8|24543.8|24518.8|24528.8|24508.8|20
1654188000000|2022-06-02 16:40:00|24543.8|24513.8|24508.8|24488.8|24543.8|24518.8|24508.8|24483.8|16
1654188300000|2022-06-02 16:45:00|24513.8|24493.8|24513.8|24493.8|24518.8|24498.8|24508.8|24488.8|7
1654188600000|2022-06-02 16:50:00|24518.8|24488.8|24533.8|24513.8|24533.8|24513.8|24513.8|24488.8|13
1654188900000|2022-06-02 16:55:00|24528.8|24508.8|24523.8|24503.8|24533.8|24513.8|24513.8|24493.8|16
1654189200000|2022-06-02 17:00:00|24528.8|24498.8|24533.8|24513.8|24533.8|24513.8|24518.8|24498.8|7
1654189500000|2022-06-02 17:05:00|24528.8|24508.8|24528.8|24503.8|24538.8|24518.8|24523.8|24503.8|9
1654189800000|2022-06-02 17:10:00|24533.8|24508.8|24513.8|24493.8|24533.8|24508.8|24503.8|24483.8|5
1654190100000|2022-06-02 17:15:00|24508.8|24488.8|24523.8|24503.8|24528.8|24503.8|24503.8|24483.8|8
1654190400000|2022-06-02 17:20:00|24528.8|24498.8|24523.8|24503.8|24533.8|24508.8|24518.8|24493.8|4
1654190700000|2022-06-02 17:25:00|24518.8|24498.8|24523.8|24498.8|24528.8|24503.8|24503.8|24483.8|10
1654191000000|2022-06-02 17:30:00|24528.8|24503.8|24538.8|24513.8|24538.8|24518.8|24518.8|24498.8|9
1654191300000|2022-06-02 17:35:00|24533.8|24518.8|24533.8|24513.8|24538.8|24518.8|24528.8|24503.8|3
1654191600000|2022-06-02 17:40:00|24538.8|24508.8|24543.8|24518.8|24543.8|24523.8|24523.8|24503.8|10
1654191900000|2022-06-02 17:45:00|24538.8|24523.8|24548.8|24523.8|24548.8|24523.8|24538.8|24513.8|9
1654192200000|2022-06-02 17:50:00|24543.8|24528.8|24538.8|24518.8|24548.8|24528.8|24533.8|24513.8|8
1654192500000|2022-06-02 17:55:00|24533.8|24513.8|24543.8|24518.8|24543.8|24523.8|24523.8|24503.8|4
1654192800000|2022-06-02 18:00:00|24538.8|24523.8|24543.8|24523.8|24548.8|24523.8|24533.8|24513.8|15
1654193100000|2022-06-02 18:05:00|24548.8|24518.8|24548.8|24528.8|24558.8|24538.8|24543.8|24518.8|12
1654193400000|2022-06-02 18:10:00|24543.8|24523.8|24548.8|24528.8|24553.8|24528.8|24538.8|24518.8|2
1654193700000|2022-06-02 18:15:00|24543.8|24523.8|24548.8|24528.8|24553.8|24533.8|24543.8|24523.8|6
1654194000000|2022-06-02 18:20:00|24553.8|24533.8|24548.8|24528.8|24553.8|24533.8|24548.8|24528.8|2
1654194300000|2022-06-02 18:25:00|24553.8|24523.8|24538.8|24523.8|24553.8|24528.8|24538.8|24513.8|8
1654194600000|2022-06-02 18:30:00|24541.3|24526.3|24553.8|24538.8|24556.3|24541.3|24538.8|24523.8|4
1654194900000|2022-06-02 18:35:00|24551.3|24536.3|24551.3|24536.3|24556.3|24541.3|24548.8|24533.8|2
1654195200000|2022-06-02 18:40:00|24553.8|24538.8|24551.3|24536.3|24556.3|24541.3|24546.3|24531.3|6
1654195500000|2022-06-02 18:45:00|24546.3|24531.3|24551.3|24536.3|24561.3|24546.3|24546.3|24531.3|8
1654195800000|2022-06-02 18:50:00|24548.8|24533.8|24551.3|24536.3|24561.3|24546.3|24541.3|24526.3|18
1654196100000|2022-06-02 18:55:00|24548.8|24533.8|24518.8|24503.8|24548.8|24533.8|24513.8|24498.8|12
1654196400000|2022-06-02 19:00:00|24516.3|24501.3|24533.8|24518.8|24538.8|24523.8|24511.3|24496.3|15
1654196700000|2022-06-02 19:05:00|24531.3|24516.3|24533.8|24518.8|24541.3|24526.3|24528.8|24513.8|12
1654197000000|2022-06-02 19:10:00|24531.3|24516.3|24548.8|24533.8|24551.3|24536.3|24531.3|24516.3|11
1654197300000|2022-06-02 19:15:00|24551.3|24536.3|24551.3|24536.3|24553.8|24538.8|24543.8|24528.8|8
1654197600000|2022-06-02 19:20:00|24548.8|24533.8|24553.8|24538.8|24553.8|24538.8|24541.3|24526.3|16
1654197900000|2022-06-02 19:25:00|24551.3|24536.3|24538.8|24523.8|24561.3|24546.3|24528.8|24513.8|30
1654198200000|2022-06-02 19:30:00|24536.3|24521.3|24548.8|24533.8|24548.8|24533.8|24533.8|24518.8|14
1654198500000|2022-06-02 19:35:00|24551.3|24536.3|24551.3|24536.3|24558.8|24543.8|24543.8|24528.8|18
1654198800000|2022-06-02 19:40:00|24548.8|24533.8|24558.8|24543.8|24561.3|24546.3|24548.8|24533.8|11
1654199100000|2022-06-02 19:45:00|24556.3|24541.3|24556.3|24541.3|24566.3|24551.3|24551.3|24536.3|81
1654199400000|2022-06-02 19:50:00|24558.8|24543.8|24576.3|24561.3|24581.3|24566.3|24558.8|24543.8|30
1654199700000|2022-06-02 19:55:00|24571.3|24556.3|24581.3|24566.3|24591.3|24576.3|24571.3|24556.3|29
1654200000000|2022-06-02 20:00:00|24597.8|24557.8|24596|24556|24607|24567|24580.7|24540.7|0
1654200300000|2022-06-02 20:05:00|24594.7|24554.7|24597.3|24557.3|24603.1|24563.1|24592.8|24552.8|0
1654200600000|2022-06-02 20:10:00|24597.2|24557.2|24575.9|24535.9|24597.2|24557.2|24572.7|24532.7|0
1654200900000|2022-06-02 20:15:00|24576|24536|24584.3|24544.3|24586.9|24546.9|24573.4|24533.4|0
1654201200000|2022-06-02 20:20:00|24583.7|24543.7|24601.8|24561.8|24603.1|24563.1|24581.8|24541.8|0
1654201500000|2022-06-02 20:25:00|24601.2|24561.2|24600.6|24560.6|24609|24569|24599.9|24559.9|0
1654201800000|2022-06-02 20:30:00|24601.8|24561.8|24601.8|24561.8|24604.4|24564.4|24599.9|24559.9|0
1654202100000|2022-06-02 20:35:00|24601.9|24561.9|24605.7|24565.7|24607|24567|24600.6|24560.6|0
1654202400000|2022-06-02 20:40:00|24604.4|24564.4|24616.1|24576.1|24616.1|24576.1|24604.4|24564.4|0
1654202700000|2022-06-02 20:45:00|24616|24576|24614.1|24574.1|24616|24576|24611.5|24571.5|0
1654203000000|2022-06-02 20:50:00|24614.8|24574.8|24616.1|24576.1|24617.4|24577.4|24614.8|24574.8|0
1654203300000|2022-06-02 20:55:00|24616|24576|24613.5|24573.5|24616|24576|24612.2|24572.2|0
1654203600000|2022-06-02 21:00:00|24612.8|24572.8|24614.1|24574.1|24614.8|24574.8|24611.6|24571.6|0
1654203900000|2022-06-02 21:05:00|24614.2|24574.2|24616.1|24576.1|24616.7|24576.7|24614.1|24574.1|0
1654204200000|2022-06-02 21:10:00|24616|24576|24614.1|24574.1|24616.1|24576.1|24614.1|24574.1|0
1654204500000|2022-06-02 21:15:00|24614.2|24574.2|24614.1|24574.1|24616.1|24576.1|24613.5|24573.5|0
1654204800000|2022-06-02 21:20:00|24614.2|24574.2|24616.1|24576.1|24616.7|24576.7|24613.5|24573.5|0
1654205100000|2022-06-02 21:25:00|24616|24576|24616.1|24576.1|24616.1|24576.1|24614.1|24574.1|0
1654205400000|2022-06-02 21:30:00|24615.4|24575.4|24616.7|24576.7|24617.4|24577.4|24615.4|24575.4|0
1654205700000|2022-06-02 21:35:00|24616.1|24576.1|24615.9|24575.9|24616.5|24576.5|24614.6|24574.6|0
1654206000000|2022-06-02 21:40:00|24617.2|24577.2|24610.7|24570.7|24617.2|24577.2|24610.7|24570.7|0
1654206300000|2022-06-02 21:45:00|24611.3|24571.3|24610|24570|24612.6|24572.6|24610|24570|0
1654206600000|2022-06-02 21:50:00|24610.1|24570.1|24610|24570|24610.7|24570.7|24610|24570|0
1654206900000|2022-06-02 21:55:00|24610.1|24570.1|24610|24570|24610.7|24570.7|24610|24570|0
1654207200000|2022-06-02 22:00:00|24610.1|24570.1|24624.9|24584.9|24627.1|24587.1|24610.1|24570.1|0
1654207500000|2022-06-02 22:05:00|24624.8|24584.8|24656.7|24616.7|24656.7|24616.7|24623.6|24583.6|0
1654207800000|2022-06-02 22:10:00|24656.6|24616.6|24648|24608|24656.6|24616.6|24641.1|24601.1|0
1654208100000|2022-06-02 22:15:00|24647.3|24607.3|24640.9|24600.9|24647.3|24607.3|24640.9|24600.9|0
1654208400000|2022-06-02 22:20:00|24641.5|24601.5|24635.7|24595.7|24641.5|24601.5|24633.7|24593.7|0
1654208700000|2022-06-02 22:25:00|24636.3|24596.3|24625.3|24585.3|24637|24597|24624|24584|0
1654209000000|2022-06-02 22:30:00|24624|24584|24629.9|24589.9|24631.2|24591.2|24622.8|24582.8|0
1654209300000|2022-06-02 22:35:00|24630.5|24590.5|24626.6|24586.6|24633.1|24593.1|24626|24586|0
1654209600000|2022-06-02 22:40:00|24627.3|24587.3|24626.6|24586.6|24628.6|24588.6|24626.6|24586.6|0
1654209900000|2022-06-02 22:45:00|24626.7|24586.7|24632.5|24592.5|24634.4|24594.4|24626.7|24586.7|0
1654210200000|2022-06-02 22:50:00|24633.1|24593.1|24629.9|24589.9|24634.4|24594.4|24627.9|24587.9|0
1654210500000|2022-06-02 22:55:00|24631.2|24591.2|24626|24586|24632.5|24592.5|24622.8|24582.8|0
1654210800000|2022-06-02 23:00:00|24625.9|24585.9|24632.5|24592.5|24634.4|24594.4|24624.7|24584.7|0
1654211100000|2022-06-02 23:05:00|24633.1|24593.1|24629.9|24589.9|24639.6|24599.6|24627.3|24587.3|0
1654211400000|2022-06-02 23:10:00|24631.2|24591.2|24639.6|24599.6|24644.1|24604.1|24631.2|24591.2|0
1654211700000|2022-06-02 23:15:00|24640.9|24600.9|24642.8|24602.8|24642.8|24602.8|24635.7|24595.7|0
1654212000000|2022-06-02 23:20:00|24644.1|24604.1|24640.8|24600.8|24645.3|24605.3|24636.3|24596.3|0
1654212300000|2022-06-02 23:25:00|24640.2|24600.2|24639.5|24599.5|24641.4|24601.4|24636.9|24596.9|0
1654212600000|2022-06-02 23:30:00|24638.9|24598.9|24642.8|24602.8|24645.3|24605.3|24636.3|24596.3|0
1654212900000|2022-06-02 23:35:00|24642.6|24602.6|24639.5|24599.5|24642.6|24602.6|24635.6|24595.6|0
1654213200000|2022-06-02 23:40:00|24638.9|24598.9|24634.4|24594.4|24638.9|24598.9|24631.1|24591.1|0
1654213500000|2022-06-02 23:45:00|24634.3|24594.3|24625.3|24585.3|24634.3|24594.3|24625.3|24585.3|0
1654213800000|2022-06-02 23:50:00|24626.6|24586.6|24631.1|24591.1|24632.4|24592.4|24623.3|24583.3|0
1654214100000|2022-06-02 23:55:00|24631.2|24591.2|24629.8|24589.8|24634.4|24594.4|24627.2|24587.2|0
1654214400000|2022-06-03 00:00:00|24629.6|24589.6|24625.1|24585.1|24630.9|24590.9|24616.8|24576.8|0
1654214700000|2022-06-03 00:05:00|24623.9|24583.9|24632.2|24592.2|24635.5|24595.5|24623.9|24583.9|0
1654215000000|2022-06-03 00:10:00|24632.3|24592.3|24615.8|24575.8|24635.5|24595.5|24615.8|24575.8|0
1654215300000|2022-06-03 00:15:00|24617.1|24577.1|24608.8|24568.8|24618.4|24578.4|24589.8|24549.8|0
1654215600000|2022-06-03 00:20:00|24607.6|24567.6|24624.7|24584.7|24634.3|24594.3|24605.6|24565.6|0
1654215900000|2022-06-03 00:25:00|24625.9|24585.9|24627.9|24587.9|24634.3|24594.3|24615.1|24575.1|0
1654216200000|2022-06-03 00:30:00|24630.3|24590.3|24634.2|24594.2|24653.4|24613.4|24627.9|24587.9|0
1654216500000|2022-06-03 00:35:00|24633|24593|24627.9|24587.9|24634.3|24594.3|24621.5|24581.5|0
1654216800000|2022-06-03 00:40:00|24627.8|24587.8|24615.1|24575.1|24627.9|24587.9|24615|24575|0
1654217100000|2022-06-03 00:45:00|24615|24575|24595.9|24555.9|24615.1|24575.1|24595.8|24555.8|0
1654217400000|2022-06-03 00:50:00|24596|24556|24595.9|24555.9|24602.3|24562.3|24583.1|24543.1|0
1654217700000|2022-06-03 00:55:00|24592.8|24552.8|24576.7|24536.7|24595.9|24555.9|24570.3|24530.3|0
1654218000000|2022-06-03 01:00:00|24575.5|24535.5|24589|24549|24589|24549|24573.5|24533.5|0
1654218300000|2022-06-03 01:05:00|24586.6|24546.6|24582.7|24542.7|24595.5|24555.5|24576.2|24536.2|0
1654218600000|2022-06-03 01:10:00|24585.1|24545.1|24589.1|24549.1|24595.5|24555.5|24582.6|24542.6|0
1654218900000|2022-06-03 01:15:00|24587.9|24547.9|24582.8|24542.8|24589.1|24549.1|24579.5|24539.5|0
1654219200000|2022-06-03 01:20:00|24582.7|24542.7|24582.7|24542.7|24595.5|24555.5|24582.7|24542.7|0
1654219500000|2022-06-03 01:25:00|24580.3|24540.3|24582.7|24542.7|24582.8|24542.8|24576.3|24536.3|0
1654219800000|2022-06-03 01:30:00|24580|24540|24583.1|24543.1|24589.6|24549.6|24576.9|24536.9|0
1654220100000|2022-06-03 01:35:00|24583.2|24543.2|24583.3|24543.3|24589.9|24549.9|24576.8|24536.8|0
1654220400000|2022-06-03 01:40:00|24583.4|24543.4|24596|24556|24596.1|24556.1|24583.3|24543.3|0
1654220700000|2022-06-03 01:45:00|24596.1|24556.1|24602.3|24562.3|24608.7|24568.7|24596|24556|0
1654221000000|2022-06-03 01:50:00|24602.4|24562.4|24602.4|24562.4|24608.7|24568.7|24596.1|24556.1|0
1654221300000|2022-06-03 01:55:00|24602.5|24562.5|24602.4|24562.4|24608.9|24568.9|24602.3|24562.3|0
1654221600000|2022-06-03 02:00:00|24602.3|24562.3|24596.1|24556.1|24608.8|24568.8|24596|24556|0
1654221900000|2022-06-03 02:05:00|24596|24556|24589.5|24549.5|24596.1|24556.1|24589.5|24549.5|0
1654222200000|2022-06-03 02:10:00|24583.3|24543.3|24595.9|24555.9|24602.1|24562.1|24583.2|24543.2|0
1654222500000|2022-06-03 02:15:00|24595.8|24555.8|24595.9|24555.9|24602.2|24562.2|24595.8|24555.8|0
1654222800000|2022-06-03 02:20:00|24595.8|24555.8|24602.1|24562.1|24602.2|24562.2|24595.8|24555.8|0
1654223100000|2022-06-03 02:25:00|24602.2|24562.2|24595.8|24555.8|24602.2|24562.2|24595.8|24555.8|0
1654223400000|2022-06-03 02:30:00|24595.9|24555.9|24589.5|24549.5|24602.2|24562.2|24589.5|24549.5|0
1654223700000|2022-06-03 02:35:00|24589.4|24549.4|24589.4|24549.4|24589.6|24549.6|24589.4|24549.4|0
1654224000000|2022-06-03 02:40:00|24589.3|24549.3|24595.7|24555.7|24602|24562|24589.3|24549.3|0
1654224300000|2022-06-03 02:45:00|24595.4|24555.4|24595.5|24555.5|24601.9|24561.9|24595.4|24555.4|0
1654224600000|2022-06-03 02:50:00|24597.9|24557.9|24601.9|24561.9|24601.9|24561.9|24595.5|24555.5|0
1654224900000|2022-06-03 02:55:00|24601.8|24561.8|24595.5|24555.5|24601.9|24561.9|24595.4|24555.4|0
1654225200000|2022-06-03 03:00:00|24595.8|24555.8|24595.8|24555.8|24595.8|24555.8|24589.4|24549.4|0
1654225500000|2022-06-03 03:05:00|24595.9|24555.9|24589.3|24549.3|24595.9|24555.9|24589.2|24549.2|0
1654225800000|2022-06-03 03:10:00|24589.2|24549.2|24583|24543|24589.2|24549.2|24576.6|24536.6|0
1654226100000|2022-06-03 03:15:00|24582.9|24542.9|24582.8|24542.8|24583.1|24543.1|24576.6|24536.6|0
1654226400000|2022-06-03 03:20:00|24582.7|24542.7|24589.1|24549.1|24589.2|24549.2|24582.7|24542.7|0
1654226700000|2022-06-03 03:25:00|24589.2|24549.2|24589.2|24549.2|24589.2|24549.2|24586|24546|0
1654227000000|2022-06-03 03:30:00|24589.1|24549.1|24576.6|24536.6|24589.2|24549.2|24576.5|24536.5|0
1654227300000|2022-06-03 03:35:00|24576.7|24536.7|24576.7|24536.7|24576.7|24536.7|24576.6|24536.6|0
1654227600000|2022-06-03 03:40:00|24576.8|24536.8|24583.2|24543.2|24586.2|24546.2|24576.7|24536.7|0
1654227900000|2022-06-03 03:45:00|24580.3|24540.3|24576.3|24536.3|24582.7|24542.7|24576.3|24536.3|0
1654228200000|2022-06-03 03:50:00|24575.1|24535.1|24576.3|24536.3|24576.3|24536.3|24569.9|24529.9|0
1654228500000|2022-06-03 03:55:00|24576.4|24536.4|24570|24530|24576.4|24536.4|24569.9|24529.9|0
1654228800000|2022-06-03 04:00:00|24571.2|24531.2|24578.9|24538.9|24578.9|24538.9|24571.2|24531.2|0
1654229100000|2022-06-03 04:05:00|24578.8|24538.8|24578.9|24538.9|24578.9|24538.9|24578.8|24538.8|0
1654229400000|2022-06-03 04:10:00|24579|24539|24579|24539|24579|24539|24578.9|24538.9|0
1654229700000|2022-06-03 04:15:00|24579.6|24539.6|24579.6|24539.6|24579.7|24539.7|24579.6|24539.6|0
1654230000000|2022-06-03 04:20:00|24579.7|24539.7|24579.6|24539.6|24585.9|24545.9|24576.4|24536.4|0
1654230300000|2022-06-03 04:25:00|24585.8|24545.8|24585.9|24545.9|24585.9|24545.9|24579.6|24539.6|0
1654230600000|2022-06-03 04:30:00|24585.4|24545.4|24585.4|24545.4|24598.2|24558.2|24585.4|24545.4|0
1654230900000|2022-06-03 04:35:00|24583|24543|24585.4|24545.4|24585.4|24545.4|24579|24539|0
1654231200000|2022-06-03 04:40:00|24584.2|24544.2|24585.4|24545.4|24585.4|24545.4|24579|24539|0
1654231500000|2022-06-03 04:45:00|24585.9|24545.9|24580.5|24540.5|24586|24546|24579.6|24539.6|0
1654231800000|2022-06-03 04:50:00|24580.4|24540.4|24573.6|24533.6|24580.4|24540.4|24573.6|24533.6|0
1654232100000|2022-06-03 04:55:00|24573.7|24533.7|24573.5|24533.5|24579.8|24539.8|24573.5|24533.5|0
1654232400000|2022-06-03 05:00:00|24572.9|24532.9|24573|24533|24579.4|24539.4|24566.6|24526.6|0
1654232700000|2022-06-03 05:05:00|24575.4|24535.4|24573|24533|24579.3|24539.3|24573|24533|0
1654233600000|2022-06-03 05:20:00|24575.4|24535.4|24579.5|24539.5|24585.9|24545.9|24573|24533|0
1654233900000|2022-06-03 05:25:00|24581.9|24541.9|24592.2|24552.2|24592.3|24552.3|24581.9|24541.9|0
1654234200000|2022-06-03 05:30:00|24592.3|24552.3|24592.2|24552.2|24598.6|24558.6|24592.2|24552.2|0
1654234500000|2022-06-03 05:35:00|24589.8|24549.8|24598.7|24558.7|24598.7|24558.7|24585.9|24545.9|0
1654234800000|2022-06-03 05:40:00|24598.6|24558.6|24585.8|24545.8|24598.7|24558.7|24579.5|24539.5|0
1654235100000|2022-06-03 05:45:00|24585.9|24545.9|24579.5|24539.5|24585.9|24545.9|24579.5|24539.5|0
1654235400000|2022-06-03 05:50:00|24581.9|24541.9|24592.2|24552.2|24592.3|24552.3|24579.4|24539.4|0
1654235700000|2022-06-03 05:55:00|24591|24551|24592.3|24552.3|24598.6|24558.6|24585.8|24545.8|0
1654236000000|2022-06-03 06:00:00|24592.2|24552.2|24573.8|24558.8|24610.9|24591.3|24558.8|24543.8|42
1654236300000|2022-06-03 06:05:00|24571.3|24556.3|24571.3|24556.3|24571.3|24556.3|24553.8|24538.8|15
1654236600000|2022-06-03 06:10:00|24573.8|24558.8|24583.8|24568.8|24593.8|24578.8|24573.8|24558.8|40
1654236900000|2022-06-03 06:15:00|24586.3|24571.3|24598.8|24583.8|24598.8|24583.8|24583.8|24568.8|31
1654237200000|2022-06-03 06:20:00|24596.3|24581.3|24606.3|24591.3|24606.3|24591.3|24593.8|24578.8|24
1654237500000|2022-06-03 06:25:00|24611.3|24596.3|24591.3|24576.3|24613.8|24598.8|24588.8|24573.8|23
1654237800000|2022-06-03 06:30:00|24593.8|24578.8|24593.8|24578.8|24601.3|24586.3|24591.3|24576.3|15
1654238100000|2022-06-03 06:35:00|24591.3|24576.3|24598.8|24583.8|24601.3|24586.3|24591.3|24576.3|8
1654238400000|2022-06-03 06:40:00|24596.3|24581.3|24603.8|24588.8|24606.3|24591.3|24596.3|24581.3|6
1654238700000|2022-06-03 06:45:00|24601.3|24586.3|24593.8|24578.8|24603.8|24588.8|24593.8|24578.8|3
1654239000000|2022-06-03 06:50:00|24596.3|24581.3|24583.8|24568.8|24596.3|24581.3|24581.3|24566.3|13
1654239300000|2022-06-03 06:55:00|24581.3|24566.3|24586.3|24571.3|24603.8|24588.8|24578.8|24563.8|59
1654239600000|2022-06-03 07:00:00|24588.8|24573.8|24551.3|24536.3|24596.3|24581.3|24543.8|24528.8|415
1654239900000|2022-06-03 07:05:00|24546.3|24531.3|24506.3|24491.3|24551.3|24536.3|24496.3|24481.3|371
1654240200000|2022-06-03 07:10:00|24503.8|24488.8|24491.3|24476.3|24506.3|24491.3|24476.3|24461.3|241
1654240500000|2022-06-03 07:15:00|24488.8|24473.8|24481.3|24466.3|24506.3|24491.3|24476.3|24461.3|121
1654240800000|2022-06-03 07:20:00|24478.8|24463.8|24446.3|24431.3|24486.3|24471.3|24446.3|24431.3|194
1654241100000|2022-06-03 07:25:00|24443.8|24428.8|24421.3|24406.3|24451.3|24436.3|24421.3|24406.3|189
1654241400000|2022-06-03 07:30:00|24418.8|24403.8|24396.3|24381.3|24421.3|24406.3|24381.3|24366.3|178
1654241700000|2022-06-03 07:35:00|24398.8|24383.8|24411.3|24396.3|24416.3|24401.3|24386.3|24371.3|89
1654242000000|2022-06-03 07:40:00|24411|24396|24431|24416|24433.5|24418.5|24406|24391|121
1654242300000|2022-06-03 07:45:00|24426|24411|24396|24381|24426|24411|24393.5|24378.5|94
1654242600000|2022-06-03 07:50:00|24393.5|24378.5|24376|24361|24396|24381|24373.5|24358.5|68
1654242900000|2022-06-03 07:55:00|24378.5|24363.5|24361|24346|24386|24371|24361|24346|99
1654243200000|2022-06-03 08:00:00|24366|24351|24378.5|24363.5|24378.5|24363.5|24351|24336|100
1654243500000|2022-06-03 08:05:00|24376|24361|24386|24371|24396|24381|24371|24356|104
1654243800000|2022-06-03 08:10:00|24383.5|24368.5|24406|24391|24421|24406|24381|24366|73
1654244100000|2022-06-03 08:15:00|24411|24396|24401|24386|24413.5|24398.5|24396|24381|39
1654244400000|2022-06-03 08:20:00|24403.5|24388.5|24381|24366|24406|24391|24381|24366|50
1654244700000|2022-06-03 08:25:00|24378.5|24363.5|24381|24366|24386|24371|24373.5|24358.5|39
1654245000000|2022-06-03 08:30:00|24378.5|24363.5|24381|24366|24386|24371|24376|24361|42
1654245300000|2022-06-03 08:35:00|24376|24361|24371|24356|24386|24371|24371|24356|31
1654245600000|2022-06-03 08:40:00|24376|24361|24391|24376|24391|24376|24371|24356|50
1654245900000|2022-06-03 08:45:00|24393.5|24378.5|24403.5|24388.5|24406|24391|24391|24376|26
1654246200000|2022-06-03 08:50:00|24401|24386|24398.5|24383.5|24406|24391|24386|24371|29
1654246500000|2022-06-03 08:55:00|24396|24381|24408.5|24393.5|24411|24396|24391|24376|40
1654246800000|2022-06-03 09:00:00|24406|24391|24381|24366|24411|24396|24381|24366|35
1654247100000|2022-06-03 09:05:00|24383.5|24368.5|24411|24396|24416|24401|24381|24366|61
1654247400000|2022-06-03 09:10:00|24416|24401|24411|24396|24421|24406|24411|24396|40
1654247700000|2022-06-03 09:15:00|24408.5|24393.5|24383.5|24368.5|24411|24396|24383.5|24368.5|44
1654248000000|2022-06-03 09:20:00|24386|24371|24396|24381|24401|24386|24386|24371|61
1654248300000|2022-06-03 09:25:00|24398.5|24383.5|24386|24371|24401|24386|24386|24371|26
1654248600000|2022-06-03 09:30:00|24388.5|24373.5|24386|24371|24396|24381|24381|24366|73
1654248900000|2022-06-03 09:35:00|24388.5|24373.5|24391|24376|24391|24376|24386|24371|22
1654249200000|2022-06-03 09:40:00|24388.5|24373.5|24383.5|24368.5|24391|24376|24381|24366|43
1654249500000|2022-06-03 09:45:00|24381|24366|24376|24361|24386|24371|24371|24356|49
1654249800000|2022-06-03 09:50:00|24378.5|24363.5|24391|24376|24411|24396|24376|24361|74
1654250100000|2022-06-03 09:55:00|24396|24381|24396|24381|24401|24386|24391|24376|57
1654250400000|2022-06-03 10:00:00|24393.5|24378.5|24386|24371|24396|24381|24381|24366|55
1654250700000|2022-06-03 10:05:00|24383.5|24368.5|24361|24346|24386|24371|24361|24346|61
1654251000000|2022-06-03 10:10:00|24358.5|24343.5|24336|24321|24361|24346|24336|24321|67
1654251300000|2022-06-03 10:15:00|24331|24316|24333.5|24318.5|24336|24321|24316|24301|187
1654251600000|2022-06-03 10:20:00|24331|24316|24346|24331|24351|24336|24331|24316|43
1654251900000|2022-06-03 10:25:00|24341|24326|24356|24341|24361|24346|24338.5|24323.5|52
1654252200000|2022-06-03 10:30:00|24361|24346|24361|24346|24366|24351|24356|24341|84
1654252500000|2022-06-03 10:35:00|24363.5|24348.5|24328.5|24313.5|24363.5|24348.5|24326|24311|54
1654252800000|2022-06-03 10:40:00|24331|24316|24311|24296|24336|24321|24311|24296|204
1654253100000|2022-06-03 10:45:00|24313.5|24298.5|24316|24301|24318.5|24303.5|24308.5|24293.5|61
1654253400000|2022-06-03 10:50:00|24318.5|24303.5|24311|24296|24318.5|24303.5|24306|24291|20
1654253700000|2022-06-03 10:55:00|24308.5|24293.5|24311|24296|24313.5|24298.5|24306|24291|17
1654254000000|2022-06-03 11:00:00|24308.5|24293.5|24301|24286|24311|24296|24298.5|24283.5|56
1654254300000|2022-06-03 11:05:00|24298.5|24283.5|24261|24246|24298.5|24283.5|24261|24246|93
1654254600000|2022-06-03 11:10:00|24256|24241|24256|24241|24266|24251|24256|24241|124
1654254900000|2022-06-03 11:15:00|24246|24231|24266|24251|24276|24261|24246|24231|60
1654255200000|2022-06-03 11:20:00|24263.5|24248.5|24273.5|24258.5|24276|24261|24256|24241|23
1654255500000|2022-06-03 11:25:00|24276|24261|24271|24256|24276|24261|24266|24251|19
1654255800000|2022-06-03 11:30:00|24266|24251|24273.5|24258.5|24278.5|24263.5|24263.5|24248.5|45
1654256100000|2022-06-03 11:35:00|24271|24256|24261|24246|24276|24261|24256|24241|41
1654256400000|2022-06-03 11:40:00|24259.3|24244.3|24251.8|24236.8|24264.3|24249.3|24244.3|24229.3|31
1654256700000|2022-06-03 11:45:00|24249.3|24234.3|24251.8|24236.8|24259.3|24244.3|24249.3|24234.3|25
1654257000000|2022-06-03 11:50:00|24249.3|24234.3|24264.3|24249.3|24264.3|24249.3|24249.3|24234.3|38
1654257300000|2022-06-03 11:55:00|24259.3|24244.3|24249.3|24234.3|24264.3|24249.3|24244.3|24229.3|43
1654257600000|2022-06-03 12:00:00|24251.8|24236.8|24264.3|24249.3|24266.8|24251.8|24249.3|24234.3|56
1654257900000|2022-06-03 12:05:00|24266.8|24251.8|24259.3|24244.3|24269.3|24254.3|24259.3|24244.3|381
1654258200000|2022-06-03 12:10:00|24264.3|24249.3|24266.8|24251.8|24274.3|24259.3|24259.3|24244.3|51
1654258500000|2022-06-03 12:15:00|24269.3|24254.3|24269.3|24254.3|24274.3|24259.3|24264.3|24249.3|22
1654258800000|2022-06-03 12:20:00|24266.8|24251.8|24264.3|24249.3|24266.8|24251.8|24249.3|24234.3|54
1654259100000|2022-06-03 12:25:00|24261.8|24246.8|24264.3|24249.3|24264.3|24249.3|24246.8|24231.8|54
1654259400000|2022-06-03 12:30:00|24266.8|24251.8|24301.8|24286.8|24316.8|24301.8|24246.8|24231.8|259
1654259700000|2022-06-03 12:35:00|24299.3|24284.3|24254.3|24239.3|24301.8|24286.8|24244.3|24229.3|141
1654260000000|2022-06-03 12:40:00|24251.8|24236.8|24229.3|24214.3|24254.3|24239.3|24219.3|24204.3|121
1654260300000|2022-06-03 12:45:00|24224.3|24209.3|24229.3|24214.3|24249.3|24234.3|24224.3|24209.3|58
1654260600000|2022-06-03 12:50:00|24231.8|24216.8|24229.3|24214.3|24234.3|24219.3|24214.3|24199.3|92
1654260900000|2022-06-03 12:55:00|24226.8|24211.8|24224.3|24209.3|24229.3|24214.3|24209.3|24194.3|85
1654261200000|2022-06-03 13:00:00|24226.8|24211.8|24236.8|24221.8|24239.3|24224.3|24224.3|24209.3|87
1654261500000|2022-06-03 13:05:00|24239.3|24224.3|24224.3|24209.3|24249.3|24234.3|24224.3|24209.3|57
1654261800000|2022-06-03 13:10:00|24219.3|24204.3|24209.3|24194.3|24224.3|24209.3|24209.3|24194.3|142
1654262100000|2022-06-03 13:15:00|24204.3|24189.3|24199.3|24184.3|24204.3|24189.3|24194.3|24179.3|105
1654262400000|2022-06-03 13:20:00|24204.3|24189.3|24179.3|24164.3|24204.3|24189.3|24179.3|24164.3|99
1654262700000|2022-06-03 13:25:00|24184.3|24169.3|24186.8|24171.8|24199.3|24184.3|24179.3|24164.3|85
1654263000000|2022-06-03 13:30:00|24189.3|24174.3|24194.3|24179.3|24219.3|24204.3|24184.3|24169.3|243
1654263300000|2022-06-03 13:35:00|24191.8|24176.8|24184.3|24169.3|24199.3|24184.3|24164.3|24149.3|186
1654263600000|2022-06-03 13:40:00|24189.3|24174.3|24151.8|24136.8|24196.8|24181.8|24151.8|24136.8|87
1654263900000|2022-06-03 13:45:00|24154.3|24139.3|24169.3|24154.3|24176.8|24161.8|24139.3|24124.3|608
1654264200000|2022-06-03 13:50:00|24171.8|24156.8|24169.3|24154.3|24179.3|24164.3|24159.3|24144.3|105
1654264500000|2022-06-03 13:55:00|24171.8|24156.8|24184.3|24169.3|24209.3|24194.3|24169.3|24154.3|103
1654264800000|2022-06-03 14:00:00|24196.8|24181.8|24189.3|24174.3|24214.3|24199.3|24171.8|24156.8|146
1654265100000|2022-06-03 14:05:00|24184.3|24169.3|24179.3|24164.3|24194.3|24179.3|24149.3|24134.3|116
1654265400000|2022-06-03 14:10:00|24181.2|24166.2|24193.7|24178.7|24196.2|24181.2|24156.2|24141.2|148
1654265700000|2022-06-03 14:15:00|24196.2|24181.2|24191.2|24176.2|24208.7|24193.7|24186.2|24171.2|105
1654266000000|2022-06-03 14:20:00|24186.2|24171.2|24183.7|24168.7|24201.2|24186.2|24163.7|24148.7|108
1654266300000|2022-06-03 14:25:00|24181.2|24166.2|24171.2|24156.2|24186.2|24171.2|24161.2|24146.2|74
1654266600000|2022-06-03 14:30:00|24166.2|24151.2|24166.2|24151.2|24176.2|24161.2|24151.2|24136.2|116
1654266900000|2022-06-03 14:35:00|24163.7|24148.7|24151.2|24136.2|24166.2|24151.2|24136.2|24121.2|143
1654267200000|2022-06-03 14:40:00|24148.7|24133.7|24151.2|24136.2|24151.2|24136.2|24136.2|24121.2|83
1654267500000|2022-06-03 14:45:00|24148.7|24133.7|24156.2|24141.2|24161.2|24146.2|24141.2|24126.2|70
1654267800000|2022-06-03 14:50:00|24158.7|24143.7|24156.2|24141.2|24171.2|24156.2|24156.2|24141.2|90
1654268100000|2022-06-03 14:55:00|24153.7|24138.7|24156.2|24141.2|24166.2|24151.2|24151.2|24136.2|113
1654268400000|2022-06-03 15:00:00|24151.2|24136.2|24146.2|24131.2|24156.2|24141.2|24136.2|24121.2|161
1654268700000|2022-06-03 15:05:00|24141.2|24126.2|24131.2|24116.2|24146.2|24131.2|24131.2|24116.2|98
1654269000000|2022-06-03 15:10:00|24133.7|24118.7|24136.2|24121.2|24136.2|24121.2|24121.2|24106.2|95
1654269300000|2022-06-03 15:15:00|24133.7|24118.7|24151.2|24136.2|24151.2|24136.2|24126.2|24111.2|127
1654269600000|2022-06-03 15:20:00|24148.7|24133.7|24141.2|24126.2|24151.2|24136.2|24141.2|24126.2|94
1654269900000|2022-06-03 15:25:00|24146.2|24131.2|24158.7|24143.7|24158.7|24143.7|24136.2|24121.2|304
1654270200000|2022-06-03 15:30:00|24156.2|24141.2|24186.2|24171.2|24196.2|24181.2|24146.2|24131.2|466
1654270500000|2022-06-03 15:35:00|24183.7|24168.7|24196.2|24181.2|24203.7|24188.7|24166.2|24151.2|743
1654270800000|2022-06-03 15:40:00|24198.7|24183.7|24196.2|24181.2|24201.2|24186.2|24186.2|24171.2|38
1654271100000|2022-06-03 15:45:00|24193.7|24178.7|24171.2|24156.2|24196.2|24181.2|24171.2|24156.2|41
1654271400000|2022-06-03 15:50:00|24173.7|24153.7|24173.7|24153.7|24188.7|24168.7|24168.7|24143.7|50
1654271700000|2022-06-03 15:55:00|24178.7|24158.7|24198.7|24173.7|24198.7|24173.7|24173.7|24153.7|31
1654272000000|2022-06-03 16:00:00|24193.7|24178.7|24223.7|24203.7|24223.7|24203.7|24193.7|24173.7|32
1654272300000|2022-06-03 16:05:00|24228.7|24208.7|24193.7|24173.7|24228.7|24208.7|24188.7|24168.7|23
1654272600000|2022-06-03 16:10:00|24188.7|24168.7|24198.7|24178.7|24208.7|24183.7|24188.7|24168.7|19
1654272900000|2022-06-03 16:15:00|24203.7|24183.7|24183.7|24163.7|24223.7|24203.7|24183.7|24163.7|23
1654273200000|2022-06-03 16:20:00|24178.7|24158.7|24223.7|24198.7|24233.7|24208.7|24178.7|24158.7|21
1654273500000|2022-06-03 16:25:00|24218.7|24203.7|24228.7|24208.7|24228.7|24208.7|24213.7|24193.7|5
1654273800000|2022-06-03 16:30:00|24233.7|24203.7|24223.7|24198.7|24233.7|24213.7|24218.7|24198.7|15
1654274100000|2022-06-03 16:35:00|24228.7|24203.7|24243.7|24218.7|24243.7|24223.7|24228.7|24198.7|30
1654274400000|2022-06-03 16:40:00|24238.7|24223.7|24233.7|24208.7|24243.7|24223.7|24223.7|24203.7|7
1654274700000|2022-06-03 16:45:00|24238.7|24213.7|24238.7|24218.7|24243.7|24223.7|24223.7|24203.7|10
1654275000000|2022-06-03 16:50:00|24233.7|24213.7|24243.7|24223.7|24243.7|24223.7|24223.7|24203.7|5
1654275300000|2022-06-03 16:55:00|24248.7|24228.7|24243.7|24223.7|24253.7|24228.7|24238.7|24218.7|82
1654275600000|2022-06-03 17:00:00|24248.7|24218.7|24258.7|24238.7|24263.7|24243.7|24248.7|24218.7|114
1654275900000|2022-06-03 17:05:00|24263.7|24233.7|24233.7|24213.7|24263.7|24233.7|24233.7|24208.7|79
1654276200000|2022-06-03 17:10:00|24228.7|24208.7|24218.7|24198.7|24238.7|24218.7|24218.7|24198.7|30
1654276500000|2022-06-03 17:15:00|24213.7|24193.7|24188.7|24168.7|24218.7|24198.7|24183.7|24163.7|19
1654276800000|2022-06-03 17:20:00|24193.7|24173.7|24208.7|24188.7|24208.7|24188.7|24188.7|24168.7|17
1654277100000|2022-06-03 17:25:00|24213.7|24193.7|24208.7|24188.7|24218.7|24198.7|24198.7|24173.7|28
1654277400000|2022-06-03 17:30:00|24203.7|24183.7|24208.7|24183.7|24208.7|24188.7|24188.7|24163.7|20
1654277700000|2022-06-03 17:35:00|24203.7|24188.7|24213.7|24193.7|24218.7|24198.7|24198.7|24178.7|25
1654278000000|2022-06-03 17:40:00|24208.7|24188.7|24188.7|24163.7|24208.7|24188.7|24183.7|24158.7|17
1654278300000|2022-06-03 17:45:00|24183.7|24168.7|24203.7|24178.7|24203.7|24178.7|24178.7|24158.7|3
1654278600000|2022-06-03 17:50:00|24198.7|24183.7|24188.7|24168.7|24203.7|24183.7|24188.7|24168.7|9
1654278900000|2022-06-03 17:55:00|24193.7|24163.7|24183.7|24158.7|24193.7|24168.7|24173.7|24148.7|33
1654279200000|2022-06-03 18:00:00|24178.7|24163.7|24193.7|24168.7|24193.7|24168.7|24173.7|24153.7|3
1654279500000|2022-06-03 18:05:00|24188.7|24163.7|24188.7|24168.7|24193.7|24173.7|24183.7|24163.7|15
1654279800000|2022-06-03 18:10:00|24193.7|24163.7|24188.7|24168.7|24198.7|24178.7|24183.7|24163.7|6
1654280100000|2022-06-03 18:15:00|24193.7|24173.7|24208.7|24183.7|24208.7|24183.7|24188.7|24163.7|6
1654280400000|2022-06-03 18:20:00|24203.7|24178.7|24203.7|24178.7|24208.7|24183.7|24193.7|24173.7|13
1654280700000|2022-06-03 18:25:00|24208.7|24183.7|24221.2|24206.2|24223.7|24206.2|24203.7|24183.7|11
1654281000000|2022-06-03 18:30:00|24218.7|24203.7|24213.7|24198.7|24221.2|24206.2|24206.2|24191.2|11
1654281300000|2022-06-03 18:35:00|24216.2|24201.2|24196.2|24181.2|24216.2|24201.2|24188.7|24173.7|7
1654281600000|2022-06-03 18:40:00|24193.7|24178.7|24203.7|24188.7|24203.7|24188.7|24186.2|24171.2|7
1654281900000|2022-06-03 18:45:00|24201.2|24186.2|24213.7|24198.7|24213.7|24198.7|24193.7|24178.7|3
1654282200000|2022-06-03 18:50:00|24211.2|24196.2|24211.2|24196.2|24213.7|24198.7|24203.7|24188.7|4
1654282500000|2022-06-03 18:55:00|24208.7|24193.7|24213.7|24198.7|24216.2|24201.2|24206.2|24191.2|2
1654282800000|2022-06-03 19:00:00|24216.2|24201.2|24208.7|24193.7|24221.2|24206.2|24196.2|24181.2|15
1654283100000|2022-06-03 19:05:00|24206.2|24191.2|24188.7|24173.7|24208.7|24193.7|24183.7|24168.7|4
1654283400000|2022-06-03 19:10:00|24191.2|24176.2|24176.2|24161.2|24196.2|24181.2|24168.7|24153.7|11
1654283700000|2022-06-03 19:15:00|24171.2|24156.2|24178.7|24163.7|24178.7|24163.7|24166.2|24151.2|17
1654284000000|2022-06-03 19:20:00|24181.2|24166.2|24173.7|24158.7|24188.7|24173.7|24166.2|24151.2|14
1654284300000|2022-06-03 19:25:00|24171.2|24156.2|24203.7|24188.7|24203.7|24188.7|24171.2|24156.2|13
1654284600000|2022-06-03 19:30:00|24201.2|24186.2|24181.2|24166.2|24203.7|24188.7|24176.2|24161.2|22
1654284900000|2022-06-03 19:35:00|24176.2|24161.2|24176.2|24161.2|24191.2|24176.2|24168.7|24153.7|58
1654285200000|2022-06-03 19:40:00|24173.7|24158.7|24153.7|24138.7|24181.2|24166.2|24151.2|24136.2|73
1654285500000|2022-06-03 19:45:00|24156.2|24141.2|24163.7|24148.7|24173.7|24158.7|24141.2|24126.2|46
1654285800000|2022-06-03 19:50:00|24161.2|24146.2|24206.2|24191.2|24206.2|24191.2|24146.2|24131.2|56
1654286100000|2022-06-03 19:55:00|24201.2|24186.2|24186.2|24171.2|24211.2|24196.2|24186.2|24171.2|45
1654286400000|2022-06-03 20:00:00|24217.5|24177.5|24226.2|24186.2|24234.4|24194.4|24210.8|24170.8|0
1654286700000|2022-06-03 20:05:00|24226.8|24186.8|24244.8|24204.8|24247.4|24207.4|24224.9|24184.9|0
1654287000000|2022-06-03 20:10:00|24246.1|24206.1|24254.4|24214.4|24257.6|24217.6|24241.6|24201.6|0
1654287300000|2022-06-03 20:15:00|24253.1|24213.1|24240.3|24200.3|24253.1|24213.1|24234.5|24194.5|0
1654287600000|2022-06-03 20:20:00|24240.9|24200.9|24242.9|24202.9|24248.6|24208.6|24240.3|24200.3|0
1654287900000|2022-06-03 20:25:00|24243.5|24203.5|24237.7|24197.7|24244.8|24204.8|24234.5|24194.5|0
1654288200000|2022-06-03 20:30:00|24236.5|24196.5|24235.8|24195.8|24240.3|24200.3|24230.7|24190.7|0
1654288500000|2022-06-03 20:35:00|24236.5|24196.5|24242.9|24202.9|24243.5|24203.5|24233.2|24193.2|0
1654288800000|2022-06-03 20:40:00|24243.5|24203.5|24245.4|24205.4|24246.1|24206.1|24241.6|24201.6|0
1654289100000|2022-06-03 20:45:00|24244.8|24204.8|24251.7|24211.7|24251.7|24211.7|24239.7|24199.7|0
1654289400000|2022-06-03 20:50:00|24252.3|24212.3|24240.7|24200.7|24253.6|24213.6|24238.2|24198.2|0
1654289700000|2022-06-03 20:55:00|24240.8|24200.8|24238.2|24198.2|24243.3|24203.3|24233|24193|0
1654466400000|2022-06-05 22:00:00|24262.4|24222.4|24268.2|24228.2|24274|24234|24257.9|24217.9|0
1654466700000|2022-06-05 22:05:00|24267.6|24227.6|24256|24216|24275.9|24235.9|24254.1|24214.1|0
1654467000000|2022-06-05 22:10:00|24255.3|24215.3|24239.2|24199.2|24255.3|24215.3|24236.7|24196.7|0
1654467300000|2022-06-05 22:15:00|24238.6|24198.6|24231.5|24191.5|24243.7|24203.7|24228.3|24188.3|0
1654467600000|2022-06-05 22:20:00|24232.2|24192.2|24234.1|24194.1|24242.5|24202.5|24231.5|24191.5|0
1654467900000|2022-06-05 22:25:00|24234.7|24194.7|24223.2|24183.2|24243.7|24203.7|24219.9|24179.9|0
1654468200000|2022-06-05 22:30:00|24223.8|24183.8|24222.5|24182.5|24229.6|24189.6|24218.6|24178.6|0
1654468500000|2022-06-05 22:35:00|24223.2|24183.2|24238.6|24198.6|24241.2|24201.2|24223.2|24183.2|0
1654468800000|2022-06-05 22:40:00|24239.2|24199.2|24235.4|24195.4|24243.7|24203.7|24232.8|24192.8|0
1654469100000|2022-06-05 22:45:00|24236|24196|24241.2|24201.2|24243.7|24203.7|24236|24196|0
1654469400000|2022-06-05 22:50:00|24241.8|24201.8|24235.4|24195.4|24243.7|24203.7|24235.4|24195.4|0
1654469700000|2022-06-05 22:55:00|24236.7|24196.7|24237.9|24197.9|24238.6|24198.6|24231.5|24191.5|0
1654470000000|2022-06-05 23:00:00|24238|24198|24232.8|24192.8|24238.6|24198.6|24227|24187|0
1654470300000|2022-06-05 23:05:00|24232.2|24192.2|24233.4|24193.4|24237.9|24197.9|24230.2|24190.2|0
1654470600000|2022-06-05 23:10:00|24233.5|24193.5|24238.4|24198.4|24239|24199|24233.5|24193.5|0
1654470900000|2022-06-05 23:15:00|24239|24199|24238.4|24198.4|24239|24199|24235.8|24195.8|0
1654471200000|2022-06-05 23:20:00|24238.3|24198.3|24239|24199|24239|24199|24235.8|24195.8|0
1654471500000|2022-06-05 23:25:00|24238.4|24198.4|24238.4|24198.4|24239|24199|24237.1|24197.1|0
1654471800000|2022-06-05 23:30:00|24239|24199|24237.1|24197.1|24240.3|24200.3|24237.1|24197.1|0
1654472100000|2022-06-05 23:35:00|24238.4|24198.4|24228.1|24188.1|24238.4|24198.4|24221.6|24181.6|0
1654472400000|2022-06-05 23:40:00|24228.7|24188.7|24239|24199|24239|24199|24227.4|24187.4|0
1654472700000|2022-06-05 23:45:00|24239.2|24199.2|24252.5|24212.5|24258.3|24218.3|24239.2|24199.2|0
1654473000000|2022-06-05 23:50:00|24252.6|24212.6|24245.5|24205.5|24253.8|24213.8|24242.9|24202.9|0
1654473300000|2022-06-05 23:55:00|24245.4|24205.4|24238.4|24198.4|24246.1|24206.1|24237.1|24197.1|0
1654473600000|2022-06-06 00:00:00|24238.3|24198.3|24247.4|24207.4|24253.8|24213.8|24219.1|24179.1|0
1654473900000|2022-06-06 00:05:00|24246.1|24206.1|24253.8|24213.8|24255.8|24215.8|24240.3|24200.3|0
1654474200000|2022-06-06 00:10:00|24252.5|24212.5|24262.9|24222.9|24262.9|24222.9|24252.5|24212.5|0
1654474500000|2022-06-06 00:15:00|24263.1|24223.1|24266.1|24226.1|24275.6|24235.6|24256.4|24216.4|0
1654474800000|2022-06-06 00:20:00|24263|24223|24275.6|24235.6|24275.6|24235.6|24256.7|24216.7|0
1654475100000|2022-06-06 00:25:00|24275.5|24235.5|24259.8|24219.8|24275.5|24235.5|24256.6|24216.6|0
1654475400000|2022-06-06 00:30:00|24262.9|24222.9|24253.5|24213.5|24263|24223|24250.3|24210.3|0
1654475700000|2022-06-06 00:35:00|24250.4|24210.4|24237.6|24197.6|24256.5|24216.5|24237.5|24197.5|0
1654476000000|2022-06-06 00:40:00|24237.7|24197.7|24243.9|24203.9|24250.3|24210.3|24231.3|24191.3|0
1654476300000|2022-06-06 00:45:00|24244|24204|24256.9|24216.9|24256.9|24216.9|24237.6|24197.6|0
1654476600000|2022-06-06 00:50:00|24257|24217|24256.8|24216.8|24257|24217|24250.5|24210.5|0
1654476900000|2022-06-06 00:55:00|24256.7|24216.7|24256.9|24216.9|24263.2|24223.2|24250.5|24210.5|0
1654477200000|2022-06-06 01:00:00|24256.8|24216.8|24244.2|24204.2|24256.9|24216.9|24237.8|24197.8|0
1654477500000|2022-06-06 01:05:00|24244.1|24204.1|24250.7|24210.7|24250.7|24210.7|24237.8|24197.8|0
1654477800000|2022-06-06 01:10:00|24250.8|24210.8|24263.3|24223.3|24263.5|24223.5|24244.3|24204.3|0
1654478100000|2022-06-06 01:15:00|24263.4|24223.4|24266.8|24226.8|24276.3|24236.3|24263.4|24223.4|0
1654478400000|2022-06-06 01:20:00|24263.7|24223.7|24263.7|24223.7|24276.4|24236.4|24263.5|24223.5|0
1654478700000|2022-06-06 01:25:00|24263.6|24223.6|24269.8|24229.8|24270.1|24230.1|24263.6|24223.6|0
1654479000000|2022-06-06 01:30:00|24269.9|24229.9|24238.3|24198.3|24269.9|24229.9|24231.9|24191.9|0
1654479300000|2022-06-06 01:35:00|24238.2|24198.2|24244.6|24204.6|24244.6|24204.6|24232|24192|0
1654479600000|2022-06-06 01:40:00|24244.5|24204.5|24244.6|24204.6|24250.9|24210.9|24238.1|24198.1|0
1654479900000|2022-06-06 01:45:00|24244.5|24204.5|24263.4|24223.4|24263.6|24223.6|24238.2|24198.2|0
1654480200000|2022-06-06 01:50:00|24263.5|24223.5|24276.3|24236.3|24282.8|24242.8|24263.4|24223.4|0
1654480500000|2022-06-06 01:55:00|24279.4|24239.4|24282.8|24242.8|24282.9|24242.9|24270.1|24230.1|0
1654480800000|2022-06-06 02:00:00|24282.9|24242.9|24282.9|24242.9|24295.4|24255.4|24276.4|24236.4|0
1654481100000|2022-06-06 02:05:00|24286|24246|24289.3|24249.3|24295.6|24255.6|24282.7|24242.7|0
1654481400000|2022-06-06 02:10:00|24289.4|24249.4|24295.5|24255.5|24301.8|24261.8|24289.3|24249.3|0
1654481700000|2022-06-06 02:15:00|24295.6|24255.6|24295.4|24255.4|24295.6|24255.6|24289.1|24249.1|0
1654482000000|2022-06-06 02:20:00|24295.5|24255.5|24289.1|24249.1|24301.8|24261.8|24289.1|24249.1|0
1654482300000|2022-06-06 02:25:00|24287.2|24247.2|24287.4|24247.4|24293.5|24253.5|24281|24241|0
1654482600000|2022-06-06 02:30:00|24287.3|24247.3|24293.6|24253.6|24299.9|24259.9|24281|24241|0
1654482900000|2022-06-06 02:35:00|24293.5|24253.5|24306.3|24266.3|24306.4|24266.4|24293.5|24253.5|0
1654483200000|2022-06-06 02:40:00|24306.4|24266.4|24312.5|24272.5|24312.6|24272.6|24300|24260|0
1654483500000|2022-06-06 02:45:00|24312.4|24272.4|24306.2|24266.2|24312.6|24272.6|24306.2|24266.2|0
1654483800000|2022-06-06 02:50:00|24306.3|24266.3|24312.5|24272.5|24312.6|24272.6|24306.2|24266.2|0
1654484100000|2022-06-06 02:55:00|24306.3|24266.3|24306.4|24266.4|24312.7|24272.7|24306.2|24266.2|0
1654484400000|2022-06-06 03:00:00|24309.5|24269.5|24300.1|24260.1|24309.6|24269.6|24299.9|24259.9|0
1654484700000|2022-06-06 03:05:00|24300|24260|24310.7|24270.7|24310.8|24270.8|24300|24260|0
1654485000000|2022-06-06 03:10:00|24310.8|24270.8|24310.8|24270.8|24310.8|24270.8|24304.4|24264.4|0
1654485300000|2022-06-06 03:15:00|24317|24277|24317.1|24277.1|24323.4|24283.4|24310.9|24270.9|0
1654485600000|2022-06-06 03:20:00|24314|24274|24317.1|24277.1|24323.4|24283.4|24314|24274|0
1654485900000|2022-06-06 03:25:00|24317|24277|24317.1|24277.1|24317.1|24277.1|24317|24277|0
1654486200000|2022-06-06 03:30:00|24320.2|24280.2|24329.3|24289.3|24329.7|24289.7|24317.1|24277.1|0
1654486500000|2022-06-06 03:35:00|24335.4|24295.4|24329.2|24289.2|24335.4|24295.4|24323|24283|0
1654486800000|2022-06-06 03:40:00|24326.1|24286.1|24329.4|24289.4|24332.4|24292.4|24326.1|24286.1|0
1654487100000|2022-06-06 03:45:00|24332.4|24292.4|24329.5|24289.5|24335.6|24295.6|24329.4|24289.4|0
1654487400000|2022-06-06 03:50:00|24329.4|24289.4|24323|24283|24329.4|24289.4|24323|24283|0
1654487700000|2022-06-06 03:55:00|24323.1|24283.1|24322.9|24282.9|24323.1|24283.1|24322.9|24282.9|0
1654488000000|2022-06-06 04:00:00|24316.7|24276.7|24316.7|24276.7|24316.7|24276.7|24310.3|24270.3|0
1654488300000|2022-06-06 04:05:00|24316.8|24276.8|24329.2|24289.2|24329.2|24289.2|24316.7|24276.7|0
1654488600000|2022-06-06 04:10:00|24329.3|24289.3|24341.8|24301.8|24341.9|24301.9|24329.2|24289.2|0
1654488900000|2022-06-06 04:15:00|24341.9|24301.9|24348.1|24308.1|24348.1|24308.1|24335.6|24295.6|0
1654489200000|2022-06-06 04:20:00|24348.2|24308.2|24345|24305|24348.2|24308.2|24341.8|24301.8|0
1654489500000|2022-06-06 04:25:00|24345.1|24305.1|24351.2|24311.2|24354.4|24314.4|24344.9|24304.9|0
1654489800000|2022-06-06 04:30:00|24348.1|24308.1|24351.1|24311.1|24351.3|24311.3|24344.8|24304.8|0
1654490100000|2022-06-06 04:35:00|24351.2|24311.2|24351.3|24311.3|24351.3|24311.3|24348|24308|0
1654490400000|2022-06-06 04:40:00|24351.2|24311.2|24345|24305|24351.3|24311.3|24344.9|24304.9|0
1654490700000|2022-06-06 04:45:00|24333.3|24293.3|24339.7|24299.7|24339.7|24299.7|24333.3|24293.3|0
1654491000000|2022-06-06 04:50:00|24337.3|24297.3|24328.2|24288.2|24339.7|24299.7|24321.8|24281.8|0
1654491300000|2022-06-06 04:55:00|24328.1|24288.1|24328.2|24288.2|24328.2|24288.2|24321.8|24281.8|0
1654491600000|2022-06-06 05:00:00|24329.4|24289.4|24331.4|24291.4|24334.5|24294.5|24328.1|24288.1|0
1654491900000|2022-06-06 05:05:00|24332.5|24292.5|24340.9|24300.9|24340.9|24300.9|24331.4|24291.4|0
1654492200000|2022-06-06 05:10:00|24338.5|24298.5|24328.2|24288.2|24340.9|24300.9|24328.1|24288.1|0
1654492500000|2022-06-06 05:15:00|24339.8|24299.8|24327|24287|24339.8|24299.8|24326.8|24286.8|0
1654492800000|2022-06-06 05:20:00|24326.9|24286.9|24326.9|24286.9|24327.1|24287.1|24320.5|24280.5|0
1654493100000|2022-06-06 05:25:00|24327|24287|24326.9|24286.9|24327|24287|24314.2|24274.2|0
1654493400000|2022-06-06 05:30:00|24326.8|24286.8|24327|24287|24333.3|24293.3|24320.5|24280.5|0
1654493700000|2022-06-06 05:35:00|24327.1|24287.1|24339.7|24299.7|24339.8|24299.8|24327|24287|0
1654494000000|2022-06-06 05:40:00|24339.8|24299.8|24333.4|24293.4|24339.8|24299.8|24333.2|24293.2|0
1654494300000|2022-06-06 05:45:00|24333.3|24293.3|24314.4|24274.4|24333.4|24293.4|24314.3|24274.3|0
1654494600000|2022-06-06 05:50:00|24314.3|24274.3|24314.5|24274.5|24317.6|24277.6|24308.1|24268.1|0
1654494900000|2022-06-06 05:55:00|24314.6|24274.6|24327.1|24287.1|24327.2|24287.2|24314.5|24274.5|0
1654495200000|2022-06-06 06:00:00|24327|24287|24351.2|24336.2|24353.7|24338.7|24296.2|24280.5|100
1654495500000|2022-06-06 06:05:00|24353.7|24338.7|24361.2|24346.2|24361.2|24346.2|24338.7|24323.7|112
1654495800000|2022-06-06 06:10:00|24363.7|24348.7|24353.7|24338.7|24366.2|24351.2|24351.2|24336.2|41
1654496100000|2022-06-06 06:15:00|24351.2|24336.2|24353.7|24338.7|24358.7|24343.7|24341.2|24326.2|35
1654496400000|2022-06-06 06:20:00|24356.2|24341.2|24361.2|24346.2|24361.2|24346.2|24356.2|24341.2|19
1654496700000|2022-06-06 06:25:00|24358.7|24343.7|24356.2|24341.2|24363.7|24348.7|24351.2|24336.2|18
1654497000000|2022-06-06 06:30:00|24358.7|24343.7|24368.7|24353.7|24381.2|24366.2|24358.7|24343.7|39
1654497300000|2022-06-06 06:35:00|24366.2|24351.2|24373.7|24358.7|24376.2|24361.2|24366.2|24351.2|9
1654497600000|2022-06-06 06:40:00|24376.2|24361.2|24373.7|24358.7|24381.2|24366.2|24371.2|24356.2|16
1654497900000|2022-06-06 06:45:00|24376.2|24361.2|24376.2|24361.2|24381.2|24366.2|24371.2|24356.2|9
1654498200000|2022-06-06 06:50:00|24378.7|24363.7|24373.7|24358.7|24378.7|24363.7|24366.2|24351.2|18
1654498500000|2022-06-06 06:55:00|24371.2|24356.2|24363.7|24348.7|24378.7|24363.7|24356.2|24341.2|141
1654498800000|2022-06-06 07:00:00|24361.2|24346.2|24428.7|24413.7|24433.7|24418.7|24351.2|24336.2|689
1654499100000|2022-06-06 07:05:00|24426.2|24411.2|24461.2|24446.2|24471.2|24456.2|24426.2|24411.2|407
1654499400000|2022-06-06 07:10:00|24458.7|24443.7|24431.2|24416.2|24461.2|24446.2|24426.2|24411.2|242
1654499700000|2022-06-06 07:15:00|24436.2|24421.2|24411.2|24396.2|24436.2|24421.2|24396.2|24381.2|195
1654500000000|2022-06-06 07:20:00|24413.7|24398.7|24451.2|24436.2|24451.2|24436.2|24406.2|24391.2|166
1654500300000|2022-06-06 07:25:00|24453.7|24438.7|24416.2|24401.2|24453.7|24438.7|24408.7|24393.7|152
1654500600000|2022-06-06 07:30:00|24421.2|24406.2|24391.2|24376.2|24421.2|24406.2|24371.2|24356.2|222
1654500900000|2022-06-06 07:35:00|24388.7|24373.7|24408.7|24393.7|24408.7|24393.7|24381.2|24366.2|96
1654501200000|2022-06-06 07:40:00|24411.2|24396.2|24398.7|24383.7|24418.7|24403.7|24396.2|24381.2|116
1654501500000|2022-06-06 07:45:00|24401.2|24386.2|24428.7|24413.7|24431.2|24416.2|24396.2|24381.2|72
1654501800000|2022-06-06 07:50:00|24426.2|24411.2|24451.2|24436.2|24471.2|24456.2|24426.2|24411.2|143
1654502100000|2022-06-06 07:55:00|24448.7|24433.7|24478.7|24463.7|24483.7|24468.7|24446.2|24431.2|117
1654502400000|2022-06-06 08:00:00|24481.2|24466.2|24498.7|24483.7|24506.2|24491.2|24481.2|24466.2|153
1654502700000|2022-06-06 08:05:00|24501.2|24486.2|24506.2|24491.2|24516.2|24501.2|24496.2|24481.2|197
1654503000000|2022-06-06 08:10:00|24503.7|24488.7|24511.2|24496.2|24526.2|24511.2|24496.2|24481.2|198
1654503300000|2022-06-06 08:15:00|24516.2|24501.2|24496.2|24481.2|24518.7|24503.7|24496.2|24481.2|116
1654503600000|2022-06-06 08:20:00|24493.7|24478.7|24511.2|24496.2|24513.7|24498.7|24493.7|24478.7|89
1654503900000|2022-06-06 08:25:00|24513.7|24498.7|24531.2|24516.2|24533.7|24518.7|24511.2|24496.2|121
1654504200000|2022-06-06 08:30:00|24533.7|24518.7|24521.2|24506.2|24541.2|24526.2|24521.2|24506.2|149
1654504500000|2022-06-06 08:35:00|24516.2|24501.2|24541.2|24526.2|24541.2|24526.2|24516.2|24501.2|122
1654504800000|2022-06-06 08:40:00|24543.7|24528.7|24546.2|24531.2|24566.2|24551.2|24541.2|24526.2|188
1654505100000|2022-06-06 08:45:00|24551.2|24536.2|24541.2|24526.2|24551.2|24536.2|24521.2|24506.2|65
1654505400000|2022-06-06 08:50:00|24538.7|24523.7|24541.2|24526.2|24541.2|24526.2|24526.2|24511.2|85
1654505700000|2022-06-06 08:55:00|24543.7|24528.7|24531.2|24516.2|24546.2|24531.2|24526.2|24511.2|68
1654506000000|2022-06-06 09:00:00|24528.7|24513.7|24521.2|24506.2|24528.7|24513.7|24516.2|24501.2|78
1654506300000|2022-06-06 09:05:00|24518.7|24503.7|24506.2|24491.2|24521.2|24506.2|24506.2|24491.2|60
1654506600000|2022-06-06 09:10:00|24508.7|24493.7|24511.2|24496.2|24511.2|24496.2|24506.2|24491.2|59
1654506900000|2022-06-06 09:15:00|24508.7|24493.7|24491.2|24476.2|24511.2|24496.2|24491.2|24476.2|93
1654507200000|2022-06-06 09:20:00|24486.2|24471.2|24506.2|24491.2|24511.2|24496.2|24486.2|24471.2|67
1654507500000|2022-06-06 09:25:00|24501.2|24486.2|24501.2|24486.2|24506.2|24491.2|24491.2|24476.2|58
1654507800000|2022-06-06 09:30:00|24506.2|24491.2|24516.2|24501.2|24516.2|24501.2|24501.2|24486.2|43
1654508100000|2022-06-06 09:35:00|24513.7|24498.7|24486.2|24471.2|24516.2|24501.2|24486.2|24471.2|125
1654508400000|2022-06-06 09:40:00|24481.2|24466.2|24483.7|24468.7|24491.2|24476.2|24476.2|24461.2|81
1654508700000|2022-06-06 09:45:00|24486.2|24471.2|24501.2|24486.2|24506.2|24491.2|24481.2|24466.2|69
1654509000000|2022-06-06 09:50:00|24503.7|24488.7|24496.2|24481.2|24506.2|24491.2|24491.2|24476.2|55
1654509300000|2022-06-06 09:55:00|24491.2|24476.2|24506.2|24491.2|24506.2|24491.2|24486.2|24471.2|49
1654509600000|2022-06-06 10:00:00|24503.7|24488.7|24521.2|24506.2|24521.2|24506.2|24501.2|24486.2|60
1654509900000|2022-06-06 10:05:00|24518.7|24503.7|24526.2|24511.2|24526.2|24511.2|24513.7|24498.7|42
1654510200000|2022-06-06 10:10:00|24521.2|24506.2|24516.2|24501.2|24521.2|24506.2|24511.2|24496.2|46
1654510500000|2022-06-06 10:15:00|24511.2|24496.2|24506.2|24491.2|24516.2|24501.2|24506.2|24491.2|51
1654510800000|2022-06-06 10:20:00|24501.2|24486.2|24511.2|24496.2|24511.2|24496.2|24501.2|24486.2|19
1654511100000|2022-06-06 10:25:00|24513.7|24498.7|24516.2|24501.2|24526.2|24511.2|24506.2|24491.2|55
1654511400000|2022-06-06 10:30:00|24511.2|24496.2|24516.2|24501.2|24521.2|24506.2|24511.2|24496.2|43
1654511700000|2022-06-06 10:35:00|24518.7|24503.7|24513.7|24498.7|24526.2|24511.2|24511.2|24496.2|40
1654512000000|2022-06-06 10:40:00|24511.2|24496.2|24511.2|24496.2|24516.2|24501.2|24506.2|24491.2|29
1654512300000|2022-06-06 10:45:00|24516.2|24501.2|24501.2|24486.2|24516.2|24501.2|24496.2|24481.2|49
1654512600000|2022-06-06 10:50:00|24498.7|24483.7|24496.2|24481.2|24501.2|24486.2|24491.2|24476.2|40
1654512900000|2022-06-06 10:55:00|24501.2|24486.2|24491.2|24476.2|24501.2|24486.2|24491.2|24476.2|30
1654513200000|2022-06-06 11:00:00|24493.7|24478.7|24488.7|24473.7|24496.2|24481.2|24486.2|24471.2|40
1654513500000|2022-06-06 11:05:00|24486.2|24471.2|24493.7|24478.7|24503.7|24488.7|24486.2|24471.2|37
1654513800000|2022-06-06 11:10:00|24496.2|24481.2|24481.2|24466.2|24496.2|24481.2|24476.2|24461.2|32
1654514100000|2022-06-06 11:15:00|24476.2|24461.2|24486.2|24471.2|24486.2|24471.2|24473.7|24458.7|33
1654514400000|2022-06-06 11:20:00|24491.2|24476.2|24501.2|24486.2|24501.2|24486.2|24486.2|24471.2|19
1654514700000|2022-06-06 11:25:00|24498.7|24483.7|24486.2|24471.2|24501.2|24486.2|24481.2|24466.2|38
1654515000000|2022-06-06 11:30:00|24488.7|24473.7|24491.2|24476.2|24491.2|24476.2|24486.2|24471.2|23
1654515300000|2022-06-06 11:35:00|24488.7|24473.7|24486.2|24471.2|24496.2|24481.2|24481.2|24466.2|28
1654515600000|2022-06-06 11:40:00|24484|24469|24484|24469|24489|24474|24479|24464|18
1654515900000|2022-06-06 11:45:00|24486.5|24471.5|24474|24459|24489|24474|24471.5|24456.5|48
1654516200000|2022-06-06 11:50:00|24476.5|24461.5|24489|24474|24489|24474|24474|24459|27
1654516500000|2022-06-06 11:55:00|24491.5|24476.5|24506.5|24491.5|24506.5|24491.5|24489|24474|34
1654516800000|2022-06-06 12:00:00|24509|24494|24499|24484|24514|24499|24499|24484|46
1654517100000|2022-06-06 12:05:00|24509|24494|24511.5|24496.5|24514|24499|24494|24479|40
1654517400000|2022-06-06 12:10:00|24509|24494|24519|24504|24524|24509|24509|24494|59
1654517700000|2022-06-06 12:15:00|24524|24509|24524|24509|24534|24519|24524|24509|68
1654518000000|2022-06-06 12:20:00|24521.5|24506.5|24514|24499|24524|24509|24514|24499|29
1654518300000|2022-06-06 12:25:00|24516.5|24501.5|24524|24509|24531.5|24516.5|24514|24499|41
1654518600000|2022-06-06 12:30:00|24529|24514|24536.5|24521.5|24539|24524|24519|24504|58
1654518900000|2022-06-06 12:35:00|24534|24519|24539|24524|24544|24529|24534|24519|40
1654519200000|2022-06-06 12:40:00|24534|24519|24534|24519|24536.5|24521.5|24526.5|24511.5|24
1654519500000|2022-06-06 12:45:00|24536.5|24521.5|24544|24529|24551.5|24536.5|24534|24519|66
1654519800000|2022-06-06 12:50:00|24541.5|24526.5|24534|24519|24544|24529|24534|24519|23
1654520100000|2022-06-06 12:55:00|24529|24514|24534|24519|24541.5|24526.5|24529|24514|47
1654520400000|2022-06-06 13:00:00|24536.5|24521.5|24529|24514|24539|24524|24529|24514|129
1654520700000|2022-06-06 13:05:00|24534|24519|24534|24519|24539|24524|24529|24514|76
1654521000000|2022-06-06 13:10:00|24531.5|24516.5|24549|24534|24554|24539|24531.5|24516.5|66
1654521300000|2022-06-06 13:15:00|24544|24529|24544|24529|24551.5|24536.5|24544|24529|40
1654521600000|2022-06-06 13:20:00|24549|24534|24559|24544|24559|24544|24544|24529|108
1654521900000|2022-06-06 13:25:00|24554|24539|24554|24539|24556.5|24541.5|24549|24534|46
1654522200000|2022-06-06 13:30:00|24556.5|24541.5|24554|24539|24569|24554|24539|24524|156
1654522500000|2022-06-06 13:35:00|24551.5|24536.5|24546.5|24531.5|24559|24544|24539|24524|123
1654522800000|2022-06-06 13:40:00|24544|24529|24559|24544|24574|24559|24544|24529|100
1654523100000|2022-06-06 13:45:00|24561.5|24546.5|24551.5|24536.5|24564|24549|24534|24519|106
1654523400000|2022-06-06 13:50:00|24549|24534|24561.5|24546.5|24564|24549|24534|24519|58
1654523700000|2022-06-06 13:55:00|24564|24549|24586.5|24571.5|24586.5|24571.5|24559|24544|103
1654524000000|2022-06-06 14:00:00|24589|24574|24614|24599|24624|24609|24584|24569|282
1654524300000|2022-06-06 14:05:00|24619|24604|24619|24604|24634|24619|24609|24594|136
1654524600000|2022-06-06 14:10:00|24616.9|24601.9|24611.9|24596.9|24621.9|24606.9|24606.9|24591.9|102
1654524900000|2022-06-06 14:15:00|24614.4|24599.4|24611.9|24596.9|24616.9|24601.9|24594.4|24579.4|106
1654525200000|2022-06-06 14:20:00|24609.4|24594.4|24611.9|24596.9|24616.9|24601.9|24604.4|24589.4|81
1654525500000|2022-06-06 14:25:00|24609.4|24594.4|24646.9|24631.9|24651.9|24636.9|24606.9|24591.9|190
1654525800000|2022-06-06 14:30:00|24651.9|24636.9|24646.9|24631.9|24659.4|24644.4|24636.9|24621.9|148
1654526100000|2022-06-06 14:35:00|24651.9|24636.9|24641.9|24626.9|24651.9|24636.9|24636.9|24621.9|124
1654526400000|2022-06-06 14:40:00|24646.9|24631.9|24641.9|24626.9|24646.9|24631.9|24621.9|24606.9|146
1654526700000|2022-06-06 14:45:00|24644.4|24629.4|24646.9|24631.9|24651.9|24636.9|24631.9|24616.9|126
1654527000000|2022-06-06 14:50:00|24649.4|24634.4|24641.9|24626.9|24649.4|24634.4|24634.4|24619.4|110
1654527300000|2022-06-06 14:55:00|24646.9|24631.9|24636.9|24621.9|24651.9|24636.9|24631.9|24616.9|157
1654527600000|2022-06-06 15:00:00|24641.9|24626.9|24636.9|24621.9|24646.9|24631.9|24631.9|24616.9|139
1654527900000|2022-06-06 15:05:00|24634.4|24619.4|24611.9|24596.9|24636.9|24621.9|24606.9|24591.9|117
1654528200000|2022-06-06 15:10:00|24606.9|24591.9|24596.9|24581.9|24611.9|24596.9|24576.9|24561.9|194
1654528500000|2022-06-06 15:15:00|24591.9|24576.9|24549.4|24534.4|24591.9|24576.9|24549.4|24534.4|215
1654528800000|2022-06-06 15:20:00|24551.9|24536.9|24561.9|24546.9|24571.9|24556.9|24541.9|24526.9|224
1654529100000|2022-06-06 15:25:00|24556.9|24541.9|24571.9|24556.9|24581.9|24566.9|24556.9|24541.9|252
1654529400000|2022-06-06 15:30:00|24574.4|24559.4|24566.9|24551.9|24579.4|24564.4|24546.9|24531.9|637
1654529700000|2022-06-06 15:35:00|24561.9|24546.9|24566.9|24551.9|24576.9|24561.9|24551.9|24536.9|262
1654530000000|2022-06-06 15:40:00|24561.9|24546.9|24586.9|24571.9|24586.9|24571.9|24561.9|24546.9|43
1654530300000|2022-06-06 15:45:00|24589.4|24574.4|24561.9|24546.9|24601.9|24586.9|24561.9|24546.9|62
1654530600000|2022-06-06 15:50:00|24564.4|24544.4|24559.4|24539.4|24574.4|24554.4|24559.4|24539.4|64
1654530900000|2022-06-06 15:55:00|24564.4|24544.4|24564.4|24544.4|24569.4|24549.4|24554.4|24534.4|29
1654531200000|2022-06-06 16:00:00|24569.4|24549.4|24529.4|24509.4|24569.4|24549.4|24514.4|24494.4|57
1654531500000|2022-06-06 16:05:00|24524.4|24504.4|24519.4|24499.4|24539.4|24514.4|24519.4|24494.4|35
1654531800000|2022-06-06 16:10:00|24514.4|24494.4|24499.4|24479.4|24519.4|24499.4|24494.4|24474.4|83
1654532100000|2022-06-06 16:15:00|24494.4|24474.4|24509.4|24489.4|24514.4|24494.4|24489.4|24469.4|23
1654532400000|2022-06-06 16:20:00|24514.4|24484.4|24499.4|24474.4|24519.4|24499.4|24494.4|24474.4|15
1654532700000|2022-06-06 16:25:00|24504.4|24479.4|24489.4|24469.4|24509.4|24489.4|24489.4|24464.4|16
1654533000000|2022-06-06 16:30:00|24494.4|24464.4|24514.4|24494.4|24514.4|24494.4|24479.4|24459.4|13
1654533300000|2022-06-06 16:35:00|24509.4|24489.4|24529.4|24509.4|24529.4|24509.4|24509.4|24484.4|25
1654533600000|2022-06-06 16:40:00|24534.4|24514.4|24529.4|24509.4|24539.4|24519.4|24524.4|24504.4|11
1654533900000|2022-06-06 16:45:00|24534.4|24504.4|24529.4|24509.4|24539.4|24514.4|24524.4|24504.4|14
1654534200000|2022-06-06 16:50:00|24534.4|24514.4|24534.4|24514.4|24534.4|24514.4|24514.4|24494.4|50
1654534500000|2022-06-06 16:55:00|24539.4|24519.4|24554.4|24534.4|24559.4|24539.4|24539.4|24519.4|32
1654534800000|2022-06-06 17:00:00|24559.4|24529.4|24539.4|24519.4|24559.4|24534.4|24539.4|24519.4|16
1654535100000|2022-06-06 17:05:00|24544.4|24524.4|24549.4|24529.4|24554.4|24534.4|24539.4|24519.4|19
1654535400000|2022-06-06 17:10:00|24544.4|24524.4|24534.4|24514.4|24554.4|24529.4|24529.4|24509.4|6
1654535700000|2022-06-06 17:15:00|24539.4|24509.4|24529.4|24509.4|24539.4|24519.4|24519.4|24499.4|7
1654536000000|2022-06-06 17:20:00|24524.4|24504.4|24524.4|24504.4|24534.4|24514.4|24514.4|24494.4|7
1654536300000|2022-06-06 17:25:00|24519.4|24499.4|24534.4|24514.4|24534.4|24514.4|24519.4|24499.4|10
1654536600000|2022-06-06 17:30:00|24529.4|24509.4|24534.4|24514.4|24544.4|24524.4|24524.4|24504.4|35
1654536900000|2022-06-06 17:35:00|24529.4|24509.4|24554.4|24534.4|24569.4|24544.4|24529.4|24504.4|23
1654537200000|2022-06-06 17:40:00|24559.4|24539.4|24569.4|24549.4|24574.4|24554.4|24554.4|24529.4|25
1654537500000|2022-06-06 17:45:00|24574.4|24544.4|24559.4|24539.4|24574.4|24544.4|24549.4|24529.4|29
1654537800000|2022-06-06 17:50:00|24554.4|24534.4|24564.4|24544.4|24569.4|24549.4|24554.4|24534.4|32
1654538100000|2022-06-06 17:55:00|24569.4|24549.4|24574.4|24554.4|24579.4|24554.4|24564.4|24544.4|17
1654538400000|2022-06-06 18:00:00|24569.4|24549.4|24569.4|24549.4|24574.4|24554.4|24564.4|24544.4|12
1654538700000|2022-06-06 18:05:00|24574.4|24544.4|24564.4|24539.4|24574.4|24554.4|24554.4|24534.4|5
1654539000000|2022-06-06 18:10:00|24559.4|24544.4|24559.4|24539.4|24569.4|24544.4|24554.4|24534.4|7
1654539300000|2022-06-06 18:15:00|24554.4|24534.4|24554.4|24534.4|24564.4|24539.4|24544.4|24524.4|30
1654539600000|2022-06-06 18:20:00|24549.4|24529.4|24529.4|24504.4|24554.4|24534.4|24519.4|24499.4|24
1654539900000|2022-06-06 18:25:00|24524.4|24499.4|24506.9|24491.9|24529.4|24504.4|24499.4|24484.4|24
1654540200000|2022-06-06 18:30:00|24504.4|24489.4|24511.9|24496.9|24516.9|24501.9|24491.9|24476.9|27
1654540500000|2022-06-06 18:35:00|24509.4|24494.4|24504.4|24489.4|24521.9|24506.9|24499.4|24484.4|10
1654540800000|2022-06-06 18:40:00|24506.9|24491.9|24519.4|24504.4|24521.9|24506.9|24501.9|24486.9|6
1654541100000|2022-06-06 18:45:00|24521.9|24506.9|24516.9|24501.9|24534.4|24519.4|24516.9|24501.9|11
1654541400000|2022-06-06 18:50:00|24514.4|24499.4|24516.9|24501.9|24519.4|24504.4|24486.9|24471.9|22
1654541700000|2022-06-06 18:55:00|24514.4|24499.4|24514.4|24499.4|24526.9|24511.9|24506.9|24491.9|29
1654542000000|2022-06-06 19:00:00|24511.9|24496.9|24514.4|24499.4|24521.9|24506.9|24499.4|24484.4|7
1654542300000|2022-06-06 19:05:00|24511.9|24496.9|24504.4|24489.4|24514.4|24499.4|24491.9|24476.9|14
1654542600000|2022-06-06 19:10:00|24501.9|24486.9|24501.9|24486.9|24509.4|24494.4|24491.9|24476.9|9
1654542900000|2022-06-06 19:15:00|24499.4|24484.4|24491.9|24476.9|24516.9|24501.9|24491.9|24476.9|27
1654543200000|2022-06-06 19:20:00|24494.4|24479.4|24499.4|24484.4|24506.9|24491.9|24479.4|24464.4|18
1654543500000|2022-06-06 19:25:00|24501.9|24486.9|24504.4|24489.4|24506.9|24491.9|24494.4|24479.4|12
1654543800000|2022-06-06 19:30:00|24501.9|24486.9|24509.4|24494.4|24521.9|24506.9|24499.4|24484.4|10
1654544100000|2022-06-06 19:35:00|24511.9|24496.9|24504.4|24489.4|24514.4|24499.4|24491.9|24476.9|59
1654544400000|2022-06-06 19:40:00|24501.9|24486.9|24534.4|24519.4|24536.9|24521.9|24499.4|24484.4|20
1654544700000|2022-06-06 19:45:00|24536.9|24521.9|24519.4|24504.4|24536.9|24521.9|24511.9|24496.9|38
1654545000000|2022-06-06 19:50:00|24521.9|24506.9|24541.9|24526.9|24541.9|24526.9|24521.9|24506.9|37
1654545300000|2022-06-06 19:55:00|24536.9|24521.9|24521.9|24506.9|24541.9|24526.9|24516.9|24501.9|21
1654545600000|2022-06-06 20:00:00|24528.5|24488.5|24512.7|24472.7|24528.5|24488.5|24508.2|24468.2|0
1654545900000|2022-06-06 20:05:00|24513.3|24473.3|24512.1|24472.1|24520.4|24480.4|24508.2|24468.2|0
1654546200000|2022-06-06 20:10:00|24512|24472|24509.5|24469.5|24520.4|24480.4|24508.2|24468.2|0
1654546500000|2022-06-06 20:15:00|24509.4|24469.4|24519.2|24479.2|24522.4|24482.4|24508.2|24468.2|0
1654546800000|2022-06-06 20:20:00|24519.1|24479.1|24519.8|24479.8|24523|24483|24517.9|24477.9|0
1654547100000|2022-06-06 20:25:00|24520.4|24480.4|24514.6|24474.6|24521.7|24481.7|24513.3|24473.3|0
1654547400000|2022-06-06 20:30:00|24515.3|24475.3|24525|24485|24526.3|24486.3|24514.6|24474.6|0
1654547700000|2022-06-06 20:35:00|24526.3|24486.3|24530.1|24490.1|24531.4|24491.4|24521.7|24481.7|0
1654548000000|2022-06-06 20:40:00|24530.8|24490.8|24528.8|24488.8|24530.8|24490.8|24526.3|24486.3|0
1654548300000|2022-06-06 20:45:00|24527.5|24487.5|24527.5|24487.5|24529.5|24489.5|24526.3|24486.3|0
1654548600000|2022-06-06 20:50:00|24526.3|24486.3|24531.9|24491.9|24535.9|24495.9|24526.3|24486.3|0
1654548900000|2022-06-06 20:55:00|24532.6|24492.6|24524.8|24484.8|24534.5|24494.5|24524.2|24484.2|0
1654549200000|2022-06-06 21:00:00|24525.5|24485.5|24526.8|24486.8|24526.8|24486.8|24524.8|24484.8|0
1654549500000|2022-06-06 21:05:00|24527.4|24487.4|24527.4|24487.4|24529.3|24489.3|24526.7|24486.7|0
1654549800000|2022-06-06 21:10:00|24527.5|24487.5|24526.7|24486.7|24529.3|24489.3|24521.6|24481.6|0
1654550100000|2022-06-06 21:15:00|24526.8|24486.8|24526.1|24486.1|24528.7|24488.7|24526.1|24486.1|0
1654550400000|2022-06-06 21:20:00|24526.2|24486.2|24525.4|24485.4|24527.4|24487.4|24524.2|24484.2|0
1654550700000|2022-06-06 21:25:00|24524.8|24484.8|24526.7|24486.7|24526.7|24486.7|24524.8|24484.8|0
1654551000000|2022-06-06 21:30:00|24525.4|24485.4|24521.6|24481.6|24525.4|24485.4|24521.6|24481.6|0
1654551300000|2022-06-06 21:35:00|24521.5|24481.5|24522.2|24482.2|24524.2|24484.2|24519.7|24479.7|0
1654551600000|2022-06-06 21:40:00|24522.3|24482.3|24524.2|24484.2|24524.2|24484.2|24522.3|24482.3|0
1654551900000|2022-06-06 21:45:00|24525.5|24485.5|24526.7|24486.7|24527.4|24487.4|24525.5|24485.5|0
1654552200000|2022-06-06 21:50:00|24525.4|24485.4|24526.7|24486.7|24526.7|24486.7|24525.4|24485.4|0
1654552500000|2022-06-06 21:55:00|24526.8|24486.8|24529.3|24489.3|24529.3|24489.3|24526.8|24486.8|0
1654552800000|2022-06-06 22:00:00|24528|24488|24530|24490|24538.3|24498.3|24523.5|24483.5|0
1654553100000|2022-06-06 22:05:00|24530.6|24490.6|24522.2|24482.2|24534.5|24494.5|24522.2|24482.2|0
1654553400000|2022-06-06 22:10:00|24522.3|24482.3|24528.7|24488.7|24530.6|24490.6|24521.6|24481.6|0
1654553700000|2022-06-06 22:15:00|24528.6|24488.6|24521.6|24481.6|24530|24490|24517.7|24477.7|0
1654554000000|2022-06-06 22:20:00|24521.5|24481.5|24511.3|24471.3|24521.6|24481.6|24510|24470|0
1654554300000|2022-06-06 22:25:00|24511.2|24471.2|24513.2|24473.2|24516.4|24476.4|24509.3|24469.3|0
1654554600000|2022-06-06 22:30:00|24513.8|24473.8|24506.7|24466.7|24515.1|24475.1|24504.8|24464.8|0
1654554900000|2022-06-06 22:35:00|24506.8|24466.8|24490|24450|24513.2|24473.2|24488.7|24448.7|0
1654555200000|2022-06-06 22:40:00|24491.3|24451.3|24491.9|24451.9|24496.5|24456.5|24487.4|24447.4|0
1654555500000|2022-06-06 22:45:00|24491.3|24451.3|24495.2|24455.2|24501|24461|24491.3|24451.3|0
1654555800000|2022-06-06 22:50:00|24495.8|24455.8|24495.1|24455.1|24502.2|24462.2|24493.9|24453.9|0
1654556100000|2022-06-06 22:55:00|24501.3|24461.3|24493.9|24453.9|24501.3|24461.3|24488.7|24448.7|0
1654556400000|2022-06-06 23:00:00|24494.5|24454.5|24497.1|24457.1|24497.1|24457.1|24490|24450|0
1654556700000|2022-06-06 23:05:00|24496.5|24456.5|24504.3|24464.3|24505|24465|24495.8|24455.8|0
1654557000000|2022-06-06 23:10:00|24503.7|24463.7|24506.9|24466.9|24508.2|24468.2|24502.4|24462.4|0
1654557300000|2022-06-06 23:15:00|24508.2|24468.2|24506.9|24466.9|24508.2|24468.2|24505.6|24465.6|0
1654557600000|2022-06-06 23:20:00|24508.2|24468.2|24503.7|24463.7|24508.2|24468.2|24503.7|24463.7|0
1654557900000|2022-06-06 23:25:00|24504.3|24464.3|24506.2|24466.2|24508.2|24468.2|24503.7|24463.7|0
1654558200000|2022-06-06 23:30:00|24505.6|24465.6|24505.6|24465.6|24508.2|24468.2|24505.6|24465.6|0
1654558500000|2022-06-06 23:35:00|24506.2|24466.2|24503.7|24463.7|24508.2|24468.2|24502.4|24462.4|0
1654558800000|2022-06-06 23:40:00|24504.3|24464.3|24506.9|24466.9|24506.9|24466.9|24500.4|24460.4|0
1654559100000|2022-06-06 23:45:00|24507.5|24467.5|24523.7|24483.7|24523.7|24483.7|24506.9|24466.9|0
1654559400000|2022-06-06 23:50:00|24525|24485|24525|24485|24530.8|24490.8|24520.4|24480.4|0
1654559700000|2022-06-06 23:55:00|24524.9|24484.9|24517.9|24477.9|24529.5|24489.5|24517.9|24477.9|0
1654560000000|2022-06-07 00:00:00|24518.5|24478.5|24484.3|24444.3|24520.4|24480.4|24483|24443|0
1654560300000|2022-06-07 00:05:00|24483.7|24443.7|24476.3|24436.3|24484.9|24444.9|24475|24435|0
1654560600000|2022-06-07 00:10:00|24476.4|24436.4|24472|24432|24477.6|24437.6|24468.1|24428.1|0
1654560900000|2022-06-07 00:15:00|24471.4|24431.4|24473.4|24433.4|24488.9|24448.9|24463.6|24423.6|0
1654561200000|2022-06-07 00:20:00|24473.3|24433.3|24454.3|24414.3|24473.4|24433.4|24448.1|24408.1|0
1654561500000|2022-06-07 00:25:00|24454.2|24414.2|24456.1|24416.1|24462.2|24422.2|24449.6|24409.6|0
1654561800000|2022-06-07 00:30:00|24456|24416|24431.3|24391.3|24456|24416|24425.1|24385.1|0
1654562100000|2022-06-07 00:35:00|24431.5|24391.5|24450.6|24410.6|24450.7|24410.7|24431.5|24391.5|0
1654562400000|2022-06-07 00:40:00|24450.7|24410.7|24463.1|24423.1|24463.1|24423.1|24450.5|24410.5|0
1654562700000|2022-06-07 00:45:00|24460|24420|24463|24423|24463.2|24423.2|24450.4|24410.4|0
1654563000000|2022-06-07 00:50:00|24463.1|24423.1|24453.6|24413.6|24466.3|24426.3|24444|24404|0
1654563300000|2022-06-07 00:55:00|24456.7|24416.7|24456.7|24416.7|24463|24423|24450.4|24410.4|0
1654563600000|2022-06-07 01:00:00|24456.8|24416.8|24469.7|24429.7|24469.7|24429.7|24456.8|24416.8|0
1654563900000|2022-06-07 01:05:00|24469.6|24429.6|24469.6|24429.6|24476.2|24436.2|24466.5|24426.5|0
1654564200000|2022-06-07 01:10:00|24469.7|24429.7|24457|24417|24469.8|24429.8|24453.8|24413.8|0
1654564500000|2022-06-07 01:15:00|24456.9|24416.9|24469.8|24429.8|24473.1|24433.1|24453.7|24413.7|0
1654564800000|2022-06-07 01:20:00|24469.7|24429.7|24450.8|24410.8|24469.7|24429.7|24450.7|24410.7|0
1654565100000|2022-06-07 01:25:00|24450.6|24410.6|24380.2|24340.2|24450.6|24410.6|24367.3|24327.3|0
1654565400000|2022-06-07 01:30:00|24380.3|24340.3|24399.5|24359.5|24405.8|24365.8|24373.7|24333.7|0
1654565700000|2022-06-07 01:35:00|24402.6|24362.6|24412.1|24372.1|24418.5|24378.5|24399.3|24359.3|0
1654566000000|2022-06-07 01:40:00|24412|24372|24425.2|24385.2|24431.4|24391.4|24408.9|24368.9|0
1654566300000|2022-06-07 01:45:00|24425.1|24385.1|24434.5|24394.5|24437.8|24397.8|24424.9|24384.9|0
1654566600000|2022-06-07 01:50:00|24437.6|24397.6|24419|24379|24437.6|24397.6|24418.9|24378.9|0
1654566900000|2022-06-07 01:55:00|24412.8|24372.8|24412.7|24372.7|24415.9|24375.9|24399.9|24359.9|0
1654567200000|2022-06-07 02:00:00|24412.6|24372.6|24412.5|24372.5|24419.1|24379.1|24406.2|24366.2|0
1654567500000|2022-06-07 02:05:00|24415.6|24375.6|24396.3|24356.3|24415.8|24375.8|24396.3|24356.3|0
1654567800000|2022-06-07 02:10:00|24399.4|24359.4|24393|24353|24399.5|24359.5|24386.8|24346.8|0
1654568100000|2022-06-07 02:15:00|24393.1|24353.1|24393|24353|24399.5|24359.5|24392.9|24352.9|0
1654568400000|2022-06-07 02:20:00|24393.1|24353.1|24412.1|24372.1|24412.2|24372.2|24393.1|24353.1|0
1654568700000|2022-06-07 02:25:00|24412.2|24372.2|24405.7|24365.7|24412.2|24372.2|24405.6|24365.6|0
1654569000000|2022-06-07 02:30:00|24405.6|24365.6|24399.3|24359.3|24408.8|24368.8|24399.2|24359.2|0
1654569300000|2022-06-07 02:35:00|24399.4|24359.4|24399.3|24359.3|24405.7|24365.7|24393|24353|0
1654569600000|2022-06-07 02:40:00|24399.2|24359.2|24393|24353|24399.3|24359.3|24393|24353|0
1654569900000|2022-06-07 02:45:00|24392.9|24352.9|24392.8|24352.8|24396|24356|24386.4|24346.4|0
1654570200000|2022-06-07 02:50:00|24392.7|24352.7|24399.1|24359.1|24399.2|24359.2|24392.7|24352.7|0
1654570500000|2022-06-07 02:55:00|24399|24359|24399.1|24359.1|24399.1|24359.1|24389.6|24349.6|0
1654570800000|2022-06-07 03:00:00|24399.2|24359.2|24399.1|24359.1|24402.3|24362.3|24399|24359|0
1654571100000|2022-06-07 03:05:00|24399|24359|24399|24359|24405.4|24365.4|24399|24359|0
1654571400000|2022-06-07 03:10:00|24392.8|24352.8|24419.5|24379.5|24419.6|24379.6|24392.8|24352.8|0
1654571700000|2022-06-07 03:15:00|24419.6|24379.6|24432.8|24392.8|24439.2|24399.2|24419.5|24379.5|0
1654572000000|2022-06-07 03:20:00|24432.7|24392.7|24439.3|24399.3|24439.3|24399.3|24426.5|24386.5|0
1654572300000|2022-06-07 03:25:00|24439.2|24399.2|24432.9|24392.9|24445.7|24405.7|24432.9|24392.9|0
1654572600000|2022-06-07 03:30:00|24433|24393|24426.7|24386.7|24433|24393|24426.7|24386.7|0
1654572900000|2022-06-07 03:35:00|24426.8|24386.8|24423.4|24383.4|24426.8|24386.8|24410.6|24370.6|0
1654573200000|2022-06-07 03:40:00|24423.3|24383.3|24417.2|24377.2|24423.4|24383.4|24414|24374|0
1654573500000|2022-06-07 03:45:00|24417.3|24377.3|24423.6|24383.6|24423.7|24383.7|24417.2|24377.2|0
1654573800000|2022-06-07 03:50:00|24423.7|24383.7|24423.7|24383.7|24426.9|24386.9|24417.2|24377.2|0
1654574100000|2022-06-07 03:55:00|24423.6|24383.6|24410.8|24370.8|24423.8|24383.8|24410.8|24370.8|0
1654574400000|2022-06-07 04:00:00|24410.9|24370.9|24410.5|24370.5|24410.9|24370.9|24404.2|24364.2|0
1654574700000|2022-06-07 04:05:00|24407.4|24367.4|24407.7|24367.7|24411|24371|24404.3|24364.3|0
1654575000000|2022-06-07 04:10:00|24410.8|24370.8|24404.7|24364.7|24410.9|24370.9|24404.6|24364.6|0
1654575300000|2022-06-07 04:15:00|24404.6|24364.6|24404.7|24364.7|24407.8|24367.8|24398.3|24358.3|0
1654575600000|2022-06-07 04:20:00|24404.8|24364.8|24411.1|24371.1|24411.1|24371.1|24404.7|24364.7|0
1654575900000|2022-06-07 04:25:00|24411.2|24371.2|24421.3|24381.3|24421.3|24381.3|24411.1|24371.1|0
1654576200000|2022-06-07 04:30:00|24421.4|24381.4|24389.9|24349.9|24421.4|24381.4|24389.9|24349.9|0
1654576500000|2022-06-07 04:35:00|24390|24350|24396.4|24356.4|24402.8|24362.8|24389.9|24349.9|0
1654576800000|2022-06-07 04:40:00|24396.5|24356.5|24396.3|24356.3|24402.7|24362.7|24393.1|24353.1|0
1654577100000|2022-06-07 04:45:00|24396.4|24356.4|24390.2|24350.2|24396.4|24356.4|24389.9|24349.9|0
1654577400000|2022-06-07 04:50:00|24390.1|24350.1|24390.1|24350.1|24396.6|24356.6|24390.1|24350.1|0
1654577700000|2022-06-07 04:55:00|24390.2|24350.2|24402.7|24362.7|24409.1|24369.1|24390.2|24350.2|0
1654578000000|2022-06-07 05:00:00|24402.8|24362.8|24409|24369|24409.2|24369.2|24402.6|24362.6|0
1654578300000|2022-06-07 05:05:00|24408.9|24368.9|24393|24353|24408.9|24368.9|24393|24353|0
1654578600000|2022-06-07 05:10:00|24389.9|24349.9|24383.4|24343.4|24390|24350|24383.3|24343.3|0
1654578900000|2022-06-07 05:15:00|24383.5|24343.5|24396.9|24356.9|24397|24357|24383.4|24343.4|0
1654579200000|2022-06-07 05:20:00|24396.8|24356.8|24377.6|24337.6|24397.1|24357.1|24374.4|24334.4|0
1654579500000|2022-06-07 05:25:00|24374.5|24334.5|24364.9|24324.9|24377.6|24337.6|24364.2|24324.2|0
1654579800000|2022-06-07 05:30:00|24365|24325|24371.6|24331.6|24378|24338|24365|24325|0
1654580100000|2022-06-07 05:35:00|24371.5|24331.5|24371.5|24331.5|24378|24338|24365.1|24325.1|0
1654580400000|2022-06-07 05:40:00|24371.6|24331.6|24378|24338|24384.3|24344.3|24371.6|24331.6|0
1654580700000|2022-06-07 05:45:00|24374.9|24334.9|24384.2|24344.2|24384.4|24344.4|24371.4|24331.4|0
1654581000000|2022-06-07 05:50:00|24384.3|24344.3|24384.2|24344.2|24390.6|24350.6|24377.9|24337.9|0
1654581300000|2022-06-07 05:55:00|24384.3|24344.3|24383.9|24343.9|24390.7|24350.7|24383.9|24343.9|0
1654581600000|2022-06-07 06:00:00|24384|24344|24429.4|24414.4|24436.9|24421.9|24384|24344|80
1654581900000|2022-06-07 06:05:00|24431.9|24416.9|24431.9|24416.9|24441.9|24426.9|24426.9|24411.9|28
1654582200000|2022-06-07 06:10:00|24434.4|24419.4|24434.4|24419.4|24434.4|24419.4|24426.9|24411.9|24
1654582500000|2022-06-07 06:15:00|24431.9|24416.9|24444.4|24429.4|24446.9|24431.9|24431.9|24416.9|24
1654582800000|2022-06-07 06:20:00|24446.9|24431.9|24444.4|24429.4|24446.9|24431.9|24436.9|24421.9|13
1654583100000|2022-06-07 06:25:00|24441.9|24426.9|24464.4|24449.4|24464.4|24449.4|24441.9|24426.9|28
1654583400000|2022-06-07 06:30:00|24466.9|24451.9|24441.9|24426.9|24469.4|24454.4|24441.9|24426.9|13
1654583700000|2022-06-07 06:35:00|24439.4|24424.4|24434.4|24419.4|24441.9|24426.9|24434.4|24419.4|23
1654584000000|2022-06-07 06:40:00|24436.9|24421.9|24421.9|24406.9|24449.4|24434.4|24421.9|24406.9|20
1654584300000|2022-06-07 06:45:00|24416.9|24401.9|24429.4|24414.4|24429.4|24414.4|24414.4|24399.4|18
1654584600000|2022-06-07 06:50:00|24431.9|24416.9|24434.4|24419.4|24439.4|24424.4|24429.4|24414.4|15
1654584900000|2022-06-07 06:55:00|24431.9|24416.9|24414.4|24399.4|24431.9|24416.9|24414.4|24399.4|19
1654585200000|2022-06-07 07:00:00|24416.9|24401.9|24429.4|24414.4|24459.4|24444.4|24414.4|24399.4|621
1654585500000|2022-06-07 07:05:00|24431.9|24416.9|24431.9|24416.9|24436.9|24421.9|24381.9|24366.9|392
1654585800000|2022-06-07 07:10:00|24429.4|24414.4|24449.4|24434.4|24454.4|24439.4|24416.9|24401.9|271
1654586100000|2022-06-07 07:15:00|24451.9|24436.9|24426.9|24411.9|24469.4|24454.4|24426.9|24411.9|244
1654586400000|2022-06-07 07:20:00|24421.9|24406.9|24421.9|24406.9|24431.9|24416.9|24391.9|24376.9|223
1654586700000|2022-06-07 07:25:00|24419.4|24404.4|24434.4|24419.4|24449.4|24434.4|24419.4|24404.4|135
1654587000000|2022-06-07 07:30:00|24436.9|24421.9|24411.9|24396.9|24446.9|24431.9|24411.9|24396.9|137
1654587300000|2022-06-07 07:35:00|24409.4|24394.4|24386.9|24371.9|24411.9|24396.9|24386.9|24371.9|120
1654587600000|2022-06-07 07:40:00|24392.1|24377.1|24412.1|24397.1|24417.1|24402.1|24392.1|24377.1|150
1654587900000|2022-06-07 07:45:00|24407.1|24392.1|24414.6|24399.6|24432.1|24417.1|24407.1|24392.1|114
1654588200000|2022-06-07 07:50:00|24417.1|24402.1|24417.1|24402.1|24422.1|24407.1|24402.1|24387.1|151
1654588500000|2022-06-07 07:55:00|24419.6|24404.6|24427.1|24412.1|24437.1|24422.1|24417.1|24402.1|142
1654588800000|2022-06-07 08:00:00|24424.6|24409.6|24422.1|24407.1|24437.1|24422.1|24417.1|24402.1|84
1654589100000|2022-06-07 08:05:00|24424.6|24409.6|24414.6|24399.6|24442.1|24427.1|24412.1|24397.1|141
1654589400000|2022-06-07 08:10:00|24417.1|24402.1|24407.1|24392.1|24422.1|24407.1|24407.1|24392.1|94
1654589700000|2022-06-07 08:15:00|24402.1|24387.1|24402.1|24387.1|24407.1|24392.1|24394.6|24379.6|94
1654590000000|2022-06-07 08:20:00|24399.6|24384.6|24397.1|24382.1|24407.1|24392.1|24392.1|24377.1|107
1654590300000|2022-06-07 08:25:00|24394.6|24379.6|24389.6|24374.6|24407.1|24392.1|24389.6|24374.6|119
1654590600000|2022-06-07 08:30:00|24387.1|24372.1|24397.1|24382.1|24399.6|24384.6|24372.1|24357.1|199
1654590900000|2022-06-07 08:35:00|24394.6|24379.6|24427.1|24412.1|24432.1|24417.1|24387.1|24372.1|102
1654591200000|2022-06-07 08:40:00|24424.6|24409.6|24412.1|24397.1|24427.1|24412.1|24402.1|24387.1|121
1654591500000|2022-06-07 08:45:00|24409.6|24394.6|24397.1|24382.1|24417.1|24402.1|24397.1|24382.1|92
1654591800000|2022-06-07 08:50:00|24402.1|24387.1|24387.1|24372.1|24402.1|24387.1|24382.1|24367.1|125
1654592100000|2022-06-07 08:55:00|24384.6|24369.6|24397.1|24382.1|24402.1|24387.1|24382.1|24367.1|72
1654592400000|2022-06-07 09:00:00|24392.1|24377.1|24367.1|24352.1|24399.6|24384.6|24367.1|24352.1|197
1654592700000|2022-06-07 09:05:00|24364.6|24349.6|24362.1|24347.1|24372.1|24357.1|24357.1|24342.1|114
1654593000000|2022-06-07 09:10:00|24357.1|24342.1|24334.6|24319.6|24367.1|24352.1|24334.6|24319.6|195
1654593300000|2022-06-07 09:15:00|24337.1|24322.1|24332.1|24317.1|24347.1|24332.1|24327.1|24312.1|110
1654593600000|2022-06-07 09:20:00|24337.1|24322.1|24347.1|24332.1|24352.1|24337.1|24332.1|24317.1|96
1654593900000|2022-06-07 09:25:00|24349.6|24334.6|24367.1|24352.1|24372.1|24357.1|24347.1|24332.1|112
1654594200000|2022-06-07 09:30:00|24364.6|24349.6|24372.1|24357.1|24382.1|24367.1|24362.1|24347.1|95
1654594500000|2022-06-07 09:35:00|24369.6|24354.6|24347.1|24332.1|24377.1|24362.1|24347.1|24332.1|85
1654594800000|2022-06-07 09:40:00|24344.6|24329.6|24342.1|24327.1|24347.1|24332.1|24332.1|24317.1|108
1654595100000|2022-06-07 09:45:00|24339.6|24324.6|24347.1|24332.1|24347.1|24332.1|24332.1|24317.1|96
1654595400000|2022-06-07 09:50:00|24344.6|24329.6|24332.1|24317.1|24347.1|24332.1|24327.1|24312.1|48
1654595700000|2022-06-07 09:55:00|24337.1|24322.1|24332.1|24317.1|24347.1|24332.1|24329.6|24314.6|53
1654596000000|2022-06-07 10:00:00|24327.1|24312.1|24342.1|24327.1|24342.1|24327.1|24327.1|24312.1|66
1654596300000|2022-06-07 10:05:00|24344.6|24329.6|24347.1|24332.1|24357.1|24342.1|24342.1|24327.1|39
1654596600000|2022-06-07 10:10:00|24344.6|24329.6|24332.1|24317.1|24349.6|24334.6|24332.1|24317.1|82
1654596900000|2022-06-07 10:15:00|24329.6|24314.6|24297.1|24282.1|24332.1|24317.1|24292.1|24277.1|122
1654597200000|2022-06-07 10:20:00|24294.6|24279.6|24292.1|24277.1|24297.1|24282.1|24272.1|24257.1|177
1654597500000|2022-06-07 10:25:00|24289.6|24274.6|24302.1|24287.1|24317.1|24302.1|24284.6|24269.6|83
1654597800000|2022-06-07 10:30:00|24304.6|24289.6|24312.1|24297.1|24317.1|24302.1|24302.1|24287.1|90
1654598100000|2022-06-07 10:35:00|24309.6|24294.6|24312.1|24297.1|24327.1|24312.1|24307.1|24292.1|63
1654598400000|2022-06-07 10:40:00|24314.6|24299.6|24297.1|24282.1|24317.1|24302.1|24297.1|24282.1|71
1654598700000|2022-06-07 10:45:00|24294.6|24279.6|24299.6|24284.6|24302.1|24287.1|24292.1|24277.1|62
1654599000000|2022-06-07 10:50:00|24302.1|24287.1|24297.1|24282.1|24312.1|24297.1|24297.1|24282.1|46
1654599300000|2022-06-07 10:55:00|24292.1|24277.1|24254.6|24239.6|24302.1|24287.1|24237.1|24222.1|293
1654599600000|2022-06-07 11:00:00|24257.1|24242.1|24287.1|24272.1|24292.1|24277.1|24252.1|24237.1|116
1654599900000|2022-06-07 11:05:00|24289.6|24274.6|24257.1|24242.1|24294.6|24279.6|24252.1|24237.1|78
1654600200000|2022-06-07 11:10:00|24252.1|24237.1|24232.1|24217.1|24257.1|24242.1|24212.1|24197.1|228
1654600500000|2022-06-07 11:15:00|24234.6|24219.6|24272.1|24257.1|24277.1|24262.1|24227.1|24212.1|119
1654600800000|2022-06-07 11:20:00|24274.6|24259.6|24287.1|24272.1|24287.1|24272.1|24244.6|24229.6|120
1654601100000|2022-06-07 11:25:00|24284.6|24269.6|24307.1|24292.1|24317.1|24302.1|24282.1|24267.1|57
1654601400000|2022-06-07 11:30:00|24309.6|24294.6|24317.1|24302.1|24327.1|24312.1|24302.1|24287.1|73
1654601700000|2022-06-07 11:35:00|24312.1|24297.1|24322.1|24307.1|24327.1|24312.1|24312.1|24297.1|55
1654602000000|2022-06-07 11:40:00|24320.8|24305.8|24285.8|24270.8|24325.8|24310.8|24285.8|24270.8|64
1654602300000|2022-06-07 11:45:00|24288.3|24273.3|24295.8|24280.8|24305.8|24290.8|24285.8|24270.8|52
1654602600000|2022-06-07 11:50:00|24293.3|24278.3|24290.8|24275.8|24295.8|24280.8|24275.8|24260.8|25
1654602900000|2022-06-07 11:55:00|24295.8|24280.8|24295.8|24280.8|24295.8|24280.8|24285.8|24270.8|38
1654603200000|2022-06-07 12:00:00|24298.3|24283.3|24280.8|24265.8|24313.3|24298.3|24275.8|24260.8|115
1654603500000|2022-06-07 12:05:00|24278.3|24263.3|24290.8|24275.8|24295.8|24280.8|24275.8|24260.8|105
1654603800000|2022-06-07 12:10:00|24295.8|24280.8|24295.8|24280.8|24300.8|24285.8|24275.8|24260.8|95
1654604100000|2022-06-07 12:15:00|24300.8|24285.8|24295.8|24280.8|24305.8|24290.8|24285.8|24270.8|70
1654604400000|2022-06-07 12:20:00|24300.8|24285.8|24320.8|24305.8|24330.8|24315.8|24295.8|24280.8|74
1654604700000|2022-06-07 12:25:00|24315.8|24300.8|24320.8|24305.8|24320.8|24305.8|24310.8|24295.8|82
1654605000000|2022-06-07 12:30:00|24325.8|24310.8|24320.8|24305.8|24325.8|24310.8|24290.8|24275.8|119
1654605300000|2022-06-07 12:35:00|24318.3|24303.3|24305.8|24290.8|24330.8|24315.8|24300.8|24285.8|57
1654605600000|2022-06-07 12:40:00|24300.8|24285.8|24315.8|24300.8|24315.8|24300.8|24295.8|24280.8|61
1654605900000|2022-06-07 12:45:00|24313.3|24298.3|24290.8|24275.8|24325.8|24310.8|24290.8|24275.8|48
1654606200000|2022-06-07 12:50:00|24293.3|24278.3|24285.8|24270.8|24298.3|24283.3|24275.8|24260.8|54
1654606500000|2022-06-07 12:55:00|24283.3|24268.3|24270.8|24255.8|24295.8|24280.8|24270.8|24255.8|48
1654606800000|2022-06-07 13:00:00|24273.3|24258.3|24285.8|24270.8|24290.8|24275.8|24270.8|24255.8|50
1654607100000|2022-06-07 13:05:00|24280.8|24265.8|24270.8|24255.8|24290.8|24275.8|24265.8|24250.8|74
1654607400000|2022-06-07 13:10:00|24273.3|24258.3|24255.8|24240.8|24275.8|24260.8|24250.8|24235.8|88
1654607700000|2022-06-07 13:15:00|24253.3|24238.3|24265.8|24250.8|24273.3|24258.3|24253.3|24238.3|54
1654608000000|2022-06-07 13:20:00|24263.3|24248.3|24263.3|24248.3|24280.8|24265.8|24260.8|24245.8|42
1654608300000|2022-06-07 13:25:00|24260.8|24245.8|24283.3|24268.3|24290.8|24275.8|24258.3|24243.3|83
1654608600000|2022-06-07 13:30:00|24285.8|24270.8|24310.8|24295.8|24315.8|24300.8|24265.8|24250.8|197
1654608900000|2022-06-07 13:35:00|24313.3|24298.3|24300.8|24285.8|24325.8|24310.8|24290.8|24275.8|222
1654609200000|2022-06-07 13:40:00|24305.8|24290.8|24315.8|24300.8|24320.8|24305.8|24295.8|24280.8|123
1654609500000|2022-06-07 13:45:00|24313.3|24298.3|24310.8|24295.8|24325.8|24310.8|24300.8|24285.8|167
1654609800000|2022-06-07 13:50:00|24320.8|24305.8|24305.8|24290.8|24330.8|24315.8|24300.8|24285.8|179
1654610100000|2022-06-07 13:55:00|24303.3|24288.3|24265.8|24250.8|24310.8|24295.8|24260.8|24245.8|173
1654610400000|2022-06-07 14:00:00|24260.8|24245.8|24280.8|24265.8|24285.8|24270.8|24255.8|24240.8|166
1654610700000|2022-06-07 14:05:00|24285.8|24270.8|24270.8|24255.8|24295.8|24280.8|24265.8|24250.8|108
1654611000000|2022-06-07 14:10:00|24272.8|24257.8|24262.8|24247.8|24280.3|24265.3|24255.3|24240.3|144
1654611300000|2022-06-07 14:15:00|24257.8|24242.8|24252.8|24237.8|24262.8|24247.8|24242.8|24227.8|154
1654611600000|2022-06-07 14:20:00|24250.3|24235.3|24272.8|24257.8|24287.8|24272.8|24242.8|24227.8|140
1654611900000|2022-06-07 14:25:00|24270.3|24255.3|24327.8|24312.8|24332.8|24317.8|24267.8|24252.8|238
1654612200000|2022-06-07 14:30:00|24325.3|24310.3|24332.8|24317.8|24342.8|24327.8|24322.8|24307.8|158
1654612500000|2022-06-07 14:35:00|24330.3|24315.3|24357.8|24342.8|24365.3|24350.3|24322.8|24307.8|213
1654612800000|2022-06-07 14:40:00|24362.8|24347.8|24362.8|24347.8|24372.8|24357.8|24352.8|24337.8|136
1654613100000|2022-06-07 14:45:00|24365.3|24350.3|24370.3|24355.3|24372.8|24357.8|24357.8|24342.8|78
1654613400000|2022-06-07 14:50:00|24372.8|24357.8|24360.3|24345.3|24372.8|24357.8|24352.8|24337.8|147
1654613700000|2022-06-07 14:55:00|24357.8|24342.8|24332.8|24317.8|24357.8|24342.8|24332.8|24317.8|235
1654614000000|2022-06-07 15:00:00|24335.3|24320.3|24337.8|24322.8|24352.8|24337.8|24332.8|24317.8|139
1654614300000|2022-06-07 15:05:00|24335.3|24320.3|24347.8|24332.8|24352.8|24337.8|24327.8|24312.8|92
1654614600000|2022-06-07 15:10:00|24350.3|24335.3|24357.8|24342.8|24362.8|24347.8|24342.8|24327.8|73
1654614900000|2022-06-07 15:15:00|24352.8|24337.8|24342.8|24327.8|24357.8|24342.8|24337.8|24322.8|142
1654615200000|2022-06-07 15:20:00|24340.3|24325.3|24337.8|24322.8|24347.8|24332.8|24327.8|24312.8|200
1654615500000|2022-06-07 15:25:00|24332.8|24317.8|24337.8|24322.8|24342.8|24327.8|24327.8|24312.8|256
1654615800000|2022-06-07 15:30:00|24332.8|24317.8|24372.8|24357.8|24372.8|24357.8|24332.8|24317.8|621
1654616100000|2022-06-07 15:35:00|24377.8|24362.8|24377.8|24362.8|24382.8|24367.8|24357.8|24342.8|471
1654616400000|2022-06-07 15:40:00|24380.3|24365.3|24360.3|24345.3|24382.8|24367.8|24357.8|24342.8|49
1654616700000|2022-06-07 15:45:00|24362.8|24347.8|24347.8|24332.8|24377.8|24362.8|24347.8|24332.8|66
1654617000000|2022-06-07 15:50:00|24350.3|24330.3|24345.3|24325.3|24365.3|24345.3|24345.3|24325.3|34
1654617300000|2022-06-07 15:55:00|24340.3|24320.3|24370.3|24350.3|24375.3|24350.3|24340.3|24320.3|43
1654617600000|2022-06-07 16:00:00|24375.3|24345.3|24360.3|24340.3|24380.3|24360.3|24360.3|24340.3|17
1654617900000|2022-06-07 16:05:00|24355.3|24335.3|24350.3|24330.3|24360.3|24340.3|24340.3|24320.3|28
1654618200000|2022-06-07 16:10:00|24355.3|24335.3|24355.3|24335.3|24355.3|24335.3|24345.3|24320.3|21
1654618500000|2022-06-07 16:15:00|24350.3|24330.3|24340.3|24320.3|24350.3|24335.3|24330.3|24310.3|28
1654618800000|2022-06-07 16:20:00|24335.3|24315.3|24335.3|24315.3|24345.3|24320.3|24330.3|24310.3|8
1654619100000|2022-06-07 16:25:00|24340.3|24320.3|24345.3|24325.3|24350.3|24330.3|24340.3|24315.3|12
1654619400000|2022-06-07 16:30:00|24340.3|24320.3|24355.3|24335.3|24360.3|24335.3|24335.3|24315.3|14
1654619700000|2022-06-07 16:35:00|24350.3|24330.3|24370.3|24350.3|24370.3|24350.3|24350.3|24330.3|7
1654620000000|2022-06-07 16:40:00|24375.3|24355.3|24375.3|24355.3|24390.3|24365.3|24370.3|24355.3|21
1654620300000|2022-06-07 16:45:00|24380.3|24360.3|24390.3|24365.3|24390.3|24370.3|24380.3|24355.3|7
1654620600000|2022-06-07 16:50:00|24385.3|24370.3|24390.3|24370.3|24390.3|24370.3|24375.3|24355.3|5
1654620900000|2022-06-07 16:55:00|24395.3|24375.3|24395.3|24370.3|24395.3|24375.3|24385.3|24365.3|18
1654621200000|2022-06-07 17:00:00|24390.3|24375.3|24405.3|24385.3|24405.3|24385.3|24385.3|24365.3|33
1654621500000|2022-06-07 17:05:00|24410.3|24380.3|24410.3|24390.3|24410.3|24390.3|24395.3|24375.3|8
1654621800000|2022-06-07 17:10:00|24415.3|24395.3|24415.3|24390.3|24420.3|24395.3|24405.3|24385.3|10
1654622100000|2022-06-07 17:15:00|24410.3|24395.3|24415.3|24390.3|24420.3|24400.3|24410.3|24390.3|16
1654622400000|2022-06-07 17:20:00|24410.3|24385.3|24415.3|24390.3|24420.3|24400.3|24405.3|24385.3|22
1654622700000|2022-06-07 17:25:00|24410.3|24395.3|24410.3|24390.3|24420.3|24395.3|24405.3|24385.3|14
1654623000000|2022-06-07 17:30:00|24415.3|24395.3|24405.3|24385.3|24415.3|24395.3|24400.3|24380.3|36
1654623300000|2022-06-07 17:35:00|24410.3|24380.3|24415.3|24390.3|24415.3|24390.3|24400.3|24375.3|29
1654623600000|2022-06-07 17:40:00|24420.3|24395.3|24415.3|24395.3|24420.3|24400.3|24410.3|24385.3|22
1654623900000|2022-06-07 17:45:00|24420.3|24400.3|24415.3|24395.3|24425.3|24405.3|24405.3|24385.3|31
1654624200000|2022-06-07 17:50:00|24410.3|24390.3|24410.3|24390.3|24420.3|24400.3|24410.3|24390.3|3
1654624500000|2022-06-07 17:55:00|24405.3|24385.3|24405.3|24385.3|24415.3|24390.3|24405.3|24385.3|7
1654624800000|2022-06-07 18:00:00|24410.3|24380.3|24415.3|24390.3|24415.3|24395.3|24400.3|24380.3|13
1654625100000|2022-06-07 18:05:00|24410.3|24395.3|24435.3|24415.3|24435.3|24415.3|24410.3|24390.3|25
1654625400000|2022-06-07 18:10:00|24440.3|24420.3|24445.3|24425.3|24445.3|24425.3|24430.3|24410.3|27
1654625700000|2022-06-07 18:15:00|24450.3|24430.3|24440.3|24420.3|24450.3|24430.3|24440.3|24415.3|49
1654626000000|2022-06-07 18:20:00|24445.3|24415.3|24440.3|24420.3|24445.3|24425.3|24440.3|24415.3|7
1654626300000|2022-06-07 18:25:00|24435.3|24415.3|24440.3|24425.3|24450.3|24425.3|24435.3|24415.3|15
1654626600000|2022-06-07 18:30:00|24442.8|24427.8|24447.8|24432.8|24455.3|24440.3|24437.8|24422.8|46
1654626900000|2022-06-07 18:35:00|24452.8|24437.8|24442.8|24427.8|24452.8|24437.8|24440.3|24425.3|12
1654627200000|2022-06-07 18:40:00|24445.3|24430.3|24417.8|24402.8|24445.3|24430.3|24407.8|24392.8|62
1654627500000|2022-06-07 18:45:00|24422.8|24407.8|24407.8|24392.8|24427.8|24412.8|24402.8|24387.8|25
1654627800000|2022-06-07 18:50:00|24410.3|24395.3|24417.8|24402.8|24417.8|24402.8|24405.3|24390.3|8
1654628100000|2022-06-07 18:55:00|24415.3|24400.3|24425.3|24410.3|24427.8|24412.8|24410.3|24395.3|9
1654628400000|2022-06-07 19:00:00|24422.8|24407.8|24432.8|24417.8|24437.8|24422.8|24417.8|24402.8|18
1654628700000|2022-06-07 19:05:00|24427.8|24412.8|24440.3|24425.3|24452.8|24437.8|24427.8|24412.8|21
1654629000000|2022-06-07 19:10:00|24437.8|24422.8|24435.3|24420.3|24447.8|24432.8|24430.3|24415.3|11
1654629300000|2022-06-07 19:15:00|24437.8|24422.8|24450.3|24435.3|24452.8|24437.8|24435.3|24420.3|18
1654629600000|2022-06-07 19:20:00|24447.8|24432.8|24452.8|24437.8|24457.8|24442.8|24445.3|24430.3|9
1654629900000|2022-06-07 19:25:00|24450.3|24435.3|24457.8|24442.8|24462.8|24447.8|24447.8|24432.8|22
1654630200000|2022-06-07 19:30:00|24455.3|24440.3|24460.3|24445.3|24462.8|24447.8|24450.3|24435.3|15
1654630500000|2022-06-07 19:35:00|24462.8|24447.8|24475.3|24460.3|24475.3|24460.3|24457.8|24442.8|27
1654630800000|2022-06-07 19:40:00|24477.8|24462.8|24477.8|24462.8|24480.3|24465.3|24472.8|24457.8|19
1654631100000|2022-06-07 19:45:00|24480.3|24465.3|24482.8|24467.8|24487.8|24472.8|24477.8|24462.8|48
1654631400000|2022-06-07 19:50:00|24477.8|24462.8|24477.8|24462.8|24487.8|24472.8|24472.8|24457.8|31
1654631700000|2022-06-07 19:55:00|24475.3|24460.3|24462.8|24447.8|24477.8|24462.8|24457.8|24442.8|65
1654632000000|2022-06-07 20:00:00|24468.8|24428.8|24447.9|24407.9|24473.7|24433.7|24438.9|24398.9|0
1654632300000|2022-06-07 20:05:00|24448.5|24408.5|24454.3|24414.3|24458.2|24418.2|24445.3|24405.3|0
1654632600000|2022-06-07 20:10:00|24453|24413|24453|24413|24456.9|24416.9|24453|24413|0
1654632900000|2022-06-07 20:15:00|24453.1|24413.1|24445.3|24405.3|24454.3|24414.3|24442.7|24402.7|0
1654633200000|2022-06-07 20:20:00|24446|24406|24445.3|24405.3|24454.3|24414.3|24441.5|24401.5|0
1654633500000|2022-06-07 20:25:00|24444|24404|24436.1|24396.1|24446.6|24406.6|24435.5|24395.5|0
1654633800000|2022-06-07 20:30:00|24436.2|24396.2|24438.7|24398.7|24438.7|24398.7|24431|24391|0
1654634100000|2022-06-07 20:35:00|24438.6|24398.6|24436.8|24396.8|24440|24400|24434.8|24394.8|0
1654634400000|2022-06-07 20:40:00|24436.7|24396.7|24431|24391|24441.9|24401.9|24428.4|24388.4|0
1654634700000|2022-06-07 20:45:00|24430.9|24390.9|24431|24391|24436.1|24396.1|24429.7|24389.7|0
1654635000000|2022-06-07 20:50:00|24430.9|24390.9|24429.7|24389.7|24432.3|24392.3|24423.3|24383.3|0
1654635300000|2022-06-07 20:55:00|24429.6|24389.6|24427.8|24387.8|24432.3|24392.3|24425.8|24385.8|0
1654635600000|2022-06-07 21:00:00|24428.4|24388.4|24427.1|24387.1|24428.4|24388.4|24425.2|24385.2|0
1654635900000|2022-06-07 21:05:00|24427.8|24387.8|24427.1|24387.1|24428.4|24388.4|24427.1|24387.1|0
1654636200000|2022-06-07 21:10:00|24427.8|24387.8|24428.4|24388.4|24428.4|24388.4|24427.8|24387.8|0
1654636500000|2022-06-07 21:15:00|24427.1|24387.1|24429.1|24389.1|24429.7|24389.7|24427.1|24387.1|0
1654636800000|2022-06-07 21:20:00|24429|24389|24430.3|24390.3|24430.3|24390.3|24428.4|24388.4|0
1654637100000|2022-06-07 21:25:00|24428.4|24388.4|24429.7|24389.7|24429.7|24389.7|24425.8|24385.8|0
1654637400000|2022-06-07 21:30:00|24430.3|24390.3|24433.5|24393.5|24434.2|24394.2|24430.3|24390.3|0
1654637700000|2022-06-07 21:35:00|24433.6|24393.6|24436.1|24396.1|24438|24398|24433.6|24393.6|0
1654638000000|2022-06-07 21:40:00|24435.5|24395.5|24433.5|24393.5|24435.5|24395.5|24432.3|24392.3|0
1654638300000|2022-06-07 21:45:00|24433.6|24393.6|24433.6|24393.6|24433.6|24393.6|24432.9|24392.9|0
1654638600000|2022-06-07 21:50:00|24433.5|24393.5|24434.8|24394.8|24434.8|24394.8|24432.9|24392.9|0
1654638900000|2022-06-07 21:55:00|24435.5|24395.5|24435.5|24395.5|24435.5|24395.5|24434.2|24394.2|0
1654639200000|2022-06-07 22:00:00|24435.3|24395.3|24445.1|24405.1|24449.6|24409.6|24426.5|24386.5|0
1654639500000|2022-06-07 22:05:00|24445.7|24405.7|24438.7|24398.7|24445.7|24405.7|24433.5|24393.5|0
1654639800000|2022-06-07 22:10:00|24439.3|24399.3|24452.2|24412.2|24457.3|24417.3|24438.7|24398.7|0
1654640100000|2022-06-07 22:15:00|24453.4|24413.4|24448.3|24408.3|24454.7|24414.7|24444.4|24404.4|0
1654640400000|2022-06-07 22:20:00|24448.9|24408.9|24445.7|24405.7|24448.9|24408.9|24438.7|24398.7|0
1654640700000|2022-06-07 22:25:00|24445.8|24405.8|24444.4|24404.4|24450.9|24410.9|24438.7|24398.7|0
1654641000000|2022-06-07 22:30:00|24444.5|24404.5|24440|24400|24445.7|24405.7|24438.7|24398.7|0
1654641300000|2022-06-07 22:35:00|24441.9|24401.9|24434.8|24394.8|24443.2|24403.2|24432.3|24392.3|0
1654641600000|2022-06-07 22:40:00|24434.9|24394.9|24441.9|24401.9|24443.2|24403.2|24434.8|24394.8|0
1654641900000|2022-06-07 22:45:00|24443.2|24403.2|24433.5|24393.5|24444.4|24404.4|24432.3|24392.3|0
1654642200000|2022-06-07 22:50:00|24432.9|24392.9|24438.7|24398.7|24440|24400|24431|24391|0
1654642500000|2022-06-07 22:55:00|24440|24400|24438.7|24398.7|24440|24400|24434.8|24394.8|0
1654642800000|2022-06-07 23:00:00|24439.3|24399.3|24443.2|24403.2|24443.2|24403.2|24438.7|24398.7|0
1654643100000|2022-06-07 23:05:00|24444.4|24404.4|24443.2|24403.2|24445.7|24405.7|24441.9|24401.9|0
1654643400000|2022-06-07 23:10:00|24444.4|24404.4|24438.7|24398.7|24444.4|24404.4|24438.7|24398.7|0
1654643700000|2022-06-07 23:15:00|24440|24400|24444.4|24404.4|24445.7|24405.7|24440|24400|0
1654644000000|2022-06-07 23:20:00|24443.2|24403.2|24444.4|24404.4|24445.7|24405.7|24440|24400|0
1654644300000|2022-06-07 23:25:00|24444.5|24404.5|24444.4|24404.4|24450.9|24410.9|24444.4|24404.4|0
1654644600000|2022-06-07 23:30:00|24444.5|24404.5|24429.7|24389.7|24447|24407|24429.7|24389.7|0
1654644900000|2022-06-07 23:35:00|24429.6|24389.6|24428.4|24388.4|24436.1|24396.1|24427.1|24387.1|0
1654645200000|2022-06-07 23:40:00|24427.1|24387.1|24414.9|24374.9|24429.7|24389.7|24411.1|24371.1|0
1654645500000|2022-06-07 23:45:00|24415|24375|24407.2|24367.2|24418.8|24378.8|24406|24366|0
1654645800000|2022-06-07 23:50:00|24406|24366|24409.8|24369.8|24414.3|24374.3|24404.7|24364.7|0
1654646100000|2022-06-07 23:55:00|24409.2|24369.2|24409.8|24369.8|24413.7|24373.7|24407.2|24367.2|0
1654646400000|2022-06-08 00:00:00|24408.5|24368.5|24413.7|24373.7|24424.6|24384.6|24402.1|24362.1|0
1654646700000|2022-06-08 00:05:00|24414.3|24374.3|24414.3|24374.3|24414.9|24374.9|24404.7|24364.7|0
1654647000000|2022-06-08 00:10:00|24414.9|24374.9|24438.2|24398.2|24440.8|24400.8|24412.4|24372.4|0
1654647300000|2022-06-08 00:15:00|24438.3|24398.3|24427.4|24387.4|24461.9|24421.9|24424.2|24384.2|0
1654647600000|2022-06-08 00:20:00|24427.3|24387.3|24433.4|24393.4|24442.9|24402.9|24411.4|24371.4|0
1654647900000|2022-06-08 00:25:00|24436.5|24396.5|24436.7|24396.7|24439.8|24399.8|24430.3|24390.3|0
1654648200000|2022-06-08 00:30:00|24436.8|24396.8|24449.4|24409.4|24455.7|24415.7|24436.7|24396.7|0
1654648500000|2022-06-08 00:35:00|24449.5|24409.5|24468.6|24428.6|24474.9|24434.9|24449.4|24409.4|0
1654648800000|2022-06-08 00:40:00|24468.7|24428.7|24468.6|24428.6|24481.3|24441.3|24468.6|24428.6|0
1654649100000|2022-06-08 00:45:00|24471.7|24431.7|24468.4|24428.4|24481.2|24441.2|24462.2|24422.2|0
1654649400000|2022-06-08 00:50:00|24462.2|24422.2|24474.9|24434.9|24474.9|24434.9|24462.2|24422.2|0
1654649700000|2022-06-08 00:55:00|24481.1|24441.1|24474.8|24434.8|24481.1|24441.1|24465.4|24425.4|0
1654650000000|2022-06-08 01:00:00|24474.9|24434.9|24481|24441|24484.3|24444.3|24474.8|24434.8|0
1654650300000|2022-06-08 01:05:00|24477.9|24437.9|24481|24441|24481.1|24441.1|24474.7|24434.7|0
1654650600000|2022-06-08 01:10:00|24474.8|24434.8|24481.1|24441.1|24481.1|24441.1|24474.7|24434.7|0
1654650900000|2022-06-08 01:15:00|24481.2|24441.2|24495.1|24455.1|24501.5|24461.5|24481.1|24441.1|0
1654651200000|2022-06-08 01:20:00|24495.2|24455.2|24476.1|24436.1|24498.3|24458.3|24476|24436|0
1654651500000|2022-06-08 01:25:00|24479.2|24439.2|24476|24436|24482.3|24442.3|24463.4|24423.4|0
1654651800000|2022-06-08 01:30:00|24476.1|24436.1|24482.5|24442.5|24495.2|24455.2|24469.7|24429.7|0
1654652100000|2022-06-08 01:35:00|24482.6|24442.6|24482.4|24442.4|24495.2|24455.2|24479.3|24439.3|0
1654652400000|2022-06-08 01:40:00|24482.5|24442.5|24485.7|24445.7|24488.8|24448.8|24476.1|24436.1|0
1654652700000|2022-06-08 01:45:00|24488.8|24448.8|24476|24436|24492|24452|24463.2|24423.2|0
1654653000000|2022-06-08 01:50:00|24479|24439|24488.6|24448.6|24488.7|24448.7|24476|24436|0
1654653300000|2022-06-08 01:55:00|24488.7|24448.7|24488.6|24448.6|24495|24455|24485.4|24445.4|0
1654653600000|2022-06-08 02:00:00|24488.7|24448.7|24494.9|24454.9|24495|24455|24488.6|24448.6|0
1654653900000|2022-06-08 02:05:00|24495|24455|24495.2|24455.2|24501.5|24461.5|24488.8|24448.8|0
1654654200000|2022-06-08 02:10:00|24495.1|24455.1|24495.1|24455.1|24501.5|24461.5|24488.8|24448.8|0
1654654500000|2022-06-08 02:15:00|24501.3|24461.3|24501.3|24461.3|24501.4|24461.4|24501.1|24461.1|0
1654654800000|2022-06-08 02:20:00|24507.5|24467.5|24501.1|24461.1|24507.5|24467.5|24501|24461|0
1654655100000|2022-06-08 02:25:00|24501.2|24461.2|24501.2|24461.2|24504.3|24464.3|24501.1|24461.1|0
1654655400000|2022-06-08 02:30:00|24501.3|24461.3|24507.4|24467.4|24507.4|24467.4|24501|24461|0
1654655700000|2022-06-08 02:35:00|24501.2|24461.2|24507.6|24467.6|24507.7|24467.7|24501.2|24461.2|0
1654656000000|2022-06-08 02:40:00|24507.7|24467.7|24501.2|24461.2|24507.7|24467.7|24495|24455|0
1654656300000|2022-06-08 02:45:00|24500.8|24460.8|24482.8|24442.8|24500.8|24460.8|24476.5|24436.5|0
1654656600000|2022-06-08 02:50:00|24485.2|24445.2|24485.9|24445.9|24489.2|24449.2|24482.8|24442.8|0
1654656900000|2022-06-08 02:55:00|24484.7|24444.7|24470.1|24430.1|24489.1|24449.1|24470|24430|0
1654657200000|2022-06-08 03:00:00|24469.2|24429.2|24475.6|24435.6|24475.7|24435.7|24469.2|24429.2|0
1654657500000|2022-06-08 03:05:00|24472.5|24432.5|24462.7|24422.7|24475.7|24435.7|24462.7|24422.7|0
1654657800000|2022-06-08 03:10:00|24462.6|24422.6|24456.3|24416.3|24462.8|24422.8|24450|24410|0
1654658100000|2022-06-08 03:15:00|24456.2|24416.2|24430.6|24390.6|24456.4|24416.4|24430.5|24390.5|0
1654658400000|2022-06-08 03:20:00|24430.7|24390.7|24449.5|24409.5|24449.6|24409.6|24430.5|24390.5|0
1654658700000|2022-06-08 03:25:00|24449.4|24409.4|24449.6|24409.6|24449.6|24409.6|24430.6|24390.6|0
1654659000000|2022-06-08 03:30:00|24449.5|24409.5|24443.1|24403.1|24456|24416|24443|24403|0
1654659300000|2022-06-08 03:35:00|24443.2|24403.2|24449.4|24409.4|24455.8|24415.8|24443.1|24403.1|0
1654659600000|2022-06-08 03:40:00|24449.3|24409.3|24443|24403|24449.4|24409.4|24436.7|24396.7|0
1654659900000|2022-06-08 03:45:00|24442.9|24402.9|24449.6|24409.6|24455.9|24415.9|24439.8|24399.8|0
1654660200000|2022-06-08 03:50:00|24449.5|24409.5|24448.9|24408.9|24449.5|24409.5|24442.6|24402.6|0
1654660500000|2022-06-08 03:55:00|24445.8|24405.8|24448.9|24408.9|24452.1|24412.1|24442.6|24402.6|0
1654660800000|2022-06-08 04:00:00|24448.8|24408.8|24448.8|24408.8|24448.9|24408.9|24442.5|24402.5|0
1654661100000|2022-06-08 04:05:00|24448.7|24408.7|24442.5|24402.5|24448.9|24408.9|24442.5|24402.5|0
1654661400000|2022-06-08 04:10:00|24442.6|24402.6|24442.6|24402.6|24448.8|24408.8|24442.5|24402.5|0
1654661700000|2022-06-08 04:15:00|24442.7|24402.7|24448.9|24408.9|24455.4|24415.4|24442.6|24402.6|0
1654662000000|2022-06-08 04:20:00|24449|24409|24455.4|24415.4|24461.7|24421.7|24448.9|24408.9|0
1654662300000|2022-06-08 04:25:00|24455.5|24415.5|24461.6|24421.6|24461.7|24421.7|24455.2|24415.2|0
1654662600000|2022-06-08 04:30:00|24461.7|24421.7|24455.4|24415.4|24461.7|24421.7|24455.2|24415.2|0
1654662900000|2022-06-08 04:35:00|24455.3|24415.3|24455.2|24415.2|24455.4|24415.4|24449|24409|0
1654663200000|2022-06-08 04:40:00|24455.3|24415.3|24455.3|24415.3|24461.5|24421.5|24455.2|24415.2|0
1654663500000|2022-06-08 04:45:00|24461.5|24421.5|24455.3|24415.3|24461.5|24421.5|24455.2|24415.2|0
1654663800000|2022-06-08 04:50:00|24455.2|24415.2|24436.1|24396.1|24455.2|24415.2|24436|24396|0
1654664100000|2022-06-08 04:55:00|24436.2|24396.2|24423.4|24383.4|24436.2|24396.2|24417.2|24377.2|0
1654664400000|2022-06-08 05:00:00|24420.3|24380.3|24436.3|24396.3|24436.3|24396.3|24417.2|24377.2|0
1654664700000|2022-06-08 05:05:00|24436.4|24396.4|24455.4|24415.4|24455.4|24415.4|24436.4|24396.4|0
1654665000000|2022-06-08 05:10:00|24455.5|24415.5|24452.5|24412.5|24461.8|24421.8|24452.5|24412.5|0
1654665300000|2022-06-08 05:15:00|24455.6|24415.6|24442.9|24402.9|24455.7|24415.7|24442.8|24402.8|0
1654665600000|2022-06-08 05:20:00|24442.8|24402.8|24436.6|24396.6|24452.5|24412.5|24430.4|24390.4|0
1654665900000|2022-06-08 05:25:00|24436.5|24396.5|24433.5|24393.5|24436.7|24396.7|24423.9|24383.9|0
1654666200000|2022-06-08 05:30:00|24436.6|24396.6|24459|24419|24462.1|24422.1|24430.3|24390.3|0
1654666500000|2022-06-08 05:35:00|24458.9|24418.9|24468.1|24428.1|24468.1|24428.1|24449.3|24409.3|0
1654666800000|2022-06-08 05:40:00|24468.2|24428.2|24471.3|24431.3|24477.9|24437.9|24468.1|24428.1|0
1654667100000|2022-06-08 05:45:00|24474.4|24434.4|24475|24435|24478.2|24438.2|24468.1|24428.1|0
1654667400000|2022-06-08 05:50:00|24468.8|24428.8|24468.8|24428.8|24475.1|24435.1|24465.6|24425.6|0
1654667700000|2022-06-08 05:55:00|24465.7|24425.7|24478.1|24438.1|24481.3|24441.3|24462.2|24422.2|0
1654668000000|2022-06-08 06:00:00|24481.2|24441.2|24460.3|24445.3|24482.8|24467.8|24452.8|24422.4|30
1654668300000|2022-06-08 06:05:00|24457.8|24442.8|24462.8|24447.8|24465.3|24450.3|24440.3|24425.3|36
1654668600000|2022-06-08 06:10:00|24460.3|24445.3|24432.8|24417.8|24460.3|24445.3|24432.8|24417.8|46
1654668900000|2022-06-08 06:15:00|24435.3|24420.3|24437.8|24422.8|24442.8|24427.8|24427.8|24412.8|19
1654669200000|2022-06-08 06:20:00|24435.3|24420.3|24462.8|24447.8|24467.8|24452.8|24432.8|24417.8|30
1654669500000|2022-06-08 06:25:00|24460.3|24445.3|24457.8|24442.8|24470.3|24455.3|24455.3|24440.3|24
1654669800000|2022-06-08 06:30:00|24462.8|24447.8|24482.8|24467.8|24482.8|24467.8|24462.8|24447.8|24
1654670100000|2022-06-08 06:35:00|24477.8|24462.8|24462.8|24447.8|24477.8|24462.8|24462.8|24447.8|10
1654670400000|2022-06-08 06:40:00|24460.3|24445.3|24450.3|24435.3|24465.3|24450.3|24447.8|24432.8|35
1654670700000|2022-06-08 06:45:00|24452.8|24437.8|24452.8|24437.8|24460.3|24445.3|24447.8|24432.8|29
1654671000000|2022-06-08 06:50:00|24455.3|24440.3|24445.3|24430.3|24455.3|24440.3|24445.3|24430.3|8
1654671300000|2022-06-08 06:55:00|24442.8|24427.8|24460.3|24445.3|24460.3|24445.3|24432.8|24417.8|67
1654671600000|2022-06-08 07:00:00|24450.3|24435.3|24422.8|24407.8|24450.3|24435.3|24410.3|24395.3|591
1654671900000|2022-06-08 07:05:00|24417.8|24402.8|24345.3|24330.3|24420.3|24405.3|24332.8|24317.8|437
1654672200000|2022-06-08 07:10:00|24347.8|24332.8|24337.8|24322.8|24352.8|24337.8|24287.8|24272.8|384
1654672500000|2022-06-08 07:15:00|24332.8|24317.8|24347.8|24332.8|24365.3|24350.3|24327.8|24312.8|174
1654672800000|2022-06-08 07:20:00|24345.3|24330.3|24305.3|24290.3|24345.3|24330.3|24297.8|24282.8|236
1654673100000|2022-06-08 07:25:00|24307.8|24292.8|24292.8|24277.8|24317.8|24302.8|24282.8|24267.8|161
1654673400000|2022-06-08 07:30:00|24290.3|24275.3|24285.3|24270.3|24297.8|24282.8|24277.8|24262.8|199
1654673700000|2022-06-08 07:35:00|24282.8|24267.8|24292.8|24277.8|24292.8|24277.8|24255.3|24240.3|140
1654674000000|2022-06-08 07:40:00|24294.6|24279.6|24297.1|24282.1|24319.6|24304.6|24294.6|24279.6|177
1654674300000|2022-06-08 07:45:00|24299.6|24284.6|24282.1|24267.1|24299.6|24284.6|24279.6|24264.6|150
1654674600000|2022-06-08 07:50:00|24284.6|24269.6|24282.1|24267.1|24304.6|24289.6|24274.6|24259.6|129
1654674900000|2022-06-08 07:55:00|24284.6|24269.6|24257.1|24242.1|24289.6|24274.6|24254.6|24239.6|113
1654675200000|2022-06-08 08:00:00|24254.6|24239.6|24264.6|24249.6|24269.6|24254.6|24244.6|24229.6|113
1654675500000|2022-06-08 08:05:00|24269.6|24254.6|24279.6|24264.6|24282.1|24267.1|24244.6|24229.6|182
1654675800000|2022-06-08 08:10:00|24282.1|24267.1|24284.6|24269.6|24299.6|24284.6|24269.6|24254.6|105
1654676100000|2022-06-08 08:15:00|24279.6|24264.6|24257.1|24242.1|24284.6|24269.6|24244.6|24229.6|86
1654676400000|2022-06-08 08:20:00|24254.6|24239.6|24289.6|24274.6|24299.6|24284.6|24249.6|24234.6|108
1654676700000|2022-06-08 08:25:00|24292.1|24277.1|24299.6|24284.6|24299.6|24284.6|24274.6|24259.6|99
1654677000000|2022-06-08 08:30:00|24294.6|24279.6|24329.6|24314.6|24332.1|24317.1|24294.6|24279.6|196
1654677300000|2022-06-08 08:35:00|24334.6|24319.6|24349.6|24334.6|24359.6|24344.6|24329.6|24314.6|151
1654677600000|2022-06-08 08:40:00|24344.6|24329.6|24349.6|24334.6|24359.6|24344.6|24339.6|24324.6|86
1654677900000|2022-06-08 08:45:00|24344.6|24329.6|24364.6|24349.6|24364.6|24349.6|24344.6|24329.6|92
1654678200000|2022-06-08 08:50:00|24369.6|24354.6|24369.6|24354.6|24369.6|24354.6|24349.6|24334.6|73
1654678500000|2022-06-08 08:55:00|24372.1|24357.1|24374.6|24359.6|24379.6|24364.6|24354.6|24339.6|110
1654678800000|2022-06-08 09:00:00|24372.1|24357.1|24339.6|24324.6|24374.6|24359.6|24339.6|24324.6|118
1654679100000|2022-06-08 09:05:00|24344.6|24329.6|24302.1|24287.1|24344.6|24329.6|24299.6|24284.6|145
1654679400000|2022-06-08 09:10:00|24304.6|24289.6|24342.1|24327.1|24354.6|24339.6|24294.6|24279.6|154
1654679700000|2022-06-08 09:15:00|24344.6|24329.6|24349.6|24334.6|24352.1|24337.1|24324.6|24309.6|55
1654680000000|2022-06-08 09:20:00|24354.6|24339.6|24344.6|24329.6|24364.6|24349.6|24344.6|24329.6|54
1654680300000|2022-06-08 09:25:00|24349.6|24334.6|24344.6|24329.6|24364.6|24349.6|24344.6|24329.6|48
1654680600000|2022-06-08 09:30:00|24342.1|24327.1|24349.6|24334.6|24359.6|24344.6|24339.6|24324.6|41
1654680900000|2022-06-08 09:35:00|24344.6|24329.6|24339.6|24324.6|24354.6|24339.6|24334.6|24319.6|39
1654681200000|2022-06-08 09:40:00|24334.6|24319.6|24344.6|24329.6|24359.6|24344.6|24329.6|24314.6|122
1654681500000|2022-06-08 09:45:00|24347.1|24332.1|24354.6|24339.6|24359.6|24344.6|24344.6|24329.6|36
1654681800000|2022-06-08 09:50:00|24359.6|24344.6|24354.6|24339.6|24374.6|24359.6|24354.6|24339.6|99
1654682100000|2022-06-08 09:55:00|24357.1|24342.1|24339.6|24324.6|24364.6|24349.6|24339.6|24324.6|74
1654682400000|2022-06-08 10:00:00|24344.6|24329.6|24319.6|24304.6|24344.6|24329.6|24309.6|24294.6|109
1654682700000|2022-06-08 10:05:00|24314.6|24299.6|24304.6|24289.6|24314.6|24299.6|24284.6|24269.6|143
1654683000000|2022-06-08 10:10:00|24299.6|24284.6|24289.6|24274.6|24304.6|24289.6|24287.1|24272.1|87
1654683300000|2022-06-08 10:15:00|24284.6|24269.6|24284.6|24269.6|24294.6|24279.6|24279.6|24264.6|63
1654683600000|2022-06-08 10:20:00|24287.1|24272.1|24294.6|24279.6|24299.6|24284.6|24284.6|24269.6|55
1654683900000|2022-06-08 10:25:00|24297.1|24282.1|24292.1|24277.1|24299.6|24284.6|24279.6|24264.6|59
1654684200000|2022-06-08 10:30:00|24289.6|24274.6|24279.6|24264.6|24297.1|24282.1|24269.6|24254.6|131
1654684500000|2022-06-08 10:35:00|24274.6|24259.6|24284.6|24269.6|24289.6|24274.6|24269.6|24254.6|69
1654684800000|2022-06-08 10:40:00|24289.6|24274.6|24282.1|24267.1|24294.6|24279.6|24274.6|24259.6|32
1654685100000|2022-06-08 10:45:00|24279.6|24264.6|24284.6|24269.6|24284.6|24269.6|24269.6|24254.6|70
1654685400000|2022-06-08 10:50:00|24287.1|24272.1|24304.6|24289.6|24304.6|24289.6|24274.6|24259.6|51
1654685700000|2022-06-08 10:55:00|24299.6|24284.6|24279.6|24264.6|24304.6|24289.6|24279.6|24264.6|30
1654686000000|2022-06-08 11:00:00|24274.6|24259.6|24272.1|24257.1|24279.6|24264.6|24254.6|24239.6|90
1654686300000|2022-06-08 11:05:00|24274.6|24259.6|24264.6|24249.6|24279.6|24264.6|24259.6|24244.6|89
1654686600000|2022-06-08 11:10:00|24259.6|24244.6|24304.6|24289.6|24304.6|24289.6|24259.6|24244.6|107
1654686900000|2022-06-08 11:15:00|24302.1|24287.1|24299.6|24284.6|24309.6|24294.6|24289.6|24274.6|50
1654687200000|2022-06-08 11:20:00|24304.6|24289.6|24289.6|24274.6|24309.6|24294.6|24284.6|24269.6|52
1654687500000|2022-06-08 11:25:00|24292.1|24277.1|24289.6|24274.6|24297.1|24282.1|24279.6|24264.6|86
1654687800000|2022-06-08 11:30:00|24294.6|24279.6|24289.6|24274.6|24299.6|24284.6|24284.6|24269.6|80
1654688100000|2022-06-08 11:35:00|24287.1|24272.1|24289.6|24274.6|24294.6|24279.6|24282.1|24267.1|34
1654688400000|2022-06-08 11:40:00|24284.4|24269.4|24254.4|24239.4|24284.4|24269.4|24254.4|24239.4|173
1654688700000|2022-06-08 11:45:00|24256.9|24241.9|24254.4|24239.4|24269.4|24254.4|24254.4|24239.4|63
1654689000000|2022-06-08 11:50:00|24249.4|24234.4|24244.4|24229.4|24251.9|24236.9|24239.4|24224.4|115
1654689300000|2022-06-08 11:55:00|24249.4|24234.4|24259.4|24244.4|24264.4|24249.4|24244.4|24229.4|57
1654689600000|2022-06-08 12:00:00|24256.9|24241.9|24249.4|24234.4|24259.4|24244.4|24244.4|24229.4|55
1654689900000|2022-06-08 12:05:00|24254.4|24239.4|24246.9|24231.9|24259.4|24244.4|24244.4|24229.4|44
1654690200000|2022-06-08 12:10:00|24244.4|24229.4|24264.4|24249.4|24264.4|24249.4|24244.4|24229.4|55
1654690500000|2022-06-08 12:15:00|24261.9|24246.9|24274.4|24259.4|24274.4|24259.4|24249.4|24234.4|54
1654690800000|2022-06-08 12:20:00|24269.4|24254.4|24239.4|24224.4|24274.4|24259.4|24239.4|24224.4|70
1654691100000|2022-06-08 12:25:00|24244.4|24229.4|24244.4|24229.4|24254.4|24239.4|24234.4|24219.4|98
1654691400000|2022-06-08 12:30:00|24241.9|24226.9|24199.4|24184.4|24244.4|24229.4|24189.4|24174.4|250
1654691700000|2022-06-08 12:35:00|24194.4|24179.4|24224.4|24209.4|24226.9|24211.9|24194.4|24179.4|90
1654692000000|2022-06-08 12:40:00|24221.9|24206.9|24229.4|24214.4|24234.4|24219.4|24204.4|24189.4|60
1654692300000|2022-06-08 12:45:00|24226.9|24211.9|24224.4|24209.4|24231.9|24216.9|24219.4|24204.4|30
1654692600000|2022-06-08 12:50:00|24219.4|24204.4|24189.4|24174.4|24229.4|24214.4|24184.4|24169.4|69
1654692900000|2022-06-08 12:55:00|24194.4|24179.4|24199.4|24184.4|24214.4|24199.4|24189.4|24174.4|49
1654693200000|2022-06-08 13:00:00|24201.9|24186.9|24179.4|24164.4|24201.9|24186.9|24169.4|24154.4|136
1654693500000|2022-06-08 13:05:00|24176.9|24161.9|24194.4|24179.4|24204.4|24189.4|24174.4|24159.4|91
1654693800000|2022-06-08 13:10:00|24191.9|24176.9|24189.4|24174.4|24199.4|24184.4|24184.4|24169.4|89
1654694100000|2022-06-08 13:15:00|24184.4|24169.4|24169.4|24154.4|24184.4|24169.4|24159.4|24144.4|134
1654694400000|2022-06-08 13:20:00|24164.4|24149.4|24164.4|24149.4|24174.4|24159.4|24159.4|24144.4|70
1654694700000|2022-06-08 13:25:00|24166.9|24151.9|24174.4|24159.4|24174.4|24159.4|24164.4|24149.4|92
1654695000000|2022-06-08 13:30:00|24169.4|24154.4|24154.4|24139.4|24171.9|24156.9|24134.4|24119.4|179
1654695300000|2022-06-08 13:35:00|24151.9|24136.9|24174.4|24159.4|24179.4|24164.4|24144.4|24129.4|153
1654695600000|2022-06-08 13:40:00|24171.9|24156.9|24154.4|24139.4|24171.9|24156.9|24151.9|24136.9|115
1654695900000|2022-06-08 13:45:00|24151.9|24136.9|24209.4|24194.4|24219.4|24204.4|24149.4|24134.4|135
1654696200000|2022-06-08 13:50:00|24214.4|24199.4|24224.4|24209.4|24226.9|24211.9|24194.4|24179.4|136
1654696500000|2022-06-08 13:55:00|24221.9|24206.9|24209.4|24194.4|24229.4|24214.4|24206.9|24191.9|163
1654696800000|2022-06-08 14:00:00|24214.4|24199.4|24199.4|24184.4|24214.4|24199.4|24179.4|24164.4|146
1654697100000|2022-06-08 14:05:00|24196.9|24181.9|24179.4|24164.4|24204.4|24189.4|24176.9|24161.9|128
1654697400000|2022-06-08 14:10:00|24180.4|24165.4|24125.4|24110.4|24180.4|24165.4|24122.9|24107.9|166
1654697700000|2022-06-08 14:15:00|24120.4|24105.4|24165.4|24150.4|24165.4|24150.4|24110.4|24095.4|289
1654698000000|2022-06-08 14:20:00|24170.4|24155.4|24190.4|24175.4|24195.4|24180.4|24167.9|24152.9|132
1654698300000|2022-06-08 14:25:00|24185.4|24170.4|24170.4|24155.4|24185.4|24170.4|24165.4|24150.4|109
1654698600000|2022-06-08 14:30:00|24167.9|24152.9|24185.4|24170.4|24190.4|24175.4|24157.9|24142.9|174
1654698900000|2022-06-08 14:35:00|24187.9|24172.9|24190.4|24175.4|24202.9|24187.9|24185.4|24170.4|130
1654699200000|2022-06-08 14:40:00|24187.9|24172.9|24175.4|24160.4|24205.4|24190.4|24167.9|24152.9|141
1654699500000|2022-06-08 14:45:00|24177.9|24162.9|24185.4|24170.4|24200.4|24185.4|24175.4|24160.4|57
1654699800000|2022-06-08 14:50:00|24190.4|24175.4|24200.4|24185.4|24207.9|24192.9|24185.4|24170.4|75
1654700100000|2022-06-08 14:55:00|24197.9|24182.9|24205.4|24190.4|24205.4|24190.4|24190.4|24175.4|82
1654700400000|2022-06-08 15:00:00|24202.9|24187.9|24190.4|24175.4|24210.4|24195.4|24190.4|24175.4|114
1654700700000|2022-06-08 15:05:00|24192.9|24177.9|24200.4|24185.4|24205.4|24190.4|24185.4|24170.4|92
1654701000000|2022-06-08 15:10:00|24195.4|24180.4|24227.9|24212.9|24230.4|24215.4|24195.4|24180.4|155
1654701300000|2022-06-08 15:15:00|24230.4|24215.4|24247.9|24232.9|24255.4|24240.4|24220.4|24205.4|163
1654701600000|2022-06-08 15:20:00|24250.4|24235.4|24245.4|24230.4|24255.4|24240.4|24240.4|24225.4|114
1654701900000|2022-06-08 15:25:00|24240.4|24225.4|24240.4|24225.4|24250.4|24235.4|24235.4|24220.4|241
1654702200000|2022-06-08 15:30:00|24242.9|24227.9|24255.4|24240.4|24265.4|24250.4|24235.4|24220.4|454
1654702500000|2022-06-08 15:35:00|24250.4|24235.4|24255.4|24240.4|24270.4|24255.4|24240.4|24225.4|184
1654702800000|2022-06-08 15:40:00|24257.9|24242.9|24245.4|24230.4|24265.4|24250.4|24245.4|24230.4|41
1654703100000|2022-06-08 15:45:00|24250.4|24235.4|24255.4|24240.4|24260.4|24245.4|24247.9|24232.9|60
1654703400000|2022-06-08 15:50:00|24257.9|24237.9|24257.9|24237.9|24267.9|24247.9|24252.9|24232.9|21
1654703700000|2022-06-08 15:55:00|24252.9|24232.9|24247.9|24227.9|24257.9|24237.9|24242.9|24222.9|25
1654704000000|2022-06-08 16:00:00|24242.9|24222.9|24237.9|24217.9|24262.9|24237.9|24237.9|24217.9|87
1654704300000|2022-06-08 16:05:00|24232.9|24212.9|24227.9|24207.9|24237.9|24212.9|24217.9|24197.9|43
1654704600000|2022-06-08 16:10:00|24232.9|24212.9|24232.9|24212.9|24232.9|24212.9|24227.9|24202.9|5
1654704900000|2022-06-08 16:15:00|24227.9|24207.9|24232.9|24212.9|24232.9|24212.9|24222.9|24202.9|37
1654705200000|2022-06-08 16:20:00|24227.9|24207.9|24207.9|24187.9|24232.9|24212.9|24202.9|24177.9|23
1654705500000|2022-06-08 16:25:00|24202.9|24182.9|24207.9|24182.9|24207.9|24187.9|24182.9|24162.9|32
1654705800000|2022-06-08 16:30:00|24202.9|24177.9|24172.9|24152.9|24207.9|24182.9|24167.9|24147.9|28
1654706100000|2022-06-08 16:35:00|24167.9|24147.9|24142.9|24122.9|24172.9|24152.9|24142.9|24117.9|13
1654706400000|2022-06-08 16:40:00|24137.9|24117.9|24117.9|24097.9|24147.9|24127.9|24117.9|24097.9|33
1654706700000|2022-06-08 16:45:00|24122.9|24092.9|24142.9|24122.9|24147.9|24122.9|24112.9|24092.9|36
1654707000000|2022-06-08 16:50:00|24147.9|24127.9|24147.9|24127.9|24152.9|24127.9|24137.9|24117.9|24
1654707300000|2022-06-08 16:55:00|24142.9|24122.9|24162.9|24142.9|24167.9|24142.9|24142.9|24122.9|29
1654707600000|2022-06-08 17:00:00|24157.9|24137.9|24142.9|24122.9|24162.9|24142.9|24137.9|24117.9|41
1654707900000|2022-06-08 17:05:00|24137.9|24117.9|24162.9|24142.9|24162.9|24142.9|24137.9|24117.9|29
1654708200000|2022-06-08 17:10:00|24157.9|24137.9|24142.9|24122.9|24162.9|24142.9|24132.9|24112.9|43
1654708500000|2022-06-08 17:15:00|24137.9|24117.9|24157.9|24137.9|24162.9|24137.9|24137.9|24117.9|29
1654708800000|2022-06-08 17:20:00|24152.9|24132.9|24147.9|24127.9|24162.9|24137.9|24147.9|24122.9|28
1654709100000|2022-06-08 17:25:00|24152.9|24132.9|24137.9|24117.9|24152.9|24132.9|24137.9|24112.9|35
1654709400000|2022-06-08 17:30:00|24132.9|24112.9|24107.9|24087.9|24142.9|24117.9|24097.9|24077.9|59
1654709700000|2022-06-08 17:35:00|24102.9|24082.9|24087.9|24067.9|24107.9|24087.9|24087.9|24067.9|32
1654710000000|2022-06-08 17:40:00|24092.9|24062.9|24112.9|24092.9|24117.9|24092.9|24082.9|24062.9|51
1654710300000|2022-06-08 17:45:00|24117.9|24097.9|24122.9|24097.9|24127.9|24107.9|24107.9|24087.9|20
1654710600000|2022-06-08 17:50:00|24127.9|24102.9|24112.9|24092.9|24127.9|24107.9|24097.9|24077.9|22
1654710900000|2022-06-08 17:55:00|24107.9|24087.9|24112.9|24092.9|24127.9|24107.9|24107.9|24087.9|28
1654711200000|2022-06-08 18:00:00|24117.9|24097.9|24132.9|24107.9|24137.9|24117.9|24112.9|24092.9|15
1654711500000|2022-06-08 18:05:00|24127.9|24102.9|24132.9|24107.9|24137.9|24117.9|24122.9|24102.9|6
1654711800000|2022-06-08 18:10:00|24127.9|24102.9|24122.9|24102.9|24132.9|24112.9|24112.9|24087.9|10
1654712100000|2022-06-08 18:15:00|24127.9|24107.9|24112.9|24092.9|24127.9|24107.9|24112.9|24087.9|10
1654712400000|2022-06-08 18:20:00|24117.9|24097.9|24112.9|24092.9|24122.9|24102.9|24107.9|24087.9|20
1654712700000|2022-06-08 18:25:00|24117.9|24097.9|24095.4|24080.4|24117.9|24097.9|24082.9|24062.9|20
1654713000000|2022-06-08 18:30:00|24092.9|24077.9|24087.9|24072.9|24107.9|24092.9|24087.9|24072.9|11
1654713300000|2022-06-08 18:35:00|24085.4|24070.4|24087.9|24072.9|24092.9|24077.9|24070.4|24055.4|35
1654713600000|2022-06-08 18:40:00|24090.4|24075.4|24112.9|24097.9|24117.9|24102.9|24087.9|24072.9|28
1654713900000|2022-06-08 18:45:00|24115.4|24100.4|24110.4|24095.4|24125.4|24110.4|24105.4|24090.4|28
1654714200000|2022-06-08 18:50:00|24107.9|24092.9|24102.9|24087.9|24115.4|24100.4|24102.9|24087.9|19
1654714500000|2022-06-08 18:55:00|24100.4|24085.4|24112.9|24097.9|24117.9|24102.9|24100.4|24085.4|13
1654714800000|2022-06-08 19:00:00|24110.4|24095.4|24112.9|24097.9|24120.4|24105.4|24092.9|24077.9|24
1654715100000|2022-06-08 19:05:00|24110.4|24095.4|24097.9|24082.9|24115.4|24100.4|24090.4|24075.4|33
1654715400000|2022-06-08 19:10:00|24100.4|24085.4|24125.4|24110.4|24127.9|24112.9|24097.9|24082.9|13
1654715700000|2022-06-08 19:15:00|24127.9|24112.9|24127.9|24112.9|24130.4|24115.4|24117.9|24102.9|11
1654716000000|2022-06-08 19:20:00|24130.4|24115.4|24147.9|24132.9|24150.4|24135.4|24127.9|24112.9|19
1654716300000|2022-06-08 19:25:00|24145.4|24130.4|24135.4|24120.4|24155.4|24140.4|24135.4|24120.4|24
1654716600000|2022-06-08 19:30:00|24137.9|24122.9|24142.9|24127.9|24150.4|24135.4|24130.4|24115.4|23
1654716900000|2022-06-08 19:35:00|24140.4|24125.4|24132.9|24117.9|24145.4|24130.4|24132.9|24117.9|13
1654717200000|2022-06-08 19:40:00|24130.4|24115.4|24130.4|24115.4|24137.9|24122.9|24130.4|24115.4|5
1654717500000|2022-06-08 19:45:00|24132.9|24117.9|24110.4|24095.4|24135.4|24120.4|24105.4|24090.4|31
1654717800000|2022-06-08 19:50:00|24115.4|24100.4|24120.4|24105.4|24132.9|24117.9|24112.9|24097.9|33
1654718100000|2022-06-08 19:55:00|24125.4|24110.4|24125.4|24110.4|24132.9|24117.9|24125.4|24110.4|19
1654718400000|2022-06-08 20:00:00|24132.4|24092.4|24130|24090|24148.1|24108.1|24128.1|24088.1|0
1654718700000|2022-06-08 20:05:00|24129.4|24089.4|24138.4|24098.4|24141|24101|24126.8|24086.8|0
1654719000000|2022-06-08 20:10:00|24137.1|24097.1|24153.9|24113.9|24153.9|24113.9|24135.8|24095.8|0
1654719300000|2022-06-08 20:15:00|24152.6|24112.6|24146.8|24106.8|24153.9|24113.9|24141.6|24101.6|0
1654719600000|2022-06-08 20:20:00|24146.2|24106.2|24150|24110|24152.6|24112.6|24144.2|24104.2|0
1654719900000|2022-06-08 20:25:00|24148.8|24108.8|24150|24110|24152.6|24112.6|24148.8|24108.8|0
1654720200000|2022-06-08 20:30:00|24150.1|24110.1|24153.9|24113.9|24155.9|24115.9|24149.4|24109.4|0
1654720500000|2022-06-08 20:35:00|24155.2|24115.2|24152.6|24112.6|24156.5|24116.5|24151.3|24111.3|0
1654720800000|2022-06-08 20:40:00|24151.3|24111.3|24148.3|24108.3|24151.3|24111.3|24146.4|24106.4|0
1654721100000|2022-06-08 20:45:00|24148.4|24108.4|24145.1|24105.1|24149.6|24109.6|24145.1|24105.1|0
1654721400000|2022-06-08 20:50:00|24146.4|24106.4|24149.6|24109.6|24153.5|24113.5|24145.1|24105.1|0
1654721700000|2022-06-08 20:55:00|24149.7|24109.7|24149.8|24109.8|24157.6|24117.6|24148.5|24108.5|0
1654722000000|2022-06-08 21:00:00|24149.9|24109.9|24152.6|24112.6|24152.6|24112.6|24149.2|24109.2|0
1654722300000|2022-06-08 21:05:00|24153.2|24113.2|24153.9|24113.9|24153.9|24113.9|24152.6|24112.6|0
1654722600000|2022-06-08 21:10:00|24154.5|24114.5|24154.6|24114.6|24154.6|24114.6|24153.9|24113.9|0
1654722900000|2022-06-08 21:15:00|24155.8|24115.8|24155.2|24115.2|24155.8|24115.8|24155.2|24115.2|0
1654723200000|2022-06-08 21:20:00|24161.4|24121.4|24153.9|24113.9|24161.4|24121.4|24152|24112|0
1654723500000|2022-06-08 21:25:00|24153.3|24113.3|24154.5|24114.5|24154.5|24114.5|24153.3|24113.3|0
1654723800000|2022-06-08 21:30:00|24153.9|24113.9|24150.7|24110.7|24153.9|24113.9|24150.7|24110.7|0
1654724100000|2022-06-08 21:35:00|24151.3|24111.3|24151.3|24111.3|24152|24112|24151.3|24111.3|0
1654724700000|2022-06-08 21:45:00|24150.7|24110.7|24150.7|24110.7|24151.3|24111.3|24150|24110|0
1654725000000|2022-06-08 21:50:00|24151.3|24111.3|24152|24112|24152.6|24112.6|24151.3|24111.3|0
1654725300000|2022-06-08 21:55:00|24152.6|24112.6|24152.6|24112.6|24153.3|24113.3|24151.3|24111.3|0
1654725600000|2022-06-08 22:00:00|24152.4|24112.4|24137.1|24097.1|24152.4|24112.4|24137.1|24097.1|0
1654725900000|2022-06-08 22:05:00|24137.2|24097.2|24142.9|24102.9|24142.9|24102.9|24137.2|24097.2|0
1654726200000|2022-06-08 22:10:00|24142.3|24102.3|24144.2|24104.2|24145.5|24105.5|24141|24101|0
1654726500000|2022-06-08 22:15:00|24144.3|24104.3|24145.5|24105.5|24148.1|24108.1|24144.3|24104.3|0
1654726800000|2022-06-08 22:20:00|24146.2|24106.2|24144.2|24104.2|24148.8|24108.8|24142.9|24102.9|0
1654727100000|2022-06-08 22:25:00|24144.3|24104.3|24150|24110|24152.6|24112.6|24144.3|24104.3|0
1654727400000|2022-06-08 22:30:00|24150.1|24110.1|24155.2|24115.2|24157.1|24117.1|24150.1|24110.1|0
1654727700000|2022-06-08 22:35:00|24154.5|24114.5|24155.8|24115.8|24156.5|24116.5|24148.8|24108.8|0
1654728000000|2022-06-08 22:40:00|24155.9|24115.9|24155.9|24115.9|24157.1|24117.1|24155.2|24115.2|0
1654728300000|2022-06-08 22:45:00|24155.8|24115.8|24157.1|24117.1|24157.1|24117.1|24153.9|24113.9|0
1654728600000|2022-06-08 22:50:00|24155.9|24115.9|24161|24121|24161|24121|24155.9|24115.9|0
1654728900000|2022-06-08 22:55:00|24162.3|24122.3|24161|24121|24163|24123|24159.7|24119.7|0
1654729200000|2022-06-08 23:00:00|24161.6|24121.6|24161|24121|24164.2|24124.2|24158.4|24118.4|0
1654729500000|2022-06-08 23:05:00|24160.4|24120.4|24161|24121|24164.2|24124.2|24159.7|24119.7|0
1654729800000|2022-06-08 23:10:00|24161.6|24121.6|24164.2|24124.2|24164.2|24124.2|24161|24121|0
1654730100000|2022-06-08 23:15:00|24164.3|24124.3|24165.5|24125.5|24165.5|24125.5|24164.2|24124.2|0
1654730400000|2022-06-08 23:20:00|24166.2|24126.2|24163|24123|24166.8|24126.8|24163|24123|0
1654730700000|2022-06-08 23:25:00|24162.9|24122.9|24156.5|24116.5|24162.9|24122.9|24154.5|24114.5|0
1654731000000|2022-06-08 23:30:00|24157.1|24117.1|24163|24123|24166.8|24126.8|24155.9|24115.9|0
1654731300000|2022-06-08 23:35:00|24162.9|24122.9|24155.9|24115.9|24162.9|24122.9|24155.9|24115.9|0
1654731600000|2022-06-08 23:40:00|24156.5|24116.5|24161.6|24121.6|24163|24123|24152.6|24112.6|0
1654731900000|2022-06-08 23:45:00|24161|24121|24165.5|24125.5|24165.5|24125.5|24161|24121|0
1654732200000|2022-06-08 23:50:00|24165.6|24125.6|24153.3|24113.3|24166.8|24126.8|24153.3|24113.3|0
1654732500000|2022-06-08 23:55:00|24153.9|24113.9|24159.7|24119.7|24159.7|24119.7|24151.3|24111.3|0
1654732800000|2022-06-09 00:00:00|24159.8|24119.8|24148.1|24108.1|24175.2|24135.2|24146.8|24106.8|0
1654733100000|2022-06-09 00:05:00|24148|24108|24150|24110|24155.9|24115.9|24144.2|24104.2|0
1654733400000|2022-06-09 00:10:00|24150.1|24110.1|24148.1|24108.1|24155.9|24115.9|24142.9|24102.9|0
1654733700000|2022-06-09 00:15:00|24148.5|24108.5|24132|24092|24151.1|24111.1|24116|24076|0
1654734000000|2022-06-09 00:20:00|24130.8|24090.8|24148|24108|24157.5|24117.5|24125.6|24085.6|0
1654734300000|2022-06-09 00:25:00|24149.1|24109.1|24144.8|24104.8|24151.1|24111.1|24138.4|24098.4|0
1654734600000|2022-06-09 00:30:00|24148.2|24108.2|24145.1|24105.1|24151.4|24111.4|24132.3|24092.3|0
1654734900000|2022-06-09 00:35:00|24145.2|24105.2|24119.8|24079.8|24151.5|24111.5|24113.4|24073.4|0
1654735200000|2022-06-09 00:40:00|24116.7|24076.7|24106.7|24066.7|24119.8|24079.8|24100.3|24060.3|0
1654735500000|2022-06-09 00:45:00|24103.6|24063.6|24107|24067|24113.2|24073.2|24100.6|24060.6|0
1654735800000|2022-06-09 00:50:00|24107.1|24067.1|24107|24067|24119.6|24079.6|24106.9|24066.9|0
1654736100000|2022-06-09 00:55:00|24106.9|24066.9|24093.6|24053.6|24113.2|24073.2|24093.6|24053.6|0
1654736400000|2022-06-09 01:00:00|24093.7|24053.7|24099.6|24059.6|24106.1|24066.1|24087|24047|0
1654736700000|2022-06-09 01:05:00|24099.5|24059.5|24109.1|24069.1|24109.1|24069.1|24093.2|24053.2|0
1654737000000|2022-06-09 01:10:00|24109|24069|24118.4|24078.4|24124.9|24084.9|24105.9|24065.9|0
1654737300000|2022-06-09 01:15:00|24118.3|24078.3|24115.3|24075.3|24128|24088|24111.9|24071.9|0
1654737600000|2022-06-09 01:20:00|24118.3|24078.3|24118.3|24078.3|24121.5|24081.5|24115.2|24075.2|0
1654737900000|2022-06-09 01:25:00|24118.2|24078.2|24105.3|24065.3|24118.3|24078.3|24099|24059|0
1654738200000|2022-06-09 01:30:00|24099.1|24059.1|24118.4|24078.4|24121.5|24081.5|24099|24059|0
1654738500000|2022-06-09 01:35:00|24121.5|24081.5|24083.1|24043.1|24121.5|24081.5|24080|24040|0
1654738800000|2022-06-09 01:40:00|24080|24040|24092.6|24052.6|24099|24059|24080|24040|0
1654739100000|2022-06-09 01:45:00|24092.5|24052.5|24092.5|24052.5|24092.6|24052.6|24086|24046|0
1654739400000|2022-06-09 01:50:00|24092.6|24052.6|24099|24059|24105.3|24065.3|24092.5|24052.5|0
1654739700000|2022-06-09 01:55:00|24098.9|24058.9|24099|24059|24105.3|24065.3|24092.7|24052.7|0
1654740000000|2022-06-09 02:00:00|24098.9|24058.9|24099.1|24059.1|24105.3|24065.3|24092.7|24052.7|0
1654740300000|2022-06-09 02:05:00|24099.2|24059.2|24111.8|24071.8|24118.1|24078.1|24099.2|24059.2|0
1654740600000|2022-06-09 02:10:00|24111.9|24071.9|24118.2|24078.2|24118.3|24078.3|24111.7|24071.7|0
1654740900000|2022-06-09 02:15:00|24118.3|24078.3|24105.4|24065.4|24118.3|24078.3|24099.1|24059.1|0
1654741200000|2022-06-09 02:20:00|24105.5|24065.5|24092.8|24052.8|24105.5|24065.5|24092.7|24052.7|0
1654741500000|2022-06-09 02:25:00|24092.7|24052.7|24092.8|24052.8|24099|24059|24092.6|24052.6|0
1654741800000|2022-06-09 02:30:00|24092.7|24052.7|24099.3|24059.3|24099.3|24059.3|24092.7|24052.7|0
1654742100000|2022-06-09 02:35:00|24099.2|24059.2|24118.1|24078.1|24118.1|24078.1|24099.2|24059.2|0
1654742400000|2022-06-09 02:40:00|24118|24078|24111.7|24071.7|24118.1|24078.1|24105.4|24065.4|0
1654742700000|2022-06-09 02:45:00|24111.8|24071.8|24124.5|24084.5|24124.6|24084.6|24111.7|24071.7|0
1654743000000|2022-06-09 02:50:00|24118.3|24078.3|24124.6|24084.6|24124.6|24084.6|24111.8|24071.8|0
1654743300000|2022-06-09 02:55:00|24124.5|24084.5|24118.3|24078.3|24124.6|24084.6|24111.9|24071.9|0
1654743600000|2022-06-09 03:00:00|24118.4|24078.4|24124.7|24084.7|24131|24091|24112|24072|0
1654743900000|2022-06-09 03:05:00|24124.6|24084.6|24118.3|24078.3|24124.6|24084.6|24118.2|24078.2|0
1654744200000|2022-06-09 03:10:00|24118.2|24078.2|24118.2|24078.2|24118.3|24078.3|24118.2|24078.2|0
1654744500000|2022-06-09 03:15:00|24118.3|24078.3|24112.2|24072.2|24118.3|24078.3|24099.3|24059.3|0
1654744800000|2022-06-09 03:20:00|24118.4|24078.4|24106|24066|24118.5|24078.5|24105.8|24065.8|0
1654745100000|2022-06-09 03:25:00|24105.9|24065.9|24112.3|24072.3|24118.5|24078.5|24105.9|24065.9|0
1654745400000|2022-06-09 03:30:00|24112.2|24072.2|24112.1|24072.1|24118.5|24078.5|24112.1|24072.1|0
1654745700000|2022-06-09 03:35:00|24112.2|24072.2|24105.9|24065.9|24115.3|24075.3|24105.9|24065.9|0
1654746000000|2022-06-09 03:40:00|24106|24066|24112.4|24072.4|24112.4|24072.4|24105.8|24065.8|0
1654746300000|2022-06-09 03:45:00|24112.3|24072.3|24118.8|24078.8|24118.9|24078.9|24112.2|24072.2|0
1654746600000|2022-06-09 03:50:00|24118.9|24078.9|24125.1|24085.1|24131.5|24091.5|24118.9|24078.9|0
1654746900000|2022-06-09 03:55:00|24125.2|24085.2|24125.1|24085.1|24125.2|24085.2|24118.8|24078.8|0
1654747200000|2022-06-09 04:00:00|24125.2|24085.2|24125.2|24085.2|24131.4|24091.4|24121.9|24081.9|0
1654747500000|2022-06-09 04:05:00|24125.3|24085.3|24118.8|24078.8|24125.3|24085.3|24118.8|24078.8|0
1654747800000|2022-06-09 04:10:00|24118.9|24078.9|24122|24082|24125.2|24085.2|24118.7|24078.7|0
1654748100000|2022-06-09 04:15:00|24125.1|24085.1|24118.9|24078.9|24125.2|24085.2|24118.8|24078.8|0
1654748400000|2022-06-09 04:20:00|24119|24079|24118.9|24078.9|24125.2|24085.2|24115.7|24075.7|0
1654748700000|2022-06-09 04:25:00|24119|24079|24112.7|24072.7|24119|24079|24112.7|24072.7|0
1654749000000|2022-06-09 04:30:00|24112.8|24072.8|24119|24079|24119|24079|24112.7|24072.7|0
1654749300000|2022-06-09 04:35:00|24112.8|24072.8|24112.6|24072.6|24118.8|24078.8|24112.6|24072.6|0
1654749600000|2022-06-09 04:40:00|24112.7|24072.7|24112.7|24072.7|24112.7|24072.7|24106.3|24066.3|0
1654749900000|2022-06-09 04:45:00|24112.6|24072.6|24112.6|24072.6|24112.6|24072.6|24106.2|24066.2|0
1654750200000|2022-06-09 04:50:00|24112.7|24072.7|24119|24079|24119|24079|24112.7|24072.7|0
1654750500000|2022-06-09 04:55:00|24122.1|24082.1|24118.8|24078.8|24122.1|24082.1|24112.5|24072.5|0
1654750800000|2022-06-09 05:00:00|24112.6|24072.6|24118.7|24078.7|24119|24079|24112.3|24072.3|0
1654751100000|2022-06-09 05:05:00|24118.8|24078.8|24138.1|24098.1|24138.1|24098.1|24118.7|24078.7|0
1654751400000|2022-06-09 05:10:00|24138.2|24098.2|24125.4|24085.4|24138.3|24098.3|24125.3|24085.3|0
1654751700000|2022-06-09 05:15:00|24125.3|24085.3|24122.2|24082.2|24131.7|24091.7|24119|24079|0
1654752000000|2022-06-09 05:20:00|24122.1|24082.1|24119|24079|24125.3|24085.3|24112.5|24072.5|0
1654752300000|2022-06-09 05:25:00|24118.9|24078.9|24125.4|24085.4|24131.7|24091.7|24118.9|24078.9|0
1654752600000|2022-06-09 05:30:00|24125.5|24085.5|24119.1|24079.1|24138.2|24098.2|24118.9|24078.9|0
1654752900000|2022-06-09 05:35:00|24122.2|24082.2|24106|24066|24125.3|24085.3|24106|24066|0
1654753200000|2022-06-09 05:40:00|24106.1|24066.1|24091.6|24051.6|24112.3|24072.3|24080.7|24040.7|0
1654753500000|2022-06-09 05:45:00|24094.7|24054.7|24093.2|24053.2|24099.4|24059.4|24078.8|24038.8|0
1654753800000|2022-06-09 05:50:00|24096.3|24056.3|24074.1|24034.1|24099.5|24059.5|24074.1|24034.1|0
1654754100000|2022-06-09 05:55:00|24074.2|24034.2|24067.8|24027.8|24080.4|24040.4|24067.7|24027.7|0
1654754400000|2022-06-09 06:00:00|24067.7|24027.7|24075.4|24060.4|24095.4|24080.4|24050.4|24021.4|79
1654754700000|2022-06-09 06:05:00|24077.9|24062.9|24080.4|24065.4|24080.4|24065.4|24057.9|24042.9|34
1654755000000|2022-06-09 06:10:00|24085.4|24070.4|24075.4|24060.4|24085.4|24070.4|24055.4|24040.4|88
1654755300000|2022-06-09 06:15:00|24077.9|24062.9|24072.9|24057.9|24085.4|24070.4|24065.4|24050.4|37
1654755600000|2022-06-09 06:20:00|24070.4|24055.4|24077.9|24062.9|24077.9|24062.9|24070.4|24055.4|5
1654755900000|2022-06-09 06:25:00|24080.4|24065.4|24070.4|24055.4|24080.4|24065.4|24065.4|24050.4|12
1654756200000|2022-06-09 06:30:00|24075.4|24060.4|24085.4|24070.4|24090.4|24075.4|24075.4|24060.4|42
1654756500000|2022-06-09 06:35:00|24087.9|24072.9|24105.4|24090.4|24107.9|24092.9|24085.4|24070.4|19
1654756800000|2022-06-09 06:40:00|24107.9|24092.9|24105.4|24090.4|24112.9|24097.9|24100.4|24085.4|14
1654757100000|2022-06-09 06:45:00|24102.9|24087.9|24112.9|24097.9|24115.4|24100.4|24100.4|24085.4|26
1654757400000|2022-06-09 06:50:00|24110.4|24095.4|24115.4|24100.4|24115.4|24100.4|24107.9|24092.9|14
1654757700000|2022-06-09 06:55:00|24117.9|24102.9|24130.4|24115.4|24130.4|24115.4|24117.9|24102.9|27
1654758000000|2022-06-09 07:00:00|24132.9|24117.9|24122.9|24107.9|24152.9|24137.9|24082.9|24067.9|524
1654758300000|2022-06-09 07:05:00|24120.4|24105.4|24135.4|24120.4|24150.4|24135.4|24115.4|24100.4|296
1654758600000|2022-06-09 07:10:00|24132.9|24117.9|24085.4|24070.4|24140.4|24125.4|24080.4|24065.4|246
1654758900000|2022-06-09 07:15:00|24080.4|24065.4|24080.4|24065.4|24100.4|24085.4|24072.9|24057.9|151
1654759200000|2022-06-09 07:20:00|24077.9|24062.9|24100.4|24085.4|24105.4|24090.4|24070.4|24055.4|189
1654759500000|2022-06-09 07:25:00|24097.9|24082.9|24090.4|24075.4|24100.4|24085.4|24080.4|24065.4|99
1654759800000|2022-06-09 07:30:00|24085.4|24070.4|24005.4|23990.4|24090.4|24075.4|23997.9|23982.9|456
1654760100000|2022-06-09 07:35:00|24002.9|23987.9|24020.4|24005.4|24025.4|24010.4|24002.9|23987.9|186
1654760400000|2022-06-09 07:40:00|24018|24003|24028|24013|24028|24013|24008|23993|197
1654760700000|2022-06-09 07:45:00|24033|24018|24063|24048|24075.5|24060.5|24023|24008|170
1654761000000|2022-06-09 07:50:00|24068|24053|24098|24083|24118|24103|24063|24048|188
1654761300000|2022-06-09 07:55:00|24095.5|24080.5|24103|24088|24110.5|24095.5|24088|24073|80
1654761600000|2022-06-09 08:00:00|24105.5|24090.5|24088|24073|24105.5|24090.5|24078|24063|279
1654761900000|2022-06-09 08:05:00|24085.5|24070.5|24063|24048|24093|24078|24048|24033|202
1654762200000|2022-06-09 08:10:00|24065.5|24050.5|24058|24043|24073|24058|24053|24038|79
1654762500000|2022-06-09 08:15:00|24063|24048|24063|24048|24073|24058|24058|24043|52
1654762800000|2022-06-09 08:20:00|24065.5|24050.5|24063|24048|24068|24053|24038|24023|358
1654763100000|2022-06-09 08:25:00|24058|24043|24063|24048|24065.5|24050.5|24048|24033|63
1654763400000|2022-06-09 08:30:00|24060.5|24045.5|24108|24093|24108|24093|24058|24043|100
1654763700000|2022-06-09 08:35:00|24113|24098|24123|24108|24138|24123|24113|24098|171
1654764000000|2022-06-09 08:40:00|24125.5|24110.5|24123|24108|24133|24118|24113|24098|849
1654764300000|2022-06-09 08:45:00|24120.5|24105.5|24163|24148|24163|24148|24118|24103|141
1654764600000|2022-06-09 08:50:00|24165.5|24150.5|24153|24138|24170.5|24155.5|24153|24138|107
1654764900000|2022-06-09 08:55:00|24148|24133|24183|24168|24183|24168|24145.5|24130.5|100
1654765200000|2022-06-09 09:00:00|24178|24163|24193|24178|24198|24183|24173|24158|91
1654765500000|2022-06-09 09:05:00|24190.5|24175.5|24188|24173|24198|24183|24178|24163|76
1654765800000|2022-06-09 09:10:00|24185.5|24170.5|24153|24138|24188|24173|24153|24138|146
1654766100000|2022-06-09 09:15:00|24155.5|24140.5|24133|24118|24163|24148|24133|24118|90
1654766400000|2022-06-09 09:20:00|24138|24123|24133|24118|24143|24128|24128|24113|57
1654766700000|2022-06-09 09:25:00|24130.5|24115.5|24123|24108|24133|24118|24120.5|24105.5|37
1654767000000|2022-06-09 09:30:00|24128|24113|24143|24128|24143|24128|24123|24108|91
1654767300000|2022-06-09 09:35:00|24140.5|24125.5|24158|24143|24163|24148|24140.5|24125.5|61
1654767600000|2022-06-09 09:40:00|24155.5|24140.5|24143|24128|24158|24143|24138|24123|71
1654767900000|2022-06-09 09:45:00|24138|24123|24128|24113|24143|24128|24123|24108|107
1654768200000|2022-06-09 09:50:00|24125.5|24110.5|24108|24093|24133|24118|24100.5|24085.5|138
1654768500000|2022-06-09 09:55:00|24105.5|24090.5|24113|24098|24113|24098|24073|24058|588
1654768800000|2022-06-09 10:00:00|24115.5|24100.5|24108|24093|24118|24103|24093|24078|98
1654769100000|2022-06-09 10:05:00|24103|24088|24098|24083|24118|24103|24098|24083|49
1654769400000|2022-06-09 10:10:00|24095.5|24080.5|24083|24068|24105.5|24090.5|24078|24063|89
1654769700000|2022-06-09 10:15:00|24080.5|24065.5|24078|24063|24083|24068|24073|24058|56
1654770000000|2022-06-09 10:20:00|24083|24068|24113|24098|24123|24108|24078|24063|81
1654770300000|2022-06-09 10:25:00|24108|24093|24150.5|24135.5|24153|24138|24103|24088|76
1654770600000|2022-06-09 10:30:00|24153|24138|24133|24118|24158|24143|24123|24108|86
1654770900000|2022-06-09 10:35:00|24128|24113|24113|24098|24138|24123|24113|24098|66
1654771200000|2022-06-09 10:40:00|24108|24093|24118|24103|24123|24108|24103|24088|77
1654771500000|2022-06-09 10:45:00|24120.5|24105.5|24103|24088|24120.5|24105.5|24098|24083|67
1654771800000|2022-06-09 10:50:00|24108|24093|24118|24103|24123|24108|24105.5|24090.5|39
1654772100000|2022-06-09 10:55:00|24113|24098|24093|24078|24113|24098|24085.5|24070.5|112
1654772400000|2022-06-09 11:00:00|24090.5|24075.5|24113|24098|24113|24098|24088|24073|52
1654772700000|2022-06-09 11:05:00|24118|24103|24108|24093|24118|24103|24093|24078|59
1654773000000|2022-06-09 11:10:00|24113|24098|24123|24108|24123|24108|24108|24093|65
1654773300000|2022-06-09 11:15:00|24118|24103|24098|24083|24123|24108|24095.5|24080.5|32
1654773600000|2022-06-09 11:20:00|24095.5|24080.5|24145.5|24130.5|24183|24168|24093|24078|356
1654773900000|2022-06-09 11:25:00|24143|24128|24133|24118|24150.5|24135.5|24125.5|24110.5|56
1654774200000|2022-06-09 11:30:00|24130.5|24115.5|24108|24093|24140.5|24125.5|24105.5|24090.5|67
1654774500000|2022-06-09 11:35:00|24103|24088|24118|24103|24120.5|24105.5|24098|24083|48
1654774800000|2022-06-09 11:40:00|24119.7|24104.7|24117.2|24102.2|24124.7|24109.7|24114.7|24099.7|55
1654775100000|2022-06-09 11:45:00|24119.7|24104.7|24039.7|24024.7|24209.7|24194.7|24034.7|24019.7|997
1654775400000|2022-06-09 11:50:00|24042.2|24027.2|24024.7|24009.7|24079.7|24064.7|24024.7|24009.7|344
1654775700000|2022-06-09 11:55:00|24022.2|24007.2|24019.7|24004.7|24034.7|24019.7|24007.2|23992.2|263
1654776000000|2022-06-09 12:00:00|24017.2|24002.2|24019.7|24004.7|24024.7|24009.7|23994.7|23979.7|194
1654776300000|2022-06-09 12:05:00|24017.2|24002.2|23979.7|23964.7|24019.7|24004.7|23972.2|23957.2|276
1654776600000|2022-06-09 12:10:00|23974.7|23959.7|23924.7|23909.7|23982.2|23967.2|23922.2|23907.2|384
1654776900000|2022-06-09 12:15:00|23919.7|23904.7|23934.7|23919.7|23944.7|23929.7|23909.7|23894.7|278
1654777200000|2022-06-09 12:20:00|23932.2|23917.2|23899.7|23884.7|23932.2|23917.2|23889.7|23874.7|186
1654777500000|2022-06-09 12:25:00|23897.2|23882.2|23927.2|23912.2|23927.2|23912.2|23889.7|23874.7|169
1654777800000|2022-06-09 12:30:00|23924.7|23909.7|23922.2|23907.2|23944.7|23929.7|23897.2|23882.2|251
1654778100000|2022-06-09 12:35:00|23924.7|23909.7|23909.7|23894.7|23924.7|23909.7|23879.7|23864.7|452
1654778400000|2022-06-09 12:40:00|23914.7|23899.7|23877.2|23862.2|23919.7|23904.7|23869.7|23854.7|489
1654778700000|2022-06-09 12:45:00|23874.7|23859.7|23869.7|23854.7|23899.7|23884.7|23864.7|23849.7|275
1654779000000|2022-06-09 12:50:00|23864.7|23849.7|23804.7|23789.7|23867.2|23852.2|23804.7|23789.7|524
1654779300000|2022-06-09 12:55:00|23807.2|23792.2|23797.2|23782.2|23839.7|23824.7|23794.7|23779.7|682
1654779600000|2022-06-09 13:00:00|23794.7|23779.7|23772.2|23757.2|23804.7|23789.7|23764.7|23749.7|594
1654779900000|2022-06-09 13:05:00|23769.7|23754.7|23744.7|23729.7|23784.7|23769.7|23744.7|23729.7|434
1654780200000|2022-06-09 13:10:00|23739.7|23724.7|23724.7|23709.7|23779.7|23764.7|23724.7|23709.7|509
1654780500000|2022-06-09 13:15:00|23729.7|23714.7|23654.7|23639.7|23739.7|23724.7|23649.7|23634.7|805
1654780800000|2022-06-09 13:20:00|23652.2|23637.2|23669.7|23654.7|23689.7|23674.7|23649.7|23634.7|714
1654781100000|2022-06-09 13:25:00|23672.2|23657.2|23729.7|23714.7|23734.7|23719.7|23669.7|23654.7|356
1654781400000|2022-06-09 13:30:00|23724.7|23709.7|23769.7|23754.7|23782.2|23767.2|23697.2|23682.2|466
1654781700000|2022-06-09 13:35:00|23767.2|23752.2|23734.7|23719.7|23774.7|23759.7|23719.7|23704.7|310
1654782000000|2022-06-09 13:40:00|23729.7|23714.7|23729.7|23714.7|23762.2|23747.2|23709.7|23694.7|292
1654782300000|2022-06-09 13:45:00|23727.2|23712.2|23754.7|23739.7|23774.7|23759.7|23699.7|23684.7|334
1654782600000|2022-06-09 13:50:00|23757.2|23742.2|23814.7|23799.7|23822.2|23807.2|23754.7|23739.7|303
1654782900000|2022-06-09 13:55:00|23809.7|23794.7|23854.7|23839.7|23854.7|23839.7|23802.2|23787.2|242
1654783200000|2022-06-09 14:00:00|23849.7|23834.7|23824.7|23809.7|23854.7|23839.7|23819.7|23804.7|227
1654783500000|2022-06-09 14:05:00|23819.7|23804.7|23774.7|23759.7|23824.7|23809.7|23774.7|23759.7|275
1654783800000|2022-06-09 14:10:00|23773.4|23758.4|23803.4|23788.4|23803.4|23788.4|23748.4|23733.4|225
1654784100000|2022-06-09 14:15:00|23800.9|23785.9|23863.4|23848.4|23863.4|23848.4|23798.4|23783.4|224
1654784400000|2022-06-09 14:20:00|23868.4|23853.4|23873.4|23858.4|23880.9|23865.9|23858.4|23843.4|164
1654784700000|2022-06-09 14:25:00|23870.9|23855.9|23888.4|23873.4|23888.4|23873.4|23863.4|23848.4|226
1654785000000|2022-06-09 14:30:00|23890.9|23875.9|23858.4|23843.4|23893.4|23878.4|23845.9|23830.9|236
1654785300000|2022-06-09 14:35:00|23855.9|23840.9|23888.4|23873.4|23893.4|23878.4|23853.4|23838.4|259
1654785600000|2022-06-09 14:40:00|23890.9|23875.9|23850.9|23835.9|23893.4|23878.4|23838.4|23823.4|386
1654785900000|2022-06-09 14:45:00|23848.4|23833.4|23838.4|23823.4|23850.9|23835.9|23823.4|23808.4|140
1654786200000|2022-06-09 14:50:00|23833.4|23818.4|23808.4|23793.4|23838.4|23823.4|23800.9|23785.9|197
1654786500000|2022-06-09 14:55:00|23803.4|23788.4|23858.4|23843.4|23863.4|23848.4|23798.4|23783.4|228
1654786800000|2022-06-09 15:00:00|23855.9|23840.9|23813.4|23798.4|23858.4|23843.4|23798.4|23783.4|210
1654787100000|2022-06-09 15:05:00|23810.9|23795.9|23823.4|23808.4|23823.4|23808.4|23793.4|23778.4|104
1654787400000|2022-06-09 15:10:00|23818.4|23803.4|23828.4|23813.4|23848.4|23833.4|23818.4|23803.4|124
1654787700000|2022-06-09 15:15:00|23825.9|23810.9|23818.4|23803.4|23838.4|23823.4|23813.4|23798.4|177
1654788000000|2022-06-09 15:20:00|23820.9|23805.9|23828.4|23813.4|23843.4|23828.4|23815.9|23800.9|226
1654788300000|2022-06-09 15:25:00|23830.9|23815.9|23798.4|23783.4|23833.4|23818.4|23793.4|23778.4|432
1654788600000|2022-06-09 15:30:00|23793.4|23778.4|23773.4|23758.4|23813.4|23798.4|23763.4|23748.4|763
1654788900000|2022-06-09 15:35:00|23778.4|23763.4|23793.4|23778.4|23818.4|23803.4|23775.9|23760.9|308
1654789200000|2022-06-09 15:40:00|23795.9|23780.9|23825.9|23810.9|23843.4|23828.4|23795.9|23780.9|98
1654789500000|2022-06-09 15:45:00|23823.4|23808.4|23793.4|23778.4|23833.4|23818.4|23793.4|23778.4|94
1654789800000|2022-06-09 15:50:00|23795.9|23775.9|23810.9|23790.9|23810.9|23790.9|23770.9|23750.9|38
1654790100000|2022-06-09 15:55:00|23815.9|23795.9|23820.9|23800.9|23825.9|23805.9|23805.9|23785.9|429
1654790400000|2022-06-09 16:00:00|23815.9|23795.9|23810.9|23790.9|23835.9|23810.9|23810.9|23785.9|37
1654790700000|2022-06-09 16:05:00|23805.9|23785.9|23790.9|23770.9|23815.9|23790.9|23780.9|23760.9|18
1654791000000|2022-06-09 16:10:00|23785.9|23765.9|23780.9|23760.9|23790.9|23770.9|23765.9|23745.9|23
1654791300000|2022-06-09 16:15:00|23775.9|23755.9|23785.9|23765.9|23785.9|23765.9|23770.9|23745.9|18
1654791600000|2022-06-09 16:20:00|23790.9|23770.9|23790.9|23765.9|23800.9|23775.9|23780.9|23755.9|11
1654791900000|2022-06-09 16:25:00|23785.9|23760.9|23805.9|23780.9|23805.9|23785.9|23785.9|23760.9|8
1654792200000|2022-06-09 16:30:00|23800.9|23785.9|23800.9|23780.9|23810.9|23790.9|23785.9|23765.9|11
1654792500000|2022-06-09 16:35:00|23805.9|23775.9|23800.9|23780.9|23815.9|23790.9|23795.9|23775.9|19
1654792800000|2022-06-09 16:40:00|23805.9|23785.9|23815.9|23795.9|23820.9|23800.9|23800.9|23775.9|8
1654793100000|2022-06-09 16:45:00|23810.9|23790.9|23790.9|23770.9|23815.9|23790.9|23785.9|23765.9|12
1654793400000|2022-06-09 16:50:00|23785.9|23765.9|23790.9|23770.9|23805.9|23785.9|23785.9|23765.9|17
1654793700000|2022-06-09 16:55:00|23795.9|23775.9|23820.9|23800.9|23830.9|23810.9|23785.9|23760.9|65
1654794000000|2022-06-09 17:00:00|23815.9|23795.9|23825.9|23800.9|23840.9|23820.9|23810.9|23790.9|87
1654794300000|2022-06-09 17:05:00|23830.9|23805.9|23840.9|23815.9|23845.9|23825.9|23830.9|23805.9|88
1654794600000|2022-06-09 17:10:00|23845.9|23820.9|23845.9|23825.9|23855.9|23835.9|23840.9|23815.9|32
1654794900000|2022-06-09 17:15:00|23850.9|23830.9|23850.9|23830.9|23855.9|23830.9|23835.9|23815.9|104
1654795200000|2022-06-09 17:20:00|23855.9|23825.9|23815.9|23795.9|23855.9|23835.9|23815.9|23790.9|109
1654795500000|2022-06-09 17:25:00|23810.9|23790.9|23790.9|23765.9|23810.9|23795.9|23785.9|23760.9|131
1654795800000|2022-06-09 17:30:00|23785.9|23770.9|23785.9|23760.9|23790.9|23770.9|23775.9|23755.9|137
1654796100000|2022-06-09 17:35:00|23780.9|23755.9|23765.9|23745.9|23780.9|23760.9|23765.9|23745.9|103
1654796400000|2022-06-09 17:40:00|23760.9|23740.9|23750.9|23730.9|23765.9|23740.9|23745.9|23725.9|88
1654796700000|2022-06-09 17:45:00|23755.9|23735.9|23770.9|23750.9|23770.9|23750.9|23750.9|23730.9|136
1654797000000|2022-06-09 17:50:00|23775.9|23755.9|23775.9|23755.9|23775.9|23755.9|23770.9|23745.9|23
1654797300000|2022-06-09 17:55:00|23780.9|23760.9|23810.9|23790.9|23810.9|23790.9|23780.9|23755.9|59
1654797600000|2022-06-09 18:00:00|23805.9|23785.9|23785.9|23765.9|23805.9|23785.9|23780.9|23760.9|37
1654797900000|2022-06-09 18:05:00|23790.9|23760.9|23790.9|23770.9|23795.9|23775.9|23780.9|23760.9|11
1654798200000|2022-06-09 18:10:00|23785.9|23765.9|23790.9|23770.9|23795.9|23775.9|23780.9|23755.9|14
1654798500000|2022-06-09 18:15:00|23785.9|23765.9|23790.9|23765.9|23795.9|23775.9|23785.9|23765.9|6
1654798800000|2022-06-09 18:20:00|23795.9|23770.9|23760.9|23740.9|23795.9|23775.9|23760.9|23735.9|22
1654799100000|2022-06-09 18:25:00|23755.9|23735.9|23765.9|23750.9|23775.9|23755.9|23745.9|23725.9|21
1654799400000|2022-06-09 18:30:00|23768.4|23753.4|23748.4|23733.4|23768.4|23753.4|23745.9|23730.9|12
1654799700000|2022-06-09 18:35:00|23745.9|23730.9|23743.4|23728.4|23753.4|23738.4|23743.4|23728.4|14
1654800000000|2022-06-09 18:40:00|23745.9|23730.9|23738.4|23723.4|23748.4|23733.4|23730.9|23715.9|14
1654800300000|2022-06-09 18:45:00|23735.9|23720.9|23740.9|23725.9|23748.4|23733.4|23730.9|23715.9|13
1654800600000|2022-06-09 18:50:00|23743.4|23728.4|23745.9|23730.9|23753.4|23738.4|23740.9|23725.9|9
1654800900000|2022-06-09 18:55:00|23743.4|23728.4|23720.9|23705.9|23755.9|23740.9|23718.4|23703.4|22
1654801200000|2022-06-09 19:00:00|23718.4|23703.4|23693.4|23678.4|23720.9|23705.9|23688.4|23673.4|36
1654801500000|2022-06-09 19:05:00|23690.9|23675.9|23678.4|23663.4|23693.4|23678.4|23670.9|23655.9|44
1654801800000|2022-06-09 19:10:00|23675.9|23660.9|23670.9|23655.9|23688.4|23673.4|23668.4|23653.4|19
1654802100000|2022-06-09 19:15:00|23673.4|23658.4|23690.9|23675.9|23698.4|23683.4|23668.4|23653.4|57
1654802400000|2022-06-09 19:20:00|23688.4|23673.4|23693.4|23678.4|23698.4|23683.4|23680.9|23665.9|41
1654802700000|2022-06-09 19:25:00|23695.9|23680.9|23658.4|23643.4|23698.4|23683.4|23655.9|23640.9|20
1654803000000|2022-06-09 19:30:00|23655.9|23640.9|23640.9|23625.9|23663.4|23648.4|23630.9|23615.9|132
1654803300000|2022-06-09 19:35:00|23643.4|23628.4|23643.4|23628.4|23653.4|23638.4|23635.9|23620.9|21
1654803600000|2022-06-09 19:40:00|23640.9|23625.9|23628.4|23613.4|23640.9|23625.9|23623.4|23608.4|37
1654803900000|2022-06-09 19:45:00|23620.9|23605.9|23608.4|23593.4|23628.4|23613.4|23598.4|23583.4|90
1654804200000|2022-06-09 19:50:00|23600.9|23585.9|23613.4|23598.4|23630.9|23615.9|23588.4|23573.4|42
1654804500000|2022-06-09 19:55:00|23615.9|23600.9|23590.9|23575.9|23623.4|23608.4|23583.4|23568.4|123
1654804800000|2022-06-09 20:00:00|23610.6|23570.6|23624.9|23584.9|23628.8|23588.8|23606.9|23566.9|0
1654805100000|2022-06-09 20:05:00|23624.3|23584.3|23621.7|23581.7|23639.1|23599.1|23620.4|23580.4|0
1654805400000|2022-06-09 20:10:00|23623|23583|23640.4|23600.4|23640.4|23600.4|23619.1|23579.1|0
1654805700000|2022-06-09 20:15:00|23641.7|23601.7|23634.6|23594.6|23641.7|23601.7|23623|23583|0
1654806000000|2022-06-09 20:20:00|23634.5|23594.5|23638.4|23598.4|23644.2|23604.2|23632|23592|0
1654806300000|2022-06-09 20:25:00|23637.1|23597.1|23640.4|23600.4|23640.4|23600.4|23632|23592|0
1654806600000|2022-06-09 20:30:00|23641.7|23601.7|23633.7|23593.7|23645.5|23605.5|23633.7|23593.7|0
1654806900000|2022-06-09 20:35:00|23633.1|23593.1|23630.5|23590.5|23637.6|23597.6|23630.5|23590.5|0
1654807200000|2022-06-09 20:40:00|23631.8|23591.8|23636.3|23596.3|23638.8|23598.8|23630.5|23590.5|0
1654807500000|2022-06-09 20:45:00|23637.6|23597.6|23647.2|23607.2|23647.9|23607.9|23636.9|23596.9|0
1654807800000|2022-06-09 20:50:00|23647.3|23607.3|23647.9|23607.9|23649.2|23609.2|23642.1|23602.1|0
1654808100000|2022-06-09 20:55:00|23647.2|23607.2|23657.5|23617.5|23661.4|23621.4|23645.9|23605.9|0
1654808400000|2022-06-09 21:00:00|23657.4|23617.4|23654.3|23614.3|23657.4|23617.4|23651.7|23611.7|0
1654808700000|2022-06-09 21:05:00|23653.7|23613.7|23659.3|23619.3|23661.9|23621.9|23652.8|23612.8|0
1654809000000|2022-06-09 21:10:00|23658.7|23618.7|23662.4|23622.4|23664.4|23624.4|23654.1|23614.1|0
1654809300000|2022-06-09 21:15:00|23662.5|23622.5|23661.8|23621.8|23667.6|23627.6|23658.6|23618.6|0
1654809600000|2022-06-09 21:20:00|23662.4|23622.4|23663.1|23623.1|23663.1|23623.1|23661.1|23621.1|0
1654809900000|2022-06-09 21:25:00|23662.4|23622.4|23661.8|23621.8|23663.7|23623.7|23661.8|23621.8|0
1654810200000|2022-06-09 21:30:00|23662.4|23622.4|23663.7|23623.7|23663.7|23623.7|23661.1|23621.1|0
1654810500000|2022-06-09 21:35:00|23664.4|23624.4|23663.7|23623.7|23664.4|23624.4|23662.4|23622.4|0
1654811400000|2022-06-09 21:50:00|23663.8|23623.8|23664.4|23624.4|23665|23625|23663.7|23623.7|0
1654811700000|2022-06-09 21:55:00|23665|23625|23670.8|23630.8|23673.4|23633.4|23662.4|23622.4|0
1654812000000|2022-06-09 22:00:00|23670.9|23630.9|23661.6|23621.6|23674.7|23634.7|23651.3|23611.3|0
1654812300000|2022-06-09 22:05:00|23662.2|23622.2|23652.6|23612.6|23662.9|23622.9|23652.6|23612.6|0
1654812600000|2022-06-09 22:10:00|23652.5|23612.5|23645.5|23605.5|23652.6|23612.6|23644.2|23604.2|0
1654812900000|2022-06-09 22:15:00|23645.4|23605.4|23646.1|23606.1|23651.3|23611.3|23641|23601|0
1654813200000|2022-06-09 22:20:00|23646.2|23606.2|23634.8|23594.8|23648.1|23608.1|23632.8|23592.8|0
1654813500000|2022-06-09 22:25:00|23635.4|23595.4|23636.7|23596.7|23639.3|23599.3|23634.1|23594.1|0
1654813800000|2022-06-09 22:30:00|23636.8|23596.8|23640.6|23600.6|23641.8|23601.8|23634.8|23594.8|0
1654814100000|2022-06-09 22:35:00|23641.2|23601.2|23642.5|23602.5|23643.8|23603.8|23640.6|23600.6|0
1654814400000|2022-06-09 22:40:00|23643.2|23603.2|23641.8|23601.8|23643.8|23603.8|23641.8|23601.8|0
1654814700000|2022-06-09 22:45:00|23641.9|23601.9|23652.2|23612.2|23652.2|23612.2|23641.8|23601.8|0
1654815000000|2022-06-09 22:50:00|23652.8|23612.8|23643.8|23603.8|23654.7|23614.7|23642.5|23602.5|0
1654815300000|2022-06-09 22:55:00|23645.1|23605.1|23642.5|23602.5|23645.1|23605.1|23641.8|23601.8|0
1654815600000|2022-06-09 23:00:00|23642.6|23602.6|23643.8|23603.8|23645.1|23605.1|23640.6|23600.6|0
1654815900000|2022-06-09 23:05:00|23643.2|23603.2|23642.5|23602.5|23643.8|23603.8|23641.8|23601.8|0
1654816200000|2022-06-09 23:10:00|23641.9|23601.9|23645.1|23605.1|23645.1|23605.1|23641.8|23601.8|0
1654816500000|2022-06-09 23:15:00|23645|23605|23652.2|23612.2|23652.2|23612.2|23641.8|23601.8|0
1654816800000|2022-06-09 23:20:00|23653.4|23613.4|23659.2|23619.2|23661.8|23621.8|23653.4|23613.4|0
1654817100000|2022-06-09 23:25:00|23658|23618|23653.4|23613.4|23660.5|23620.5|23649.6|23609.6|0
1654817400000|2022-06-09 23:30:00|23652.2|23612.2|23656|23616|23660.5|23620.5|23650.9|23610.9|0
1654817700000|2022-06-09 23:35:00|23655.8|23615.8|23657.3|23617.3|23659.2|23619.2|23648.9|23608.9|0
1654818000000|2022-06-09 23:40:00|23658|23618|23656|23616|23664.4|23624.4|23653.4|23613.4|0
1654818300000|2022-06-09 23:45:00|23654.7|23614.7|23657.7|23617.7|23658.4|23618.4|23648.9|23608.9|0
1654818600000|2022-06-09 23:50:00|23657.6|23617.6|23652.6|23612.6|23669.3|23629.3|23650|23610|0
1654818900000|2022-06-09 23:55:00|23652.5|23612.5|23653.8|23613.8|23655.1|23615.1|23650|23610|0
1654819200000|2022-06-10 00:00:00|23653.9|23613.9|23665.4|23625.4|23666.7|23626.7|23645.5|23605.5|0
1654819500000|2022-06-10 00:05:00|23664.8|23624.8|23646.7|23606.7|23666.7|23626.7|23645.5|23605.5|0
1654819800000|2022-06-10 00:10:00|23645.5|23605.5|23630|23590|23645.5|23605.5|23622.9|23582.9|0
1654820100000|2022-06-10 00:15:00|23630.1|23590.1|23618.1|23578.1|23633.9|23593.9|23611.8|23571.8|0
1654820400000|2022-06-10 00:20:00|23611.9|23571.9|23605.6|23565.6|23640.1|23600.1|23605.6|23565.6|0
1654820700000|2022-06-10 00:25:00|23599.4|23559.4|23618.1|23578.1|23630.7|23590.7|23599.2|23559.2|0
1654821000000|2022-06-10 00:30:00|23611.9|23571.9|23621.7|23581.7|23624.8|23584.8|23599.5|23559.5|0
1654821300000|2022-06-10 00:35:00|23618.6|23578.6|23612.4|23572.4|23624.8|23584.8|23612.1|23572.1|0
1654821600000|2022-06-10 00:40:00|23612.3|23572.3|23618.6|23578.6|23625|23585|23609.2|23569.2|0
1654821900000|2022-06-10 00:45:00|23618.7|23578.7|23618.5|23578.5|23631.2|23591.2|23612.2|23572.2|0
1654822200000|2022-06-10 00:50:00|23618.6|23578.6|23605.8|23565.8|23618.6|23578.6|23605.8|23565.8|0
1654822500000|2022-06-10 00:55:00|23605.9|23565.9|23605.9|23565.9|23612.1|23572.1|23593.2|23553.2|0
1654822800000|2022-06-10 01:00:00|23602.8|23562.8|23606.2|23566.2|23612.4|23572.4|23593.3|23553.3|0
1654823100000|2022-06-10 01:05:00|23606.1|23566.1|23606.1|23566.1|23606.2|23566.2|23593.6|23553.6|0
1654823400000|2022-06-10 01:10:00|23606.2|23566.2|23609.3|23569.3|23612.5|23572.5|23593.4|23553.4|0
1654823700000|2022-06-10 01:15:00|23612.4|23572.4|23606.2|23566.2|23612.5|23572.5|23599.7|23559.7|0
1654824000000|2022-06-10 01:20:00|23606.3|23566.3|23587|23547|23606.3|23566.3|23580.7|23540.7|0
1654824300000|2022-06-10 01:25:00|23587.1|23547.1|23606|23566|23606|23566|23587|23547|0
1654824600000|2022-06-10 01:30:00|23605.9|23565.9|23612.3|23572.3|23618.7|23578.7|23599.6|23559.6|0
1654824900000|2022-06-10 01:35:00|23612.2|23572.2|23618.6|23578.6|23618.7|23578.7|23606.1|23566.1|0
1654825200000|2022-06-10 01:40:00|23618.5|23578.5|23612.3|23572.3|23618.6|23578.6|23612.1|23572.1|0
1654825500000|2022-06-10 01:45:00|23610.7|23570.7|23605.6|23565.6|23611.9|23571.9|23605.5|23565.5|0
1654825800000|2022-06-10 01:50:00|23606.8|23566.8|23605.6|23565.6|23618.3|23578.3|23599.2|23559.2|0
1654826100000|2022-06-10 01:55:00|23608|23568|23599.3|23559.3|23612|23572|23592.9|23552.9|0
1654826400000|2022-06-10 02:00:00|23599.7|23559.7|23599.9|23559.9|23612.4|23572.4|23593.5|23553.5|0
1654826700000|2022-06-10 02:05:00|23599.8|23559.8|23587.4|23547.4|23606.2|23566.2|23587.3|23547.3|0
1654827000000|2022-06-10 02:10:00|23593.6|23553.6|23593.7|23553.7|23593.8|23553.8|23587.3|23547.3|0
1654827300000|2022-06-10 02:15:00|23587.5|23547.5|23593.8|23553.8|23593.8|23553.8|23587.3|23547.3|0
1654827600000|2022-06-10 02:20:00|23593.9|23553.9|23600.3|23560.3|23600.3|23560.3|23593.8|23553.8|0
1654827900000|2022-06-10 02:25:00|23600.2|23560.2|23606.8|23566.8|23606.8|23566.8|23600.2|23560.2|0
1654828200000|2022-06-10 02:30:00|23606.7|23566.7|23619.3|23579.3|23619.3|23579.3|23606.5|23566.5|0
1654828500000|2022-06-10 02:35:00|23619.4|23579.4|23613|23573|23619.4|23579.4|23612.9|23572.9|0
1654828800000|2022-06-10 02:40:00|23619.2|23579.2|23612.7|23572.7|23619.2|23579.2|23606.4|23566.4|0
1654829100000|2022-06-10 02:45:00|23612.8|23572.8|23619.1|23579.1|23619.1|23579.1|23612.7|23572.7|0
1654829400000|2022-06-10 02:50:00|23619|23579|23619.2|23579.2|23619.2|23579.2|23619|23579|0
1654829700000|2022-06-10 02:55:00|23619.1|23579.1|23612.9|23572.9|23619.2|23579.2|23606.7|23566.7|0
1654830000000|2022-06-10 03:00:00|23613|23573|23638.5|23598.5|23641.6|23601.6|23612.9|23572.9|0
1654830300000|2022-06-10 03:05:00|23638.4|23598.4|23644.7|23604.7|23644.7|23604.7|23632.1|23592.1|0
1654830600000|2022-06-10 03:10:00|23644.8|23604.8|23657.4|23617.4|23657.5|23617.5|23644.8|23604.8|0
1654830900000|2022-06-10 03:15:00|23657.5|23617.5|23651.1|23611.1|23657.5|23617.5|23647.9|23607.9|0
1654831200000|2022-06-10 03:20:00|23651.2|23611.2|23651.2|23611.2|23663.7|23623.7|23651.2|23611.2|0
1654831500000|2022-06-10 03:25:00|23657.4|23617.4|23663.8|23623.8|23663.9|23623.9|23651.2|23611.2|0
1654831800000|2022-06-10 03:30:00|23663.9|23623.9|23651.1|23611.1|23663.9|23623.9|23645|23605|0
1654832100000|2022-06-10 03:35:00|23651.2|23611.2|23651.1|23611.1|23651.2|23611.2|23644.8|23604.8|0
1654832400000|2022-06-10 03:40:00|23651|23611|23651|23611|23651.1|23611.1|23644.7|23604.7|0
1654832700000|2022-06-10 03:45:00|23651.1|23611.1|23651|23611|23657.3|23617.3|23644.7|23604.7|0
1654833000000|2022-06-10 03:50:00|23650.9|23610.9|23644.6|23604.6|23650.9|23610.9|23638.3|23598.3|0
1654833300000|2022-06-10 03:55:00|23644.5|23604.5|23638.3|23598.3|23644.5|23604.5|23638.3|23598.3|0
1654833600000|2022-06-10 04:00:00|23643.8|23603.8|23640.2|23600.2|23646.6|23606.6|23640.2|23600.2|0
1654833900000|2022-06-10 04:05:00|23640.3|23600.3|23640.1|23600.1|23640.3|23600.3|23633.9|23593.9|0
1654834200000|2022-06-10 04:10:00|23633.9|23593.9|23633.9|23593.9|23640.1|23600.1|23627.5|23587.5|0
1654834500000|2022-06-10 04:15:00|23633.8|23593.8|23627.5|23587.5|23633.9|23593.9|23627.5|23587.5|0
1654834800000|2022-06-10 04:20:00|23627.6|23587.6|23627.6|23587.6|23627.6|23587.6|23627.6|23587.6|0
1654835100000|2022-06-10 04:25:00|23627.5|23587.5|23614.8|23574.8|23627.5|23587.5|23614.8|23574.8|0
1654835400000|2022-06-10 04:30:00|23608.6|23568.6|23602.2|23562.2|23608.6|23568.6|23602.1|23562.1|0
1654835700000|2022-06-10 04:35:00|23602.1|23562.1|23589.4|23549.4|23602.2|23562.2|23589.4|23549.4|0
1654836000000|2022-06-10 04:40:00|23589.3|23549.3|23595.7|23555.7|23602.1|23562.1|23583.1|23543.1|0
1654836300000|2022-06-10 04:45:00|23601.9|23561.9|23602|23562|23602|23562|23595.7|23555.7|0
1654836600000|2022-06-10 04:50:00|23601.9|23561.9|23595.8|23555.8|23602|23562|23595.7|23555.7|0
1654836900000|2022-06-10 04:55:00|23598.9|23558.9|23608.2|23568.2|23608.2|23568.2|23595.7|23555.7|0
1654837200000|2022-06-10 05:00:00|23608.1|23568.1|23621|23581|23621|23581|23602|23562|0
1654837500000|2022-06-10 05:05:00|23621.1|23581.1|23608.4|23568.4|23621.1|23581.1|23605.3|23565.3|0
1654837800000|2022-06-10 05:10:00|23605.3|23565.3|23614.9|23574.9|23614.9|23574.9|23602.2|23562.2|0
1654838100000|2022-06-10 05:15:00|23614.8|23574.8|23640.4|23600.4|23640.4|23600.4|23614.8|23574.8|0
1654838400000|2022-06-10 05:20:00|23640.3|23600.3|23634|23594|23640.4|23600.4|23627.7|23587.7|0
1654838700000|2022-06-10 05:25:00|23634.1|23594.1|23634.1|23594.1|23634.1|23594.1|23627.6|23587.6|0
1654839000000|2022-06-10 05:30:00|23634.2|23594.2|23641.4|23601.4|23646.9|23606.9|23628.7|23588.7|0
1654839300000|2022-06-10 05:35:00|23641.3|23601.3|23635.3|23595.3|23641.6|23601.6|23635.1|23595.1|0
1654839600000|2022-06-10 05:40:00|23635.2|23595.2|23635.2|23595.2|23641.7|23601.7|23635.1|23595.1|0
1654839900000|2022-06-10 05:45:00|23635.1|23595.1|23622.3|23582.3|23635.1|23595.1|23622.3|23582.3|0
1654840200000|2022-06-10 05:50:00|23622.2|23582.2|23622.1|23582.1|23622.3|23582.3|23609.5|23569.5|0
1654840500000|2022-06-10 05:55:00|23619|23579|23625.2|23585.2|23634.7|23594.7|23619|23579|0
1654840800000|2022-06-10 06:00:00|23628.3|23588.3|23643.4|23628.4|23648.4|23633.4|23623.4|23585.2|57
1654841100000|2022-06-10 06:05:00|23640.9|23625.9|23670.9|23655.9|23670.9|23655.9|23638.4|23623.4|34
1654841400000|2022-06-10 06:10:00|23673.4|23658.4|23690.9|23675.9|23690.9|23675.9|23668.4|23653.4|17
1654841700000|2022-06-10 06:15:00|23688.4|23673.4|23680.9|23665.9|23700.9|23685.9|23680.9|23665.9|24
1654842000000|2022-06-10 06:20:00|23683.4|23668.4|23670.9|23655.9|23685.9|23670.9|23658.4|23643.4|38
1654842300000|2022-06-10 06:25:00|23668.4|23653.4|23680.9|23665.9|23695.9|23680.9|23668.4|23653.4|26
1654842600000|2022-06-10 06:30:00|23683.4|23668.4|23663.4|23648.4|23688.4|23673.4|23663.4|23648.4|50
1654842900000|2022-06-10 06:35:00|23660.9|23645.9|23630.9|23615.9|23660.9|23645.9|23628.4|23613.4|12
1654843200000|2022-06-10 06:40:00|23628.4|23613.4|23620.9|23605.9|23635.9|23620.9|23620.9|23605.9|34
1654843500000|2022-06-10 06:45:00|23618.4|23603.4|23620.9|23605.9|23625.9|23610.9|23608.4|23593.4|18
1654843800000|2022-06-10 06:50:00|23618.4|23603.4|23625.9|23610.9|23645.9|23630.9|23618.4|23603.4|66
1654844100000|2022-06-10 06:55:00|23623.4|23608.4|23643.4|23628.4|23643.4|23628.4|23608.4|23593.4|131
1654844400000|2022-06-10 07:00:00|23625.9|23610.9|23593.4|23578.4|23638.4|23623.4|23585.9|23570.9|632
1654844700000|2022-06-10 07:05:00|23595.9|23580.9|23493.4|23478.4|23600.9|23585.9|23488.4|23473.4|1021
1654845000000|2022-06-10 07:10:00|23490.9|23475.9|23435.9|23420.9|23498.4|23483.4|23435.9|23420.9|468
1654845300000|2022-06-10 07:15:00|23438.4|23423.4|23458.4|23443.4|23490.9|23475.9|23428.4|23413.4|323
1654845600000|2022-06-10 07:20:00|23453.4|23438.4|23358.4|23343.4|23460.9|23445.9|23358.4|23343.4|475
1654845900000|2022-06-10 07:25:00|23360.9|23345.9|23308.4|23293.4|23368.4|23353.4|23305.9|23290.9|417
1654846200000|2022-06-10 07:30:00|23313.4|23298.4|23340.9|23325.9|23350.9|23335.9|23298.4|23283.4|489
1654846500000|2022-06-10 07:35:00|23338.4|23323.4|23388.4|23373.4|23398.4|23383.4|23338.4|23323.4|315
1654846800000|2022-06-10 07:40:00|23387.5|23372.5|23352.5|23337.5|23392.5|23377.5|23345|23330|284
1654847100000|2022-06-10 07:45:00|23355|23340|23317.5|23302.5|23402.5|23387.5|23312.5|23297.5|338
1654847400000|2022-06-10 07:50:00|23315|23300|23315|23300|23352.5|23337.5|23307.5|23292.5|284
1654847700000|2022-06-10 07:55:00|23317.5|23302.5|23257.5|23242.5|23347.5|23332.5|23257.5|23242.5|396
1654848000000|2022-06-10 08:00:00|23260|23245|23265|23250|23327.5|23312.5|23250|23235|619
1654848300000|2022-06-10 08:05:00|23262.5|23247.5|23277.5|23262.5|23280|23265|23247.5|23232.5|265
1654848600000|2022-06-10 08:10:00|23275|23260|23302.5|23287.5|23305|23290|23262.5|23247.5|335
1654848900000|2022-06-10 08:15:00|23305|23290|23312.5|23297.5|23330|23315|23297.5|23282.5|179
1654849200000|2022-06-10 08:20:00|23307.5|23292.5|23270|23255|23307.5|23292.5|23267.5|23252.5|229
1654849500000|2022-06-10 08:25:00|23267.5|23252.5|23265|23250|23292.5|23277.5|23252.5|23237.5|201
1654849800000|2022-06-10 08:30:00|23262.5|23247.5|23217.5|23202.5|23262.5|23247.5|23212.5|23197.5|287
1654850100000|2022-06-10 08:35:00|23212.5|23197.5|23222.5|23207.5|23225|23210|23187.5|23172.5|287
1654850400000|2022-06-10 08:40:00|23217.5|23202.5|23202.5|23187.5|23217.5|23202.5|23182.5|23167.5|492
1654850700000|2022-06-10 08:45:00|23200|23185|23212.5|23197.5|23227.5|23212.5|23200|23185|161
1654851000000|2022-06-10 08:50:00|23210|23195|23152.5|23137.5|23212.5|23197.5|23150|23135|201
1654851300000|2022-06-10 08:55:00|23150|23135|23160|23145|23167.5|23152.5|23147.5|23132.5|170
1654851600000|2022-06-10 09:00:00|23157.5|23142.5|23160|23145|23177.5|23162.5|23147.5|23132.5|208
1654851900000|2022-06-10 09:05:00|23157.5|23142.5|23192.5|23177.5|23192.5|23177.5|23157.5|23142.5|395
1654852200000|2022-06-10 09:10:00|23190|23175|23195|23180|23202.5|23187.5|23167.5|23152.5|171
1654852500000|2022-06-10 09:15:00|23192.5|23177.5|23172.5|23157.5|23207.5|23192.5|23172.5|23157.5|80
1654852800000|2022-06-10 09:20:00|23175|23160|23165|23150|23187.5|23172.5|23162.5|23147.5|94
1654853100000|2022-06-10 09:25:00|23162.5|23147.5|23187.5|23172.5|23192.5|23177.5|23162.5|23147.5|133
1654853400000|2022-06-10 09:30:00|23192.5|23177.5|23157.5|23142.5|23192.5|23177.5|23157.5|23142.5|119
1654853700000|2022-06-10 09:35:00|23152.5|23137.5|23140|23125|23152.5|23137.5|23132.5|23117.5|170
1654854000000|2022-06-10 09:40:00|23142.5|23127.5|23145|23130|23152.5|23137.5|23122.5|23107.5|221
1654854300000|2022-06-10 09:45:00|23142.5|23127.5|23027.5|23012.5|23142.5|23127.5|23025|23010|891
1654854600000|2022-06-10 09:50:00|23032.5|23017.5|22957.5|22942.5|23032.5|23017.5|22957.5|22942.5|1328
1654854900000|2022-06-10 09:55:00|22955|22940|22967.5|22952.5|22972.5|22957.5|22912.5|22897.5|953
1654855200000|2022-06-10 10:00:00|22972.5|22957.5|22947.5|22932.5|22977.5|22962.5|22912.5|22897.5|738
1654855500000|2022-06-10 10:05:00|22942.5|22927.5|22957.5|22942.5|22972.5|22957.5|22942.5|22927.5|347
1654855800000|2022-06-10 10:10:00|22962.5|22947.5|22957.5|22942.5|22967.5|22952.5|22942.5|22927.5|285
1654856100000|2022-06-10 10:15:00|22952.5|22937.5|22937.5|22922.5|22962.5|22947.5|22937.5|22922.5|209
1654856400000|2022-06-10 10:20:00|22940|22925|22902.5|22887.5|22942.5|22927.5|22902.5|22887.5|302
1654856700000|2022-06-10 10:25:00|22907.5|22892.5|22897.5|22882.5|22910|22895|22892.5|22877.5|230
1654857000000|2022-06-10 10:30:00|22892.5|22877.5|22892.5|22877.5|22907.5|22892.5|22875|22860|652
1654857300000|2022-06-10 10:35:00|22897.5|22882.5|22902.5|22887.5|22927.5|22912.5|22890|22875|289
1654857600000|2022-06-10 10:40:00|22907.5|22892.5|22887.5|22872.5|22917.5|22902.5|22887.5|22872.5|169
1654857900000|2022-06-10 10:45:00|22890|22875|22897.5|22882.5|22902.5|22887.5|22882.5|22867.5|137
1654858200000|2022-06-10 10:50:00|22902.5|22887.5|22910|22895|22912.5|22897.5|22890|22875|201
1654858500000|2022-06-10 10:55:00|22907.5|22892.5|22900|22885|22912.5|22897.5|22872.5|22857.5|210
1654858800000|2022-06-10 11:00:00|22902.5|22887.5|22880|22865|22907.5|22892.5|22877.5|22862.5|168
1654859100000|2022-06-10 11:05:00|22877.5|22862.5|22902.5|22887.5|22912.5|22897.5|22872.5|22857.5|157
1654859400000|2022-06-10 11:10:00|22905|22890|22897.5|22882.5|22912.5|22897.5|22882.5|22867.5|233
1654859700000|2022-06-10 11:15:00|22902.5|22887.5|22887.5|22872.5|22907.5|22892.5|22887.5|22872.5|165
1654860000000|2022-06-10 11:20:00|22882.5|22867.5|22867.5|22852.5|22897.5|22882.5|22867.5|22852.5|247
1654860300000|2022-06-10 11:25:00|22870|22855|22882.5|22867.5|22887.5|22872.5|22867.5|22852.5|158
1654860600000|2022-06-10 11:30:00|22877.5|22862.5|22942.5|22927.5|22952.5|22937.5|22877.5|22862.5|406
1654860900000|2022-06-10 11:35:00|22937.5|22922.5|22927.5|22912.5|22952.5|22937.5|22922.5|22907.5|306
1654861200000|2022-06-10 11:40:00|22932.8|22917.8|22922.8|22907.8|22947.8|22932.8|22917.8|22902.8|296
1654861500000|2022-06-10 11:45:00|22920.3|22905.3|22912.8|22897.8|22932.8|22917.8|22907.8|22892.8|118
1654861800000|2022-06-10 11:50:00|22910.3|22895.3|22887.8|22872.8|22917.8|22902.8|22882.8|22867.8|207
1654862100000|2022-06-10 11:55:00|22882.8|22867.8|22862.8|22847.8|22887.8|22872.8|22855.3|22840.3|370
1654862400000|2022-06-10 12:00:00|22867.8|22852.8|22852.8|22837.8|22907.8|22892.8|22852.8|22837.8|689
1654862700000|2022-06-10 12:05:00|22855.3|22840.3|22857.8|22842.8|22872.8|22857.8|22852.8|22837.8|244
1654863000000|2022-06-10 12:10:00|22860.3|22845.3|22902.8|22887.8|22902.8|22887.8|22860.3|22845.3|185
1654863300000|2022-06-10 12:15:00|22907.8|22892.8|22912.8|22897.8|22927.8|22912.8|22897.8|22882.8|262
1654863600000|2022-06-10 12:20:00|22915.3|22900.3|22907.8|22892.8|22922.8|22907.8|22897.8|22882.8|179
1654863900000|2022-06-10 12:25:00|22912.8|22897.8|22895.3|22880.3|22942.8|22927.8|22895.3|22880.3|256
1654864200000|2022-06-10 12:30:00|22897.8|22882.8|22682.8|22667.8|22897.8|22882.8|22590.3|22575.3|1614
1654864500000|2022-06-10 12:35:00|22687.8|22672.8|22747.8|22732.8|22750.3|22735.3|22677.8|22662.8|814
1654864800000|2022-06-10 12:40:00|22745.3|22730.3|22792.8|22777.8|22832.8|22817.8|22742.8|22727.8|485
1654865100000|2022-06-10 12:45:00|22795.3|22780.3|22757.8|22742.8|22822.8|22807.8|22757.8|22742.8|295
1654865400000|2022-06-10 12:50:00|22755.3|22740.3|22750.3|22735.3|22765.3|22750.3|22732.8|22717.8|305
1654865700000|2022-06-10 12:55:00|22752.8|22737.8|22712.8|22697.8|22752.8|22737.8|22710.3|22695.3|357
1654866000000|2022-06-10 13:00:00|22717.8|22702.8|22770.3|22755.3|22787.8|22772.8|22715.3|22700.3|291
1654866300000|2022-06-10 13:05:00|22772.8|22757.8|22712.8|22697.8|22782.8|22767.8|22712.8|22697.8|228
1654866600000|2022-06-10 13:10:00|22717.8|22702.8|22720.3|22705.3|22752.8|22737.8|22707.8|22692.8|247
1654866900000|2022-06-10 13:15:00|22722.8|22707.8|22682.8|22667.8|22722.8|22707.8|22672.8|22657.8|302
1654867200000|2022-06-10 13:20:00|22687.8|22672.8|22670.3|22655.3|22702.8|22687.8|22657.8|22642.8|480
1654867500000|2022-06-10 13:25:00|22672.8|22657.8|22680.3|22665.3|22680.3|22665.3|22657.8|22642.8|319
1654867800000|2022-06-10 13:30:00|22677.8|22662.8|22692.8|22677.8|22737.8|22722.8|22672.8|22657.8|821
1654868100000|2022-06-10 13:35:00|22687.8|22672.8|22687.8|22672.8|22707.8|22692.8|22677.8|22662.8|626
1654868400000|2022-06-10 13:40:00|22690.3|22675.3|22727.8|22712.8|22727.8|22712.8|22680.3|22665.3|300
1654868700000|2022-06-10 13:45:00|22732.8|22717.8|22692.8|22677.8|22737.8|22722.8|22687.8|22672.8|304
1654869000000|2022-06-10 13:50:00|22687.8|22672.8|22672.8|22657.8|22702.8|22687.8|22657.8|22642.8|414
1654869300000|2022-06-10 13:55:00|22667.8|22652.8|22645.3|22630.3|22677.8|22662.8|22632.8|22617.8|729
1654869600000|2022-06-10 14:00:00|22630.3|22615.3|22612.8|22597.8|22632.8|22617.8|22587.8|22572.8|448
1654869900000|2022-06-10 14:05:00|22607.8|22592.8|22577.8|22562.8|22622.8|22607.8|22572.8|22557.8|309
1654870200000|2022-06-10 14:10:00|22577.7|22562.7|22587.7|22572.7|22595.2|22580.2|22557.7|22542.7|385
1654870500000|2022-06-10 14:15:00|22582.7|22567.7|22582.7|22567.7|22607.7|22592.7|22567.7|22552.7|679
1654870800000|2022-06-10 14:20:00|22585.2|22570.2|22567.7|22552.7|22592.7|22577.7|22557.7|22542.7|430
1654871100000|2022-06-10 14:25:00|22562.7|22547.7|22562.7|22547.7|22597.7|22582.7|22557.7|22542.7|241
1654871400000|2022-06-10 14:30:00|22560.2|22545.2|22597.7|22582.7|22605.2|22590.2|22552.7|22537.7|312
1654871700000|2022-06-10 14:35:00|22595.2|22580.2|22675.2|22660.2|22677.7|22662.7|22592.7|22577.7|459
1654872000000|2022-06-10 14:40:00|22677.7|22662.7|22702.7|22687.7|22707.7|22692.7|22665.2|22650.2|213
1654872300000|2022-06-10 14:45:00|22705.2|22690.2|22737.7|22722.7|22745.2|22730.2|22697.7|22682.7|441
1654872600000|2022-06-10 14:50:00|22735.2|22720.2|22720.2|22705.2|22737.7|22722.7|22712.7|22697.7|270
1654872900000|2022-06-10 14:55:00|22717.7|22702.7|22660.2|22645.2|22722.7|22707.7|22660.2|22645.2|324
1654873200000|2022-06-10 15:00:00|22662.7|22647.7|22645.2|22630.2|22665.2|22650.2|22642.7|22627.7|329
1654873500000|2022-06-10 15:05:00|22642.7|22627.7|22607.7|22592.7|22647.7|22632.7|22602.7|22587.7|451
1654873800000|2022-06-10 15:10:00|22602.7|22587.7|22617.7|22602.7|22627.7|22612.7|22597.7|22582.7|381
1654874100000|2022-06-10 15:15:00|22615.2|22600.2|22627.7|22612.7|22630.2|22615.2|22602.7|22587.7|370
1654874400000|2022-06-10 15:20:00|22632.7|22617.7|22595.2|22580.2|22655.2|22640.2|22595.2|22580.2|372
1654874700000|2022-06-10 15:25:00|22597.7|22582.7|22587.7|22572.7|22602.7|22587.7|22575.2|22560.2|733
1654875000000|2022-06-10 15:30:00|22592.7|22577.7|22582.7|22567.7|22617.7|22602.7|22577.7|22562.7|999
1654875300000|2022-06-10 15:35:00|22580.2|22565.2|22560.2|22545.2|22582.7|22567.7|22552.7|22537.7|572
1654875600000|2022-06-10 15:40:00|22557.7|22542.7|22582.7|22567.7|22582.7|22567.7|22542.7|22527.7|150
1654875900000|2022-06-10 15:45:00|22577.7|22562.7|22532.7|22517.7|22595.2|22580.2|22532.7|22517.7|94
1654876200000|2022-06-10 15:50:00|22535.2|22515.2|22560.2|22540.2|22570.2|22550.2|22535.2|22510.2|55
1654876500000|2022-06-10 15:55:00|22555.2|22535.2|22590.2|22565.2|22605.2|22585.2|22550.2|22530.2|64
1654876800000|2022-06-10 16:00:00|22585.2|22570.2|22605.2|22585.2|22610.2|22590.2|22585.2|22565.2|58
1654877100000|2022-06-10 16:05:00|22600.2|22580.2|22595.2|22575.2|22600.2|22580.2|22585.2|22560.2|170
1654877400000|2022-06-10 16:10:00|22590.2|22570.2|22540.2|22515.2|22600.2|22580.2|22540.2|22515.2|254
1654877700000|2022-06-10 16:15:00|22535.2|22510.2|22500.2|22475.2|22535.2|22515.2|22394.2|22366.2|392
1654878000000|2022-06-10 16:20:00|22495.2|22480.2|22510.2|22490.2|22530.2|22510.2|22485.2|22465.2|316
1654878300000|2022-06-10 16:25:00|22505.2|22485.2|22525.2|22505.2|22525.2|22505.2|22490.2|22470.2|61
1654878600000|2022-06-10 16:30:00|22530.2|22510.2|22530.2|22510.2|22550.2|22525.2|22520.2|22495.2|90
1654878900000|2022-06-10 16:35:00|22525.2|22505.2|22555.2|22530.2|22555.2|22535.2|22525.2|22505.2|31
1654879200000|2022-06-10 16:40:00|22550.2|22535.2|22590.2|22570.2|22600.2|22580.2|22550.2|22530.2|71
1654879500000|2022-06-10 16:45:00|22595.2|22575.2|22585.2|22565.2|22600.2|22580.2|22580.2|22560.2|62
1654879800000|2022-06-10 16:50:00|22580.2|22560.2|22555.2|22530.2|22580.2|22560.2|22550.2|22530.2|33
1654880100000|2022-06-10 16:55:00|22550.2|22535.2|22560.2|22540.2|22570.2|22550.2|22545.2|22525.2|33
1654880400000|2022-06-10 17:00:00|22555.2|22535.2|22550.2|22530.2|22565.2|22545.2|22545.2|22525.2|38
1654880700000|2022-06-10 17:05:00|22545.2|22525.2|22560.2|22540.2|22560.2|22540.2|22545.2|22525.2|15
1654881000000|2022-06-10 17:10:00|22565.2|22545.2|22545.2|22525.2|22570.2|22545.2|22545.2|22525.2|35
1654881300000|2022-06-10 17:15:00|22550.2|22530.2|22565.2|22545.2|22570.2|22545.2|22545.2|22525.2|48
1654881600000|2022-06-10 17:20:00|22560.2|22540.2|22565.2|22545.2|22565.2|22545.2|22555.2|22535.2|18
1654881900000|2022-06-10 17:25:00|22570.2|22540.2|22585.2|22565.2|22585.2|22565.2|22565.2|22540.2|14
1654882200000|2022-06-10 17:30:00|22580.2|22560.2|22565.2|22545.2|22585.2|22565.2|22555.2|22530.2|18
1654882500000|2022-06-10 17:35:00|22570.2|22550.2|22595.2|22575.2|22595.2|22575.2|22570.2|22550.2|13
1654882800000|2022-06-10 17:40:00|22590.2|22570.2|22595.2|22575.2|22595.2|22575.2|22585.2|22560.2|14
1654883100000|2022-06-10 17:45:00|22590.2|22570.2|22605.2|22585.2|22610.2|22590.2|22590.2|22565.2|28
1654883400000|2022-06-10 17:50:00|22610.2|22590.2|22585.2|22560.2|22620.2|22600.2|22575.2|22555.2|81
1654883700000|2022-06-10 17:55:00|22580.2|22555.2|22570.2|22545.2|22585.2|22560.2|22560.2|22535.2|52
1654884000000|2022-06-10 18:00:00|22565.2|22550.2|22560.2|22540.2|22580.2|22555.2|22560.2|22535.2|25
1654884300000|2022-06-10 18:05:00|22565.2|22545.2|22590.2|22565.2|22595.2|22570.2|22560.2|22540.2|17
1654884600000|2022-06-10 18:10:00|22585.2|22570.2|22590.2|22570.2|22590.2|22570.2|22580.2|22555.2|16
1654884900000|2022-06-10 18:15:00|22585.2|22565.2|22615.2|22595.2|22620.2|22600.2|22585.2|22565.2|28
1654885200000|2022-06-10 18:20:00|22620.2|22600.2|22630.2|22605.2|22630.2|22610.2|22615.2|22595.2|20
1654885500000|2022-06-10 18:25:00|22625.2|22610.2|22610.2|22595.2|22630.2|22610.2|22600.2|22575.2|23
1654885800000|2022-06-10 18:30:00|22607.7|22592.7|22622.7|22607.7|22627.7|22612.7|22607.7|22592.7|19
1654886100000|2022-06-10 18:35:00|22617.7|22602.7|22607.7|22592.7|22622.7|22607.7|22605.2|22590.2|7
1654886400000|2022-06-10 18:40:00|22610.2|22595.2|22580.2|22565.2|22610.2|22595.2|22577.7|22562.7|17
1654886700000|2022-06-10 18:45:00|22582.7|22567.7|22615.2|22600.2|22615.2|22600.2|22582.7|22567.7|12
1654887000000|2022-06-10 18:50:00|22612.7|22597.7|22622.7|22607.7|22622.7|22607.7|22605.2|22590.2|12
1654887300000|2022-06-10 18:55:00|22620.2|22605.2|22647.7|22632.7|22665.2|22650.2|22610.2|22595.2|89
1654887600000|2022-06-10 19:00:00|22650.2|22635.2|22622.7|22607.7|22665.2|22650.2|22620.2|22605.2|39
1654887900000|2022-06-10 19:05:00|22620.2|22605.2|22630.2|22615.2|22637.7|22622.7|22607.7|22592.7|39
1654888200000|2022-06-10 19:10:00|22632.7|22617.7|22645.2|22630.2|22645.2|22630.2|22630.2|22615.2|4
1654888500000|2022-06-10 19:15:00|22642.7|22627.7|22665.2|22650.2|22667.7|22652.7|22637.7|22622.7|13
1654888800000|2022-06-10 19:20:00|22662.7|22647.7|22655.2|22640.2|22662.7|22647.7|22632.7|22617.7|5
1654889100000|2022-06-10 19:25:00|22657.7|22642.7|22662.7|22647.7|22687.7|22672.7|22657.7|22642.7|28
1654889400000|2022-06-10 19:30:00|22660.2|22645.2|22645.2|22630.2|22667.7|22652.7|22640.2|22625.2|28
1654889700000|2022-06-10 19:35:00|22642.7|22627.7|22635.2|22620.2|22655.2|22640.2|22630.2|22615.2|41
1654890000000|2022-06-10 19:40:00|22632.7|22617.7|22600.2|22585.2|22645.2|22630.2|22592.7|22577.7|46
1654890300000|2022-06-10 19:45:00|22602.7|22587.7|22575.2|22560.2|22605.2|22590.2|22570.2|22555.2|33
1654890600000|2022-06-10 19:50:00|22572.7|22557.7|22590.2|22575.2|22607.7|22592.7|22567.7|22552.7|29
1654890900000|2022-06-10 19:55:00|22592.7|22577.7|22565.2|22550.2|22597.7|22582.7|22557.7|22542.7|22
1654891200000|2022-06-10 20:00:00|22549.2|22509.2|22601.1|22561.1|22602.3|22562.3|22548.3|22508.3|0
1654891500000|2022-06-10 20:05:00|22601|22561|22596.7|22556.7|22603.6|22563.6|22588.5|22548.5|0
1654891800000|2022-06-10 20:10:00|22597.3|22557.3|22605.9|22565.9|22609.7|22569.7|22590.4|22550.4|0
1654892100000|2022-06-10 20:15:00|22606|22566|22611.4|22571.4|22620.4|22580.4|22605.9|22565.9|0
1654892400000|2022-06-10 20:20:00|22610.1|22570.1|22611.4|22571.4|22624|22584|22602.6|22562.6|0
1654892700000|2022-06-10 20:25:00|22611.5|22571.5|22614.6|22574.6|22624|22584|22608.9|22568.9|0
1654893000000|2022-06-10 20:30:00|22616.5|22576.5|22614.3|22574.3|22618.3|22578.3|22602.3|22562.3|0
1654893300000|2022-06-10 20:35:00|22614.4|22574.4|22609.3|22569.3|22623.2|22583.2|22608|22568|0
1654893600000|2022-06-10 20:40:00|22610.5|22570.5|22604.9|22564.9|22611.8|22571.8|22603.6|22563.6|0
1654893900000|2022-06-10 20:45:00|22605.5|22565.5|22606.1|22566.1|22616.2|22576.2|22598.6|22558.6|0
1654894200000|2022-06-10 20:50:00|22605.5|22565.5|22595.4|22555.4|22605.5|22565.5|22592.9|22552.9|0
1654894500000|2022-06-10 20:55:00|22595.5|22555.5|22597.9|22557.9|22609.9|22569.9|22594.8|22554.8|0
1654894800000|2022-06-10 21:00:00|22587.5|22547.5|22587.5|22547.5|22587.5|22547.5|22587.5|22547.5|0
1655071200000|2022-06-12 22:00:00|22423.1|22383.1|22503.1|22463.1|22503.1|22463.1|22404.8|22364.8|0
1655071500000|2022-06-12 22:05:00|22503|22463|22476.2|22436.2|22515.5|22475.5|22476.2|22436.2|0
1655071800000|2022-06-12 22:10:00|22476.8|22436.8|22452.3|22412.3|22484.5|22444.5|22447.2|22407.2|0
1655072100000|2022-06-12 22:15:00|22452.9|22412.9|22454.9|22414.9|22474.3|22434.3|22451.8|22411.8|0
1655072400000|2022-06-12 22:20:00|22454.3|22414.3|22446.7|22406.7|22461.2|22421.2|22444.2|22404.2|0
1655072700000|2022-06-12 22:25:00|22446.1|22406.1|22473.4|22433.4|22476.5|22436.5|22446.1|22406.1|0
1655073000000|2022-06-12 22:30:00|22474.7|22434.7|22482.3|22442.3|22490.4|22450.4|22474.6|22434.6|0
1655073300000|2022-06-12 22:35:00|22482.2|22442.2|22442.5|22402.5|22485.4|22445.4|22439.4|22399.4|0
1655073600000|2022-06-12 22:40:00|22442.6|22402.6|22436.9|22396.9|22447|22407|22436.9|22396.9|0
1655073900000|2022-06-12 22:45:00|22437.5|22397.5|22448.2|22408.2|22452|22412|22436.9|22396.9|0
1655074200000|2022-06-12 22:50:00|22446.3|22406.3|22434.4|22394.4|22447|22407|22434.4|22394.4|0
1655074500000|2022-06-12 22:55:00|22435|22395|22447|22407|22447.6|22407.6|22434.4|22394.4|0
1655074800000|2022-06-12 23:00:00|22446.9|22406.9|22440|22400|22452|22412|22440|22400|0
1655075100000|2022-06-12 23:05:00|22440.1|22400.1|22440.5|22400.5|22452|22412|22440|22400|0
1655075400000|2022-06-12 23:10:00|22440.4|22400.4|22417.1|22377.1|22446.1|22406.1|22417.1|22377.1|0
1655075700000|2022-06-12 23:15:00|22417.7|22377.7|22410.8|22370.8|22422.8|22382.8|22410.8|22370.8|0
1655076000000|2022-06-12 23:20:00|22411.4|22371.4|22404.4|22364.4|22415.2|22375.2|22404.4|22364.4|0
1655076300000|2022-06-12 23:25:00|22404.5|22364.5|22413.9|22373.9|22418.3|22378.3|22401.9|22361.9|0
1655076600000|2022-06-12 23:30:00|22414.5|22374.5|22408.9|22368.9|22416.4|22376.4|22401.9|22361.9|0
1655076900000|2022-06-12 23:35:00|22409.5|22369.5|22413.9|22373.9|22416.4|22376.4|22404.4|22364.4|0
1655077200000|2022-06-12 23:40:00|22414.5|22374.5|22409.9|22369.9|22415.1|22375.1|22405.1|22365.1|0
1655077500000|2022-06-12 23:45:00|22409.3|22369.3|22397.3|22357.3|22411.2|22371.2|22396|22356|0
1655077800000|2022-06-12 23:50:00|22396.7|22356.7|22393.5|22353.5|22398.6|22358.6|22392.9|22352.9|0
1655078100000|2022-06-12 23:55:00|22393.6|22353.6|22403.4|22363.4|22403.4|22363.4|22389.1|22349.1|0
1655078400000|2022-06-13 00:00:00|22403.5|22363.5|22393.3|22353.3|22409.7|22369.7|22389.6|22349.6|0
1655078700000|2022-06-13 00:05:00|22393.4|22353.4|22391.6|22351.6|22397.3|22357.3|22386.6|22346.6|0
1655079000000|2022-06-13 00:10:00|22391|22351|22381.4|22341.4|22398.3|22358.3|22381|22341|0
1655079300000|2022-06-13 00:15:00|22382|22342|22319.8|22279.8|22384.6|22344.6|22319.6|22279.6|0
1655079600000|2022-06-13 00:20:00|22325.8|22285.8|22295.1|22255.1|22325.9|22285.9|22289.2|22249.2|0
1655079900000|2022-06-13 00:25:00|22295|22255|22283.1|22243.1|22307.5|22267.5|22282.7|22242.7|0
1655080200000|2022-06-13 00:30:00|22283.2|22243.2|22289.6|22249.6|22289.6|22249.6|22271|22231|0
1655080500000|2022-06-13 00:35:00|22289.7|22249.7|22271.1|22231.1|22292.6|22252.6|22264.9|22224.9|0
1655080800000|2022-06-13 00:40:00|22265.1|22225.1|22245.8|22205.8|22265.1|22225.1|22233.6|22193.6|0
1655081100000|2022-06-13 00:45:00|22245.7|22205.7|22241.1|22201.1|22245.8|22205.8|22228.9|22188.9|0
1655081400000|2022-06-13 00:50:00|22241|22201|22232.2|22192.2|22241.4|22201.4|22223|22183|0
1655081700000|2022-06-13 00:55:00|22229.1|22189.1|22226.1|22186.1|22235.2|22195.2|22222.9|22182.9|0
1655082000000|2022-06-13 01:00:00|22229.1|22189.1|22210.6|22170.6|22229.1|22189.1|22210.6|22170.6|0
1655082300000|2022-06-13 01:05:00|22210.5|22170.5|22219.6|22179.6|22222.9|22182.9|22207.5|22167.5|0
1655082600000|2022-06-13 01:10:00|22216.6|22176.6|22216.6|22176.6|22223|22183|22210.5|22170.5|0
1655082900000|2022-06-13 01:15:00|22216.5|22176.5|22185.8|22145.8|22222.9|22182.9|22179.7|22139.7|0
1655083200000|2022-06-13 01:20:00|22179.8|22139.8|22154.1|22114.1|22186|22146|22147.7|22107.7|0
1655083500000|2022-06-13 01:25:00|22154.2|22114.2|22135.7|22095.7|22157.2|22117.2|22135.5|22095.5|0
1655083800000|2022-06-13 01:30:00|22135.6|22095.6|22203.7|22163.7|22210.4|22170.4|22135.6|22095.6|0
1655084100000|2022-06-13 01:35:00|22197.6|22157.6|22154.7|22114.7|22203.9|22163.9|22154.7|22114.7|0
1655084400000|2022-06-13 01:40:00|22154.8|22114.8|22198.1|22158.1|22198.3|22158.3|22154.8|22114.8|0
1655084700000|2022-06-13 01:45:00|22198|22158|22204.3|22164.3|22210.6|22170.6|22198|22158|0
1655085000000|2022-06-13 01:50:00|22204.2|22164.2|22182.3|22142.3|22204.2|22164.2|22172.8|22132.8|0
1655085300000|2022-06-13 01:55:00|22179.3|22139.3|22160.9|22120.9|22182.3|22142.3|22148.3|22108.3|0
1655085600000|2022-06-13 02:00:00|22167|22127|22191.5|22151.5|22197.9|22157.9|22166.6|22126.6|0
1655085900000|2022-06-13 02:05:00|22188.5|22148.5|22179.4|22139.4|22198|22158|22172.9|22132.9|0
1655086200000|2022-06-13 02:10:00|22179.3|22139.3|22185.3|22145.3|22191.7|22151.7|22173.2|22133.2|0
1655086500000|2022-06-13 02:15:00|22182.3|22142.3|22179.3|22139.3|22185.5|22145.5|22169.8|22129.8|0
1655086800000|2022-06-13 02:20:00|22179.2|22139.2|22167|22127|22179.2|22139.2|22160.7|22120.7|0
1655087100000|2022-06-13 02:25:00|22170|22130|22198|22158|22204.1|22164.1|22170|22130|0
1655087400000|2022-06-13 02:30:00|22197.9|22157.9|22197.9|22157.9|22210.4|22170.4|22191.8|22151.8|0
1655087700000|2022-06-13 02:35:00|22198|22158|22198|22158|22204.1|22164.1|22197.8|22157.8|0
1655088000000|2022-06-13 02:40:00|22197.9|22157.9|22204.3|22164.3|22210.4|22170.4|22197.8|22157.8|0
1655088300000|2022-06-13 02:45:00|22207.3|22167.3|22216.8|22176.8|22223|22183|22204.2|22164.2|0
1655088600000|2022-06-13 02:50:00|22213.8|22173.8|22204.5|22164.5|22217|22177|22198.2|22158.2|0
1655088900000|2022-06-13 02:55:00|22204.4|22164.4|22216.9|22176.9|22223.3|22183.3|22204.4|22164.4|0
1655089200000|2022-06-13 03:00:00|22217|22177|22223.3|22183.3|22223.4|22183.4|22210.7|22170.7|0
1655089500000|2022-06-13 03:05:00|22223.4|22183.4|22210.8|22170.8|22223.4|22183.4|22204.6|22164.6|0
1655089800000|2022-06-13 03:10:00|22210.7|22170.7|22210.8|22170.8|22217|22177|22204.5|22164.5|0
1655090100000|2022-06-13 03:15:00|22210.9|22170.9|22198.4|22158.4|22217.1|22177.1|22198.3|22158.3|0
1655090400000|2022-06-13 03:20:00|22198.3|22158.3|22204.8|22164.8|22211.2|22171.2|22198.3|22158.3|0
1655090700000|2022-06-13 03:25:00|22204.7|22164.7|22211|22171|22217|22177|22198.6|22158.6|0
1655091000000|2022-06-13 03:30:00|22211.1|22171.1|22210.9|22170.9|22217.1|22177.1|22204.6|22164.6|0
1655091300000|2022-06-13 03:35:00|22211|22171|22216.7|22176.7|22217.1|22177.1|22207.7|22167.7|0
1655091600000|2022-06-13 03:40:00|22216.8|22176.8|22217.7|22177.7|22224.5|22184.5|22211.5|22171.5|0
1655091900000|2022-06-13 03:45:00|22217.8|22177.8|22225.8|22185.8|22228.8|22188.8|22217.6|22177.6|0
1655092200000|2022-06-13 03:50:00|22225.7|22185.7|22225.6|22185.6|22225.7|22185.7|22219.4|22179.4|0
1655092500000|2022-06-13 03:55:00|22225.7|22185.7|22219.3|22179.3|22225.7|22185.7|22213.1|22173.1|0
1655092800000|2022-06-13 04:00:00|22219.4|22179.4|22237.8|22197.8|22237.9|22197.9|22213|22173|0
1655093100000|2022-06-13 04:05:00|22237.9|22197.9|22250.4|22210.4|22256.5|22216.5|22237.7|22197.7|0
1655093400000|2022-06-13 04:10:00|22253.5|22213.5|22244|22204|22253.5|22213.5|22238|22198|0
1655093700000|2022-06-13 04:15:00|22244.1|22204.1|22240.8|22200.8|22250.2|22210.2|22240.6|22200.6|0
1655094000000|2022-06-13 04:20:00|22243.8|22203.8|22238.2|22198.2|22243.8|22203.8|22238.2|22198.2|0
1655094300000|2022-06-13 04:25:00|22238.3|22198.3|22247.4|22207.4|22247.5|22207.5|22234.8|22194.8|0
1655094600000|2022-06-13 04:30:00|22241.3|22201.3|22214.2|22174.2|22244.4|22204.4|22214|22174|0
1655094900000|2022-06-13 04:35:00|22214.1|22174.1|22208|22168|22220.2|22180.2|22207.9|22167.9|0
1655095200000|2022-06-13 04:40:00|22205|22165|22189.3|22149.3|22208|22168|22189.2|22149.2|0
1655095500000|2022-06-13 04:45:00|22192.4|22152.4|22183.1|22143.1|22195.5|22155.5|22183.1|22143.1|0
1655095800000|2022-06-13 04:50:00|22183.2|22143.2|22162.1|22122.1|22183.2|22143.2|22149.7|22109.7|0
1655096100000|2022-06-13 04:55:00|22162.2|22122.2|22164.6|22124.6|22168.3|22128.3|22150.1|22110.1|0
1655096400000|2022-06-13 05:00:00|22164.7|22124.7|22186.3|22146.3|22189.4|22149.4|22152.3|22112.3|0
1655096700000|2022-06-13 05:05:00|22183.2|22143.2|22183.2|22143.2|22189.4|22149.4|22170.7|22130.7|0
1655097000000|2022-06-13 05:10:00|22177.1|22137.1|22176.3|22136.3|22183.3|22143.3|22176.3|22136.3|0
1655097300000|2022-06-13 05:15:00|22179.3|22139.3|22170.5|22130.5|22182.5|22142.5|22164.3|22124.3|0
1655097600000|2022-06-13 05:20:00|22170.6|22130.6|22195.3|22155.3|22195.4|22155.4|22170.6|22130.6|0
1655097900000|2022-06-13 05:25:00|22195.4|22155.4|22187.4|22147.4|22201.4|22161.4|22182.7|22142.7|0
1655098200000|2022-06-13 05:30:00|22190.4|22150.4|22193.2|22153.2|22199.7|22159.7|22187.1|22147.1|0
1655098500000|2022-06-13 05:35:00|22190.2|22150.2|22162.1|22122.1|22193.4|22153.4|22156.1|22116.1|0
1655098800000|2022-06-13 05:40:00|22162.2|22122.2|22142.8|22102.8|22168.4|22128.4|22139.8|22099.8|0
1655099100000|2022-06-13 05:45:00|22142.7|22102.7|22136.4|22096.4|22167.7|22127.7|22136.4|22096.4|0
1655099400000|2022-06-13 05:50:00|22139.4|22099.4|22151.8|22111.8|22154.8|22114.8|22136.2|22096.2|0
1655099700000|2022-06-13 05:55:00|22154.8|22114.8|22157.7|22117.7|22188.7|22148.7|22154.8|22114.8|0
1655100000000|2022-06-13 06:00:00|22157.8|22117.8|22042.7|22027.7|22210.2|22195.2|22035.2|22020.2|301
1655100300000|2022-06-13 06:05:00|22040.2|22025.2|22047.7|22032.7|22055.2|22040.2|22030.2|22015.2|185
1655100600000|2022-06-13 06:10:00|22045.2|22030.2|22045.2|22030.2|22102.7|22087.7|22042.7|22027.7|193
1655100900000|2022-06-13 06:15:00|22047.7|22032.7|22062.7|22047.7|22082.7|22067.7|22047.7|22032.7|105
1655101200000|2022-06-13 06:20:00|22065.2|22050.2|22067.7|22052.7|22067.7|22052.7|22042.7|22027.7|134
1655101500000|2022-06-13 06:25:00|22070.2|22055.2|22085.2|22070.2|22107.7|22092.7|22070.2|22055.2|89
1655101800000|2022-06-13 06:30:00|22087.7|22072.7|22067.7|22052.7|22100.2|22085.2|22055.2|22040.2|137
1655102100000|2022-06-13 06:35:00|22070.2|22055.2|22092.7|22077.7|22102.7|22087.7|22070.2|22055.2|44
1655102400000|2022-06-13 06:40:00|22090.2|22075.2|22112.7|22097.7|22117.7|22102.7|22087.7|22072.7|111
1655102700000|2022-06-13 06:45:00|22115.2|22100.2|22140.2|22125.2|22160.2|22145.2|22115.2|22100.2|97
1655103000000|2022-06-13 06:50:00|22142.7|22127.7|22140.2|22125.2|22152.7|22137.7|22112.7|22097.7|68
1655103300000|2022-06-13 06:55:00|22142.7|22127.7|22170.2|22155.2|22170.2|22155.2|22132.7|22117.7|160
1655103600000|2022-06-13 07:00:00|22165.2|22150.2|22152.7|22137.7|22170.2|22155.2|22102.7|22087.7|1354
1655103900000|2022-06-13 07:05:00|22140.2|22125.2|22252.7|22237.7|22267.7|22252.7|22137.7|22122.7|1044
1655104200000|2022-06-13 07:10:00|22255.2|22240.2|22112.7|22097.7|22272.7|22257.7|22112.7|22097.7|864
1655104500000|2022-06-13 07:15:00|22117.7|22102.7|22117.7|22102.7|22175.2|22160.2|22107.7|22092.7|645
1655104800000|2022-06-13 07:20:00|22115.2|22100.2|22127.7|22112.7|22127.7|22112.7|22062.7|22047.7|501
1655105100000|2022-06-13 07:25:00|22122.7|22107.7|22090.2|22075.2|22155.2|22140.2|22075.2|22060.2|489
1655105400000|2022-06-13 07:30:00|22087.7|22072.7|22062.7|22047.7|22095.2|22080.2|22042.7|22027.7|471
1655105700000|2022-06-13 07:35:00|22060.2|22045.2|22082.7|22067.7|22130.2|22115.2|22060.2|22045.2|787
1655106000000|2022-06-13 07:40:00|22087.7|22072.7|22082.2|22067.2|22112.7|22097.7|22067.7|22052.7|617
1655106300000|2022-06-13 07:45:00|22079.7|22064.7|22124.3|22109.3|22136.8|22121.8|22066.8|22051.8|413
1655106600000|2022-06-13 07:50:00|22121.8|22106.8|22129.3|22114.3|22174.3|22159.3|22119.3|22104.3|539
1655106900000|2022-06-13 07:55:00|22124.3|22109.3|22184.3|22169.3|22206.8|22191.8|22101.8|22086.8|603
1655107200000|2022-06-13 08:00:00|22181.8|22166.8|22079.3|22064.3|22184.3|22169.3|22066.8|22051.8|490
1655107500000|2022-06-13 08:05:00|22081.8|22066.8|22114.3|22099.3|22124.3|22109.3|22074.3|22059.3|358
1655107800000|2022-06-13 08:10:00|22116.8|22101.8|22091.8|22076.8|22156.8|22141.8|22089.3|22074.3|224
1655108100000|2022-06-13 08:15:00|22094.3|22079.3|22074.3|22059.3|22116.8|22101.8|22064.3|22049.3|613
1655108400000|2022-06-13 08:20:00|22076.8|22061.8|22046.8|22031.8|22089.3|22074.3|22044.3|22029.3|521
1655108700000|2022-06-13 08:25:00|22044.3|22029.3|22059.3|22044.3|22079.3|22064.3|22039.3|22024.3|269
1655109000000|2022-06-13 08:30:00|22064.3|22049.3|22121.8|22106.8|22126.8|22111.8|22054.3|22039.3|338
1655109300000|2022-06-13 08:35:00|22119.3|22104.3|22081.8|22066.8|22124.3|22109.3|22051.8|22036.8|234
1655109600000|2022-06-13 08:40:00|22084.3|22069.3|22139.3|22124.3|22149.3|22134.3|22081.8|22066.8|343
1655109900000|2022-06-13 08:45:00|22136.8|22121.8|22074.3|22059.3|22149.3|22134.3|22064.3|22049.3|1164
1655110200000|2022-06-13 08:50:00|22071.8|22056.8|22044.3|22029.3|22089.3|22074.3|22019.3|22004.3|328
1655110500000|2022-06-13 08:55:00|22039.3|22024.3|21994.3|21979.3|22056.8|22041.8|21984.3|21969.3|489
1655110800000|2022-06-13 09:00:00|21991.8|21976.8|22096.8|22081.8|22099.3|22084.3|21979.3|21964.3|532
1655111100000|2022-06-13 09:05:00|22099.3|22084.3|22129.3|22114.3|22129.3|22114.3|22094.3|22079.3|481
1655111400000|2022-06-13 09:10:00|22126.8|22111.8|22071.8|22056.8|22129.3|22114.3|22069.3|22054.3|245
1655111700000|2022-06-13 09:15:00|22069.3|22054.3|22069.3|22054.3|22109.3|22094.3|22044.3|22029.3|359
1655112000000|2022-06-13 09:20:00|22076.8|22061.8|22074.3|22059.3|22139.3|22124.3|22064.3|22049.3|550
1655112300000|2022-06-13 09:25:00|22076.8|22061.8|22064.3|22049.3|22091.8|22076.8|22059.3|22044.3|245
1655112600000|2022-06-13 09:30:00|22069.3|22054.3|22064.3|22049.3|22074.3|22059.3|22029.3|22014.3|339
1655112900000|2022-06-13 09:35:00|22076.8|22061.8|22031.8|22016.8|22119.3|22104.3|22004.3|21989.3|861
1655113200000|2022-06-13 09:40:00|22034.3|22019.3|22016.8|22001.8|22071.8|22056.8|21989.3|21974.3|398
1655113500000|2022-06-13 09:45:00|22014.3|21999.3|22069.3|22054.3|22074.3|22059.3|22014.3|21999.3|333
1655113800000|2022-06-13 09:50:00|22071.8|22056.8|22019.3|22004.3|22079.3|22064.3|22019.3|22004.3|250
1655114100000|2022-06-13 09:55:00|22014.3|21999.3|22034.3|22019.3|22044.3|22029.3|22004.3|21989.3|252
1655114400000|2022-06-13 10:00:00|22039.3|22024.3|22014.3|21999.3|22059.3|22044.3|21994.3|21979.3|246
1655114700000|2022-06-13 10:05:00|22009.3|21994.3|22064.3|22049.3|22069.3|22054.3|22009.3|21994.3|203
1655115000000|2022-06-13 10:10:00|22066.8|22051.8|22061.8|22046.8|22079.3|22064.3|22051.8|22036.8|216
1655115300000|2022-06-13 10:15:00|22059.3|22044.3|22056.8|22041.8|22061.8|22046.8|22034.3|22019.3|202
1655115600000|2022-06-13 10:20:00|22059.3|22044.3|22039.3|22024.3|22069.3|22054.3|22039.3|22024.3|155
1655115900000|2022-06-13 10:25:00|22036.8|22021.8|22036.8|22021.8|22054.3|22039.3|22024.3|22009.3|529
1655116200000|2022-06-13 10:30:00|22039.3|22024.3|22071.8|22056.8|22074.3|22059.3|22034.3|22019.3|255
1655116500000|2022-06-13 10:35:00|22069.3|22054.3|22049.3|22034.3|22084.3|22069.3|22044.3|22029.3|238
1655116800000|2022-06-13 10:40:00|22046.8|22031.8|22051.8|22036.8|22054.3|22039.3|22029.3|22014.3|218
1655117100000|2022-06-13 10:45:00|22049.3|22034.3|22029.3|22014.3|22054.3|22039.3|22019.3|22004.3|581
1655117400000|2022-06-13 10:50:00|22034.3|22019.3|22044.3|22029.3|22049.3|22034.3|22009.3|21994.3|208
1655117700000|2022-06-13 10:55:00|22041.8|22026.8|22014.3|21999.3|22049.3|22034.3|22004.3|21989.3|353
1655118000000|2022-06-13 11:00:00|22016.8|22001.8|22094.3|22079.3|22096.8|22081.8|22016.8|22001.8|371
1655118300000|2022-06-13 11:05:00|22091.8|22076.8|22054.3|22039.3|22094.3|22079.3|22051.8|22036.8|186
1655118600000|2022-06-13 11:10:00|22051.8|22036.8|22069.3|22054.3|22089.3|22074.3|22046.8|22031.8|194
1655118900000|2022-06-13 11:15:00|22071.8|22056.8|22059.3|22044.3|22089.3|22074.3|22054.3|22039.3|220
1655119200000|2022-06-13 11:20:00|22054.3|22039.3|22034.3|22019.3|22069.3|22054.3|22029.3|22014.3|206
1655119500000|2022-06-13 11:25:00|22036.8|22021.8|22044.3|22029.3|22056.8|22041.8|22026.8|22011.8|191
1655119800000|2022-06-13 11:30:00|22046.8|22031.8|22019.3|22004.3|22069.3|22054.3|22019.3|22004.3|171
1655120100000|2022-06-13 11:35:00|22021.8|22006.8|22024.3|22009.3|22039.3|22024.3|22014.3|21999.3|188
1655120400000|2022-06-13 11:40:00|22024.6|22009.6|21994.6|21979.6|22024.6|22009.6|21994.6|21979.6|264
1655120700000|2022-06-13 11:45:00|21999.6|21984.6|21979.6|21964.6|22004.6|21989.6|21977.1|21962.1|216
1655121000000|2022-06-13 11:50:00|21982.1|21967.1|21999.6|21984.6|21999.6|21984.6|21979.6|21964.6|531
1655121300000|2022-06-13 11:55:00|22002.1|21987.1|21997.1|21982.1|22009.6|21994.6|21979.6|21964.6|243
1655121600000|2022-06-13 12:00:00|21994.6|21979.6|22014.6|21999.6|22034.6|22019.6|21994.6|21979.6|253
1655121900000|2022-06-13 12:05:00|22017.1|22002.1|22029.6|22014.6|22029.6|22014.6|21999.6|21984.6|330
1655122200000|2022-06-13 12:10:00|22032.1|22017.1|22079.6|22064.6|22079.6|22064.6|22027.1|22012.1|275
1655122500000|2022-06-13 12:15:00|22077.1|22062.1|22074.6|22059.6|22084.6|22069.6|22054.6|22039.6|1585
1655122800000|2022-06-13 12:20:00|22079.6|22064.6|22079.6|22064.6|22089.6|22074.6|22069.6|22054.6|145
1655123100000|2022-06-13 12:25:00|22084.6|22069.6|22082.1|22067.1|22087.1|22072.1|22064.6|22049.6|268
1655123400000|2022-06-13 12:30:00|22084.6|22069.6|22074.6|22059.6|22109.6|22094.6|22074.6|22059.6|327
1655123700000|2022-06-13 12:35:00|22077.1|22062.1|22094.6|22079.6|22094.6|22079.6|22057.1|22042.1|238
1655124000000|2022-06-13 12:40:00|22092.1|22077.1|22069.6|22054.6|22104.6|22089.6|22054.6|22039.6|296
1655124300000|2022-06-13 12:45:00|22067.1|22052.1|22054.6|22039.6|22089.6|22074.6|22049.6|22034.6|200
1655124600000|2022-06-13 12:50:00|22052.1|22037.1|22039.6|22024.6|22059.6|22044.6|22039.6|22024.6|83
1655124900000|2022-06-13 12:55:00|22042.1|22027.1|22017.1|22002.1|22044.6|22029.6|22014.6|21999.6|392
1655125200000|2022-06-13 13:00:00|22019.6|22004.6|22004.6|21989.6|22019.6|22004.6|21994.6|21979.6|307
1655125500000|2022-06-13 13:05:00|22007.1|21992.1|22009.6|21994.6|22014.6|21999.6|22004.6|21989.6|166
1655125800000|2022-06-13 13:10:00|22007.1|21992.1|22007.1|21992.1|22014.6|21999.6|21994.6|21979.6|104
1655126100000|2022-06-13 13:15:00|22009.6|21994.6|22004.6|21989.6|22029.6|22014.6|21999.6|21984.6|164
1655126400000|2022-06-13 13:20:00|22002.1|21987.1|21989.6|21974.6|22004.6|21989.6|21984.6|21969.6|1065
1655126700000|2022-06-13 13:25:00|21987.1|21972.1|21979.6|21964.6|21999.6|21984.6|21977.1|21962.1|204
1655127000000|2022-06-13 13:30:00|21974.6|21959.6|22069.6|22054.6|22084.6|22069.6|21974.6|21959.6|476
1655127300000|2022-06-13 13:35:00|22067.1|22052.1|21997.1|21982.1|22072.1|22057.1|21997.1|21982.1|443
1655127600000|2022-06-13 13:40:00|21999.6|21984.6|22007.1|21992.1|22019.6|22004.6|21979.6|21964.6|304
1655127900000|2022-06-13 13:45:00|22009.6|21994.6|21994.6|21979.6|22049.6|22034.6|21989.6|21974.6|317
1655128200000|2022-06-13 13:50:00|21997.1|21982.1|21989.6|21974.6|22012.1|21997.1|21984.6|21969.6|256
1655128500000|2022-06-13 13:55:00|21987.1|21972.1|21979.6|21964.6|22007.1|21992.1|21974.6|21959.6|345
1655128800000|2022-06-13 14:00:00|21974.6|21959.6|21952.1|21937.1|22004.6|21989.6|21949.6|21934.6|367
1655129100000|2022-06-13 14:05:00|21949.6|21934.6|21957.1|21942.1|21992.1|21977.1|21942.1|21927.1|505
1655129400000|2022-06-13 14:10:00|21956.8|21941.8|21899.3|21884.3|21964.3|21949.3|21894.3|21879.3|263
1655129700000|2022-06-13 14:15:00|21896.8|21881.8|21839.3|21824.3|21899.3|21884.3|21834.3|21819.3|485
1655130000000|2022-06-13 14:20:00|21836.8|21821.8|21839.3|21824.3|21854.3|21839.3|21831.8|21816.8|469
1655130300000|2022-06-13 14:25:00|21844.3|21829.3|21836.8|21821.8|21851.8|21836.8|21834.3|21819.3|292
1655130600000|2022-06-13 14:30:00|21834.3|21819.3|21859.3|21844.3|21864.3|21849.3|21829.3|21814.3|354
1655130900000|2022-06-13 14:35:00|21854.3|21839.3|21861.8|21846.8|21894.3|21879.3|21854.3|21839.3|387
1655131200000|2022-06-13 14:40:00|21859.3|21844.3|21829.3|21814.3|21869.3|21854.3|21819.3|21804.3|2005
1655131500000|2022-06-13 14:45:00|21826.8|21811.8|21819.3|21804.3|21834.3|21819.3|21804.3|21789.3|369
1655131800000|2022-06-13 14:50:00|21814.3|21799.3|21829.3|21814.3|21834.3|21819.3|21804.3|21789.3|336
1655132100000|2022-06-13 14:55:00|21824.3|21809.3|21844.3|21829.3|21859.3|21844.3|21819.3|21804.3|338
1655132400000|2022-06-13 15:00:00|21839.3|21824.3|21839.3|21824.3|21844.3|21829.3|21809.3|21794.3|408
1655132700000|2022-06-13 15:05:00|21836.8|21821.8|21874.3|21859.3|21874.3|21859.3|21834.3|21819.3|355
1655133000000|2022-06-13 15:10:00|21869.3|21854.3|21899.3|21884.3|21909.3|21894.3|21864.3|21849.3|722
1655133300000|2022-06-13 15:15:00|21901.8|21886.8|21949.3|21934.3|21959.3|21944.3|21899.3|21884.3|884
1655133600000|2022-06-13 15:20:00|21946.8|21931.8|21976.8|21961.8|21979.3|21964.3|21939.3|21924.3|365
1655133900000|2022-06-13 15:25:00|21979.3|21964.3|21924.3|21909.3|21984.3|21969.3|21919.3|21904.3|1589
1655134200000|2022-06-13 15:30:00|21929.3|21914.3|21924.3|21909.3|21949.3|21934.3|21879.3|21864.3|1023
1655134500000|2022-06-13 15:35:00|21919.3|21904.3|21994.3|21979.3|21999.3|21984.3|21919.3|21904.3|653
1655134800000|2022-06-13 15:40:00|21999.3|21984.3|22021.8|22006.8|22029.3|22014.3|21976.8|21961.8|193
1655135100000|2022-06-13 15:45:00|22019.3|22004.3|21999.3|21984.3|22026.8|22011.8|21974.3|21959.3|177
1655135400000|2022-06-13 15:50:00|22001.8|21981.8|21971.8|21951.8|22026.8|22006.8|21961.8|21941.8|91
1655135700000|2022-06-13 15:55:00|21966.8|21946.8|21996.8|21976.8|22001.8|21981.8|21966.8|21946.8|65
1655136000000|2022-06-13 16:00:00|22001.8|21971.8|21971.8|21951.8|22011.8|21986.8|21961.8|21941.8|71
1655136300000|2022-06-13 16:05:00|21976.8|21956.8|21986.8|21961.8|22016.8|21991.8|21951.8|21931.8|93
1655136600000|2022-06-13 16:10:00|21981.8|21956.8|22006.8|21986.8|22026.8|22006.8|21971.8|21951.8|176
1655136900000|2022-06-13 16:15:00|22011.8|21981.8|21986.8|21966.8|22021.8|22001.8|21971.8|21951.8|111
1655137200000|2022-06-13 16:20:00|21991.8|21971.8|21981.8|21961.8|22016.8|21996.8|21971.8|21951.8|55
1655137500000|2022-06-13 16:25:00|21986.8|21956.8|21991.8|21971.8|22011.8|21991.8|21976.8|21956.8|42
1655137800000|2022-06-13 16:30:00|21986.8|21966.8|22046.8|22021.8|22051.8|22026.8|21971.8|21951.8|87
1655138100000|2022-06-13 16:35:00|22041.8|22026.8|22081.8|22061.8|22091.8|22071.8|22041.8|22021.8|91
1655138400000|2022-06-13 16:40:00|22076.8|22056.8|22016.8|21996.8|22081.8|22061.8|22016.8|21991.8|62
1655138700000|2022-06-13 16:45:00|22021.8|22001.8|22011.8|21991.8|22031.8|22011.8|22006.8|21986.8|80
1655139000000|2022-06-13 16:50:00|22006.8|21986.8|21991.8|21971.8|22031.8|22011.8|21986.8|21966.8|39
1655139300000|2022-06-13 16:55:00|21986.8|21966.8|21971.8|21951.8|22001.8|21976.8|21956.8|21936.8|50
1655139600000|2022-06-13 17:00:00|21966.8|21946.8|21956.8|21936.8|21971.8|21951.8|21956.8|21931.8|38
1655139900000|2022-06-13 17:05:00|21951.8|21931.8|21981.8|21956.8|21981.8|21956.8|21946.8|21921.8|26
1655140200000|2022-06-13 17:10:00|21976.8|21961.8|21966.8|21946.8|21981.8|21961.8|21946.8|21926.8|19
1655140500000|2022-06-13 17:15:00|21961.8|21941.8|21971.8|21951.8|21976.8|21951.8|21956.8|21936.8|33
1655140800000|2022-06-13 17:20:00|21966.8|21941.8|21966.8|21946.8|21976.8|21956.8|21956.8|21936.8|21
1655141100000|2022-06-13 17:25:00|21971.8|21951.8|21961.8|21941.8|21971.8|21951.8|21941.8|21921.8|40
1655141400000|2022-06-13 17:30:00|21966.8|21936.8|21951.8|21931.8|21981.8|21956.8|21946.8|21926.8|24
1655141700000|2022-06-13 17:35:00|21946.8|21926.8|21986.8|21961.8|21986.8|21966.8|21946.8|21926.8|34
1655142000000|2022-06-13 17:40:00|21991.8|21966.8|22036.8|22016.8|22036.8|22016.8|21986.8|21961.8|28
1655142300000|2022-06-13 17:45:00|22031.8|22011.8|22061.8|22036.8|22061.8|22036.8|22031.8|22006.8|41
1655142600000|2022-06-13 17:50:00|22056.8|22041.8|22016.8|21996.8|22066.8|22046.8|22001.8|21981.8|34
1655142900000|2022-06-13 17:55:00|22021.8|22001.8|22041.8|22016.8|22046.8|22026.8|22021.8|21996.8|35
1655143200000|2022-06-13 18:00:00|22036.8|22011.8|22001.8|21981.8|22041.8|22016.8|22001.8|21976.8|22
1655143500000|2022-06-13 18:05:00|22006.8|21976.8|21976.8|21956.8|22006.8|21981.8|21976.8|21956.8|8
1655143800000|2022-06-13 18:10:00|21971.8|21951.8|21946.8|21921.8|21976.8|21951.8|21941.8|21921.8|89
1655144100000|2022-06-13 18:15:00|21941.8|21926.8|21966.8|21946.8|21976.8|21951.8|21941.8|21926.8|16
1655144400000|2022-06-13 18:20:00|21971.8|21951.8|21961.8|21941.8|21991.8|21966.8|21961.8|21936.8|18
1655144700000|2022-06-13 18:25:00|21966.8|21936.8|21964.3|21949.3|21986.8|21966.8|21961.8|21936.8|29
1655145000000|2022-06-13 18:30:00|21961.8|21946.8|21964.3|21949.3|21974.3|21959.3|21929.3|21914.3|34
1655145300000|2022-06-13 18:35:00|21966.8|21951.8|22009.3|21994.3|22019.3|22004.3|21964.3|21949.3|19
1655145600000|2022-06-13 18:40:00|22006.8|21991.8|22009.3|21994.3|22034.3|22019.3|21999.3|21984.3|34
1655145900000|2022-06-13 18:45:00|22011.8|21996.8|22004.3|21989.3|22021.8|22006.8|21994.3|21979.3|42
1655146200000|2022-06-13 18:50:00|22001.8|21986.8|21991.8|21976.8|22004.3|21989.3|21979.3|21964.3|31
1655146500000|2022-06-13 18:55:00|21989.3|21974.3|21966.8|21951.8|21989.3|21974.3|21951.8|21936.8|49
1655146800000|2022-06-13 19:00:00|21964.3|21949.3|21981.8|21966.8|21989.3|21974.3|21944.3|21929.3|43
1655147100000|2022-06-13 19:05:00|21979.3|21964.3|21959.3|21944.3|21994.3|21979.3|21949.3|21934.3|17
1655147400000|2022-06-13 19:10:00|21956.8|21941.8|21941.8|21926.8|21959.3|21944.3|21931.8|21916.8|29
1655147700000|2022-06-13 19:15:00|21939.3|21924.3|21974.3|21959.3|22034.3|22019.3|21921.8|21906.8|189
1655148000000|2022-06-13 19:20:00|21976.8|21961.8|21939.3|21924.3|21991.8|21976.8|21936.8|21921.8|45
1655148300000|2022-06-13 19:25:00|21936.8|21921.8|21916.8|21901.8|21951.8|21936.8|21914.3|21899.3|38
1655148600000|2022-06-13 19:30:00|21914.3|21899.3|21904.3|21889.3|21924.3|21909.3|21889.3|21874.3|73
1655148900000|2022-06-13 19:35:00|21901.8|21886.8|21881.8|21866.8|21929.3|21914.3|21879.3|21864.3|52
1655149200000|2022-06-13 19:40:00|21884.3|21869.3|21884.3|21869.3|21891.8|21876.8|21866.8|21851.8|30
1655149500000|2022-06-13 19:45:00|21881.8|21866.8|21894.3|21879.3|21919.3|21904.3|21876.8|21861.8|73
1655149800000|2022-06-13 19:50:00|21901.8|21886.8|21904.3|21889.3|21914.3|21899.3|21864.3|21849.3|56
1655150100000|2022-06-13 19:55:00|21909.3|21894.3|21909.3|21894.3|21924.3|21909.3|21906.8|21891.8|45
1655150400000|2022-06-13 20:00:00|21928.5|21888.5|21934.9|21894.9|21934.9|21894.9|21890.2|21850.2|0
1655150700000|2022-06-13 20:05:00|21934.8|21894.8|21953.8|21913.8|21953.8|21913.8|21929.2|21889.2|0
1655151000000|2022-06-13 20:10:00|21955|21915|21945.2|21905.2|21975.2|21935.2|21944|21904|0
1655151300000|2022-06-13 20:15:00|21944.6|21904.6|21944.6|21904.6|21961.6|21921.6|21935.2|21895.2|0
1655151600000|2022-06-13 20:20:00|21944|21904|21924.4|21884.4|21945.2|21905.2|21922.6|21882.6|0
1655151900000|2022-06-13 20:25:00|21923.2|21883.2|21936.4|21896.4|21940.8|21900.8|21920|21880|0
1655152200000|2022-06-13 20:30:00|21937.1|21897.1|21949.6|21909.6|21955.3|21915.3|21937.1|21897.1|0
1655152500000|2022-06-13 20:35:00|21949|21909|21992.8|21952.8|21995.4|21955.4|21940.8|21900.8|0
1655152800000|2022-06-13 20:40:00|21991.6|21951.6|21994.3|21954.3|21999.1|21959.1|21985.9|21945.9|0
1655153100000|2022-06-13 20:45:00|21994.4|21954.4|21986.1|21946.1|22000|21960|21985.5|21945.5|0
1655153400000|2022-06-13 20:50:00|21986.2|21946.2|21990.1|21950.1|21992|21952|21977.3|21937.3|0
1655153700000|2022-06-13 20:55:00|21989.5|21949.5|21986.3|21946.3|21992.6|21952.6|21973.8|21933.8|0
1655154000000|2022-06-13 21:00:00|21986.4|21946.4|21983.8|21943.8|21988.2|21948.2|21982.6|21942.6|0
1655154300000|2022-06-13 21:05:00|21983.2|21943.2|21985.7|21945.7|21987|21947|21983.2|21943.2|0
1655154600000|2022-06-13 21:10:00|21985.6|21945.6|21982.6|21942.6|21986.3|21946.3|21981.9|21941.9|0
1655154900000|2022-06-13 21:15:00|21983.8|21943.8|21985.5|21945.5|21987|21947|21983.8|21943.8|0
1655155200000|2022-06-13 21:20:00|21986.1|21946.1|21991.2|21951.2|21991.2|21951.2|21984.3|21944.3|0
1655155500000|2022-06-13 21:25:00|21991.8|21951.8|21990.6|21950.6|21993.7|21953.7|21989.9|21949.9|0
1655155800000|2022-06-13 21:30:00|21991.2|21951.2|21993.5|21953.5|21996.7|21956.7|21991.2|21951.2|0
1655156100000|2022-06-13 21:35:00|21993.6|21953.6|21996.1|21956.1|21997.3|21957.3|21993.6|21953.6|0
1655156400000|2022-06-13 21:40:00|21995.5|21955.5|21993|21953|21995.5|21955.5|21992.4|21952.4|0
1655156700000|2022-06-13 21:45:00|21993.6|21953.6|21990.5|21950.5|21993.6|21953.6|21990.5|21950.5|0
1655157000000|2022-06-13 21:50:00|21991.7|21951.7|21993|21953|21994.9|21954.9|21990.5|21950.5|0
1655157300000|2022-06-13 21:55:00|21992.4|21952.4|21996|21956|21998.5|21958.5|21991.7|21951.7|0
1655157600000|2022-06-13 22:00:00|21997.9|21957.9|22013.6|21973.6|22026.8|21986.8|21997.9|21957.9|0
1655157900000|2022-06-13 22:05:00|22014.9|21974.9|22032.5|21992.5|22032.5|21992.5|22014.2|21974.2|0
1655158200000|2022-06-13 22:10:00|22032.4|21992.4|22033.7|21993.7|22036.2|21996.2|22028.7|21988.7|0
1655158500000|2022-06-13 22:15:00|22032.5|21992.5|22041.9|22001.9|22043.2|22003.2|22032.5|21992.5|0
1655158800000|2022-06-13 22:20:00|22042.5|22002.5|22040|22000|22044.4|22004.4|22031.2|21991.2|0
1655159100000|2022-06-13 22:25:00|22040.1|22000.1|22041.3|22001.3|22041.9|22001.9|22036.2|21996.2|0
1655159400000|2022-06-13 22:30:00|22040.7|22000.7|22035|21995|22043.2|22003.2|22032.5|21992.5|0
1655159700000|2022-06-13 22:35:00|22034.4|21994.4|22033.7|21993.7|22034.4|21994.4|22030.6|21990.6|0
1655160000000|2022-06-13 22:40:00|22033.1|21993.1|22028.7|21988.7|22035|21995|22025.5|21985.5|0
1655160300000|2022-06-13 22:45:00|22028.1|21988.1|22026.8|21986.8|22028.1|21988.1|22021.8|21981.8|0
1655160600000|2022-06-13 22:50:00|22025.5|21985.5|22025.5|21985.5|22026.2|21986.2|22019.9|21979.9|0
1655160900000|2022-06-13 22:55:00|22025.6|21985.6|22021.1|21981.1|22030.6|21990.6|22021.1|21981.1|0
1655161200000|2022-06-13 23:00:00|22021.2|21981.2|22015.5|21975.5|22026.2|21986.2|22015.5|21975.5|0
1655161500000|2022-06-13 23:05:00|22015.6|21975.6|22015.5|21975.5|22022.5|21982.5|22014.3|21974.3|0
1655161800000|2022-06-13 23:10:00|22014.3|21974.3|22008|21968|22016.8|21976.8|22004.8|21964.8|0
1655162100000|2022-06-13 23:15:00|22007.4|21967.4|21999.8|21959.8|22007.4|21967.4|21993.5|21953.5|0
1655162400000|2022-06-13 23:20:00|21999.2|21959.2|22008.6|21968.6|22009.9|21969.9|21998.5|21958.5|0
1655162700000|2022-06-13 23:25:00|22008.7|21968.7|22009.8|21969.8|22011.8|21971.8|22001.7|21961.7|0
1655163000000|2022-06-13 23:30:00|22009.2|21969.2|21996|21956|22012.4|21972.4|21996|21956|0
1655163300000|2022-06-13 23:35:00|21996.1|21956.1|21986.6|21946.6|22001.1|21961.1|21986.6|21946.6|0
1655163600000|2022-06-13 23:40:00|21987.2|21947.2|21980.3|21940.3|21987.2|21947.2|21979|21939|0
1655163900000|2022-06-13 23:45:00|21981.5|21941.5|21991|21951|21993.5|21953.5|21979|21939|0
1655164200000|2022-06-13 23:50:00|21991.6|21951.6|21996|21956|21997.9|21957.9|21989.7|21949.7|0
1655164500000|2022-06-13 23:55:00|21996.1|21956.1|22014.3|21974.3|22014.3|21974.3|21996|21956|0
1655164800000|2022-06-14 00:00:00|22014.2|21974.2|22004.8|21964.8|22025|21985|22000.4|21960.4|0
1655165100000|2022-06-14 00:05:00|22004.9|21964.9|22051.3|22011.3|22052.5|22012.5|21998.5|21958.5|0
1655165400000|2022-06-14 00:10:00|22052.5|22012.5|22056.3|22016.3|22066.4|22026.4|22048.2|22008.2|0
1655165700000|2022-06-14 00:15:00|22056.4|22016.4|21996.7|21956.7|22082.7|22042.7|21996.3|21956.3|0
1655166000000|2022-06-14 00:20:00|21999.7|21959.7|22027.7|21987.7|22033.9|21993.9|21990.4|21950.4|0
1655166300000|2022-06-14 00:25:00|22027.8|21987.8|22034|21994|22040.4|22000.4|22015.6|21975.6|0
1655166600000|2022-06-14 00:30:00|22034.1|21994.1|22071.2|22031.2|22071.2|22031.2|22027.6|21987.6|0
1655166900000|2022-06-14 00:35:00|22071.3|22031.3|22083.9|22043.9|22090.1|22050.1|22059.1|22019.1|0
1655167200000|2022-06-14 00:40:00|22083.8|22043.8|22071.7|22031.7|22090.2|22050.2|22065.4|22025.4|0
1655167500000|2022-06-14 00:45:00|22071.6|22031.6|22046.9|22006.9|22071.7|22031.7|22040.8|22000.8|0
1655167800000|2022-06-14 00:50:00|22046.8|22006.8|22053.2|22013.2|22053.3|22013.3|22028.6|21988.6|0
1655168100000|2022-06-14 00:55:00|22053.3|22013.3|22053.3|22013.3|22065.6|22025.6|22040.7|22000.7|0
1655168400000|2022-06-14 01:00:00|22053.4|22013.4|22053.4|22013.4|22059.6|22019.6|22034.7|21994.7|0
1655168700000|2022-06-14 01:05:00|22059.4|22019.4|22028.5|21988.5|22059.6|22019.6|22022.4|21982.4|0
1655169000000|2022-06-14 01:10:00|22025.5|21985.5|22028.6|21988.6|22034.9|21994.9|22022.4|21982.4|0
1655169300000|2022-06-14 01:15:00|22028.5|21988.5|22016.4|21976.4|22041|22001|22016.2|21976.2|0
1655169600000|2022-06-14 01:20:00|22016.3|21976.3|22040.9|22000.9|22040.9|22000.9|22016.2|21976.2|0
1655169900000|2022-06-14 01:25:00|22040.8|22000.8|22003.6|21963.6|22047|22007|22003.6|21963.6|0
1655170200000|2022-06-14 01:30:00|22003.7|21963.7|22022.5|21982.5|22022.6|21982.6|21985.1|21945.1|0
1655170500000|2022-06-14 01:35:00|22022.4|21982.4|22019.5|21979.5|22035|21995|22016.2|21976.2|0
1655170800000|2022-06-14 01:40:00|22022.5|21982.5|21991.6|21951.6|22022.5|21982.5|21991.6|21951.6|0
1655171100000|2022-06-14 01:45:00|21991.5|21951.5|21979|21939|21991.5|21951.5|21966.6|21926.6|0
1655171400000|2022-06-14 01:50:00|21978.9|21938.9|21966.8|21926.8|21988.5|21948.5|21960.6|21920.6|0
1655171700000|2022-06-14 01:55:00|21966.7|21926.7|21960.6|21920.6|21969.9|21929.9|21954.2|21914.2|0
1655172000000|2022-06-14 02:00:00|21960.5|21920.5|21973|21933|21979.4|21939.4|21954.4|21914.4|0
1655172300000|2022-06-14 02:05:00|21973.1|21933.1|22001|21961|22004.1|21964.1|21972.9|21932.9|0
1655172600000|2022-06-14 02:10:00|21998|21958|21991.7|21951.7|22004.2|21964.2|21991.6|21951.6|0
1655172900000|2022-06-14 02:15:00|21991.8|21951.8|21982.4|21942.4|21998.1|21958.1|21979.3|21939.3|0
1655173200000|2022-06-14 02:20:00|21985.4|21945.4|21997.8|21957.8|22004|21964|21985.4|21945.4|0
1655173500000|2022-06-14 02:25:00|21997.9|21957.9|21991.7|21951.7|22004|21964|21982.3|21942.3|0
1655173800000|2022-06-14 02:30:00|21991.6|21951.6|22004.2|21964.2|22010.5|21970.5|21991.6|21951.6|0
1655174100000|2022-06-14 02:35:00|22004.1|21964.1|22010.3|21970.3|22010.5|21970.5|22004.1|21964.1|0
1655174400000|2022-06-14 02:40:00|22010.4|21970.4|21998.1|21958.1|22016.6|21976.6|21998|21958|0
1655174700000|2022-06-14 02:45:00|21998.2|21958.2|21998.1|21958.1|22010.5|21970.5|21991.8|21951.8|0
1655175000000|2022-06-14 02:50:00|21998.2|21958.2|21998.3|21958.3|22010.5|21970.5|21995.2|21955.2|0
1655175300000|2022-06-14 02:55:00|21995.2|21955.2|22010.6|21970.6|22016.8|21976.8|21992.1|21952.1|0
1655175600000|2022-06-14 03:00:00|22010.7|21970.7|22026.3|21986.3|22029.4|21989.4|22010.7|21970.7|0
1655175900000|2022-06-14 03:05:00|22029.4|21989.4|22016.9|21976.9|22029.4|21989.4|22016.9|21976.9|0
1655176200000|2022-06-14 03:10:00|22017|21977|22026.6|21986.6|22035.7|21995.7|22014.1|21974.1|0
1655176500000|2022-06-14 03:15:00|22029.6|21989.6|22023.3|21983.3|22029.6|21989.6|22017.2|21977.2|0
1655176800000|2022-06-14 03:20:00|22023.2|21983.2|22029.5|21989.5|22035.6|21995.6|22023.2|21983.2|0
1655177100000|2022-06-14 03:25:00|22029.4|21989.4|22029.5|21989.5|22035.7|21995.7|22023.3|21983.3|0
1655177400000|2022-06-14 03:30:00|22029.6|21989.6|22054.3|22014.3|22054.6|22014.6|22029.4|21989.4|0
1655177700000|2022-06-14 03:35:00|22054.4|22014.4|22042|22002|22060.5|22020.5|22042|22002|0
1655178000000|2022-06-14 03:40:00|22035.9|21995.9|22036|21996|22036|21996|22029.7|21989.7|0
1655178300000|2022-06-14 03:45:00|22033|21993|22035.9|21995.9|22048.3|22008.3|22029.7|21989.7|0
1655178600000|2022-06-14 03:50:00|22036|21996|22048.3|22008.3|22054.4|22014.4|22029.8|21989.8|0
1655178900000|2022-06-14 03:55:00|22048.2|22008.2|22036.1|21996.1|22048.2|22008.2|22029.9|21989.9|0
1655179200000|2022-06-14 04:00:00|22036.2|21996.2|22110.9|22070.9|22123.5|22083.5|22036.2|21996.2|0
1655179500000|2022-06-14 04:05:00|22110.8|22070.8|22120.4|22080.4|22126.4|22086.4|22105|22065|0
1655179800000|2022-06-14 04:10:00|22120.3|22080.3|22132.7|22092.7|22132.8|22092.8|22114.1|22074.1|0
1655180100000|2022-06-14 04:15:00|22132.8|22092.8|22132.8|22092.8|22139.1|22099.1|22126.5|22086.5|0
1655180400000|2022-06-14 04:20:00|22129.8|22089.8|22120.5|22080.5|22132.9|22092.9|22114.2|22074.2|0
1655180700000|2022-06-14 04:25:00|22120.4|22080.4|22126.7|22086.7|22126.7|22086.7|22107.9|22067.9|0
1655181000000|2022-06-14 04:30:00|22126.6|22086.6|22126.3|22086.3|22132.5|22092.5|22107.8|22067.8|0
1655181300000|2022-06-14 04:35:00|22126.2|22086.2|22121.8|22081.8|22126.3|22086.3|22110.6|22070.6|0
1655181600000|2022-06-14 04:40:00|22121.7|22081.7|22146.1|22106.1|22162.2|22122.2|22121.7|22081.7|0
1655181900000|2022-06-14 04:45:00|22146|22106|22089.8|22049.8|22146.1|22106.1|22083.6|22043.6|0
1655182200000|2022-06-14 04:50:00|22089.7|22049.7|22102.3|22062.3|22102.4|22062.4|22083.5|22043.5|0
1655182500000|2022-06-14 04:55:00|22102.2|22062.2|22103.1|22063.1|22109.2|22069.2|22096.1|22056.1|0
1655182800000|2022-06-14 05:00:00|22103|22063|22118.6|22078.6|22121.8|22081.8|22096.8|22056.8|0
1655183100000|2022-06-14 05:05:00|22121.7|22081.7|22128.1|22088.1|22140.5|22100.5|22115.5|22075.5|0
1655183400000|2022-06-14 05:10:00|22131.2|22091.2|22139.8|22099.8|22146.8|22106.8|22121.6|22081.6|0
1655183700000|2022-06-14 05:15:00|22139.7|22099.7|22109.2|22069.2|22139.7|22099.7|22109|22069|0
1655184000000|2022-06-14 05:20:00|22109.1|22069.1|22117.1|22077.1|22123.3|22083.3|22103|22063|0
1655184300000|2022-06-14 05:25:00|22117|22077|22117.1|22077.1|22123.4|22083.4|22110.9|22070.9|0
1655184600000|2022-06-14 05:30:00|22117|22077|22115|22075|22133|22093|22108.8|22068.8|0
1655184900000|2022-06-14 05:35:00|22115.1|22075.1|22115.3|22075.3|22124.8|22084.8|22109|22069|0
1655185200000|2022-06-14 05:40:00|22115.2|22075.2|22155.3|22115.3|22158.8|22118.8|22115.2|22075.2|0
1655185500000|2022-06-14 05:45:00|22155.2|22115.2|22164.9|22124.9|22183.4|22143.4|22149.1|22109.1|0
1655185800000|2022-06-14 05:50:00|22168|22128|22183.8|22143.8|22183.8|22143.8|22158.8|22118.8|0
1655186100000|2022-06-14 05:55:00|22183.7|22143.7|22165.2|22125.2|22196|22156|22165.2|22125.2|0
1655186400000|2022-06-14 06:00:00|22165.3|22125.3|22136.8|22121.8|22174.3|22159.3|22095.4|22055.4|127
1655186700000|2022-06-14 06:05:00|22134.3|22119.3|22139.3|22124.3|22149.3|22134.3|22104.3|22089.3|92
1655187000000|2022-06-14 06:10:00|22136.8|22121.8|22141.8|22126.8|22144.3|22129.3|22126.8|22111.8|66
1655187300000|2022-06-14 06:15:00|22139.3|22124.3|22169.3|22154.3|22176.8|22161.8|22134.3|22119.3|140
1655187600000|2022-06-14 06:20:00|22171.8|22156.8|22161.8|22146.8|22176.8|22161.8|22159.3|22144.3|43
1655187900000|2022-06-14 06:25:00|22164.3|22149.3|22139.3|22124.3|22169.3|22154.3|22139.3|22124.3|63
1655188200000|2022-06-14 06:30:00|22141.8|22126.8|22134.3|22119.3|22146.8|22131.8|22126.8|22111.8|33
1655188500000|2022-06-14 06:35:00|22136.8|22121.8|22096.8|22081.8|22136.8|22121.8|22096.8|22081.8|45
1655188800000|2022-06-14 06:40:00|22099.3|22084.3|22119.3|22104.3|22126.8|22111.8|22094.3|22079.3|369
1655189100000|2022-06-14 06:45:00|22124.3|22109.3|22141.8|22126.8|22141.8|22126.8|22119.3|22104.3|32
1655189400000|2022-06-14 06:50:00|22139.3|22124.3|22149.3|22134.3|22154.3|22139.3|22134.3|22119.3|25
1655189700000|2022-06-14 06:55:00|22151.8|22136.8|22144.3|22129.3|22164.3|22149.3|22136.8|22121.8|117
1655190000000|2022-06-14 07:00:00|22149.3|22134.3|22144.3|22129.3|22154.3|22139.3|22099.3|22084.3|990
1655190300000|2022-06-14 07:05:00|22146.8|22131.8|22101.8|22086.8|22179.3|22164.3|22099.3|22084.3|495
1655190600000|2022-06-14 07:10:00|22099.3|22084.3|22031.8|22016.8|22119.3|22104.3|22024.3|22009.3|494
1655190900000|2022-06-14 07:15:00|22029.3|22014.3|22064.3|22049.3|22064.3|22049.3|22029.3|22014.3|333
1655191200000|2022-06-14 07:20:00|22069.3|22054.3|21989.3|21974.3|22069.3|22054.3|21956.8|21941.8|590
1655191500000|2022-06-14 07:25:00|21986.8|21971.8|21979.3|21964.3|21989.3|21974.3|21929.3|21914.3|562
1655191800000|2022-06-14 07:30:00|21984.3|21969.3|22026.8|22011.8|22039.3|22024.3|21956.8|21941.8|1360
1655192100000|2022-06-14 07:35:00|22024.3|22009.3|22004.3|21989.3|22029.3|22014.3|21979.3|21964.3|513
1655192400000|2022-06-14 07:40:00|22003.2|21988.2|22080.7|22065.7|22088.2|22073.2|22003.2|21988.2|1171
1655192700000|2022-06-14 07:45:00|22078.2|22063.2|22088.2|22073.2|22113.2|22098.2|22073.2|22058.2|275
1655193000000|2022-06-14 07:50:00|22090.7|22075.7|22073.2|22058.2|22110.7|22095.7|22073.2|22058.2|163
1655193300000|2022-06-14 07:55:00|22070.7|22055.7|22058.2|22043.2|22075.7|22060.7|22033.2|22018.2|256
1655193600000|2022-06-14 08:00:00|22055.7|22040.7|22038.2|22023.2|22068.2|22053.2|21985.7|21970.7|470
1655193900000|2022-06-14 08:05:00|22035.7|22020.7|21978.2|21963.2|22038.2|22023.2|21968.2|21953.2|315
1655194200000|2022-06-14 08:10:00|21975.7|21960.7|21963.2|21948.2|22005.7|21990.7|21963.2|21948.2|454
1655194500000|2022-06-14 08:15:00|21968.2|21953.2|21938.2|21923.2|21978.2|21963.2|21938.2|21923.2|560
1655194800000|2022-06-14 08:20:00|21935.7|21920.7|21928.2|21913.2|21948.2|21933.2|21913.2|21898.2|396
1655195100000|2022-06-14 08:25:00|21925.7|21910.7|21943.2|21928.2|21953.2|21938.2|21923.2|21908.2|995
1655195400000|2022-06-14 08:30:00|21938.2|21923.2|21995.7|21980.7|21998.2|21983.2|21898.2|21883.2|702
1655195700000|2022-06-14 08:35:00|21993.2|21978.2|21958.2|21943.2|22008.2|21993.2|21953.2|21938.2|303
1655196000000|2022-06-14 08:40:00|21955.7|21940.7|21945.7|21930.7|21963.2|21948.2|21933.2|21918.2|263
1655196300000|2022-06-14 08:45:00|21948.2|21933.2|21953.2|21938.2|21978.2|21963.2|21928.2|21913.2|353
1655196600000|2022-06-14 08:50:00|21955.7|21940.7|21938.2|21923.2|21963.2|21948.2|21938.2|21923.2|693
1655196900000|2022-06-14 08:55:00|21940.7|21925.7|21893.2|21878.2|21950.7|21935.7|21880.7|21865.7|264
1655197200000|2022-06-14 09:00:00|21890.7|21875.7|21868.2|21853.2|21908.2|21893.2|21853.2|21838.2|303
1655197500000|2022-06-14 09:05:00|21865.7|21850.7|21858.2|21843.2|21873.2|21858.2|21843.2|21828.2|218
1655197800000|2022-06-14 09:10:00|21860.7|21845.7|21825.7|21810.7|21860.7|21845.7|21818.2|21803.2|1007
1655198100000|2022-06-14 09:15:00|21828.2|21813.2|21848.2|21833.2|21848.2|21833.2|21813.2|21798.2|556
1655198400000|2022-06-14 09:20:00|21843.2|21828.2|21880.7|21865.7|21893.2|21878.2|21828.2|21813.2|534
1655198700000|2022-06-14 09:25:00|21883.2|21868.2|21805.7|21790.7|21883.2|21868.2|21800.7|21785.7|535
1655199000000|2022-06-14 09:30:00|21808.2|21793.2|21778.2|21763.2|21843.2|21828.2|21778.2|21763.2|1796
1655199300000|2022-06-14 09:35:00|21783.2|21768.2|21805.7|21790.7|21833.2|21818.2|21783.2|21768.2|337
1655199600000|2022-06-14 09:40:00|21808.2|21793.2|21770.7|21755.7|21818.2|21803.2|21758.2|21743.2|241
1655199900000|2022-06-14 09:45:00|21773.2|21758.2|21748.2|21733.2|21778.2|21763.2|21733.2|21718.2|565
1655200200000|2022-06-14 09:50:00|21750.7|21735.7|21713.2|21698.2|21753.2|21738.2|21703.2|21688.2|225
1655200500000|2022-06-14 09:55:00|21708.2|21693.2|21705.7|21690.7|21723.2|21708.2|21693.2|21678.2|397
1655200800000|2022-06-14 10:00:00|21703.2|21688.2|21648.2|21633.2|21708.2|21693.2|21643.2|21628.2|213
1655201100000|2022-06-14 10:05:00|21645.7|21630.7|21660.7|21645.7|21675.7|21660.7|21643.2|21628.2|174
1655201400000|2022-06-14 10:10:00|21663.2|21648.2|21633.2|21618.2|21663.2|21648.2|21628.2|21613.2|248
1655201700000|2022-06-14 10:15:00|21638.2|21623.2|21650.7|21635.7|21658.2|21643.2|21628.2|21613.2|317
1655202000000|2022-06-14 10:20:00|21653.2|21638.2|21650.7|21635.7|21673.2|21658.2|21623.2|21608.2|312
1655202300000|2022-06-14 10:25:00|21648.2|21633.2|21638.2|21623.2|21653.2|21638.2|21618.2|21603.2|160
1655202600000|2022-06-14 10:30:00|21635.7|21620.7|21703.2|21688.2|21705.7|21690.7|21628.2|21613.2|667
1655202900000|2022-06-14 10:35:00|21700.7|21685.7|21705.7|21690.7|21720.7|21705.7|21688.2|21673.2|217
1655203200000|2022-06-14 10:40:00|21708.2|21693.2|21723.2|21708.2|21723.2|21708.2|21693.2|21678.2|237
1655203500000|2022-06-14 10:45:00|21728.2|21713.2|21745.7|21730.7|21763.2|21748.2|21728.2|21713.2|742
1655203800000|2022-06-14 10:50:00|21743.2|21728.2|21760.7|21745.7|21768.2|21753.2|21743.2|21728.2|165
1655204100000|2022-06-14 10:55:00|21758.2|21743.2|21733.2|21718.2|21763.2|21748.2|21733.2|21718.2|196
1655204400000|2022-06-14 11:00:00|21738.2|21723.2|21720.7|21705.7|21743.2|21728.2|21698.2|21683.2|711
1655204700000|2022-06-14 11:05:00|21718.2|21703.2|21690.7|21675.7|21725.7|21710.7|21680.7|21665.7|162
1655205000000|2022-06-14 11:10:00|21688.2|21673.2|21768.2|21753.2|21773.2|21758.2|21688.2|21673.2|288
1655205300000|2022-06-14 11:15:00|21773.2|21758.2|21783.2|21768.2|21783.2|21768.2|21748.2|21733.2|301
1655205600000|2022-06-14 11:20:00|21790.7|21775.7|21798.2|21783.2|21803.2|21788.2|21788.2|21773.2|331
1655205900000|2022-06-14 11:25:00|21793.2|21778.2|21768.2|21753.2|21795.7|21780.7|21768.2|21753.2|156
1655206200000|2022-06-14 11:30:00|21763.2|21748.2|21758.2|21743.2|21795.7|21780.7|21758.2|21743.2|140
1655206500000|2022-06-14 11:35:00|21755.7|21740.7|21738.2|21723.2|21755.7|21740.7|21728.2|21713.2|148
1655206800000|2022-06-14 11:40:00|21737.2|21722.2|21722.2|21707.2|21742.2|21727.2|21717.2|21702.2|164
1655207100000|2022-06-14 11:45:00|21719.7|21704.7|21729.7|21714.7|21739.7|21724.7|21712.2|21697.2|217
1655207400000|2022-06-14 11:50:00|21727.2|21712.2|21722.2|21707.2|21747.2|21732.2|21722.2|21707.2|171
1655207700000|2022-06-14 11:55:00|21724.7|21709.7|21722.2|21707.2|21742.2|21727.2|21717.2|21702.2|199
1655208000000|2022-06-14 12:00:00|21724.7|21709.7|21812.2|21797.2|21817.2|21802.2|21717.2|21702.2|450
1655208300000|2022-06-14 12:05:00|21814.7|21799.7|21847.2|21832.2|21852.2|21837.2|21807.2|21792.2|392
1655208600000|2022-06-14 12:10:00|21852.2|21837.2|21847.2|21832.2|21852.2|21837.2|21822.2|21807.2|398
1655208900000|2022-06-14 12:15:00|21849.7|21834.7|21877.2|21862.2|21892.2|21877.2|21849.7|21834.7|387
1655209200000|2022-06-14 12:20:00|21879.7|21864.7|21882.2|21867.2|21892.2|21877.2|21862.2|21847.2|468
1655209500000|2022-06-14 12:25:00|21879.7|21864.7|21859.7|21844.7|21882.2|21867.2|21859.7|21844.7|777
1655209800000|2022-06-14 12:30:00|21862.2|21847.2|21909.7|21894.7|21932.2|21917.2|21862.2|21847.2|500
1655210100000|2022-06-14 12:35:00|21907.2|21892.2|21917.2|21902.2|21922.2|21907.2|21887.2|21872.2|328
1655210400000|2022-06-14 12:40:00|21919.7|21904.7|21957.2|21942.2|21964.7|21949.7|21912.2|21897.2|770
1655210700000|2022-06-14 12:45:00|21959.7|21944.7|21902.2|21887.2|21959.7|21944.7|21897.2|21882.2|397
1655211000000|2022-06-14 12:50:00|21899.7|21884.7|21947.2|21932.2|21952.2|21937.2|21892.2|21877.2|241
1655211300000|2022-06-14 12:55:00|21944.7|21929.7|21952.2|21937.2|21972.2|21957.2|21942.2|21927.2|776
1655211600000|2022-06-14 13:00:00|21947.2|21932.2|21977.2|21962.2|21982.2|21967.2|21942.2|21927.2|326
1655211900000|2022-06-14 13:05:00|21974.7|21959.7|21944.7|21929.7|21974.7|21959.7|21924.7|21909.7|274
1655212200000|2022-06-14 13:10:00|21947.2|21932.2|21937.2|21922.2|21957.2|21942.2|21932.2|21917.2|191
1655212500000|2022-06-14 13:15:00|21939.7|21924.7|21999.7|21984.7|21999.7|21984.7|21937.2|21922.2|1121
1655212800000|2022-06-14 13:20:00|21997.2|21982.2|22022.2|22007.2|22034.7|22019.7|21989.7|21974.7|200
1655213100000|2022-06-14 13:25:00|22024.7|22009.7|22007.2|21992.2|22027.2|22012.2|21997.2|21982.2|268
1655213400000|2022-06-14 13:30:00|22009.7|21994.7|21989.7|21974.7|22037.2|22022.2|21949.7|21934.7|636
1655213700000|2022-06-14 13:35:00|21992.2|21977.2|21954.7|21939.7|21992.2|21977.2|21947.2|21932.2|334
1655214000000|2022-06-14 13:40:00|21952.2|21937.2|21907.2|21892.2|21954.7|21939.7|21907.2|21892.2|1201
1655214300000|2022-06-14 13:45:00|21909.7|21894.7|21987.2|21972.2|22004.7|21989.7|21902.2|21887.2|467
1655214600000|2022-06-14 13:50:00|21989.7|21974.7|22062.2|22047.2|22067.2|22052.2|21954.7|21939.7|540
1655214900000|2022-06-14 13:55:00|22059.7|22044.7|22112.2|22097.2|22117.2|22102.2|22057.2|22042.2|450
1655215200000|2022-06-14 14:00:00|22107.2|22092.2|22084.7|22069.7|22132.2|22117.2|22082.2|22067.2|574
1655215500000|2022-06-14 14:05:00|22087.2|22072.2|22029.7|22014.7|22087.2|22072.2|22024.7|22009.7|312
1655215800000|2022-06-14 14:10:00|22030.3|22015.3|22027.8|22012.8|22050.3|22035.3|22007.8|21992.8|950
1655216100000|2022-06-14 14:15:00|22022.8|22007.8|21972.8|21957.8|22027.8|22012.8|21972.8|21957.8|1059
1655216400000|2022-06-14 14:20:00|21970.3|21955.3|21942.8|21927.8|21970.3|21955.3|21925.3|21910.3|332
1655216700000|2022-06-14 14:25:00|21940.3|21925.3|21912.8|21897.8|21942.8|21927.8|21912.8|21897.8|691
1655217000000|2022-06-14 14:30:00|21917.8|21902.8|21942.8|21927.8|21957.8|21942.8|21897.8|21882.8|314
1655217300000|2022-06-14 14:35:00|21945.3|21930.3|21942.8|21927.8|21967.8|21952.8|21927.8|21912.8|402
1655217600000|2022-06-14 14:40:00|21940.3|21925.3|21922.8|21907.8|21942.8|21927.8|21897.8|21882.8|277
1655217900000|2022-06-14 14:45:00|21927.8|21912.8|21967.8|21952.8|21967.8|21952.8|21917.8|21902.8|273
1655218200000|2022-06-14 14:50:00|21970.3|21955.3|21972.8|21957.8|22007.8|21992.8|21960.3|21945.3|466
1655218500000|2022-06-14 14:55:00|21970.3|21955.3|21967.8|21952.8|21987.8|21972.8|21960.3|21945.3|287
1655218800000|2022-06-14 15:00:00|21970.3|21955.3|21992.8|21977.8|21997.8|21982.8|21962.8|21947.8|323
1655219100000|2022-06-14 15:05:00|21990.3|21975.3|21922.8|21907.8|21992.8|21977.8|21922.8|21907.8|341
1655219400000|2022-06-14 15:10:00|21920.3|21905.3|21897.8|21882.8|21925.3|21910.3|21887.8|21872.8|686
1655219700000|2022-06-14 15:15:00|21895.3|21880.3|21907.8|21892.8|21912.8|21897.8|21882.8|21867.8|706
1655220000000|2022-06-14 15:20:00|21902.8|21887.8|21902.8|21887.8|21907.8|21892.8|21860.3|21845.3|385
1655220300000|2022-06-14 15:25:00|21905.3|21890.3|21887.8|21872.8|21927.8|21912.8|21882.8|21867.8|614
1655220600000|2022-06-14 15:30:00|21892.8|21877.8|21857.8|21842.8|21895.3|21880.3|21840.3|21825.3|1165
1655220900000|2022-06-14 15:35:00|21860.3|21845.3|21812.8|21797.8|21862.8|21847.8|21807.8|21792.8|506
1655221200000|2022-06-14 15:40:00|21810.3|21795.3|21862.8|21847.8|21865.3|21850.3|21802.8|21787.8|480
1655221500000|2022-06-14 15:45:00|21860.3|21845.3|21837.8|21822.8|21870.3|21855.3|21827.8|21812.8|123
1655221800000|2022-06-14 15:50:00|21840.3|21820.3|21830.3|21810.3|21845.3|21825.3|21815.3|21795.3|133
1655222100000|2022-06-14 15:55:00|21835.3|21805.3|21830.3|21810.3|21855.3|21830.3|21825.3|21805.3|48
1655222400000|2022-06-14 16:00:00|21835.3|21805.3|21790.3|21770.3|21835.3|21805.3|21785.3|21765.3|69
1655222700000|2022-06-14 16:05:00|21785.3|21765.3|21795.3|21775.3|21800.3|21780.3|21780.3|21760.3|19
1655223000000|2022-06-14 16:10:00|21800.3|21770.3|21785.3|21760.3|21805.3|21785.3|21780.3|21760.3|50
1655223300000|2022-06-14 16:15:00|21780.3|21765.3|21830.3|21810.3|21835.3|21815.3|21775.3|21755.3|29
1655223600000|2022-06-14 16:20:00|21835.3|21815.3|21810.3|21785.3|21845.3|21820.3|21785.3|21765.3|671
1655223900000|2022-06-14 16:25:00|21805.3|21790.3|21795.3|21775.3|21810.3|21790.3|21795.3|21770.3|20
1655224200000|2022-06-14 16:30:00|21800.3|21770.3|21785.3|21760.3|21800.3|21780.3|21765.3|21740.3|75
1655224500000|2022-06-14 16:35:00|21780.3|21755.3|21775.3|21755.3|21790.3|21770.3|21760.3|21740.3|200
1655224800000|2022-06-14 16:40:00|21770.3|21750.3|21780.3|21760.3|21790.3|21770.3|21770.3|21745.3|874
1655225100000|2022-06-14 16:45:00|21785.3|21755.3|21795.3|21770.3|21795.3|21775.3|21775.3|21755.3|29
1655225400000|2022-06-14 16:50:00|21790.3|21775.3|21805.3|21780.3|21810.3|21790.3|21775.3|21755.3|34
1655225700000|2022-06-14 16:55:00|21810.3|21785.3|21830.3|21810.3|21830.3|21810.3|21800.3|21780.3|52
1655226000000|2022-06-14 17:00:00|21835.3|21815.3|21830.3|21805.3|21845.3|21820.3|21810.3|21785.3|36
1655226300000|2022-06-14 17:05:00|21825.3|21800.3|21860.3|21835.3|21865.3|21840.3|21820.3|21800.3|43
1655226600000|2022-06-14 17:10:00|21855.3|21840.3|21840.3|21820.3|21865.3|21840.3|21835.3|21815.3|35
1655226900000|2022-06-14 17:15:00|21845.3|21825.3|21890.3|21865.3|21895.3|21875.3|21840.3|21820.3|48
1655227200000|2022-06-14 17:20:00|21885.3|21860.3|21890.3|21870.3|21910.3|21890.3|21885.3|21860.3|26
1655227500000|2022-06-14 17:25:00|21885.3|21865.3|21840.3|21815.3|21890.3|21870.3|21840.3|21815.3|34
1655227800000|2022-06-14 17:30:00|21835.3|21810.3|21805.3|21785.3|21845.3|21820.3|21805.3|21780.3|19
1655228100000|2022-06-14 17:35:00|21810.3|21780.3|21785.3|21760.3|21815.3|21790.3|21780.3|21760.3|35
1655228400000|2022-06-14 17:40:00|21780.3|21755.3|21755.3|21730.3|21790.3|21765.3|21745.3|21725.3|63
1655228700000|2022-06-14 17:45:00|21750.3|21735.3|21750.3|21725.3|21760.3|21740.3|21730.3|21710.3|35
1655229000000|2022-06-14 17:50:00|21745.3|21730.3|21765.3|21740.3|21765.3|21745.3|21740.3|21720.3|51
1655229300000|2022-06-14 17:55:00|21760.3|21745.3|21765.3|21745.3|21790.3|21765.3|21760.3|21735.3|29
1655229600000|2022-06-14 18:00:00|21770.3|21740.3|21795.3|21775.3|21805.3|21785.3|21770.3|21740.3|80
1655229900000|2022-06-14 18:05:00|21800.3|21780.3|21835.3|21815.3|21840.3|21820.3|21795.3|21775.3|55
1655230200000|2022-06-14 18:10:00|21830.3|21810.3|21800.3|21775.3|21835.3|21810.3|21780.3|21760.3|71
1655230500000|2022-06-14 18:15:00|21805.3|21780.3|21810.3|21785.3|21810.3|21790.3|21795.3|21770.3|23
1655230800000|2022-06-14 18:20:00|21805.3|21790.3|21815.3|21790.3|21830.3|21810.3|21800.3|21780.3|22
1655231100000|2022-06-14 18:25:00|21810.3|21795.3|21805.3|21790.3|21820.3|21795.3|21800.3|21775.3|21
1655231400000|2022-06-14 18:30:00|21802.8|21787.8|21802.8|21787.8|21805.3|21790.3|21775.3|21760.3|16
1655231700000|2022-06-14 18:35:00|21805.3|21790.3|21815.3|21800.3|21822.8|21807.8|21795.3|21780.3|6
1655232000000|2022-06-14 18:40:00|21812.8|21797.8|21772.8|21757.8|21815.3|21800.3|21770.3|21755.3|22
1655232300000|2022-06-14 18:45:00|21777.8|21762.8|21765.3|21750.3|21792.8|21777.8|21762.8|21747.8|8
1655232600000|2022-06-14 18:50:00|21762.8|21747.8|21770.3|21755.3|21785.3|21770.3|21757.8|21742.8|4
1655232900000|2022-06-14 18:55:00|21767.8|21752.8|21777.8|21762.8|21785.3|21770.3|21765.3|21750.3|4
1655233200000|2022-06-14 19:00:00|21780.3|21765.3|21790.3|21775.3|21797.8|21782.8|21770.3|21755.3|18
1655233500000|2022-06-14 19:05:00|21787.8|21772.8|21762.8|21747.8|21790.3|21775.3|21762.8|21747.8|6
1655233800000|2022-06-14 19:10:00|21765.3|21750.3|21732.8|21717.8|21775.3|21760.3|21732.8|21717.8|12
1655234100000|2022-06-14 19:15:00|21735.3|21720.3|21717.8|21702.8|21737.8|21722.8|21712.8|21697.8|21
1655234400000|2022-06-14 19:20:00|21720.3|21705.3|21712.8|21697.8|21747.8|21732.8|21712.8|21697.8|66
1655234700000|2022-06-14 19:25:00|21715.3|21700.3|21762.8|21747.8|21767.8|21752.8|21705.3|21690.3|53
1655235000000|2022-06-14 19:30:00|21765.3|21750.3|21802.8|21787.8|21822.8|21807.8|21762.8|21747.8|74
1655235300000|2022-06-14 19:35:00|21800.3|21785.3|21832.8|21817.8|21837.8|21822.8|21795.3|21780.3|102
1655235600000|2022-06-14 19:40:00|21830.3|21815.3|21825.3|21810.3|21872.8|21857.8|21822.8|21807.8|49
1655235900000|2022-06-14 19:45:00|21827.8|21812.8|21862.8|21847.8|21870.3|21855.3|21820.3|21805.3|46
1655236200000|2022-06-14 19:50:00|21872.8|21857.8|21825.3|21810.3|21872.8|21857.8|21817.8|21802.8|32
1655236500000|2022-06-14 19:55:00|21822.8|21807.8|21850.3|21835.3|21855.3|21840.3|21815.3|21800.3|28
1655236800000|2022-06-14 20:00:00|21866.6|21826.6|21836|21796|21881.6|21841.6|21832.2|21792.2|0
1655237100000|2022-06-14 20:05:00|21835.9|21795.9|21847.4|21807.4|21853.7|21813.7|21834.7|21794.7|0
1655237400000|2022-06-14 20:10:00|21848.6|21808.6|21840.4|21800.4|21860.7|21820.7|21837.9|21797.9|0
1655237700000|2022-06-14 20:15:00|21839.8|21799.8|21837.5|21797.5|21843.8|21803.8|21833.1|21793.1|0
1655238000000|2022-06-14 20:20:00|21836.2|21796.2|21843.8|21803.8|21843.8|21803.8|21834.3|21794.3|0
1655238300000|2022-06-14 20:25:00|21843.9|21803.9|21834.3|21794.3|21845.1|21805.1|21833.7|21793.7|0
1655238600000|2022-06-14 20:30:00|21834.4|21794.4|21847|21807|21855.3|21815.3|21834.3|21794.3|0
1655238900000|2022-06-14 20:35:00|21847.1|21807.1|21853.8|21813.8|21855.1|21815.1|21845.8|21805.8|0
1655239200000|2022-06-14 20:40:00|21853.2|21813.2|21862|21822|21862|21822|21851.9|21811.9|0
1655239500000|2022-06-14 20:45:00|21862.1|21822.1|21869.6|21829.6|21870.3|21830.3|21855.1|21815.1|0
1655239800000|2022-06-14 20:50:00|21869|21829|21868.1|21828.1|21872.2|21832.2|21865|21825|0
1655240100000|2022-06-14 20:55:00|21868.7|21828.7|21872.5|21832.5|21872.6|21832.6|21853.6|21813.6|0
1655240400000|2022-06-14 21:00:00|21871.9|21831.9|21873.8|21833.8|21873.8|21833.8|21867.5|21827.5|0
1655240700000|2022-06-14 21:05:00|21874.5|21834.5|21868.1|21828.1|21874.5|21834.5|21863.7|21823.7|0
1655241000000|2022-06-14 21:10:00|21868.2|21828.2|21870.6|21830.6|21870.6|21830.6|21868.2|21828.2|0
1655241300000|2022-06-14 21:15:00|21870|21830|21866.8|21826.8|21870.7|21830.7|21866.8|21826.8|0
1655241600000|2022-06-14 21:20:00|21866.2|21826.2|21868.1|21828.1|21868.1|21828.1|21866.2|21826.2|0
1655241900000|2022-06-14 21:25:00|21867.5|21827.5|21866.8|21826.8|21867.5|21827.5|21866.1|21826.1|0
1655242200000|2022-06-14 21:30:00|21867.4|21827.4|21866.8|21826.8|21867.4|21827.4|21866.8|21826.8|0
1655242500000|2022-06-14 21:35:00|21866.7|21826.7|21868|21828|21868|21828|21866.1|21826.1|0
1655242800000|2022-06-14 21:40:00|21868.1|21828.1|21873.7|21833.7|21873.7|21833.7|21868|21828|0
1655243100000|2022-06-14 21:45:00|21873.1|21833.1|21873.7|21833.7|21873.7|21833.7|21872.5|21832.5|0
1655243400000|2022-06-14 21:50:00|21873.1|21833.1|21871.2|21831.2|21873.1|21833.1|21869.9|21829.9|0
1655243700000|2022-06-14 21:55:00|21871.1|21831.1|21871.2|21831.2|21871.2|21831.2|21869.9|21829.9|0
1655244000000|2022-06-14 22:00:00|21871.4|21831.4|21892.7|21852.7|21894|21854|21871.4|21831.4|0
1655244300000|2022-06-14 22:05:00|21893.4|21853.4|21887|21847|21899.7|21859.7|21885.1|21845.1|0
1655244600000|2022-06-14 22:10:00|21887.1|21847.1|21895.9|21855.9|21899.1|21859.1|21885.1|21845.1|0
1655244900000|2022-06-14 22:15:00|21896.5|21856.5|21885.1|21845.1|21897.8|21857.8|21882.6|21842.6|0
1655245200000|2022-06-14 22:20:00|21885.2|21845.2|21904.8|21864.8|21904.8|21864.8|21882.6|21842.6|0
1655245500000|2022-06-14 22:25:00|21904.7|21864.7|21901.6|21861.6|21906|21866|21900.3|21860.3|0
1655245800000|2022-06-14 22:30:00|21901|21861|21908.6|21868.6|21910.5|21870.5|21901|21861|0
1655246100000|2022-06-14 22:35:00|21909.8|21869.8|21911.7|21871.7|21912.4|21872.4|21903.5|21863.5|0
1655246400000|2022-06-14 22:40:00|21911.8|21871.8|21916.3|21876.3|21923.9|21883.9|21911.7|21871.7|0
1655246700000|2022-06-14 22:45:00|21916.9|21876.9|21918.8|21878.8|21921.3|21881.3|21916.9|21876.9|0
1655247000000|2022-06-14 22:50:00|21918.9|21878.9|21904.9|21864.9|21920.1|21880.1|21904.9|21864.9|0
1655247300000|2022-06-14 22:55:00|21904.8|21864.8|21897.9|21857.9|21904.9|21864.9|21897.9|21857.9|0
1655247600000|2022-06-14 23:00:00|21899.2|21859.2|21901.5|21861.5|21904.6|21864.6|21897|21857|0
1655247900000|2022-06-14 23:05:00|21902.1|21862.1|21897|21857|21902.7|21862.7|21897|21857|0
1655248200000|2022-06-14 23:10:00|21896.9|21856.9|21886.3|21846.3|21896.9|21856.9|21878|21838|0
1655248500000|2022-06-14 23:15:00|21886.9|21846.9|21884.3|21844.3|21886.9|21846.9|21876.8|21836.8|0
1655248800000|2022-06-14 23:20:00|21883.7|21843.7|21909|21869|21909|21869|21879.3|21839.3|0
1655249100000|2022-06-14 23:25:00|21909.1|21869.1|21909|21869|21913.5|21873.5|21909|21869|0
1655249400000|2022-06-14 23:30:00|21909.1|21869.1|21912.2|21872.2|21913.5|21873.5|21905.3|21865.3|0
1655249700000|2022-06-14 23:35:00|21911.6|21871.6|21912.2|21872.2|21912.2|21872.2|21899.5|21859.5|0
1655250000000|2022-06-14 23:40:00|21911.6|21871.6|21916|21876|21916|21876|21904|21864|0
1655250300000|2022-06-14 23:45:00|21916.1|21876.1|21930.1|21890.1|21930.1|21890.1|21914.8|21874.8|0
1655250600000|2022-06-14 23:50:00|21931.3|21891.3|21949|21909|21950.3|21910.3|21930.1|21890.1|0
1655250900000|2022-06-14 23:55:00|21948.4|21908.4|21953|21913|21968.2|21928.2|21947.8|21907.8|0
1655251200000|2022-06-15 00:00:00|21951.8|21911.8|21954.3|21914.3|21956.8|21916.8|21944.8|21904.8|0
1655251500000|2022-06-15 00:05:00|21954.2|21914.2|21941|21901|21954.2|21914.2|21932.1|21892.1|0
1655251800000|2022-06-15 00:10:00|21940.3|21900.3|21940.3|21900.3|21941.6|21901.6|21932.8|21892.8|0
1655252100000|2022-06-15 00:15:00|21940.2|21900.2|21954|21914|21957.3|21917.3|21907.8|21867.8|0
1655252400000|2022-06-15 00:20:00|21954.1|21914.1|21923.3|21883.3|21954.1|21914.1|21919.9|21879.9|0
1655252700000|2022-06-15 00:25:00|21920.2|21880.2|21901.6|21861.6|21926.4|21886.4|21895.4|21855.4|0
1655253000000|2022-06-15 00:30:00|21898.5|21858.5|21907.8|21867.8|21926.4|21886.4|21895.4|21855.4|0
1655253300000|2022-06-15 00:35:00|21904.8|21864.8|21908|21868|21914.2|21874.2|21895.4|21855.4|0
1655253600000|2022-06-15 00:40:00|21908.1|21868.1|21889.4|21849.4|21914.2|21874.2|21883.2|21843.2|0
1655253900000|2022-06-15 00:45:00|21889.3|21849.3|21889.2|21849.2|21901.6|21861.6|21876.7|21836.7|0
1655254200000|2022-06-15 00:50:00|21889.1|21849.1|21870.4|21830.4|21889.1|21849.1|21864.1|21824.1|0
1655254500000|2022-06-15 00:55:00|21870.5|21830.5|21876.8|21836.8|21883|21843|21864.1|21824.1|0
1655254800000|2022-06-15 01:00:00|21876.9|21836.9|21914|21874|21920.4|21880.4|21876.8|21836.8|0
1655255100000|2022-06-15 01:05:00|21907.9|21867.9|21901.7|21861.7|21907.9|21867.9|21888.9|21848.9|0
1655255400000|2022-06-15 01:10:00|21901.8|21861.8|21871|21831|21908.1|21868.1|21871|21831|0
1655255700000|2022-06-15 01:15:00|21864.9|21824.9|21883.4|21843.4|21889.8|21849.8|21858.5|21818.5|0
1655256000000|2022-06-15 01:20:00|21883.5|21843.5|21929.8|21889.8|21932.9|21892.9|21877.2|21837.2|0
1655256300000|2022-06-15 01:25:00|21932.9|21892.9|21926.7|21886.7|21951.7|21911.7|21920.4|21880.4|0
1655256600000|2022-06-15 01:30:00|21926.6|21886.6|21942.2|21902.2|21945.3|21905.3|21920.4|21880.4|0
1655256900000|2022-06-15 01:35:00|21945.3|21905.3|21939.2|21899.2|21945.3|21905.3|21917.3|21877.3|0
1655257200000|2022-06-15 01:40:00|21942.2|21902.2|21957.8|21917.8|21957.8|21917.8|21932.9|21892.9|0
1655257500000|2022-06-15 01:45:00|21963.9|21923.9|21945.4|21905.4|21963.9|21923.9|21932.9|21892.9|0
1655257800000|2022-06-15 01:50:00|21948.5|21908.5|21926.2|21886.2|21951.6|21911.6|21926.1|21886.1|0
1655258100000|2022-06-15 01:55:00|21926.3|21886.3|21920.3|21880.3|21932.6|21892.6|21920.2|21880.2|0
1655258400000|2022-06-15 02:00:00|21920.2|21880.2|21935.8|21895.8|21939|21899|21920.2|21880.2|0
1655258700000|2022-06-15 02:05:00|21938.8|21898.8|21936|21896|21939|21899|21923.3|21883.3|0
1655259000000|2022-06-15 02:10:00|21935.9|21895.9|21933|21893|21935.9|21895.9|21920.6|21880.6|0
1655259300000|2022-06-15 02:15:00|21926.9|21886.9|21933|21893|21936.1|21896.1|21920.5|21880.5|0
1655259600000|2022-06-15 02:20:00|21933.1|21893.1|21933.1|21893.1|21945.4|21905.4|21932.8|21892.8|0
1655259900000|2022-06-15 02:25:00|21936.2|21896.2|21932.7|21892.7|21945.4|21905.4|21926.6|21886.6|0
1655260200000|2022-06-15 02:30:00|21932.6|21892.6|21939|21899|21939.1|21899.1|21932.6|21892.6|0
1655260500000|2022-06-15 02:35:00|21939.1|21899.1|21951.6|21911.6|21951.6|21911.6|21939|21899|0
1655260800000|2022-06-15 02:40:00|21951.7|21911.7|21957.9|21917.9|21957.9|21917.9|21945.4|21905.4|0
1655261100000|2022-06-15 02:45:00|21957.8|21917.8|21951.3|21911.3|21964.1|21924.1|21945.2|21905.2|0
1655261400000|2022-06-15 02:50:00|21951.2|21911.2|21951.2|21911.2|21957.5|21917.5|21945|21905|0
1655261700000|2022-06-15 02:55:00|21951.3|21911.3|21951.2|21911.2|21963.7|21923.7|21951.1|21911.1|0
1655262000000|2022-06-15 03:00:00|21957.3|21917.3|21957.4|21917.4|21957.6|21917.6|21951.2|21911.2|0
1655262300000|2022-06-15 03:05:00|21954.3|21914.3|21969.6|21929.6|21975.9|21935.9|21951.2|21911.2|0
1655262600000|2022-06-15 03:10:00|21969.5|21929.5|21988.4|21948.4|21988.5|21948.5|21969.5|21929.5|0
1655262900000|2022-06-15 03:15:00|21988.5|21948.5|21982.2|21942.2|21994.6|21954.6|21975.9|21935.9|0
1655263200000|2022-06-15 03:20:00|21982.1|21942.1|21981.9|21941.9|21982.2|21942.2|21969.6|21929.6|0
1655263500000|2022-06-15 03:25:00|21981.8|21941.8|21982|21942|21982|21942|21969.5|21929.5|0
1655263800000|2022-06-15 03:30:00|21981.9|21941.9|21969.5|21929.5|21981.9|21941.9|21963.3|21923.3|0
1655264100000|2022-06-15 03:35:00|21969.4|21929.4|21950.6|21910.6|21969.5|21929.5|21947.5|21907.5|0
1655264400000|2022-06-15 03:40:00|21950.5|21910.5|21950.6|21910.6|21950.7|21910.7|21944.4|21904.4|0
1655264700000|2022-06-15 03:45:00|21950.5|21910.5|21956.7|21916.7|21956.8|21916.8|21944.4|21904.4|0
1655265000000|2022-06-15 03:50:00|21956.6|21916.6|21944.1|21904.1|21956.7|21916.7|21944|21904|0
1655265300000|2022-06-15 03:55:00|21950.2|21910.2|21943.6|21903.6|21953.4|21913.4|21943.6|21903.6|0
1655265600000|2022-06-15 04:00:00|21943.7|21903.7|21943.7|21903.7|21949.8|21909.8|21943.6|21903.6|0
1655265900000|2022-06-15 04:05:00|21943.8|21903.8|21943.6|21903.6|21949.9|21909.9|21943.6|21903.6|0
1655266200000|2022-06-15 04:10:00|21943.5|21903.5|21943.6|21903.6|21943.7|21903.7|21937.5|21897.5|0
1655266500000|2022-06-15 04:15:00|21949.7|21909.7|21956.1|21916.1|21956.2|21916.2|21949.7|21909.7|0
1655266800000|2022-06-15 04:20:00|21956|21916|21956.2|21916.2|21956.2|21916.2|21949.9|21909.9|0
1655267100000|2022-06-15 04:25:00|21956.1|21916.1|21949.6|21909.6|21956.1|21916.1|21946.7|21906.7|0
1655267400000|2022-06-15 04:30:00|21943.5|21903.5|21943.1|21903.1|21949.7|21909.7|21930.7|21890.7|0
1655267700000|2022-06-15 04:35:00|21937|21897|21949.2|21909.2|21949.3|21909.3|21936.8|21896.8|0
1655268000000|2022-06-15 04:40:00|21949.1|21909.1|21958.6|21918.6|21961.7|21921.7|21949.1|21909.1|0
1655268300000|2022-06-15 04:45:00|21961.6|21921.6|21943|21903|21961.7|21921.7|21942.9|21902.9|0
1655268600000|2022-06-15 04:50:00|21942.9|21902.9|21930.5|21890.5|21943|21903|21930.4|21890.4|0
1655268900000|2022-06-15 04:55:00|21936.6|21896.6|21905.8|21865.8|21936.6|21896.6|21899.4|21859.4|0
1655269200000|2022-06-15 05:00:00|21911.9|21871.9|21899.6|21859.6|21912.2|21872.2|21893.5|21853.5|0
1655269500000|2022-06-15 05:05:00|21899.5|21859.5|21917.9|21877.9|21924.2|21884.2|21893.2|21853.2|0
1655269800000|2022-06-15 05:10:00|21917.8|21877.8|21911.6|21871.6|21924.1|21884.1|21905.3|21865.3|0
1655270100000|2022-06-15 05:15:00|21914.6|21874.6|21936.3|21896.3|21936.4|21896.4|21911.5|21871.5|0
1655270400000|2022-06-15 05:20:00|21936.4|21896.4|21911.1|21871.1|21942.6|21902.6|21905|21865|0
1655270700000|2022-06-15 05:25:00|21911.2|21871.2|21892.8|21852.8|21911.2|21871.2|21880.4|21840.4|0
1655271000000|2022-06-15 05:30:00|21892.9|21852.9|21868.4|21828.4|21905.3|21865.3|21868.3|21828.3|0
1655271300000|2022-06-15 05:35:00|21868.5|21828.5|21862.9|21822.9|21868.9|21828.9|21856.2|21816.2|0
1655271600000|2022-06-15 05:40:00|21862.8|21822.8|21869.3|21829.3|21875.4|21835.4|21850.4|21810.4|0
1655271900000|2022-06-15 05:45:00|21869.2|21829.2|21931.9|21891.9|21931.9|21891.9|21869.1|21829.1|0
1655272200000|2022-06-15 05:50:00|21931.8|21891.8|22005.6|21965.6|22008.6|21968.6|21925.5|21885.5|0
1655272500000|2022-06-15 05:55:00|22005.7|21965.7|22017.1|21977.1|22054.9|22014.9|21999.4|21959.4|0
1655272800000|2022-06-15 06:00:00|22017|21977|22067.8|22052.8|22075.3|22060.3|21980.3|21952.6|218
1655273100000|2022-06-15 06:05:00|22070.3|22055.3|22267.8|22252.8|22267.8|22252.8|22052.8|22037.8|286
1655273400000|2022-06-15 06:10:00|22270.3|22255.3|22280.3|22265.3|22362.8|22347.8|22265.3|22250.3|181
1655273700000|2022-06-15 06:15:00|22282.8|22267.8|22305.3|22290.3|22305.3|22290.3|22262.8|22247.8|67
1655274000000|2022-06-15 06:20:00|22307.8|22292.8|22352.8|22337.8|22365.3|22350.3|22307.8|22292.8|102
1655274300000|2022-06-15 06:25:00|22357.8|22342.8|22352.8|22337.8|22365.3|22350.3|22347.8|22332.8|64
1655274600000|2022-06-15 06:30:00|22340.3|22325.3|22317.8|22302.8|22342.8|22327.8|22315.3|22300.3|127
1655274900000|2022-06-15 06:35:00|22320.3|22305.3|22320.3|22305.3|22325.3|22310.3|22300.3|22285.3|92
1655275200000|2022-06-15 06:40:00|22317.8|22302.8|22355.3|22340.3|22360.3|22345.3|22315.3|22300.3|109
1655275500000|2022-06-15 06:45:00|22352.8|22337.8|22352.8|22337.8|22357.8|22342.8|22330.3|22315.3|60
1655275800000|2022-06-15 06:50:00|22345.3|22330.3|22375.3|22360.3|22375.3|22360.3|22345.3|22330.3|78
1655276100000|2022-06-15 06:55:00|22377.8|22362.8|22370.3|22355.3|22392.8|22377.8|22370.3|22355.3|75
1655276400000|2022-06-15 07:00:00|22377.8|22362.8|22472.8|22457.8|22500.3|22485.3|22365.3|22350.3|865
1655276700000|2022-06-15 07:05:00|22470.3|22455.3|22442.8|22427.8|22505.3|22490.3|22437.8|22422.8|806
1655277000000|2022-06-15 07:10:00|22447.8|22432.8|22390.3|22375.3|22462.8|22447.8|22387.8|22372.8|565
1655277300000|2022-06-15 07:15:00|22392.8|22377.8|22417.8|22402.8|22425.3|22410.3|22387.8|22372.8|382
1655277600000|2022-06-15 07:20:00|22420.3|22405.3|22362.8|22347.8|22420.3|22405.3|22347.8|22332.8|1071
1655277900000|2022-06-15 07:25:00|22365.3|22350.3|22352.8|22337.8|22367.8|22352.8|22327.8|22312.8|1147
1655278200000|2022-06-15 07:30:00|22355.3|22340.3|22362.8|22347.8|22367.8|22352.8|22310.3|22295.3|355
1655278500000|2022-06-15 07:35:00|22372.8|22357.8|22350.3|22335.3|22377.8|22362.8|22335.3|22320.3|891
1655278800000|2022-06-15 07:40:00|22352.6|22337.6|22320.1|22305.1|22365.1|22350.1|22302.6|22287.6|555
1655279100000|2022-06-15 07:45:00|22322.6|22307.6|22180.1|22165.1|22335.1|22320.1|22085.1|22070.1|2422
1655279400000|2022-06-15 07:50:00|22182.6|22167.6|22252.6|22237.6|22252.6|22237.6|22175.1|22160.1|703
1655279700000|2022-06-15 07:55:00|22250.1|22235.1|22295.1|22280.1|22297.6|22282.6|22250.1|22235.1|531
1655280000000|2022-06-15 08:00:00|22290.1|22275.1|22305.1|22290.1|22345.1|22330.1|22285.1|22270.1|618
1655280300000|2022-06-15 08:05:00|22307.6|22292.6|22385.1|22370.1|22400.1|22385.1|22305.1|22290.1|416
1655280600000|2022-06-15 08:10:00|22390.1|22375.1|22475.1|22460.1|22475.1|22460.1|22390.1|22375.1|507
1655280900000|2022-06-15 08:15:00|22472.6|22457.6|22510.1|22495.1|22510.1|22495.1|22460.1|22445.1|1889
1655281200000|2022-06-15 08:20:00|22507.6|22492.6|22520.1|22505.1|22535.1|22520.1|22505.1|22490.1|797
1655281500000|2022-06-15 08:25:00|22517.6|22502.6|22562.6|22547.6|22580.1|22565.1|22517.6|22502.6|374
1655281800000|2022-06-15 08:30:00|22565.1|22550.1|22535.1|22520.1|22570.1|22555.1|22520.1|22505.1|295
1655282100000|2022-06-15 08:35:00|22537.6|22522.6|22520.1|22505.1|22537.6|22522.6|22507.6|22492.6|222
1655282400000|2022-06-15 08:40:00|22522.6|22507.6|22517.6|22502.6|22532.6|22517.6|22505.1|22490.1|234
1655282700000|2022-06-15 08:45:00|22520.1|22505.1|22440.1|22425.1|22535.1|22520.1|22440.1|22425.1|322
1655283000000|2022-06-15 08:50:00|22435.1|22420.1|22447.6|22432.6|22450.1|22435.1|22430.1|22415.1|182
1655283300000|2022-06-15 08:55:00|22445.1|22430.1|22457.6|22442.6|22470.1|22455.1|22440.1|22425.1|171
1655283600000|2022-06-15 09:00:00|22460.1|22445.1|22375.1|22360.1|22460.1|22445.1|22370.1|22355.1|749
1655283900000|2022-06-15 09:05:00|22377.6|22362.6|22362.6|22347.6|22385.1|22370.1|22335.1|22320.1|397
1655284200000|2022-06-15 09:10:00|22360.1|22345.1|22355.1|22340.1|22365.1|22350.1|22325.1|22310.1|471
1655284500000|2022-06-15 09:15:00|22360.1|22345.1|22367.6|22352.6|22390.1|22375.1|22347.6|22332.6|444
1655284800000|2022-06-15 09:20:00|22370.1|22355.1|22360.1|22345.1|22375.1|22360.1|22342.6|22327.6|165
1655285100000|2022-06-15 09:25:00|22357.6|22342.6|22377.6|22362.6|22382.6|22367.6|22352.6|22337.6|419
1655285400000|2022-06-15 09:30:00|22380.1|22365.1|22425.1|22410.1|22440.1|22425.1|22375.1|22360.1|287
1655285700000|2022-06-15 09:35:00|22427.6|22412.6|22400.1|22385.1|22430.1|22415.1|22390.1|22375.1|192
1655286000000|2022-06-15 09:40:00|22405.1|22390.1|22487.6|22472.6|22520.1|22505.1|22400.1|22385.1|1671
1655286300000|2022-06-15 09:45:00|22485.1|22470.1|22470.1|22455.1|22505.1|22490.1|22440.1|22425.1|135
1655286600000|2022-06-15 09:50:00|22472.6|22457.6|22455.1|22440.1|22487.6|22472.6|22445.1|22430.1|2200
1655286900000|2022-06-15 09:55:00|22457.6|22442.6|22470.1|22455.1|22472.6|22457.6|22425.1|22410.1|210
1655287200000|2022-06-15 10:00:00|22467.6|22452.6|22440.1|22425.1|22467.6|22452.6|22425.1|22410.1|284
1655287500000|2022-06-15 10:05:00|22435.1|22420.1|22442.6|22427.6|22450.1|22435.1|22422.6|22407.6|167
1655287800000|2022-06-15 10:10:00|22440.1|22425.1|22512.6|22497.6|22512.6|22497.6|22440.1|22425.1|197
1655288100000|2022-06-15 10:15:00|22515.1|22500.1|22495.1|22480.1|22530.1|22515.1|22480.1|22465.1|127
1655288400000|2022-06-15 10:20:00|22492.6|22477.6|22462.6|22447.6|22500.1|22485.1|22457.6|22442.6|96
1655288700000|2022-06-15 10:25:00|22465.1|22450.1|22432.6|22417.6|22467.6|22452.6|22420.1|22405.1|121
1655289000000|2022-06-15 10:30:00|22430.1|22415.1|22432.6|22417.6|22462.6|22447.6|22430.1|22415.1|91
1655289300000|2022-06-15 10:35:00|22430.1|22415.1|22445.1|22430.1|22460.1|22445.1|22430.1|22415.1|157
1655289600000|2022-06-15 10:40:00|22447.6|22432.6|22437.6|22422.6|22457.6|22442.6|22437.6|22422.6|206
1655289900000|2022-06-15 10:45:00|22435.1|22420.1|22430.1|22415.1|22447.6|22432.6|22430.1|22415.1|173
1655290200000|2022-06-15 10:50:00|22432.6|22417.6|22425.1|22410.1|22445.1|22430.1|22417.6|22402.6|101
1655290500000|2022-06-15 10:55:00|22422.6|22407.6|22440.1|22425.1|22457.6|22442.6|22422.6|22407.6|102
1655290800000|2022-06-15 11:00:00|22437.6|22422.6|22417.6|22402.6|22465.1|22450.1|22415.1|22400.1|1137
1655291100000|2022-06-15 11:05:00|22415.1|22400.1|22445.1|22430.1|22450.1|22435.1|22410.1|22395.1|61
1655291400000|2022-06-15 11:10:00|22442.6|22427.6|22472.6|22457.6|22475.1|22460.1|22440.1|22425.1|216
1655291700000|2022-06-15 11:15:00|22470.1|22455.1|22485.1|22470.1|22500.1|22485.1|22470.1|22455.1|127
1655292000000|2022-06-15 11:20:00|22487.6|22472.6|22492.6|22477.6|22500.1|22485.1|22480.1|22465.1|85
1655292300000|2022-06-15 11:25:00|22495.1|22480.1|22497.6|22482.6|22500.1|22485.1|22482.6|22467.6|93
1655292600000|2022-06-15 11:30:00|22495.1|22480.1|22525.1|22510.1|22525.1|22510.1|22487.6|22472.6|186
1655292900000|2022-06-15 11:35:00|22522.6|22507.6|22490.1|22475.1|22525.1|22510.1|22490.1|22475.1|108
1655293200000|2022-06-15 11:40:00|22495.1|22480.1|22517.6|22502.6|22530.1|22515.1|22485.1|22470.1|192
1655293500000|2022-06-15 11:45:00|22515.1|22500.1|22505.1|22490.1|22517.6|22502.6|22490.1|22475.1|111
1655293800000|2022-06-15 11:50:00|22500.1|22485.1|22535.1|22520.1|22540.1|22525.1|22482.6|22467.6|525
1655294100000|2022-06-15 11:55:00|22532.6|22517.6|22532.6|22517.6|22540.1|22525.1|22517.6|22502.6|53
1655294400000|2022-06-15 12:00:00|22530.1|22515.1|22500.1|22485.1|22530.1|22515.1|22482.6|22467.6|193
1655294700000|2022-06-15 12:05:00|22505.1|22490.1|22485.1|22470.1|22510.1|22495.1|22475.1|22460.1|97
1655295000000|2022-06-15 12:10:00|22487.6|22472.6|22332.6|22317.6|22557.6|22542.6|22305.1|22290.1|1922
1655295300000|2022-06-15 12:15:00|22335.1|22320.1|22280.1|22265.1|22345.1|22330.1|22265.1|22250.1|391
1655295600000|2022-06-15 12:20:00|22275.1|22260.1|22310.1|22295.1|22320.1|22305.1|22265.1|22250.1|284
1655295900000|2022-06-15 12:25:00|22307.6|22292.6|22270.1|22255.1|22317.6|22302.6|22267.6|22252.6|240
1655296200000|2022-06-15 12:30:00|22267.6|22252.6|22310.1|22295.1|22320.1|22305.1|22245.1|22230.1|629
1655296500000|2022-06-15 12:35:00|22312.6|22297.6|22367.6|22352.6|22367.6|22352.6|22297.6|22282.6|364
1655296800000|2022-06-15 12:40:00|22365.1|22350.1|22405.1|22390.1|22407.6|22392.6|22355.1|22340.1|244
1655297100000|2022-06-15 12:45:00|22402.6|22387.6|22402.6|22387.6|22415.1|22400.1|22375.1|22360.1|164
1655297400000|2022-06-15 12:50:00|22400.1|22385.1|22400.1|22385.1|22415.1|22400.1|22390.1|22375.1|892
1655297700000|2022-06-15 12:55:00|22397.6|22382.6|22425.1|22410.1|22425.1|22410.1|22395.1|22380.1|154
1655298000000|2022-06-15 13:00:00|22427.6|22412.6|22385.1|22370.1|22445.1|22430.1|22375.1|22360.1|187
1655298300000|2022-06-15 13:05:00|22387.6|22372.6|22410.1|22395.1|22420.1|22405.1|22385.1|22370.1|153
1655298600000|2022-06-15 13:10:00|22405.1|22390.1|22428.7|22413.7|22436.2|22421.2|22371.2|22356.2|622
1655298900000|2022-06-15 13:15:00|22426.2|22411.2|22498.7|22483.7|22498.7|22483.7|22426.2|22411.2|533
1655299200000|2022-06-15 13:20:00|22501.2|22486.2|22503.7|22488.7|22521.2|22506.2|22498.7|22483.7|189
1655299500000|2022-06-15 13:25:00|22506.2|22491.2|22503.7|22488.7|22523.7|22508.7|22501.2|22486.2|99
1655299800000|2022-06-15 13:30:00|22508.7|22493.7|22486.2|22471.2|22526.2|22511.2|22466.2|22451.2|299
1655300100000|2022-06-15 13:35:00|22488.7|22473.7|22473.7|22458.7|22506.2|22491.2|22453.7|22438.7|539
1655300400000|2022-06-15 13:40:00|22476.2|22461.2|22521.2|22506.2|22538.7|22523.7|22473.7|22458.7|391
1655300700000|2022-06-15 13:45:00|22518.7|22503.7|22533.7|22518.7|22541.2|22526.2|22508.7|22493.7|95
1655301000000|2022-06-15 13:50:00|22536.2|22521.2|22541.2|22526.2|22551.2|22536.2|22528.7|22513.7|158
1655301300000|2022-06-15 13:55:00|22538.7|22523.7|22541.2|22526.2|22558.7|22543.7|22528.7|22513.7|208
1655301600000|2022-06-15 14:00:00|22538.7|22523.7|22578.7|22563.7|22586.2|22571.2|22533.7|22518.7|281
1655301900000|2022-06-15 14:05:00|22573.7|22558.7|22588.7|22573.7|22608.7|22593.7|22573.7|22558.7|147
1655302200000|2022-06-15 14:10:00|22588.6|22573.6|22568.6|22553.6|22603.6|22588.6|22563.6|22548.6|185
1655302500000|2022-06-15 14:15:00|22563.6|22548.6|22558.6|22543.6|22588.6|22573.6|22558.6|22543.6|275
1655302800000|2022-06-15 14:20:00|22561.1|22546.1|22563.6|22548.6|22573.6|22558.6|22548.6|22533.6|834
1655303100000|2022-06-15 14:25:00|22558.6|22543.6|22583.6|22568.6|22588.6|22573.6|22551.1|22536.1|546
1655303400000|2022-06-15 14:30:00|22586.1|22571.1|22566.1|22551.1|22591.1|22576.1|22548.6|22533.6|127
1655303700000|2022-06-15 14:35:00|22568.6|22553.6|22548.6|22533.6|22578.6|22563.6|22543.6|22528.6|174
1655304000000|2022-06-15 14:40:00|22546.1|22531.1|22546.1|22531.1|22553.6|22538.6|22528.6|22513.6|247
1655304300000|2022-06-15 14:45:00|22543.6|22528.6|22543.6|22528.6|22553.6|22538.6|22541.1|22526.1|103
1655304600000|2022-06-15 14:50:00|22541.1|22526.1|22531.1|22516.1|22548.6|22533.6|22513.6|22498.6|124
1655304900000|2022-06-15 14:55:00|22533.6|22518.6|22558.6|22543.6|22563.6|22548.6|22523.6|22508.6|150
1655305200000|2022-06-15 15:00:00|22553.6|22538.6|22558.6|22543.6|22563.6|22548.6|22546.1|22531.1|316
1655305500000|2022-06-15 15:05:00|22556.1|22541.1|22553.6|22538.6|22573.6|22558.6|22543.6|22528.6|349
1655305800000|2022-06-15 15:10:00|22551.1|22536.1|22508.6|22493.6|22553.6|22538.6|22503.6|22488.6|206
1655306100000|2022-06-15 15:15:00|22506.1|22491.1|22493.6|22478.6|22513.6|22498.6|22488.6|22473.6|344
1655306400000|2022-06-15 15:20:00|22498.6|22483.6|22488.6|22473.6|22498.6|22483.6|22463.6|22448.6|581
1655306700000|2022-06-15 15:25:00|22486.1|22471.1|22483.6|22468.6|22488.6|22473.6|22453.6|22438.6|309
1655307000000|2022-06-15 15:30:00|22481.1|22466.1|22486.1|22471.1|22503.6|22488.6|22428.6|22413.6|640
1655307300000|2022-06-15 15:35:00|22481.1|22466.1|22478.6|22463.6|22488.6|22473.6|22463.6|22448.6|254
1655307600000|2022-06-15 15:40:00|22473.6|22458.6|22473.6|22458.6|22488.6|22473.6|22468.6|22453.6|70
1655307900000|2022-06-15 15:45:00|22476.1|22461.1|22478.6|22463.6|22488.6|22473.6|22471.1|22456.1|55
1655308200000|2022-06-15 15:50:00|22481.1|22461.1|22491.1|22466.1|22491.1|22471.1|22476.1|22451.1|233
1655308500000|2022-06-15 15:55:00|22496.1|22471.1|22501.1|22481.1|22516.1|22496.1|22491.1|22466.1|50
1655308800000|2022-06-15 16:00:00|22496.1|22476.1|22521.1|22501.1|22531.1|22506.1|22496.1|22476.1|40
1655309100000|2022-06-15 16:05:00|22516.1|22496.1|22501.1|22481.1|22521.1|22501.1|22486.1|22466.1|66
1655309400000|2022-06-15 16:10:00|22506.1|22476.1|22531.1|22511.1|22531.1|22511.1|22506.1|22476.1|58
1655309700000|2022-06-15 16:15:00|22536.1|22506.1|22526.1|22506.1|22541.1|22521.1|22521.1|22501.1|66
1655310000000|2022-06-15 16:20:00|22531.1|22511.1|22531.1|22506.1|22541.1|22516.1|22526.1|22506.1|54
1655310300000|2022-06-15 16:25:00|22526.1|22511.1|22541.1|22521.1|22541.1|22521.1|22521.1|22501.1|22
1655310600000|2022-06-15 16:30:00|22536.1|22516.1|22541.1|22521.1|22546.1|22526.1|22536.1|22511.1|20
1655310900000|2022-06-15 16:35:00|22536.1|22516.1|22526.1|22506.1|22541.1|22521.1|22521.1|22501.1|98
1655311200000|2022-06-15 16:40:00|22531.1|22511.1|22506.1|22486.1|22531.1|22511.1|22496.1|22476.1|36
1655311500000|2022-06-15 16:45:00|22501.1|22481.1|22506.1|22486.1|22506.1|22486.1|22496.1|22476.1|17
1655311800000|2022-06-15 16:50:00|22511.1|22481.1|22476.1|22451.1|22511.1|22486.1|22471.1|22451.1|9
1655312100000|2022-06-15 16:55:00|22471.1|22446.1|22461.1|22441.1|22481.1|22456.1|22461.1|22441.1|11
1655312400000|2022-06-15 17:00:00|22456.1|22436.1|22471.1|22446.1|22471.1|22451.1|22456.1|22431.1|34
1655312700000|2022-06-15 17:05:00|22466.1|22441.1|22451.1|22426.1|22471.1|22446.1|22441.1|22421.1|12
1655313000000|2022-06-15 17:10:00|22456.1|22431.1|22476.1|22451.1|22476.1|22456.1|22446.1|22421.1|15
1655313300000|2022-06-15 17:15:00|22481.1|22456.1|22476.1|22456.1|22481.1|22461.1|22466.1|22446.1|15
1655313600000|2022-06-15 17:20:00|22481.1|22451.1|22496.1|22471.1|22501.1|22476.1|22471.1|22451.1|19
1655313900000|2022-06-15 17:25:00|22491.1|22466.1|22516.1|22491.1|22526.1|22501.1|22486.1|22466.1|17
1655314200000|2022-06-15 17:30:00|22511.1|22486.1|22506.1|22486.1|22521.1|22501.1|22506.1|22481.1|9
1655314500000|2022-06-15 17:35:00|22501.1|22481.1|22516.1|22491.1|22516.1|22496.1|22501.1|22476.1|2
1655314800000|2022-06-15 17:40:00|22511.1|22486.1|22501.1|22476.1|22516.1|22491.1|22491.1|22471.1|8
1655315100000|2022-06-15 17:45:00|22496.1|22471.1|22476.1|22451.1|22506.1|22481.1|22471.1|22446.1|4
1655315400000|2022-06-15 17:50:00|22471.1|22446.1|22506.1|22481.1|22506.1|22486.1|22446.1|22426.1|16
1655315700000|2022-06-15 17:55:00|22501.1|22486.1|22536.1|22516.1|22536.1|22516.1|22501.1|22477.1|68
1655316000000|2022-06-15 18:00:00|22532.6|22504.6|22451.1|22426.1|22551.1|22531.1|22426.1|22401.1|142
1655316300000|2022-06-15 18:05:00|22446.1|22421.1|22456.1|22436.1|22476.1|22451.1|22391.1|22366.1|100
1655316600000|2022-06-15 18:10:00|22461.1|22441.1|22460.1|22432.1|22470.1|22442.1|22415.1|22387.1|24
1655316900000|2022-06-15 18:15:00|22456.1|22431.1|22460.1|22432.1|22495.1|22467.1|22416.1|22396.1|50
1655317200000|2022-06-15 18:20:00|22461.1|22436.1|22420.1|22392.1|22485.1|22461.1|22392.6|22364.6|12
1655317500000|2022-06-15 18:25:00|22422.6|22394.6|22421.1|22406.1|22440.1|22412.1|22410.1|22382.1|6
1655317800000|2022-06-15 18:30:00|22418.6|22403.6|22386.1|22371.1|22433.6|22418.6|22341.1|22326.1|38
1655318100000|2022-06-15 18:35:00|22383.6|22368.6|22501.1|22486.1|22526.1|22511.1|22361.1|22346.1|77
1655318400000|2022-06-15 18:40:00|22498.6|22483.6|22643.6|22628.6|22643.6|22628.6|22491.1|22476.1|78
1655318700000|2022-06-15 18:45:00|22646.1|22631.1|22601.1|22586.1|22678.6|22663.6|22596.1|22581.1|55
1655319000000|2022-06-15 18:50:00|22606.1|22591.1|22541.1|22526.1|22631.1|22616.1|22506.1|22491.1|26
1655319300000|2022-06-15 18:55:00|22548.6|22533.6|22536.1|22521.1|22563.6|22548.6|22496.1|22481.1|29
1655319600000|2022-06-15 19:00:00|22538.6|22523.6|22558.6|22543.6|22588.6|22573.6|22536.1|22521.1|28
1655319900000|2022-06-15 19:05:00|22561.1|22546.1|22586.1|22571.1|22608.6|22593.6|22538.6|22523.6|13
1655320200000|2022-06-15 19:10:00|22583.6|22568.6|22558.6|22543.6|22611.1|22596.1|22528.6|22513.6|8
1655320500000|2022-06-15 19:15:00|22556.1|22541.1|22571.1|22556.1|22571.1|22556.1|22528.6|22513.6|2
1655320800000|2022-06-15 19:20:00|22578.6|22563.6|22658.6|22643.6|22661.1|22646.1|22573.6|22558.6|26
1655321100000|2022-06-15 19:25:00|22656.1|22641.1|22673.6|22658.6|22676.1|22661.1|22643.6|22628.6|39
1655321400000|2022-06-15 19:30:00|22671.1|22656.1|22683.6|22668.6|22701.1|22686.1|22648.6|22633.6|50
1655321700000|2022-06-15 19:35:00|22686.1|22671.1|22633.6|22618.6|22696.1|22681.1|22633.6|22618.6|28
1655322000000|2022-06-15 19:40:00|22631.1|22616.1|22583.6|22568.6|22633.6|22618.6|22583.6|22568.6|13
1655322300000|2022-06-15 19:45:00|22581.1|22566.1|22601.1|22586.1|22601.1|22586.1|22563.6|22548.6|42
1655322600000|2022-06-15 19:50:00|22596.1|22581.1|22548.6|22533.6|22596.1|22581.1|22531.1|22516.1|74
1655322900000|2022-06-15 19:55:00|22551.1|22536.1|22593.6|22578.6|22593.6|22578.6|22551.1|22536.1|23
1655323200000|2022-06-15 20:00:00|22571.9|22531.9|22582.8|22542.8|22593.7|22553.7|22571.8|22531.8|0
1655323500000|2022-06-15 20:05:00|22582.7|22542.7|22597.1|22557.1|22603.3|22563.3|22579|22539|0
1655323800000|2022-06-15 20:10:00|22597.8|22557.8|22563.8|22523.8|22599.7|22559.7|22562.5|22522.5|0
1655324100000|2022-06-15 20:15:00|22563.9|22523.9|22556.7|22516.7|22574.7|22534.7|22554.2|22514.2|0
1655324400000|2022-06-15 20:20:00|22556.1|22516.1|22552.8|22512.8|22564.3|22524.3|22543.2|22503.2|0
1655324700000|2022-06-15 20:25:00|22553.4|22513.4|22557.3|22517.3|22559.9|22519.9|22552.2|22512.2|0
1655325000000|2022-06-15 20:30:00|22557.9|22517.9|22577.2|22537.2|22579.7|22539.7|22557.3|22517.3|0
1655325300000|2022-06-15 20:35:00|22577.8|22537.8|22588.7|22548.7|22595.7|22555.7|22576.5|22536.5|0
1655325600000|2022-06-15 20:40:00|22588.1|22548.1|22597|22557|22597|22557|22582.9|22542.9|0
1655325900000|2022-06-15 20:45:00|22596.9|22556.9|22598.3|22558.3|22598.3|22558.3|22581.6|22541.6|0
1655326200000|2022-06-15 20:50:00|22597.7|22557.7|22595.7|22555.7|22602.1|22562.1|22590|22550|0
1655326500000|2022-06-15 20:55:00|22595.1|22555.1|22579.8|22539.8|22598.3|22558.3|22577.3|22537.3|0
1655326800000|2022-06-15 21:00:00|22580|22540|22582.4|22542.4|22583.6|22543.6|22579.2|22539.2|0
1655327100000|2022-06-15 21:05:00|22583|22543|22585.6|22545.6|22586.2|22546.2|22583|22543|0
1655327400000|2022-06-15 21:10:00|22584.9|22544.9|22584.9|22544.9|22586.2|22546.2|22583.6|22543.6|0
1655327700000|2022-06-15 21:15:00|22584.3|22544.3|22587.5|22547.5|22588.1|22548.1|22584.3|22544.3|0
1655328000000|2022-06-15 21:20:00|22588.8|22548.8|22586.2|22546.2|22589.4|22549.4|22585.6|22545.6|0
1655328300000|2022-06-15 21:25:00|22586.3|22546.3|22592.6|22552.6|22592.6|22552.6|22586.3|22546.3|0
1655328600000|2022-06-15 21:30:00|22593.3|22553.3|22593.3|22553.3|22593.3|22553.3|22591.3|22551.3|0
1655328900000|2022-06-15 21:35:00|22593.9|22553.9|22597.8|22557.8|22597.8|22557.8|22593.3|22553.3|0
1655329200000|2022-06-15 21:40:00|22597.7|22557.7|22601.6|22561.6|22602.2|22562.2|22597.1|22557.1|0
1655329500000|2022-06-15 21:45:00|22601|22561|22606.1|22566.1|22606.1|22566.1|22599|22559|0
1655329800000|2022-06-15 21:50:00|22605.4|22565.4|22601.6|22561.6|22606.1|22566.1|22601.6|22561.6|0
1655330100000|2022-06-15 21:55:00|22602.2|22562.2|22604.2|22564.2|22604.8|22564.8|22602.2|22562.2|0
1655330400000|2022-06-15 22:00:00|22604.7|22564.7|22618.9|22578.9|22627.9|22587.9|22604.7|22564.7|0
1655330700000|2022-06-15 22:05:00|22618.3|22578.3|22626|22586|22626.6|22586.6|22615.1|22575.1|0
1655331000000|2022-06-15 22:10:00|22625.9|22585.9|22647.2|22607.2|22649.2|22609.2|22623.4|22583.4|0
1655331300000|2022-06-15 22:15:00|22647.9|22607.9|22674.1|22634.1|22675.4|22635.4|22647.9|22607.9|0
1655331600000|2022-06-15 22:20:00|22674.2|22634.2|22663.9|22623.9|22676|22636|22660.7|22620.7|0
1655331900000|2022-06-15 22:25:00|22664.5|22624.5|22668.3|22628.3|22669|22629|22657.4|22617.4|0
1655332200000|2022-06-15 22:30:00|22668.4|22628.4|22666.4|22626.4|22674.1|22634.1|22658.7|22618.7|0
1655332500000|2022-06-15 22:35:00|22665.8|22625.8|22662.6|22622.6|22667.1|22627.1|22658.7|22618.7|0
1655332800000|2022-06-15 22:40:00|22661.9|22621.9|22656.2|22616.2|22661.9|22621.9|22649.8|22609.8|0
1655333100000|2022-06-15 22:45:00|22656.8|22616.8|22653|22613|22657.4|22617.4|22650.4|22610.4|0
1655333400000|2022-06-15 22:50:00|22653.6|22613.6|22647.8|22607.8|22657.4|22617.4|22645.3|22605.3|0
1655333700000|2022-06-15 22:55:00|22646.6|22606.6|22664.5|22624.5|22665.8|22625.8|22646.6|22606.6|0
1655334000000|2022-06-15 23:00:00|22665.8|22625.8|22653|22613|22665.8|22625.8|22652.3|22612.3|0
1655334300000|2022-06-15 23:05:00|22653.6|22613.6|22653.5|22613.5|22657.4|22617.4|22651.1|22611.1|0
1655334600000|2022-06-15 23:10:00|22652.8|22612.8|22651.6|22611.6|22656.7|22616.7|22649|22609|0
1655334900000|2022-06-15 23:15:00|22651.5|22611.5|22648.4|22608.4|22651.5|22611.5|22645.8|22605.8|0
1655335200000|2022-06-15 23:20:00|22649|22609|22647.7|22607.7|22652.8|22612.8|22647.7|22607.7|0
1655335500000|2022-06-15 23:25:00|22648.3|22608.3|22655.4|22615.4|22656.7|22616.7|22647.1|22607.1|0
1655335800000|2022-06-15 23:30:00|22656|22616|22656.7|22616.7|22656.7|22616.7|22652.8|22612.8|0
1655336100000|2022-06-15 23:35:00|22656.8|22616.8|22674.6|22634.6|22674.6|22634.6|22656.8|22616.8|0
1655336400000|2022-06-15 23:40:00|22674|22634|22692.6|22652.6|22692.6|22652.6|22670.8|22630.8|0
1655336700000|2022-06-15 23:45:00|22693.8|22653.8|22693.9|22653.9|22699.7|22659.7|22688.8|22648.8|0
1655337000000|2022-06-15 23:50:00|22694|22654|22711.5|22671.5|22719.7|22679.7|22693.9|22653.9|0
1655337300000|2022-06-15 23:55:00|22711.6|22671.6|22733.8|22693.8|22735|22695|22711.5|22671.5|0
1655337600000|2022-06-16 00:00:00|22733.7|22693.7|22743.1|22703.1|22743.7|22703.7|22722|22682|0
1655337900000|2022-06-16 00:05:00|22743.7|22703.7|22734.6|22694.6|22743.7|22703.7|22723.1|22683.1|0
1655338200000|2022-06-16 00:10:00|22734|22694|22737.4|22697.4|22738.5|22698.5|22721.4|22681.4|0
1655338500000|2022-06-16 00:15:00|22736.1|22696.1|22760.2|22720.2|22766.4|22726.4|22736.1|22696.1|0
1655338800000|2022-06-16 00:20:00|22757.2|22717.2|22779|22739|22785.3|22745.3|22747.6|22707.6|0
1655339100000|2022-06-16 00:25:00|22778.9|22738.9|22773|22733|22785.5|22745.5|22766.6|22726.6|0
1655339400000|2022-06-16 00:30:00|22776.1|22736.1|22785.3|22745.3|22795|22755|22776.1|22736.1|0
1655339700000|2022-06-16 00:35:00|22788.3|22748.3|22779.1|22739.1|22791.7|22751.7|22779|22739|0
1655340000000|2022-06-16 00:40:00|22782.2|22742.2|22779|22739|22785.3|22745.3|22778.9|22738.9|0
1655340300000|2022-06-16 00:45:00|22782|22742|22778.9|22738.9|22785.2|22745.2|22778.9|22738.9|0
1655340600000|2022-06-16 00:50:00|22779|22739|22791.5|22751.5|22791.5|22751.5|22778.9|22738.9|0
1655340900000|2022-06-16 00:55:00|22791.4|22751.4|22772.8|22732.8|22791.5|22751.5|22772.8|22732.8|0
1655341200000|2022-06-16 01:00:00|22766.6|22726.6|22773|22733|22779.2|22739.2|22766.6|22726.6|0
1655341500000|2022-06-16 01:05:00|22772.9|22732.9|22785.9|22745.9|22792.3|22752.3|22772.9|22732.9|0
1655341800000|2022-06-16 01:10:00|22786|22746|22818.3|22778.3|22821.3|22781.3|22786|22746|0
1655342100000|2022-06-16 01:15:00|22818.2|22778.2|22805.6|22765.6|22818.3|22778.3|22799.1|22759.1|0
1655342400000|2022-06-16 01:20:00|22805.5|22765.5|22780.3|22740.3|22805.5|22765.5|22774.1|22734.1|0
1655342700000|2022-06-16 01:25:00|22777.2|22737.2|22773.9|22733.9|22786.7|22746.7|22773.9|22733.9|0
1655343000000|2022-06-16 01:30:00|22774|22734|22754.9|22714.9|22780.2|22740.2|22748.6|22708.6|0
1655343300000|2022-06-16 01:35:00|22754.8|22714.8|22735.9|22695.9|22773.6|22733.6|22735.8|22695.8|0
1655343600000|2022-06-16 01:40:00|22735.8|22695.8|22710|22670|22735.9|22695.9|22703.9|22663.9|0
1655343900000|2022-06-16 01:45:00|22706.9|22666.9|22710.1|22670.1|22716.3|22676.3|22685|22645|0
1655344200000|2022-06-16 01:50:00|22713.1|22673.1|22722.5|22682.5|22728.7|22688.7|22703.7|22663.7|0
1655344500000|2022-06-16 01:55:00|22719.4|22679.4|22703.8|22663.8|22722.7|22682.7|22697.4|22657.4|0
1655344800000|2022-06-16 02:00:00|22700.7|22660.7|22728.9|22688.9|22728.9|22688.9|22700.7|22660.7|0
1655345100000|2022-06-16 02:05:00|22728.8|22688.8|22684.7|22644.7|22728.8|22688.8|22684.7|22644.7|0
1655345400000|2022-06-16 02:10:00|22684.8|22644.8|22690.9|22650.9|22697.3|22657.3|22675.2|22635.2|0
1655345700000|2022-06-16 02:15:00|22684.7|22644.7|22678.5|22638.5|22703.8|22663.8|22678.4|22638.4|0
1655346000000|2022-06-16 02:20:00|22678.4|22638.4|22678.4|22638.4|22691.2|22651.2|22678.4|22638.4|0
1655346300000|2022-06-16 02:25:00|22678.3|22638.3|22671.9|22631.9|22684.8|22644.8|22665.6|22625.6|0
1655346600000|2022-06-16 02:30:00|22672|22632|22690.8|22650.8|22694.1|22654.1|22665.7|22625.7|0
1655346900000|2022-06-16 02:35:00|22690.9|22650.9|22691.1|22651.1|22697.3|22657.3|22684.6|22644.6|0
1655347200000|2022-06-16 02:40:00|22691.2|22651.2|22710.1|22670.1|22710.1|22670.1|22691|22651|0
1655347500000|2022-06-16 02:45:00|22707|22667|22710.1|22670.1|22722.8|22682.8|22707|22667|0
1655347800000|2022-06-16 02:50:00|22710|22670|22703.9|22663.9|22719.7|22679.7|22703.8|22663.8|0
1655348100000|2022-06-16 02:55:00|22704|22664|22704|22664|22710.1|22670.1|22697.6|22657.6|0
1655348400000|2022-06-16 03:00:00|22703.9|22663.9|22707.2|22667.2|22710.3|22670.3|22700.8|22660.8|0
1655348700000|2022-06-16 03:05:00|22710.3|22670.3|22716.7|22676.7|22716.7|22676.7|22704|22664|0
1655349000000|2022-06-16 03:10:00|22713.6|22673.6|22717.1|22677.1|22717.1|22677.1|22710.5|22670.5|0
1655349300000|2022-06-16 03:15:00|22717.2|22677.2|22717.1|22677.1|22723.6|22683.6|22710.8|22670.8|0
1655349600000|2022-06-16 03:20:00|22717.2|22677.2|22733|22693|22733|22693|22717.1|22677.1|0
1655349900000|2022-06-16 03:25:00|22736.1|22696.1|22729.9|22689.9|22736.2|22696.2|22723.5|22683.5|0
1655350200000|2022-06-16 03:30:00|22729.8|22689.8|22717.2|22677.2|22729.9|22689.9|22717.2|22677.2|0
1655350500000|2022-06-16 03:35:00|22720.3|22680.3|22694.5|22654.5|22720.3|22680.3|22691.4|22651.4|0
1655350800000|2022-06-16 03:40:00|22697.6|22657.6|22688|22648|22697.7|22657.7|22678.5|22638.5|0
1655351100000|2022-06-16 03:45:00|22691.1|22651.1|22672.3|22632.3|22691.4|22651.4|22672.3|22632.3|0
1655351400000|2022-06-16 03:50:00|22672.4|22632.4|22659.6|22619.6|22678.8|22638.8|22656.5|22616.5|0
1655351700000|2022-06-16 03:55:00|22659.5|22619.5|22662.9|22622.9|22666.1|22626.1|22653.3|22613.3|0
1655352000000|2022-06-16 04:00:00|22666|22626|22643.7|22603.7|22672.5|22632.5|22640.5|22600.5|0
1655352300000|2022-06-16 04:05:00|22643.6|22603.6|22650|22610|22659.4|22619.4|22640.5|22600.5|0
1655352600000|2022-06-16 04:10:00|22653.1|22613.1|22656.3|22616.3|22659.4|22619.4|22640.3|22600.3|0
1655352900000|2022-06-16 04:15:00|22659.4|22619.4|22643.4|22603.4|22659.4|22619.4|22640.3|22600.3|0
1655353200000|2022-06-16 04:20:00|22643.3|22603.3|22636.8|22596.8|22659.4|22619.4|22633.7|22593.7|0
1655353500000|2022-06-16 04:25:00|22633.7|22593.7|22646.4|22606.4|22652.9|22612.9|22633.7|22593.7|0
1655353800000|2022-06-16 04:30:00|22646.5|22606.5|22665.5|22625.5|22668.7|22628.7|22640.2|22600.2|0
1655354100000|2022-06-16 04:35:00|22665.4|22625.4|22665.5|22625.5|22665.5|22625.5|22659.1|22619.1|0
1655354400000|2022-06-16 04:40:00|22665.4|22625.4|22633.7|22593.7|22665.5|22625.5|22633.6|22593.6|0
1655354700000|2022-06-16 04:45:00|22633.8|22593.8|22633.7|22593.7|22640.1|22600.1|22627.4|22587.4|0
1655355000000|2022-06-16 04:50:00|22630.6|22590.6|22627.4|22587.4|22633.7|22593.7|22621.1|22581.1|0
1655355300000|2022-06-16 04:55:00|22627.3|22587.3|22614.6|22574.6|22633.8|22593.8|22614.6|22574.6|0
1655355600000|2022-06-16 05:00:00|22614.7|22574.7|22605|22565|22614.9|22574.9|22601.7|22561.7|0
1655355900000|2022-06-16 05:05:00|22608.1|22568.1|22589.1|22549.1|22608.1|22568.1|22582.9|22542.9|0
1655356200000|2022-06-16 05:10:00|22589.2|22549.2|22563.7|22523.7|22592.3|22552.3|22554.2|22514.2|0
1655356500000|2022-06-16 05:15:00|22563.8|22523.8|22577.1|22537.1|22583.5|22543.5|22557.4|22517.4|0
1655356800000|2022-06-16 05:20:00|22577.2|22537.2|22583.2|22543.2|22596|22556|22577.2|22537.2|0
1655357100000|2022-06-16 05:25:00|22583.3|22543.3|22598.8|22558.8|22608.6|22568.6|22583.2|22543.2|0
1655357400000|2022-06-16 05:30:00|22601.9|22561.9|22549.7|22509.7|22601.9|22561.9|22549.6|22509.6|0
1655357700000|2022-06-16 05:35:00|22549.6|22509.6|22540.1|22500.1|22555.9|22515.9|22524.3|22484.3|0
1655358000000|2022-06-16 05:40:00|22537.1|22497.1|22543.3|22503.3|22553|22513|22530.7|22490.7|0
1655358300000|2022-06-16 05:45:00|22543.2|22503.2|22536.8|22496.8|22543.2|22503.2|22524.1|22484.1|0
1655358600000|2022-06-16 05:50:00|22536.7|22496.7|22511|22471|22536.8|22496.8|22504.8|22464.8|0
1655358900000|2022-06-16 05:55:00|22511.1|22471.1|22517|22477|22523.5|22483.5|22511|22471|0
1655359200000|2022-06-16 06:00:00|22516.9|22476.9|22556.1|22541.1|22591.1|22576.1|22488.6|22473.6|59
1655359500000|2022-06-16 06:05:00|22553.6|22538.6|22508.6|22493.6|22553.6|22538.6|22501.1|22486.1|13
1655359800000|2022-06-16 06:10:00|22523.6|22508.6|22553.6|22538.6|22553.6|22538.6|22523.6|22508.6|37
1655360100000|2022-06-16 06:15:00|22558.6|22543.6|22521.1|22506.1|22573.6|22558.6|22521.1|22506.1|49
1655360400000|2022-06-16 06:20:00|22523.6|22508.6|22511.1|22496.1|22531.1|22516.1|22501.1|22486.1|21
1655360700000|2022-06-16 06:25:00|22513.6|22498.6|22503.6|22488.6|22518.6|22503.6|22501.1|22486.1|40
1655361000000|2022-06-16 06:30:00|22501.1|22486.1|22466.1|22451.1|22506.1|22491.1|22448.6|22433.6|90
1655361300000|2022-06-16 06:35:00|22463.6|22448.6|22426.1|22411.1|22473.6|22458.6|22426.1|22411.1|78
1655361600000|2022-06-16 06:40:00|22423.6|22408.6|22393.6|22378.6|22423.6|22408.6|22378.6|22363.6|34
1655361900000|2022-06-16 06:45:00|22391.1|22376.1|22426.1|22411.1|22426.1|22411.1|22391.1|22376.1|59
1655362200000|2022-06-16 06:50:00|22428.6|22413.6|22401.1|22386.1|22428.6|22413.6|22401.1|22386.1|26
1655362500000|2022-06-16 06:55:00|22406.1|22391.1|22388.6|22373.6|22408.6|22393.6|22373.6|22358.6|30
1655362800000|2022-06-16 07:00:00|22391.1|22376.1|22381.1|22366.1|22408.6|22393.6|22356.1|22341.1|425
1655363100000|2022-06-16 07:05:00|22378.6|22363.6|22338.6|22323.6|22388.6|22373.6|22333.6|22318.6|426
1655363400000|2022-06-16 07:10:00|22341.1|22326.1|22328.6|22313.6|22353.6|22338.6|22266.1|22251.1|479
1655363700000|2022-06-16 07:15:00|22331.1|22316.1|22273.6|22258.6|22333.6|22318.6|22248.6|22233.6|465
1655364000000|2022-06-16 07:20:00|22276.1|22261.1|22176.1|22161.1|22276.1|22261.1|22173.6|22158.6|166
1655364300000|2022-06-16 07:25:00|22173.6|22158.6|22166.1|22151.1|22183.6|22168.6|22103.6|22088.6|411
1655364600000|2022-06-16 07:30:00|22163.6|22148.6|22023.6|22008.6|22163.6|22148.6|21993.6|21978.6|933
1655364900000|2022-06-16 07:35:00|22028.6|22013.6|22038.6|22023.6|22058.6|22043.6|21988.6|21973.6|467
1655365200000|2022-06-16 07:40:00|22043.5|22028.5|22088.5|22073.5|22091|22076|22011|21996|210
1655365500000|2022-06-16 07:45:00|22086|22071|22091|22076|22101|22086|22066|22051|180
1655365800000|2022-06-16 07:50:00|22088.5|22073.5|22053.5|22038.5|22088.5|22073.5|22026|22011|765
1655366100000|2022-06-16 07:55:00|22051|22036|22038.5|22023.5|22073.5|22058.5|22023.5|22008.5|586
1655366400000|2022-06-16 08:00:00|22036|22021|22133.5|22118.5|22136|22121|22023.5|22008.5|189
1655366700000|2022-06-16 08:05:00|22128.5|22113.5|22096|22081|22146|22131|22093.5|22078.5|335
1655367000000|2022-06-16 08:10:00|22098.5|22083.5|22073.5|22058.5|22098.5|22083.5|22053.5|22038.5|204
1655367300000|2022-06-16 08:15:00|22071|22056|22073.5|22058.5|22103.5|22088.5|22068.5|22053.5|128
1655367600000|2022-06-16 08:20:00|22071|22056|22093.5|22078.5|22098.5|22083.5|22046|22031|131
1655367900000|2022-06-16 08:25:00|22091|22076|22096|22081|22113.5|22098.5|22068.5|22053.5|154
1655368200000|2022-06-16 08:30:00|22098.5|22083.5|22046|22031|22103.5|22088.5|22043.5|22028.5|125
1655368500000|2022-06-16 08:35:00|22043.5|22028.5|22073.5|22058.5|22073.5|22058.5|22026|22011|422
1655368800000|2022-06-16 08:40:00|22071|22056|22051|22036|22078.5|22063.5|22043.5|22028.5|125
1655369100000|2022-06-16 08:45:00|22048.5|22033.5|22098.5|22083.5|22103.5|22088.5|22046|22031|105
1655369400000|2022-06-16 08:50:00|22101|22086|22033.5|22018.5|22101|22086|22028.5|22013.5|153
1655369700000|2022-06-16 08:55:00|22028.5|22013.5|21996|21981|22038.5|22023.5|21993.5|21978.5|95
1655370000000|2022-06-16 09:00:00|21993.5|21978.5|21971|21956|21998.5|21983.5|21968.5|21953.5|173
1655370300000|2022-06-16 09:05:00|21973.5|21958.5|21928.5|21913.5|21973.5|21958.5|21911|21896|309
1655370600000|2022-06-16 09:10:00|21926|21911|21923.5|21908.5|21933.5|21918.5|21898.5|21883.5|204
1655370900000|2022-06-16 09:15:00|21926|21911|21928.5|21913.5|21958.5|21943.5|21918.5|21903.5|345
1655371200000|2022-06-16 09:20:00|21926|21911|21923.5|21908.5|21933.5|21918.5|21891|21876|229
1655371500000|2022-06-16 09:25:00|21926|21911|21913.5|21898.5|21953.5|21938.5|21913.5|21898.5|274
1655371800000|2022-06-16 09:30:00|21918.5|21903.5|21888.5|21873.5|21928.5|21913.5|21886|21871|181
1655372100000|2022-06-16 09:35:00|21886|21871|21853.5|21838.5|21901|21886|21843.5|21828.5|194
1655372400000|2022-06-16 09:40:00|21851|21836|21833.5|21818.5|21858.5|21843.5|21823.5|21808.5|349
1655372700000|2022-06-16 09:45:00|21836|21821|21833.5|21818.5|21843.5|21828.5|21808.5|21793.5|288
1655373000000|2022-06-16 09:50:00|21826|21811|21838.5|21823.5|21838.5|21823.5|21793.5|21778.5|141
1655373300000|2022-06-16 09:55:00|21836|21821|21853.5|21838.5|21873.5|21858.5|21818.5|21803.5|151
1655373600000|2022-06-16 10:00:00|21848.5|21833.5|21868.5|21853.5|21873.5|21858.5|21816|21801|166
1655373900000|2022-06-16 10:05:00|21866|21851|21868.5|21853.5|21876|21861|21853.5|21838.5|162
1655374200000|2022-06-16 10:10:00|21871|21856|21848.5|21833.5|21881|21866|21848.5|21833.5|86
1655374500000|2022-06-16 10:15:00|21851|21836|21846|21831|21851|21836|21826|21811|133
1655374800000|2022-06-16 10:20:00|21843.5|21828.5|21791|21776|21843.5|21828.5|21781|21766|86
1655375100000|2022-06-16 10:25:00|21793.5|21778.5|21778.5|21763.5|21798.5|21783.5|21771|21756|60
1655375400000|2022-06-16 10:30:00|21783.5|21768.5|21771|21756|21793.5|21778.5|21771|21756|106
1655375700000|2022-06-16 10:35:00|21768.5|21753.5|21781|21766|21793.5|21778.5|21768.5|21753.5|69
1655376000000|2022-06-16 10:40:00|21783.5|21768.5|21783.5|21768.5|21783.5|21768.5|21771|21756|40
1655376300000|2022-06-16 10:45:00|21781|21766|21771|21756|21788.5|21773.5|21763.5|21748.5|46
1655376600000|2022-06-16 10:50:00|21768.5|21753.5|21786|21771|21803.5|21788.5|21751|21736|56
1655376900000|2022-06-16 10:55:00|21783.5|21768.5|21751|21736|21793.5|21778.5|21746|21731|122
1655377200000|2022-06-16 11:00:00|21743.5|21728.5|21796|21781|21813.5|21798.5|21743.5|21728.5|97
1655377500000|2022-06-16 11:05:00|21798.5|21783.5|21806|21791|21831|21816|21788.5|21773.5|93
1655377800000|2022-06-16 11:10:00|21808.5|21793.5|21791|21776|21808.5|21793.5|21776|21761|43
1655378100000|2022-06-16 11:15:00|21788.5|21773.5|21776|21761|21791|21776|21761|21746|63
1655378400000|2022-06-16 11:20:00|21773.5|21758.5|21801|21786|21811|21796|21768.5|21753.5|26
1655378700000|2022-06-16 11:25:00|21798.5|21783.5|21921|21906|21938.5|21923.5|21788.5|21773.5|664
1655379000000|2022-06-16 11:30:00|21918.5|21903.5|21883.5|21868.5|21918.5|21903.5|21866|21851|290
1655379300000|2022-06-16 11:35:00|21878.5|21863.5|21891|21876|21923.5|21908.5|21878.5|21863.5|123
1655379600000|2022-06-16 11:40:00|21886.8|21871.8|21816.8|21801.8|21886.8|21871.8|21806.8|21791.8|94
1655379900000|2022-06-16 11:45:00|21814.3|21799.3|21776.8|21761.8|21814.3|21799.3|21769.3|21754.3|43
1655380200000|2022-06-16 11:50:00|21779.3|21764.3|21754.3|21739.3|21789.3|21774.3|21754.3|21739.3|82
1655380500000|2022-06-16 11:55:00|21756.8|21741.8|21791.8|21776.8|21804.3|21789.3|21749.3|21734.3|66
1655380800000|2022-06-16 12:00:00|21789.3|21774.3|21881.8|21866.8|21884.3|21869.3|21789.3|21774.3|91
1655381100000|2022-06-16 12:05:00|21879.3|21864.3|21961.8|21946.8|21976.8|21961.8|21879.3|21864.3|113
1655381400000|2022-06-16 12:10:00|21964.3|21949.3|21979.3|21964.3|21984.3|21969.3|21959.3|21944.3|149
1655381700000|2022-06-16 12:15:00|21976.8|21961.8|21901.8|21886.8|21984.3|21969.3|21899.3|21884.3|85
1655382000000|2022-06-16 12:20:00|21904.3|21889.3|21931.8|21916.8|21934.3|21919.3|21901.8|21886.8|37
1655382300000|2022-06-16 12:25:00|21929.3|21914.3|21911.8|21896.8|21939.3|21924.3|21901.8|21886.8|26
1655382600000|2022-06-16 12:30:00|21909.3|21894.3|21921.8|21906.8|21961.8|21946.8|21899.3|21884.3|218
1655382900000|2022-06-16 12:35:00|21924.3|21909.3|21966.8|21951.8|21969.3|21954.3|21909.3|21894.3|104
1655383200000|2022-06-16 12:40:00|21969.3|21954.3|21934.3|21919.3|21969.3|21954.3|21926.8|21911.8|32
1655383500000|2022-06-16 12:45:00|21931.8|21916.8|21904.3|21889.3|21946.8|21931.8|21899.3|21884.3|28
1655383800000|2022-06-16 12:50:00|21901.8|21886.8|21926.8|21911.8|21939.3|21924.3|21901.8|21886.8|60
1655384100000|2022-06-16 12:55:00|21929.3|21914.3|21901.8|21886.8|21934.3|21919.3|21894.3|21879.3|127
1655384400000|2022-06-16 13:00:00|21904.3|21889.3|21926.8|21911.8|21931.8|21916.8|21889.3|21874.3|340
1655384700000|2022-06-16 13:05:00|21929.3|21914.3|21924.3|21909.3|21931.8|21916.8|21891.8|21876.8|526
1655385000000|2022-06-16 13:10:00|21926.8|21911.8|21919.3|21904.3|21926.8|21911.8|21909.3|21894.3|170
1655385300000|2022-06-16 13:15:00|21921.8|21906.8|21924.3|21909.3|21934.3|21919.3|21914.3|21899.3|571
1655385600000|2022-06-16 13:20:00|21919.3|21904.3|21866.8|21851.8|21919.3|21904.3|21861.8|21846.8|570
1655385900000|2022-06-16 13:25:00|21864.3|21849.3|21866.8|21851.8|21896.8|21881.8|21864.3|21849.3|126
1655386200000|2022-06-16 13:30:00|21869.3|21854.3|21849.3|21834.3|21914.3|21899.3|21849.3|21834.3|178
1655386500000|2022-06-16 13:35:00|21846.8|21831.8|21834.3|21819.3|21879.3|21864.3|21829.3|21814.3|375
1655386800000|2022-06-16 13:40:00|21831.8|21816.8|21841.8|21826.8|21849.3|21834.3|21811.8|21796.8|91
1655387100000|2022-06-16 13:45:00|21839.3|21824.3|21831.8|21816.8|21864.3|21849.3|21826.8|21811.8|125
1655387400000|2022-06-16 13:50:00|21829.3|21814.3|21814.3|21799.3|21829.3|21814.3|21799.3|21784.3|240
1655387700000|2022-06-16 13:55:00|21811.8|21796.8|21816.8|21801.8|21834.3|21819.3|21799.3|21784.3|128
1655388000000|2022-06-16 14:00:00|21814.3|21799.3|21824.3|21809.3|21849.3|21834.3|21799.3|21784.3|299
1655388300000|2022-06-16 14:05:00|21821.8|21806.8|21846.8|21831.8|21849.3|21834.3|21799.3|21784.3|212
1655388600000|2022-06-16 14:10:00|21845.9|21830.9|21803.4|21788.4|21845.9|21830.9|21803.4|21788.4|155
1655388900000|2022-06-16 14:15:00|21798.4|21783.4|21785.9|21770.9|21833.4|21818.4|21785.9|21770.9|616
1655389200000|2022-06-16 14:20:00|21788.4|21773.4|21808.4|21793.4|21813.4|21798.4|21778.4|21763.4|102
1655389500000|2022-06-16 14:25:00|21813.4|21798.4|21820.9|21805.9|21843.4|21828.4|21800.9|21785.9|234
1655389800000|2022-06-16 14:30:00|21818.4|21803.4|21820.9|21805.9|21833.4|21818.4|21798.4|21783.4|141
1655390100000|2022-06-16 14:35:00|21818.4|21803.4|21778.4|21763.4|21818.4|21803.4|21768.4|21753.4|283
1655390400000|2022-06-16 14:40:00|21775.9|21760.9|21758.4|21743.4|21783.4|21768.4|21750.9|21735.9|205
1655390700000|2022-06-16 14:45:00|21755.9|21740.9|21743.4|21728.4|21778.4|21763.4|21743.4|21728.4|486
1655391000000|2022-06-16 14:50:00|21738.4|21723.4|21775.9|21760.9|21778.4|21763.4|21728.4|21713.4|192
1655391300000|2022-06-16 14:55:00|21773.4|21758.4|21763.4|21748.4|21783.4|21768.4|21760.9|21745.9|120
1655391600000|2022-06-16 15:00:00|21760.9|21745.9|21793.4|21778.4|21798.4|21783.4|21758.4|21743.4|245
1655391900000|2022-06-16 15:05:00|21790.9|21775.9|21790.9|21775.9|21790.9|21775.9|21763.4|21748.4|283
1655392200000|2022-06-16 15:10:00|21793.4|21778.4|21818.4|21803.4|21818.4|21803.4|21783.4|21768.4|615
1655392500000|2022-06-16 15:15:00|21813.4|21798.4|21808.4|21793.4|21823.4|21808.4|21790.9|21775.9|190
1655392800000|2022-06-16 15:20:00|21813.4|21798.4|21813.4|21798.4|21820.9|21805.9|21788.4|21773.4|204
1655393100000|2022-06-16 15:25:00|21808.4|21793.4|21803.4|21788.4|21845.9|21830.9|21798.4|21783.4|225
1655393400000|2022-06-16 15:30:00|21808.4|21793.4|21743.4|21728.4|21810.9|21795.9|21733.4|21718.4|541
1655393700000|2022-06-16 15:35:00|21745.9|21730.9|21723.4|21708.4|21745.9|21730.9|21705.9|21690.9|163
1655394000000|2022-06-16 15:40:00|21720.9|21705.9|21703.4|21688.4|21723.4|21708.4|21680.9|21665.9|165
1655394300000|2022-06-16 15:45:00|21700.9|21685.9|21683.4|21668.4|21700.9|21685.9|21663.4|21648.4|57
1655394600000|2022-06-16 15:50:00|21685.9|21665.9|21690.9|21670.9|21705.9|21680.9|21674.9|21646.9|151
1655394900000|2022-06-16 15:55:00|21685.9|21665.9|21740.9|21720.9|21745.9|21720.9|21685.9|21665.9|57
1655395200000|2022-06-16 16:00:00|21739.9|21715.9|21700.9|21675.9|21750.9|21725.9|21685.9|21665.9|77
1655395500000|2022-06-16 16:05:00|21695.9|21670.9|21665.9|21640.9|21704.9|21676.9|21655.9|21635.9|91
1655395800000|2022-06-16 16:10:00|21660.9|21645.9|21655.9|21635.9|21685.9|21660.9|21650.9|21625.9|74
1655396100000|2022-06-16 16:15:00|21660.9|21640.9|21650.9|21630.9|21690.9|21665.9|21650.9|21625.9|34
1655396400000|2022-06-16 16:20:00|21654.9|21625.9|21679.9|21651.9|21685.9|21665.9|21635.9|21615.9|56
1655396700000|2022-06-16 16:25:00|21675.9|21650.9|21679.9|21651.9|21679.9|21651.9|21649.9|21621.9|45
1655397000000|2022-06-16 16:30:00|21675.9|21650.9|21679.9|21651.9|21694.9|21670.9|21665.9|21640.9|60
1655397300000|2022-06-16 16:35:00|21675.9|21650.9|21635.9|21615.9|21675.9|21655.9|21630.9|21610.9|110
1655397600000|2022-06-16 16:40:00|21640.9|21620.9|21695.9|21675.9|21700.9|21675.9|21640.9|21620.9|52
1655397900000|2022-06-16 16:45:00|21700.9|21670.9|21720.9|21700.9|21725.9|21700.9|21680.9|21661.9|82
1655398200000|2022-06-16 16:50:00|21725.9|21705.9|21715.9|21695.9|21730.9|21710.9|21705.9|21680.9|43
1655398500000|2022-06-16 16:55:00|21714.9|21686.9|21710.9|21685.9|21714.9|21686.9|21690.9|21665.9|10
1655398800000|2022-06-16 17:00:00|21705.9|21690.9|21695.9|21675.9|21715.9|21695.9|21685.9|21665.9|20
1655399100000|2022-06-16 17:05:00|21699.9|21670.9|21739.9|21711.9|21745.9|21725.9|21690.9|21670.9|20
1655399400000|2022-06-16 17:10:00|21740.9|21715.9|21725.9|21700.9|21740.9|21715.9|21714.9|21686.9|19
1655399700000|2022-06-16 17:15:00|21729.9|21701.9|21725.9|21700.9|21739.9|21715.9|21720.9|21695.9|8
1655400000000|2022-06-16 17:20:00|21724.9|21696.9|21690.9|21665.9|21724.9|21696.9|21685.9|21665.9|24
1655400300000|2022-06-16 17:25:00|21685.9|21666.9|21750.9|21730.9|21755.9|21735.9|21685.9|21665.9|93
1655400600000|2022-06-16 17:30:00|21755.9|21735.9|21780.9|21760.9|21785.9|21760.9|21749.9|21721.9|130
1655400900000|2022-06-16 17:35:00|21785.9|21765.9|21775.9|21755.9|21800.9|21775.9|21775.9|21755.9|35
1655401200000|2022-06-16 17:40:00|21785.9|21760.9|21770.9|21750.9|21797.4|21769.4|21770.9|21750.9|87
1655401500000|2022-06-16 17:45:00|21765.9|21745.9|21750.9|21725.9|21765.9|21745.9|21720.9|21700.9|79
1655401800000|2022-06-16 17:50:00|21754.9|21726.9|21740.9|21715.9|21755.9|21730.9|21729.9|21701.9|77
1655402100000|2022-06-16 17:55:00|21745.9|21720.9|21704.9|21676.9|21745.9|21725.9|21704.9|21676.9|79
1655402400000|2022-06-16 18:00:00|21700.9|21675.9|21700.9|21680.9|21715.9|21690.9|21695.9|21675.9|57
1655402700000|2022-06-16 18:05:00|21695.9|21675.9|21685.9|21665.9|21704.9|21680.9|21685.9|21665.9|56
1655403000000|2022-06-16 18:10:00|21680.9|21649.4|21687.4|21659.4|21689.9|21661.9|21672.4|21644.4|19
1655403300000|2022-06-16 18:15:00|21684.9|21656.9|21684.9|21656.9|21684.9|21656.9|21672.4|21644.4|3
1655403600000|2022-06-16 18:20:00|21685.9|21660.9|21662.4|21634.4|21685.9|21665.9|21659.9|21631.9|25
1655403900000|2022-06-16 18:25:00|21664.9|21636.9|21648.4|21633.4|21665.9|21645.9|21645.9|21620.9|11
1655404200000|2022-06-16 18:30:00|21645.9|21630.9|21643.4|21628.4|21668.4|21653.4|21643.4|21628.4|14
1655404500000|2022-06-16 18:35:00|21645.9|21630.9|21648.4|21633.4|21650.9|21635.9|21645.9|21630.9|8
1655404800000|2022-06-16 18:40:00|21653.4|21638.4|21653.4|21638.4|21653.4|21638.4|21648.4|21633.4|3
1655405100000|2022-06-16 18:45:00|21643.4|21628.4|21628.4|21613.4|21643.4|21628.4|21628.4|21613.4|57
1655405400000|2022-06-16 18:50:00|21625.9|21610.9|21623.4|21608.4|21625.9|21610.9|21623.4|21608.4|11
1655405700000|2022-06-16 18:55:00|21630.9|21615.9|21640.9|21625.9|21640.9|21625.9|21630.9|21615.9|8
1655406000000|2022-06-16 19:00:00|21643.4|21628.4|21673.4|21658.4|21673.4|21658.4|21640.9|21625.9|12
1655406300000|2022-06-16 19:05:00|21678.4|21663.4|21685.9|21670.9|21685.9|21670.9|21678.4|21663.4|18
1655406600000|2022-06-16 19:10:00|21688.4|21673.4|21710.9|21695.9|21710.9|21695.9|21673.4|21658.4|16
1655406900000|2022-06-16 19:15:00|21695.9|21680.9|21708.4|21693.4|21708.4|21693.4|21663.4|21648.4|6
1655407200000|2022-06-16 19:20:00|21710.9|21695.9|21705.9|21690.9|21713.4|21698.4|21705.9|21690.9|6
1655407500000|2022-06-16 19:25:00|21703.4|21688.4|21733.4|21718.4|21740.9|21725.9|21698.4|21683.4|9
1655407800000|2022-06-16 19:30:00|21718.4|21703.4|21680.9|21665.9|21733.4|21718.4|21678.4|21663.4|86
1655408100000|2022-06-16 19:35:00|21673.4|21658.4|21685.9|21670.9|21690.9|21675.9|21668.4|21653.4|16
1655408400000|2022-06-16 19:40:00|21688.4|21673.4|21683.4|21668.4|21723.4|21708.4|21678.4|21663.4|37
1655408700000|2022-06-16 19:45:00|21685.9|21670.9|21663.4|21648.4|21700.9|21685.9|21655.9|21640.9|77
1655409000000|2022-06-16 19:50:00|21683.4|21668.4|21675.9|21660.9|21693.4|21678.4|21663.4|21648.4|52
1655409300000|2022-06-16 19:55:00|21680.9|21665.9|21668.4|21653.4|21690.9|21675.9|21658.4|21643.4|33
1655409600000|2022-06-16 20:00:00|21703.1|21663.1|21682.6|21642.6|21709|21669|21676.3|21636.3|0
1655409900000|2022-06-16 20:05:00|21681.4|21641.4|21665.1|21625.1|21714.3|21674.3|21663.2|21623.2|0
1655410200000|2022-06-16 20:10:00|21665.2|21625.2|21727.6|21687.6|21727.6|21687.6|21663.8|21623.8|0
1655410500000|2022-06-16 20:15:00|21727.7|21687.7|21686.1|21646.1|21730.1|21690.1|21684.2|21644.2|0
1655410800000|2022-06-16 20:20:00|21686.2|21646.2|21693|21653|21694.2|21654.2|21681.6|21641.6|0
1655411100000|2022-06-16 20:25:00|21693.6|21653.6|21707|21667|21707.6|21667.6|21685.2|21645.2|0
1655411400000|2022-06-16 20:30:00|21707.6|21667.6|21703.1|21663.1|21714.6|21674.6|21703.1|21663.1|0
1655411700000|2022-06-16 20:35:00|21703.2|21663.2|21704|21664|21711|21671|21702.7|21662.7|0
1655412000000|2022-06-16 20:40:00|21705.3|21665.3|21702.7|21662.7|21707.2|21667.2|21700.2|21660.2|0
1655412300000|2022-06-16 20:45:00|21703.4|21663.4|21729.5|21689.5|21732.1|21692.1|21703.4|21663.4|0
1655412600000|2022-06-16 20:50:00|21729.6|21689.6|21740.4|21700.4|21744.2|21704.2|21728.9|21688.9|0
1655412900000|2022-06-16 20:55:00|21741.7|21701.7|21736.6|21696.6|21746.2|21706.2|21732.1|21692.1|0
1655413200000|2022-06-16 21:00:00|21736.5|21696.5|21739.1|21699.1|21739.1|21699.1|21733.4|21693.4|0
1655413500000|2022-06-16 21:05:00|21738.5|21698.5|21738.5|21698.5|21739.8|21699.8|21735.9|21695.9|0
1655413800000|2022-06-16 21:10:00|21738.4|21698.4|21739.7|21699.7|21739.8|21699.8|21737.2|21697.2|0
1655414100000|2022-06-16 21:15:00|21737.8|21697.8|21739.8|21699.8|21739.8|21699.8|21737.2|21697.2|0
1655414400000|2022-06-16 21:20:00|21740.4|21700.4|21742.4|21702.4|21743|21703|21740.4|21700.4|0
1655414700000|2022-06-16 21:25:00|21741.8|21701.8|21742.4|21702.4|21742.4|21702.4|21739.8|21699.8|0
1655415000000|2022-06-16 21:30:00|21742.5|21702.5|21738.6|21698.6|21744.3|21704.3|21738.6|21698.6|0
1655415300000|2022-06-16 21:35:00|21737.9|21697.9|21737.3|21697.3|21737.9|21697.9|21736.7|21696.7|0
1655415600000|2022-06-16 21:40:00|21736.7|21696.7|21740.5|21700.5|21740.5|21700.5|21736.7|21696.7|0
1655415900000|2022-06-16 21:45:00|21739.2|21699.2|21734.7|21694.7|21739.2|21699.2|21734.7|21694.7|0
1655416200000|2022-06-16 21:50:00|21734.8|21694.8|21736.7|21696.7|21738.6|21698.6|21734.7|21694.7|0
1655416500000|2022-06-16 21:55:00|21737.3|21697.3|21739.9|21699.9|21740.5|21700.5|21736.7|21696.7|0
1655416800000|2022-06-16 22:00:00|21740|21700|21753.3|21713.3|21763.5|21723.5|21740|21700|0
1655417100000|2022-06-16 22:05:00|21762.3|21722.3|21736|21696|21766.7|21726.7|21736|21696|0
1655417400000|2022-06-16 22:10:00|21734.8|21694.8|21731.6|21691.6|21740.6|21700.6|21729.1|21689.1|0
1655417700000|2022-06-16 22:15:00|21732.3|21692.3|21726.5|21686.5|21734.8|21694.8|21724|21684|0
1655418000000|2022-06-16 22:20:00|21726.6|21686.6|21747.6|21707.6|21750.1|21710.1|21726.5|21686.5|0
1655418300000|2022-06-16 22:25:00|21747.5|21707.5|21758.4|21718.4|21759.1|21719.1|21741.2|21701.2|0
1655418600000|2022-06-16 22:30:00|21758.5|21718.5|21753.3|21713.3|21759.7|21719.7|21745.7|21705.7|0
1655418900000|2022-06-16 22:35:00|21752.7|21712.7|21755.9|21715.9|21755.9|21715.9|21739.3|21699.3|0
1655419200000|2022-06-16 22:40:00|21756.5|21716.5|21748|21708|21757.2|21717.2|21745.5|21705.5|0
1655419500000|2022-06-16 22:45:00|21747.9|21707.9|21739.7|21699.7|21747.9|21707.9|21738.4|21698.4|0
1655419800000|2022-06-16 22:50:00|21740.3|21700.3|21741|21701|21746.7|21706.7|21738.4|21698.4|0
1655420100000|2022-06-16 22:55:00|21740.9|21700.9|21728.2|21688.2|21741.6|21701.6|21728.2|21688.2|0
1655420400000|2022-06-16 23:00:00|21729.5|21689.5|21741|21701|21741.6|21701.6|21729.5|21689.5|0
1655420700000|2022-06-16 23:05:00|21742.2|21702.2|21738.4|21698.4|21743.5|21703.5|21735.2|21695.2|0
1655421000000|2022-06-16 23:10:00|21737.8|21697.8|21733.9|21693.9|21740.3|21700.3|21730.1|21690.1|0
1655421300000|2022-06-16 23:15:00|21734|21694|21709.1|21669.1|21736.5|21696.5|21709.1|21669.1|0
1655421600000|2022-06-16 23:20:00|21708.9|21668.9|21693.7|21653.7|21708.9|21668.9|21690.5|21650.5|0
1655421900000|2022-06-16 23:25:00|21693.8|21653.8|21703.3|21663.3|21706.5|21666.5|21693.8|21653.8|0
1655422200000|2022-06-16 23:30:00|21703.2|21663.2|21718|21678|21723.1|21683.1|21697.5|21657.5|0
1655422500000|2022-06-16 23:35:00|21717.4|21677.4|21710.3|21670.3|21719.9|21679.9|21707.8|21667.8|0
1655422800000|2022-06-16 23:40:00|21710.4|21670.4|21713.6|21673.6|21717.4|21677.4|21705.3|21665.3|0
1655423100000|2022-06-16 23:45:00|21714.9|21674.9|21731.5|21691.5|21732.7|21692.7|21712.3|21672.3|0
1655423400000|2022-06-16 23:50:00|21732.7|21692.7|21735.9|21695.9|21737.2|21697.2|21723.8|21683.8|0
1655423700000|2022-06-16 23:55:00|21736|21696|21723.8|21683.8|21737.2|21697.2|21720|21680|0
1655424000000|2022-06-17 00:00:00|21723.7|21683.7|21707.1|21667.1|21725.7|21685.7|21697.4|21657.4|0
1655424300000|2022-06-17 00:05:00|21706.5|21666.5|21740.9|21700.9|21740.9|21700.9|21700.1|21660.1|0
1655424600000|2022-06-17 00:10:00|21740.3|21700.3|21781.3|21741.3|21782.5|21742.5|21740.3|21700.3|0
1655424900000|2022-06-17 00:15:00|21781.9|21741.9|21843.9|21803.9|21850.2|21810.2|21781.9|21741.9|0
1655425200000|2022-06-17 00:20:00|21843.8|21803.8|21794.1|21754.1|21843.8|21803.8|21781.6|21741.6|0
1655425500000|2022-06-17 00:25:00|21800.3|21760.3|21812.9|21772.9|21825.4|21785.4|21787.6|21747.6|0
1655425800000|2022-06-17 00:30:00|21812.8|21772.8|21762.3|21722.3|21819.1|21779.1|21762.3|21722.3|0
1655426100000|2022-06-17 00:35:00|21762.2|21722.2|21749.5|21709.5|21790.6|21750.6|21743.4|21703.4|0
1655426400000|2022-06-17 00:40:00|21749.6|21709.6|21749.8|21709.8|21781|21741|21736.9|21696.9|0
1655426700000|2022-06-17 00:45:00|21752.8|21712.8|21774.7|21734.7|21774.9|21734.9|21749.8|21709.8|0
1655427000000|2022-06-17 00:50:00|21777.8|21737.8|21793.4|21753.4|21799.8|21759.8|21774.5|21734.5|0
1655427300000|2022-06-17 00:55:00|21793.5|21753.5|21787.5|21747.5|21799.7|21759.7|21780.7|21740.7|0
1655427600000|2022-06-17 01:00:00|21790.6|21750.6|21781|21741|21800.1|21760.1|21780.9|21740.9|0
1655427900000|2022-06-17 01:05:00|21784.1|21744.1|21818.6|21778.6|21831.1|21791.1|21784.1|21744.1|0
1655428200000|2022-06-17 01:10:00|21818.7|21778.7|21806.1|21766.1|21818.7|21778.7|21799.7|21759.7|0
1655428500000|2022-06-17 01:15:00|21806|21766|21818.4|21778.4|21825|21785|21806|21766|0
1655428800000|2022-06-17 01:20:00|21818.5|21778.5|21815.4|21775.4|21824.9|21784.9|21799.7|21759.7|0
1655429100000|2022-06-17 01:25:00|21812.3|21772.3|21799.9|21759.9|21818.5|21778.5|21799.8|21759.8|0
1655429400000|2022-06-17 01:30:00|21799.8|21759.8|21831.3|21791.3|21831.3|21791.3|21793.7|21753.7|0
1655429700000|2022-06-17 01:35:00|21831.4|21791.4|21828.2|21788.2|21837.8|21797.8|21812.4|21772.4|0
1655430000000|2022-06-17 01:40:00|21825.2|21785.2|21844.3|21804.3|21850.5|21810.5|21825.1|21785.1|0
1655430300000|2022-06-17 01:45:00|21844.5|21804.5|21850.5|21810.5|21850.6|21810.6|21837.9|21797.9|0
1655430600000|2022-06-17 01:50:00|21850.6|21810.6|21879.5|21839.5|21882.9|21842.9|21837.7|21797.7|0
1655430900000|2022-06-17 01:55:00|21882.6|21842.6|21888.8|21848.8|21901.2|21861.2|21879.5|21839.5|0
1655431200000|2022-06-17 02:00:00|21891.8|21851.8|21903.5|21863.5|21911.2|21871.2|21888.8|21848.8|0
1655431500000|2022-06-17 02:05:00|21903.6|21863.6|21890.7|21850.7|21909.8|21869.8|21890.7|21850.7|0
1655431800000|2022-06-17 02:10:00|21890.8|21850.8|21897.4|21857.4|21900.5|21860.5|21884.6|21844.6|0
1655432100000|2022-06-17 02:15:00|21897.3|21857.3|21878.6|21838.6|21897.4|21857.4|21878.5|21838.5|0
1655432400000|2022-06-17 02:20:00|21878.5|21838.5|21866|21826|21878.6|21838.6|21859.9|21819.9|0
1655432700000|2022-06-17 02:25:00|21866.1|21826.1|21878.4|21838.4|21878.4|21838.4|21866|21826|0
1655433000000|2022-06-17 02:30:00|21872.3|21832.3|21878.5|21838.5|21888.1|21848.1|21872.2|21832.2|0
1655433300000|2022-06-17 02:35:00|21878.4|21838.4|21866|21826|21878.4|21838.4|21865.9|21825.9|0
1655433600000|2022-06-17 02:40:00|21865.9|21825.9|21929.2|21889.2|21935.5|21895.5|21853.4|21813.4|0
1655433900000|2022-06-17 02:45:00|21929.3|21889.3|21897.5|21857.5|21941.6|21901.6|21891.1|21851.1|0
1655434200000|2022-06-17 02:50:00|21897.4|21857.4|21878.4|21838.4|21897.4|21857.4|21875.3|21835.3|0
1655434500000|2022-06-17 02:55:00|21875.3|21835.3|21875.2|21835.2|21878.4|21838.4|21853.3|21813.3|0
1655434800000|2022-06-17 03:00:00|21878.3|21838.3|21878.1|21838.1|21884.4|21844.4|21859.3|21819.3|0
1655435100000|2022-06-17 03:05:00|21881.2|21841.2|21871.7|21831.7|21890.8|21850.8|21871.7|21831.7|0
1655435400000|2022-06-17 03:10:00|21871.6|21831.6|21909.6|21869.6|21909.7|21869.7|21871.6|21831.6|0
1655435700000|2022-06-17 03:15:00|21909.7|21869.7|21919.2|21879.2|21928.7|21888.7|21909.6|21869.6|0
1655436000000|2022-06-17 03:20:00|21922.3|21882.3|21934.8|21894.8|21941.1|21901.1|21909.8|21869.8|0
1655436300000|2022-06-17 03:25:00|21937.8|21897.8|21934.6|21894.6|21950.7|21910.7|21934.6|21894.6|0
1655436600000|2022-06-17 03:30:00|21934.7|21894.7|21940.6|21900.6|21953.5|21913.5|21921.9|21881.9|0
1655436900000|2022-06-17 03:35:00|21943.7|21903.7|21953.1|21913.1|21959.5|21919.5|21934.3|21894.3|0
1655437200000|2022-06-17 03:40:00|21956.1|21916.1|21940.6|21900.6|21959.2|21919.2|21934.3|21894.3|0
1655437500000|2022-06-17 03:45:00|21940.5|21900.5|21931|21891|21940.5|21900.5|21921.7|21881.7|0
1655437800000|2022-06-17 03:50:00|21934.1|21894.1|21933.9|21893.9|21946.4|21906.4|21931|21891|0
1655438100000|2022-06-17 03:55:00|21933.8|21893.8|21924.4|21884.4|21937|21897|21921.2|21881.2|0
1655438400000|2022-06-17 04:00:00|21927.5|21887.5|21936.8|21896.8|21946.4|21906.4|21921.2|21881.2|0
1655438700000|2022-06-17 04:05:00|21939.9|21899.9|21962|21922|21965.2|21925.2|21933.7|21893.7|0
1655439000000|2022-06-17 04:10:00|21958.9|21918.9|21965.3|21925.3|21971.6|21931.6|21958.9|21918.9|0
1655439300000|2022-06-17 04:15:00|21965.2|21925.2|22022.5|21982.5|22022.6|21982.6|21959|21919|0
1655439600000|2022-06-17 04:20:00|22022.6|21982.6|22034.5|21994.5|22047|22007|22016.1|21976.1|0
1655439900000|2022-06-17 04:25:00|22034.6|21994.6|22046.6|22006.6|22052.9|22012.9|22031.3|21991.3|0
1655440200000|2022-06-17 04:30:00|22046.7|22006.7|22040.3|22000.3|22059.1|22019.1|22037.2|21997.2|0
1655440500000|2022-06-17 04:35:00|22040.4|22000.4|22052.6|22012.6|22065.2|22025.2|22037.1|21997.1|0
1655440800000|2022-06-17 04:40:00|22052.5|22012.5|22052.6|22012.6|22052.8|22012.8|22034|21994|0
1655441100000|2022-06-17 04:45:00|22052.7|22012.7|22071.5|22031.5|22071.5|22031.5|22046.3|22006.3|0
1655441400000|2022-06-17 04:50:00|22071.6|22031.6|22071.4|22031.4|22071.6|22031.6|22058.9|22018.9|0
1655441700000|2022-06-17 04:55:00|22071.5|22031.5|22052.7|22012.7|22071.5|22031.5|22052.7|22012.7|0
1655442000000|2022-06-17 05:00:00|22052.8|22012.8|22058.8|22018.8|22071.2|22031.2|22049.5|22009.5|0
1655442300000|2022-06-17 05:05:00|22058.7|22018.7|22058.7|22018.7|22071.3|22031.3|22052.4|22012.4|0
1655442600000|2022-06-17 05:10:00|22058.8|22018.8|22071.3|22031.3|22077.6|22037.6|22058.7|22018.7|0
1655442900000|2022-06-17 05:15:00|22071.2|22031.2|22068|22028|22083.8|22043.8|22058.6|22018.6|0
1655443200000|2022-06-17 05:20:00|22064.9|22024.9|22083.7|22043.7|22090.1|22050.1|22058.7|22018.7|0
1655443500000|2022-06-17 05:25:00|22083.6|22043.6|22090.1|22050.1|22090.2|22050.2|22077.3|22037.3|0
1655443800000|2022-06-17 05:30:00|22090.2|22050.2|22077.5|22037.5|22108.7|22068.7|22071.3|22031.3|0
1655444100000|2022-06-17 05:35:00|22077.6|22037.6|22084|22044|22090.3|22050.3|22071.3|22031.3|0
1655444400000|2022-06-17 05:40:00|22084.1|22044.1|22059|22019|22090.3|22050.3|22052.8|22012.8|0
1655444700000|2022-06-17 05:45:00|22058.9|22018.9|22046.1|22006.1|22059|22019|22024.3|21984.3|0
1655445000000|2022-06-17 05:50:00|22049.2|22009.2|22046|22006|22052.3|22012.3|22033.3|21993.3|0
1655445300000|2022-06-17 05:55:00|22046.1|22006.1|22015|21975|22052.4|22012.4|22015|21975|0
1655445600000|2022-06-17 06:00:00|22008.8|21968.8|21945.9|21930.9|22027.2|21987.2|21943.4|21928.4|69
1655445900000|2022-06-17 06:05:00|21943.4|21928.4|21885.9|21870.9|21943.4|21928.4|21875.9|21860.9|47
1655446200000|2022-06-17 06:10:00|21883.4|21868.4|21835.9|21820.9|21883.4|21868.4|21833.4|21818.4|142
1655446500000|2022-06-17 06:15:00|21838.4|21823.4|21883.4|21868.4|21885.9|21870.9|21825.9|21810.9|79
1655446800000|2022-06-17 06:20:00|21885.9|21870.9|21908.4|21893.4|21908.4|21893.4|21883.4|21868.4|44
1655447100000|2022-06-17 06:25:00|21910.9|21895.9|21948.4|21933.4|21948.4|21933.4|21905.9|21890.9|20
1655447400000|2022-06-17 06:30:00|21945.9|21930.9|21918.4|21903.4|21958.4|21943.4|21915.9|21900.9|29
1655447700000|2022-06-17 06:35:00|21915.9|21900.9|21938.4|21923.4|21938.4|21923.4|21913.4|21898.4|34
1655448000000|2022-06-17 06:40:00|21935.9|21920.9|21910.9|21895.9|21950.9|21935.9|21908.4|21893.4|125
1655448300000|2022-06-17 06:45:00|21913.4|21898.4|21905.9|21890.9|21940.9|21925.9|21900.9|21885.9|75
1655448600000|2022-06-17 06:50:00|21903.4|21888.4|21760.9|21745.9|21913.4|21898.4|21760.9|21745.9|385
1655448900000|2022-06-17 06:55:00|21765.9|21750.9|21708.4|21693.4|21790.9|21775.9|21678.4|21663.4|1201
1655449200000|2022-06-17 07:00:00|21705.9|21690.9|21758.4|21743.4|21838.4|21823.4|21703.4|21688.4|1459
1655449500000|2022-06-17 07:05:00|21753.4|21738.4|21813.4|21798.4|21858.4|21843.4|21753.4|21738.4|663
1655449800000|2022-06-17 07:10:00|21815.9|21800.9|21790.9|21775.9|21830.9|21815.9|21768.4|21753.4|363
1655450100000|2022-06-17 07:15:00|21793.4|21778.4|21813.4|21798.4|21823.4|21808.4|21765.9|21750.9|404
1655450400000|2022-06-17 07:20:00|21810.9|21795.9|21910.9|21895.9|21918.4|21903.4|21790.9|21775.9|636
1655450700000|2022-06-17 07:25:00|21913.4|21898.4|21913.4|21898.4|21933.4|21918.4|21878.4|21863.4|489
1655451000000|2022-06-17 07:30:00|21908.4|21893.4|21893.4|21878.4|21928.4|21913.4|21873.4|21858.4|420
1655451300000|2022-06-17 07:35:00|21890.9|21875.9|21898.4|21883.4|21923.4|21908.4|21848.4|21833.4|446
1655451600000|2022-06-17 07:40:00|21896.8|21881.8|21854.3|21839.3|21896.8|21881.8|21771.8|21756.8|738
1655451900000|2022-06-17 07:45:00|21856.8|21841.8|21956.8|21941.8|21991.8|21976.8|21854.3|21839.3|572
1655452200000|2022-06-17 07:50:00|21954.3|21939.3|21936.8|21921.8|21976.8|21961.8|21926.8|21911.8|303
1655452500000|2022-06-17 07:55:00|21939.3|21924.3|21936.8|21921.8|21961.8|21946.8|21921.8|21906.8|240
1655452800000|2022-06-17 08:00:00|21934.3|21919.3|21959.3|21944.3|21971.8|21956.8|21916.8|21901.8|275
1655453100000|2022-06-17 08:05:00|21961.8|21946.8|22016.8|22001.8|22019.3|22004.3|21956.8|21941.8|214
1655453400000|2022-06-17 08:10:00|22019.3|22004.3|22024.3|22009.3|22026.8|22011.8|21999.3|21984.3|264
1655453700000|2022-06-17 08:15:00|22021.8|22006.8|22021.8|22006.8|22036.8|22021.8|21981.8|21966.8|211
1655454000000|2022-06-17 08:20:00|22024.3|22009.3|22066.8|22051.8|22066.8|22051.8|22009.3|21994.3|163
1655454300000|2022-06-17 08:25:00|22064.3|22049.3|22106.8|22091.8|22109.3|22094.3|22056.8|22041.8|254
1655454600000|2022-06-17 08:30:00|22109.3|22094.3|22131.8|22116.8|22146.8|22131.8|22101.8|22086.8|459
1655454900000|2022-06-17 08:35:00|22134.3|22119.3|22126.8|22111.8|22136.8|22121.8|22089.3|22074.3|311
1655455200000|2022-06-17 08:40:00|22124.3|22109.3|22134.3|22119.3|22161.8|22146.8|22116.8|22101.8|471
1655455500000|2022-06-17 08:45:00|22131.8|22116.8|22071.8|22056.8|22131.8|22116.8|22056.8|22041.8|328
1655455800000|2022-06-17 08:50:00|22069.3|22054.3|22039.3|22024.3|22076.8|22061.8|22021.8|22006.8|190
1655456100000|2022-06-17 08:55:00|22036.8|22021.8|22081.8|22066.8|22086.8|22071.8|22036.8|22021.8|148
1655456400000|2022-06-17 09:00:00|22079.3|22064.3|22136.8|22121.8|22136.8|22121.8|22061.8|22046.8|149
1655456700000|2022-06-17 09:05:00|22134.3|22119.3|22141.8|22126.8|22146.8|22131.8|22116.8|22101.8|176
1655457000000|2022-06-17 09:10:00|22139.3|22124.3|22146.8|22131.8|22156.8|22141.8|22126.8|22111.8|167
1655457300000|2022-06-17 09:15:00|22151.8|22136.8|22106.8|22091.8|22151.8|22136.8|22101.8|22086.8|217
1655457600000|2022-06-17 09:20:00|22104.3|22089.3|22094.3|22079.3|22116.8|22101.8|22089.3|22074.3|96
1655457900000|2022-06-17 09:25:00|22096.8|22081.8|22116.8|22101.8|22124.3|22109.3|22091.8|22076.8|63
1655458200000|2022-06-17 09:30:00|22119.3|22104.3|22106.8|22091.8|22121.8|22106.8|22089.3|22074.3|65
1655458500000|2022-06-17 09:35:00|22109.3|22094.3|22081.8|22066.8|22121.8|22106.8|22076.8|22061.8|85
1655458800000|2022-06-17 09:40:00|22084.3|22069.3|22039.3|22024.3|22086.8|22071.8|22019.3|22004.3|192
1655459100000|2022-06-17 09:45:00|22041.8|22026.8|22031.8|22016.8|22054.3|22039.3|22016.8|22001.8|83
1655459400000|2022-06-17 09:50:00|22036.8|22021.8|22114.3|22099.3|22136.8|22121.8|22036.8|22021.8|525
1655459700000|2022-06-17 09:55:00|22111.8|22096.8|22116.8|22101.8|22126.8|22111.8|22081.8|22066.8|230
1655460000000|2022-06-17 10:00:00|22114.3|22099.3|22126.8|22111.8|22136.8|22121.8|22081.8|22066.8|227
1655460300000|2022-06-17 10:05:00|22124.3|22109.3|22081.8|22066.8|22131.8|22116.8|22069.3|22054.3|101
1655460600000|2022-06-17 10:10:00|22084.3|22069.3|22091.8|22076.8|22101.8|22086.8|22076.8|22061.8|81
1655460900000|2022-06-17 10:15:00|22089.3|22074.3|22109.3|22094.3|22111.8|22096.8|22076.8|22061.8|58
1655461200000|2022-06-17 10:20:00|22106.8|22091.8|22121.8|22106.8|22129.3|22114.3|22096.8|22081.8|135
1655461500000|2022-06-17 10:25:00|22116.8|22101.8|22096.8|22081.8|22121.8|22106.8|22086.8|22071.8|60
1655461800000|2022-06-17 10:30:00|22099.3|22084.3|22091.8|22076.8|22111.8|22096.8|22086.8|22071.8|51
1655462100000|2022-06-17 10:35:00|22089.3|22074.3|22131.8|22116.8|22136.8|22121.8|22089.3|22074.3|80
1655462400000|2022-06-17 10:40:00|22134.3|22119.3|22096.8|22081.8|22136.8|22121.8|22089.3|22074.3|98
1655462700000|2022-06-17 10:45:00|22094.3|22079.3|22094.3|22079.3|22096.8|22081.8|22071.8|22056.8|56
1655463000000|2022-06-17 10:50:00|22091.8|22076.8|22096.8|22081.8|22099.3|22084.3|22081.8|22066.8|38
1655463300000|2022-06-17 10:55:00|22099.3|22084.3|22096.8|22081.8|22116.8|22101.8|22094.3|22079.3|57
1655463600000|2022-06-17 11:00:00|22104.3|22089.3|22104.3|22089.3|22124.3|22109.3|22091.8|22076.8|127
1655463900000|2022-06-17 11:05:00|22101.8|22086.8|22129.3|22114.3|22131.8|22116.8|22091.8|22076.8|49
1655464200000|2022-06-17 11:10:00|22126.8|22111.8|22109.3|22094.3|22136.8|22121.8|22106.8|22091.8|58
1655464500000|2022-06-17 11:15:00|22111.8|22096.8|22121.8|22106.8|22161.8|22146.8|22104.3|22089.3|169
1655464800000|2022-06-17 11:20:00|22119.3|22104.3|22184.3|22169.3|22191.8|22176.8|22119.3|22104.3|131
1655465100000|2022-06-17 11:25:00|22181.8|22166.8|22231.8|22216.8|22231.8|22216.8|22171.8|22156.8|150
1655465400000|2022-06-17 11:30:00|22229.3|22214.3|22209.3|22194.3|22236.8|22221.8|22209.3|22194.3|102
1655465700000|2022-06-17 11:35:00|22211.8|22196.8|22209.3|22194.3|22216.8|22201.8|22186.8|22171.8|111
1655466000000|2022-06-17 11:40:00|22208.9|22193.9|22186.4|22171.4|22211.4|22196.4|22186.4|22171.4|43
1655466300000|2022-06-17 11:45:00|22181.4|22166.4|22133.9|22118.9|22186.4|22171.4|22133.9|22118.9|61
1655466600000|2022-06-17 11:50:00|22136.4|22121.4|22136.4|22121.4|22151.4|22136.4|22126.4|22111.4|91
1655466900000|2022-06-17 11:55:00|22138.9|22123.9|22156.4|22141.4|22156.4|22141.4|22136.4|22121.4|37
1655467200000|2022-06-17 12:00:00|22153.9|22138.9|22171.4|22156.4|22176.4|22161.4|22146.4|22131.4|64
1655467500000|2022-06-17 12:05:00|22173.9|22158.9|22176.4|22161.4|22181.4|22166.4|22163.9|22148.9|93
1655467800000|2022-06-17 12:10:00|22178.9|22163.9|22161.4|22146.4|22186.4|22171.4|22156.4|22141.4|114
1655468100000|2022-06-17 12:15:00|22158.9|22143.9|22176.4|22161.4|22178.9|22163.9|22158.9|22143.9|54
1655468400000|2022-06-17 12:20:00|22171.4|22156.4|22158.9|22143.9|22176.4|22161.4|22156.4|22141.4|69
1655468700000|2022-06-17 12:25:00|22161.4|22146.4|22141.4|22126.4|22163.9|22148.9|22141.4|22126.4|35
1655469000000|2022-06-17 12:30:00|22143.9|22128.9|22131.4|22116.4|22166.4|22151.4|22131.4|22116.4|55
1655469300000|2022-06-17 12:35:00|22136.4|22121.4|22101.4|22086.4|22138.9|22123.9|22098.9|22083.9|223
1655469600000|2022-06-17 12:40:00|22098.9|22083.9|22111.4|22096.4|22116.4|22101.4|22088.9|22073.9|77
1655469900000|2022-06-17 12:45:00|22113.9|22098.9|22066.4|22051.4|22113.9|22098.9|22063.9|22048.9|61
1655470200000|2022-06-17 12:50:00|22063.9|22048.9|22071.4|22056.4|22076.4|22061.4|22048.9|22033.9|250
1655470500000|2022-06-17 12:55:00|22073.9|22058.9|22046.4|22031.4|22083.9|22068.9|22046.4|22031.4|130
1655470800000|2022-06-17 13:00:00|22043.9|22028.9|22026.4|22011.4|22056.4|22041.4|22021.4|22006.4|150
1655471100000|2022-06-17 13:05:00|22031.4|22016.4|21991.4|21976.4|22033.9|22018.9|21991.4|21976.4|153
1655471400000|2022-06-17 13:10:00|21993.9|21978.9|22006.4|21991.4|22006.4|21991.4|21958.9|21943.9|262
1655471700000|2022-06-17 13:15:00|22003.9|21988.9|22011.4|21996.4|22028.9|22013.9|21996.4|21981.4|340
1655472000000|2022-06-17 13:20:00|22008.9|21993.9|21986.4|21971.4|22011.4|21996.4|21976.4|21961.4|152
1655472300000|2022-06-17 13:25:00|21988.9|21973.9|21971.4|21956.4|22021.4|22006.4|21966.4|21951.4|158
1655472600000|2022-06-17 13:30:00|21976.4|21961.4|22021.4|22006.4|22031.4|22016.4|21973.9|21958.9|373
1655472900000|2022-06-17 13:35:00|22023.9|22008.9|21993.9|21978.9|22041.4|22026.4|21981.4|21966.4|322
1655473200000|2022-06-17 13:40:00|21998.9|21983.9|22051.4|22036.4|22066.4|22051.4|21996.4|21981.4|257
1655473500000|2022-06-17 13:45:00|22053.9|22038.9|22056.4|22041.4|22066.4|22051.4|22033.9|22018.9|163
1655473800000|2022-06-17 13:50:00|22053.9|22038.9|22081.4|22066.4|22091.4|22076.4|22038.9|22023.9|152
1655474100000|2022-06-17 13:55:00|22083.9|22068.9|22061.4|22046.4|22091.4|22076.4|22051.4|22036.4|108
1655474400000|2022-06-17 14:00:00|22066.4|22051.4|22021.4|22006.4|22066.4|22051.4|22001.4|21986.4|152
1655474700000|2022-06-17 14:05:00|22023.9|22008.9|21983.9|21968.9|22028.9|22013.9|21981.4|21966.4|91
1655475000000|2022-06-17 14:10:00|21981.8|21966.8|21981.8|21966.8|21994.3|21979.3|21971.8|21956.8|70
1655475300000|2022-06-17 14:15:00|21984.3|21969.3|21919.3|21904.3|21984.3|21969.3|21919.3|21904.3|194
1655475600000|2022-06-17 14:20:00|21921.8|21906.8|21876.8|21861.8|21924.3|21909.3|21859.3|21844.3|184
1655475900000|2022-06-17 14:25:00|21874.3|21859.3|21869.3|21854.3|21894.3|21879.3|21851.8|21836.8|136
1655476200000|2022-06-17 14:30:00|21871.8|21856.8|21824.3|21809.3|21889.3|21874.3|21819.3|21804.3|146
1655476500000|2022-06-17 14:35:00|21821.8|21806.8|21826.8|21811.8|21839.3|21824.3|21791.8|21776.8|239
1655476800000|2022-06-17 14:40:00|21824.3|21809.3|21839.3|21824.3|21844.3|21829.3|21804.3|21789.3|147
1655477100000|2022-06-17 14:45:00|21836.8|21821.8|21804.3|21789.3|21839.3|21824.3|21784.3|21769.3|290
1655477400000|2022-06-17 14:50:00|21801.8|21786.8|21824.3|21809.3|21826.8|21811.8|21799.3|21784.3|163
1655477700000|2022-06-17 14:55:00|21826.8|21811.8|21829.3|21814.3|21839.3|21824.3|21814.3|21799.3|179
1655478000000|2022-06-17 15:00:00|21826.8|21811.8|21841.8|21826.8|21859.3|21844.3|21786.8|21771.8|325
1655478300000|2022-06-17 15:05:00|21844.3|21829.3|21891.8|21876.8|21896.8|21881.8|21836.8|21821.8|185
1655478600000|2022-06-17 15:10:00|21894.3|21879.3|21844.3|21829.3|21894.3|21879.3|21839.3|21824.3|170
1655478900000|2022-06-17 15:15:00|21839.3|21824.3|21874.3|21859.3|21886.8|21871.8|21834.3|21819.3|268
1655479200000|2022-06-17 15:20:00|21876.8|21861.8|21841.8|21826.8|21884.3|21869.3|21839.3|21824.3|157
1655479500000|2022-06-17 15:25:00|21839.3|21824.3|21829.3|21814.3|21854.3|21839.3|21819.3|21804.3|504
1655479800000|2022-06-17 15:30:00|21765.5|21750.5|21725.5|21710.5|21835.5|21820.5|21718|21703|1087
1655480100000|2022-06-17 15:35:00|21720.5|21705.5|21738|21723|21753|21738|21695.5|21680.5|396
1655480400000|2022-06-17 15:40:00|21735.5|21720.5|21718|21703|21760.5|21745.5|21718|21703|80
1655480700000|2022-06-17 15:45:00|21715.5|21700.5|21703|21688|21715.5|21700.5|21685.5|21670.5|69
1655481000000|2022-06-17 15:50:00|21708|21683|21693|21668|21713|21693|21673|21648|96
1655481300000|2022-06-17 15:55:00|21688|21673|21673|21653|21703|21678|21668|21648|74
1655481600000|2022-06-17 16:00:00|21668|21648|21673|21648|21688|21663|21653|21633|32
1655481900000|2022-06-17 16:05:00|21668|21653|21683|21658|21698|21678|21658|21633|22
1655482200000|2022-06-17 16:10:00|21678|21663|21723|21703|21728|21708|21673|21653|59
1655482500000|2022-06-17 16:15:00|21728|21708|21703|21678|21738|21718|21698|21673|41
1655482800000|2022-06-17 16:20:00|21698|21683|21718|21693|21718|21698|21683|21663|48
1655483100000|2022-06-17 16:25:00|21713|21698|21748|21728|21748|21728|21703|21678|108
1655483400000|2022-06-17 16:30:00|21743|21723|21753|21728|21763|21743|21728|21703|51
1655483700000|2022-06-17 16:35:00|21748|21733|21768|21748|21768|21748|21733|21708|9
1655484000000|2022-06-17 16:40:00|21763|21743|21773|21753|21773|21753|21743|21718|12
1655484300000|2022-06-17 16:45:00|21778|21758|21783|21758|21788|21763|21753|21733|15
1655484600000|2022-06-17 16:50:00|21778|21763|21738|21713|21778|21763|21728|21703|29
1655484900000|2022-06-17 16:55:00|21743|21718|21763|21743|21768|21748|21733|21708|11
1655485200000|2022-06-17 17:00:00|21768|21738|21793|21773|21793|21773|21753|21728|16
1655485500000|2022-06-17 17:05:00|21798|21768|21853|21828|21858|21833|21798|21768|38
1655485800000|2022-06-17 17:10:00|21848|21823|21863|21838|21878|21853|21828|21808|32
1655486100000|2022-06-17 17:15:00|21868|21843|21853|21833|21868|21843|21838|21818|13
1655486400000|2022-06-17 17:20:00|21858|21828|21848|21828|21858|21833|21828|21803|5
1655486700000|2022-06-17 17:25:00|21843|21823|21813|21793|21848|21823|21808|21783|7
1655487000000|2022-06-17 17:30:00|21818|21798|21818|21793|21823|21798|21788|21768|14
1655487300000|2022-06-17 17:35:00|21813|21798|21808|21788|21833|21808|21803|21778|14
1655487600000|2022-06-17 17:40:00|21813|21793|21813|21793|21828|21803|21808|21783|30
1655487900000|2022-06-17 17:45:00|21808|21788|21778|21758|21813|21793|21753|21733|24
1655488200000|2022-06-17 17:50:00|21783|21753|21783|21763|21793|21773|21778|21753|10
1655488500000|2022-06-17 17:55:00|21778|21758|21793|21773|21818|21793|21778|21758|6
1655488800000|2022-06-17 18:00:00|21798|21778|21813|21788|21818|21798|21793|21768|20
1655489100000|2022-06-17 18:05:00|21808|21783|21818|21793|21823|21798|21793|21773|8
1655489400000|2022-06-17 18:10:00|21813|21798|21833|21813|21838|21813|21803|21783|15
1655489700000|2022-06-17 18:15:00|21838|21818|21838|21813|21848|21828|21818|21798|10
1655490000000|2022-06-17 18:20:00|21843|21818|21843|21823|21853|21833|21833|21813|11
1655490300000|2022-06-17 18:25:00|21838|21818|21823|21808|21853|21828|21818|21793|32
1655490600000|2022-06-17 18:30:00|21820.5|21805.5|21823|21808|21823|21808|21798|21783|51
1655490900000|2022-06-17 18:35:00|21820.5|21805.5|21850.5|21835.5|21850.5|21835.5|21815.5|21800.5|3
1655491200000|2022-06-17 18:40:00|21853|21838|21840.5|21825.5|21870.5|21855.5|21835.5|21820.5|10
1655491500000|2022-06-17 18:45:00|21838|21823|21833|21818|21848|21833|21830.5|21815.5|32
1655491800000|2022-06-17 18:50:00|21830.5|21815.5|21815.5|21800.5|21830.5|21815.5|21808|21793|7
1655492100000|2022-06-17 18:55:00|21813|21798|21815.5|21800.5|21833|21818|21805.5|21790.5|5
1655492400000|2022-06-17 19:00:00|21818|21803|21823|21808|21840.5|21825.5|21813|21798|18
1655492700000|2022-06-17 19:05:00|21825.5|21810.5|21805.5|21790.5|21825.5|21810.5|21805.5|21790.5|4
1655493000000|2022-06-17 19:10:00|21808|21793|21753|21738|21808|21793|21745.5|21730.5|12
1655493300000|2022-06-17 19:15:00|21750.5|21735.5|21783|21768|21788|21773|21743|21728|20
1655493600000|2022-06-17 19:20:00|21785.5|21770.5|21820.5|21805.5|21833|21818|21780.5|21765.5|17
1655493900000|2022-06-17 19:25:00|21823|21808|21815.5|21800.5|21853|21838|21808|21793|55
1655494200000|2022-06-17 19:30:00|21818|21803|21800.5|21785.5|21828|21813|21778|21763|17
1655494500000|2022-06-17 19:35:00|21798|21783|21808|21793|21813|21798|21788|21773|8
1655494800000|2022-06-17 19:40:00|21805.5|21790.5|21780.5|21765.5|21808|21793|21773|21758|9
1655495100000|2022-06-17 19:45:00|21778|21763|21755.5|21740.5|21780.5|21765.5|21748|21733|35
1655495400000|2022-06-17 19:50:00|21753|21738|21775.5|21760.5|21775.5|21760.5|21735.5|21720.5|60
1655495700000|2022-06-17 19:55:00|21788|21773|21780.5|21765.5|21795.5|21780.5|21780.5|21765.5|80
1655496000000|2022-06-17 20:00:00|21820.7|21780.7|21883.4|21843.4|21884.7|21844.7|21820.7|21780.7|0
1655496300000|2022-06-17 20:05:00|21884.7|21844.7|21880.8|21840.8|21891|21851|21871.3|21831.3|0
1655496600000|2022-06-17 20:10:00|21880.2|21840.2|21848.8|21808.8|21883.4|21843.4|21838.3|21798.3|0
1655496900000|2022-06-17 20:15:00|21848.7|21808.7|21858.3|21818.3|21860.9|21820.9|21847.5|21807.5|0
1655497200000|2022-06-17 20:20:00|21858.4|21818.4|21882.4|21842.4|21883.7|21843.7|21858.4|21818.4|0
1655497500000|2022-06-17 20:25:00|21881.2|21841.2|21880.4|21840.4|21890|21850|21872.9|21832.9|0
1655497800000|2022-06-17 20:30:00|21879.8|21839.8|21886.2|21846.2|21888.7|21848.7|21872.8|21832.8|0
1655498100000|2022-06-17 20:35:00|21886.1|21846.1|21881.9|21841.9|21886.2|21846.2|21875.4|21835.4|0
1655498400000|2022-06-17 20:40:00|21882|21842|21885.7|21845.7|21888.3|21848.3|21878.1|21838.1|0
1655498700000|2022-06-17 20:45:00|21885.1|21845.1|21866.6|21826.6|21886.3|21846.3|21866.6|21826.6|0
1655499000000|2022-06-17 20:50:00|21866|21826|21869.8|21829.8|21872.4|21832.4|21859|21819|0
1655499300000|2022-06-17 20:55:00|21869.9|21829.9|21869.2|21829.2|21874.9|21834.9|21860.9|21820.9|0
1655499600000|2022-06-17 21:00:00|21828.5|21788.5|21828.5|21788.5|21828.5|21788.5|21828.5|21788.5|0
1655676000000|2022-06-19 22:00:00|21870.8|21830.8|21867|21827|21901.9|21861.9|21862|21822|0
1655676300000|2022-06-19 22:05:00|21867.1|21827.1|21816.3|21776.3|21867.7|21827.7|21815.6|21775.6|0
1655676600000|2022-06-19 22:10:00|21816.9|21776.9|21839.1|21799.1|21840.4|21800.4|21815.6|21775.6|0
1655676900000|2022-06-19 22:15:00|21839.2|21799.2|21850.5|21810.5|21859.4|21819.4|21837.9|21797.9|0
1655677200000|2022-06-19 22:20:00|21850.6|21810.6|21850.7|21810.7|21851.4|21811.4|21827.9|21787.9|0
1655677500000|2022-06-19 22:25:00|21850.8|21810.8|21864.7|21824.7|21875.5|21835.5|21850.8|21810.8|0
1655677800000|2022-06-19 22:30:00|21864.8|21824.8|21878|21838|21886.3|21846.3|21862.2|21822.2|0
1655678100000|2022-06-19 22:35:00|21877.4|21837.4|21904.9|21864.9|21907.5|21867.5|21875.5|21835.5|0
1655678400000|2022-06-19 22:40:00|21904.3|21864.3|21899.8|21859.8|21908.7|21868.7|21894.1|21854.1|0
1655678700000|2022-06-19 22:45:00|21897.9|21857.9|21896.7|21856.7|21906.8|21866.8|21895.4|21855.4|0
1655679000000|2022-06-19 22:50:00|21896.6|21856.6|21899.8|21859.8|21907.5|21867.5|21895.4|21855.4|0
1655679300000|2022-06-19 22:55:00|21899.9|21859.9|21908.1|21868.1|21908.7|21868.7|21896.7|21856.7|0
1655679600000|2022-06-19 23:00:00|21907.5|21867.5|21896.7|21856.7|21908.7|21868.7|21895.4|21855.4|0
1655679900000|2022-06-19 23:05:00|21896.6|21856.6|21892.9|21852.9|21901.7|21861.7|21885.3|21845.3|0
1655680200000|2022-06-19 23:10:00|21892.8|21852.8|21887.8|21847.8|21897.3|21857.3|21884.6|21844.6|0
1655680500000|2022-06-19 23:15:00|21887.1|21847.1|21888.4|21848.4|21890.3|21850.3|21875.7|21835.7|0
1655680800000|2022-06-19 23:20:00|21887.8|21847.8|21890.3|21850.3|21892.2|21852.2|21879.5|21839.5|0
1655681100000|2022-06-19 23:25:00|21889.7|21849.7|21901.7|21861.7|21907.5|21867.5|21889.7|21849.7|0
1655681400000|2022-06-19 23:30:00|21901.1|21861.1|21901.7|21861.7|21905.5|21865.5|21891.6|21851.6|0
1655681700000|2022-06-19 23:35:00|21901.8|21861.8|21894.1|21854.1|21908.1|21868.1|21889|21849|0
1655682000000|2022-06-19 23:40:00|21893.5|21853.5|21898.6|21858.6|21903|21863|21892.2|21852.2|0
1655682300000|2022-06-19 23:45:00|21899.8|21859.8|21917|21877|21918.2|21878.2|21897.9|21857.9|0
1655682600000|2022-06-19 23:50:00|21917.6|21877.6|21927.8|21887.8|21934.1|21894.1|21917.6|21877.6|0
1655682900000|2022-06-19 23:55:00|21929|21889|21922.7|21882.7|21930.3|21890.3|21917.6|21877.6|0
1655683200000|2022-06-20 00:00:00|21922.6|21882.6|21866.2|21826.2|21924.6|21884.6|21866.2|21826.2|0
1655683500000|2022-06-20 00:05:00|21865|21825|21866.2|21826.2|21877|21837|21852.3|21812.3|0
1655683800000|2022-06-20 00:10:00|21866.9|21826.9|21831.1|21791.1|21866.9|21826.9|21821.6|21781.6|0
1655684100000|2022-06-20 00:15:00|21831.7|21791.7|21814.6|21774.6|21831.7|21791.7|21764.7|21724.7|0
1655684400000|2022-06-20 00:20:00|21814.5|21774.5|21824.3|21784.3|21827.5|21787.5|21789.6|21749.6|0
1655684700000|2022-06-20 00:25:00|21827.4|21787.4|21815.2|21775.2|21846.2|21806.2|21815.1|21775.1|0
1655685000000|2022-06-20 00:30:00|21815.1|21775.1|21840.3|21800.3|21840.3|21800.3|21809|21769|0
1655685300000|2022-06-20 00:35:00|21840.2|21800.2|21834.3|21794.3|21846.7|21806.7|21831|21791|0
1655685600000|2022-06-20 00:40:00|21834.4|21794.4|21840.5|21800.5|21852.9|21812.9|21827.8|21787.8|0
1655685900000|2022-06-20 00:45:00|21840.4|21800.4|21834.7|21794.7|21846.8|21806.8|21827.9|21787.9|0
1655686200000|2022-06-20 00:50:00|21834.8|21794.8|21821.9|21781.9|21841|21801|21821.8|21781.8|0
1655686500000|2022-06-20 00:55:00|21821.8|21781.8|21783.8|21743.8|21834.6|21794.6|21777.5|21737.5|0
1655686800000|2022-06-20 01:00:00|21780.7|21740.7|21790.7|21750.7|21793.6|21753.6|21771.6|21731.6|0
1655687100000|2022-06-20 01:05:00|21790.6|21750.6|21784.4|21744.4|21790.7|21750.7|21771.7|21731.7|0
1655687400000|2022-06-20 01:10:00|21784.3|21744.3|21778.3|21738.3|21784.3|21744.3|21765.4|21725.4|0
1655687700000|2022-06-20 01:15:00|21778.2|21738.2|21727.6|21687.6|21778.2|21738.2|21727.2|21687.2|0
1655688000000|2022-06-20 01:20:00|21727.7|21687.7|21714.7|21674.7|21734|21694|21708.4|21668.4|0
1655688300000|2022-06-20 01:25:00|21708.6|21668.6|21702.7|21662.7|21724.4|21684.4|21696.1|21656.1|0
1655688600000|2022-06-20 01:30:00|21702.5|21662.5|21645.5|21605.5|21702.5|21662.5|21645.3|21605.3|0
1655688900000|2022-06-20 01:35:00|21645.3|21605.3|21635.9|21595.9|21670.5|21630.5|21626.5|21586.5|0
1655689200000|2022-06-20 01:40:00|21638.9|21598.9|21658.4|21618.4|21664.3|21624.3|21626.4|21586.4|0
1655689500000|2022-06-20 01:45:00|21658.3|21618.3|21670.8|21630.8|21683.4|21643.4|21658.3|21618.3|0
1655689800000|2022-06-20 01:50:00|21670.9|21630.9|21639.6|21599.6|21677|21637|21620.6|21580.6|0
1655690100000|2022-06-20 01:55:00|21639.5|21599.5|21633.4|21593.4|21652.2|21612.2|21620.8|21580.8|0
1655690400000|2022-06-20 02:00:00|21639.6|21599.6|21658.5|21618.5|21665|21625|21633.4|21593.4|0
1655690700000|2022-06-20 02:05:00|21658.6|21618.6|21683.8|21643.8|21683.9|21643.9|21652.3|21612.3|0
1655691000000|2022-06-20 02:10:00|21683.9|21643.9|21677.4|21637.4|21690.1|21650.1|21671.1|21631.1|0
1655691300000|2022-06-20 02:15:00|21677.3|21637.3|21664.8|21624.8|21677.4|21637.4|21658.5|21618.5|0
1655691600000|2022-06-20 02:20:00|21664.7|21624.7|21658.4|21618.4|21671.1|21631.1|21645.9|21605.9|0
1655691900000|2022-06-20 02:25:00|21652.3|21612.3|21627.4|21587.4|21652.3|21612.3|21621|21581|0
1655692200000|2022-06-20 02:30:00|21627.3|21587.3|21677.7|21637.7|21677.7|21637.7|21627.3|21587.3|0
1655692500000|2022-06-20 02:35:00|21677.6|21637.6|21690.1|21650.1|21690.4|21650.4|21671.4|21631.4|0
1655692800000|2022-06-20 02:40:00|21683.9|21643.9|21715.6|21675.6|21715.7|21675.7|21677.7|21637.7|0
1655693100000|2022-06-20 02:45:00|21715.7|21675.7|21706.2|21666.2|21722|21682|21696.9|21656.9|0
1655693400000|2022-06-20 02:50:00|21709.3|21669.3|21715.9|21675.9|21728.6|21688.6|21703|21663|0
1655693700000|2022-06-20 02:55:00|21715.8|21675.8|21715.9|21675.9|21728.5|21688.5|21709.4|21669.4|0
1655694000000|2022-06-20 03:00:00|21719|21679|21738.2|21698.2|21741.2|21701.2|21715.9|21675.9|0
1655694300000|2022-06-20 03:05:00|21738.1|21698.1|21722.6|21682.6|21741.4|21701.4|21722.4|21682.4|0
1655694600000|2022-06-20 03:10:00|21722.5|21682.5|21741.2|21701.2|21741.3|21701.3|21716.1|21676.1|0
1655694900000|2022-06-20 03:15:00|21741.3|21701.3|21722.2|21682.2|21741.3|21701.3|21716|21676|0
1655695200000|2022-06-20 03:20:00|21719.1|21679.1|21709.6|21669.6|21722.2|21682.2|21706.4|21666.4|0
1655695500000|2022-06-20 03:25:00|21709.5|21669.5|21715.9|21675.9|21716.1|21676.1|21700.2|21660.2|0
1655695800000|2022-06-20 03:30:00|21715.8|21675.8|21734.9|21694.9|21741.4|21701.4|21709.6|21669.6|0
1655696100000|2022-06-20 03:35:00|21735|21695|21773|21733|21779.4|21739.4|21735|21695|0
1655696400000|2022-06-20 03:40:00|21773.1|21733.1|21760.5|21720.5|21785.6|21745.6|21757.3|21717.3|0
1655696700000|2022-06-20 03:45:00|21760.4|21720.4|21766.7|21726.7|21766.9|21726.9|21754.3|21714.3|0
1655697000000|2022-06-20 03:50:00|21766.6|21726.6|21761.3|21721.3|21767.6|21727.6|21748.9|21708.9|0
1655697300000|2022-06-20 03:55:00|21761.4|21721.4|21767.4|21727.4|21780.1|21740.1|21761.3|21721.3|0
1655697600000|2022-06-20 04:00:00|21764.3|21724.3|21751.8|21711.8|21767.4|21727.4|21748.7|21708.7|0
1655697900000|2022-06-20 04:05:00|21754.9|21714.9|21751.8|21711.8|21755|21715|21748.7|21708.7|0
1655698200000|2022-06-20 04:10:00|21748.8|21708.8|21736|21696|21751.8|21711.8|21735.9|21695.9|0
1655698500000|2022-06-20 04:15:00|21736.1|21696.1|21748.7|21708.7|21755.2|21715.2|21736|21696|0
1655698800000|2022-06-20 04:20:00|21748.8|21708.8|21748.9|21708.9|21755.1|21715.1|21742.6|21702.6|0
1655699100000|2022-06-20 04:25:00|21749|21709|21748.6|21708.6|21755.1|21715.1|21742.5|21702.5|0
1655699400000|2022-06-20 04:30:00|21748.7|21708.7|21748.7|21708.7|21755.1|21715.1|21742.5|21702.5|0
1655699700000|2022-06-20 04:35:00|21748.8|21708.8|21755.1|21715.1|21755.2|21715.2|21742.6|21702.6|0
1655700000000|2022-06-20 04:40:00|21749|21709|21748.8|21708.8|21752|21712|21742.6|21702.6|0
1655700300000|2022-06-20 04:45:00|21748.9|21708.9|21732.9|21692.9|21749|21709|21732.8|21692.8|0
1655700600000|2022-06-20 04:50:00|21732.8|21692.8|21720.2|21680.2|21739.1|21699.1|21720.1|21680.1|0
1655700900000|2022-06-20 04:55:00|21720.3|21680.3|21695.4|21655.4|21720.3|21680.3|21695.3|21655.3|0
1655701200000|2022-06-20 05:00:00|21695.5|21655.5|21701.5|21661.5|21714.1|21674.1|21689.1|21649.1|0
1655701500000|2022-06-20 05:05:00|21701.4|21661.4|21720.4|21680.4|21720.4|21680.4|21695.1|21655.1|0
1655701800000|2022-06-20 05:10:00|21720.3|21680.3|21707.7|21667.7|21720.3|21680.3|21698.3|21658.3|0
1655702100000|2022-06-20 05:15:00|21707.6|21667.6|21695|21655|21713.9|21673.9|21691.9|21651.9|0
1655702400000|2022-06-20 05:20:00|21691.9|21651.9|21692.1|21652.1|21707.9|21667.9|21682.4|21642.4|0
1655702700000|2022-06-20 05:25:00|21695.2|21655.2|21679.8|21639.8|21695.3|21655.3|21676.6|21636.6|0
1655703000000|2022-06-20 05:30:00|21682.8|21642.8|21682.8|21642.8|21689.3|21649.3|21676.6|21636.6|0
1655703300000|2022-06-20 05:35:00|21682.9|21642.9|21689|21649|21695.4|21655.4|21682.8|21642.8|0
1655703600000|2022-06-20 05:40:00|21689.1|21649.1|21711.2|21671.2|21717.5|21677.5|21689.1|21649.1|0
1655703900000|2022-06-20 05:45:00|21708.1|21668.1|21714.3|21674.3|21720.4|21680.4|21704.8|21664.8|0
1655704200000|2022-06-20 05:50:00|21711.2|21671.2|21720.6|21680.6|21720.6|21680.6|21708.2|21668.2|0
1655704500000|2022-06-20 05:55:00|21720.7|21680.7|21733.5|21693.5|21745.8|21705.8|21720.7|21680.7|0
1655704800000|2022-06-20 06:00:00|21733.6|21693.6|21768|21753|21795.5|21780.5|21733.5|21693.5|37
1655705100000|2022-06-20 06:05:00|21763|21748|21790.5|21775.5|21798|21783|21755.5|21740.5|44
1655705400000|2022-06-20 06:10:00|21788|21773|21790.5|21775.5|21790.5|21775.5|21775.5|21760.5|26
1655705700000|2022-06-20 06:15:00|21788|21773|21805.5|21790.5|21805.5|21790.5|21788|21773|32
1655706000000|2022-06-20 06:20:00|21810.5|21795.5|21820.5|21805.5|21833|21818|21808|21793|20
1655706300000|2022-06-20 06:25:00|21823|21808|21825.5|21810.5|21833|21818|21818|21803|12
1655706600000|2022-06-20 06:30:00|21823|21808|21825.5|21810.5|21833|21818|21823|21808|4
1655706900000|2022-06-20 06:35:00|21830.5|21815.5|21833|21818|21833|21818|21823|21808|5
1655707200000|2022-06-20 06:40:00|21830.5|21815.5|21818|21803|21830.5|21815.5|21810.5|21795.5|12
1655707500000|2022-06-20 06:45:00|21820.5|21805.5|21823|21808|21825.5|21810.5|21813|21798|11
1655707800000|2022-06-20 06:50:00|21820.5|21805.5|21835.5|21820.5|21835.5|21820.5|21815.5|21800.5|9
1655708100000|2022-06-20 06:55:00|21833|21818|21840.5|21825.5|21840.5|21825.5|21818|21803|42
1655708400000|2022-06-20 07:00:00|21853|21838|21835.5|21820.5|21890.5|21875.5|21815.5|21800.5|701
1655708700000|2022-06-20 07:05:00|21833|21818|21775.5|21760.5|21850.5|21835.5|21775.5|21760.5|315
1655709000000|2022-06-20 07:10:00|21773|21758|21780.5|21765.5|21788|21773|21735.5|21720.5|457
1655709300000|2022-06-20 07:15:00|21778|21763|21763|21748|21785.5|21770.5|21713|21698|215
1655709600000|2022-06-20 07:20:00|21760.5|21745.5|21750.5|21735.5|21780.5|21765.5|21743|21728|223
1655709900000|2022-06-20 07:25:00|21753|21738|21780.5|21765.5|21790.5|21775.5|21733|21718|156
1655710200000|2022-06-20 07:30:00|21783|21768|21770.5|21755.5|21815.5|21800.5|21770.5|21755.5|345
1655710500000|2022-06-20 07:35:00|21768|21753|21810.5|21795.5|21813|21798|21768|21753|119
1655710800000|2022-06-20 07:40:00|21808|21793|21813.3|21798.3|21820.5|21805.5|21791.3|21776.3|122
1655711100000|2022-06-20 07:45:00|21815.8|21800.8|21803.3|21788.3|21833.3|21818.3|21798.3|21783.3|120
1655711400000|2022-06-20 07:50:00|21805.8|21790.8|21850.2|21835.2|21850.2|21835.2|21803.3|21788.3|107
1655711700000|2022-06-20 07:55:00|21847.7|21832.7|21885.2|21870.2|21885.2|21870.2|21847.7|21832.7|104
1655712000000|2022-06-20 08:00:00|21882.7|21867.7|21882.7|21867.7|21895.2|21880.2|21865.2|21850.2|99
1655712300000|2022-06-20 08:05:00|21880.2|21865.2|21897.7|21882.7|21910.2|21895.2|21872.7|21857.7|102
1655712600000|2022-06-20 08:10:00|21895.2|21880.2|21897.7|21882.7|21910.2|21895.2|21890.2|21875.2|89
1655712900000|2022-06-20 08:15:00|21895.2|21880.2|21875.2|21860.2|21910.2|21895.2|21870.2|21855.2|81
1655713200000|2022-06-20 08:20:00|21877.7|21862.7|21890.2|21875.2|21897.7|21882.7|21860.2|21845.2|120
1655713500000|2022-06-20 08:25:00|21887.7|21872.7|21887.7|21872.7|21900.2|21885.2|21875.2|21860.2|59
1655713800000|2022-06-20 08:30:00|21885.2|21870.2|21907.7|21892.7|21915.2|21900.2|21875.2|21860.2|102
1655714100000|2022-06-20 08:35:00|21905.2|21890.2|21915.2|21900.2|21917.7|21902.7|21880.2|21865.2|125
1655714400000|2022-06-20 08:40:00|21917.7|21902.7|21920.2|21905.2|21947.7|21932.7|21915.2|21900.2|117
1655714700000|2022-06-20 08:45:00|21917.7|21902.7|21920.2|21905.2|21935.2|21920.2|21900.2|21885.2|73
1655715000000|2022-06-20 08:50:00|21917.7|21902.7|21895.2|21880.2|21920.2|21905.2|21885.2|21870.2|72
1655715300000|2022-06-20 08:55:00|21897.7|21882.7|21875.2|21860.2|21897.7|21882.7|21865.2|21850.2|97
1655715600000|2022-06-20 09:00:00|21877.7|21862.7|21845.2|21830.2|21877.7|21862.7|21842.7|21827.7|81
1655715900000|2022-06-20 09:05:00|21847.7|21832.7|21840.2|21825.2|21865.2|21850.2|21830.2|21815.2|94
1655716200000|2022-06-20 09:10:00|21845.2|21830.2|21820.2|21805.2|21852.7|21837.7|21815.2|21800.2|262
1655716500000|2022-06-20 09:15:00|21817.7|21802.7|21855.2|21840.2|21855.2|21840.2|21815.2|21800.2|91
1655716800000|2022-06-20 09:20:00|21857.7|21842.7|21860.2|21845.2|21860.2|21845.2|21837.7|21822.7|66
1655717100000|2022-06-20 09:25:00|21862.7|21847.7|21852.7|21837.7|21872.7|21857.7|21845.2|21830.2|34
1655717400000|2022-06-20 09:30:00|21850.2|21835.2|21860.2|21845.2|21880.2|21865.2|21850.2|21835.2|64
1655717700000|2022-06-20 09:35:00|21862.7|21847.7|21855.2|21840.2|21870.2|21855.2|21850.2|21835.2|110
1655718000000|2022-06-20 09:40:00|21850.2|21835.2|21845.2|21830.2|21875.2|21860.2|21845.2|21830.2|69
1655718300000|2022-06-20 09:45:00|21842.7|21827.7|21865.2|21850.2|21870.2|21855.2|21842.7|21827.7|30
1655718600000|2022-06-20 09:50:00|21862.7|21847.7|21852.7|21837.7|21865.2|21850.2|21845.2|21830.2|31
1655718900000|2022-06-20 09:55:00|21855.2|21840.2|21890.2|21875.2|21890.2|21875.2|21850.2|21835.2|49
1655719200000|2022-06-20 10:00:00|21897.7|21882.7|21905.2|21890.2|21910.2|21895.2|21890.2|21875.2|55
1655719500000|2022-06-20 10:05:00|21902.7|21887.7|21932.7|21917.7|21935.2|21920.2|21902.7|21887.7|67
1655719800000|2022-06-20 10:10:00|21930.2|21915.2|21937.7|21922.7|21945.2|21930.2|21927.7|21912.7|88
1655720100000|2022-06-20 10:15:00|21935.2|21920.2|21947.7|21932.7|21950.2|21935.2|21925.2|21910.2|87
1655720400000|2022-06-20 10:20:00|21945.2|21930.2|21945.2|21930.2|21950.2|21935.2|21935.2|21920.2|104
1655720700000|2022-06-20 10:25:00|21947.7|21932.7|21950.2|21935.2|21965.2|21950.2|21940.2|21925.2|65
1655721000000|2022-06-20 10:30:00|21947.7|21932.7|21980.2|21965.2|21982.7|21967.7|21945.2|21930.2|128
1655721300000|2022-06-20 10:35:00|21975.2|21960.2|21970.2|21955.2|21982.7|21967.7|21965.2|21950.2|138
1655721600000|2022-06-20 10:40:00|21965.2|21950.2|21952.7|21937.7|21972.7|21957.7|21950.2|21935.2|58
1655721900000|2022-06-20 10:45:00|21955.2|21940.2|21945.2|21930.2|21957.7|21942.7|21945.2|21930.2|27
1655722200000|2022-06-20 10:50:00|21950.2|21935.2|21935.2|21920.2|21952.7|21937.7|21930.2|21915.2|28
1655722500000|2022-06-20 10:55:00|21937.7|21922.7|21910.2|21895.2|21937.7|21922.7|21910.2|21895.2|66
1655722800000|2022-06-20 11:00:00|21915.2|21900.2|21910.2|21895.2|21945.2|21930.2|21910.2|21895.2|70
1655723100000|2022-06-20 11:05:00|21907.7|21892.7|21905.2|21890.2|21915.2|21900.2|21900.2|21885.2|81
1655723400000|2022-06-20 11:10:00|21902.7|21887.7|21907.7|21892.7|21910.2|21895.2|21897.7|21882.7|71
1655723700000|2022-06-20 11:15:00|21910.2|21895.2|21905.2|21890.2|21917.7|21902.7|21905.2|21890.2|33
1655724000000|2022-06-20 11:20:00|21907.7|21892.7|21895.2|21880.2|21907.7|21892.7|21890.2|21875.2|42
1655724300000|2022-06-20 11:25:00|21900.2|21885.2|21920.2|21905.2|21925.2|21910.2|21900.2|21885.2|35
1655724600000|2022-06-20 11:30:00|21917.7|21902.7|21930.2|21915.2|21937.7|21922.7|21917.7|21902.7|32
1655724900000|2022-06-20 11:35:00|21935.2|21920.2|21920.2|21905.2|21940.2|21925.2|21920.2|21905.2|48
1655725200000|2022-06-20 11:40:00|21919.2|21904.2|21924.2|21909.2|21929.2|21914.2|21914.2|21899.2|56
1655725500000|2022-06-20 11:45:00|21929.2|21914.2|21939.2|21924.2|21941.7|21926.7|21924.2|21909.2|51
1655725800000|2022-06-20 11:50:00|21936.7|21921.7|21954.2|21939.2|21954.2|21939.2|21934.2|21919.2|84
1655726100000|2022-06-20 11:55:00|21951.7|21936.7|21949.2|21934.2|21959.2|21944.2|21944.2|21929.2|65
1655726400000|2022-06-20 12:00:00|21954.2|21939.2|21954.2|21939.2|21969.2|21954.2|21949.2|21934.2|123
1655726700000|2022-06-20 12:05:00|21949.2|21934.2|21964.2|21949.2|21969.2|21954.2|21944.2|21929.2|86
1655727000000|2022-06-20 12:10:00|21969.2|21954.2|21949.2|21934.2|21969.2|21954.2|21949.2|21934.2|40
1655727300000|2022-06-20 12:15:00|21951.7|21936.7|21954.2|21939.2|21964.2|21949.2|21946.7|21931.7|53
1655727600000|2022-06-20 12:20:00|21956.7|21941.7|21981.7|21966.7|21984.2|21969.2|21951.7|21936.7|79
1655727900000|2022-06-20 12:25:00|21984.2|21969.2|21976.7|21961.7|21984.2|21969.2|21961.7|21946.7|82
1655728200000|2022-06-20 12:30:00|21974.2|21959.2|21974.2|21959.2|21979.2|21964.2|21969.2|21954.2|51
1655728500000|2022-06-20 12:35:00|21979.2|21964.2|21964.2|21949.2|21979.2|21964.2|21959.2|21944.2|43
1655728800000|2022-06-20 12:40:00|21961.7|21946.7|21989.2|21974.2|21994.2|21979.2|21961.7|21946.7|114
1655729100000|2022-06-20 12:45:00|21984.2|21969.2|21981.7|21966.7|21989.2|21974.2|21979.2|21964.2|55
1655729400000|2022-06-20 12:50:00|21979.2|21964.2|21969.2|21954.2|21994.2|21979.2|21969.2|21954.2|54
1655729700000|2022-06-20 12:55:00|21974.2|21959.2|21959.2|21944.2|21974.2|21959.2|21959.2|21944.2|34
1655730000000|2022-06-20 13:00:00|21956.7|21941.7|21964.2|21949.2|21979.2|21964.2|21954.2|21939.2|95
1655730300000|2022-06-20 13:05:00|21966.7|21951.7|21959.2|21944.2|21981.7|21966.7|21959.2|21944.2|63
1655730600000|2022-06-20 13:10:00|21954.2|21939.2|21959.2|21944.2|21964.2|21949.2|21954.2|21939.2|42
1655730900000|2022-06-20 13:15:00|21956.7|21941.7|21979.2|21964.2|21979.2|21964.2|21954.2|21939.2|41
1655731200000|2022-06-20 13:20:00|21981.7|21966.7|21984.2|21969.2|21999.2|21984.2|21974.2|21959.2|172
1655731500000|2022-06-20 13:25:00|21986.7|21971.7|22004.2|21989.2|22011.7|21996.7|21984.2|21969.2|104
1655731800000|2022-06-20 13:30:00|22006.7|21991.7|22001.7|21986.7|22019.2|22004.2|21989.2|21974.2|196
1655732100000|2022-06-20 13:35:00|21999.2|21984.2|22009.2|21994.2|22019.2|22004.2|21999.2|21984.2|155
1655732400000|2022-06-20 13:40:00|22011.7|21996.7|22009.2|21994.2|22014.2|21999.2|22004.2|21989.2|74
1655732700000|2022-06-20 13:45:00|22006.7|21991.7|22009.2|21994.2|22014.2|21999.2|21996.7|21981.7|123
1655733000000|2022-06-20 13:50:00|22004.2|21989.2|22034.2|22019.2|22036.7|22021.7|21999.2|21984.2|145
1655733300000|2022-06-20 13:55:00|22031.7|22016.7|22029.2|22014.2|22044.2|22029.2|22024.2|22009.2|49
1655733600000|2022-06-20 14:00:00|22024.2|22009.2|22019.2|22004.2|22034.2|22019.2|22011.7|21996.7|117
1655733900000|2022-06-20 14:05:00|22021.7|22006.7|22009.2|21994.2|22024.2|22009.2|22004.2|21989.2|48
1655734200000|2022-06-20 14:10:00|22009.3|21994.3|22014.3|21999.3|22019.3|22004.3|22004.3|21989.3|46
1655734500000|2022-06-20 14:15:00|22016.8|22001.8|22034.3|22019.3|22034.3|22019.3|22009.3|21994.3|101
1655734800000|2022-06-20 14:20:00|22039.3|22024.3|22029.3|22014.3|22039.3|22024.3|22029.3|22014.3|82
1655735100000|2022-06-20 14:25:00|22031.8|22016.8|22019.3|22004.3|22034.3|22019.3|22019.3|22004.3|57
1655735400000|2022-06-20 14:30:00|22021.8|22006.8|22009.3|21994.3|22024.3|22009.3|22001.8|21986.8|96
1655735700000|2022-06-20 14:35:00|22006.8|21991.8|21979.3|21964.3|22009.3|21994.3|21979.3|21964.3|124
1655736000000|2022-06-20 14:40:00|21981.8|21966.8|21984.3|21969.3|21994.3|21979.3|21979.3|21964.3|70
1655736300000|2022-06-20 14:45:00|21986.8|21971.8|21984.3|21969.3|21991.8|21976.8|21979.3|21964.3|73
1655736600000|2022-06-20 14:50:00|21986.8|21971.8|21979.3|21964.3|21986.8|21971.8|21976.8|21961.8|79
1655736900000|2022-06-20 14:55:00|21976.8|21961.8|21964.3|21949.3|21989.3|21974.3|21964.3|21949.3|106
1655737200000|2022-06-20 15:00:00|21961.8|21946.8|21989.3|21974.3|21994.3|21979.3|21959.3|21944.3|107
1655737500000|2022-06-20 15:05:00|21984.3|21969.3|21979.3|21964.3|21989.3|21974.3|21974.3|21959.3|90
1655737800000|2022-06-20 15:10:00|21981.8|21966.8|21989.3|21974.3|21994.3|21979.3|21979.3|21964.3|77
1655738100000|2022-06-20 15:15:00|21984.3|21969.3|21999.3|21984.3|22004.3|21989.3|21984.3|21969.3|105
1655738400000|2022-06-20 15:20:00|22004.3|21989.3|22001.8|21986.8|22006.8|21991.8|21991.8|21976.8|169
1655738700000|2022-06-20 15:25:00|22004.3|21989.3|22001.8|21986.8|22014.3|21999.3|21999.3|21984.3|181
1655739000000|2022-06-20 15:30:00|21999.3|21984.3|22014.3|21999.3|22021.8|22006.8|21979.3|21964.3|418
1655739300000|2022-06-20 15:35:00|22009.3|21994.3|22004.3|21989.3|22011.8|21996.8|21999.3|21984.3|169
1655739600000|2022-06-20 15:40:00|22001.8|21986.8|22001.8|21986.8|22011.8|21996.8|21999.3|21984.3|42
1655739900000|2022-06-20 15:45:00|22004.3|21989.3|22014.3|21999.3|22019.3|22004.3|22001.8|21986.8|27
1655740200000|2022-06-20 15:50:00|22016.8|21996.8|22036.8|22016.8|22036.8|22016.8|22016.8|21991.8|26
1655740500000|2022-06-20 15:55:00|22031.8|22011.8|22026.8|22001.8|22046.8|22026.8|22021.8|21996.8|43
1655740800000|2022-06-20 16:00:00|22031.8|22006.8|22021.8|22001.8|22031.8|22006.8|22016.8|21996.8|7
1655741100000|2022-06-20 16:05:00|22016.8|21996.8|22016.8|21996.8|22021.8|22001.8|22011.8|21991.8|1
1655741400000|2022-06-20 16:10:00|22011.8|21991.8|21996.8|21971.8|22016.8|21996.8|21991.8|21971.8|13
1655741700000|2022-06-20 16:15:00|21991.8|21966.8|21991.8|21971.8|21996.8|21971.8|21986.8|21961.8|6
1655742000000|2022-06-20 16:20:00|21986.8|21966.8|21996.8|21976.8|22001.8|21981.8|21986.8|21966.8|16
1655742300000|2022-06-20 16:25:00|21991.8|21971.8|21991.8|21971.8|21996.8|21976.8|21986.8|21966.8|22
1655742600000|2022-06-20 16:30:00|21996.8|21966.8|21996.8|21971.8|22001.8|21981.8|21991.8|21966.8|31
1655742900000|2022-06-20 16:35:00|21991.8|21966.8|21976.8|21956.8|21996.8|21971.8|21971.8|21951.8|20
1655743200000|2022-06-20 16:40:00|21981.8|21961.8|21981.8|21961.8|21981.8|21961.8|21976.8|21956.8|3
1655743500000|2022-06-20 16:45:00|21976.8|21956.8|21996.8|21976.8|21996.8|21976.8|21976.8|21956.8|3
1655743800000|2022-06-20 16:50:00|22001.8|21971.8|21991.8|21971.8|22001.8|21976.8|21991.8|21966.8|5
1655744100000|2022-06-20 16:55:00|21996.8|21976.8|22001.8|21976.8|22010.8|21986.8|21996.8|21976.8|23
1655744400000|2022-06-20 17:00:00|21996.8||21996.8||22001.8||21996.8||1
1655744700000|2022-06-20 17:05:00|22001.8||21996.8||22001.8||21996.8||1
1655745000000|2022-06-20 17:10:00|||||||||10
1655745300000|2022-06-20 17:15:00|||||||||1
1655745600000|2022-06-20 17:20:00|||||||||1
1655745900000|2022-06-20 17:25:00|22001.8|21981.8|22001.8|21981.8|22001.8|21981.8|21996.8|21981.8|2
1655746200000|2022-06-20 17:30:00|22006.8|21976.8|22006.8|21981.8|22006.8|21981.8|22001.8|21976.8|18
1655746500000|2022-06-20 17:35:00|22010.8|21986.8|21996.8|21976.8|22011.8|21986.8|21996.8|21976.8|3
1655746800000|2022-06-20 17:40:00|||||||||1
1655747100000|2022-06-20 17:45:00|22008.3|21980.3|22011.8|21986.8|22015.8|21987.8|22008.3|21980.3|1
1655747700000|2022-06-20 17:55:00|22018.3|21990.3|22015.8|21987.8|22020.8|21992.8|22015.8|21987.8|0
1655748000000|2022-06-20 18:00:00|22011.8|21986.8|22001.8|21981.8|22011.8|21986.8|22001.8|21976.8|2
1655748300000|2022-06-20 18:05:00|22006.8|21986.8|22006.8|21981.8|22006.8|21986.8|22001.8|21981.8|3
1655748600000|2022-06-20 18:10:00|22011.8|21986.8|22006.8|21986.8|22011.8|21986.8|22006.8|21986.8|0
1655749200000|2022-06-20 18:20:00|22011.8|21977.8|22005.8|21977.8|22011.8|21977.8|22005.8|21977.8|1
1655749500000|2022-06-20 18:25:00|22001.8|21976.8|22001.8|21986.8|22006.8|21986.8|22001.8|21976.8|0
1655751000000|2022-06-20 18:50:00|21999.3|21984.3|22001.8|21986.8|22001.8|21986.8|21999.3|21984.3|0
1655751300000|2022-06-20 18:55:00|21999.3|21984.3|22001.8|21986.8|22001.8|21986.8|21999.3|21984.3|0
1655751600000|2022-06-20 19:00:00|21999.3|21984.3|21999.3|21984.3|21999.3|21984.3|21999.3|21984.3|0
1655752500000|2022-06-20 19:15:00|22001.8|21986.8|22004.3|21989.3|22004.3|21989.3|22001.8|21986.8|3
1655752800000|2022-06-20 19:20:00|||||||||1
1655753100000|2022-06-20 19:25:00|22009.3|21994.3|21999.3|21984.3|22009.3|21994.3|21994.3|21979.3|13
1655753400000|2022-06-20 19:30:00|21996.8|21981.8|22019.3|22004.3|22019.3|22004.3|21996.8|21981.8|13
1655753700000|2022-06-20 19:35:00|22016.8|22001.8|22019.3|22004.3|22019.3|22004.3|22014.3|21999.3|20
1655754000000|2022-06-20 19:40:00|22021.8|22006.8|22024.3|22009.3|22024.3|22009.3|22016.8|22001.8|7
1655754300000|2022-06-20 19:45:00|22029.3|22014.3|22009.3|21994.3|22029.3|22014.3|21994.3|21979.3|30
1655754600000|2022-06-20 19:50:00|22014.3|21999.3|22024.3|22009.3|22024.3|22009.3|22004.3|21989.3|7
1655754900000|2022-06-20 19:55:00|22019.3|22004.3|21994.3|21979.3|22019.3|22004.3|21994.3|21979.3|9
1655755200000|2022-06-20 20:00:00|22022.9|21982.9|22018|21978|22022.9|21982.9|22018|21978|0
1655755500000|2022-06-20 20:05:00|22018.1|21978.1|22017.8|21977.8|22019.3|21979.3|22017.8|21977.8|0
1655757000000|2022-06-20 20:30:00|22017.9|21977.9|22019.1|21979.1|22019.1|21979.1|22017.9|21977.9|0
1655758500000|2022-06-20 20:55:00|22019|21979|22016.5|21976.5|22019|21979|22016.5|21976.5|0
1655760000000|2022-06-20 21:20:00|22016.8|21976.8|22016.8|21976.8|22016.8|21976.8|22016.8|21976.8|0
1655761200000|2022-06-20 21:40:00|22016.7|21976.7|22014.2|21974.2|22016.7|21976.7|22014.2|21974.2|0
1655762400000|2022-06-20 22:00:00|22014|21974|22001.5|21961.5|22021.2|21981.2|21995.8|21955.8|0
1655762700000|2022-06-20 22:05:00|22001.4|21961.4|22004.7|21964.7|22013.6|21973.6|21993.2|21953.2|0
1655763000000|2022-06-20 22:10:00|22004.6|21964.6|22006.6|21966.6|22011.7|21971.7|22004|21964|0
1655763300000|2022-06-20 22:15:00|22007.2|21967.2|22000.2|21960.2|22011.7|21971.7|21994.5|21954.5|0
1655763600000|2022-06-20 22:20:00|22000.3|21960.3|21998.9|21958.9|22006.6|21966.6|21997|21957|0
1655763900000|2022-06-20 22:25:00|21999|21959|22004|21964|22006.6|21966.6|21998.9|21958.9|0
1655764200000|2022-06-20 22:30:00|22003.4|21963.4|22002.8|21962.8|22006.6|21966.6|21998.9|21958.9|0
1655764500000|2022-06-20 22:35:00|22004|21964|21998.9|21958.9|22005.3|21965.3|21993.2|21953.2|0
1655764800000|2022-06-20 22:40:00|21999|21959|22002.1|21962.1|22005.3|21965.3|21998.9|21958.9|0
1655765100000|2022-06-20 22:45:00|22001.5|21961.5|21997.7|21957.7|22004|21964|21997|21957|0
1655765400000|2022-06-20 22:50:00|21998.9|21958.9|22001.5|21961.5|22001.5|21961.5|21997|21957|0
1655765700000|2022-06-20 22:55:00|22002.1|21962.1|22015.5|21975.5|22019.9|21979.9|22002.1|21962.1|0
1655766000000|2022-06-20 23:00:00|22014.8|21974.8|22014.8|21974.8|22018.7|21978.7|22011.7|21971.7|0
1655766300000|2022-06-20 23:05:00|22013.6|21973.6|22016.1|21976.1|22023.8|21983.8|22011.7|21971.7|0
1655766600000|2022-06-20 23:10:00|22015.5|21975.5|22009.1|21969.1|22016.8|21976.8|21998.9|21958.9|0
1655766900000|2022-06-20 23:15:00|22008.5|21968.5|22000.2|21960.2|22008.5|21968.5|22000.2|21960.2|0
1655767200000|2022-06-20 23:20:00|21999.6|21959.6|22002.8|21962.8|22006.6|21966.6|21999.6|21959.6|0
1655767500000|2022-06-20 23:25:00|22002.7|21962.7|21991.9|21951.9|22006.6|21966.6|21985.6|21945.6|0
1655767800000|2022-06-20 23:30:00|21992|21952|21991.3|21951.3|21998.9|21958.9|21988.1|21948.1|0
1655768100000|2022-06-20 23:35:00|21990.7|21950.7|21998.9|21958.9|21998.9|21958.9|21990.7|21950.7|0
1655768400000|2022-06-20 23:40:00|21999|21959|22019.9|21979.9|22019.9|21979.9|21999|21959|0
1655768700000|2022-06-20 23:45:00|22020|21980|22038.4|21998.4|22044.1|22004.1|22020|21980|0
1655769000000|2022-06-20 23:50:00|22038.5|21998.5|22034.6|21994.6|22045.4|22005.4|22032|21992|0
1655769300000|2022-06-20 23:55:00|22034.5|21994.5|22018.7|21978.7|22035.9|21995.9|22014.8|21974.8|0
1655769600000|2022-06-21 00:00:00|22018.6|21978.6|22018.7|21978.7|22022.5|21982.5|21996.4|21956.4|0
1655769900000|2022-06-21 00:05:00|22019.9|21979.9|22017.3|21977.3|22023.1|21983.1|22008.5|21968.5|0
1655770200000|2022-06-21 00:10:00|22016.1|21976.1|22009.1|21969.1|22018.7|21978.7|22000.2|21960.2|0
1655770500000|2022-06-21 00:15:00|22008.5|21968.5|22010.1|21970.1|22022.8|21982.8|21994.7|21954.7|0
1655770800000|2022-06-21 00:20:00|22004|21964|22029|21989|22032.2|21992.2|21997.7|21957.7|0
1655771100000|2022-06-21 00:25:00|22022.8|21982.8|22029.2|21989.2|22035.3|21995.3|22016.5|21976.5|0
1655771400000|2022-06-21 00:30:00|22032.3|21992.3|22041.8|22001.8|22047.9|22007.9|22029.1|21989.1|0
1655771700000|2022-06-21 00:35:00|22041.7|22001.7|22029.3|21989.3|22041.8|22001.8|22029.2|21989.2|0
1655772000000|2022-06-21 00:40:00|22029.4|21989.4|22016.6|21976.6|22035.6|21995.6|22016.6|21976.6|0
1655772300000|2022-06-21 00:45:00|22016.7|21976.7|22035.5|21995.5|22035.5|21995.5|22016.6|21976.6|0
1655772600000|2022-06-21 00:50:00|22032.4|21992.4|22048.3|22008.3|22054.6|22014.6|22029.3|21989.3|0
1655772900000|2022-06-21 00:55:00|22048.4|22008.4|22054.9|22014.9|22074.1|22034.1|22048.3|22008.3|0
1655773200000|2022-06-21 01:00:00|22058|22018|22054.6|22014.6|22067.3|22027.3|22048.3|22008.3|0
1655773500000|2022-06-21 01:05:00|22057.7|22017.7|22048.2|22008.2|22060.8|22020.8|22048.1|22008.1|0
1655773800000|2022-06-21 01:10:00|22048.3|22008.3|22048.4|22008.4|22048.4|22008.4|22041.9|22001.9|0
1655774100000|2022-06-21 01:15:00|22048.5|22008.5|22048.2|22008.2|22057.8|22017.8|22042|22002|0
1655774400000|2022-06-21 01:20:00|22048.3|22008.3|22048.4|22008.4|22061|22021|22048.3|22008.3|0
1655774700000|2022-06-21 01:25:00|22048.3|22008.3|22035.7|21995.7|22051.5|22011.5|22035.7|21995.7|0
1655775000000|2022-06-21 01:30:00|22035.6|21995.6|22042|22002|22042|22002|22023|21983|0
1655775300000|2022-06-21 01:35:00|22041.9|22001.9|22029.5|21989.5|22041.9|22001.9|22023.2|21983.2|0
1655775600000|2022-06-21 01:40:00|22029.4|21989.4|22016.9|21976.9|22029.4|21989.4|22010.7|21970.7|0
1655775900000|2022-06-21 01:45:00|22017|21977|22035.6|21995.6|22035.6|21995.6|22010.7|21970.7|0
1655776200000|2022-06-21 01:50:00|22035.7|21995.7|22048.5|22008.5|22048.5|22008.5|22035.6|21995.6|0
1655776500000|2022-06-21 01:55:00|22048.3|22008.3|22061.4|22021.4|22061.5|22021.5|22035.9|21995.9|0
1655776800000|2022-06-21 02:00:00|22061.5|22021.5|22080.1|22040.1|22098.9|22058.9|22061.4|22021.4|0
1655777100000|2022-06-21 02:05:00|22080|22040|22074|22034|22086.3|22046.3|22067.6|22027.6|0
1655777400000|2022-06-21 02:10:00|22073.9|22033.9|22067.7|22027.7|22074|22034|22067.6|22027.6|0
1655777700000|2022-06-21 02:15:00|22067.6|22027.6|22067.8|22027.8|22074|22034|22061.4|22021.4|0
1655778000000|2022-06-21 02:20:00|22073.9|22033.9|22070.3|22030.3|22086.4|22046.4|22067.3|22027.3|0
1655778300000|2022-06-21 02:25:00|22073.4|22033.4|22079.6|22039.6|22079.7|22039.7|22067.1|22027.1|0
1655778600000|2022-06-21 02:30:00|22076.5|22036.5|22079.8|22039.8|22086.1|22046.1|22073.4|22033.4|0
1655778900000|2022-06-21 02:35:00|22079.7|22039.7|22089.2|22049.2|22092.3|22052.3|22079.6|22039.6|0
1655779200000|2022-06-21 02:40:00|22092.2|22052.2|22085.9|22045.9|22092.3|22052.3|22079.8|22039.8|0
1655779500000|2022-06-21 02:45:00|22086|22046|22079.9|22039.9|22092.2|22052.2|22079.8|22039.8|0
1655779800000|2022-06-21 02:50:00|22080|22040|22086.3|22046.3|22086.3|22046.3|22080|22040|0
1655780100000|2022-06-21 02:55:00|22086.2|22046.2|22086.3|22046.3|22092.6|22052.6|22086.1|22046.1|0
1655780400000|2022-06-21 03:00:00|22086.2|22046.2|22101.9|22061.9|22101.9|22061.9|22086.2|22046.2|0
1655780700000|2022-06-21 03:05:00|22098.8|22058.8|22098.7|22058.7|22105.1|22065.1|22086.1|22046.1|0
1655781000000|2022-06-21 03:10:00|22098.6|22058.6|22143.2|22103.2|22144|22104|22092.4|22052.4|0
1655781300000|2022-06-21 03:15:00|22143.1|22103.1|22155.3|22115.3|22155.3|22115.3|22136.6|22096.6|0
1655781600000|2022-06-21 03:20:00|22155.2|22115.2|22155.2|22115.2|22161.4|22121.4|22155|22115|0
1655781900000|2022-06-21 03:25:00|22155.1|22115.1|22161.3|22121.3|22161.6|22121.6|22155.1|22115.1|0
1655782200000|2022-06-21 03:30:00|22161.4|22121.4|22155.3|22115.3|22161.4|22121.4|22148.9|22108.9|0
1655782500000|2022-06-21 03:35:00|22153.6|22113.6|22153.3|22113.3|22153.6|22113.6|22147.2|22107.2|0
1655782800000|2022-06-21 03:40:00|22150.3|22110.3|22159.7|22119.7|22159.7|22119.7|22150.2|22110.2|0
1655783100000|2022-06-21 03:45:00|22159.6|22119.6|22147.1|22107.1|22159.6|22119.6|22147|22107|0
1655783400000|2022-06-21 03:50:00|22153.2|22113.2|22147|22107|22153.3|22113.3|22147|22107|0
1655783700000|2022-06-21 03:55:00|22146.9|22106.9|22153|22113|22153.2|22113.2|22140.7|22100.7|0
1655784000000|2022-06-21 04:00:00|22153.1|22113.1|22146.7|22106.7|22159.2|22119.2|22146.7|22106.7|0
1655784300000|2022-06-21 04:05:00|22146.8|22106.8|22131.2|22091.2|22149.9|22109.9|22128|22088|0
1655784600000|2022-06-21 04:10:00|22134.2|22094.2|22134.1|22094.1|22134.3|22094.3|22128|22088|0
1655784900000|2022-06-21 04:15:00|22134.2|22094.2|22134.4|22094.4|22140.6|22100.6|22134.2|22094.2|0
1655785200000|2022-06-21 04:20:00|22137.5|22097.5|22146.9|22106.9|22147|22107|22134.4|22094.4|0
1655785500000|2022-06-21 04:25:00|22147|22107|22140.6|22100.6|22147|22107|22140.6|22100.6|0
1655785800000|2022-06-21 04:30:00|22140.7|22100.7|22147|22107|22150|22110|22140.6|22100.6|0
1655786100000|2022-06-21 04:35:00|22147.1|22107.1|22140.6|22100.6|22153.2|22113.2|22140.6|22100.6|0
1655786400000|2022-06-21 04:40:00|22137.5|22097.5|22140.7|22100.7|22146.8|22106.8|22134.4|22094.4|0
1655786700000|2022-06-21 04:45:00|22140.6|22100.6|22140.6|22100.6|22140.7|22100.7|22134.5|22094.5|0
1655787000000|2022-06-21 04:50:00|22140.7|22100.7|22153.1|22113.1|22153.2|22113.2|22140.6|22100.6|0
1655787300000|2022-06-21 04:55:00|22153.2|22113.2|22147.1|22107.1|22153.2|22113.2|22140.7|22100.7|0
1655787600000|2022-06-21 05:00:00|22147.2|22107.2|22153.4|22113.4|22153.6|22113.6|22147.1|22107.1|0
1655787900000|2022-06-21 05:05:00|22153.5|22113.5|22147.3|22107.3|22153.5|22113.5|22134.6|22094.6|0
1655788200000|2022-06-21 05:10:00|22147.4|22107.4|22141.2|22101.2|22147.5|22107.5|22134.9|22094.9|0
1655788500000|2022-06-21 05:15:00|22141.1|22101.1|22141.2|22101.2|22147.5|22107.5|22141.1|22101.1|0
1655788800000|2022-06-21 05:20:00|22141.3|22101.3|22147.3|22107.3|22153.6|22113.6|22141.1|22101.1|0
1655789100000|2022-06-21 05:25:00|22147.4|22107.4|22147.2|22107.2|22153.4|22113.4|22134.7|22094.7|0
1655789400000|2022-06-21 05:30:00|22147.1|22107.1|22134.6|22094.6|22153.4|22113.4|22134.4|22094.4|0
1655789700000|2022-06-21 05:35:00|22137.6|22097.6|22115.8|22075.8|22137.6|22097.6|22115.6|22075.6|0
1655790000000|2022-06-21 05:40:00|22118.9|22078.9|22127.9|22087.9|22128|22088|22115.4|22075.4|0
1655790300000|2022-06-21 05:45:00|22128|22088|22121.8|22081.8|22128|22088|22115.6|22075.6|0
1655790600000|2022-06-21 05:50:00|22115.6|22075.6|22134.3|22094.3|22134.4|22094.4|22109.3|22069.3|0
1655790900000|2022-06-21 05:55:00|22134.2|22094.2|22152.6|22112.6|22152.7|22112.7|22121.5|22081.5|0
1655791200000|2022-06-21 06:00:00|22146.5|22106.5|22114.3|22099.3|22177.8|22137.8|22096.8|22081.8|38
1655791500000|2022-06-21 06:05:00|22116.8|22101.8|22101.8|22086.8|22116.8|22101.8|22086.8|22071.8|49
1655791800000|2022-06-21 06:10:00|22104.3|22089.3|22066.8|22051.8|22106.8|22091.8|22064.3|22049.3|15
1655792100000|2022-06-21 06:15:00|22069.3|22054.3|22071.8|22056.8|22084.3|22069.3|22064.3|22049.3|38
1655792400000|2022-06-21 06:20:00|22074.3|22059.3|22071.8|22056.8|22076.8|22061.8|22064.3|22049.3|35
1655792700000|2022-06-21 06:25:00|22074.3|22059.3|22066.8|22051.8|22079.3|22064.3|22056.8|22041.8|22
1655793000000|2022-06-21 06:30:00|22064.3|22049.3|22064.3|22049.3|22066.8|22051.8|22041.8|22026.8|20
1655793300000|2022-06-21 06:35:00|22061.8|22046.8|22051.8|22036.8|22064.3|22049.3|22044.3|22029.3|20
1655793600000|2022-06-21 06:40:00|22049.3|22034.3|22071.8|22056.8|22071.8|22056.8|22044.3|22029.3|10
1655793900000|2022-06-21 06:45:00|22074.3|22059.3|22094.3|22079.3|22096.8|22081.8|22069.3|22054.3|26
1655794200000|2022-06-21 06:50:00|22096.8|22081.8|22111.8|22096.8|22116.8|22101.8|22089.3|22074.3|41
1655794500000|2022-06-21 06:55:00|22114.3|22099.3|22096.8|22081.8|22114.3|22099.3|22079.3|22064.3|76
1655794800000|2022-06-21 07:00:00|22109.3|22094.3|22111.8|22096.8|22129.3|22114.3|22059.3|22044.3|572
1655795100000|2022-06-21 07:05:00|22114.3|22099.3|22121.8|22106.8|22131.8|22116.8|22084.3|22069.3|321
1655795400000|2022-06-21 07:10:00|22124.3|22109.3|22184.3|22169.3|22189.3|22174.3|22116.8|22101.8|295
1655795700000|2022-06-21 07:15:00|22189.3|22174.3|22189.3|22174.3|22214.3|22199.3|22179.3|22164.3|196
1655796000000|2022-06-21 07:20:00|22184.3|22169.3|22174.3|22159.3|22191.8|22176.8|22154.3|22139.3|189
1655796300000|2022-06-21 07:25:00|22171.8|22156.8|22204.3|22189.3|22224.3|22209.3|22169.3|22154.3|223
1655796600000|2022-06-21 07:30:00|22201.8|22186.8|22234.3|22219.3|22244.3|22229.3|22201.8|22186.8|279
1655796900000|2022-06-21 07:35:00|22236.8|22221.8|22251.8|22236.8|22279.3|22264.3|22234.3|22219.3|187
1655797200000|2022-06-21 07:40:00|22250.9|22235.9|22248.4|22233.4|22263.4|22248.4|22238.4|22223.4|147
1655797500000|2022-06-21 07:45:00|22250.9|22235.9|22243.4|22228.4|22263.4|22248.4|22233.4|22218.4|138
1655797800000|2022-06-21 07:50:00|22248.4|22233.4|22253.4|22238.4|22273.4|22258.4|22238.4|22223.4|215
1655798100000|2022-06-21 07:55:00|22255.9|22240.9|22243.4|22228.4|22258.4|22243.4|22223.4|22208.4|122
1655798400000|2022-06-21 08:00:00|22245.9|22230.9|22273.4|22258.4|22273.4|22258.4|22233.4|22218.4|152
1655798700000|2022-06-21 08:05:00|22268.4|22253.4|22308.4|22293.4|22308.4|22293.4|22268.4|22253.4|278
1655799000000|2022-06-21 08:10:00|22305.9|22290.9|22263.4|22248.4|22305.9|22290.9|22263.4|22248.4|130
1655799300000|2022-06-21 08:15:00|22260.9|22245.9|22268.4|22253.4|22273.4|22258.4|22223.4|22208.4|157
1655799600000|2022-06-21 08:20:00|22270.9|22255.9|22278.4|22263.4|22283.4|22268.4|22258.4|22243.4|130
1655799900000|2022-06-21 08:25:00|22283.4|22268.4|22258.4|22243.4|22288.4|22273.4|22248.4|22233.4|97
1655800200000|2022-06-21 08:30:00|22255.9|22240.9|22225.9|22210.9|22260.9|22245.9|22223.4|22208.4|167
1655800500000|2022-06-21 08:35:00|22228.4|22213.4|22215.9|22200.9|22243.4|22228.4|22208.4|22193.4|78
1655800800000|2022-06-21 08:40:00|22213.4|22198.4|22228.4|22213.4|22230.9|22215.9|22208.4|22193.4|107
1655801100000|2022-06-21 08:45:00|22230.9|22215.9|22233.4|22218.4|22243.4|22228.4|22218.4|22203.4|74
1655801400000|2022-06-21 08:50:00|22235.9|22220.9|22233.4|22218.4|22240.9|22225.9|22213.4|22198.4|83
1655801700000|2022-06-21 08:55:00|22228.4|22213.4|22278.4|22263.4|22280.9|22265.9|22228.4|22213.4|252
1655802000000|2022-06-21 09:00:00|22280.9|22265.9|22273.4|22258.4|22290.9|22275.9|22263.4|22248.4|101
1655802300000|2022-06-21 09:05:00|22275.9|22260.9|22283.4|22268.4|22290.9|22275.9|22273.4|22258.4|74
1655802600000|2022-06-21 09:10:00|22278.4|22263.4|22258.4|22243.4|22278.4|22263.4|22243.4|22228.4|260
1655802900000|2022-06-21 09:15:00|22263.4|22248.4|22268.4|22253.4|22288.4|22273.4|22263.4|22248.4|162
1655803200000|2022-06-21 09:20:00|22273.4|22258.4|22260.9|22245.9|22278.4|22263.4|22253.4|22238.4|53
1655803500000|2022-06-21 09:25:00|22263.4|22248.4|22248.4|22233.4|22273.4|22258.4|22248.4|22233.4|83
1655803800000|2022-06-21 09:30:00|22245.9|22230.9|22243.4|22228.4|22255.9|22240.9|22238.4|22223.4|46
1655804100000|2022-06-21 09:35:00|22240.9|22225.9|22278.4|22263.4|22278.4|22263.4|22240.9|22225.9|89
1655804400000|2022-06-21 09:40:00|22273.4|22258.4|22263.4|22248.4|22283.4|22268.4|22253.4|22238.4|55
1655804700000|2022-06-21 09:45:00|22260.9|22245.9|22258.4|22243.4|22273.4|22258.4|22258.4|22243.4|48
1655805000000|2022-06-21 09:50:00|22253.4|22238.4|22238.4|22223.4|22258.4|22243.4|22218.4|22203.4|90
1655805300000|2022-06-21 09:55:00|22233.4|22218.4|22220.9|22205.9|22238.4|22223.4|22213.4|22198.4|93
1655805600000|2022-06-21 10:00:00|22223.4|22208.4|22203.4|22188.4|22238.4|22223.4|22193.4|22178.4|147
1655805900000|2022-06-21 10:05:00|22208.4|22193.4|22233.4|22218.4|22238.4|22223.4|22203.4|22188.4|92
1655806200000|2022-06-21 10:10:00|22230.9|22215.9|22218.4|22203.4|22233.4|22218.4|22203.4|22188.4|42
1655806500000|2022-06-21 10:15:00|22223.4|22208.4|22243.4|22228.4|22253.4|22238.4|22223.4|22208.4|66
1655806800000|2022-06-21 10:20:00|22245.9|22230.9|22238.4|22223.4|22253.4|22238.4|22238.4|22223.4|53
1655807100000|2022-06-21 10:25:00|22235.9|22220.9|22235.9|22220.9|22238.4|22223.4|22223.4|22208.4|105
1655807400000|2022-06-21 10:30:00|22243.4|22228.4|22240.9|22225.9|22258.4|22243.4|22233.4|22218.4|39
1655807700000|2022-06-21 10:35:00|22238.4|22223.4|22218.4|22203.4|22240.9|22225.9|22198.4|22183.4|160
1655808000000|2022-06-21 10:40:00|22220.9|22205.9|22233.4|22218.4|22240.9|22225.9|22213.4|22198.4|60
1655808300000|2022-06-21 10:45:00|22230.9|22215.9|22225.9|22210.9|22233.4|22218.4|22218.4|22203.4|56
1655808600000|2022-06-21 10:50:00|22223.4|22208.4|22213.4|22198.4|22223.4|22208.4|22210.9|22195.9|40
1655808900000|2022-06-21 10:55:00|22215.9|22200.9|22218.4|22203.4|22223.4|22208.4|22193.4|22178.4|70
1655809200000|2022-06-21 11:00:00|22213.4|22198.4|22218.4|22203.4|22233.4|22218.4|22208.4|22193.4|84
1655809500000|2022-06-21 11:05:00|22215.9|22200.9|22195.9|22180.9|22218.4|22203.4|22188.4|22173.4|85
1655809800000|2022-06-21 11:10:00|22193.4|22178.4|22173.4|22158.4|22198.4|22183.4|22173.4|22158.4|70
1655810100000|2022-06-21 11:15:00|22175.9|22160.9|22178.4|22163.4|22183.4|22168.4|22153.4|22138.4|75
1655810400000|2022-06-21 11:20:00|22175.9|22160.9|22158.4|22143.4|22178.4|22163.4|22143.4|22128.4|40
1655810700000|2022-06-21 11:25:00|22163.4|22148.4|22193.4|22178.4|22193.4|22178.4|22160.9|22145.9|29
1655811000000|2022-06-21 11:30:00|22190.9|22175.9|22188.4|22173.4|22198.4|22183.4|22178.4|22163.4|61
1655811300000|2022-06-21 11:35:00|22193.4|22178.4|22188.4|22173.4|22193.4|22178.4|22178.4|22163.4|25
1655811600000|2022-06-21 11:40:00|22185.3|22170.3|22190.3|22175.3|22195.3|22180.3|22182.8|22167.8|35
1655811900000|2022-06-21 11:45:00|22185.3|22170.3|22170.3|22155.3|22190.3|22175.3|22165.3|22150.3|61
1655812200000|2022-06-21 11:50:00|22175.3|22160.3|22115.3|22100.3|22175.3|22160.3|22105.3|22090.3|165
1655812500000|2022-06-21 11:55:00|22120.3|22105.3|22110.3|22095.3|22127.8|22112.8|22100.3|22085.3|105
1655812800000|2022-06-21 12:00:00|22112.8|22097.8|22105.3|22090.3|22112.8|22097.8|22087.8|22072.8|84
1655813100000|2022-06-21 12:05:00|22110.3|22095.3|22080.3|22065.3|22110.3|22095.3|22075.3|22060.3|60
1655813400000|2022-06-21 12:10:00|22077.8|22062.8|22115.3|22100.3|22117.8|22102.8|22077.8|22062.8|50
1655813700000|2022-06-21 12:15:00|22120.3|22105.3|22110.3|22095.3|22135.3|22120.3|22105.3|22090.3|85
1655814000000|2022-06-21 12:20:00|22112.8|22097.8|22120.3|22105.3|22127.8|22112.8|22100.3|22085.3|33
1655814300000|2022-06-21 12:25:00|22125.3|22110.3|22105.3|22090.3|22125.3|22110.3|22105.3|22090.3|75
1655814600000|2022-06-21 12:30:00|22100.3|22085.3|22105.3|22090.3|22112.8|22097.8|22095.3|22080.3|101
1655814900000|2022-06-21 12:35:00|22100.3|22085.3|22085.3|22070.3|22115.3|22100.3|22082.8|22067.8|37
1655815200000|2022-06-21 12:40:00|22087.8|22072.8|22075.3|22060.3|22097.8|22082.8|22070.3|22055.3|87
1655815500000|2022-06-21 12:45:00|22080.3|22065.3|22075.3|22060.3|22085.3|22070.3|22070.3|22055.3|62
1655815800000|2022-06-21 12:50:00|22070.3|22055.3|22080.3|22065.3|22080.3|22065.3|22065.3|22050.3|73
1655816100000|2022-06-21 12:55:00|22077.8|22062.8|22070.3|22055.3|22080.3|22065.3|22060.3|22045.3|64
1655816400000|2022-06-21 13:00:00|22067.8|22052.8|22105.3|22090.3|22105.3|22090.3|22067.8|22052.8|128
1655816700000|2022-06-21 13:05:00|22100.3|22085.3|22120.3|22105.3|22122.8|22107.8|22087.8|22072.8|58
1655817000000|2022-06-21 13:10:00|22115.3|22100.3|22115.3|22100.3|22115.3|22100.3|22097.8|22082.8|30
1655817300000|2022-06-21 13:15:00|22120.3|22105.3|22110.3|22095.3|22120.3|22105.3|22100.3|22085.3|92
1655817600000|2022-06-21 13:20:00|22107.8|22092.8|22117.8|22102.8|22127.8|22112.8|22097.8|22082.8|36
1655817900000|2022-06-21 13:25:00|22115.3|22100.3|22105.3|22090.3|22117.8|22102.8|22090.3|22075.3|90
1655818200000|2022-06-21 13:30:00|22110.3|22095.3|22075.3|22060.3|22120.3|22105.3|22065.3|22050.3|410
1655818500000|2022-06-21 13:35:00|22070.3|22055.3|22082.8|22067.8|22102.8|22087.8|22060.3|22045.3|130
1655818800000|2022-06-21 13:40:00|22080.3|22065.3|22070.3|22055.3|22097.8|22082.8|22070.3|22055.3|91
1655819100000|2022-06-21 13:45:00|22067.8|22052.8|22055.3|22040.3|22067.8|22052.8|22027.8|22012.8|157
1655819400000|2022-06-21 13:50:00|22052.8|22037.8|22060.3|22045.3|22065.3|22050.3|22045.3|22030.3|43
1655819700000|2022-06-21 13:55:00|22062.8|22047.8|22125.3|22110.3|22127.8|22112.8|22062.8|22047.8|131
1655820000000|2022-06-21 14:00:00|22122.8|22107.8|22155.3|22140.3|22155.3|22140.3|22110.3|22095.3|189
1655820300000|2022-06-21 14:05:00|22152.8|22137.8|22105.3|22090.3|22155.3|22140.3|22105.3|22090.3|139
1655820600000|2022-06-21 14:10:00|22106.8|22091.8|22106.8|22091.8|22116.8|22101.8|22091.8|22076.8|283
1655820900000|2022-06-21 14:15:00|22109.3|22094.3|22111.8|22096.8|22121.8|22106.8|22081.8|22066.8|129
1655821200000|2022-06-21 14:20:00|22106.8|22091.8|22126.8|22111.8|22131.8|22116.8|22096.8|22081.8|77
1655821500000|2022-06-21 14:25:00|22131.8|22116.8|22091.8|22076.8|22131.8|22116.8|22071.8|22056.8|104
1655821800000|2022-06-21 14:30:00|22096.8|22081.8|22099.3|22084.3|22119.3|22104.3|22089.3|22074.3|116
1655822100000|2022-06-21 14:35:00|22101.8|22086.8|22109.3|22094.3|22111.8|22096.8|22081.8|22066.8|74
1655822400000|2022-06-21 14:40:00|22111.8|22096.8|22091.8|22076.8|22126.8|22111.8|22091.8|22076.8|97
1655822700000|2022-06-21 14:45:00|22096.8|22081.8|22101.8|22086.8|22111.8|22096.8|22086.8|22071.8|59
1655823000000|2022-06-21 14:50:00|22104.3|22089.3|22116.8|22101.8|22119.3|22104.3|22101.8|22086.8|73
1655823300000|2022-06-21 14:55:00|22119.3|22104.3|22106.8|22091.8|22121.8|22106.8|22096.8|22081.8|75
1655823600000|2022-06-21 15:00:00|22104.3|22089.3|22114.3|22099.3|22121.8|22106.8|22099.3|22084.3|81
1655823900000|2022-06-21 15:05:00|22116.8|22101.8|22106.8|22091.8|22116.8|22101.8|22086.8|22071.8|87
1655824200000|2022-06-21 15:10:00|22111.8|22096.8|22086.8|22071.8|22111.8|22096.8|22076.8|22061.8|132
1655824500000|2022-06-21 15:15:00|22081.8|22066.8|22086.8|22071.8|22101.8|22086.8|22076.8|22061.8|273
1655824800000|2022-06-21 15:20:00|22091.8|22076.8|22061.8|22046.8|22101.8|22086.8|22056.8|22041.8|198
1655825100000|2022-06-21 15:25:00|22064.3|22049.3|22081.8|22066.8|22089.3|22074.3|22056.8|22041.8|192
1655825400000|2022-06-21 15:30:00|22076.8|22061.8|22096.8|22081.8|22106.8|22091.8|22059.3|22044.3|410
1655825700000|2022-06-21 15:35:00|22094.3|22079.3|22079.3|22064.3|22111.8|22096.8|22066.8|22051.8|135
1655826000000|2022-06-21 15:40:00|22076.8|22061.8|22064.3|22049.3|22076.8|22061.8|22046.8|22031.8|56
1655826300000|2022-06-21 15:45:00|22066.8|22051.8|22071.8|22056.8|22074.3|22059.3|22046.8|22031.8|40
1655826600000|2022-06-21 15:50:00|22074.3|22054.3|22044.3|22019.3|22074.3|22054.3|22044.3|22019.3|47
1655826900000|2022-06-21 15:55:00|22039.3|22024.3|22039.3|22014.3|22059.3|22034.3|22039.3|22014.3|22
1655827200000|2022-06-21 16:00:00|22044.3|22019.3|22049.3|22029.3|22054.3|22034.3|22039.3|22014.3|9
1655827500000|2022-06-21 16:05:00|22044.3|22024.3|22054.3|22034.3|22069.3|22044.3|22044.3|22024.3|18
1655827800000|2022-06-21 16:10:00|22059.3|22039.3|22069.3|22049.3|22074.3|22054.3|22049.3|22029.3|8
1655828100000|2022-06-21 16:15:00|22064.3|22044.3|22079.3|22054.3|22079.3|22059.3|22064.3|22039.3|14
1655828400000|2022-06-21 16:20:00|22074.3|22059.3|22074.3|22054.3|22084.3|22064.3|22069.3|22044.3|7
1655828700000|2022-06-21 16:25:00|22079.3|22059.3|22074.3|22049.3|22084.3|22059.3|22064.3|22044.3|20
1655829000000|2022-06-21 16:30:00|22069.3|22054.3|22079.3|22054.3|22084.3|22064.3|22069.3|22044.3|13
1655829300000|2022-06-21 16:35:00|22074.3|22059.3|22074.3|22054.3|22084.3|22059.3|22074.3|22049.3|31
1655829600000|2022-06-21 16:40:00|22079.3|22059.3|22084.3|22064.3|22084.3|22064.3|22064.3|22044.3|20
1655829900000|2022-06-21 16:45:00|22089.3|22069.3|22079.3|22059.3|22094.3|22069.3|22069.3|22049.3|15
1655830200000|2022-06-21 16:50:00|22084.3|22064.3|22089.3|22064.3|22089.3|22069.3|22074.3|22054.3|14
1655830500000|2022-06-21 16:55:00|22084.3|22069.3|22104.3|22084.3|22109.3|22084.3|22084.3|22064.3|43
1655830800000|2022-06-21 17:00:00|22109.3|22089.3|22109.3|22084.3|22114.3|22094.3|22104.3|22079.3|28
1655831100000|2022-06-21 17:05:00|22104.3|22079.3|22109.3|22089.3|22114.3|22094.3|22094.3|22074.3|17
1655831400000|2022-06-21 17:10:00|22104.3|22084.3|22124.3|22104.3|22129.3|22104.3|22104.3|22084.3|19
1655831700000|2022-06-21 17:15:00|22119.3|22099.3|22109.3|22084.3|22124.3|22104.3|22104.3|22079.3|20
1655832000000|2022-06-21 17:20:00|22114.3|22089.3|22104.3|22079.3|22114.3|22089.3|22094.3|22074.3|11
1655832300000|2022-06-21 17:25:00|22099.3|22084.3|22084.3|22064.3|22104.3|22084.3|22084.3|22064.3|18
1655832600000|2022-06-21 17:30:00|22089.3|22069.3|22099.3|22079.3|22104.3|22079.3|22084.3|22064.3|8
1655832900000|2022-06-21 17:35:00|22094.3|22074.3|22074.3|22054.3|22099.3|22079.3|22074.3|22049.3|11
1655833200000|2022-06-21 17:40:00|22069.3|22049.3|22064.3|22044.3|22079.3|22054.3|22054.3|22034.3|28
1655833500000|2022-06-21 17:45:00|22059.3|22039.3|22064.3|22039.3|22064.3|22044.3|22054.3|22034.3|37
1655833800000|2022-06-21 17:50:00|22059.3|22044.3|22049.3|22029.3|22064.3|22044.3|22049.3|22029.3|11
1655834100000|2022-06-21 17:55:00|22044.3|22024.3|22049.3|22029.3|22054.3|22034.3|22044.3|22019.3|12
1655834400000|2022-06-21 18:00:00|22054.3|22024.3|22044.3|22024.3|22054.3|22029.3|22039.3|22019.3|9
1655834700000|2022-06-21 18:05:00|22049.3|22029.3|22064.3|22039.3|22064.3|22039.3|22044.3|22019.3|14
1655835000000|2022-06-21 18:10:00|22069.3|22044.3|22054.3|22034.3|22074.3|22054.3|22054.3|22029.3|5
1655835300000|2022-06-21 18:15:00|22059.3|22039.3|22064.3|22044.3|22074.3|22049.3|22054.3|22034.3|3
1655835600000|2022-06-21 18:20:00|22059.3|22039.3|22064.3|22039.3|22074.3|22049.3|22054.3|22034.3|4
1655835900000|2022-06-21 18:25:00|22059.3|22044.3|22064.3|22049.3|22069.3|22049.3|22059.3|22034.3|4
1655836200000|2022-06-21 18:30:00|22066.8|22051.8|22069.3|22054.3|22071.8|22056.8|22061.8|22046.8|8
1655836500000|2022-06-21 18:35:00|22066.8|22051.8|22049.3|22034.3|22071.8|22056.8|22044.3|22029.3|17
1655836800000|2022-06-21 18:40:00|22046.8|22031.8|22069.3|22054.3|22071.8|22056.8|22044.3|22029.3|36
1655837100000|2022-06-21 18:45:00|22066.8|22051.8|22056.8|22041.8|22071.8|22056.8|22051.8|22036.8|27
1655837400000|2022-06-21 18:50:00|22054.3|22039.3|22081.8|22066.8|22086.8|22071.8|22051.8|22036.8|23
1655837700000|2022-06-21 18:55:00|22084.3|22069.3|22086.8|22071.8|22094.3|22079.3|22079.3|22064.3|4
1655838000000|2022-06-21 19:00:00|22091.8|22076.8|22104.3|22089.3|22106.8|22091.8|22086.8|22071.8|19
1655838300000|2022-06-21 19:05:00|22106.8|22091.8|22099.3|22084.3|22106.8|22091.8|22091.8|22076.8|9
1655838600000|2022-06-21 19:10:00|22101.8|22086.8|22099.3|22084.3|22106.8|22091.8|22096.8|22081.8|9
1655838900000|2022-06-21 19:15:00|22101.8|22086.8|22081.8|22066.8|22101.8|22086.8|22079.3|22064.3|22
1655839200000|2022-06-21 19:20:00|22079.3|22064.3|22086.8|22071.8|22091.8|22076.8|22076.8|22061.8|10
1655839500000|2022-06-21 19:25:00|22084.3|22069.3|22079.3|22064.3|22084.3|22069.3|22069.3|22054.3|17
1655839800000|2022-06-21 19:30:00|22081.8|22066.8|22074.3|22059.3|22081.8|22066.8|22066.8|22051.8|31
1655840100000|2022-06-21 19:35:00|22071.8|22056.8|22061.8|22046.8|22074.3|22059.3|22056.8|22041.8|10
1655840400000|2022-06-21 19:40:00|22056.8|22041.8|22056.8|22041.8|22061.8|22046.8|22046.8|22031.8|30
1655840700000|2022-06-21 19:45:00|22059.3|22044.3|22054.3|22039.3|22064.3|22049.3|22049.3|22034.3|30
1655841000000|2022-06-21 19:50:00|22059.3|22044.3|22059.3|22044.3|22066.8|22051.8|22051.8|22036.8|34
1655841300000|2022-06-21 19:55:00|22061.8|22046.8|22039.3|22024.3|22061.8|22046.8|22039.3|22024.3|31
1655841600000|2022-06-21 20:00:00|22059.9|22019.9|22047.7|22007.7|22062.4|22022.4|22040.1|22000.1|1
1655841900000|2022-06-21 20:05:00|22048.9|22008.9|22051.9|22011.9|22063.5|22023.5|22046.4|22006.4|0
1655842200000|2022-06-21 20:10:00|22051.8|22011.8|22055.7|22015.7|22063.3|22023.3|22046.2|22006.2|0
1655842500000|2022-06-21 20:15:00|22055.8|22015.8|22061.6|22021.6|22064.6|22024.6|22055.8|22015.8|0
1655842800000|2022-06-21 20:20:00|22061|22021|22069.8|22029.8|22073.7|22033.7|22060.3|22020.3|0
1655843100000|2022-06-21 20:25:00|22068.6|22028.6|22068.6|22028.6|22069.8|22029.8|22065.4|22025.4|0
1655843400000|2022-06-21 20:30:00|22068.5|22028.5|22072.4|22032.4|22073.7|22033.7|22065.4|22025.4|0
1655843700000|2022-06-21 20:35:00|22072.3|22032.3|22072.4|22032.4|22077.5|22037.5|22071.1|22031.1|0
1655844000000|2022-06-21 20:40:00|22071.7|22031.7|22071.1|22031.1|22073.7|22033.7|22066.7|22026.7|0
1655844300000|2022-06-21 20:45:00|22071.2|22031.2|22073.7|22033.7|22074.9|22034.9|22070.5|22030.5|0
1655844600000|2022-06-21 20:50:00|22074.9|22034.9|22072.4|22032.4|22076.2|22036.2|22071.1|22031.1|0
1655844900000|2022-06-21 20:55:00|22072.3|22032.3|22066|22026|22072.3|22032.3|22064.2|22024.2|0
1655845200000|2022-06-21 21:00:00|22064.8|22024.8|22064.8|22024.8|22066|22026|22064.8|22024.8|0
1655845500000|2022-06-21 21:05:00|22065.4|22025.4|22064.2|22024.2|22065.4|22025.4|22063.5|22023.5|0
1655845800000|2022-06-21 21:10:00|22064.1|22024.1|22063.5|22023.5|22064.2|22024.2|22062.9|22022.9|0
1655846100000|2022-06-21 21:15:00|22064.1|22024.1|22067.9|22027.9|22071.1|22031.1|22064.1|22024.1|0
1655846400000|2022-06-21 21:20:00|22068|22028|22062.3|22022.3|22069.2|22029.2|22061|22021|0
1655846700000|2022-06-21 21:25:00|22062.2|22022.2|22064.8|22024.8|22064.8|22024.8|22062.2|22022.2|0
1655847000000|2022-06-21 21:30:00|22064.1|22024.1|22061.6|22021.6|22067.3|22027.3|22060.3|22020.3|0
1655847300000|2022-06-21 21:35:00|22061|22021|22061|22021|22062.2|22022.2|22061|22021|0
1655847600000|2022-06-21 21:40:00|22061.6|22021.6|22062.2|22022.2|22062.2|22022.2|22061|22021|0
1655847900000|2022-06-21 21:45:00|22062.3|22022.3|22065.4|22025.4|22065.4|22025.4|22062.2|22022.2|0
1655848200000|2022-06-21 21:50:00|22065.5|22025.5|22066|22026|22066.7|22026.7|22064.8|22024.8|0
1655848500000|2022-06-21 21:55:00|22065.9|22025.9|22062.2|22022.2|22065.9|22025.9|22057.8|22017.8|0
1655848800000|2022-06-21 22:00:00|22062|22022|22027.1|21987.1|22062|22022|22027.1|21987.1|0
1655849100000|2022-06-21 22:05:00|22028.4|21988.4|22034|21994|22037.9|21997.9|22022|21982|0
1655849400000|2022-06-21 22:10:00|22034.1|21994.1|22036.6|21996.6|22036.6|21996.6|22028.4|21988.4|0
1655849700000|2022-06-21 22:15:00|22036.5|21996.5|22032.8|21992.8|22036.5|21996.5|22027.7|21987.7|0
1655850000000|2022-06-21 22:20:00|22032.7|21992.7|22042.9|22002.9|22045.5|22005.5|22027.1|21987.1|0
1655850300000|2022-06-21 22:25:00|22043|22003|22040.4|22000.4|22044.2|22004.2|22037.9|21997.9|0
1655850600000|2022-06-21 22:30:00|22039.8|21999.8|22035.3|21995.3|22039.8|21999.8|22031.5|21991.5|0
1655850900000|2022-06-21 22:35:00|22035.5|21995.5|22028.4|21988.4|22039.1|21999.1|22025.2|21985.2|0
1655851200000|2022-06-21 22:40:00|22028.3|21988.3|22039.1|21999.1|22039.1|21999.1|22027.1|21987.1|0
1655851500000|2022-06-21 22:45:00|22038.5|21998.5|22036.6|21996.6|22042.9|22002.9|22036.6|21996.6|0
1655851800000|2022-06-21 22:50:00|22037.9|21997.9|22036.6|21996.6|22040.4|22000.4|22035.3|21995.3|0
1655852100000|2022-06-21 22:55:00|22037.2|21997.2|22045.5|22005.5|22045.5|22005.5|22034|21994|0
1655852400000|2022-06-21 23:00:00|22045.4|22005.4|22036.6|21996.6|22045.5|22005.5|22031.5|21991.5|0
1655852700000|2022-06-21 23:05:00|22036.5|21996.5|22028.4|21988.4|22037.9|21997.9|22028.4|21988.4|0
1655853000000|2022-06-21 23:10:00|22028.3|21988.3|22024.5|21984.5|22029.6|21989.6|22022|21982|0
1655853300000|2022-06-21 23:15:00|22024.6|21984.6|22017|21977|22025.9|21985.9|22015.7|21975.7|0
1655853600000|2022-06-21 23:20:00|22016.9|21976.9|22020.8|21980.8|22020.8|21980.8|22013.8|21973.8|0
1655853900000|2022-06-21 23:25:00|22020.1|21980.1|22019.5|21979.5|22024.6|21984.6|22018.2|21978.2|0
1655854200000|2022-06-21 23:30:00|22020.1|21980.1|22034.1|21994.1|22034.1|21994.1|22018.2|21978.2|0
1655854500000|2022-06-21 23:35:00|22034.7|21994.7|22032.8|21992.8|22034.7|21994.7|22027.1|21987.1|0
1655854800000|2022-06-21 23:40:00|22033.4|21993.4|22025.2|21985.2|22034.1|21994.1|22022|21982|0
1655855100000|2022-06-21 23:45:00|22025.9|21985.9|22034.1|21994.1|22035.4|21995.4|22023.3|21983.3|0
1655855400000|2022-06-21 23:50:00|22034.7|21994.7|22039.2|21999.2|22041.7|22001.7|22034.1|21994.1|0
1655855700000|2022-06-21 23:55:00|22039.8|21999.8|22040.4|22000.4|22041.7|22001.7|22037.9|21997.9|0
1655856000000|2022-06-22 00:00:00|22040.5|22000.5|22023.3|21983.3|22044.2|22004.2|22022|21982|0
1655856300000|2022-06-22 00:05:00|22022|21982|22000.5|21960.5|22024.6|21984.6|21997.3|21957.3|0
1655856600000|2022-06-22 00:10:00|22001.1|21961.1|21988.4|21948.4|22003|21963|21981.4|21941.4|0
1655856900000|2022-06-22 00:15:00|21989|21949|21987.9|21947.9|22000.3|21960.3|21963|21923|0
1655857200000|2022-06-22 00:20:00|21994.1|21954.1|21975.3|21935.3|22012.7|21972.7|21975.3|21935.3|0
1655857500000|2022-06-22 00:25:00|21975.4|21935.4|21994.1|21954.1|22000.4|21960.4|21975.4|21935.4|0
1655857800000|2022-06-22 00:30:00|21994.2|21954.2|21962.9|21922.9|22006.5|21966.5|21962.9|21922.9|0
1655858100000|2022-06-22 00:35:00|21963|21923|21969.1|21929.1|21981.7|21941.7|21963|21923|0
1655858400000|2022-06-22 00:40:00|21969.2|21929.2|21969.3|21929.3|21975.4|21935.4|21969.1|21929.1|0
1655858700000|2022-06-22 00:45:00|21969.2|21929.2|21962.8|21922.8|21969.3|21929.3|21962.7|21922.7|0
1655859000000|2022-06-22 00:50:00|21962.7|21922.7|21962.7|21922.7|21962.9|21922.9|21956.4|21916.4|0
1655859300000|2022-06-22 00:55:00|21962.8|21922.8|21969.1|21929.1|21969.1|21929.1|21962.7|21922.7|0
1655859600000|2022-06-22 01:00:00|21969|21929|21962.7|21922.7|21969|21929|21956.5|21916.5|0
1655859900000|2022-06-22 01:05:00|21962.8|21922.8|21981.5|21941.5|21987.5|21947.5|21962.8|21922.8|0
1655860200000|2022-06-22 01:10:00|21987.6|21947.6|21981.5|21941.5|21993.9|21953.9|21978.3|21938.3|0
1655860500000|2022-06-22 01:15:00|21981.4|21941.4|21981.6|21941.6|21987.8|21947.8|21975.3|21935.3|0
1655860800000|2022-06-22 01:20:00|21981.7|21941.7|21981.4|21941.4|21994|21954|21981.4|21941.4|0
1655861100000|2022-06-22 01:25:00|21981.5|21941.5|21981.4|21941.4|21987.8|21947.8|21981.4|21941.4|0
1655861400000|2022-06-22 01:30:00|21981.5|21941.5|21971.9|21931.9|21987.7|21947.7|21968.7|21928.7|0
1655861700000|2022-06-22 01:35:00|21968.8|21928.8|21943.6|21903.6|21975.1|21935.1|21943.5|21903.5|0
1655862000000|2022-06-22 01:40:00|21943.7|21903.7|21924.8|21884.8|21949.9|21909.9|21924.7|21884.7|0
1655862300000|2022-06-22 01:45:00|21924.7|21884.7|21937.4|21897.4|21943.6|21903.6|21924.5|21884.5|0
1655862600000|2022-06-22 01:50:00|21937.3|21897.3|21931.1|21891.1|21943.6|21903.6|21924.8|21884.8|0
1655862900000|2022-06-22 01:55:00|21931|21891|21937.3|21897.3|21937.4|21897.4|21924.7|21884.7|0
1655863200000|2022-06-22 02:00:00|21937.4|21897.4|21943.8|21903.8|21949.9|21909.9|21937.3|21897.3|0
1655863500000|2022-06-22 02:05:00|21943.7|21903.7|21937.4|21897.4|21943.8|21903.8|21931.1|21891.1|0
1655863800000|2022-06-22 02:10:00|21937.3|21897.3|21937.4|21897.4|21950|21910|21931.2|21891.2|0
1655864100000|2022-06-22 02:15:00|21937.5|21897.5|21924.6|21884.6|21937.5|21897.5|21924.6|21884.6|0
1655864400000|2022-06-22 02:20:00|21924.7|21884.7|21912.2|21872.2|21930.9|21890.9|21905.9|21865.9|0
1655864700000|2022-06-22 02:25:00|21915.3|21875.3|21918.3|21878.3|21924.5|21884.5|21905.9|21865.9|0
1655865000000|2022-06-22 02:30:00|21918.4|21878.4|21918.6|21878.6|21918.6|21878.6|21918.2|21878.2|0
1655865300000|2022-06-22 02:35:00|21918.5|21878.5|21918.5|21878.5|21937.2|21897.2|21918.4|21878.4|0
1655865600000|2022-06-22 02:40:00|21918.6|21878.6|21899.4|21859.4|21924.8|21884.8|21899.4|21859.4|0
1655865900000|2022-06-22 02:45:00|21893.3|21853.3|21874.4|21834.4|21899.4|21859.4|21874.3|21834.3|0
1655866200000|2022-06-22 02:50:00|21880.5|21840.5|21874.4|21834.4|21880.6|21840.6|21868|21828|0
1655866500000|2022-06-22 02:55:00|21874.3|21834.3|21855.4|21815.4|21874.4|21834.4|21855.3|21815.3|0
1655866800000|2022-06-22 03:00:00|21855.5|21815.5|21861.6|21821.6|21874.2|21834.2|21855.4|21815.4|0
1655867100000|2022-06-22 03:05:00|21861.7|21821.7|21855.2|21815.2|21867.9|21827.9|21855.1|21815.1|0
1655867400000|2022-06-22 03:10:00|21855.1|21815.1|21837.1|21797.1|21855.2|21815.2|21830.6|21790.6|0
1655867700000|2022-06-22 03:15:00|21837|21797|21843.3|21803.3|21849.4|21809.4|21836.9|21796.9|0
1655868000000|2022-06-22 03:20:00|21843.2|21803.2|21843.3|21803.3|21849.6|21809.6|21843.2|21803.2|0
1655868300000|2022-06-22 03:25:00|21843.4|21803.4|21849.7|21809.7|21855.9|21815.9|21843.3|21803.3|0
1655868600000|2022-06-22 03:30:00|21849.6|21809.6|21818.6|21778.6|21849.6|21809.6|21818.3|21778.3|0
1655868900000|2022-06-22 03:35:00|21818.5|21778.5|21799.8|21759.8|21818.6|21778.6|21793.5|21753.5|0
1655869200000|2022-06-22 03:40:00|21799.9|21759.9|21812.3|21772.3|21812.4|21772.4|21799.7|21759.7|0
1655869500000|2022-06-22 03:45:00|21806.2|21766.2|21812.4|21772.4|21818.6|21778.6|21806|21766|0
1655869800000|2022-06-22 03:50:00|21818.6|21778.6|21818.6|21778.6|21825.1|21785.1|21812.4|21772.4|0
1655870100000|2022-06-22 03:55:00|21818.5|21778.5|21818.7|21778.7|21824.9|21784.9|21818.5|21778.5|0
1655870400000|2022-06-22 04:00:00|21818.6|21778.6|21815.5|21775.5|21818.7|21778.7|21812.4|21772.4|0
1655870700000|2022-06-22 04:05:00|21818.5|21778.5|21812.5|21772.5|21818.7|21778.7|21812.4|21772.4|0
1655871000000|2022-06-22 04:10:00|21812.4|21772.4|21812.2|21772.2|21812.6|21772.6|21799.7|21759.7|0
1655871300000|2022-06-22 04:15:00|21812.1|21772.1|21806.2|21766.2|21812.2|21772.2|21806|21766|0
1655871600000|2022-06-22 04:20:00|21806.1|21766.1|21812.5|21772.5|21818.8|21778.8|21806.1|21766.1|0
1655871900000|2022-06-22 04:25:00|21818.6|21778.6|21812.4|21772.4|21818.7|21778.7|21812.3|21772.3|0
1655872200000|2022-06-22 04:30:00|21812.3|21772.3|21818.8|21778.8|21818.8|21778.8|21812.3|21772.3|0
1655872500000|2022-06-22 04:35:00|21818.7|21778.7|21824.9|21784.9|21828|21788|21818.6|21778.6|0
1655872800000|2022-06-22 04:40:00|21824.8|21784.8|21825.2|21785.2|21828.1|21788.1|21824.8|21784.8|0
1655873100000|2022-06-22 04:45:00|21825.1|21785.1|21831.5|21791.5|21831.6|21791.6|21825.1|21785.1|0
1655873400000|2022-06-22 04:50:00|21831.6|21791.6|21825.2|21785.2|21831.6|21791.6|21825.1|21785.1|0
1655873700000|2022-06-22 04:55:00|21825.3|21785.3|21831.5|21791.5|21831.5|21791.5|21825.2|21785.2|0
1655874000000|2022-06-22 05:00:00|21831.4|21791.4|21844.1|21804.1|21850.4|21810.4|21825.3|21785.3|0
1655874300000|2022-06-22 05:05:00|21847.2|21807.2|21856.7|21816.7|21856.7|21816.7|21847.2|21807.2|0
1655874600000|2022-06-22 05:10:00|21856.8|21816.8|21837.5|21797.5|21862.9|21822.9|21837.5|21797.5|0
1655874900000|2022-06-22 05:15:00|21837.6|21797.6|21837.8|21797.8|21837.9|21797.9|21831.6|21791.6|0
1655875200000|2022-06-22 05:20:00|21837.9|21797.9|21844.1|21804.1|21850.4|21810.4|21834.6|21794.6|0
1655875500000|2022-06-22 05:25:00|21848.4|21808.4|21852.6|21812.6|21852.7|21812.7|21846.4|21806.4|0
1655875800000|2022-06-22 05:30:00|21849.5|21809.5|21846.3|21806.3|21852.6|21812.6|21846.2|21806.2|0
1655876100000|2022-06-22 05:35:00|21846.2|21806.2|21839.7|21799.7|21846.2|21806.2|21833.5|21793.5|0
1655876400000|2022-06-22 05:40:00|21839.8|21799.8|21827.1|21787.1|21846|21806|21820.9|21780.9|0
1655876700000|2022-06-22 05:45:00|21827.2|21787.2|21821.1|21781.1|21833.4|21793.4|21814.7|21774.7|0
1655877000000|2022-06-22 05:50:00|21821|21781|21774.3|21734.3|21821.1|21781.1|21764.9|21724.9|0
1655877300000|2022-06-22 05:55:00|21771.2|21731.2|21777.2|21737.2|21789.6|21749.6|21758.6|21718.6|0
1655877600000|2022-06-22 06:00:00|21771.1|21731.1|21781.8|21766.8|21806.8|21791.8|21764.9|21724.9|110
1655877900000|2022-06-22 06:05:00|21779.3|21764.3|21776.8|21761.8|21799.3|21784.3|21776.8|21761.8|62
1655878200000|2022-06-22 06:10:00|21774.3|21759.3|21706.8|21691.8|21774.3|21759.3|21706.8|21691.8|156
1655878500000|2022-06-22 06:15:00|21709.3|21694.3|21671.8|21656.8|21716.8|21701.8|21661.8|21646.8|212
1655878800000|2022-06-22 06:20:00|21666.8|21651.8|21686.8|21671.8|21699.3|21684.3|21666.8|21651.8|87
1655879100000|2022-06-22 06:25:00|21689.3|21674.3|21694.3|21679.3|21699.3|21684.3|21676.8|21661.8|39
1655879400000|2022-06-22 06:30:00|21696.8|21681.8|21696.8|21681.8|21714.3|21699.3|21684.3|21669.3|27
1655879700000|2022-06-22 06:35:00|21699.3|21684.3|21706.8|21691.8|21706.8|21691.8|21686.8|21671.8|11
1655880000000|2022-06-22 06:40:00|21709.3|21694.3|21726.8|21711.8|21726.8|21711.8|21699.3|21684.3|34
1655880300000|2022-06-22 06:45:00|21724.3|21709.3|21741.8|21726.8|21759.3|21744.3|21721.8|21706.8|70
1655880600000|2022-06-22 06:50:00|21739.3|21724.3|21739.3|21724.3|21746.8|21731.8|21729.3|21714.3|22
1655880900000|2022-06-22 06:55:00|21741.8|21726.8|21774.3|21759.3|21774.3|21759.3|21714.3|21699.3|92
1655881200000|2022-06-22 07:00:00|21776.8|21761.8|21694.3|21679.3|21781.8|21766.8|21649.3|21634.3|805
1655881500000|2022-06-22 07:05:00|21691.8|21676.8|21646.8|21631.8|21691.8|21676.8|21591.8|21576.8|726
1655881800000|2022-06-22 07:10:00|21644.3|21629.3|21684.3|21669.3|21686.8|21671.8|21586.8|21571.8|424
1655882100000|2022-06-22 07:15:00|21681.8|21666.8|21669.3|21654.3|21696.8|21681.8|21656.8|21641.8|310
1655882400000|2022-06-22 07:20:00|21666.8|21651.8|21636.8|21621.8|21671.8|21656.8|21601.8|21586.8|284
1655882700000|2022-06-22 07:25:00|21639.3|21624.3|21681.8|21666.8|21696.8|21681.8|21629.3|21614.3|278
1655883000000|2022-06-22 07:30:00|21679.3|21664.3|21701.8|21686.8|21716.8|21701.8|21639.3|21624.3|294
1655883300000|2022-06-22 07:35:00|21704.3|21689.3|21666.8|21651.8|21719.3|21704.3|21661.8|21646.8|170
1655883600000|2022-06-22 07:40:00|21668.4|21653.4|21663.4|21648.4|21683.4|21668.4|21643.4|21628.4|243
1655883900000|2022-06-22 07:45:00|21660.9|21645.9|21633.4|21618.4|21678.4|21663.4|21618.4|21603.4|204
1655884200000|2022-06-22 07:50:00|21638.4|21623.4|21618.4|21603.4|21660.9|21645.9|21600.9|21585.9|207
1655884500000|2022-06-22 07:55:00|21620.9|21605.9|21608.4|21593.4|21630.9|21615.9|21603.4|21588.4|159
1655884800000|2022-06-22 08:00:00|21610.9|21595.9|21593.4|21578.4|21628.4|21613.4|21578.4|21563.4|301
1655885100000|2022-06-22 08:05:00|21590.9|21575.9|21588.4|21573.4|21598.4|21583.4|21553.4|21538.4|262
1655885400000|2022-06-22 08:10:00|21593.4|21578.4|21618.4|21603.4|21643.4|21628.4|21588.4|21573.4|125
1655885700000|2022-06-22 08:15:00|21615.9|21600.9|21583.4|21568.4|21618.4|21603.4|21578.4|21563.4|175
1655886000000|2022-06-22 08:20:00|21580.9|21565.9|21568.4|21553.4|21605.9|21590.9|21558.4|21543.4|108
1655886300000|2022-06-22 08:25:00|21570.9|21555.9|21578.4|21563.4|21598.4|21583.4|21558.4|21543.4|162
1655886600000|2022-06-22 08:30:00|21575.9|21560.9|21598.4|21583.4|21598.4|21583.4|21558.4|21543.4|149
1655886900000|2022-06-22 08:35:00|21600.9|21585.9|21618.4|21603.4|21633.4|21618.4|21588.4|21573.4|100
1655887200000|2022-06-22 08:40:00|21620.9|21605.9|21563.4|21548.4|21623.4|21608.4|21558.4|21543.4|178
1655887500000|2022-06-22 08:45:00|21565.9|21550.9|21513.4|21498.4|21568.4|21553.4|21513.4|21498.4|178
1655887800000|2022-06-22 08:50:00|21508.4|21493.4|21558.4|21543.4|21558.4|21543.4|21508.4|21493.4|186
1655888100000|2022-06-22 08:55:00|21565.9|21550.9|21568.4|21553.4|21568.4|21553.4|21533.4|21518.4|81
1655888400000|2022-06-22 09:00:00|21563.4|21548.4|21578.4|21563.4|21595.9|21580.9|21563.4|21548.4|119
1655888700000|2022-06-22 09:05:00|21575.9|21560.9|21548.4|21533.4|21578.4|21563.4|21548.4|21533.4|72
1655889000000|2022-06-22 09:10:00|21550.9|21535.9|21543.4|21528.4|21550.9|21535.9|21530.9|21515.9|121
1655889300000|2022-06-22 09:15:00|21538.4|21523.4|21565.9|21550.9|21583.4|21568.4|21535.9|21520.9|111
1655889600000|2022-06-22 09:20:00|21568.4|21553.4|21573.4|21558.4|21590.9|21575.9|21563.4|21548.4|114
1655889900000|2022-06-22 09:25:00|21568.4|21553.4|21543.4|21528.4|21568.4|21553.4|21543.4|21528.4|166
1655890200000|2022-06-22 09:30:00|21545.9|21530.9|21528.4|21513.4|21553.4|21538.4|21523.4|21508.4|147
1655890500000|2022-06-22 09:35:00|21525.9|21510.9|21555.9|21540.9|21558.4|21543.4|21518.4|21503.4|80
1655890800000|2022-06-22 09:40:00|21558.4|21543.4|21548.4|21533.4|21558.4|21543.4|21543.4|21528.4|205
1655891100000|2022-06-22 09:45:00|21543.4|21528.4|21543.4|21528.4|21568.4|21553.4|21538.4|21523.4|104
1655891400000|2022-06-22 09:50:00|21548.4|21533.4|21563.4|21548.4|21563.4|21548.4|21535.9|21520.9|107
1655891700000|2022-06-22 09:55:00|21560.9|21545.9|21533.4|21518.4|21568.4|21553.4|21533.4|21518.4|55
1655892000000|2022-06-22 10:00:00|21530.9|21515.9|21535.9|21520.9|21543.4|21528.4|21518.4|21503.4|72
1655892300000|2022-06-22 10:05:00|21538.4|21523.4|21573.4|21558.4|21573.4|21558.4|21538.4|21523.4|67
1655892600000|2022-06-22 10:10:00|21570.9|21555.9|21583.4|21568.4|21583.4|21568.4|21553.4|21538.4|104
1655892900000|2022-06-22 10:15:00|21580.9|21565.9|21583.4|21568.4|21598.4|21583.4|21578.4|21563.4|182
1655893200000|2022-06-22 10:20:00|21588.4|21573.4|21618.4|21603.4|21628.4|21613.4|21588.4|21573.4|130
1655893500000|2022-06-22 10:25:00|21620.9|21605.9|21618.4|21603.4|21623.4|21608.4|21605.9|21590.9|110
1655893800000|2022-06-22 10:30:00|21620.9|21605.9|21618.4|21603.4|21620.9|21605.9|21610.9|21595.9|93
1655894100000|2022-06-22 10:35:00|21620.9|21605.9|21635.9|21620.9|21643.4|21628.4|21620.9|21605.9|74
1655894400000|2022-06-22 10:40:00|21638.4|21623.4|21628.4|21613.4|21638.4|21623.4|21623.4|21608.4|44
1655894700000|2022-06-22 10:45:00|21630.9|21615.9|21628.4|21613.4|21640.9|21625.9|21623.4|21608.4|37
1655895000000|2022-06-22 10:50:00|21633.4|21618.4|21633.4|21618.4|21638.4|21623.4|21613.4|21598.4|45
1655895300000|2022-06-22 10:55:00|21628.4|21613.4|21610.9|21595.9|21633.4|21618.4|21610.9|21595.9|31
1655895600000|2022-06-22 11:00:00|21618.4|21603.4|21658.4|21643.4|21668.4|21653.4|21618.4|21603.4|81
1655895900000|2022-06-22 11:05:00|21655.9|21640.9|21650.9|21635.9|21658.4|21643.4|21633.4|21618.4|86
1655896200000|2022-06-22 11:10:00|21653.4|21638.4|21653.4|21638.4|21668.4|21653.4|21645.9|21630.9|41
1655896500000|2022-06-22 11:15:00|21655.9|21640.9|21683.4|21668.4|21688.4|21673.4|21653.4|21638.4|36
1655896800000|2022-06-22 11:20:00|21678.4|21663.4|21678.4|21663.4|21688.4|21673.4|21663.4|21648.4|53
1655897100000|2022-06-22 11:25:00|21683.4|21668.4|21690.9|21675.9|21698.4|21683.4|21678.4|21663.4|51
1655897400000|2022-06-22 11:30:00|21693.4|21678.4|21673.4|21658.4|21693.4|21678.4|21673.4|21658.4|31
1655897700000|2022-06-22 11:35:00|21675.9|21660.9|21668.4|21653.4|21680.9|21665.9|21663.4|21648.4|52
1655898000000|2022-06-22 11:40:00|21667.8|21652.8|21672.8|21657.8|21682.8|21667.8|21662.8|21647.8|47
1655898300000|2022-06-22 11:45:00|21667.8|21652.8|21662.8|21647.8|21670.3|21655.3|21647.8|21632.8|64
1655898600000|2022-06-22 11:50:00|21667.8|21652.8|21652.8|21637.8|21672.8|21657.8|21650.3|21635.3|31
1655898900000|2022-06-22 11:55:00|21655.3|21640.3|21647.8|21632.8|21655.3|21640.3|21647.8|21632.8|13
1655899200000|2022-06-22 12:00:00|21642.8|21627.8|21637.8|21622.8|21642.8|21627.8|21622.8|21607.8|112
1655899500000|2022-06-22 12:05:00|21635.3|21620.3|21617.8|21602.8|21637.8|21622.8|21617.8|21602.8|31
1655899800000|2022-06-22 12:10:00|21612.8|21597.8|21622.8|21607.8|21632.8|21617.8|21610.3|21595.3|53
1655900100000|2022-06-22 12:15:00|21620.3|21605.3|21582.8|21567.8|21630.3|21615.3|21582.8|21567.8|121
1655900400000|2022-06-22 12:20:00|21585.3|21570.3|21607.8|21592.8|21607.8|21592.8|21582.8|21567.8|31
1655900700000|2022-06-22 12:25:00|21610.3|21595.3|21632.8|21617.8|21637.8|21622.8|21607.8|21592.8|35
1655901000000|2022-06-22 12:30:00|21637.8|21622.8|21607.8|21592.8|21637.8|21622.8|21597.8|21582.8|88
1655901300000|2022-06-22 12:35:00|21612.8|21597.8|21607.8|21592.8|21612.8|21597.8|21592.8|21577.8|52
1655901600000|2022-06-22 12:40:00|21610.3|21595.3|21627.8|21612.8|21627.8|21612.8|21605.3|21590.3|36
1655901900000|2022-06-22 12:45:00|21630.3|21615.3|21615.3|21600.3|21637.8|21622.8|21615.3|21600.3|51
1655902200000|2022-06-22 12:50:00|21617.8|21602.8|21612.8|21597.8|21637.8|21622.8|21605.3|21590.3|45
1655902500000|2022-06-22 12:55:00|21610.3|21595.3|21645.3|21630.3|21647.8|21632.8|21605.3|21590.3|89
1655902800000|2022-06-22 13:00:00|21647.8|21632.8|21622.8|21607.8|21647.8|21632.8|21617.8|21602.8|62
1655903100000|2022-06-22 13:05:00|21620.3|21605.3|21642.8|21627.8|21642.8|21627.8|21605.3|21590.3|91
1655903400000|2022-06-22 13:10:00|21637.8|21622.8|21657.8|21642.8|21665.3|21650.3|21637.8|21622.8|79
1655903700000|2022-06-22 13:15:00|21660.3|21645.3|21652.8|21637.8|21660.3|21645.3|21637.8|21622.8|102
1655904000000|2022-06-22 13:20:00|21655.3|21640.3|21662.8|21647.8|21672.8|21657.8|21652.8|21637.8|91
1655904300000|2022-06-22 13:25:00|21657.8|21642.8|21687.8|21672.8|21692.8|21677.8|21657.8|21642.8|166
1655904600000|2022-06-22 13:30:00|21685.3|21670.3|21682.8|21667.8|21717.8|21702.8|21652.8|21637.8|529
1655904900000|2022-06-22 13:35:00|21685.3|21670.3|21692.8|21677.8|21720.3|21705.3|21655.3|21640.3|356
1655905200000|2022-06-22 13:40:00|21695.3|21680.3|21720.3|21705.3|21720.3|21705.3|21665.3|21650.3|297
1655905500000|2022-06-22 13:45:00|21717.8|21702.8|21710.3|21695.3|21737.8|21722.8|21702.8|21687.8|154
1655905800000|2022-06-22 13:50:00|21712.8|21697.8|21772.8|21757.8|21777.8|21762.8|21685.3|21670.3|217
1655906100000|2022-06-22 13:55:00|21775.3|21760.3|21750.3|21735.3|21807.8|21792.8|21747.8|21732.8|214
1655906400000|2022-06-22 14:00:00|21747.8|21732.8|21735.3|21720.3|21757.8|21742.8|21700.3|21685.3|253
1655906700000|2022-06-22 14:05:00|21732.8|21717.8|21780.3|21765.3|21782.8|21767.8|21712.8|21697.8|224
1655907000000|2022-06-22 14:10:00|21778.7|21763.7|21816.2|21801.2|21821.2|21806.2|21761.2|21746.2|175
1655907300000|2022-06-22 14:15:00|21813.7|21798.7|21856.2|21841.2|21861.2|21846.2|21803.7|21788.7|287
1655907600000|2022-06-22 14:20:00|21853.7|21838.7|21911.2|21896.2|21921.2|21906.2|21846.2|21831.2|214
1655907900000|2022-06-22 14:25:00|21908.7|21893.7|21908.7|21893.7|21918.7|21903.7|21896.2|21881.2|252
1655908200000|2022-06-22 14:30:00|21911.2|21896.2|21896.2|21881.2|21931.2|21916.2|21896.2|21881.2|230
1655908500000|2022-06-22 14:35:00|21891.2|21876.2|21926.2|21911.2|21933.7|21918.7|21881.2|21866.2|155
1655908800000|2022-06-22 14:40:00|21928.7|21913.7|21926.2|21911.2|21931.2|21916.2|21906.2|21891.2|193
1655909100000|2022-06-22 14:45:00|21923.7|21908.7|21896.2|21881.2|21946.2|21931.2|21883.7|21868.7|144
1655909400000|2022-06-22 14:50:00|21893.7|21878.7|21906.2|21891.2|21913.7|21898.7|21881.2|21866.2|118
1655909700000|2022-06-22 14:55:00|21903.7|21888.7|21901.2|21886.2|21908.7|21893.7|21886.2|21871.2|86
1655910000000|2022-06-22 15:00:00|21898.7|21883.7|21846.2|21831.2|21901.2|21886.2|21826.2|21811.2|164
1655910300000|2022-06-22 15:05:00|21843.7|21828.7|21836.2|21821.2|21851.2|21836.2|21821.2|21806.2|137
1655910600000|2022-06-22 15:10:00|21833.7|21818.7|21808.7|21793.7|21846.2|21831.2|21806.2|21791.2|146
1655910900000|2022-06-22 15:15:00|21806.2|21791.2|21831.2|21816.2|21836.2|21821.2|21806.2|21791.2|153
1655911200000|2022-06-22 15:20:00|21826.2|21811.2|21808.7|21793.7|21836.2|21821.2|21806.2|21791.2|166
1655911500000|2022-06-22 15:25:00|21806.2|21791.2|21816.2|21801.2|21826.2|21811.2|21806.2|21791.2|339
1655911800000|2022-06-22 15:30:00|21821.2|21806.2|21788.7|21773.7|21841.2|21826.2|21786.2|21771.2|426
1655912100000|2022-06-22 15:35:00|21783.7|21768.7|21831.2|21816.2|21831.2|21816.2|21783.7|21768.7|409
1655912400000|2022-06-22 15:40:00|21828.7|21813.7|21773.7|21758.7|21831.2|21816.2|21766.2|21751.2|178
1655912700000|2022-06-22 15:45:00|21776.2|21761.2|21766.2|21751.2|21781.2|21766.2|21751.2|21736.2|82
1655913000000|2022-06-22 15:50:00|21768.7|21748.7|21718.7|21693.7|21773.7|21753.7|21713.7|21693.7|83
1655913300000|2022-06-22 15:55:00|21723.7|21698.7|21698.7|21673.7|21723.7|21703.7|21683.7|21663.7|45
1655913600000|2022-06-22 16:00:00|21693.7|21678.7|21703.7|21683.7|21743.7|21718.7|21693.7|21673.7|33
1655913900000|2022-06-22 16:05:00|21698.7|21678.7|21698.7|21678.7|21703.7|21683.7|21673.7|21653.7|48
1655914200000|2022-06-22 16:10:00|21703.7|21673.7|21733.7|21708.7|21738.7|21718.7|21698.7|21673.7|93
1655914500000|2022-06-22 16:15:00|21728.7|21713.7|21743.7|21723.7|21753.7|21728.7|21728.7|21708.7|53
1655914800000|2022-06-22 16:20:00|21738.7|21718.7|21733.7|21708.7|21748.7|21723.7|21728.7|21708.7|28
1655915100000|2022-06-22 16:25:00|21728.7|21713.7|21738.7|21718.7|21748.7|21728.7|21728.7|21708.7|12
1655915400000|2022-06-22 16:30:00|21733.7|21713.7|21753.7|21728.7|21758.7|21738.7|21733.7|21708.7|23
1655915700000|2022-06-22 16:35:00|21748.7|21733.7|21748.7|21723.7|21763.7|21738.7|21743.7|21723.7|31
1655916000000|2022-06-22 16:40:00|21753.7|21728.7|21768.7|21748.7|21768.7|21748.7|21753.7|21723.7|27
1655916300000|2022-06-22 16:45:00|21773.7|21753.7|21758.7|21733.7|21773.7|21753.7|21748.7|21728.7|33
1655916600000|2022-06-22 16:50:00|21763.7|21738.7|21753.7|21728.7|21763.7|21743.7|21743.7|21723.7|18
1655916900000|2022-06-22 16:55:00|21748.7|21733.7|21758.7|21738.7|21763.7|21743.7|21743.7|21723.7|21
1655917200000|2022-06-22 17:00:00|21763.7|21743.7|21743.7|21718.7|21763.7|21743.7|21728.7|21708.7|12
1655917500000|2022-06-22 17:05:00|21738.7|21723.7|21753.7|21733.7|21758.7|21738.7|21738.7|21718.7|6
1655917800000|2022-06-22 17:10:00|21758.7|21728.7|21768.7|21748.7|21773.7|21748.7|21753.7|21728.7|7
1655918100000|2022-06-22 17:15:00|21773.7|21743.7|21788.7|21763.7|21793.7|21768.7|21763.7|21743.7|20
1655918400000|2022-06-22 17:20:00|21783.7|21768.7|21798.7|21773.7|21803.7|21783.7|21783.7|21758.7|5
1655918700000|2022-06-22 17:25:00|21793.7|21778.7|21793.7|21773.7|21808.7|21788.7|21783.7|21763.7|14
1655919000000|2022-06-22 17:30:00|21798.7|21768.7|21773.7|21753.7|21798.7|21773.7|21773.7|21753.7|15
1655919300000|2022-06-22 17:35:00|21768.7|21748.7|21788.7|21768.7|21788.7|21768.7|21763.7|21738.7|9
1655919600000|2022-06-22 17:40:00|21783.7|21763.7|21793.7|21773.7|21798.7|21773.7|21783.7|21763.7|5
1655919900000|2022-06-22 17:45:00|21798.7|21768.7|21813.7|21788.7|21818.7|21793.7|21788.7|21768.7|9
1655920200000|2022-06-22 17:50:00|21808.7|21793.7|21793.7|21773.7|21813.7|21793.7|21788.7|21768.7|6
1655920500000|2022-06-22 17:55:00|21798.7|21768.7|21803.7|21783.7|21803.7|21783.7|21783.7|21758.7|22
1655920800000|2022-06-22 18:00:00|21808.7|21788.7|21813.7|21788.7|21818.7|21793.7|21798.7|21778.7|7
1655921100000|2022-06-22 18:05:00|21808.7|21793.7|21838.7|21818.7|21848.7|21823.7|21808.7|21788.7|26
1655921400000|2022-06-22 18:10:00|21833.7|21813.7|21843.7|21818.7|21843.7|21818.7|21828.7|21808.7|12
1655921700000|2022-06-22 18:15:00|21838.7|21823.7|21843.7|21818.7|21853.7|21833.7|21833.7|21813.7|18
1655922000000|2022-06-22 18:20:00|21848.7|21823.7|21838.7|21818.7|21848.7|21823.7|21823.7|21798.7|22
1655922300000|2022-06-22 18:25:00|21833.7|21813.7|21808.7|21793.7|21838.7|21818.7|21808.7|21788.7|24
1655922600000|2022-06-22 18:30:00|21811.2|21796.2|21816.2|21801.2|21818.7|21803.7|21806.2|21791.2|2
1655922900000|2022-06-22 18:35:00|21813.7|21798.7|21808.7|21793.7|21818.7|21803.7|21806.2|21791.2|2
1655923200000|2022-06-22 18:40:00|21806.2|21791.2|21803.7|21788.7|21816.2|21801.2|21788.7|21773.7|8
1655923500000|2022-06-22 18:45:00|21801.2|21786.2|21781.2|21766.2|21811.2|21796.2|21781.2|21766.2|2
1655923800000|2022-06-22 18:50:00|21778.7|21763.7|21798.7|21783.7|21798.7|21783.7|21778.7|21763.7|1
1655924100000|2022-06-22 18:55:00|21801.2|21786.2|21803.7|21788.7|21816.2|21801.2|21801.2|21786.2|7
1655924400000|2022-06-22 19:00:00|21806.2|21791.2|21806.2|21791.2|21813.7|21798.7|21786.2|21771.2|2
1655924700000|2022-06-22 19:05:00|21808.7|21793.7|21806.2|21791.2|21831.2|21816.2|21806.2|21791.2|62
1655925000000|2022-06-22 19:10:00|21808.7|21793.7|21808.7|21793.7|21811.2|21796.2|21786.2|21771.2|13
1655925300000|2022-06-22 19:15:00|21806.2|21791.2|21803.7|21788.7|21821.2|21806.2|21801.2|21786.2|15
1655925600000|2022-06-22 19:20:00|21806.2|21791.2|21813.7|21798.7|21821.2|21806.2|21803.7|21788.7|55
1655925900000|2022-06-22 19:25:00|21811.2|21796.2|21761.2|21746.2|21811.2|21796.2|21753.7|21738.7|75
1655926200000|2022-06-22 19:30:00|21763.7|21748.7|21756.2|21741.2|21778.7|21763.7|21753.7|21738.7|18
1655926500000|2022-06-22 19:35:00|21751.2|21736.2|21748.7|21733.7|21756.2|21741.2|21733.7|21718.7|19
1655926800000|2022-06-22 19:40:00|21746.2|21731.2|21768.7|21753.7|21768.7|21753.7|21743.7|21728.7|21
1655927100000|2022-06-22 19:45:00|21766.2|21751.2|21761.2|21746.2|21768.7|21753.7|21746.2|21731.2|26
1655927400000|2022-06-22 19:50:00|21758.7|21743.7|21793.7|21778.7|21796.2|21781.2|21751.2|21736.2|23
1655927700000|2022-06-22 19:55:00|21791.2|21776.2|21741.2|21726.2|21796.2|21781.2|21741.2|21726.2|24
1655928000000|2022-06-22 20:00:00|21741.7|21701.7|21756.2|21716.2|21764.4|21724.4|21731.6|21691.6|0
1655928300000|2022-06-22 20:05:00|21755|21715|21757.5|21717.5|21765.7|21725.7|21751.2|21711.2|0
1655928600000|2022-06-22 20:10:00|21757.4|21717.4|21761.9|21721.9|21769.5|21729.5|21756.2|21716.2|0
1655928900000|2022-06-22 20:15:00|21763.1|21723.1|21752.6|21712.6|21763.1|21723.1|21751.2|21711.2|0
1655929200000|2022-06-22 20:20:00|21752|21712|21762.7|21722.7|21767.1|21727.1|21750.7|21710.7|0
1655929500000|2022-06-22 20:25:00|21763.3|21723.3|21742.4|21702.4|21768|21728|21742.4|21702.4|0
1655929800000|2022-06-22 20:30:00|21743.6|21703.6|21732.9|21692.9|21746.2|21706.2|21729.1|21689.1|0
1655930100000|2022-06-22 20:35:00|21733|21693|21742.4|21702.4|21742.4|21702.4|21727.9|21687.9|0
1655930400000|2022-06-22 20:40:00|21743.6|21703.6|21742.4|21702.4|21748.7|21708.7|21735.5|21695.5|0
1655930700000|2022-06-22 20:45:00|21741.7|21701.7|21731.7|21691.7|21742.4|21702.4|21727.9|21687.9|0
1655931000000|2022-06-22 20:50:00|21731.6|21691.6|21726.6|21686.6|21735.5|21695.5|21726.6|21686.6|0
1655931300000|2022-06-22 20:55:00|21726|21686|21726.7|21686.7|21732.9|21692.9|21724.8|21684.8|0
1655931600000|2022-06-22 21:00:00|21725.5|21685.5|21724.2|21684.2|21726.7|21686.7|21723.6|21683.6|0
1655931900000|2022-06-22 21:05:00|21724.3|21684.3|21728|21688|21728|21688|21724.3|21684.3|0
1655932200000|2022-06-22 21:10:00|21728.6|21688.6|21725.4|21685.4|21728.6|21688.6|21724.8|21684.8|0
1655932500000|2022-06-22 21:15:00|21725.5|21685.5|21724.8|21684.8|21728|21688|21724.8|21684.8|0
1655932800000|2022-06-22 21:20:00|21726|21686|21724.2|21684.2|21726.1|21686.1|21724.2|21684.2|0
1655933100000|2022-06-22 21:25:00|21724.1|21684.1|21722.3|21682.3|21724.1|21684.1|21721|21681|0
1655933400000|2022-06-22 21:30:00|21724.2|21684.2|21721|21681|21726.1|21686.1|21721|21681|0
1655934000000|2022-06-22 21:40:00|21721.1|21681.1|21721.6|21681.6|21724.2|21684.2|21721|21681|0
1655934300000|2022-06-22 21:45:00|21721.7|21681.7|21722.3|21682.3|21722.3|21682.3|21719.7|21679.7|0
1655934600000|2022-06-22 21:50:00|21722.9|21682.9|21723.5|21683.5|21723.5|21683.5|21722.9|21682.9|0
1655934900000|2022-06-22 21:55:00|21723.6|21683.6|21724.8|21684.8|21724.8|21684.8|21723.5|21683.5|0
1655935200000|2022-06-22 22:00:00|21725|21685|21733|21693|21741.8|21701.8|21721.6|21681.6|0
1655935500000|2022-06-22 22:05:00|21732.9|21692.9|21710|21670|21732.9|21692.9|21698.7|21658.7|0
1655935800000|2022-06-22 22:10:00|21709.4|21669.4|21718.9|21678.9|21718.9|21678.9|21708.1|21668.1|0
1655936100000|2022-06-22 22:15:00|21718.8|21678.8|21708.8|21668.8|21725.2|21685.2|21708.8|21668.8|0
1655936400000|2022-06-22 22:20:00|21710|21670|21696.8|21656.8|21711.9|21671.9|21696.8|21656.8|0
1655936700000|2022-06-22 22:25:00|21696.7|21656.7|21700.4|21660.4|21703.7|21663.7|21690.5|21650.5|0
1655937000000|2022-06-22 22:30:00|21701|21661|21696.6|21656.6|21702.2|21662.2|21692.8|21652.8|0
1655937300000|2022-06-22 22:35:00|21697.8|21657.8|21701.6|21661.6|21706|21666|21697.8|21657.8|0
1655937600000|2022-06-22 22:40:00|21700.4|21660.4|21704.8|21664.8|21707.3|21667.3|21696.6|21656.6|0
1655937900000|2022-06-22 22:45:00|21706|21666|21708.5|21668.5|21712.3|21672.3|21700.4|21660.4|0
1655938200000|2022-06-22 22:50:00|21707.3|21667.3|21702.9|21662.9|21710.4|21670.4|21700.4|21660.4|0
1655938500000|2022-06-22 22:55:00|21704.1|21664.1|21707.3|21667.3|21707.3|21667.3|21700.4|21660.4|0
1655938800000|2022-06-22 23:00:00|21707.9|21667.9|21698.5|21658.5|21707.9|21667.9|21697.8|21657.8|0
1655939100000|2022-06-22 23:05:00|21698.4|21658.4|21678.3|21638.3|21699.1|21659.1|21678.3|21638.3|0
1655939400000|2022-06-22 23:10:00|21678.9|21638.9|21670.7|21630.7|21682.7|21642.7|21666.3|21626.3|0
1655939700000|2022-06-22 23:15:00|21671.3|21631.3|21674.5|21634.5|21675.1|21635.1|21667.5|21627.5|0
1655940000000|2022-06-22 23:20:00|21675.8|21635.8|21647.5|21607.5|21675.8|21635.8|21646.9|21606.9|0
1655940300000|2022-06-22 23:25:00|21646.9|21606.9|21643|21603|21648.1|21608.1|21640.5|21600.5|0
1655940600000|2022-06-22 23:30:00|21643.1|21603.1|21628.5|21588.5|21644.3|21604.3|21622.2|21582.2|0
1655940900000|2022-06-22 23:35:00|21627.2|21587.2|21613.4|21573.4|21628.5|21588.5|21606.4|21566.4|0
1655941200000|2022-06-22 23:40:00|21613.3|21573.3|21626.6|21586.6|21632.3|21592.3|21611.5|21571.5|0
1655941500000|2022-06-22 23:45:00|21626|21586|21619|21579|21628.5|21588.5|21615.2|21575.2|0
1655941800000|2022-06-22 23:50:00|21618.4|21578.4|21631|21591|21637.3|21597.3|21618.4|21578.4|0
1655942100000|2022-06-22 23:55:00|21630.4|21590.4|21640.5|21600.5|21644.3|21604.3|21629.8|21589.8|0
1655942400000|2022-06-23 00:00:00|21640.4|21600.4|21651.8|21611.8|21658.8|21618.8|21636.7|21596.7|0
1655942700000|2022-06-23 00:05:00|21650.6|21610.6|21657.5|21617.5|21658.8|21618.8|21650|21610|0
1655943000000|2022-06-23 00:10:00|21657.6|21617.6|21675.1|21635.1|21683.1|21643.1|21651.8|21611.8|0
1655943300000|2022-06-23 00:15:00|21675.2|21635.2|21707.1|21667.1|21738.1|21698.1|21675.2|21635.2|0
1655943600000|2022-06-23 00:20:00|21707.2|21667.2|21701|21661|21719.6|21679.6|21694.7|21654.7|0
1655943900000|2022-06-23 00:25:00|21701.1|21661.1|21688.5|21648.5|21707.5|21667.5|21688.5|21648.5|0
1655944200000|2022-06-23 00:30:00|21688.4|21648.4|21700.9|21660.9|21700.9|21660.9|21669.5|21629.5|0
1655944500000|2022-06-23 00:35:00|21701|21661|21707.1|21667.1|21713.5|21673.5|21700.8|21660.8|0
1655944800000|2022-06-23 00:40:00|21707|21667|21732|21692|21732.2|21692.2|21707|21667|0
1655945100000|2022-06-23 00:45:00|21731.9|21691.9|21744.6|21704.6|21751|21711|21725.8|21685.8|0
1655945400000|2022-06-23 00:50:00|21744.7|21704.7|21789|21749|21795.2|21755.2|21744.7|21704.7|0
1655945700000|2022-06-23 00:55:00|21795.1|21755.1|21789.1|21749.1|21820.5|21780.5|21782.9|21742.9|0
1655946000000|2022-06-23 01:00:00|21789|21749|21783|21743|21801.6|21761.6|21770.4|21730.4|0
1655946300000|2022-06-23 01:05:00|21782.9|21742.9|21789.3|21749.3|21795.5|21755.5|21764.4|21724.4|0
1655946600000|2022-06-23 01:10:00|21789.4|21749.4|21776.5|21736.5|21801.8|21761.8|21776.5|21736.5|0
1655946900000|2022-06-23 01:15:00|21776.6|21736.6|21751.5|21711.5|21779.8|21739.8|21745.1|21705.1|0
1655947200000|2022-06-23 01:20:00|21748.5|21708.5|21764.2|21724.2|21779.8|21739.8|21745.4|21705.4|0
1655947500000|2022-06-23 01:25:00|21764.1|21724.1|21764.2|21724.2|21770.3|21730.3|21751.5|21711.5|0
1655947800000|2022-06-23 01:30:00|21764.1|21724.1|21782.7|21742.7|21789.3|21749.3|21764.1|21724.1|0
1655948100000|2022-06-23 01:35:00|21776.6|21736.6|21763.8|21723.8|21782.8|21742.8|21763.7|21723.7|0
1655948400000|2022-06-23 01:40:00|21763.9|21723.9|21745.1|21705.1|21770.1|21730.1|21745.1|21705.1|0
1655948700000|2022-06-23 01:45:00|21745.2|21705.2|21732.6|21692.6|21763.9|21723.9|21726.3|21686.3|0
1655949000000|2022-06-23 01:50:00|21732.5|21692.5|21694.6|21654.6|21732.6|21692.6|21688.6|21648.6|0
1655949300000|2022-06-23 01:55:00|21694.7|21654.7|21657.3|21617.3|21694.7|21654.7|21651.1|21611.1|0
1655949600000|2022-06-23 02:00:00|21657.4|21617.4|21676.1|21636.1|21682.2|21642.2|21657.1|21617.1|0
1655949900000|2022-06-23 02:05:00|21676|21636|21675.9|21635.9|21682.3|21642.3|21669.6|21629.6|0
1655950200000|2022-06-23 02:10:00|21675.8|21635.8|21663.1|21623.1|21682.2|21642.2|21650.6|21610.6|0
1655950500000|2022-06-23 02:15:00|21660.1|21620.1|21650.8|21610.8|21663.2|21623.2|21650.7|21610.7|0
1655950800000|2022-06-23 02:20:00|21650.9|21610.9|21632.1|21592.1|21657.1|21617.1|21632|21592|0
1655951100000|2022-06-23 02:25:00|21638.2|21598.2|21651|21611|21657.2|21617.2|21638.2|21598.2|0
1655951400000|2022-06-23 02:30:00|21651.1|21611.1|21682.6|21642.6|21682.6|21642.6|21651.1|21611.1|0
1655951700000|2022-06-23 02:35:00|21682.7|21642.7|21682.8|21642.8|21682.8|21642.8|21670.3|21630.3|0
1655952000000|2022-06-23 02:40:00|21682.9|21642.9|21676.5|21636.5|21689|21649|21676.4|21636.4|0
1655952300000|2022-06-23 02:45:00|21676.6|21636.6|21714|21674|21720.1|21680.1|21676.4|21636.4|0
1655952600000|2022-06-23 02:50:00|21713.9|21673.9|21695.1|21655.1|21720.2|21680.2|21692|21652|0
1655952900000|2022-06-23 02:55:00|21695.2|21655.2|21688.9|21648.9|21695.2|21655.2|21682.7|21642.7|0
1655953200000|2022-06-23 03:00:00|21688.8|21648.8|21676.3|21636.3|21695.2|21655.2|21670.1|21630.1|0
1655953500000|2022-06-23 03:05:00|21676.4|21636.4|21701.5|21661.5|21701.5|21661.5|21676.3|21636.3|0
1655953800000|2022-06-23 03:10:00|21701.4|21661.4|21707.5|21667.5|21720.3|21680.3|21701.3|21661.3|0
1655954100000|2022-06-23 03:15:00|21707.6|21667.6|21726.2|21686.2|21726.2|21686.2|21701|21661|0
1655954400000|2022-06-23 03:20:00|21726.1|21686.1|21720|21680|21726.3|21686.3|21713.7|21673.7|0
1655954700000|2022-06-23 03:25:00|21726.1|21686.1|21713.6|21673.6|21726.3|21686.3|21707.3|21667.3|0
1655955000000|2022-06-23 03:30:00|21713.7|21673.7|21713.7|21673.7|21719.9|21679.9|21701.2|21661.2|0
1655955300000|2022-06-23 03:35:00|21716.8|21676.8|21732.3|21692.3|21744.8|21704.8|21716.8|21676.8|0
1655955600000|2022-06-23 03:40:00|21732.4|21692.4|21719.6|21679.6|21738.5|21698.5|21713.5|21673.5|0
1655955900000|2022-06-23 03:45:00|21719.7|21679.7|21713.5|21673.5|21726|21686|21713.5|21673.5|0
1655956200000|2022-06-23 03:50:00|21713.6|21673.6|21719.9|21679.9|21719.9|21679.9|21707.3|21667.3|0
1655956500000|2022-06-23 03:55:00|21720|21680|21701|21661|21720|21680|21701|21661|0
1655956800000|2022-06-23 04:00:00|21701.1|21661.1|21698|21658|21707.4|21667.4|21694.9|21654.9|0
1655957100000|2022-06-23 04:05:00|21701|21661|21676.1|21636.1|21701|21661|21669.9|21629.9|0
1655957400000|2022-06-23 04:10:00|21676|21636|21694.9|21654.9|21695.1|21655.1|21676|21636|0
1655957700000|2022-06-23 04:15:00|21695|21655|21701.1|21661.1|21713.6|21673.6|21694.9|21654.9|0
1655958000000|2022-06-23 04:20:00|21701.2|21661.2|21719.9|21679.9|21719.9|21679.9|21701.1|21661.1|0
1655958300000|2022-06-23 04:25:00|21720.1|21680.1|21751.1|21711.1|21751.1|21711.1|21720|21680|0
1655958600000|2022-06-23 04:30:00|21751|21711|21757.4|21717.4|21763.7|21723.7|21744.8|21704.8|0
1655958900000|2022-06-23 04:35:00|21757.5|21717.5|21757.4|21717.4|21763.5|21723.5|21751.1|21711.1|0
1655959200000|2022-06-23 04:40:00|21757.5|21717.5|21776|21736|21782.2|21742.2|21757.5|21717.5|0
1655959500000|2022-06-23 04:45:00|21775.9|21735.9|21763.4|21723.4|21775.9|21735.9|21763.3|21723.3|0
1655959800000|2022-06-23 04:50:00|21763.3|21723.3|21738.6|21698.6|21763.5|21723.5|21732.3|21692.3|0
1655960100000|2022-06-23 04:55:00|21738.4|21698.4|21738.7|21698.7|21745|21705|21732.3|21692.3|0
1655960400000|2022-06-23 05:00:00|21738.8|21698.8|21751|21711|21751.1|21711.1|21738.7|21698.7|0
1655960700000|2022-06-23 05:05:00|21750.9|21710.9|21738.7|21698.7|21757.4|21717.4|21738.7|21698.7|0
1655961000000|2022-06-23 05:10:00|21738.6|21698.6|21732.5|21692.5|21745|21705|21726.4|21686.4|0
1655961300000|2022-06-23 05:15:00|21732.6|21692.6|21745.3|21705.3|21757.7|21717.7|21732.6|21692.6|0
1655961600000|2022-06-23 05:20:00|21745.2|21705.2|21744.9|21704.9|21757.6|21717.6|21738.8|21698.8|0
1655961900000|2022-06-23 05:25:00|21744.8|21704.8|21768.9|21728.9|21780.2|21740.2|21744.8|21704.8|0
1655962200000|2022-06-23 05:30:00|21769|21729|21801.3|21761.3|21807.6|21767.6|21768.9|21728.9|0
1655962500000|2022-06-23 05:35:00|21807.4|21767.4|21782.5|21742.5|21813.7|21773.7|21782.5|21742.5|0
1655962800000|2022-06-23 05:40:00|21782.6|21742.6|21782.6|21742.6|21795|21755|21782.5|21742.5|0
1655963100000|2022-06-23 05:45:00|21782.7|21742.7|21776.6|21736.6|21788.8|21748.8|21770.3|21730.3|0
1655963400000|2022-06-23 05:50:00|21776.5|21736.5|21757.7|21717.7|21776.5|21736.5|21751.7|21711.7|0
1655963700000|2022-06-23 05:55:00|21757.8|21717.8|21757.9|21717.9|21764|21724|21751.5|21711.5|0
1655964000000|2022-06-23 06:00:00|21757.8|21717.8|21723.7|21708.7|21776.2|21761.2|21716.2|21701.2|57
1655964300000|2022-06-23 06:05:00|21721.2|21706.2|21728.7|21713.7|21731.2|21716.2|21708.7|21693.7|31
1655964600000|2022-06-23 06:10:00|21726.2|21711.2|21743.7|21728.7|21751.2|21736.2|21726.2|21711.2|12
1655964900000|2022-06-23 06:15:00|21741.2|21726.2|21748.7|21733.7|21756.2|21741.2|21741.2|21726.2|11
1655965200000|2022-06-23 06:20:00|21746.2|21731.2|21716.2|21701.2|21746.2|21731.2|21711.2|21696.2|42
1655965500000|2022-06-23 06:25:00|21713.7|21698.7|21723.7|21708.7|21733.7|21718.7|21713.7|21698.7|16
1655965800000|2022-06-23 06:30:00|21726.2|21711.2|21711.2|21696.2|21741.2|21726.2|21711.2|21696.2|11
1655966100000|2022-06-23 06:35:00|21713.7|21698.7|21733.7|21718.7|21736.2|21721.2|21711.2|21696.2|16
1655966400000|2022-06-23 06:40:00|21736.2|21721.2|21743.7|21728.7|21751.2|21736.2|21733.7|21718.7|7
1655966700000|2022-06-23 06:45:00|21746.2|21731.2|21721.2|21706.2|21751.2|21736.2|21721.2|21706.2|16
1655967000000|2022-06-23 06:50:00|21718.7|21703.7|21701.2|21686.2|21718.7|21703.7|21701.2|21686.2|27
1655967300000|2022-06-23 06:55:00|21698.7|21683.7|21703.7|21688.7|21731.2|21716.2|21696.2|21681.2|55
1655967600000|2022-06-23 07:00:00|21713.7|21698.7|21741.2|21726.2|21741.2|21726.2|21681.2|21666.2|749
1655967900000|2022-06-23 07:05:00|21738.7|21723.7|21666.2|21651.2|21751.2|21736.2|21663.7|21648.7|277
1655968200000|2022-06-23 07:10:00|21663.7|21648.7|21678.7|21663.7|21696.2|21681.2|21661.2|21646.2|208
1655968500000|2022-06-23 07:15:00|21666.2|21651.2|21606.2|21591.2|21671.2|21656.2|21576.2|21561.2|559
1655968800000|2022-06-23 07:20:00|21601.2|21586.2|21546.2|21531.2|21601.2|21586.2|21546.2|21531.2|284
1655969100000|2022-06-23 07:25:00|21548.7|21533.7|21573.7|21558.7|21583.7|21568.7|21541.2|21526.2|217
1655969400000|2022-06-23 07:30:00|21576.2|21561.2|21546.2|21531.2|21581.2|21566.2|21501.2|21486.2|670
1655969700000|2022-06-23 07:35:00|21543.7|21528.7|21523.7|21508.7|21543.7|21528.7|21476.2|21461.2|234
1655970000000|2022-06-23 07:40:00|21522.6|21507.6|21510.1|21495.1|21560.1|21545.1|21500.1|21485.1|213
1655970300000|2022-06-23 07:45:00|21505.1|21490.1|21480.1|21465.1|21537.6|21522.6|21475.1|21460.1|233
1655970600000|2022-06-23 07:50:00|21482.6|21467.6|21475.1|21460.1|21492.6|21477.6|21455.1|21440.1|242
1655970900000|2022-06-23 07:55:00|21472.6|21457.6|21472.6|21457.6|21510.1|21495.1|21457.6|21442.6|252
1655971200000|2022-06-23 08:00:00|21465.1|21450.1|21487.6|21472.6|21507.6|21492.6|21457.6|21442.6|192
1655971500000|2022-06-23 08:05:00|21490.1|21475.1|21535.1|21520.1|21535.1|21520.1|21472.6|21457.6|216
1655971800000|2022-06-23 08:10:00|21530.1|21515.1|21585.1|21570.1|21600.1|21585.1|21520.1|21505.1|311
1655972100000|2022-06-23 08:15:00|21582.6|21567.6|21572.6|21557.6|21607.6|21592.6|21555.1|21540.1|158
1655972400000|2022-06-23 08:20:00|21575.1|21560.1|21590.1|21575.1|21595.1|21580.1|21562.6|21547.6|119
1655972700000|2022-06-23 08:25:00|21592.6|21577.6|21572.6|21557.6|21605.1|21590.1|21572.6|21557.6|76
1655973000000|2022-06-23 08:30:00|21575.1|21560.1|21540.1|21525.1|21585.1|21570.1|21540.1|21525.1|151
1655973300000|2022-06-23 08:35:00|21537.6|21522.6|21555.1|21540.1|21560.1|21545.1|21535.1|21520.1|113
1655973600000|2022-06-23 08:40:00|21560.1|21545.1|21560.1|21545.1|21580.1|21565.1|21550.1|21535.1|85
1655973900000|2022-06-23 08:45:00|21562.6|21547.6|21585.1|21570.1|21585.1|21570.1|21550.1|21535.1|97
1655974200000|2022-06-23 08:50:00|21580.1|21565.1|21565.1|21550.1|21590.1|21575.1|21550.1|21535.1|134
1655974500000|2022-06-23 08:55:00|21562.6|21547.6|21580.1|21565.1|21590.1|21575.1|21560.1|21545.1|85
1655974800000|2022-06-23 09:00:00|21577.6|21562.6|21622.6|21607.6|21635.1|21620.1|21577.6|21562.6|183
1655975100000|2022-06-23 09:05:00|21625.1|21610.1|21635.1|21620.1|21650.1|21635.1|21620.1|21605.1|101
1655975400000|2022-06-23 09:10:00|21640.1|21625.1|21710.1|21695.1|21710.1|21695.1|21637.6|21622.6|216
1655975700000|2022-06-23 09:15:00|21715.1|21700.1|21710.1|21695.1|21740.1|21725.1|21707.6|21692.6|176
1655976000000|2022-06-23 09:20:00|21707.6|21692.6|21720.1|21705.1|21747.6|21732.6|21705.1|21690.1|103
1655976300000|2022-06-23 09:25:00|21715.1|21700.1|21720.1|21705.1|21737.6|21722.6|21710.1|21695.1|86
1655976600000|2022-06-23 09:30:00|21717.6|21702.6|21725.1|21710.1|21727.6|21712.6|21702.6|21687.6|110
1655976900000|2022-06-23 09:35:00|21722.6|21707.6|21695.1|21680.1|21725.1|21710.1|21680.1|21665.1|72
1655977200000|2022-06-23 09:40:00|21697.6|21682.6|21730.1|21715.1|21730.1|21715.1|21692.6|21677.6|61
1655977500000|2022-06-23 09:45:00|21727.6|21712.6|21715.1|21700.1|21735.1|21720.1|21702.6|21687.6|71
1655977800000|2022-06-23 09:50:00|21720.1|21705.1|21690.1|21675.1|21725.1|21710.1|21680.1|21665.1|135
1655978100000|2022-06-23 09:55:00|21687.6|21672.6|21697.6|21682.6|21717.6|21702.6|21682.6|21667.6|167
1655978400000|2022-06-23 10:00:00|21700.1|21685.1|21715.1|21700.1|21715.1|21700.1|21690.1|21675.1|56
1655978700000|2022-06-23 10:05:00|21717.6|21702.6|21755.1|21740.1|21765.1|21750.1|21715.1|21700.1|103
1655979000000|2022-06-23 10:10:00|21757.6|21742.6|21770.1|21755.1|21792.6|21777.6|21752.6|21737.6|112
1655979300000|2022-06-23 10:15:00|21772.6|21757.6|21800.1|21785.1|21800.1|21785.1|21772.6|21757.6|78
1655979600000|2022-06-23 10:20:00|21795.1|21780.1|21840.1|21825.1|21840.1|21825.1|21792.6|21777.6|166
1655979900000|2022-06-23 10:25:00|21845.1|21830.1|21870.1|21855.1|21870.1|21855.1|21840.1|21825.1|133
1655980200000|2022-06-23 10:30:00|21875.1|21860.1|21877.6|21862.6|21880.1|21865.1|21842.6|21827.6|165
1655980500000|2022-06-23 10:35:00|21880.1|21865.1|21900.1|21885.1|21920.1|21905.1|21880.1|21865.1|150
1655980800000|2022-06-23 10:40:00|21897.6|21882.6|21915.1|21900.1|21915.1|21900.1|21890.1|21875.1|185
1655981100000|2022-06-23 10:45:00|21910.1|21895.1|21955.1|21940.1|21955.1|21940.1|21892.6|21877.6|189
1655981400000|2022-06-23 10:50:00|21952.6|21937.6|21965.1|21950.1|21975.1|21960.1|21950.1|21935.1|227
1655981700000|2022-06-23 10:55:00|21960.1|21945.1|21947.6|21932.6|21980.1|21965.1|21940.1|21925.1|144
1655982000000|2022-06-23 11:00:00|21955.1|21940.1|21920.1|21905.1|21955.1|21940.1|21920.1|21905.1|86
1655982300000|2022-06-23 11:05:00|21922.6|21907.6|21920.1|21905.1|21925.1|21910.1|21905.1|21890.1|107
1655982600000|2022-06-23 11:10:00|21915.1|21900.1|21915.1|21900.1|21915.1|21900.1|21900.1|21885.1|106
1655982900000|2022-06-23 11:15:00|21912.6|21897.6|21915.1|21900.1|21935.1|21920.1|21900.1|21885.1|150
1655983200000|2022-06-23 11:20:00|21912.6|21897.6|21915.1|21900.1|21925.1|21910.1|21905.1|21890.1|55
1655983500000|2022-06-23 11:25:00|21917.6|21902.6|21945.1|21930.1|21947.6|21932.6|21912.6|21897.6|73
1655983800000|2022-06-23 11:30:00|21942.6|21927.6|21907.6|21892.6|21945.1|21930.1|21895.1|21880.1|98
1655984100000|2022-06-23 11:35:00|21905.1|21890.1|21912.6|21897.6|21922.6|21907.6|21902.6|21887.6|50
1655984400000|2022-06-23 11:40:00|21911.8|21896.8|21881.8|21866.8|21929.3|21914.3|21856.8|21841.8|608
1655984700000|2022-06-23 11:45:00|21879.3|21864.3|21904.3|21889.3|21909.3|21894.3|21859.3|21844.3|137
1655985000000|2022-06-23 11:50:00|21899.3|21884.3|21914.3|21899.3|21921.8|21906.8|21899.3|21884.3|56
1655985300000|2022-06-23 11:55:00|21911.8|21896.8|21894.3|21879.3|21919.3|21904.3|21889.3|21874.3|34
1655985600000|2022-06-23 12:00:00|21896.8|21881.8|21896.8|21881.8|21906.8|21891.8|21881.8|21866.8|125
1655985900000|2022-06-23 12:05:00|21899.3|21884.3|21861.8|21846.8|21899.3|21884.3|21859.3|21844.3|110
1655986200000|2022-06-23 12:10:00|21859.3|21844.3|21864.3|21849.3|21884.3|21869.3|21854.3|21839.3|187
1655986500000|2022-06-23 12:15:00|21866.8|21851.8|21876.8|21861.8|21884.3|21869.3|21864.3|21849.3|152
1655986800000|2022-06-23 12:20:00|21879.3|21864.3|21854.3|21839.3|21879.3|21864.3|21854.3|21839.3|71
1655987100000|2022-06-23 12:25:00|21849.3|21834.3|21824.3|21809.3|21854.3|21839.3|21821.8|21806.8|56
1655987400000|2022-06-23 12:30:00|21826.8|21811.8|21784.3|21769.3|21831.8|21816.8|21784.3|21769.3|70
1655987700000|2022-06-23 12:35:00|21791.8|21776.8|21756.8|21741.8|21794.3|21779.3|21754.3|21739.3|56
1655988000000|2022-06-23 12:40:00|21759.3|21744.3|21754.3|21739.3|21784.3|21769.3|21754.3|21739.3|166
1655988300000|2022-06-23 12:45:00|21749.3|21734.3|21769.3|21754.3|21794.3|21779.3|21749.3|21734.3|47
1655988600000|2022-06-23 12:50:00|21764.3|21749.3|21741.8|21726.8|21774.3|21759.3|21736.8|21721.8|105
1655988900000|2022-06-23 12:55:00|21739.3|21724.3|21741.8|21726.8|21759.3|21744.3|21729.3|21714.3|185
1655989200000|2022-06-23 13:00:00|21739.3|21724.3|21734.3|21719.3|21759.3|21744.3|21714.3|21699.3|108
1655989500000|2022-06-23 13:05:00|21739.3|21724.3|21749.3|21734.3|21751.8|21736.8|21726.8|21711.8|99
1655989800000|2022-06-23 13:10:00|21746.8|21731.8|21756.8|21741.8|21764.3|21749.3|21746.8|21731.8|51
1655990100000|2022-06-23 13:15:00|21754.3|21739.3|21774.3|21759.3|21779.3|21764.3|21754.3|21739.3|68
1655990400000|2022-06-23 13:20:00|21771.8|21756.8|21754.3|21739.3|21774.3|21759.3|21746.8|21731.8|45
1655990700000|2022-06-23 13:25:00|21756.8|21741.8|21744.3|21729.3|21761.8|21746.8|21744.3|21729.3|61
1655991000000|2022-06-23 13:30:00|21746.8|21731.8|21721.8|21706.8|21774.3|21759.3|21719.3|21704.3|149
1655991300000|2022-06-23 13:35:00|21719.3|21704.3|21699.3|21684.3|21724.3|21709.3|21694.3|21679.3|117
1655991600000|2022-06-23 13:40:00|21701.8|21686.8|21694.3|21679.3|21719.3|21704.3|21679.3|21664.3|207
1655991900000|2022-06-23 13:45:00|21696.8|21681.8|21669.3|21654.3|21699.3|21684.3|21664.3|21649.3|277
1655992200000|2022-06-23 13:50:00|21666.8|21651.8|21634.3|21619.3|21669.3|21654.3|21624.3|21609.3|269
1655992500000|2022-06-23 13:55:00|21629.3|21614.3|21706.8|21691.8|21706.8|21691.8|21624.3|21609.3|270
1655992800000|2022-06-23 14:00:00|21701.8|21686.8|21694.3|21679.3|21709.3|21694.3|21676.8|21661.8|272
1655993100000|2022-06-23 14:05:00|21691.8|21676.8|21636.8|21621.8|21699.3|21684.3|21631.8|21616.8|194
1655993400000|2022-06-23 14:10:00|21638.4|21623.4|21643.4|21628.4|21660.9|21645.9|21615.9|21600.9|204
1655993700000|2022-06-23 14:15:00|21640.9|21625.9|21633.4|21618.4|21650.9|21635.9|21625.9|21610.9|105
1655994000000|2022-06-23 14:20:00|21635.9|21620.9|21660.9|21645.9|21685.9|21670.9|21633.4|21618.4|120
1655994300000|2022-06-23 14:25:00|21655.9|21640.9|21640.9|21625.9|21665.9|21650.9|21625.9|21610.9|107
1655994600000|2022-06-23 14:30:00|21642.8|21627.8|21660.3|21645.3|21672.8|21657.8|21635.3|21620.3|140
1655994900000|2022-06-23 14:35:00|21657.8|21642.8|21690.3|21675.3|21690.3|21675.3|21645.3|21630.3|184
1655995200000|2022-06-23 14:40:00|21687.8|21672.8|21697.8|21682.8|21720.3|21705.3|21687.8|21672.8|185
1655995500000|2022-06-23 14:45:00|21695.9|21680.9|21710.9|21695.9|21725.9|21710.9|21695.9|21680.9|151
1655995800000|2022-06-23 14:50:00|21705.9|21690.9|21728.4|21713.4|21728.4|21713.4|21705.9|21690.9|118
1655996100000|2022-06-23 14:55:00|21725.9|21710.9|21740.9|21725.9|21748.4|21733.4|21720.9|21705.9|191
1655996400000|2022-06-23 15:00:00|21743.4|21728.4|21690.9|21675.9|21743.4|21728.4|21690.9|21675.9|161
1655996700000|2022-06-23 15:05:00|21685.9|21670.9|21695.9|21680.9|21695.9|21680.9|21678.4|21663.4|99
1655997000000|2022-06-23 15:10:00|21698.4|21683.4|21720.9|21705.9|21730.9|21715.9|21690.9|21675.9|152
1655997300000|2022-06-23 15:15:00|21715.9|21700.9|21720.9|21705.9|21725.9|21710.9|21710.9|21695.9|135
1655997600000|2022-06-23 15:20:00|21723.4|21708.4|21690.9|21675.9|21730.9|21715.9|21680.9|21665.9|141
1655997900000|2022-06-23 15:25:00|21688.4|21673.4|21690.9|21675.9|21710.9|21695.9|21680.9|21665.9|244
1655998200000|2022-06-23 15:30:00|21695.9|21680.9|21633.4|21618.4|21700.9|21685.9|21630.9|21615.9|570
1655998500000|2022-06-23 15:35:00|21635.9|21620.9|21625.9|21610.9|21635.9|21620.9|21603.4|21588.4|324
1655998800000|2022-06-23 15:40:00|21623.4|21608.4|21628.4|21613.4|21635.9|21620.9|21610.9|21595.9|58
1655999100000|2022-06-23 15:45:00|21625.9|21610.9|21640.9|21625.9|21645.9|21630.9|21625.9|21610.9|113
1655999400000|2022-06-23 15:50:00|21643.4|21623.4|21633.4|21613.4|21658.4|21633.4|21633.4|21613.4|100
1655999700000|2022-06-23 15:55:00|21628.4|21608.4|21613.4|21593.4|21633.4|21613.4|21603.4|21578.4|54
1656000000000|2022-06-23 16:00:00|21618.4|21588.4|21553.4|21533.4|21618.4|21598.4|21553.4|21533.4|46
1656000300000|2022-06-23 16:05:00|21548.4|21528.4|21573.4|21553.4|21578.4|21558.4|21548.4|21523.4|98
1656000600000|2022-06-23 16:10:00|21578.4|21548.4|21573.4|21553.4|21583.4|21558.4|21563.4|21538.4|19
1656000900000|2022-06-23 16:15:00|21568.4|21548.4|21593.4|21568.4|21603.4|21578.4|21563.4|21543.4|17
1656001200000|2022-06-23 16:20:00|21588.4|21573.4|21598.4|21578.4|21608.4|21588.4|21588.4|21563.4|39
1656001500000|2022-06-23 16:25:00|21593.4|21573.4|21583.4|21563.4|21603.4|21578.4|21578.4|21558.4|37
1656001800000|2022-06-23 16:30:00|21578.4|21558.4|21558.4|21533.4|21588.4|21568.4|21553.4|21533.4|32
1656002100000|2022-06-23 16:35:00|21563.4|21538.4|21548.4|21528.4|21568.4|21548.4|21543.4|21518.4|51
1656002400000|2022-06-23 16:40:00|21543.4|21523.4|21548.4|21523.4|21563.4|21543.4|21543.4|21518.4|22
1656002700000|2022-06-23 16:45:00|21543.4|21528.4|21543.4|21518.4|21553.4|21528.4|21523.4|21503.4|33
1656003000000|2022-06-23 16:50:00|21538.4|21513.4|21533.4|21513.4|21543.4|21523.4|21513.4|21493.4|44
1656003300000|2022-06-23 16:55:00|21528.4|21508.4|21528.4|21508.4|21548.4|21523.4|21523.4|21503.4|16
1656003600000|2022-06-23 17:00:00|21523.4|21503.4|21508.4|21483.4|21528.4|21508.4|21498.4|21473.4|38
1656003900000|2022-06-23 17:05:00|21503.4|21488.4|21523.4|21498.4|21538.4|21513.4|21503.4|21483.4|30
1656004200000|2022-06-23 17:10:00|21518.4|21503.4|21543.4|21523.4|21553.4|21533.4|21518.4|21498.4|48
1656004500000|2022-06-23 17:15:00|21548.4|21528.4|21553.4|21533.4|21558.4|21538.4|21538.4|21518.4|9
1656004800000|2022-06-23 17:20:00|21558.4|21538.4|21558.4|21533.4|21578.4|21553.4|21538.4|21513.4|13
1656005100000|2022-06-23 17:25:00|21553.4|21528.4|21533.4|21513.4|21568.4|21548.4|21533.4|21513.4|22
1656005400000|2022-06-23 17:30:00|21538.4|21518.4|21548.4|21528.4|21553.4|21533.4|21533.4|21508.4|13
1656005700000|2022-06-23 17:35:00|21553.4|21523.4|21523.4|21503.4|21553.4|21533.4|21518.4|21493.4|22
1656006000000|2022-06-23 17:40:00|21528.4|21498.4|21523.4|21498.4|21528.4|21508.4|21503.4|21483.4|24
1656006300000|2022-06-23 17:45:00|21518.4|21503.4|21538.4|21518.4|21543.4|21518.4|21513.4|21493.4|7
1656006600000|2022-06-23 17:50:00|21543.4|21523.4|21558.4|21538.4|21573.4|21548.4|21538.4|21518.4|21
1656006900000|2022-06-23 17:55:00|21563.4|21543.4|21568.4|21548.4|21573.4|21548.4|21558.4|21538.4|21
1656007200000|2022-06-23 18:00:00|21573.4|21543.4|21558.4|21538.4|21578.4|21558.4|21553.4|21528.4|20
1656007500000|2022-06-23 18:05:00|21563.4|21533.4|21563.4|21538.4|21568.4|21543.4|21553.4|21528.4|6
1656007800000|2022-06-23 18:10:00|21558.4|21543.4|21558.4|21538.4|21568.4|21548.4|21543.4|21523.4|6
1656008100000|2022-06-23 18:15:00|21553.4|21533.4|21563.4|21543.4|21568.4|21543.4|21553.4|21528.4|27
1656008400000|2022-06-23 18:20:00|21558.4|21538.4|21588.4|21563.4|21593.4|21568.4|21558.4|21533.4|64
1656008700000|2022-06-23 18:25:00|21583.4|21568.4|21595.9|21580.9|21598.4|21580.9|21573.4|21553.4|10
1656009000000|2022-06-23 18:30:00|21593.4|21578.4|21625.9|21610.9|21630.9|21615.9|21590.9|21575.9|21
1656009300000|2022-06-23 18:35:00|21628.4|21613.4|21625.9|21610.9|21635.9|21620.9|21610.9|21595.9|32
1656009600000|2022-06-23 18:40:00|21628.4|21613.4|21618.4|21603.4|21628.4|21613.4|21613.4|21598.4|2
1656009900000|2022-06-23 18:45:00|21620.9|21605.9|21605.9|21590.9|21620.9|21605.9|21603.4|21588.4|17
1656010200000|2022-06-23 18:50:00|21603.4|21588.4|21600.9|21585.9|21605.9|21590.9|21593.4|21578.4|15
1656010500000|2022-06-23 18:55:00|21598.4|21583.4|21608.4|21593.4|21608.4|21593.4|21590.9|21575.9|8
1656010800000|2022-06-23 19:00:00|21605.9|21590.9|21615.9|21600.9|21620.9|21605.9|21595.9|21580.9|21
1656011100000|2022-06-23 19:05:00|21618.4|21603.4|21625.9|21610.9|21630.9|21615.9|21615.9|21600.9|28
1656011400000|2022-06-23 19:10:00|21623.4|21608.4|21635.9|21620.9|21635.9|21620.9|21615.9|21600.9|11
1656011700000|2022-06-23 19:15:00|21630.9|21615.9|21628.4|21613.4|21635.9|21620.9|21613.4|21598.4|19
1656012000000|2022-06-23 19:20:00|21625.9|21610.9|21628.4|21613.4|21635.9|21620.9|21623.4|21608.4|22
1656012300000|2022-06-23 19:25:00|21625.9|21610.9|21653.4|21638.4|21663.4|21648.4|21625.9|21610.9|12
1656012600000|2022-06-23 19:30:00|21655.9|21640.9|21698.4|21683.4|21703.4|21688.4|21653.4|21638.4|44
1656012900000|2022-06-23 19:35:00|21700.9|21685.9|21680.9|21665.9|21700.9|21685.9|21675.9|21660.9|29
1656013200000|2022-06-23 19:40:00|21683.4|21668.4|21688.4|21673.4|21695.9|21680.9|21678.4|21663.4|7
1656013500000|2022-06-23 19:45:00|21690.9|21675.9|21708.4|21693.4|21708.4|21693.4|21690.9|21675.9|28
1656013800000|2022-06-23 19:50:00|21710.9|21695.9|21698.4|21683.4|21710.9|21695.9|21695.9|21680.9|24
1656014100000|2022-06-23 19:55:00|21700.9|21685.9|21710.9|21695.9|21710.9|21695.9|21693.4|21678.4|13
1656014400000|2022-06-23 20:00:00|21717.1|21677.1|21655.8|21615.8|21717.1|21677.1|21655.8|21615.8|0
1656014700000|2022-06-23 20:05:00|21655.9|21615.9|21660.2|21620.2|21662.7|21622.7|21654.6|21614.6|0
1656015000000|2022-06-23 20:10:00|21659|21619|21655.8|21615.8|21662.7|21622.7|21655.8|21615.8|0
1656015300000|2022-06-23 20:15:00|21655.9|21615.9|21661.2|21621.2|21662.5|21622.5|21655.8|21615.8|0
1656015600000|2022-06-23 20:20:00|21662.5|21622.5|21676.9|21636.9|21677.6|21637.6|21662.5|21622.5|0
1656015900000|2022-06-23 20:25:00|21676.3|21636.3|21677.6|21637.6|21678.8|21638.8|21668.8|21628.8|0
1656016200000|2022-06-23 20:30:00|21678.8|21638.8|21677.6|21637.6|21680.1|21640.1|21677.6|21637.6|0
1656016500000|2022-06-23 20:35:00|21678.2|21638.2|21677.6|21637.6|21678.8|21638.8|21677.6|21637.6|0
1656016800000|2022-06-23 20:40:00|21677.4|21637.4|21645.5|21605.5|21677.4|21637.4|21645.5|21605.5|0
1656017100000|2022-06-23 20:45:00|21646.7|21606.7|21641.7|21601.7|21646.7|21606.7|21639.2|21599.2|0
1656017400000|2022-06-23 20:50:00|21640.4|21600.4|21619.7|21579.7|21641.7|21601.7|21618.5|21578.5|0
1656017700000|2022-06-23 20:55:00|21618.5|21578.5|21631|21591|21631.7|21591.7|21618.5|21578.5|0
1656018000000|2022-06-23 21:00:00|21631.1|21591.1|21633.5|21593.5|21633.5|21593.5|21627.3|21587.3|0
1656018300000|2022-06-23 21:05:00|21634.7|21594.7|21637.9|21597.9|21637.9|21597.9|21634.7|21594.7|0
1656018600000|2022-06-23 21:10:00|21638.5|21598.5|21637.9|21597.9|21638.5|21598.5|21636.6|21596.6|0
1656018900000|2022-06-23 21:15:00|21637.8|21597.8|21634.7|21594.7|21637.8|21597.8|21634.7|21594.7|0
1656019200000|2022-06-23 21:20:00|21635.3|21595.3|21630.3|21590.3|21635.3|21595.3|21629.7|21589.7|0
1656019500000|2022-06-23 21:25:00|21630.4|21590.4|21630.9|21590.9|21634.7|21594.7|21630.3|21590.3|0
1656019800000|2022-06-23 21:30:00|21631|21591|21631|21591|21631|21591|21630.9|21590.9|0
1656020100000|2022-06-23 21:35:00|21630.9|21590.9|21630.9|21590.9|21630.9|21590.9|21630.9|21590.9|0
1656020400000|2022-06-23 21:40:00|21631|21591|21634.7|21594.7|21634.7|21594.7|21631|21591|0
1656020700000|2022-06-23 21:45:00|21634.1|21594.1|21639.8|21599.8|21641|21601|21633.5|21593.5|0
1656021000000|2022-06-23 21:50:00|21640.4|21600.4|21639.1|21599.1|21641|21601|21639.1|21599.1|0
1656021300000|2022-06-23 21:55:00|21639.2|21599.2|21642.3|21602.3|21642.9|21602.9|21639.2|21599.2|0
1656021600000|2022-06-23 22:00:00|21642.1|21602.1|21649.2|21609.2|21650.5|21610.5|21636|21596|0
1656021900000|2022-06-23 22:05:00|21649.8|21609.8|21667.4|21627.4|21681.3|21641.3|21649.8|21609.8|0
1656022200000|2022-06-23 22:10:00|21667.2|21627.2|21669.3|21629.3|21669.9|21629.9|21653.6|21613.6|0
1656022500000|2022-06-23 22:15:00|21669.9|21629.9|21666.1|21626.1|21676.2|21636.2|21666.1|21626.1|0
1656022800000|2022-06-23 22:20:00|21666.2|21626.2|21669.9|21629.9|21671.2|21631.2|21662.4|21622.4|0
1656023100000|2022-06-23 22:25:00|21670.6|21630.6|21656.1|21616.1|21676.2|21636.2|21656.1|21616.1|0
1656023400000|2022-06-23 22:30:00|21656.7|21616.7|21661.1|21621.1|21664.9|21624.9|21656.7|21616.7|0
1656023700000|2022-06-23 22:35:00|21660.5|21620.5|21668.7|21628.7|21668.7|21628.7|21656.1|21616.1|0
1656024000000|2022-06-23 22:40:00|21669.9|21629.9|21672.4|21632.4|21674.3|21634.3|21668.7|21628.7|0
1656024300000|2022-06-23 22:45:00|21672.5|21632.5|21686.3|21646.3|21691.3|21651.3|21672.5|21632.5|0
1656024600000|2022-06-23 22:50:00|21685.6|21645.6|21688.8|21648.8|21691.9|21651.9|21685.6|21645.6|0
1656024900000|2022-06-23 22:55:00|21688.1|21648.1|21685|21645|21688.8|21648.8|21678.7|21638.7|0
1656025200000|2022-06-23 23:00:00|21684.4|21644.4|21686.9|21646.9|21695.7|21655.7|21681.2|21641.2|0
1656025500000|2022-06-23 23:05:00|21687|21647|21689.4|21649.4|21689.4|21649.4|21680.6|21640.6|0
1656025800000|2022-06-23 23:10:00|21690|21650|21691.9|21651.9|21695.1|21655.1|21689.4|21649.4|0
1656026100000|2022-06-23 23:15:00|21691.3|21651.3|21683.1|21643.1|21691.9|21651.9|21681.9|21641.9|0
1656026400000|2022-06-23 23:20:00|21683.2|21643.2|21685.6|21645.6|21686.9|21646.9|21683.1|21643.1|0
1656026700000|2022-06-23 23:25:00|21685|21645|21693.2|21653.2|21693.2|21653.2|21681.2|21641.2|0
1656027000000|2022-06-23 23:30:00|21693.1|21653.1|21690.7|21650.7|21698.3|21658.3|21681.3|21641.3|0
1656027300000|2022-06-23 23:35:00|21690.1|21650.1|21690.7|21650.7|21695.8|21655.8|21690.1|21650.1|0
1656027600000|2022-06-23 23:40:00|21691.4|21651.4|21690.1|21650.1|21695.8|21655.8|21688.2|21648.2|0
1656027900000|2022-06-23 23:45:00|21689.5|21649.5|21684.4|21644.4|21692|21652|21683.2|21643.2|0
1656028200000|2022-06-23 23:50:00|21684.5|21644.5|21676.3|21636.3|21688.2|21648.2|21676.3|21636.3|0
1656028500000|2022-06-23 23:55:00|21676.9|21636.9|21659.9|21619.9|21676.9|21636.9|21654.9|21614.9|0
1656028800000|2022-06-24 00:00:00|21661.1|21621.1|21670|21630|21673.7|21633.7|21644.2|21604.2|0
1656029100000|2022-06-24 00:05:00|21669.9|21629.9|21683.2|21643.2|21685.7|21645.7|21666.2|21626.2|0
1656029400000|2022-06-24 00:10:00|21685.1|21645.1|21677.3|21637.3|21689.5|21649.5|21666.8|21626.8|0
1656029700000|2022-06-24 00:15:00|21677.9|21637.9|21714.4|21674.4|21714.4|21674.4|21649.4|21609.4|0
1656030000000|2022-06-24 00:20:00|21714.5|21674.5|21720.8|21680.8|21739.4|21699.4|21714.4|21674.4|0
1656030300000|2022-06-24 00:25:00|21720.7|21680.7|21708.1|21668.1|21726.9|21686.9|21705|21665|0
1656030600000|2022-06-24 00:30:00|21708|21668|21708|21668|21714.3|21674.3|21695.5|21655.5|0
1656030900000|2022-06-24 00:35:00|21707.9|21667.9|21714.2|21674.2|21720.5|21680.5|21701.7|21661.7|0
1656031200000|2022-06-24 00:40:00|21714.3|21674.3|21738.9|21698.9|21739|21699|21714.3|21674.3|0
1656031500000|2022-06-24 00:45:00|21739|21699|21751.4|21711.4|21769.9|21729.9|21738.9|21698.9|0
1656031800000|2022-06-24 00:50:00|21754.5|21714.5|21751.3|21711.3|21757.6|21717.6|21745|21705|0
1656032100000|2022-06-24 00:55:00|21751.2|21711.2|21763.7|21723.7|21763.8|21723.8|21751.2|21711.2|0
1656032400000|2022-06-24 01:00:00|21757.6|21717.6|21769.8|21729.8|21769.8|21729.8|21751.2|21711.2|0
1656032700000|2022-06-24 01:05:00|21769.7|21729.7|21745|21705|21769.8|21729.8|21745|21705|0
1656033000000|2022-06-24 01:10:00|21745.1|21705.1|21770.1|21730.1|21770.1|21730.1|21745.1|21705.1|0
1656033300000|2022-06-24 01:15:00|21776.2|21736.2|21757.6|21717.6|21782.6|21742.6|21757.5|21717.5|0
1656033600000|2022-06-24 01:20:00|21757.7|21717.7|21789.1|21749.1|21789.2|21749.2|21757.7|21717.7|0
1656033900000|2022-06-24 01:25:00|21789.2|21749.2|21776.6|21736.6|21789.2|21749.2|21776.5|21736.5|0
1656034200000|2022-06-24 01:30:00|21776.5|21736.5|21788.8|21748.8|21788.8|21748.8|21770.2|21730.2|0
1656034500000|2022-06-24 01:35:00|21788.9|21748.9|21794.9|21754.9|21807.6|21767.6|21788.6|21748.6|0
1656034800000|2022-06-24 01:40:00|21795|21755|21807.7|21767.7|21813.9|21773.9|21794.8|21754.8|0
1656035100000|2022-06-24 01:45:00|21807.8|21767.8|21820.7|21780.7|21839.3|21799.3|21807.8|21767.8|0
1656035400000|2022-06-24 01:50:00|21820.8|21780.8|21802.1|21762.1|21827.1|21787.1|21802.1|21762.1|0
1656035700000|2022-06-24 01:55:00|21802.2|21762.2|21816.3|21776.3|21822.4|21782.4|21795.9|21755.9|0
1656036000000|2022-06-24 02:00:00|21816.2|21776.2|21816|21776|21828.5|21788.5|21815.9|21775.9|0
1656036300000|2022-06-24 02:05:00|21815.9|21775.9|21834.6|21794.6|21834.6|21794.6|21809.8|21769.8|0
1656036600000|2022-06-24 02:10:00|21834.7|21794.7|21859.8|21819.8|21865.9|21825.9|21834.7|21794.7|0
1656036900000|2022-06-24 02:15:00|21859.9|21819.9|21853.8|21813.8|21872.1|21832.1|21853.5|21813.5|0
1656037200000|2022-06-24 02:20:00|21853.9|21813.9|21835.1|21795.1|21863|21823|21835.1|21795.1|0
1656037500000|2022-06-24 02:25:00|21835|21795|21847.6|21807.6|21850.7|21810.7|21835|21795|0
1656037800000|2022-06-24 02:30:00|21847.5|21807.5|21847.7|21807.7|21853.9|21813.9|21841.4|21801.4|0
1656038100000|2022-06-24 02:35:00|21847.8|21807.8|21853.9|21813.9|21854|21814|21847.7|21807.7|0
1656038400000|2022-06-24 02:40:00|21854|21814|21831.6|21791.6|21860|21820|21831.6|21791.6|0
1656038700000|2022-06-24 02:45:00|21831.7|21791.7|21846|21806|21852.2|21812.2|21827.3|21787.3|0
1656039000000|2022-06-24 02:50:00|21846.1|21806.1|21852.3|21812.3|21858.4|21818.4|21846|21806|0
1656039300000|2022-06-24 02:55:00|21849.2|21809.2|21846.1|21806.1|21852.3|21812.3|21840|21800|0
1656039600000|2022-06-24 03:00:00|21846|21806|21834|21794|21846.4|21806.4|21833.9|21793.9|0
1656039900000|2022-06-24 03:05:00|21834.1|21794.1|21821.6|21781.6|21834.2|21794.2|21821.6|21781.6|0
1656040200000|2022-06-24 03:10:00|21821.7|21781.7|21803.1|21763.1|21821.7|21781.7|21803|21763|0
1656040500000|2022-06-24 03:15:00|21803|21763|21803|21763|21809.4|21769.4|21796.9|21756.9|0
1656040800000|2022-06-24 03:20:00|21803.1|21763.1|21803|21763|21803.1|21763.1|21790.6|21750.6|0
1656041100000|2022-06-24 03:25:00|21802.9|21762.9|21790.7|21750.7|21802.9|21762.9|21778.3|21738.3|0
1656041400000|2022-06-24 03:30:00|21790.8|21750.8|21784.6|21744.6|21797|21757|21778.5|21738.5|0
1656041700000|2022-06-24 03:35:00|21784.7|21744.7|21803.1|21763.1|21803.1|21763.1|21784.6|21744.6|0
1656042000000|2022-06-24 03:40:00|21803|21763|21803|21763|21809.3|21769.3|21796.8|21756.8|0
1656042300000|2022-06-24 03:45:00|21802.9|21762.9|21796.7|21756.7|21803|21763|21796.7|21756.7|0
1656042600000|2022-06-24 03:50:00|21796.8|21756.8|21803|21763|21809.2|21769.2|21796.7|21756.7|0
1656042900000|2022-06-24 03:55:00|21802.9|21762.9|21796.8|21756.8|21803|21763|21796.7|21756.7|0
1656043200000|2022-06-24 04:00:00|21796.7|21756.7|21815.6|21775.6|21818.7|21778.7|21796.7|21756.7|0
1656043500000|2022-06-24 04:05:00|21815.7|21775.7|21815.7|21775.7|21821.8|21781.8|21809.5|21769.5|0
1656043800000|2022-06-24 04:10:00|21812.6|21772.6|21815.8|21775.8|21822.1|21782.1|21809.5|21769.5|0
1656044100000|2022-06-24 04:15:00|21815.9|21775.9|21847.2|21807.2|21859.5|21819.5|21815.9|21775.9|0
1656044400000|2022-06-24 04:20:00|21847.1|21807.1|21866.1|21826.1|21878.5|21838.5|21847.1|21807.1|0
1656044700000|2022-06-24 04:25:00|21872.2|21832.2|21847.5|21807.5|21872.2|21832.2|21847.5|21807.5|0
1656045000000|2022-06-24 04:30:00|21850.5|21810.5|21854.4|21814.4|21860.4|21820.4|21848|21808|0
1656045300000|2022-06-24 04:35:00|21860.5|21820.5|21841.9|21801.9|21860.5|21820.5|21841.9|21801.9|0
1656045600000|2022-06-24 04:40:00|21841.8|21801.8|21841.9|21801.9|21842|21802|21838.7|21798.7|0
1656045900000|2022-06-24 04:45:00|21842|21802|21838.8|21798.8|21842|21802|21835.7|21795.7|0
1656046200000|2022-06-24 04:50:00|21835.7|21795.7|21847.1|21807.1|21847.1|21807.1|21834.7|21794.7|0
1656046500000|2022-06-24 04:55:00|21847|21807|21847|21807|21859.6|21819.6|21847|21807|0
1656046800000|2022-06-24 05:00:00|21847.1|21807.1|21858.1|21818.1|21864.4|21824.4|21834.5|21794.5|0
1656047100000|2022-06-24 05:05:00|21858.2|21818.2|21861.9|21821.9|21883.1|21843.1|21858.2|21818.2|0
1656047400000|2022-06-24 05:10:00|21861.8|21821.8|21855.9|21815.9|21868.3|21828.3|21855.6|21815.6|0
1656047700000|2022-06-24 05:15:00|21856|21816|21856|21816|21862.2|21822.2|21855.8|21815.8|0
1656048000000|2022-06-24 05:20:00|21855.9|21815.9|21855.9|21815.9|21868.5|21828.5|21849.7|21809.7|0
1656048300000|2022-06-24 05:25:00|21855.8|21815.8|21868.7|21828.7|21868.8|21828.8|21849.5|21809.5|0
1656048600000|2022-06-24 05:30:00|21868.6|21828.6|21862.2|21822.2|21868.7|21828.7|21856|21816|0
1656048900000|2022-06-24 05:35:00|21856.2|21816.2|21890.2|21850.2|21890.2|21850.2|21856.1|21816.1|0
1656049200000|2022-06-24 05:40:00|21887.1|21847.1|21881.4|21841.4|21887.5|21847.5|21881.2|21841.2|0
1656049500000|2022-06-24 05:45:00|21881.3|21841.3|21868.8|21828.8|21881.3|21841.3|21868.8|21828.8|0
1656049800000|2022-06-24 05:50:00|21868.7|21828.7|21856.5|21816.5|21868.8|21828.8|21850.1|21810.1|0
1656050100000|2022-06-24 05:55:00|21856.6|21816.6|21856.1|21816.1|21856.6|21816.6|21843.7|21803.7|0
1656050400000|2022-06-24 06:00:00|21850|21810|21830.9|21815.9|21853.4|21838.4|21820.9|21785|44
1656050700000|2022-06-24 06:05:00|21828.4|21813.4|21805.9|21790.9|21840.9|21825.9|21805.9|21790.9|59
1656051000000|2022-06-24 06:10:00|21808.4|21793.4|21840.9|21825.9|21845.9|21830.9|21808.4|21793.4|43
1656051300000|2022-06-24 06:15:00|21838.4|21823.4|21823.4|21808.4|21843.4|21828.4|21813.4|21798.4|12
1656051600000|2022-06-24 06:20:00|21820.9|21805.9|21818.4|21803.4|21830.9|21815.9|21800.9|21785.9|41
1656051900000|2022-06-24 06:25:00|21815.9|21800.9|21793.4|21778.4|21815.9|21800.9|21785.9|21770.9|30
1656052200000|2022-06-24 06:30:00|21790.9|21775.9|21785.9|21770.9|21803.4|21788.4|21780.9|21765.9|16
1656052500000|2022-06-24 06:35:00|21788.4|21773.4|21790.9|21775.9|21790.9|21775.9|21758.4|21743.4|55
1656052800000|2022-06-24 06:40:00|21793.4|21778.4|21783.4|21768.4|21808.4|21793.4|21780.9|21765.9|16
1656053100000|2022-06-24 06:45:00|21780.9|21765.9|21780.9|21765.9|21783.4|21768.4|21765.9|21750.9|35
1656053400000|2022-06-24 06:50:00|21778.4|21763.4|21750.9|21735.9|21780.9|21765.9|21748.4|21733.4|36
1656053700000|2022-06-24 06:55:00|21748.4|21733.4|21705.9|21690.9|21748.4|21733.4|21700.9|21685.9|187
1656054000000|2022-06-24 07:00:00|21720.9|21705.9|21725.9|21710.9|21735.9|21720.9|21690.9|21675.9|622
1656054300000|2022-06-24 07:05:00|21730.9|21715.9|21770.9|21755.9|21783.4|21768.4|21715.9|21700.9|284
1656054600000|2022-06-24 07:10:00|21775.9|21760.9|21698.4|21683.4|21780.9|21765.9|21693.4|21678.4|293
1656054900000|2022-06-24 07:15:00|21695.9|21680.9|21640.9|21625.9|21700.9|21685.9|21630.9|21615.9|301
1656055200000|2022-06-24 07:20:00|21638.4|21623.4|21618.4|21603.4|21650.9|21635.9|21613.4|21598.4|197
1656055500000|2022-06-24 07:25:00|21620.9|21605.9|21620.9|21605.9|21630.9|21615.9|21605.9|21590.9|176
1656055800000|2022-06-24 07:30:00|21623.4|21608.4|21655.9|21640.9|21660.9|21645.9|21603.4|21588.4|271
1656056100000|2022-06-24 07:35:00|21658.4|21643.4|21640.9|21625.9|21660.9|21645.9|21635.9|21620.9|110
1656056400000|2022-06-24 07:40:00|21637.5|21622.5|21642.5|21627.5|21672.5|21657.5|21627.5|21612.5|152
1656056700000|2022-06-24 07:45:00|21640|21625|21662.5|21647.5|21662.5|21647.5|21627.5|21612.5|166
1656057000000|2022-06-24 07:50:00|21660|21645|21690|21675|21695|21680|21657.5|21642.5|118
1656057300000|2022-06-24 07:55:00|21692.5|21677.5|21670|21655|21692.5|21677.5|21662.5|21647.5|81
1656057600000|2022-06-24 08:00:00|21672.5|21657.5|21660|21645|21712.5|21697.5|21652.5|21637.5|280
1656057900000|2022-06-24 08:05:00|21657.5|21642.5|21672.5|21657.5|21690|21675|21657.5|21642.5|152
1656058200000|2022-06-24 08:10:00|21675|21660|21655|21640|21687.5|21672.5|21652.5|21637.5|67
1656058500000|2022-06-24 08:15:00|21657.5|21642.5|21707.5|21692.5|21717.5|21702.5|21655|21640|75
1656058800000|2022-06-24 08:20:00|21710|21695|21690|21675|21712.5|21697.5|21667.5|21652.5|71
1656059100000|2022-06-24 08:25:00|21687.5|21672.5|21717.5|21702.5|21720|21705|21680|21665|53
1656059400000|2022-06-24 08:30:00|21712.5|21697.5|21747.5|21732.5|21755|21740|21707.5|21692.5|191
1656059700000|2022-06-24 08:35:00|21745|21730|21752.5|21737.5|21757.5|21742.5|21737.5|21722.5|81
1656060000000|2022-06-24 08:40:00|21757.5|21742.5|21755|21740|21762.5|21747.5|21747.5|21732.5|48
1656060300000|2022-06-24 08:45:00|21757.5|21742.5|21750|21735|21770|21755|21747.5|21732.5|188
1656060600000|2022-06-24 08:50:00|21747.5|21732.5|21747.5|21732.5|21760|21745|21722.5|21707.5|56
1656060900000|2022-06-24 08:55:00|21750|21735|21757.5|21742.5|21767.5|21752.5|21747.5|21732.5|117
1656061200000|2022-06-24 09:00:00|21760|21745|21767.5|21752.5|21767.5|21752.5|21747.5|21732.5|95
1656061500000|2022-06-24 09:05:00|21765|21750|21772.5|21757.5|21782.5|21767.5|21752.5|21737.5|124
1656061800000|2022-06-24 09:10:00|21775|21760|21797.5|21782.5|21802.5|21787.5|21772.5|21757.5|72
1656062100000|2022-06-24 09:15:00|21800|21785|21802.5|21787.5|21805|21790|21792.5|21777.5|65
1656062400000|2022-06-24 09:20:00|21805|21790|21805|21790|21817.5|21802.5|21800|21785|85
1656062700000|2022-06-24 09:25:00|21807.5|21792.5|21772.5|21757.5|21807.5|21792.5|21762.5|21747.5|54
1656063000000|2022-06-24 09:30:00|21775|21760|21775|21760|21790|21775|21767.5|21752.5|90
1656063300000|2022-06-24 09:35:00|21777.5|21762.5|21757.5|21742.5|21782.5|21767.5|21757.5|21742.5|59
1656063600000|2022-06-24 09:40:00|21755|21740|21755|21740|21757.5|21742.5|21742.5|21727.5|78
1656063900000|2022-06-24 09:45:00|21752.5|21737.5|21782.5|21767.5|21782.5|21767.5|21752.5|21737.5|144
1656064200000|2022-06-24 09:50:00|21780|21765|21775|21760|21782.5|21767.5|21762.5|21747.5|90
1656064500000|2022-06-24 09:55:00|21777.5|21762.5|21780|21765|21782.5|21767.5|21762.5|21747.5|95
1656064800000|2022-06-24 10:00:00|21777.5|21762.5|21777.5|21762.5|21797.5|21782.5|21775|21760|102
1656065100000|2022-06-24 10:05:00|21775|21760|21797.5|21782.5|21797.5|21782.5|21762.5|21747.5|54
1656065400000|2022-06-24 10:10:00|21795|21780|21815|21800|21817.5|21802.5|21787.5|21772.5|59
1656065700000|2022-06-24 10:15:00|21817.5|21802.5|21822.5|21807.5|21827.5|21812.5|21802.5|21787.5|119
1656066000000|2022-06-24 10:20:00|21817.5|21802.5|21792.5|21777.5|21825|21810|21792.5|21777.5|63
1656066300000|2022-06-24 10:25:00|21790|21775|21802.5|21787.5|21807.5|21792.5|21790|21775|21
1656066600000|2022-06-24 10:30:00|21800|21785|21817.5|21802.5|21817.5|21802.5|21797.5|21782.5|43
1656066900000|2022-06-24 10:35:00|21815|21800|21797.5|21782.5|21815|21800|21795|21780|41
1656067200000|2022-06-24 10:40:00|21802.5|21787.5|21805|21790|21807.5|21792.5|21782.5|21767.5|38
1656067500000|2022-06-24 10:45:00|21802.5|21787.5|21812.5|21797.5|21822.5|21807.5|21802.5|21787.5|25
1656067800000|2022-06-24 10:50:00|21815|21800|21822.5|21807.5|21827.5|21812.5|21807.5|21792.5|62
1656068100000|2022-06-24 10:55:00|21827.5|21812.5|21857.5|21842.5|21857.5|21842.5|21827.5|21812.5|92
1656068400000|2022-06-24 11:00:00|21852.5|21837.5|21875|21860|21882.5|21867.5|21852.5|21837.5|227
1656068700000|2022-06-24 11:05:00|21877.5|21862.5|21872.5|21857.5|21877.5|21862.5|21855|21840|204
1656069000000|2022-06-24 11:10:00|21867.5|21852.5|21877.5|21862.5|21887.5|21872.5|21862.5|21847.5|55
1656069300000|2022-06-24 11:15:00|21872.5|21857.5|21887.5|21872.5|21887.5|21872.5|21872.5|21857.5|53
1656069600000|2022-06-24 11:20:00|21885|21870|21877.5|21862.5|21892.5|21877.5|21872.5|21857.5|132
1656069900000|2022-06-24 11:25:00|21872.5|21857.5|21892.5|21877.5|21892.5|21877.5|21872.5|21857.5|58
1656070200000|2022-06-24 11:30:00|21887.5|21872.5|21892.5|21877.5|21897.5|21882.5|21882.5|21867.5|61
1656070500000|2022-06-24 11:35:00|21895|21880|21887.5|21872.5|21900|21885|21885|21870|77
1656070800000|2022-06-24 11:40:00|21886.6|21871.6|21871.6|21856.6|21896.6|21881.6|21866.6|21851.6|68
1656071100000|2022-06-24 11:45:00|21869.1|21854.1|21851.6|21836.6|21871.6|21856.6|21844.1|21829.1|67
1656071400000|2022-06-24 11:50:00|21856.6|21841.6|21851.6|21836.6|21861.6|21846.6|21844.1|21829.1|134
1656071700000|2022-06-24 11:55:00|21849.1|21834.1|21861.6|21846.6|21866.6|21851.6|21846.6|21831.6|77
1656072000000|2022-06-24 12:00:00|21864.1|21849.1|21881.6|21866.6|21886.6|21871.6|21854.1|21839.1|143
1656072300000|2022-06-24 12:05:00|21884.1|21869.1|21906.6|21891.6|21906.6|21891.6|21876.6|21861.6|125
1656072600000|2022-06-24 12:10:00|21901.6|21886.6|21904.1|21889.1|21921.6|21906.6|21896.6|21881.6|154
1656072900000|2022-06-24 12:15:00|21906.6|21891.6|21886.6|21871.6|21906.6|21891.6|21886.6|21871.6|103
1656073200000|2022-06-24 12:20:00|21884.1|21869.1|21856.6|21841.6|21886.6|21871.6|21854.1|21839.1|129
1656073500000|2022-06-24 12:25:00|21861.6|21846.6|21851.6|21836.6|21861.6|21846.6|21846.6|21831.6|90
1656073800000|2022-06-24 12:30:00|21846.6|21831.6|21846.6|21831.6|21856.6|21841.6|21841.6|21826.6|130
1656074100000|2022-06-24 12:35:00|21841.6|21826.6|21826.6|21811.6|21854.1|21839.1|21826.6|21811.6|87
1656074400000|2022-06-24 12:40:00|21831.6|21816.6|21836.6|21821.6|21846.6|21831.6|21831.6|21816.6|66
1656074700000|2022-06-24 12:45:00|21834.1|21819.1|21806.6|21791.6|21836.6|21821.6|21799.1|21784.1|88
1656075000000|2022-06-24 12:50:00|21804.1|21789.1|21811.6|21796.6|21816.6|21801.6|21801.6|21786.6|83
1656075300000|2022-06-24 12:55:00|21814.1|21799.1|21829.1|21814.1|21831.6|21816.6|21814.1|21799.1|62
1656075600000|2022-06-24 13:00:00|21826.6|21811.6|21851.6|21836.6|21856.6|21841.6|21826.6|21811.6|155
1656075900000|2022-06-24 13:05:00|21849.1|21834.1|21846.6|21831.6|21856.6|21841.6|21841.6|21826.6|85
1656076200000|2022-06-24 13:10:00|21839.1|21824.1|21819.1|21804.1|21841.6|21826.6|21816.6|21801.6|41
1656076500000|2022-06-24 13:15:00|21816.6|21801.6|21826.6|21811.6|21831.6|21816.6|21806.6|21791.6|92
1656076800000|2022-06-24 13:20:00|21829.1|21814.1|21834.1|21819.1|21836.6|21821.6|21826.6|21811.6|37
1656077100000|2022-06-24 13:25:00|21836.6|21821.6|21841.6|21826.6|21841.6|21826.6|21831.6|21816.6|33
1656077400000|2022-06-24 13:30:00|21844.1|21829.1|21889.1|21874.1|21896.6|21881.6|21844.1|21829.1|258
1656077700000|2022-06-24 13:35:00|21891.6|21876.6|21861.6|21846.6|21911.6|21896.6|21861.6|21846.6|194
1656078000000|2022-06-24 13:40:00|21866.6|21851.6|21891.6|21876.6|21891.6|21876.6|21856.6|21841.6|185
1656078300000|2022-06-24 13:45:00|21886.6|21871.6|21956.6|21941.6|21956.6|21941.6|21881.6|21866.6|237
1656078600000|2022-06-24 13:50:00|21961.6|21946.6|21951.6|21936.6|21966.6|21951.6|21951.6|21936.6|218
1656078900000|2022-06-24 13:55:00|21954.1|21939.1|21941.6|21926.6|21961.6|21946.6|21936.6|21921.6|143
1656079200000|2022-06-24 14:00:00|21951.6|21936.6|22056.6|22041.6|22086.6|22071.6|21951.6|21936.6|848
1656079500000|2022-06-24 14:05:00|22061.6|22046.6|22096.6|22081.6|22106.6|22091.6|22051.6|22036.6|335
1656079800000|2022-06-24 14:10:00|22093.2|22078.2|22073.2|22058.2|22103.2|22088.2|22068.2|22053.2|346
1656080100000|2022-06-24 14:15:00|22070.7|22055.7|22108.2|22093.2|22113.2|22098.2|22070.7|22055.7|363
1656080400000|2022-06-24 14:20:00|22113.2|22098.2|22148.2|22133.2|22153.2|22138.2|22103.2|22088.2|513
1656080700000|2022-06-24 14:25:00|22145.7|22130.7|22128.2|22113.2|22148.2|22133.2|22105.7|22090.7|399
1656081000000|2022-06-24 14:30:00|22133.2|22118.2|22128.2|22113.2|22143.2|22128.2|22108.2|22093.2|316
1656081300000|2022-06-24 14:35:00|22130.7|22115.7|22113.2|22098.2|22133.2|22118.2|22103.2|22088.2|241
1656081600000|2022-06-24 14:40:00|22115.7|22100.7|22128.2|22113.2|22128.2|22113.2|22088.2|22073.2|250
1656081900000|2022-06-24 14:45:00|22133.2|22118.2|22143.2|22128.2|22143.2|22128.2|22113.2|22098.2|219
1656082200000|2022-06-24 14:50:00|22148.2|22133.2|22145.7|22130.7|22153.2|22138.2|22138.2|22123.2|156
1656082500000|2022-06-24 14:55:00|22143.2|22128.2|22128.2|22113.2|22148.2|22133.2|22128.2|22113.2|190
1656082800000|2022-06-24 15:00:00|22130.7|22115.7|22163.2|22148.2|22165.7|22150.7|22128.2|22113.2|311
1656083100000|2022-06-24 15:05:00|22168.2|22153.2|22163.2|22148.2|22168.2|22153.2|22143.2|22128.2|278
1656083400000|2022-06-24 15:10:00|22165.7|22150.7|22135.7|22120.7|22168.2|22153.2|22130.7|22115.7|179
1656083700000|2022-06-24 15:15:00|22133.2|22118.2|22128.2|22113.2|22138.2|22123.2|22118.2|22103.2|203
1656084000000|2022-06-24 15:20:00|22130.7|22115.7|22133.2|22118.2|22138.2|22123.2|22118.2|22103.2|256
1656084300000|2022-06-24 15:25:00|22135.7|22120.7|22158.2|22143.2|22163.2|22148.2|22133.2|22118.2|450
1656084600000|2022-06-24 15:30:00|22160.7|22145.7|22123.2|22108.2|22188.2|22173.2|22118.2|22103.2|963
1656084900000|2022-06-24 15:35:00|22120.7|22105.7|22138.2|22123.2|22143.2|22128.2|22103.2|22088.2|500
1656085200000|2022-06-24 15:40:00|22133.2|22118.2|22128.2|22113.2|22143.2|22128.2|22128.2|22113.2|93
1656085500000|2022-06-24 15:45:00|22125.7|22110.7|22115.7|22100.7|22133.2|22118.2|22115.7|22100.7|50
1656085800000|2022-06-24 15:50:00|22120.7|22095.7|22125.7|22105.7|22140.7|22115.7|22115.7|22090.7|38
1656086100000|2022-06-24 15:55:00|22130.7|22110.7|22135.7|22115.7|22140.7|22120.7|22115.7|22095.7|29
1656086400000|2022-06-24 16:00:00|22140.7|22110.7|22150.7|22130.7|22155.7|22135.7|22135.7|22110.7|50
1656086700000|2022-06-24 16:05:00|22145.7|22125.7|22140.7|22120.7|22155.7|22135.7|22140.7|22120.7|39
1656087000000|2022-06-24 16:10:00|22135.7|22115.7|22135.7|22115.7|22140.7|22120.7|22130.7|22110.7|6
1656087300000|2022-06-24 16:15:00|22140.7|22120.7|22140.7|22120.7|22145.7|22125.7|22130.7|22110.7|17
1656087600000|2022-06-24 16:20:00|22145.7|22115.7|22135.7|22110.7|22145.7|22120.7|22120.7|22100.7|15
1656087900000|2022-06-24 16:25:00|22130.7|22115.7|22135.7|22115.7|22140.7|22115.7|22125.7|22105.7|22
1656088200000|2022-06-24 16:30:00|22140.7|22110.7|22130.7|22110.7|22140.7|22120.7|22130.7|22105.7|13
1656088500000|2022-06-24 16:35:00|22125.7|22105.7|22140.7|22120.7|22140.7|22120.7|22125.7|22105.7|6
1656088800000|2022-06-24 16:40:00|22145.7|22125.7|22155.7|22135.7|22160.7|22140.7|22140.7|22120.7|14
1656089100000|2022-06-24 16:45:00|22150.7|22130.7|22150.7|22130.7|22155.7|22135.7|22140.7|22120.7|30
1656089400000|2022-06-24 16:50:00|22155.7|22125.7|22155.7|22135.7|22160.7|22140.7|22145.7|22125.7|9
1656089700000|2022-06-24 16:55:00|22160.7|22140.7|22160.7|22135.7|22160.7|22140.7|22150.7|22130.7|14
1656090000000|2022-06-24 17:00:00|22155.7|22140.7|22165.7|22145.7|22175.7|22150.7|22155.7|22130.7|16
1656090300000|2022-06-24 17:05:00|22170.7|22150.7|22150.7|22130.7|22170.7|22150.7|22145.7|22125.7|43
1656090600000|2022-06-24 17:10:00|22155.7|22135.7|22170.7|22150.7|22170.7|22150.7|22155.7|22135.7|21
1656090900000|2022-06-24 17:15:00|22165.7|22145.7|22160.7|22140.7|22170.7|22150.7|22160.7|22140.7|27
1656091200000|2022-06-24 17:20:00|22155.7|22135.7|22155.7|22135.7|22165.7|22145.7|22155.7|22130.7|7
1656091500000|2022-06-24 17:25:00|22150.7|22130.7|22150.7|22130.7|22155.7|22135.7|22145.7|22125.7|4
1656091800000|2022-06-24 17:30:00|22145.7|22125.7|22160.7|22140.7|22160.7|22140.7|22140.7|22120.7|8
1656092100000|2022-06-24 17:35:00|22155.7|22135.7|22150.7|22125.7|22160.7|22140.7|22145.7|22120.7|15
1656092400000|2022-06-24 17:40:00|22145.7|22130.7|22160.7|22140.7|22165.7|22145.7|22145.7|22130.7|32
1656092700000|2022-06-24 17:45:00|22155.7|22135.7|22160.7|22140.7|22165.7|22140.7|22155.7|22130.7|8
1656093000000|2022-06-24 17:50:00|22165.7|22145.7|22150.7|22130.7|22170.7|22150.7|22150.7|22130.7|15
1656093300000|2022-06-24 17:55:00|22155.7|22125.7|22155.7|22130.7|22160.7|22140.7|22150.7|22125.7|15
1656093600000|2022-06-24 18:00:00|22150.7|22135.7|22155.7|22130.7|22160.7|22140.7|22150.7|22130.7|7
1656093900000|2022-06-24 18:05:00|22150.7|22135.7|22150.7|22130.7|22160.7|22135.7|22145.7|22125.7|9
1656094200000|2022-06-24 18:10:00|22155.7|22135.7|22150.7|22130.7|22165.7|22140.7|22150.7|22130.7|10
1656094500000|2022-06-24 18:15:00|22155.7|22135.7|22150.7|22130.7|22160.7|22140.7|22145.7|22125.7|38
1656094800000|2022-06-24 18:20:00|22145.7|22125.7|22145.7|22125.7|22150.7|22130.7|22145.7|22120.7|21
1656095100000|2022-06-24 18:25:00|22150.7|22130.7|22153.2|22138.2|22160.7|22138.2|22145.7|22125.7|23
1656095400000|2022-06-24 18:30:00|22155.7|22140.7|22160.7|22145.7|22163.2|22148.2|22153.2|22138.2|14
1656095700000|2022-06-24 18:35:00|22163.2|22148.2|22153.2|22138.2|22163.2|22148.2|22153.2|22138.2|9
1656096000000|2022-06-24 18:40:00|22155.7|22140.7|22158.2|22143.2|22163.2|22148.2|22155.7|22140.7|8
1656096300000|2022-06-24 18:45:00|22160.7|22145.7|22170.7|22155.7|22170.7|22155.7|22158.2|22143.2|14
1656096600000|2022-06-24 18:50:00|22168.2|22153.2|22178.2|22163.2|22180.7|22165.7|22165.7|22150.7|31
1656096900000|2022-06-24 18:55:00|22175.7|22160.7|22180.7|22165.7|22183.2|22168.2|22173.2|22158.2|2
1656097200000|2022-06-24 19:00:00|22178.2|22163.2|22183.2|22168.2|22183.2|22168.2|22173.2|22158.2|11
1656097500000|2022-06-24 19:05:00|22180.7|22165.7|22170.7|22155.7|22180.7|22165.7|22170.7|22155.7|7
1656097800000|2022-06-24 19:10:00|22173.2|22158.2|22173.2|22158.2|22173.2|22158.2|22165.7|22150.7|3
1656098100000|2022-06-24 19:15:00|22175.7|22160.7|22175.7|22160.7|22183.2|22168.2|22173.2|22158.2|19
1656098400000|2022-06-24 19:20:00|22173.2|22158.2|22193.2|22178.2|22193.2|22178.2|22173.2|22158.2|11
1656098700000|2022-06-24 19:25:00|22188.2|22173.2|22203.2|22188.2|22203.2|22188.2|22180.7|22165.7|88
1656099000000|2022-06-24 19:30:00|22208.2|22193.2|22193.2|22178.2|22210.7|22195.7|22193.2|22178.2|27
1656099300000|2022-06-24 19:35:00|22190.7|22175.7|22213.2|22198.2|22215.7|22200.7|22188.2|22173.2|46
1656099600000|2022-06-24 19:40:00|22218.2|22203.2|22223.2|22208.2|22228.2|22213.2|22213.2|22198.2|51
1656099900000|2022-06-24 19:45:00|22220.7|22205.7|22203.2|22188.2|22225.7|22210.7|22203.2|22188.2|22
1656100200000|2022-06-24 19:50:00|22205.7|22190.7|22250.7|22235.7|22250.7|22235.7|22205.7|22190.7|35
1656100500000|2022-06-24 19:55:00|22248.2|22233.2|22265.7|22250.7|22273.2|22258.2|22235.7|22220.7|56
1656100800000|2022-06-24 20:00:00|22267.1|22227.1|22243.2|22203.2|22285.3|22245.3|22240.7|22200.7|0
1656101100000|2022-06-24 20:05:00|22243.1|22203.1|22231.9|22191.9|22249.4|22209.4|22228.1|22188.1|0
1656101400000|2022-06-24 20:10:00|22231.8|22191.8|22226.9|22186.9|22236.9|22196.9|22220.6|22180.6|0
1656101700000|2022-06-24 20:15:00|22228.1|22188.1|22223.1|22183.1|22233.1|22193.1|22221.9|22181.9|0
1656102000000|2022-06-24 20:20:00|22223.2|22183.2|22224.4|22184.4|22226.9|22186.9|22218.8|22178.8|0
1656102300000|2022-06-24 20:25:00|22224.3|22184.3|22212.5|22172.5|22229.4|22189.4|22210|22170|0
1656102600000|2022-06-24 20:30:00|22211.9|22171.9|22230.6|22190.6|22231.9|22191.9|22208.7|22168.7|0
1656102900000|2022-06-24 20:35:00|22229.4|22189.4|22228.1|22188.1|22230.6|22190.6|22225.6|22185.6|0
1656103200000|2022-06-24 20:40:00|22228.2|22188.2|22226.2|22186.2|22230.6|22190.6|22220.6|22180.6|0
1656103500000|2022-06-24 20:45:00|22225.6|22185.6|22224.4|22184.4|22226.9|22186.9|22213.7|22173.7|0
1656103800000|2022-06-24 20:50:00|22225|22185|22230.6|22190.6|22231.9|22191.9|22224.4|22184.4|0
1656104100000|2022-06-24 20:55:00|22230.7|22190.7|22256.1|22216.1|22262.3|22222.3|22230.6|22190.6|0
1656104400000|2022-06-24 21:00:00|22256|22216|22256|22216|22256|22216|22256|22216|0
1656280800000|2022-06-26 22:00:00|22276.8|22236.8|22280.5|22240.5|22285|22245|22268|22228|0
1656281100000|2022-06-26 22:05:00|22280.4|22240.4|22271|22231|22298.5|22258.5|22268.5|22228.5|0
1656281400000|2022-06-26 22:10:00|22270.9|22230.9|22254.7|22214.7|22270.9|22230.9|22252.2|22212.2|0
1656281700000|2022-06-26 22:15:00|22254.6|22214.6|22234.5|22194.5|22260.3|22220.3|22232.7|22192.7|0
1656282000000|2022-06-26 22:20:00|22232.7|22192.7|22231.4|22191.4|22240.2|22200.2|22227.7|22187.7|0
1656282300000|2022-06-26 22:25:00|22230.2|22190.2|22223.9|22183.9|22237.1|22197.1|22222.7|22182.7|0
1656282600000|2022-06-26 22:30:00|22224.5|22184.5|22236.4|22196.4|22239.6|22199.6|22221.4|22181.4|0
1656282900000|2022-06-26 22:35:00|22235.8|22195.8|22220.2|22180.2|22239.6|22199.6|22213.3|22173.3|0
1656283200000|2022-06-26 22:40:00|22220.1|22180.1|22220.1|22180.1|22222.7|22182.7|22211.4|22171.4|0
1656283500000|2022-06-26 22:45:00|22218.9|22178.9|22215.8|22175.8|22225.2|22185.2|22211.4|22171.4|0
1656283800000|2022-06-26 22:50:00|22216.4|22176.4|22229.6|22189.6|22230.2|22190.2|22216.4|22176.4|0
1656284100000|2022-06-26 22:55:00|22229.5|22189.5|22231.4|22191.4|22239.6|22199.6|22225.2|22185.2|0
1656284400000|2022-06-26 23:00:00|22231.5|22191.5|22242.1|22202.1|22245.8|22205.8|22231.5|22191.5|0
1656284700000|2022-06-26 23:05:00|22242|22202|22234.5|22194.5|22242.7|22202.7|22233.3|22193.3|0
1656285000000|2022-06-26 23:10:00|22234.6|22194.6|22238.3|22198.3|22243.3|22203.3|22232.7|22192.7|0
1656285300000|2022-06-26 23:15:00|22237.7|22197.7|22236.4|22196.4|22239.6|22199.6|22234.5|22194.5|0
1656285600000|2022-06-26 23:20:00|22235.8|22195.8|22239.6|22199.6|22240.8|22200.8|22235.8|22195.8|0
1656285900000|2022-06-26 23:25:00|22240.8|22200.8|22270.3|22230.3|22270.3|22230.3|22240.8|22200.8|0
1656286200000|2022-06-26 23:30:00|22270.2|22230.2|22253.4|22213.4|22270.3|22230.3|22250.8|22210.8|0
1656286500000|2022-06-26 23:35:00|22253.3|22213.3|22235.8|22195.8|22253.4|22213.4|22227.7|22187.7|0
1656286800000|2022-06-26 23:40:00|22234.6|22194.6|22218.9|22178.9|22235.8|22195.8|22215.1|22175.1|0
1656287100000|2022-06-26 23:45:00|22217.6|22177.6|22220.2|22180.2|22228.9|22188.9|22213.9|22173.9|0
1656287400000|2022-06-26 23:50:00|22220.1|22180.1|22215.8|22175.8|22225.2|22185.2|22211.4|22171.4|0
1656287700000|2022-06-26 23:55:00|22215.7|22175.7|22195.5|22155.5|22217.6|22177.6|22195.5|22155.5|0
1656288000000|2022-06-27 00:00:00|22193.6|22153.6|22181.1|22141.1|22213.1|22173.1|22174.8|22134.8|0
1656288300000|2022-06-27 00:05:00|22179.9|22139.9|22196.8|22156.8|22200.5|22160.5|22178.6|22138.6|0
1656288600000|2022-06-27 00:10:00|22197.4|22157.4|22185.5|22145.5|22198|22158|22183.6|22143.6|0
1656288900000|2022-06-27 00:15:00|22184.9|22144.9|22162.5|22122.5|22187.4|22147.4|22144.3|22104.3|0
1656289200000|2022-06-27 00:20:00|22162.4|22122.4|22181.1|22141.1|22181.1|22141.1|22150.2|22110.2|0
1656289500000|2022-06-27 00:25:00|22181.2|22141.2|22181.1|22141.1|22193.4|22153.4|22168.6|22128.6|0
1656289800000|2022-06-27 00:30:00|22181.2|22141.2|22169|22129|22193.4|22153.4|22168.8|22128.8|0
1656290100000|2022-06-27 00:35:00|22169.1|22129.1|22163|22123|22169.4|22129.4|22163|22123|0
1656290400000|2022-06-27 00:40:00|22163.1|22123.1|22153.7|22113.7|22181.5|22141.5|22150.6|22110.6|0
1656290700000|2022-06-27 00:45:00|22156.8|22116.8|22159.8|22119.8|22163|22123|22156.7|22116.7|0
1656291000000|2022-06-27 00:50:00|22156.8|22116.8|22150.3|22110.3|22175.4|22135.4|22150.3|22110.3|0
1656291300000|2022-06-27 00:55:00|22150.4|22110.4|22150.5|22110.5|22156.8|22116.8|22150.3|22110.3|0
1656291600000|2022-06-27 01:00:00|22150.4|22110.4|22175.3|22135.3|22175.3|22135.3|22150.4|22110.4|0
1656291900000|2022-06-27 01:05:00|22175.2|22135.2|22205.8|22165.8|22206|22166|22172.1|22132.1|0
1656292200000|2022-06-27 01:10:00|22205.9|22165.9|22199.7|22159.7|22205.9|22165.9|22193.4|22153.4|0
1656292500000|2022-06-27 01:15:00|22205.8|22165.8|22218.2|22178.2|22224.7|22184.7|22196.6|22156.6|0
1656292800000|2022-06-27 01:20:00|22224.3|22184.3|22218.2|22178.2|22224.4|22184.4|22205.6|22165.6|0
1656293100000|2022-06-27 01:25:00|22218.1|22178.1|22224.2|22184.2|22230.4|22190.4|22205.5|22165.5|0
1656293400000|2022-06-27 01:30:00|22227.2|22187.2|22230.7|22190.7|22230.9|22190.9|22224.1|22184.1|0
1656293700000|2022-06-27 01:35:00|22230.8|22190.8|22230.8|22190.8|22230.9|22190.9|22224.4|22184.4|0
1656294000000|2022-06-27 01:40:00|22230.7|22190.7|22218.3|22178.3|22230.9|22190.9|22218.3|22178.3|0
1656294300000|2022-06-27 01:45:00|22218.4|22178.4|22200.1|22160.1|22218.5|22178.5|22193.7|22153.7|0
1656294600000|2022-06-27 01:50:00|22200|22160|22218.7|22178.7|22218.7|22178.7|22193.9|22153.9|0
1656294900000|2022-06-27 01:55:00|22218.8|22178.8|22225|22185|22225.1|22185.1|22212.5|22172.5|0
1656295200000|2022-06-27 02:00:00|22225.1|22185.1|22231.8|22191.8|22231.9|22191.9|22218.9|22178.9|0
1656295500000|2022-06-27 02:05:00|22231.7|22191.7|22213.1|22173.1|22231.8|22191.8|22213.1|22173.1|0
1656295800000|2022-06-27 02:10:00|22213|22173|22206.7|22166.7|22219.2|22179.2|22206.5|22166.5|0
1656296100000|2022-06-27 02:15:00|22206.8|22166.8|22212.9|22172.9|22213|22173|22206.7|22166.7|0
1656296400000|2022-06-27 02:20:00|22213|22173|22219.4|22179.4|22225.5|22185.5|22212.9|22172.9|0
1656296700000|2022-06-27 02:25:00|22219.3|22179.3|22219.2|22179.2|22225.5|22185.5|22219.1|22179.1|0
1656297000000|2022-06-27 02:30:00|22219.3|22179.3|22253.2|22213.2|22266.3|22226.3|22219.3|22179.3|0
1656297300000|2022-06-27 02:35:00|22253|22213|22259.2|22219.2|22265.9|22225.9|22246.5|22206.5|0
1656297600000|2022-06-27 02:40:00|22259.1|22219.1|22258.7|22218.7|22259.3|22219.3|22246.4|22206.4|0
1656297900000|2022-06-27 02:45:00|22258.8|22218.8|22258.7|22218.7|22265.3|22225.3|22252.6|22212.6|0
1656298200000|2022-06-27 02:50:00|22258.6|22218.6|22264.5|22224.5|22264.9|22224.9|22258.6|22218.6|0
1656298500000|2022-06-27 02:55:00|22264.4|22224.4|22252|22212|22264.4|22224.4|22245.9|22205.9|0
1656298800000|2022-06-27 03:00:00|22252.1|22212.1|22258.3|22218.3|22264.5|22224.5|22245.8|22205.8|0
1656299100000|2022-06-27 03:05:00|22258.2|22218.2|22258.2|22218.2|22264.4|22224.4|22255.1|22215.1|0
1656299400000|2022-06-27 03:10:00|22258.3|22218.3|22258.1|22218.1|22264.5|22224.5|22257.9|22217.9|0
1656299700000|2022-06-27 03:15:00|22261.2|22221.2|22252.1|22212.1|22261.2|22221.2|22245.9|22205.9|0
1656300000000|2022-06-27 03:20:00|22255.1|22215.1|22252|22212|22258.3|22218.3|22251.8|22211.8|0
1656300300000|2022-06-27 03:25:00|22251.9|22211.9|22261.4|22221.4|22264.5|22224.5|22245.8|22205.8|0
1656300600000|2022-06-27 03:30:00|22264.4|22224.4|22264.6|22224.6|22264.6|22224.6|22258.3|22218.3|0
1656300900000|2022-06-27 03:35:00|22264.5|22224.5|22264.6|22224.6|22264.7|22224.7|22264.5|22224.5|0
1656301200000|2022-06-27 03:40:00|22264.7|22224.7|22270.8|22230.8|22270.8|22230.8|22264.6|22224.6|0
1656301500000|2022-06-27 03:45:00|22270.7|22230.7|22264.4|22224.4|22270.8|22230.8|22264.1|22224.1|0
1656301800000|2022-06-27 03:50:00|22264.3|22224.3|22264.5|22224.5|22270.6|22230.6|22264.3|22224.3|0
1656302100000|2022-06-27 03:55:00|22264.4|22224.4|22270.7|22230.7|22270.7|22230.7|22264.4|22224.4|0
1656302400000|2022-06-27 04:00:00|22270.6|22230.6|22264.5|22224.5|22270.8|22230.8|22261.2|22221.2|0
1656302700000|2022-06-27 04:05:00|22264.4|22224.4|22264.4|22224.4|22264.5|22224.5|22258.2|22218.2|0
1656303000000|2022-06-27 04:10:00|22264.3|22224.3|22264.5|22224.5|22264.5|22224.5|22258.2|22218.2|0
1656303300000|2022-06-27 04:15:00|22264.4|22224.4|22258.4|22218.4|22264.5|22224.5|22258.2|22218.2|0
1656303600000|2022-06-27 04:20:00|22258.3|22218.3|22264.6|22224.6|22264.6|22224.6|22258.2|22218.2|0
1656303900000|2022-06-27 04:25:00|22264.7|22224.7|22264.6|22224.6|22270.7|22230.7|22258.4|22218.4|0
1656304200000|2022-06-27 04:30:00|22264.5|22224.5|22258.5|22218.5|22264.7|22224.7|22258.5|22218.5|0
1656304500000|2022-06-27 04:35:00|22258.4|22218.4|22264.7|22224.7|22270.7|22230.7|22258.4|22218.4|0
1656304800000|2022-06-27 04:40:00|22264.6|22224.6|22270.7|22230.7|22270.8|22230.8|22264.5|22224.5|0
1656305100000|2022-06-27 04:45:00|22270.8|22230.8|22270.7|22230.7|22270.9|22230.9|22270.7|22230.7|0
1656305400000|2022-06-27 04:50:00|22270.8|22230.8|22264.6|22224.6|22270.8|22230.8|22264.6|22224.6|0
1656305700000|2022-06-27 04:55:00|22264.7|22224.7|22264.7|22224.7|22264.8|22224.8|22264.5|22224.5|0
1656306000000|2022-06-27 05:00:00|22264.6|22224.6|22264.7|22224.7|22264.7|22224.7|22258.4|22218.4|0
1656306300000|2022-06-27 05:05:00|22264.6|22224.6|22264.7|22224.7|22271|22231|22258.6|22218.6|0
1656306600000|2022-06-27 05:10:00|22264.8|22224.8|22252.3|22212.3|22271|22231|22252.3|22212.3|0
1656306900000|2022-06-27 05:15:00|22252.2|22212.2|22220.7|22180.7|22252.2|22212.2|22220.5|22180.5|0
1656307200000|2022-06-27 05:20:00|22220.6|22180.6|22233.2|22193.2|22251.7|22211.7|22220.5|22180.5|0
1656307500000|2022-06-27 05:25:00|22236.2|22196.2|22226.8|22186.8|22239.4|22199.4|22214.5|22174.5|0
1656307800000|2022-06-27 05:30:00|22226.7|22186.7|22226.6|22186.6|22227|22187|22214.3|22174.3|0
1656308100000|2022-06-27 05:35:00|22223.6|22183.6|22253.7|22213.7|22253.8|22213.8|22223.5|22183.5|0
1656308400000|2022-06-27 05:40:00|22253.8|22213.8|22253.7|22213.7|22259.9|22219.9|22253.5|22213.5|0
1656308700000|2022-06-27 05:45:00|22253.8|22213.8|22253.9|22213.9|22259.8|22219.8|22247.6|22207.6|0
1656309000000|2022-06-27 05:50:00|22253.8|22213.8|22247.5|22207.5|22253.8|22213.8|22241.4|22201.4|0
1656309300000|2022-06-27 05:55:00|22244.5|22204.5|22247.8|22207.8|22253.8|22213.8|22235.2|22195.2|0
1656309600000|2022-06-27 06:00:00|22247.7|22207.7|22198.2|22183.2|22247.7|22220.7|22183.2|22168.2|35
1656309900000|2022-06-27 06:05:00|22195.7|22180.7|22225.7|22210.7|22228.2|22213.2|22190.7|22175.7|38
1656310200000|2022-06-27 06:10:00|22223.2|22208.2|22220.7|22205.7|22243.2|22228.2|22218.2|22203.2|49
1656310500000|2022-06-27 06:15:00|22218.2|22203.2|22225.7|22210.7|22240.7|22225.7|22213.2|22198.2|19
1656310800000|2022-06-27 06:20:00|22223.2|22208.2|22213.2|22198.2|22230.7|22215.7|22208.2|22193.2|18
1656311100000|2022-06-27 06:25:00|22210.7|22195.7|22215.7|22200.7|22223.2|22208.2|22200.7|22185.7|19
1656311400000|2022-06-27 06:30:00|22213.2|22198.2|22213.2|22198.2|22223.2|22208.2|22208.2|22193.2|19
1656311700000|2022-06-27 06:35:00|22210.7|22195.7|22213.2|22198.2|22228.2|22213.2|22208.2|22193.2|30
1656312000000|2022-06-27 06:40:00|22210.7|22195.7|22195.7|22180.7|22210.7|22195.7|22183.2|22168.2|55
1656312300000|2022-06-27 06:45:00|22198.2|22183.2|22195.7|22180.7|22203.2|22188.2|22188.2|22173.2|44
1656312600000|2022-06-27 06:50:00|22198.2|22183.2|22230.7|22215.7|22230.7|22215.7|22185.7|22170.7|58
1656312900000|2022-06-27 06:55:00|22233.2|22218.2|22235.7|22220.7|22238.2|22223.2|22203.2|22188.2|80
1656313200000|2022-06-27 07:00:00|22253.2|22238.2|22293.2|22278.2|22293.2|22278.2|22208.2|22193.2|515
1656313500000|2022-06-27 07:05:00|22288.2|22273.2|22335.7|22320.7|22353.2|22338.2|22263.2|22248.2|454
1656313800000|2022-06-27 07:10:00|22338.2|22323.2|22333.2|22318.2|22350.7|22335.7|22273.2|22258.2|416
1656314100000|2022-06-27 07:15:00|22338.2|22323.2|22273.2|22258.2|22353.2|22338.2|22245.7|22230.7|339
1656314400000|2022-06-27 07:20:00|22270.7|22255.7|22300.7|22285.7|22328.2|22313.2|22265.7|22250.7|226
1656314700000|2022-06-27 07:25:00|22303.2|22288.2|22318.2|22303.2|22353.2|22338.2|22298.2|22283.2|283
1656315000000|2022-06-27 07:30:00|22325.7|22310.7|22338.2|22323.2|22338.2|22323.2|22275.7|22260.7|439
1656315300000|2022-06-27 07:35:00|22333.2|22318.2|22303.2|22288.2|22345.7|22330.7|22303.2|22288.2|247
1656315600000|2022-06-27 07:40:00|22307.6|22292.6|22265.1|22250.1|22307.6|22292.6|22265.1|22250.1|200
1656315900000|2022-06-27 07:45:00|22262.6|22247.6|22307.6|22292.6|22310.1|22295.1|22262.6|22247.6|196
1656316200000|2022-06-27 07:50:00|22305.1|22290.1|22315.1|22300.1|22322.6|22307.6|22297.6|22282.6|141
1656316500000|2022-06-27 07:55:00|22317.6|22302.6|22277.6|22262.6|22322.6|22307.6|22272.6|22257.6|196
1656316800000|2022-06-27 08:00:00|22275.1|22260.1|22260.1|22245.1|22310.1|22295.1|22247.6|22232.6|201
1656317100000|2022-06-27 08:05:00|22262.6|22247.6|22252.6|22237.6|22295.1|22280.1|22252.6|22237.6|271
1656317400000|2022-06-27 08:10:00|22250.1|22235.1|22232.6|22217.6|22252.6|22237.6|22222.6|22207.6|241
1656317700000|2022-06-27 08:15:00|22227.6|22212.6|22242.6|22227.6|22255.1|22240.1|22212.6|22197.6|241
1656318000000|2022-06-27 08:20:00|22247.6|22232.6|22202.6|22187.6|22250.1|22235.1|22197.6|22182.6|117
1656318300000|2022-06-27 08:25:00|22205.1|22190.1|22197.6|22182.6|22217.6|22202.6|22182.6|22167.6|158
1656318600000|2022-06-27 08:30:00|22202.6|22187.6|22187.6|22172.6|22207.6|22192.6|22182.6|22167.6|154
1656318900000|2022-06-27 08:35:00|22185.1|22170.1|22147.6|22132.6|22185.1|22170.1|22147.6|22132.6|199
1656319200000|2022-06-27 08:40:00|22145.1|22130.1|22152.6|22137.6|22155.1|22140.1|22132.6|22117.6|145
1656319500000|2022-06-27 08:45:00|22150.1|22135.1|22132.6|22117.6|22157.6|22142.6|22125.1|22110.1|95
1656319800000|2022-06-27 08:50:00|22137.6|22122.6|22077.6|22062.6|22140.1|22125.1|22075.1|22060.1|125
1656320100000|2022-06-27 08:55:00|22072.6|22057.6|22075.1|22060.1|22082.6|22067.6|22062.6|22047.6|176
1656320400000|2022-06-27 09:00:00|22077.6|22062.6|22072.6|22057.6|22097.6|22082.6|22072.6|22057.6|137
1656320700000|2022-06-27 09:05:00|22067.6|22052.6|22067.6|22052.6|22077.6|22062.6|22052.6|22037.6|112
1656321000000|2022-06-27 09:10:00|22072.6|22057.6|22102.6|22087.6|22102.6|22087.6|22072.6|22057.6|104
1656321300000|2022-06-27 09:15:00|22100.1|22085.1|22115.1|22100.1|22117.6|22102.6|22100.1|22085.1|129
1656321600000|2022-06-27 09:20:00|22112.6|22097.6|22127.6|22112.6|22132.6|22117.6|22112.6|22097.6|69
1656321900000|2022-06-27 09:25:00|22125.1|22110.1|22122.6|22107.6|22127.6|22112.6|22102.6|22087.6|296
1656322200000|2022-06-27 09:30:00|22120.1|22105.1|22085.1|22070.1|22122.6|22107.6|22082.6|22067.6|104
1656322500000|2022-06-27 09:35:00|22087.6|22072.6|22060.1|22045.1|22092.6|22077.6|22057.6|22042.6|89
1656322800000|2022-06-27 09:40:00|22057.6|22042.6|22060.1|22045.1|22067.6|22052.6|22052.6|22037.6|63
1656323100000|2022-06-27 09:45:00|22057.6|22042.6|22062.6|22047.6|22077.6|22062.6|22057.6|22042.6|63
1656323400000|2022-06-27 09:50:00|22065.1|22050.1|22072.6|22057.6|22092.6|22077.6|22052.6|22037.6|116
1656323700000|2022-06-27 09:55:00|22075.1|22060.1|22067.6|22052.6|22082.6|22067.6|22065.1|22050.1|38
1656324000000|2022-06-27 10:00:00|22072.6|22057.6|22070.1|22055.1|22080.1|22065.1|22057.6|22042.6|53
1656324300000|2022-06-27 10:05:00|22067.6|22052.6|22050.1|22035.1|22072.6|22057.6|22047.6|22032.6|44
1656324600000|2022-06-27 10:10:00|22052.6|22037.6|22032.6|22017.6|22052.6|22037.6|22032.6|22017.6|63
1656324900000|2022-06-27 10:15:00|22037.6|22022.6|22062.6|22047.6|22067.6|22052.6|22035.1|22020.1|67
1656325200000|2022-06-27 10:20:00|22060.1|22045.1|22065.1|22050.1|22072.6|22057.6|22057.6|22042.6|60
1656325500000|2022-06-27 10:25:00|22062.6|22047.6|22032.6|22017.6|22067.6|22052.6|22017.6|22002.6|149
1656325800000|2022-06-27 10:30:00|22037.6|22022.6|22032.6|22017.6|22040.1|22025.1|22022.6|22007.6|95
1656326100000|2022-06-27 10:35:00|22035.1|22020.1|22027.6|22012.6|22040.1|22025.1|22012.6|21997.6|42
1656326400000|2022-06-27 10:40:00|22022.6|22007.6|22047.6|22032.6|22047.6|22032.6|22017.6|22002.6|81
1656326700000|2022-06-27 10:45:00|22042.6|22027.6|22030.1|22015.1|22052.6|22037.6|22022.6|22007.6|336
1656327000000|2022-06-27 10:50:00|22027.6|22012.6|22047.6|22032.6|22047.6|22032.6|22027.6|22012.6|26
1656327300000|2022-06-27 10:55:00|22042.6|22027.6|22057.6|22042.6|22067.6|22052.6|22042.6|22027.6|70
1656327600000|2022-06-27 11:00:00|22060.1|22045.1|22062.6|22047.6|22062.6|22047.6|22047.6|22032.6|65
1656327900000|2022-06-27 11:05:00|22060.1|22045.1|22077.6|22062.6|22082.6|22067.6|22055.1|22040.1|45
1656328200000|2022-06-27 11:10:00|22075.1|22060.1|22072.6|22057.6|22077.6|22062.6|22067.6|22052.6|49
1656328500000|2022-06-27 11:15:00|22067.6|22052.6|22075.1|22060.1|22077.6|22062.6|22067.6|22052.6|70
1656328800000|2022-06-27 11:20:00|22072.6|22057.6|22047.6|22032.6|22072.6|22057.6|22045.1|22030.1|37
1656329100000|2022-06-27 11:25:00|22045.1|22030.1|22022.6|22007.6|22045.1|22030.1|22022.6|22007.6|64
1656329400000|2022-06-27 11:30:00|22025.1|22010.1|22042.6|22027.6|22042.6|22027.6|22022.6|22007.6|75
1656329700000|2022-06-27 11:35:00|22037.6|22022.6|22030.1|22015.1|22042.6|22027.6|22025.1|22010.1|32
1656330000000|2022-06-27 11:40:00|22026|22011|22031|22016|22033.5|22018.5|22023.5|22008.5|28
1656330300000|2022-06-27 11:45:00|22028.5|22013.5|22023.5|22008.5|22033.5|22018.5|22018.5|22003.5|32
1656330600000|2022-06-27 11:50:00|22028.5|22013.5|21998.5|21983.5|22028.5|22013.5|21998.5|21983.5|110
1656330900000|2022-06-27 11:55:00|22001|21986|21993.5|21978.5|22003.5|21988.5|21983.5|21968.5|52
1656331200000|2022-06-27 12:00:00|21998.5|21983.5|22001|21986|22018.5|22003.5|21998.5|21983.5|76
1656331500000|2022-06-27 12:05:00|22003.5|21988.5|21998.5|21983.5|22018.5|22003.5|21993.5|21978.5|54
1656331800000|2022-06-27 12:10:00|21996|21981|22003.5|21988.5|22003.5|21988.5|21986|21971|40
1656332100000|2022-06-27 12:15:00|21998.5|21983.5|22013.5|21998.5|22013.5|21998.5|21993.5|21978.5|91
1656332400000|2022-06-27 12:20:00|22011|21996|22003.5|21988.5|22028.5|22013.5|21998.5|21983.5|69
1656332700000|2022-06-27 12:25:00|22001|21986|21988.5|21973.5|22001|21986|21986|21971|44
1656333000000|2022-06-27 12:30:00|21993.5|21978.5|21968.5|21953.5|21996|21981|21961|21946|79
1656333300000|2022-06-27 12:35:00|21966|21951|21988.5|21973.5|21991|21976|21963.5|21948.5|55
1656333600000|2022-06-27 12:40:00|21986|21971|22013.5|21998.5|22021|22006|21983.5|21968.5|75
1656333900000|2022-06-27 12:45:00|22016|22001|22013.5|21998.5|22016|22001|21998.5|21983.5|29
1656334200000|2022-06-27 12:50:00|22011|21996|21973.5|21958.5|22016|22001|21973.5|21958.5|42
1656334500000|2022-06-27 12:55:00|21978.5|21963.5|21986|21971|21988.5|21973.5|21973.5|21958.5|26
1656334800000|2022-06-27 13:00:00|21988.5|21973.5|21988.5|21973.5|21993.5|21978.5|21963.5|21948.5|90
1656335100000|2022-06-27 13:05:00|21991|21976|21988.5|21973.5|21998.5|21983.5|21986|21971|30
1656335400000|2022-06-27 13:10:00|21986|21971|21998.5|21983.5|21998.5|21983.5|21968.5|21953.5|46
1656335700000|2022-06-27 13:15:00|21996|21981|21986|21971|22001|21986|21983.5|21968.5|46
1656336000000|2022-06-27 13:20:00|21988.5|21973.5|21971|21956|21988.5|21973.5|21968.5|21953.5|74
1656336300000|2022-06-27 13:25:00|21968.5|21953.5|21973.5|21958.5|21983.5|21968.5|21963.5|21948.5|42
1656336600000|2022-06-27 13:30:00|21976|21961|21913.5|21898.5|21996|21981|21911|21896|276
1656336900000|2022-06-27 13:35:00|21911|21896|21943.5|21928.5|21948.5|21933.5|21898.5|21883.5|268
1656337200000|2022-06-27 13:40:00|21938.5|21923.5|21908.5|21893.5|21943.5|21928.5|21896|21881|167
1656337500000|2022-06-27 13:45:00|21911|21896|21888.5|21873.5|21918.5|21903.5|21873.5|21858.5|257
1656337800000|2022-06-27 13:50:00|21883.5|21868.5|21928.5|21913.5|21936|21921|21878.5|21863.5|136
1656338100000|2022-06-27 13:55:00|21923.5|21908.5|21878.5|21863.5|21928.5|21913.5|21871|21856|120
1656338400000|2022-06-27 14:00:00|21881|21866|21948.5|21933.5|21953.5|21938.5|21878.5|21863.5|201
1656338700000|2022-06-27 14:05:00|21953.5|21938.5|21901|21886|21956|21941|21886|21871|83
1656339000000|2022-06-27 14:10:00|21901.5|21886.5|21874|21859|21904|21889|21859|21844|162
1656339300000|2022-06-27 14:15:00|21876.5|21861.5|21884|21869|21894|21879|21844|21829|181
1656339600000|2022-06-27 14:20:00|21881.5|21866.5|21874|21859|21909|21894|21864|21849|113
1656339900000|2022-06-27 14:25:00|21871.5|21856.5|21869|21854|21886.5|21871.5|21849|21834|90
1656340200000|2022-06-27 14:30:00|21866.5|21851.5|21879|21864|21889|21874|21864|21849|164
1656340500000|2022-06-27 14:35:00|21876.5|21861.5|21871.5|21856.5|21884|21869|21854|21839|135
1656340800000|2022-06-27 14:40:00|21874|21859|21899|21884|21899|21884|21864|21849|101
1656341100000|2022-06-27 14:45:00|21896.5|21881.5|21909|21894|21914|21899|21884|21869|101
1656341400000|2022-06-27 14:50:00|21914|21899|21944|21929|21944|21929|21909|21894|226
1656341700000|2022-06-27 14:55:00|21941.5|21926.5|21959|21944|21976.5|21961.5|21939|21924|104
1656342000000|2022-06-27 15:00:00|21961.5|21946.5|21944|21929|21969|21954|21944|21929|214
1656342300000|2022-06-27 15:05:00|21939|21924|21924|21909|21939|21924|21919|21904|99
1656342600000|2022-06-27 15:10:00|21919|21904|21919|21904|21934|21919|21909|21894|143
1656342900000|2022-06-27 15:15:00|21916.5|21901.5|21931.5|21916.5|21944|21929|21914|21899|176
1656343200000|2022-06-27 15:20:00|21929|21914|21974|21959|21974|21959|21929|21914|188
1656343500000|2022-06-27 15:25:00|21976.5|21961.5|21979|21964|21984|21969|21969|21954|378
1656343800000|2022-06-27 15:30:00|21981.5|21966.5|21946.5|21931.5|22001.5|21986.5|21946.5|21931.5|769
1656344100000|2022-06-27 15:35:00|21949|21934|21939|21924|21949|21934|21916.5|21901.5|442
1656344400000|2022-06-27 15:40:00|21936.5|21921.5|21964|21949|21976.5|21961.5|21931.5|21916.5|99
1656344700000|2022-06-27 15:45:00|21966.5|21951.5|21946.5|21931.5|21974|21959|21941.5|21926.5|49
1656345000000|2022-06-27 15:50:00|21951.5|21926.5|21936.5|21916.5|21956.5|21936.5|21936.5|21916.5|39
1656345300000|2022-06-27 15:55:00|21941.5|21921.5|21956.5|21931.5|21956.5|21936.5|21921.5|21901.5|75
1656345600000|2022-06-27 16:00:00|21951.5|21936.5|21931.5|21906.5|21966.5|21946.5|21921.5|21901.5|28
1656345900000|2022-06-27 16:05:00|21926.5|21911.5|21931.5|21911.5|21946.5|21926.5|21921.5|21901.5|68
1656346200000|2022-06-27 16:10:00|21926.5|21906.5|21926.5|21906.5|21936.5|21911.5|21916.5|21896.5|12
1656346500000|2022-06-27 16:15:00|21931.5|21901.5|21936.5|21916.5|21936.5|21916.5|21916.5|21896.5|6
1656346800000|2022-06-27 16:20:00|21941.5|21911.5|21926.5|21906.5|21946.5|21921.5|21926.5|21901.5|48
1656347100000|2022-06-27 16:25:00|21921.5|21901.5|21901.5|21881.5|21926.5|21906.5|21901.5|21881.5|33
1656347400000|2022-06-27 16:30:00|21906.5|21876.5|21891.5|21866.5|21906.5|21886.5|21881.5|21856.5|79
1656347700000|2022-06-27 16:35:00|21886.5|21861.5|21896.5|21876.5|21896.5|21876.5|21881.5|21856.5|30
1656348000000|2022-06-27 16:40:00|21891.5|21871.5|21911.5|21891.5|21911.5|21891.5|21891.5|21866.5|44
1656348300000|2022-06-27 16:45:00|21916.5|21896.5|21911.5|21891.5|21916.5|21896.5|21896.5|21876.5|50
1656348600000|2022-06-27 16:50:00|21906.5|21886.5|21921.5|21901.5|21921.5|21901.5|21906.5|21886.5|20
1656348900000|2022-06-27 16:55:00|21926.5|21906.5|21921.5|21901.5|21926.5|21906.5|21906.5|21886.5|33
1656349200000|2022-06-27 17:00:00|21926.5|21896.5|21901.5|21876.5|21926.5|21906.5|21896.5|21871.5|20
1656349500000|2022-06-27 17:05:00|21896.5|21871.5|21896.5|21876.5|21901.5|21876.5|21876.5|21856.5|16
1656349800000|2022-06-27 17:10:00|21901.5|21871.5|21916.5|21896.5|21921.5|21901.5|21896.5|21871.5|17
1656350100000|2022-06-27 17:15:00|21921.5|21901.5|21926.5|21906.5|21931.5|21906.5|21911.5|21891.5|15
1656350400000|2022-06-27 17:20:00|21931.5|21911.5|21921.5|21901.5|21931.5|21911.5|21911.5|21891.5|11
1656350700000|2022-06-27 17:25:00|21926.5|21896.5|21916.5|21896.5|21926.5|21901.5|21906.5|21886.5|24
1656351000000|2022-06-27 17:30:00|21911.5|21891.5|21906.5|21886.5|21921.5|21901.5|21906.5|21881.5|15
1656351300000|2022-06-27 17:35:00|21901.5|21881.5|21911.5|21886.5|21911.5|21891.5|21901.5|21876.5|7
1656351600000|2022-06-27 17:40:00|21906.5|21891.5|21886.5|21861.5|21916.5|21891.5|21881.5|21861.5|7
1656351900000|2022-06-27 17:45:00|21881.5|21866.5|21881.5|21861.5|21881.5|21866.5|21866.5|21841.5|10
1656352200000|2022-06-27 17:50:00|21886.5|21866.5|21886.5|21866.5|21896.5|21871.5|21881.5|21856.5|6
1656352500000|2022-06-27 17:55:00|21891.5|21871.5|21876.5|21856.5|21891.5|21871.5|21871.5|21851.5|8
1656352800000|2022-06-27 18:00:00|21881.5|21851.5|21891.5|21866.5|21891.5|21871.5|21861.5|21841.5|9
1656353100000|2022-06-27 18:05:00|21886.5|21871.5|21886.5|21866.5|21891.5|21871.5|21876.5|21851.5|16
1656353400000|2022-06-27 18:10:00|21891.5|21871.5|21891.5|21871.5|21901.5|21881.5|21881.5|21861.5|15
1656353700000|2022-06-27 18:15:00|21896.5|21876.5|21916.5|21891.5|21916.5|21896.5|21891.5|21871.5|30
1656354000000|2022-06-27 18:20:00|21911.5|21896.5|21916.5|21896.5|21926.5|21906.5|21906.5|21886.5|70
1656354300000|2022-06-27 18:25:00|21911.5|21891.5|21891.5|21876.5|21911.5|21891.5|21891.5|21871.5|18
1656354600000|2022-06-27 18:30:00|21889|21874|21899|21884|21901.5|21886.5|21884|21869|6
1656354900000|2022-06-27 18:35:00|21896.5|21881.5|21906.5|21891.5|21909|21894|21891.5|21876.5|5
1656355200000|2022-06-27 18:40:00|21904|21889|21901.5|21886.5|21906.5|21891.5|21894|21879|5
1656355500000|2022-06-27 18:45:00|21899|21884|21906.5|21891.5|21911.5|21896.5|21889|21874|15
1656355800000|2022-06-27 18:50:00|21904|21889|21896.5|21881.5|21904|21889|21889|21874|5
1656356100000|2022-06-27 18:55:00|21899|21884|21889|21874|21901.5|21886.5|21886.5|21871.5|4
1656356400000|2022-06-27 19:00:00|21886.5|21871.5|21861.5|21846.5|21894|21879|21859|21844|15
1656356700000|2022-06-27 19:05:00|21859|21844|21881.5|21866.5|21889|21874|21851.5|21836.5|12
1656357000000|2022-06-27 19:10:00|21884|21869|21906.5|21891.5|21909|21894|21881.5|21866.5|16
1656357300000|2022-06-27 19:15:00|21909|21894|21906.5|21891.5|21919|21904|21901.5|21886.5|18
1656357600000|2022-06-27 19:20:00|21909|21894|21896.5|21881.5|21911.5|21896.5|21894|21879|1
1656357900000|2022-06-27 19:25:00|21899|21884|21894|21879|21909|21894|21889|21874|15
1656358200000|2022-06-27 19:30:00|21891.5|21876.5|21879|21864|21894|21879|21876.5|21861.5|22
1656358500000|2022-06-27 19:35:00|21881.5|21866.5|21861.5|21846.5|21881.5|21866.5|21851.5|21836.5|68
1656358800000|2022-06-27 19:40:00|21864|21849|21886.5|21871.5|21886.5|21871.5|21856.5|21841.5|3
1656359100000|2022-06-27 19:45:00|21884|21869|21899|21884|21904|21889|21881.5|21866.5|28
1656359400000|2022-06-27 19:50:00|21896.5|21881.5|21871.5|21856.5|21896.5|21881.5|21859|21844|44
1656359700000|2022-06-27 19:55:00|21874|21859|21891.5|21876.5|21899|21884|21869|21854|53
1656360000000|2022-06-27 20:00:00|21910.4|21870.4|21940.8|21900.8|21955.1|21915.1|21910.4|21870.4|0
1656360300000|2022-06-27 20:05:00|21940.9|21900.9|21950.1|21910.1|21950.8|21910.8|21933.4|21893.4|0
1656360600000|2022-06-27 20:10:00|21948.9|21908.9|21941.9|21901.9|21955.1|21915.1|21939.4|21899.4|0
1656360900000|2022-06-27 20:15:00|21943.1|21903.1|21951.2|21911.2|21956.1|21916.1|21941.9|21901.9|0
1656361200000|2022-06-27 20:20:00|21951.1|21911.1|21957.4|21917.4|21964.9|21924.9|21948.7|21908.7|0
1656361500000|2022-06-27 20:25:00|21958.6|21918.6|21947.4|21907.4|21961.1|21921.1|21946.2|21906.2|0
1656361800000|2022-06-27 20:30:00|21947.5|21907.5|21947.4|21907.4|21952.4|21912.4|21944.3|21904.3|0
1656362100000|2022-06-27 20:35:00|21946.2|21906.2|21949.9|21909.9|21956.1|21916.1|21946.2|21906.2|0
1656362400000|2022-06-27 20:40:00|21948.7|21908.7|21947.4|21907.4|21951.2|21911.2|21944.3|21904.3|0
1656362700000|2022-06-27 20:45:00|21947.5|21907.5|21954.9|21914.9|21957.4|21917.4|21947.5|21907.5|0
1656363000000|2022-06-27 20:50:00|21955.5|21915.5|21953|21913|21958.6|21918.6|21949.9|21909.9|0
1656363300000|2022-06-27 20:55:00|21953.1|21913.1|21951.2|21911.2|21954.9|21914.9|21949.9|21909.9|0
1656363600000|2022-06-27 21:00:00|21951.8|21911.8|21955.5|21915.5|21955.5|21915.5|21951.8|21911.8|0
1656363900000|2022-06-27 21:05:00|21955.6|21915.6|21957|21917|21958|21918|21955.5|21915.5|0
1656364200000|2022-06-27 21:10:00|21956.9|21916.9|21956.4|21916.4|21957.6|21917.6|21956.3|21916.3|0
1656364500000|2022-06-27 21:15:00|21956.3|21916.3|21956.3|21916.3|21957.6|21917.6|21955.7|21915.7|0
1656364800000|2022-06-27 21:20:00|21955.7|21915.7|21955.1|21915.1|21956.3|21916.3|21954.5|21914.5|0
1656365100000|2022-06-27 21:25:00|21954.5|21914.5|21955.1|21915.1|21955.1|21915.1|21954.5|21914.5|0
1656365400000|2022-06-27 21:30:00|21955|21915|21954.5|21914.5|21955|21915|21953.8|21913.8|0
1656365700000|2022-06-27 21:35:00|21953.9|21913.9|21949.5|21909.5|21953.9|21913.9|21948.3|21908.3|0
1656366000000|2022-06-27 21:40:00|21948.9|21908.9|21944.5|21904.5|21948.9|21908.9|21944.5|21904.5|0
1656366300000|2022-06-27 21:45:00|21945.1|21905.1|21948.3|21908.3|21948.3|21908.3|21944.5|21904.5|0
1656366600000|2022-06-27 21:50:00|21948.2|21908.2|21948.3|21908.3|21949.5|21909.5|21946.4|21906.4|0
1656366900000|2022-06-27 21:55:00|21948.9|21908.9|21949.5|21909.5|21952.6|21912.6|21948.3|21908.3|0
1656367200000|2022-06-27 22:00:00|21949.8|21909.8|21935.8|21895.8|21965|21925|21933.3|21893.3|0
1656367500000|2022-06-27 22:05:00|21936.4|21896.4|21939.6|21899.6|21940.2|21900.2|21934|21894|0
1656367800000|2022-06-27 22:10:00|21940.2|21900.2|21937.7|21897.7|21943.9|21903.9|21931.5|21891.5|0
1656368100000|2022-06-27 22:15:00|21938.9|21898.9|21932.7|21892.7|21940.2|21900.2|21932.7|21892.7|0
1656368400000|2022-06-27 22:20:00|21932.8|21892.8|21932.7|21892.7|21935.2|21895.2|21929|21889|0
1656368700000|2022-06-27 22:25:00|21932.1|21892.1|21936.4|21896.4|21938.9|21898.9|21931.5|21891.5|0
1656369000000|2022-06-27 22:30:00|21935.8|21895.8|21936.4|21896.4|21937.7|21897.7|21932.7|21892.7|0
1656369300000|2022-06-27 22:35:00|21936.5|21896.5|21935.2|21895.2|21938.9|21898.9|21934.6|21894.6|0
1656369600000|2022-06-27 22:40:00|21935.8|21895.8|21936.4|21896.4|21936.4|21896.4|21934|21894|0
1656369900000|2022-06-27 22:45:00|21936.5|21896.5|21941.4|21901.4|21945.8|21905.8|21936.5|21896.5|0
1656370200000|2022-06-27 22:50:00|21940.8|21900.8|21943.9|21903.9|21945.8|21905.8|21940.2|21900.2|0
1656370500000|2022-06-27 22:55:00|21944.5|21904.5|21943.9|21903.9|21947|21907|21943.9|21903.9|0
1656370800000|2022-06-27 23:00:00|21944|21904|21953.2|21913.2|21957|21917|21942.7|21902.7|0
1656371100000|2022-06-27 23:05:00|21952|21912|21955.7|21915.7|21955.7|21915.7|21952|21912|0
1656371400000|2022-06-27 23:10:00|21955.8|21915.8|21956.3|21916.3|21961.9|21921.9|21952|21912|0
1656371700000|2022-06-27 23:15:00|21956.4|21916.4|21955.7|21915.7|21957|21917|21950.7|21910.7|0
1656372000000|2022-06-27 23:20:00|21956.3|21916.3|21954.5|21914.5|21957|21917|21953.2|21913.2|0
1656372300000|2022-06-27 23:25:00|21955.1|21915.1|21955.7|21915.7|21957|21917|21953.2|21913.2|0
1656372600000|2022-06-27 23:30:00|21956.3|21916.3|21952|21912|21957|21917|21952|21912|0
1656372900000|2022-06-27 23:35:00|21951.9|21911.9|21950.7|21910.7|21952|21912|21949.5|21909.5|0
1656373200000|2022-06-27 23:40:00|21950.1|21910.1|21945.8|21905.8|21950.7|21910.7|21945.8|21905.8|0
1656373500000|2022-06-27 23:45:00|21947|21907|21953.2|21913.2|21955.1|21915.1|21947|21907|0
1656373800000|2022-06-27 23:50:00|21953.8|21913.8|21938.9|21898.9|21954.5|21914.5|21938.9|21898.9|0
1656374100000|2022-06-27 23:55:00|21937.7|21897.7|21932.7|21892.7|21942|21902|21920.9|21880.9|0
1656374400000|2022-06-28 00:00:00|21932.8|21892.8|21958.9|21918.9|21967.6|21927.6|21930.3|21890.3|0
1656374700000|2022-06-28 00:05:00|21958.3|21918.3|21972.3|21932.3|21976.6|21936.6|21954.5|21914.5|0
1656375000000|2022-06-28 00:10:00|21973.5|21933.5|21969.8|21929.8|21978.5|21938.5|21967.3|21927.3|0
1656375300000|2022-06-28 00:15:00|21970.4|21930.4|21983.5|21943.5|22004.7|21964.7|21970.4|21930.4|0
1656375600000|2022-06-28 00:20:00|21983.4|21943.4|21974.3|21934.3|21986.5|21946.5|21971.1|21931.1|0
1656375900000|2022-06-28 00:25:00|21977.3|21937.3|21986.3|21946.3|21986.4|21946.4|21971.2|21931.2|0
1656376200000|2022-06-28 00:30:00|21983.3|21943.3|21992.5|21952.5|21995.5|21955.5|21983.3|21943.3|0
1656376500000|2022-06-28 00:35:00|21995.5|21955.5|21983.3|21943.3|21995.5|21955.5|21983.2|21943.2|0
1656376800000|2022-06-28 00:40:00|21983.2|21943.2|21983.3|21943.3|21989.4|21949.4|21983.2|21943.2|0
1656377100000|2022-06-28 00:45:00|21983.2|21943.2|21977.1|21937.1|21983.3|21943.3|21971|21931|0
1656377400000|2022-06-28 00:50:00|21977|21937|21964.7|21924.7|21983.1|21943.1|21952.5|21912.5|0
1656377700000|2022-06-28 00:55:00|21964.8|21924.8|21983|21943|21983|21943|21964.7|21924.7|0
1656378000000|2022-06-28 01:00:00|21982.9|21942.9|21989.1|21949.1|21989.1|21949.1|21979.9|21939.9|0
1656378300000|2022-06-28 01:05:00|21992.1|21952.1|21983.1|21943.1|21992.1|21952.1|21982.9|21942.9|0
1656378600000|2022-06-28 01:10:00|21986.1|21946.1|21995.3|21955.3|21995.3|21955.3|21982.9|21942.9|0
1656378900000|2022-06-28 01:15:00|21995.2|21955.2|21995.3|21955.3|22001.3|21961.3|21989.1|21949.1|0
1656379200000|2022-06-28 01:20:00|21995.4|21955.4|21982.9|21942.9|22001.4|21961.4|21982.8|21942.8|0
1656379500000|2022-06-28 01:25:00|21982.8|21942.8|21964.2|21924.2|21985.9|21945.9|21952|21912|0
1656379800000|2022-06-28 01:30:00|21964.1|21924.1|21970.1|21930.1|21976.5|21936.5|21951.9|21911.9|0
1656380100000|2022-06-28 01:35:00|21964.1|21924.1|21979.3|21939.3|21988.5|21948.5|21964|21924|0
1656380400000|2022-06-28 01:40:00|21979.4|21939.4|21952|21912|21982.4|21942.4|21952|21912|0
1656380700000|2022-06-28 01:45:00|21958|21918|21923.8|21883.8|21958.1|21918.1|21920.8|21880.8|0
1656381000000|2022-06-28 01:50:00|21920.8|21880.8|21908.3|21868.3|21939.1|21899.1|21908.3|21868.3|0
1656381300000|2022-06-28 01:55:00|21908.4|21868.4|21889.8|21849.8|21914.5|21874.5|21883.6|21843.6|0
1656381600000|2022-06-28 02:00:00|21892.8|21852.8|21908.3|21868.3|21920.5|21880.5|21892.8|21852.8|0
1656381900000|2022-06-28 02:05:00|21914.3|21874.3|21926.9|21886.9|21926.9|21886.9|21911.3|21871.3|0
1656382200000|2022-06-28 02:10:00|21926.8|21886.8|21914.5|21874.5|21926.9|21886.9|21914.4|21874.4|0
1656382500000|2022-06-28 02:15:00|21914.4|21874.4|21914.4|21874.4|21923.8|21883.8|21911.3|21871.3|0
1656382800000|2022-06-28 02:20:00|21914.3|21874.3|21895.4|21855.4|21914.3|21874.3|21889|21849|0
1656383100000|2022-06-28 02:25:00|21895.3|21855.3|21863|21823|21901.7|21861.7|21844.7|21804.7|0
1656383400000|2022-06-28 02:30:00|21857|21817|21869.1|21829.1|21869.5|21829.5|21850.4|21810.4|0
1656383700000|2022-06-28 02:35:00|21869|21829|21863.1|21823.1|21875.3|21835.3|21862.9|21822.9|0
1656384000000|2022-06-28 02:40:00|21866.1|21826.1|21863|21823|21869.3|21829.3|21859.9|21819.9|0
1656384300000|2022-06-28 02:45:00|21863.1|21823.1|21875.3|21835.3|21881.4|21841.4|21856.7|21816.7|0
1656384600000|2022-06-28 02:50:00|21875.4|21835.4|21884.5|21844.5|21887.7|21847.7|21875.3|21835.3|0
1656384900000|2022-06-28 02:55:00|21887.5|21847.5|21884.7|21844.7|21887.8|21847.8|21881.4|21841.4|0
1656385200000|2022-06-28 03:00:00|21887.7|21847.7|21887.7|21847.7|21887.7|21847.7|21878.5|21838.5|0
1656385500000|2022-06-28 03:05:00|21887.6|21847.6|21912.4|21872.4|21918.6|21878.6|21887.6|21847.6|0
1656385800000|2022-06-28 03:10:00|21912.3|21872.3|21900.1|21860.1|21912.3|21872.3|21900|21860|0
1656386100000|2022-06-28 03:15:00|21900|21860|21906|21866|21906.2|21866.2|21893.8|21853.8|0
1656386400000|2022-06-28 03:20:00|21906.1|21866.1|21899.9|21859.9|21906.1|21866.1|21887.7|21847.7|0
1656386700000|2022-06-28 03:25:00|21900|21860|21918.7|21878.7|21924.8|21884.8|21899.9|21859.9|0
1656387000000|2022-06-28 03:30:00|21918.6|21878.6|21924.7|21884.7|21937.1|21897.1|21918.6|21878.6|0
1656387300000|2022-06-28 03:35:00|21924.6|21884.6|21918.5|21878.5|21924.8|21884.8|21912.5|21872.5|0
1656387600000|2022-06-28 03:40:00|21921.5|21881.5|21921.6|21881.6|21924.7|21884.7|21918.5|21878.5|0
1656387900000|2022-06-28 03:45:00|21924.6|21884.6|21930.9|21890.9|21937|21897|21924.6|21884.6|0
1656388200000|2022-06-28 03:50:00|21930.8|21890.8|21921.6|21881.6|21936.9|21896.9|21918.4|21878.4|0
1656388500000|2022-06-28 03:55:00|21924.6|21884.6|21924.7|21884.7|21930.7|21890.7|21918.4|21878.4|0
1656388800000|2022-06-28 04:00:00|21924.6|21884.6|21937|21897|21937|21897|21924.6|21884.6|0
1656389100000|2022-06-28 04:05:00|21937.1|21897.1|21930.9|21890.9|21937.1|21897.1|21930.7|21890.7|0
1656389400000|2022-06-28 04:10:00|21930.8|21890.8|21936.8|21896.8|21936.9|21896.9|21930.7|21890.7|0
1656389700000|2022-06-28 04:15:00|21936.7|21896.7|21912.1|21872.1|21936.7|21896.7|21912|21872|0
1656390000000|2022-06-28 04:20:00|21906.1|21866.1|21912.2|21872.2|21915.3|21875.3|21906|21866|0
1656390300000|2022-06-28 04:25:00|21912.3|21872.3|21914.9|21874.9|21918.4|21878.4|21908.6|21868.6|0
1656390600000|2022-06-28 04:30:00|21915|21875|21939.7|21899.7|21939.7|21899.7|21914.9|21874.9|0
1656390900000|2022-06-28 04:35:00|21939.8|21899.8|21945.7|21905.7|21945.9|21905.9|21939.7|21899.7|0
1656391200000|2022-06-28 04:40:00|21945.8|21905.8|21927.5|21887.5|21945.8|21905.8|21927.4|21887.4|0
1656391500000|2022-06-28 04:45:00|21933.5|21893.5|21933.5|21893.5|21933.6|21893.6|21927.3|21887.3|0
1656391800000|2022-06-28 04:50:00|21933.4|21893.4|21927.1|21887.1|21933.5|21893.5|21921|21881|0
1656392100000|2022-06-28 04:55:00|21927.2|21887.2|21933.1|21893.1|21933.2|21893.2|21927|21887|0
1656392400000|2022-06-28 05:00:00|21933.2|21893.2|21933.4|21893.4|21951.9|21911.9|21933.1|21893.1|0
1656392700000|2022-06-28 05:05:00|21930.4|21890.4|21945.8|21905.8|21945.9|21905.9|21927.2|21887.2|0
1656393000000|2022-06-28 05:10:00|21945.9|21905.9|21945.8|21905.8|21951.9|21911.9|21939.6|21899.6|0
1656393300000|2022-06-28 05:15:00|21945.7|21905.7|21939.6|21899.6|21945.8|21905.8|21936.6|21896.6|0
1656393600000|2022-06-28 05:20:00|21939.7|21899.7|21927.5|21887.5|21939.7|21899.7|21927.5|21887.5|0
1656393900000|2022-06-28 05:25:00|21933.5|21893.5|21927.6|21887.6|21939.8|21899.8|21921.3|21881.3|0
1656394200000|2022-06-28 05:30:00|21927.7|21887.7|21946.1|21906.1|21946.1|21906.1|21927.7|21887.7|0
1656394500000|2022-06-28 05:35:00|21946|21906|21958.5|21918.5|21970.8|21930.8|21946|21906|0
1656394800000|2022-06-28 05:40:00|21958.6|21918.6|21958.3|21918.3|21961.6|21921.6|21952.2|21912.2|0
1656395100000|2022-06-28 05:45:00|21958.4|21918.4|21952.4|21912.4|21964.6|21924.6|21946.2|21906.2|0
1656395400000|2022-06-28 05:50:00|21955.4|21915.4|21946.3|21906.3|21958.5|21918.5|21946.2|21906.2|0
1656395700000|2022-06-28 05:55:00|21952.3|21912.3|21958.4|21918.4|21970.6|21930.6|21952.3|21912.3|0
1656396000000|2022-06-28 06:00:00|21958.6|21918.6|21966.5|21951.5|21966.5|21951.5|21931.5|21908.6|86
1656396300000|2022-06-28 06:05:00|21964|21949|22011.5|21996.5|22011.5|21996.5|21956.5|21941.5|94
1656396600000|2022-06-28 06:10:00|22009|21994|22024|22009|22049|22034|22004|21989|75
1656396900000|2022-06-28 06:15:00|22021.5|22006.5|22041.5|22026.5|22054|22039|22014|21999|42
1656397200000|2022-06-28 06:20:00|22039|22024|22039|22024|22054|22039|22029|22014|11
1656397500000|2022-06-28 06:25:00|22044|22029|22046.5|22031.5|22046.5|22031.5|22029|22014|12
1656397800000|2022-06-28 06:30:00|22044|22029|22061.5|22046.5|22071.5|22056.5|22041.5|22026.5|58
1656398100000|2022-06-28 06:35:00|22059|22044|22066.5|22051.5|22066.5|22051.5|22049|22034|23
1656398400000|2022-06-28 06:40:00|22064|22049|22089|22074|22094|22079|22059|22044|65
1656398700000|2022-06-28 06:45:00|22086.5|22071.5|22094|22079|22094|22079|22079|22064|34
1656399000000|2022-06-28 06:50:00|22089|22074|22079|22064|22094|22079|22079|22064|55
1656399300000|2022-06-28 06:55:00|22081.5|22066.5|22076.5|22061.5|22084|22069|22059|22044|63
1656399600000|2022-06-28 07:00:00|22079|22064|22104|22089|22104|22089|22054|22039|640
1656399900000|2022-06-28 07:05:00|22106.5|22091.5|22136.5|22121.5|22151.5|22136.5|22101.5|22086.5|333
1656400200000|2022-06-28 07:10:00|22139|22124|22161.5|22146.5|22214|22199|22129|22114|329
1656400500000|2022-06-28 07:15:00|22159|22144|22116.5|22101.5|22169|22154|22114|22099|295
1656400800000|2022-06-28 07:20:00|22114|22099|22114|22099|22124|22109|22084|22069|163
1656401100000|2022-06-28 07:25:00|22111.5|22096.5|22089|22074|22134|22119|22074|22059|318
1656401400000|2022-06-28 07:30:00|22084|22069|22079|22064|22084|22069|22026.5|22011.5|273
1656401700000|2022-06-28 07:35:00|22081.5|22066.5|22076.5|22061.5|22109|22094|22069|22054|206
1656402000000|2022-06-28 07:40:00|22076.1|22061.1|22073.6|22058.6|22103.6|22088.6|22071.1|22056.1|122
1656402300000|2022-06-28 07:45:00|22071.1|22056.1|22063.6|22048.6|22096.1|22081.1|22053.6|22038.6|136
1656402600000|2022-06-28 07:50:00|22066.1|22051.1|22096.1|22081.1|22103.6|22088.6|22053.6|22038.6|130
1656402900000|2022-06-28 07:55:00|22098.6|22083.6|22106.1|22091.1|22113.6|22098.6|22081.1|22066.1|92
1656403200000|2022-06-28 08:00:00|22108.6|22093.6|22163.6|22148.6|22173.6|22158.6|22103.6|22088.6|202
1656403500000|2022-06-28 08:05:00|22166.1|22151.1|22188.6|22173.6|22203.6|22188.6|22153.6|22138.6|239
1656403800000|2022-06-28 08:10:00|22186.1|22171.1|22188.6|22173.6|22208.6|22193.6|22186.1|22171.1|208
1656404100000|2022-06-28 08:15:00|22186.1|22171.1|22178.6|22163.6|22198.6|22183.6|22168.6|22153.6|134
1656404400000|2022-06-28 08:20:00|22181.1|22166.1|22188.6|22173.6|22198.6|22183.6|22163.6|22148.6|74
1656404700000|2022-06-28 08:25:00|22193.6|22178.6|22193.6|22178.6|22203.6|22188.6|22183.6|22168.6|39
1656405000000|2022-06-28 08:30:00|22191.1|22176.1|22178.6|22163.6|22203.6|22188.6|22178.6|22163.6|60
1656405300000|2022-06-28 08:35:00|22173.6|22158.6|22203.6|22188.6|22211.1|22196.1|22173.6|22158.6|99
1656405600000|2022-06-28 08:40:00|22198.6|22183.6|22193.6|22178.6|22203.6|22188.6|22183.6|22168.6|167
1656405900000|2022-06-28 08:45:00|22191.1|22176.1|22191.1|22176.1|22193.6|22178.6|22168.6|22153.6|64
1656406200000|2022-06-28 08:50:00|22193.6|22178.6|22198.6|22183.6|22203.6|22188.6|22183.6|22168.6|41
1656406500000|2022-06-28 08:55:00|22196.1|22181.1|22211.1|22196.1|22218.6|22203.6|22193.6|22178.6|272
1656406800000|2022-06-28 09:00:00|22213.6|22198.6|22233.6|22218.6|22238.6|22223.6|22208.6|22193.6|83
1656407100000|2022-06-28 09:05:00|22231.1|22216.1|22253.6|22238.6|22263.6|22248.6|22231.1|22216.1|97
1656407400000|2022-06-28 09:10:00|22256.1|22241.1|22258.6|22243.6|22278.6|22263.6|22253.6|22238.6|77
1656407700000|2022-06-28 09:15:00|22261.1|22246.1|22258.6|22243.6|22268.6|22253.6|22238.6|22223.6|107
1656408000000|2022-06-28 09:20:00|22256.1|22241.1|22261.1|22246.1|22288.6|22273.6|22253.6|22238.6|147
1656408300000|2022-06-28 09:25:00|22263.6|22248.6|22258.6|22243.6|22268.6|22253.6|22256.1|22241.1|82
1656408600000|2022-06-28 09:30:00|22253.6|22238.6|22206.1|22191.1|22261.1|22246.1|22203.6|22188.6|301
1656408900000|2022-06-28 09:35:00|22208.6|22193.6|22183.6|22168.6|22218.6|22203.6|22181.1|22166.1|179
1656409200000|2022-06-28 09:40:00|22186.1|22171.1|22171.1|22156.1|22203.6|22188.6|22168.6|22153.6|119
1656409500000|2022-06-28 09:45:00|22168.6|22153.6|22191.1|22176.1|22193.6|22178.6|22168.6|22153.6|136
1656409800000|2022-06-28 09:50:00|22188.6|22173.6|22188.6|22173.6|22208.6|22193.6|22188.6|22173.6|81
1656410100000|2022-06-28 09:55:00|22183.6|22168.6|22176.1|22161.1|22193.6|22178.6|22168.6|22153.6|114
1656410400000|2022-06-28 10:00:00|22178.6|22163.6|22183.6|22168.6|22198.6|22183.6|22173.6|22158.6|53
1656410700000|2022-06-28 10:05:00|22186.1|22171.1|22168.6|22153.6|22193.6|22178.6|22163.6|22148.6|89
1656411000000|2022-06-28 10:10:00|22166.1|22151.1|22176.1|22161.1|22193.6|22178.6|22163.6|22148.6|70
1656411300000|2022-06-28 10:15:00|22173.6|22158.6|22161.1|22146.1|22183.6|22168.6|22158.6|22143.6|51
1656411600000|2022-06-28 10:20:00|22163.6|22148.6|22193.6|22178.6|22193.6|22178.6|22153.6|22138.6|68
1656411900000|2022-06-28 10:25:00|22188.6|22173.6|22193.6|22178.6|22198.6|22183.6|22178.6|22163.6|55
1656412200000|2022-06-28 10:30:00|22196.1|22181.1|22213.6|22198.6|22216.1|22201.1|22188.6|22173.6|97
1656412500000|2022-06-28 10:35:00|22211.1|22196.1|22196.1|22181.1|22213.6|22198.6|22188.6|22173.6|66
1656412800000|2022-06-28 10:40:00|22198.6|22183.6|22193.6|22178.6|22203.6|22188.6|22183.6|22168.6|36
1656413100000|2022-06-28 10:45:00|22196.1|22181.1|22201.1|22186.1|22203.6|22188.6|22188.6|22173.6|25
1656413400000|2022-06-28 10:50:00|22203.6|22188.6|22218.6|22203.6|22218.6|22203.6|22198.6|22183.6|35
1656413700000|2022-06-28 10:55:00|22216.1|22201.1|22233.6|22218.6|22241.1|22226.1|22213.6|22198.6|107
1656414000000|2022-06-28 11:00:00|22238.6|22223.6|22223.6|22208.6|22238.6|22223.6|22213.6|22198.6|64
1656414300000|2022-06-28 11:05:00|22218.6|22203.6|22233.6|22218.6|22233.6|22218.6|22218.6|22203.6|58
1656414600000|2022-06-28 11:10:00|22231.1|22216.1|22238.6|22223.6|22248.6|22233.6|22228.6|22213.6|91
1656414900000|2022-06-28 11:15:00|22233.6|22218.6|22228.6|22213.6|22248.6|22233.6|22228.6|22213.6|47
1656415200000|2022-06-28 11:20:00|22231.1|22216.1|22238.6|22223.6|22238.6|22223.6|22223.6|22208.6|34
1656415500000|2022-06-28 11:25:00|22236.1|22221.1|22253.6|22238.6|22253.6|22238.6|22218.6|22203.6|64
1656415800000|2022-06-28 11:30:00|22248.6|22233.6|22238.6|22223.6|22251.1|22236.1|22238.6|22223.6|55
1656416100000|2022-06-28 11:35:00|22233.6|22218.6|22226.1|22211.1|22236.1|22221.1|22223.6|22208.6|46
1656416400000|2022-06-28 11:40:00|22223.4|22208.4|22230.9|22215.9|22230.9|22215.9|22220.9|22205.9|20
1656416700000|2022-06-28 11:45:00|22228.4|22213.4|22225.9|22210.9|22233.4|22218.4|22215.9|22200.9|77
1656417000000|2022-06-28 11:50:00|22223.4|22208.4|22218.4|22203.4|22228.4|22213.4|22215.9|22200.9|40
1656417300000|2022-06-28 11:55:00|22215.9|22200.9|22218.4|22203.4|22220.9|22205.9|22200.9|22185.9|47
1656417600000|2022-06-28 12:00:00|22215.9|22200.9|22225.9|22210.9|22225.9|22210.9|22210.9|22195.9|72
1656417900000|2022-06-28 12:05:00|22223.4|22208.4|22218.4|22203.4|22225.9|22210.9|22215.9|22200.9|74
1656418200000|2022-06-28 12:10:00|22220.9|22205.9|22218.4|22203.4|22220.9|22205.9|22210.9|22195.9|76
1656418500000|2022-06-28 12:15:00|22220.9|22205.9|22223.4|22208.4|22230.9|22215.9|22215.9|22200.9|104
1656418800000|2022-06-28 12:20:00|22225.9|22210.9|22210.9|22195.9|22230.9|22215.9|22200.9|22185.9|89
1656419100000|2022-06-28 12:25:00|22208.4|22193.4|22178.4|22163.4|22210.9|22195.9|22175.9|22160.9|69
1656419400000|2022-06-28 12:30:00|22175.9|22160.9|22165.9|22150.9|22190.9|22175.9|22163.4|22148.4|76
1656419700000|2022-06-28 12:35:00|22168.4|22153.4|22190.9|22175.9|22190.9|22175.9|22165.9|22150.9|46
1656420000000|2022-06-28 12:40:00|22193.4|22178.4|22180.9|22165.9|22195.9|22180.9|22180.9|22165.9|70
1656420300000|2022-06-28 12:45:00|22183.4|22168.4|22175.9|22160.9|22188.4|22173.4|22170.9|22155.9|35
1656420600000|2022-06-28 12:50:00|22173.4|22158.4|22175.9|22160.9|22185.9|22170.9|22170.9|22155.9|27
1656420900000|2022-06-28 12:55:00|22178.4|22163.4|22173.4|22158.4|22180.9|22165.9|22170.9|22155.9|31
1656421200000|2022-06-28 13:00:00|22178.4|22163.4|22185.9|22170.9|22190.9|22175.9|22175.9|22160.9|99
1656421500000|2022-06-28 13:05:00|22188.4|22173.4|22175.9|22160.9|22200.9|22185.9|22175.9|22160.9|92
1656421800000|2022-06-28 13:10:00|22178.4|22163.4|22163.4|22148.4|22178.4|22163.4|22155.9|22140.9|58
1656422100000|2022-06-28 13:15:00|22160.9|22145.9|22185.9|22170.9|22190.9|22175.9|22160.9|22145.9|45
1656422400000|2022-06-28 13:20:00|22188.4|22173.4|22185.9|22170.9|22195.9|22180.9|22185.9|22170.9|28
1656422700000|2022-06-28 13:25:00|22188.4|22173.4|22190.9|22175.9|22195.9|22180.9|22175.9|22160.9|56
1656423000000|2022-06-28 13:30:00|22195.9|22180.9|22230.9|22215.9|22245.9|22230.9|22175.9|22160.9|199
1656423300000|2022-06-28 13:35:00|22233.4|22218.4|22250.9|22235.9|22260.9|22245.9|22228.4|22213.4|167
1656423600000|2022-06-28 13:40:00|22245.9|22230.9|22280.9|22265.9|22280.9|22265.9|22245.9|22230.9|216
1656423900000|2022-06-28 13:45:00|22283.4|22268.4|22285.9|22270.9|22285.9|22270.9|22260.9|22245.9|174
1656424200000|2022-06-28 13:50:00|22288.4|22273.4|22285.9|22270.9|22295.9|22280.9|22275.9|22260.9|95
1656424500000|2022-06-28 13:55:00|22283.4|22268.4|22270.9|22255.9|22290.9|22275.9|22255.9|22240.9|157
1656424800000|2022-06-28 14:00:00|22268.4|22253.4|22235.9|22220.9|22280.9|22265.9|22223.4|22208.4|204
1656425100000|2022-06-28 14:05:00|22238.4|22223.4|22200.9|22185.9|22240.9|22225.9|22180.9|22165.9|131
1656425400000|2022-06-28 14:10:00|22199.4|22184.4|22214.4|22199.4|22229.4|22214.4|22194.4|22179.4|102
1656425700000|2022-06-28 14:15:00|22211.9|22196.9|22206.9|22191.9|22221.9|22206.9|22199.4|22184.4|89
1656426000000|2022-06-28 14:20:00|22209.4|22194.4|22189.4|22174.4|22219.4|22204.4|22174.4|22159.4|209
1656426300000|2022-06-28 14:25:00|22191.9|22176.9|22194.4|22179.4|22224.4|22209.4|22189.4|22174.4|136
1656426600000|2022-06-28 14:30:00|22189.4|22174.4|22154.4|22139.4|22194.4|22179.4|22154.4|22139.4|148
1656426900000|2022-06-28 14:35:00|22149.4|22134.4|22171.9|22156.9|22174.4|22159.4|22149.4|22134.4|114
1656427200000|2022-06-28 14:40:00|22169.4|22154.4|22164.4|22149.4|22179.4|22164.4|22144.4|22129.4|138
1656427500000|2022-06-28 14:45:00|22161.9|22146.9|22134.4|22119.4|22164.4|22149.4|22114.4|22099.4|163
1656427800000|2022-06-28 14:50:00|22131.9|22116.9|22134.4|22119.4|22139.4|22124.4|22119.4|22104.4|93
1656428100000|2022-06-28 14:55:00|22136.9|22121.9|22174.4|22159.4|22179.4|22164.4|22134.4|22119.4|137
1656428400000|2022-06-28 15:00:00|22171.9|22156.9|22181.9|22166.9|22194.4|22179.4|22169.4|22154.4|137
1656428700000|2022-06-28 15:05:00|22184.4|22169.4|22179.4|22164.4|22189.4|22174.4|22169.4|22154.4|101
1656429000000|2022-06-28 15:10:00|22184.4|22169.4|22169.4|22154.4|22194.4|22179.4|22169.4|22154.4|157
1656429300000|2022-06-28 15:15:00|22171.9|22156.9|22139.4|22124.4|22171.9|22156.9|22134.4|22119.4|167
1656429600000|2022-06-28 15:20:00|22144.4|22129.4|22119.4|22104.4|22149.4|22134.4|22119.4|22104.4|236
1656429900000|2022-06-28 15:25:00|22121.9|22106.9|22114.4|22099.4|22126.9|22111.9|22099.4|22084.4|326
1656430200000|2022-06-28 15:30:00|22109.4|22094.4|22106.9|22091.9|22119.4|22104.4|22089.4|22074.4|329
1656430500000|2022-06-28 15:35:00|22104.4|22089.4|22069.4|22054.4|22116.9|22101.9|22064.4|22049.4|242
1656430800000|2022-06-28 15:40:00|22071.9|22056.9|22044.4|22029.4|22079.4|22064.4|22034.4|22019.4|115
1656431100000|2022-06-28 15:45:00|22046.9|22031.9|22059.4|22044.4|22076.9|22061.9|22044.4|22029.4|107
1656431400000|2022-06-28 15:50:00|22061.9|22041.9|22026.9|22006.9|22061.9|22041.9|22016.9|21996.9|197
1656431700000|2022-06-28 15:55:00|22031.9|22001.9|22011.9|21991.9|22031.9|22011.9|22006.9|21986.9|109
1656432000000|2022-06-28 16:00:00|22006.9|21986.9|21991.9|21966.9|22026.9|22001.9|21986.9|21966.9|39
1656432300000|2022-06-28 16:05:00|21986.9|21971.9|22001.9|21981.9|22006.9|21986.9|21976.9|21956.9|21
1656432600000|2022-06-28 16:10:00|21996.9|21976.9|22011.9|21991.9|22031.9|22011.9|21996.9|21976.9|38
1656432900000|2022-06-28 16:15:00|22016.9|21986.9|22006.9|21986.9|22016.9|21991.9|21991.9|21971.9|35
1656433200000|2022-06-28 16:20:00|22011.9|21981.9|22026.9|22001.9|22031.9|22011.9|22001.9|21981.9|43
1656433500000|2022-06-28 16:25:00|22031.9|22006.9|22046.9|22026.9|22046.9|22026.9|22026.9|22001.9|25
1656433800000|2022-06-28 16:30:00|22041.9|22021.9|22011.9|21986.9|22041.9|22021.9|22011.9|21986.9|18
1656434100000|2022-06-28 16:35:00|22006.9|21991.9|22036.9|22011.9|22041.9|22016.9|22006.9|21991.9|13
1656434400000|2022-06-28 16:40:00|22031.9|22016.9|22046.9|22021.9|22046.9|22026.9|22031.9|22011.9|11
1656434700000|2022-06-28 16:45:00|22041.9|22026.9|22036.9|22011.9|22051.9|22031.9|22031.9|22011.9|22
1656435000000|2022-06-28 16:50:00|22031.9|22016.9|22006.9|21986.9|22036.9|22016.9|22006.9|21986.9|20
1656435300000|2022-06-28 16:55:00|22011.9|21991.9|22021.9|21996.9|22026.9|22001.9|22006.9|21991.9|15
1656435600000|2022-06-28 17:00:00|22016.9|22001.9|21991.9|21971.9|22026.9|22001.9|21991.9|21966.9|41
1656435900000|2022-06-28 17:05:00|21996.9|21966.9|21976.9|21956.9|21996.9|21971.9|21966.9|21946.9|28
1656436200000|2022-06-28 17:10:00|21981.9|21951.9|21951.9|21931.9|21986.9|21961.9|21951.9|21931.9|71
1656436500000|2022-06-28 17:15:00|21956.9|21926.9|21966.9|21946.9|21966.9|21946.9|21951.9|21926.9|23
1656436800000|2022-06-28 17:20:00|21971.9|21941.9|21981.9|21961.9|21981.9|21961.9|21956.9|21936.9|30
1656437100000|2022-06-28 17:25:00|21976.9|21956.9|21991.9|21966.9|21996.9|21971.9|21966.9|21946.9|44
1656437400000|2022-06-28 17:30:00|21986.9|21971.9|21966.9|21946.9|21996.9|21971.9|21966.9|21946.9|26
1656437700000|2022-06-28 17:35:00|21961.9|21941.9|21956.9|21931.9|21966.9|21946.9|21946.9|21921.9|8
1656438000000|2022-06-28 17:40:00|21951.9|21936.9|21966.9|21946.9|21976.9|21951.9|21951.9|21931.9|9
1656438300000|2022-06-28 17:45:00|21961.9|21941.9|21966.9|21946.9|21976.9|21951.9|21961.9|21941.9|8
1656438600000|2022-06-28 17:50:00|21971.9|21951.9|21961.9|21936.9|21976.9|21956.9|21956.9|21936.9|11
1656438900000|2022-06-28 17:55:00|21956.9|21941.9|21961.9|21936.9|21966.9|21941.9|21951.9|21931.9|17
1656439200000|2022-06-28 18:00:00|21956.9|21931.9|21961.9|21941.9|21976.9|21956.9|21956.9|21931.9|27
1656439500000|2022-06-28 18:05:00|21966.9|21946.9|21941.9|21921.9|21966.9|21946.9|21941.9|21916.9|31
1656439800000|2022-06-28 18:10:00|21946.9|21926.9|21926.9|21901.9|21946.9|21926.9|21916.9|21896.9|29
1656440100000|2022-06-28 18:15:00|21921.9|21896.9|21926.9|21901.9|21936.9|21916.9|21916.9|21896.9|15
1656440400000|2022-06-28 18:20:00|21921.9|21906.9|21921.9|21896.9|21931.9|21906.9|21916.9|21896.9|8
1656440700000|2022-06-28 18:25:00|21926.9|21901.9|21931.9|21916.9|21941.9|21916.9|21921.9|21901.9|9
1656441000000|2022-06-28 18:30:00|21929.4|21914.4|21909.4|21894.4|21929.4|21914.4|21909.4|21894.4|14
1656441300000|2022-06-28 18:35:00|21906.9|21891.9|21899.4|21884.4|21909.4|21894.4|21899.4|21884.4|24
1656441600000|2022-06-28 18:40:00|21904.4|21889.4|21906.9|21891.9|21909.4|21894.4|21894.4|21879.4|19
1656441900000|2022-06-28 18:45:00|21909.4|21894.4|21941.9|21926.9|21941.9|21926.9|21901.9|21886.9|10
1656442200000|2022-06-28 18:50:00|21939.4|21924.4|21934.4|21919.4|21944.4|21929.4|21929.4|21914.4|13
1656442500000|2022-06-28 18:55:00|21936.9|21921.9|21926.9|21911.9|21941.9|21926.9|21924.4|21909.4|6
1656442800000|2022-06-28 19:00:00|21924.4|21909.4|21911.9|21896.9|21936.9|21921.9|21909.4|21894.4|11
1656443100000|2022-06-28 19:05:00|21914.4|21899.4|21914.4|21899.4|21919.4|21904.4|21896.9|21881.9|9
1656443400000|2022-06-28 19:10:00|21916.9|21901.9|21919.4|21904.4|21929.4|21914.4|21909.4|21894.4|11
1656443700000|2022-06-28 19:15:00|21921.9|21906.9|21926.9|21911.9|21931.9|21916.9|21911.9|21896.9|11
1656444000000|2022-06-28 19:20:00|21924.4|21909.4|21941.9|21926.9|21941.9|21926.9|21916.9|21901.9|11
1656444300000|2022-06-28 19:25:00|21944.4|21929.4|21931.9|21916.9|21946.9|21931.9|21921.9|21906.9|7
1656444600000|2022-06-28 19:30:00|21929.4|21914.4|21924.4|21909.4|21939.4|21924.4|21919.4|21904.4|20
1656444900000|2022-06-28 19:35:00|21921.9|21906.9|21926.9|21911.9|21931.9|21916.9|21914.4|21899.4|18
1656445200000|2022-06-28 19:40:00|21929.4|21914.4|21919.4|21904.4|21934.4|21919.4|21911.9|21896.9|14
1656445500000|2022-06-28 19:45:00|21916.9|21901.9|21909.4|21894.4|21921.9|21906.9|21894.4|21879.4|25
1656445800000|2022-06-28 19:50:00|21906.9|21891.9|21911.9|21896.9|21914.4|21899.4|21894.4|21879.4|30
1656446100000|2022-06-28 19:55:00|21909.4|21894.4|21894.4|21879.4|21911.9|21896.9|21894.4|21879.4|29
1656446400000|2022-06-28 20:00:00|21905.7|21865.7|21900|21860|21920.6|21880.6|21888.7|21848.7|0
1656446700000|2022-06-28 20:05:00|21901.8|21861.8|21895.7|21855.7|21902.1|21862.1|21891.5|21851.5|0
1656447000000|2022-06-28 20:10:00|21895.6|21855.6|21905.5|21865.5|21913|21873|21894.4|21854.4|0
1656447300000|2022-06-28 20:15:00|21906.7|21866.7|21910.3|21870.3|21911|21871|21897.4|21857.4|0
1656447600000|2022-06-28 20:20:00|21910.4|21870.4|21925.4|21885.4|21926.6|21886.6|21909.7|21869.7|0
1656447900000|2022-06-28 20:25:00|21924.8|21884.8|21919.1|21879.1|21924.8|21884.8|21911.6|21871.6|0
1656448200000|2022-06-28 20:30:00|21917.9|21877.9|21919.1|21879.1|21920.4|21880.4|21916|21876|0
1656448500000|2022-06-28 20:35:00|21917.9|21877.9|21919.1|21879.1|21920.4|21880.4|21914.1|21874.1|0
1656448800000|2022-06-28 20:40:00|21920.4|21880.4|21914.1|21874.1|21920.4|21880.4|21912.8|21872.8|0
1656449100000|2022-06-28 20:45:00|21914.7|21874.7|21906.6|21866.6|21916.6|21876.6|21902.8|21862.8|0
1656449400000|2022-06-28 20:50:00|21906.5|21866.5|21910.6|21870.6|21911.8|21871.8|21904.1|21864.1|0
1656449700000|2022-06-28 20:55:00|21911.8|21871.8|21919.3|21879.3|21923.7|21883.7|21910.6|21870.6|0
1656450000000|2022-06-28 21:00:00|21919.9|21879.9|21917.2|21877.2|21919.9|21879.9|21913.7|21873.7|0
1656450300000|2022-06-28 21:05:00|21917.3|21877.3|21923.4|21883.4|21927.8|21887.8|21917.3|21877.3|0
1656450600000|2022-06-28 21:10:00|21923.5|21883.5|21924|21884|21925.9|21885.9|21923.4|21883.4|0
1656450900000|2022-06-28 21:15:00|21924.1|21884.1|21920.9|21880.9|21925.3|21885.3|21919.7|21879.7|0
1656451200000|2022-06-28 21:20:00|21921|21881|21918.4|21878.4|21922.2|21882.2|21917.2|21877.2|0
1656451500000|2022-06-28 21:25:00|21917.8|21877.8|21916.6|21876.6|21917.8|21877.8|21915.9|21875.9|0
1656451800000|2022-06-28 21:30:00|21917.2|21877.2|21917.8|21877.8|21917.8|21877.8|21916.6|21876.6|0
1656452100000|2022-06-28 21:35:00|21917.2|21877.2|21917.2|21877.2|21917.8|21877.8|21917.2|21877.2|0
1656452400000|2022-06-28 21:40:00|21917.8|21877.8|21917.2|21877.2|21917.8|21877.8|21917.2|21877.2|0
1656452700000|2022-06-28 21:45:00|21917.8|21877.8|21919.1|21879.1|21920.3|21880.3|21917.2|21877.2|0
1656453000000|2022-06-28 21:50:00|21919|21879|21916.6|21876.6|21920.3|21880.3|21916.6|21876.6|0
1656453300000|2022-06-28 21:55:00|21916.5|21876.5|21920.9|21880.9|21920.9|21880.9|21915.3|21875.3|0
1656453600000|2022-06-28 22:00:00|21919.7|21879.7|21920.9|21880.9|21921.6|21881.6|21912.8|21872.8|0
1656453900000|2022-06-28 22:05:00|21921|21881|21925.9|21885.9|21927.2|21887.2|21916.6|21876.6|0
1656454200000|2022-06-28 22:10:00|21926.5|21886.5|21921.6|21881.6|21932.8|21892.8|21919.7|21879.7|0
1656454500000|2022-06-28 22:15:00|21923.4|21883.4|21925.9|21885.9|21928.4|21888.4|21923.4|21883.4|0
1656454800000|2022-06-28 22:20:00|21926.5|21886.5|21923.4|21883.4|21927.2|21887.2|21919.1|21879.1|0
1656455100000|2022-06-28 22:25:00|21924|21884|21929.7|21889.7|21932.2|21892.2|21924|21884|0
1656455400000|2022-06-28 22:30:00|21930.9|21890.9|21932.2|21892.2|21933.4|21893.4|21928.4|21888.4|0
1656455700000|2022-06-28 22:35:00|21932.8|21892.8|21934.2|21894.2|21934.7|21894.7|21927.9|21887.9|0
1656456000000|2022-06-28 22:40:00|21933.6|21893.6|21931.7|21891.7|21933.6|21893.6|21927.3|21887.3|0
1656456300000|2022-06-28 22:45:00|21933|21893|21932.3|21892.3|21935.5|21895.5|21931.1|21891.1|0
1656456600000|2022-06-28 22:50:00|21931.7|21891.7|21939.2|21899.2|21939.2|21899.2|21931.1|21891.1|0
1656456900000|2022-06-28 22:55:00|21938.6|21898.6|21939.2|21899.2|21939.2|21899.2|21935.5|21895.5|0
1656457200000|2022-06-28 23:00:00|21938|21898|21916.1|21876.1|21939.2|21899.2|21913.6|21873.6|0
1656457500000|2022-06-28 23:05:00|21917.3|21877.3|21914.8|21874.8|21924.2|21884.2|21911.1|21871.1|0
1656457800000|2022-06-28 23:10:00|21914.9|21874.9|21914.8|21874.8|21919.8|21879.8|21913|21873|0
1656458100000|2022-06-28 23:15:00|21914.9|21874.9|21913.6|21873.6|21916.1|21876.1|21908.6|21868.6|0
1656458400000|2022-06-28 23:20:00|21914.2|21874.2|21927.9|21887.9|21933|21893|21911.1|21871.1|0
1656458700000|2022-06-28 23:25:00|21927.3|21887.3|21931.7|21891.7|21934.2|21894.2|21925.4|21885.4|0
1656459000000|2022-06-28 23:30:00|21930.5|21890.5|21931.7|21891.7|21935.5|21895.5|21928.6|21888.6|0
1656459300000|2022-06-28 23:35:00|21930.5|21890.5|21930.5|21890.5|21931.7|21891.7|21922.3|21882.3|0
1656459600000|2022-06-28 23:40:00|21930.4|21890.4|21934.2|21894.2|21934.2|21894.2|21927.9|21887.9|0
1656459900000|2022-06-28 23:45:00|21934.3|21894.3|21935.5|21895.5|21940.5|21900.5|21934.2|21894.2|0
1656460200000|2022-06-28 23:50:00|21935.4|21895.4|21926.7|21886.7|21935.5|21895.5|21926.7|21886.7|0
1656460500000|2022-06-28 23:55:00|21925.4|21885.4|21929.2|21889.2|21931.7|21891.7|21918.6|21878.6|0
1656460800000|2022-06-29 00:00:00|21927.9|21887.9|21928.6|21888.6|21938|21898|21921.1|21881.1|0
1656461100000|2022-06-29 00:05:00|21927.9|21887.9|21940.5|21900.5|21953.6|21913.6|21921.7|21881.7|0
1656461400000|2022-06-29 00:10:00|21940.4|21900.4|21930.5|21890.5|21948.6|21908.6|21927.9|21887.9|0
1656461700000|2022-06-29 00:15:00|21931.7|21891.7|21967.6|21927.6|21979.8|21939.8|21930.5|21890.5|0
1656462000000|2022-06-29 00:20:00|21967.7|21927.7|21918.3|21878.3|21967.7|21927.7|21912.2|21872.2|0
1656462300000|2022-06-29 00:25:00|21918.2|21878.2|21936.9|21896.9|21942.8|21902.8|21918.2|21878.2|0
1656462600000|2022-06-29 00:30:00|21936.8|21896.8|21930.7|21890.7|21949.4|21909.4|21924.6|21884.6|0
1656462900000|2022-06-29 00:35:00|21936.8|21896.8|21905.9|21865.9|21939.8|21899.8|21905.9|21865.9|0
1656463200000|2022-06-29 00:40:00|21899.8|21859.8|21881.3|21841.3|21912|21872|21881.3|21841.3|0
1656463500000|2022-06-29 00:45:00|21881.4|21841.4|21884.4|21844.4|21893.7|21853.7|21881.4|21841.4|0
1656463800000|2022-06-29 00:50:00|21887.4|21847.4|21875.3|21835.3|21893.7|21853.7|21875.3|21835.3|0
1656464100000|2022-06-29 00:55:00|21875.4|21835.4|21887.5|21847.5|21887.6|21847.6|21875.3|21835.3|0
1656464400000|2022-06-29 01:00:00|21887.4|21847.4|21900|21860|21900|21860|21881.3|21841.3|0
1656464700000|2022-06-29 01:05:00|21893.9|21853.9|21887.8|21847.8|21900|21860|21881.5|21841.5|0
1656465000000|2022-06-29 01:10:00|21887.9|21847.9|21893.9|21853.9|21894|21854|21875.5|21835.5|0
1656465300000|2022-06-29 01:15:00|21887.8|21847.8|21888.1|21848.1|21888.1|21848.1|21881.8|21841.8|0
1656465600000|2022-06-29 01:20:00|21888.2|21848.2|21888.1|21848.1|21900.4|21860.4|21881.8|21841.8|0
1656465900000|2022-06-29 01:25:00|21888|21848|21924.9|21884.9|21924.9|21884.9|21888|21848|0
1656466200000|2022-06-29 01:30:00|21924.8|21884.8|21918.8|21878.8|21937.3|21897.3|21918.7|21878.7|0
1656466500000|2022-06-29 01:35:00|21918.9|21878.9|21940.3|21900.3|21949.7|21909.7|21918.8|21878.8|0
1656466800000|2022-06-29 01:40:00|21937.2|21897.2|21912.7|21872.7|21943.4|21903.4|21906.4|21866.4|0
1656467100000|2022-06-29 01:45:00|21915.7|21875.7|21900.3|21860.3|21918.8|21878.8|21900.3|21860.3|0
1656467400000|2022-06-29 01:50:00|21900.2|21860.2|21912.6|21872.6|21918.7|21878.7|21900.2|21860.2|0
1656467700000|2022-06-29 01:55:00|21912.5|21872.5|21918.6|21878.6|21924.8|21884.8|21912.5|21872.5|0
1656468000000|2022-06-29 02:00:00|21918.7|21878.7|21906.3|21866.3|21925|21885|21906.1|21866.1|0
1656468300000|2022-06-29 02:05:00|21906.2|21866.2|21894.1|21854.1|21906.5|21866.5|21888|21848|0
1656468600000|2022-06-29 02:10:00|21894.2|21854.2|21906.6|21866.6|21912.7|21872.7|21894.1|21854.1|0
1656468900000|2022-06-29 02:15:00|21906.7|21866.7|21900.4|21860.4|21919|21879|21900.4|21860.4|0
1656469200000|2022-06-29 02:20:00|21900.5|21860.5|21924.9|21884.9|21925|21885|21900.3|21860.3|0
1656469500000|2022-06-29 02:25:00|21924.8|21884.8|21918.8|21878.8|21925.1|21885.1|21912.8|21872.8|0
1656469800000|2022-06-29 02:30:00|21918.9|21878.9|21931|21891|21937.2|21897.2|21918.9|21878.9|0
1656470100000|2022-06-29 02:35:00|21925|21885|21931.1|21891.1|21940.5|21900.5|21925|21885|0
1656470400000|2022-06-29 02:40:00|21931|21891|21943.3|21903.3|21949.4|21909.4|21930.9|21890.9|0
1656470700000|2022-06-29 02:45:00|21943.6|21903.6|21949.8|21909.8|21956.1|21916.1|21943.5|21903.5|0
1656471000000|2022-06-29 02:50:00|21949.7|21909.7|21949.8|21909.8|21949.8|21909.8|21949.7|21909.7|0
1656471300000|2022-06-29 02:55:00|21949.9|21909.9|21949.6|21909.6|21956|21916|21937.3|21897.3|0
1656471600000|2022-06-29 03:00:00|21943.5|21903.5|21931.3|21891.3|21949.7|21909.7|21931.1|21891.1|0
1656471900000|2022-06-29 03:05:00|21931.2|21891.2|21925|21885|21931.3|21891.3|21918.8|21878.8|0
1656472200000|2022-06-29 03:10:00|21925.1|21885.1|21906.8|21866.8|21925.2|21885.2|21906.6|21866.6|0
1656472500000|2022-06-29 03:15:00|21906.7|21866.7|21912.8|21872.8|21913|21873|21906.6|21866.6|0
1656472800000|2022-06-29 03:20:00|21906.8|21866.8|21913.1|21873.1|21913.1|21873.1|21906.7|21866.7|0
1656473100000|2022-06-29 03:25:00|21913|21873|21919.3|21879.3|21925.4|21885.4|21906.8|21866.8|0
1656473400000|2022-06-29 03:30:00|21919.4|21879.4|21925.4|21885.4|21925.5|21885.5|21913.2|21873.2|0
1656473700000|2022-06-29 03:35:00|21925.3|21885.3|21912.9|21872.9|21925.3|21885.3|21906.6|21866.6|0
1656474000000|2022-06-29 03:40:00|21912.8|21872.8|21931.8|21891.8|21931.8|21891.8|21912.8|21872.8|0
1656474300000|2022-06-29 03:45:00|21931.9|21891.9|21931.5|21891.5|21934.7|21894.7|21925.3|21885.3|0
1656474600000|2022-06-29 03:50:00|21931.6|21891.6|21943.7|21903.7|21943.8|21903.8|21931.4|21891.4|0
1656474900000|2022-06-29 03:55:00|21937.7|21897.7|21937.5|21897.5|21943.8|21903.8|21937.4|21897.4|0
1656475200000|2022-06-29 04:00:00|21937.6|21897.6|21937.6|21897.6|21943.7|21903.7|21931.3|21891.3|0
1656475500000|2022-06-29 04:05:00|21937.5|21897.5|21931.3|21891.3|21943.7|21903.7|21931.3|21891.3|0
1656475800000|2022-06-29 04:10:00|21925.2|21885.2|21937.6|21897.6|21937.7|21897.7|21925.2|21885.2|0
1656476100000|2022-06-29 04:15:00|21937.5|21897.5|21937.5|21897.5|21937.7|21897.7|21931.4|21891.4|0
1656476400000|2022-06-29 04:20:00|21937.6|21897.6|21937.4|21897.4|21940.6|21900.6|21931.3|21891.3|0
1656476700000|2022-06-29 04:25:00|21937.5|21897.5|21934.4|21894.4|21937.6|21897.6|21931.2|21891.2|0
1656477000000|2022-06-29 04:30:00|21931.4|21891.4|21992.4|21952.4|21998.5|21958.5|21925.1|21885.1|0
1656477300000|2022-06-29 04:35:00|21986.3|21946.3|21998.8|21958.8|22004.8|21964.8|21986.1|21946.1|0
1656477600000|2022-06-29 04:40:00|21998.7|21958.7|22016.9|21976.9|22016.9|21976.9|21992.6|21952.6|0
1656477900000|2022-06-29 04:45:00|22016.8|21976.8|22010.7|21970.7|22022.9|21982.9|22004.7|21964.7|0
1656478200000|2022-06-29 04:50:00|22004.7|21964.7|21998.5|21958.5|22010.7|21970.7|21998.5|21958.5|0
1656478500000|2022-06-29 04:55:00|21995.5|21955.5|21986.3|21946.3|21998.5|21958.5|21980.2|21940.2|0
1656478800000|2022-06-29 05:00:00|21986.2|21946.2|22004.8|21964.8|22004.8|21964.8|21980|21940|0
1656479100000|2022-06-29 05:05:00|22004.7|21964.7|21992.5|21952.5|22004.8|21964.8|21992.5|21952.5|0
1656479400000|2022-06-29 05:10:00|21992.6|21952.6|21992.6|21952.6|21998.7|21958.7|21992.4|21952.4|0
1656479700000|2022-06-29 05:15:00|21992.7|21952.7|21998.7|21958.7|22004.8|21964.8|21992.6|21952.6|0
1656480000000|2022-06-29 05:20:00|21998.6|21958.6|22004.7|21964.7|22010.9|21970.9|21992.5|21952.5|0
1656480300000|2022-06-29 05:25:00|21998.7|21958.7|21986.2|21946.2|21998.7|21958.7|21986.1|21946.1|0
1656480600000|2022-06-29 05:30:00|21986.3|21946.3|21991.5|21951.5|21992.5|21952.5|21985.4|21945.4|0
1656480900000|2022-06-29 05:35:00|21991.6|21951.6|21973|21933|21991.6|21951.6|21973|21933|0
1656481200000|2022-06-29 05:40:00|21976|21936|21985.1|21945.1|21985.2|21945.2|21966.6|21926.6|0
1656481500000|2022-06-29 05:45:00|21985.2|21945.2|21991.3|21951.3|21991.3|21951.3|21979|21939|0
1656481800000|2022-06-29 05:50:00|21991.2|21951.2|21985|21945|21991.3|21951.3|21972.8|21932.8|0
1656482100000|2022-06-29 05:55:00|21981.9|21941.9|21984.9|21944.9|21991.2|21951.2|21978.6|21938.6|0
1656482400000|2022-06-29 06:00:00|21985|21945|21966.9|21951.9|21997.1|21971.9|21949.4|21926.6|80
1656482700000|2022-06-29 06:05:00|21969.4|21954.4|21946.9|21931.9|21999.4|21984.4|21946.9|21931.9|60
1656483000000|2022-06-29 06:10:00|21949.4|21934.4|21971.9|21956.9|21986.9|21971.9|21946.9|21931.9|16
1656483300000|2022-06-29 06:15:00|21974.4|21959.4|21986.9|21971.9|21986.9|21971.9|21971.9|21956.9|10
1656483600000|2022-06-29 06:20:00|21984.4|21969.4|21956.9|21941.9|21989.4|21974.4|21949.4|21934.4|16
1656483900000|2022-06-29 06:25:00|21959.4|21944.4|21959.4|21944.4|21969.4|21954.4|21951.9|21936.9|20
1656484200000|2022-06-29 06:30:00|21961.9|21946.9|21936.9|21921.9|21969.4|21954.4|21936.9|21921.9|20
1656484500000|2022-06-29 06:35:00|21939.4|21924.4|21916.9|21901.9|21941.9|21926.9|21914.4|21899.4|26
1656484800000|2022-06-29 06:40:00|21914.4|21899.4|21904.4|21889.4|21921.9|21906.9|21904.4|21889.4|16
1656485100000|2022-06-29 06:45:00|21901.9|21886.9|21891.9|21876.9|21919.4|21904.4|21884.4|21869.4|44
1656485400000|2022-06-29 06:50:00|21889.4|21874.4|21871.9|21856.9|21891.9|21876.9|21859.4|21844.4|37
1656485700000|2022-06-29 06:55:00|21869.4|21854.4|21849.4|21834.4|21884.4|21869.4|21846.9|21831.9|102
1656486000000|2022-06-29 07:00:00|21856.9|21841.9|21924.4|21909.4|21924.4|21909.4|21849.4|21834.4|763
1656486300000|2022-06-29 07:05:00|21919.4|21904.4|21924.4|21909.4|21961.9|21946.9|21899.4|21884.4|409
1656486600000|2022-06-29 07:10:00|21929.4|21914.4|21944.4|21929.4|21959.4|21944.4|21889.4|21874.4|344
1656486900000|2022-06-29 07:15:00|21941.9|21926.9|21954.4|21939.4|21989.4|21974.4|21939.4|21924.4|258
1656487200000|2022-06-29 07:20:00|21959.4|21944.4|21926.9|21911.9|21981.9|21966.9|21911.9|21896.9|187
1656487500000|2022-06-29 07:25:00|21929.4|21914.4|21936.9|21921.9|21959.4|21944.4|21901.9|21886.9|131
1656487800000|2022-06-29 07:30:00|21939.4|21924.4|21889.4|21874.4|21939.4|21924.4|21866.9|21851.9|241
1656488100000|2022-06-29 07:35:00|21891.9|21876.9|21899.4|21884.4|21929.4|21914.4|21874.4|21859.4|146
1656488400000|2022-06-29 07:40:00|21900.7|21885.7|21905.7|21890.7|21935.7|21920.7|21895.7|21880.7|171
1656488700000|2022-06-29 07:45:00|21900.7|21885.7|21890.7|21875.7|21928.2|21913.2|21880.7|21865.7|604
1656489000000|2022-06-29 07:50:00|21893.2|21878.2|21875.7|21860.7|21905.7|21890.7|21873.2|21858.2|207
1656489300000|2022-06-29 07:55:00|21878.2|21863.2|21843.2|21828.2|21885.7|21870.7|21838.2|21823.2|144
1656489600000|2022-06-29 08:00:00|21845.7|21830.7|21880.7|21865.7|21885.7|21870.7|21830.7|21815.7|213
1656489900000|2022-06-29 08:05:00|21878.2|21863.2|21900.7|21885.7|21910.7|21895.7|21868.2|21853.2|162
1656490200000|2022-06-29 08:10:00|21908.2|21893.2|21863.2|21848.2|21920.7|21905.7|21860.7|21845.7|126
1656490500000|2022-06-29 08:15:00|21860.7|21845.7|21863.2|21848.2|21870.7|21855.7|21835.7|21820.7|79
1656490800000|2022-06-29 08:20:00|21860.7|21845.7|21850.7|21835.7|21875.7|21860.7|21850.7|21835.7|137
1656491100000|2022-06-29 08:25:00|21853.2|21838.2|21843.2|21828.2|21870.7|21855.7|21835.7|21820.7|183
1656491400000|2022-06-29 08:30:00|21845.7|21830.7|21860.7|21845.7|21890.7|21875.7|21845.7|21830.7|164
1656491700000|2022-06-29 08:35:00|21865.7|21850.7|21893.2|21878.2|21900.7|21885.7|21855.7|21840.7|174
1656492000000|2022-06-29 08:40:00|21890.7|21875.7|21865.7|21850.7|21890.7|21875.7|21853.2|21838.2|70
1656492300000|2022-06-29 08:45:00|21870.7|21855.7|21868.2|21853.2|21895.7|21880.7|21855.7|21840.7|52
1656492600000|2022-06-29 08:50:00|21870.7|21855.7|21880.7|21865.7|21890.7|21875.7|21860.7|21845.7|42
1656492900000|2022-06-29 08:55:00|21885.7|21870.7|21860.7|21845.7|21895.7|21880.7|21860.7|21845.7|59
1656493200000|2022-06-29 09:00:00|21855.7|21840.7|21880.7|21865.7|21880.7|21865.7|21850.7|21835.7|116
1656493500000|2022-06-29 09:05:00|21885.7|21870.7|21880.7|21865.7|21888.2|21873.2|21863.2|21848.2|109
1656493800000|2022-06-29 09:10:00|21883.2|21868.2|21888.2|21873.2|21895.7|21880.7|21875.7|21860.7|68
1656494100000|2022-06-29 09:15:00|21890.7|21875.7|21890.7|21875.7|21900.7|21885.7|21885.7|21870.7|55
1656494400000|2022-06-29 09:20:00|21888.2|21873.2|21875.7|21860.7|21900.7|21885.7|21870.7|21855.7|48
1656494700000|2022-06-29 09:25:00|21873.2|21858.2|21875.7|21860.7|21900.7|21885.7|21870.7|21855.7|137
1656495000000|2022-06-29 09:30:00|21878.2|21863.2|21860.7|21845.7|21880.7|21865.7|21850.7|21835.7|68
1656495300000|2022-06-29 09:35:00|21863.2|21848.2|21840.7|21825.7|21863.2|21848.2|21840.7|21825.7|46
1656495600000|2022-06-29 09:40:00|21835.7|21820.7|21855.7|21840.7|21858.2|21843.2|21830.7|21815.7|188
1656495900000|2022-06-29 09:45:00|21858.2|21843.2|21860.7|21845.7|21868.2|21853.2|21825.7|21810.7|251
1656496200000|2022-06-29 09:50:00|21855.7|21840.7|21813.2|21798.2|21855.7|21840.7|21795.7|21780.7|428
1656496500000|2022-06-29 09:55:00|21810.7|21795.7|21775.7|21760.7|21820.7|21805.7|21765.7|21750.7|210
1656496800000|2022-06-29 10:00:00|21780.7|21765.7|21835.7|21820.7|21840.7|21825.7|21780.7|21765.7|162
1656497100000|2022-06-29 10:05:00|21833.2|21818.2|21870.7|21855.7|21870.7|21855.7|21833.2|21818.2|132
1656497400000|2022-06-29 10:10:00|21868.2|21853.2|21835.7|21820.7|21870.7|21855.7|21825.7|21810.7|140
1656497700000|2022-06-29 10:15:00|21833.2|21818.2|21835.7|21820.7|21853.2|21838.2|21815.7|21800.7|118
1656498000000|2022-06-29 10:20:00|21833.2|21818.2|21808.2|21793.2|21860.7|21845.7|21805.7|21790.7|99
1656498300000|2022-06-29 10:25:00|21805.7|21790.7|21798.2|21783.2|21818.2|21803.2|21795.7|21780.7|143
1656498600000|2022-06-29 10:30:00|21795.7|21780.7|21800.7|21785.7|21810.7|21795.7|21785.7|21770.7|77
1656498900000|2022-06-29 10:35:00|21803.2|21788.2|21795.7|21780.7|21820.7|21805.7|21793.2|21778.2|98
1656499200000|2022-06-29 10:40:00|21798.2|21783.2|21798.2|21783.2|21815.7|21800.7|21790.7|21775.7|148
1656499500000|2022-06-29 10:45:00|21795.7|21780.7|21808.2|21793.2|21808.2|21793.2|21785.7|21770.7|29
1656499800000|2022-06-29 10:50:00|21805.7|21790.7|21795.7|21780.7|21813.2|21798.2|21790.7|21775.7|47
1656500100000|2022-06-29 10:55:00|21798.2|21783.2|21815.7|21800.7|21820.7|21805.7|21795.7|21780.7|30
1656500400000|2022-06-29 11:00:00|21818.2|21803.2|21805.7|21790.7|21820.7|21805.7|21795.7|21780.7|83
1656500700000|2022-06-29 11:05:00|21803.2|21788.2|21810.7|21795.7|21815.7|21800.7|21800.7|21785.7|31
1656501000000|2022-06-29 11:10:00|21813.2|21798.2|21785.7|21770.7|21813.2|21798.2|21770.7|21755.7|96
1656501300000|2022-06-29 11:15:00|21780.7|21765.7|21775.7|21760.7|21780.7|21765.7|21743.2|21728.2|156
1656501600000|2022-06-29 11:20:00|21773.2|21758.2|21770.7|21755.7|21775.7|21760.7|21760.7|21745.7|56
1656501900000|2022-06-29 11:25:00|21773.2|21758.2|21795.7|21780.7|21795.7|21780.7|21770.7|21755.7|54
1656502200000|2022-06-29 11:30:00|21793.2|21778.2|21798.2|21783.2|21805.7|21790.7|21793.2|21778.2|60
1656502500000|2022-06-29 11:35:00|21795.7|21780.7|21825.7|21810.7|21830.7|21815.7|21785.7|21770.7|75
1656502800000|2022-06-29 11:40:00|21827|21812|21822|21807|21827|21812|21817|21802|64
1656503100000|2022-06-29 11:45:00|21827|21812|21847|21832|21852|21837|21822|21807|53
1656503400000|2022-06-29 11:50:00|21844.5|21829.5|21889.5|21874.5|21892|21877|21842|21827|56
1656503700000|2022-06-29 11:55:00|21892|21877|21892|21877|21912|21897|21882|21867|241
1656504000000|2022-06-29 12:00:00|21897|21882|21934.5|21919.5|21939.5|21924.5|21894.5|21879.5|116
1656504300000|2022-06-29 12:05:00|21937|21922|21947|21932|21957|21942|21932|21917|177
1656504600000|2022-06-29 12:10:00|21944.5|21929.5|21967|21952|21974.5|21959.5|21944.5|21929.5|110
1656504900000|2022-06-29 12:15:00|21964.5|21949.5|21962|21947|21987|21972|21959.5|21944.5|156
1656505200000|2022-06-29 12:20:00|21964.5|21949.5|21939.5|21924.5|21977|21962|21937|21922|153
1656505500000|2022-06-29 12:25:00|21942|21927|21942|21927|21949.5|21934.5|21934.5|21919.5|93
1656505800000|2022-06-29 12:30:00|21939.5|21924.5|21919.5|21904.5|21944.5|21929.5|21897|21882|164
1656506100000|2022-06-29 12:35:00|21922|21907|21884.5|21869.5|21924.5|21909.5|21884.5|21869.5|141
1656506400000|2022-06-29 12:40:00|21887|21872|21917|21902|21922|21907|21882|21867|67
1656506700000|2022-06-29 12:45:00|21914.5|21899.5|21909.5|21894.5|21927|21912|21894.5|21879.5|90
1656507000000|2022-06-29 12:50:00|21912|21897|21924.5|21909.5|21932|21917|21912|21897|25
1656507300000|2022-06-29 12:55:00|21922|21907|21917|21902|21924.5|21909.5|21897|21882|76
1656507600000|2022-06-29 13:00:00|21914.5|21899.5|21927|21912|21937|21922|21907|21892|48
1656507900000|2022-06-29 13:05:00|21932|21917|21927|21912|21937|21922|21919.5|21904.5|69
1656508200000|2022-06-29 13:10:00|21929.5|21914.5|21932|21917|21947|21932|21924.5|21909.5|57
1656508500000|2022-06-29 13:15:00|21927|21912|21934.5|21919.5|21942|21927|21912|21897|84
1656508800000|2022-06-29 13:20:00|21937|21922|21942|21927|21952|21937|21932|21917|115
1656509100000|2022-06-29 13:25:00|21939.5|21924.5|21944.5|21929.5|21947|21932|21922|21907|61
1656509400000|2022-06-29 13:30:00|21942|21927|21864.5|21849.5|21944.5|21929.5|21859.5|21844.5|200
1656509700000|2022-06-29 13:35:00|21862|21847|21852|21837|21887|21872|21842|21827|171
1656510000000|2022-06-29 13:40:00|21849.5|21834.5|21847|21832|21867|21852|21827|21812|169
1656510300000|2022-06-29 13:45:00|21842|21827|21854.5|21839.5|21862|21847|21807|21792|183
1656510600000|2022-06-29 13:50:00|21852|21837|21947|21932|21957|21942|21849.5|21834.5|209
1656510900000|2022-06-29 13:55:00|21949.5|21934.5|21919.5|21904.5|21957|21942|21909.5|21894.5|114
1656511200000|2022-06-29 14:00:00|21917|21902|21952|21937|21964.5|21949.5|21892|21877|135
1656511500000|2022-06-29 14:05:00|21947|21932|21927|21912|21952|21937|21917|21902|99
1656511800000|2022-06-29 14:10:00|21929.2|21914.2|21926.7|21911.7|21959.2|21944.2|21919.2|21904.2|126
1656512100000|2022-06-29 14:15:00|21924.2|21909.2|21839.2|21824.2|21934.2|21919.2|21839.2|21824.2|146
1656512400000|2022-06-29 14:20:00|21841.7|21826.7|21854.2|21839.2|21864.2|21849.2|21834.2|21819.2|177
1656512700000|2022-06-29 14:25:00|21856.7|21841.7|21874.2|21859.2|21899.2|21884.2|21851.7|21836.7|172
1656513000000|2022-06-29 14:30:00|21879.2|21864.2|21894.2|21879.2|21919.2|21904.2|21874.2|21859.2|161
1656513300000|2022-06-29 14:35:00|21891.7|21876.7|21884.2|21869.2|21894.2|21879.2|21849.2|21834.2|147
1656513600000|2022-06-29 14:40:00|21889.2|21874.2|21904.2|21889.2|21909.2|21894.2|21869.2|21854.2|154
1656513900000|2022-06-29 14:45:00|21909.2|21894.2|21894.2|21879.2|21919.2|21904.2|21884.2|21869.2|98
1656514200000|2022-06-29 14:50:00|21891.7|21876.7|21874.2|21859.2|21904.2|21889.2|21864.2|21849.2|88
1656514500000|2022-06-29 14:55:00|21876.7|21861.7|21864.2|21849.2|21879.2|21864.2|21856.7|21841.7|107
1656514800000|2022-06-29 15:00:00|21869.2|21854.2|21851.7|21836.7|21871.7|21856.7|21844.2|21829.2|98
1656515100000|2022-06-29 15:05:00|21854.2|21839.2|21854.2|21839.2|21869.2|21854.2|21841.7|21826.7|100
1656515400000|2022-06-29 15:10:00|21856.7|21841.7|21849.2|21834.2|21874.2|21859.2|21844.2|21829.2|100
1656515700000|2022-06-29 15:15:00|21854.2|21839.2|21859.2|21844.2|21874.2|21859.2|21849.2|21834.2|83
1656516000000|2022-06-29 15:20:00|21864.2|21849.2|21839.2|21824.2|21869.2|21854.2|21819.2|21804.2|194
1656516300000|2022-06-29 15:25:00|21836.7|21821.7|21834.2|21819.2|21854.2|21839.2|21831.7|21816.7|272
1656516600000|2022-06-29 15:30:00|21836.7|21821.7|21839.2|21824.2|21869.2|21854.2|21809.2|21794.2|634
1656516900000|2022-06-29 15:35:00|21841.7|21826.7|21864.2|21849.2|21886.7|21871.7|21839.2|21824.2|332
1656517200000|2022-06-29 15:40:00|21866.7|21851.7|21829.2|21814.2|21879.2|21864.2|21824.2|21809.2|94
1656517500000|2022-06-29 15:45:00|21834.2|21819.2|21844.2|21829.2|21866.7|21851.7|21831.7|21816.7|74
1656517800000|2022-06-29 15:50:00|21846.7|21826.7|21861.7|21841.7|21871.7|21846.7|21841.7|21821.7|31
1656518100000|2022-06-29 15:55:00|21856.7|21836.7|21856.7|21836.7|21861.7|21841.7|21841.7|21821.7|17
1656518400000|2022-06-29 16:00:00|21861.7|21831.7|21846.7|21826.7|21861.7|21841.7|21836.7|21816.7|17
1656518700000|2022-06-29 16:05:00|21851.7|21831.7|21811.7|21791.7|21851.7|21831.7|21811.7|21791.7|36
1656519000000|2022-06-29 16:10:00|21816.7|21796.7|21801.7|21781.7|21821.7|21801.7|21791.7|21766.7|75
1656519300000|2022-06-29 16:15:00|21806.7|21786.7|21806.7|21786.7|21816.7|21796.7|21801.7|21776.7|26
1656519600000|2022-06-29 16:20:00|21811.7|21791.7|21776.7|21756.7|21816.7|21796.7|21776.7|21756.7|44
1656519900000|2022-06-29 16:25:00|21771.7|21751.7|21771.7|21751.7|21781.7|21761.7|21761.7|21741.7|44
1656520200000|2022-06-29 16:30:00|21766.7|21746.7|21781.7|21761.7|21786.7|21766.7|21766.7|21746.7|66
1656520500000|2022-06-29 16:35:00|21786.7|21766.7|21816.7|21796.7|21826.7|21801.7|21781.7|21761.7|35
1656520800000|2022-06-29 16:40:00|21811.7|21791.7|21816.7|21796.7|21821.7|21796.7|21806.7|21786.7|5
1656521100000|2022-06-29 16:45:00|21821.7|21801.7|21806.7|21781.7|21826.7|21806.7|21801.7|21781.7|19
1656521400000|2022-06-29 16:50:00|21801.7|21786.7|21811.7|21791.7|21821.7|21796.7|21801.7|21781.7|14
1656521700000|2022-06-29 16:55:00|21816.7|21786.7|21821.7|21801.7|21826.7|21806.7|21806.7|21781.7|9
1656522000000|2022-06-29 17:00:00|21826.7|21806.7|21816.7|21791.7|21831.7|21811.7|21811.7|21791.7|13
1656522300000|2022-06-29 17:05:00|21821.7|21796.7|21841.7|21821.7|21841.7|21821.7|21811.7|21786.7|26
1656522600000|2022-06-29 17:10:00|21846.7|21816.7|21801.7|21781.7|21846.7|21826.7|21801.7|21781.7|23
1656522900000|2022-06-29 17:15:00|21806.7|21786.7|21801.7|21776.7|21806.7|21786.7|21791.7|21771.7|18
1656523200000|2022-06-29 17:20:00|21796.7|21771.7|21801.7|21776.7|21801.7|21781.7|21791.7|21771.7|13
1656523500000|2022-06-29 17:25:00|21796.7|21771.7|21816.7|21796.7|21826.7|21801.7|21791.7|21766.7|34
1656523800000|2022-06-29 17:30:00|21811.7|21791.7|21816.7|21796.7|21821.7|21801.7|21806.7|21786.7|13
1656524100000|2022-06-29 17:35:00|21821.7|21801.7|21826.7|21806.7|21826.7|21806.7|21816.7|21796.7|84
1656524400000|2022-06-29 17:40:00|21821.7|21801.7|21831.7|21811.7|21831.7|21811.7|21821.7|21801.7|23
1656524700000|2022-06-29 17:45:00|21826.7|21806.7|21826.7|21806.7|21836.7|21816.7|21826.7|21801.7|11
1656525000000|2022-06-29 17:50:00|21831.7|21801.7|21836.7|21816.7|21841.7|21821.7|21826.7|21801.7|11
1656525300000|2022-06-29 17:55:00|21841.7|21821.7|21851.7|21831.7|21851.7|21831.7|21836.7|21821.7|53
1656525600000|2022-06-29 18:00:00|21846.7|21826.7|21876.7|21856.7|21876.7|21856.7|21846.7|21821.7|78
1656525900000|2022-06-29 18:05:00|21871.7|21851.7|21881.7|21856.7|21886.7|21866.7|21866.7|21846.7|15
1656526200000|2022-06-29 18:10:00|21876.7|21851.7|21876.7|21851.7|21881.7|21861.7|21871.7|21846.7|13
1656526500000|2022-06-29 18:15:00|21871.7|21856.7|21886.7|21861.7|21891.7|21871.7|21871.7|21851.7|30
1656526800000|2022-06-29 18:20:00|21881.7|21866.7|21871.7|21851.7|21886.7|21866.7|21866.7|21846.7|22
1656527100000|2022-06-29 18:25:00|21866.7|21846.7|21876.7|21861.7|21886.7|21861.7|21866.7|21846.7|9
1656527400000|2022-06-29 18:30:00|21874.2|21859.2|21861.7|21846.7|21876.7|21861.7|21859.2|21844.2|15
1656527700000|2022-06-29 18:35:00|21864.2|21849.2|21839.2|21824.2|21864.2|21849.2|21839.2|21824.2|7
1656528000000|2022-06-29 18:40:00|21836.7|21821.7|21814.2|21799.2|21839.2|21824.2|21814.2|21799.2|7
1656528300000|2022-06-29 18:45:00|21809.2|21794.2|21814.2|21799.2|21819.2|21804.2|21804.2|21789.2|8
1656528600000|2022-06-29 18:50:00|21811.7|21796.7|21819.2|21804.2|21819.2|21804.2|21809.2|21794.2|7
1656528900000|2022-06-29 18:55:00|21821.7|21806.7|21829.2|21814.2|21841.7|21826.7|21821.7|21806.7|34
1656529200000|2022-06-29 19:00:00|21826.7|21811.7|21831.7|21816.7|21834.2|21819.2|21814.2|21799.2|18
1656529500000|2022-06-29 19:05:00|21834.2|21819.2|21854.2|21839.2|21859.2|21844.2|21829.2|21814.2|42
1656529800000|2022-06-29 19:10:00|21851.7|21836.7|21834.2|21819.2|21851.7|21836.7|21824.2|21809.2|33
1656530100000|2022-06-29 19:15:00|21836.7|21821.7|21844.2|21829.2|21864.2|21849.2|21829.2|21814.2|11
1656530400000|2022-06-29 19:20:00|21846.7|21831.7|21854.2|21839.2|21854.2|21839.2|21844.2|21829.2|12
1656530700000|2022-06-29 19:25:00|21851.7|21836.7|21861.7|21846.7|21861.7|21846.7|21846.7|21831.7|22
1656531000000|2022-06-29 19:30:00|21859.2|21844.2|21819.2|21804.2|21861.7|21846.7|21816.7|21801.7|17
1656531300000|2022-06-29 19:35:00|21821.7|21806.7|21811.7|21796.7|21829.2|21814.2|21804.2|21789.2|36
1656531600000|2022-06-29 19:40:00|21814.2|21799.2|21809.2|21794.2|21816.7|21801.7|21806.7|21791.7|5
1656531900000|2022-06-29 19:45:00|21806.7|21791.7|21796.7|21781.7|21816.7|21801.7|21789.2|21774.2|25
1656532200000|2022-06-29 19:50:00|21799.2|21784.2|21801.7|21786.7|21824.2|21809.2|21796.7|21781.7|42
1656532500000|2022-06-29 19:55:00|21809.2|21794.2|21799.2|21784.2|21829.2|21814.2|21794.2|21779.2|19
1656532800000|2022-06-29 20:00:00|21822.8|21782.8|21838.3|21798.3|21843.3|21803.3|21816.6|21776.6|0
1656533100000|2022-06-29 20:05:00|21839.5|21799.5|21834.5|21794.5|21843.3|21803.3|21828.9|21788.9|0
1656533400000|2022-06-29 20:10:00|21832.7|21792.7|21809.7|21769.7|21835.8|21795.8|21809.6|21769.6|0
1656533700000|2022-06-29 20:15:00|21810.9|21770.9|21827.7|21787.7|21827.7|21787.7|21810.3|21770.3|0
1656534000000|2022-06-29 20:20:00|21828.9|21788.9|21825.2|21785.2|21834.5|21794.5|21824|21784|0
1656534300000|2022-06-29 20:25:00|21824.6|21784.6|21826.5|21786.5|21834.5|21794.5|21823.3|21783.3|0
1656534600000|2022-06-29 20:30:00|21827.1|21787.1|21838.3|21798.3|21839.5|21799.5|21826.5|21786.5|0
1656534900000|2022-06-29 20:35:00|21838.2|21798.2|21834.5|21794.5|21838.2|21798.2|21832.7|21792.7|0
1656535200000|2022-06-29 20:40:00|21834.6|21794.6|21834.5|21794.5|21837|21797|21834.5|21794.5|0
1656535500000|2022-06-29 20:45:00|21834.6|21794.6|21841.4|21801.4|21841.4|21801.4|21834.6|21794.6|0
1656535800000|2022-06-29 20:50:00|21840.8|21800.8|21835.8|21795.8|21840.8|21800.8|21834.5|21794.5|0
1656536100000|2022-06-29 20:55:00|21835.7|21795.7|21835.8|21795.8|21839.5|21799.5|21832.7|21792.7|0
1656536400000|2022-06-29 21:00:00|21836.4|21796.4|21838.3|21798.3|21838.9|21798.9|21836.4|21796.4|0
1656536700000|2022-06-29 21:05:00|21837.1|21797.1|21836.4|21796.4|21838.3|21798.3|21836.4|21796.4|0
1656537000000|2022-06-29 21:10:00|21835.2|21795.2|21835.2|21795.2|21836.4|21796.4|21834.5|21794.5|0
1656537300000|2022-06-29 21:15:00|21836.4|21796.4|21836.4|21796.4|21836.4|21796.4|21835.8|21795.8|0
1656537600000|2022-06-29 21:20:00|21835.8|21795.8|21836.4|21796.4|21836.4|21796.4|21835.8|21795.8|0
1656537900000|2022-06-29 21:25:00|21837|21797|21837|21797|21837.7|21797.7|21836.4|21796.4|0
1656538200000|2022-06-29 21:30:00|21836.4|21796.4|21834.6|21794.6|21836.4|21796.4|21834.6|21794.6|0
1656538500000|2022-06-29 21:35:00|21835.8|21795.8|21834.6|21794.6|21836.4|21796.4|21834.6|21794.6|0
1656538800000|2022-06-29 21:40:00|21835.2|21795.2|21835.8|21795.8|21836.4|21796.4|21834.5|21794.5|0
1656539100000|2022-06-29 21:45:00|21835.2|21795.2|21835.2|21795.2|21835.2|21795.2|21835.2|21795.2|0
1656539400000|2022-06-29 21:50:00|21836.4|21796.4|21835.8|21795.8|21836.4|21796.4|21835.2|21795.2|0
1656539700000|2022-06-29 21:55:00|21835.2|21795.2|21835.2|21795.2|21835.8|21795.8|21835.2|21795.2|0
1656540000000|2022-06-29 22:00:00|21835.4|21795.4|21831.4|21791.4|21843.9|21803.9|21828.9|21788.9|0
1656540300000|2022-06-29 22:05:00|21831.5|21791.5|21828.3|21788.3|21834.5|21794.5|21823.3|21783.3|0
1656540600000|2022-06-29 22:10:00|21828.9|21788.9|21824|21784|21828.9|21788.9|21822.7|21782.7|0
1656540900000|2022-06-29 22:15:00|21823.9|21783.9|21830.2|21790.2|21835.2|21795.2|21822.7|21782.7|0
1656541200000|2022-06-29 22:20:00|21830.8|21790.8|21835.8|21795.8|21837|21797|21830.2|21790.2|0
1656541500000|2022-06-29 22:25:00|21837|21797|21839.6|21799.6|21842|21802|21837|21797|0
1656541800000|2022-06-29 22:30:00|21840.2|21800.2|21835.2|21795.2|21841.5|21801.5|21832.7|21792.7|0
1656542100000|2022-06-29 22:35:00|21834|21794|21831|21791|21834|21794|21830.9|21790.9|0
1656542400000|2022-06-29 22:40:00|21831.6|21791.6|21831|21791|21832.2|21792.2|21829.7|21789.7|0
1656542700000|2022-06-29 22:45:00|21831.6|21791.6|21831|21791|21832.2|21792.2|21827.2|21787.2|0
1656543000000|2022-06-29 22:50:00|21830.9|21790.9|21837.8|21797.8|21840.3|21800.3|21829.7|21789.7|0
1656543300000|2022-06-29 22:55:00|21837.2|21797.2|21831|21791|21837.2|21797.2|21829.7|21789.7|0
1656543600000|2022-06-29 23:00:00|21831.6|21791.6|21821|21781|21832.2|21792.2|21819.7|21779.7|0
1656543900000|2022-06-29 23:05:00|21820.9|21780.9|21822.2|21782.2|21824.7|21784.7|21819.7|21779.7|0
1656544200000|2022-06-29 23:10:00|21822.3|21782.3|21825.4|21785.4|21827.2|21787.2|21822.3|21782.3|0
1656544500000|2022-06-29 23:15:00|21825.3|21785.3|21823.5|21783.5|21827.2|21787.2|21822.2|21782.2|0
1656544800000|2022-06-29 23:20:00|21824.7|21784.7|21807.9|21767.9|21824.7|21784.7|21805.4|21765.4|0
1656545100000|2022-06-29 23:25:00|21808.5|21768.5|21806|21766|21813.5|21773.5|21803.5|21763.5|0
1656545400000|2022-06-29 23:30:00|21805.9|21765.9|21807.9|21767.9|21807.9|21767.9|21798.6|21758.6|0
1656545700000|2022-06-29 23:35:00|21806.7|21766.7|21809.2|21769.2|21813.5|21773.5|21806.7|21766.7|0
1656546000000|2022-06-29 23:40:00|21809.1|21769.1|21813.5|21773.5|21814.8|21774.8|21807.9|21767.9|0
1656546300000|2022-06-29 23:45:00|21813.6|21773.6|21816|21776|21817.3|21777.3|21810.4|21770.4|0
1656546600000|2022-06-29 23:50:00|21814.8|21774.8|21807.3|21767.3|21816|21776|21806.7|21766.7|0
1656546900000|2022-06-29 23:55:00|21807.2|21767.2|21809.2|21769.2|21811.7|21771.7|21805.4|21765.4|0
1656547200000|2022-06-30 00:00:00|21809.1|21769.1|21798.3|21758.3|21810.4|21770.4|21771.5|21731.5|0
1656547500000|2022-06-30 00:05:00|21798.4|21758.4|21809.5|21769.5|21817.6|21777.6|21798.4|21758.4|0
1656547800000|2022-06-30 00:10:00|21808.3|21768.3|21807|21767|21810.8|21770.8|21798.3|21758.3|0
1656548100000|2022-06-30 00:15:00|21805.8|21765.8|21810.1|21770.1|21816.2|21776.2|21785.5|21745.5|0
1656548400000|2022-06-30 00:20:00|21813.1|21773.1|21803.9|21763.9|21816.3|21776.3|21797.8|21757.8|0
1656548700000|2022-06-30 00:25:00|21804|21764|21810|21770|21816.2|21776.2|21803.8|21763.8|0
1656549000000|2022-06-30 00:30:00|21810.1|21770.1|21809.8|21769.8|21828.4|21788.4|21809.7|21769.7|0
1656549300000|2022-06-30 00:35:00|21809.9|21769.9|21815.9|21775.9|21828.2|21788.2|21809.8|21769.8|0
1656549600000|2022-06-30 00:40:00|21816|21776|21834.5|21794.5|21840.6|21800.6|21816|21776|0
1656549900000|2022-06-30 00:45:00|21834.6|21794.6|21816.1|21776.1|21840.6|21800.6|21810|21770|0
1656550200000|2022-06-30 00:50:00|21810.1|21770.1|21809.8|21769.8|21822.2|21782.2|21803.8|21763.8|0
1656550500000|2022-06-30 00:55:00|21809.9|21769.9|21815.9|21775.9|21816.1|21776.1|21803.7|21763.7|0
1656550800000|2022-06-30 01:00:00|21816|21776|21785.2|21745.2|21816|21776|21785.2|21745.2|0
1656551100000|2022-06-30 01:05:00|21785.3|21745.3|21772.9|21732.9|21794.5|21754.5|21772.8|21732.8|0
1656551400000|2022-06-30 01:10:00|21778.9|21738.9|21766.6|21726.6|21779|21739|21757.5|21717.5|0
1656551700000|2022-06-30 01:15:00|21766.5|21726.5|21748.1|21708.1|21766.5|21726.5|21741.9|21701.9|0
1656552000000|2022-06-30 01:20:00|21748.2|21708.2|21748|21708|21760.5|21720.5|21736|21696|0
1656552300000|2022-06-30 01:25:00|21748.1|21708.1|21756.6|21716.6|21756.7|21716.7|21741.9|21701.9|0
1656552600000|2022-06-30 01:30:00|21756.7|21716.7|21781.1|21741.1|21787.2|21747.2|21750.4|21710.4|0
1656552900000|2022-06-30 01:35:00|21784.1|21744.1|21787.2|21747.2|21799.5|21759.5|21775|21735|0
1656553200000|2022-06-30 01:40:00|21787.1|21747.1|21781.2|21741.2|21787.3|21747.3|21768.7|21728.7|0
1656553500000|2022-06-30 01:45:00|21784.2|21744.2|21780.9|21740.9|21799.4|21759.4|21780.9|21740.9|0
1656553800000|2022-06-30 01:50:00|21781|21741|21774.9|21734.9|21793.4|21753.4|21774.9|21734.9|0
1656554100000|2022-06-30 01:55:00|21774.8|21734.8|21750.3|21710.3|21774.9|21734.9|21750.3|21710.3|0
1656554400000|2022-06-30 02:00:00|21750.4|21710.4|21768.8|21728.8|21768.8|21728.8|21750.3|21710.3|0
1656554700000|2022-06-30 02:05:00|21768.9|21728.9|21775|21735|21775|21735|21762.5|21722.5|0
1656555000000|2022-06-30 02:10:00|21778|21738|21781.1|21741.1|21793.4|21753.4|21768.9|21728.9|0
1656555300000|2022-06-30 02:15:00|21781.2|21741.2|21781.2|21741.2|21787.3|21747.3|21781|21741|0
1656555600000|2022-06-30 02:20:00|21781.3|21741.3|21793.5|21753.5|21799.7|21759.7|21775.1|21735.1|0
1656555900000|2022-06-30 02:25:00|21793.4|21753.4|21800|21760|21806.1|21766.1|21793.4|21753.4|0
1656556200000|2022-06-30 02:30:00|21800.1|21760.1|21781.7|21741.7|21806.2|21766.2|21781.7|21741.7|0
1656556500000|2022-06-30 02:35:00|21787.8|21747.8|21781.7|21741.7|21787.9|21747.9|21775.6|21735.6|0
1656556800000|2022-06-30 02:40:00|21781.6|21741.6|21787.8|21747.8|21793.9|21753.9|21781.5|21741.5|0
1656557100000|2022-06-30 02:45:00|21787.9|21747.9|21769.2|21729.2|21794.1|21754.1|21769|21729|0
1656557400000|2022-06-30 02:50:00|21775.2|21735.2|21781.5|21741.5|21784.5|21744.5|21769.1|21729.1|0
1656557700000|2022-06-30 02:55:00|21781.6|21741.6|21805.8|21765.8|21805.8|21765.8|21781.5|21741.5|0
1656558000000|2022-06-30 03:00:00|21805.9|21765.9|21812|21772|21812|21772|21805.7|21765.7|0
1656558300000|2022-06-30 03:05:00|21811.9|21771.9|21805.9|21765.9|21818.2|21778.2|21799.6|21759.6|0
1656558600000|2022-06-30 03:10:00|21806|21766|21799.8|21759.8|21812.1|21772.1|21799.7|21759.7|0
1656558900000|2022-06-30 03:15:00|21799.9|21759.9|21805.8|21765.8|21812.1|21772.1|21796.6|21756.6|0
1656559200000|2022-06-30 03:20:00|21802.8|21762.8|21811.9|21771.9|21811.9|21771.9|21799.7|21759.7|0
1656559500000|2022-06-30 03:25:00|21808.9|21768.9|21805.9|21765.9|21811.9|21771.9|21799.7|21759.7|0
1656559800000|2022-06-30 03:30:00|21805.8|21765.8|21787.5|21747.5|21805.9|21765.9|21787.4|21747.4|0
1656560100000|2022-06-30 03:35:00|21787.6|21747.6|21775.3|21735.3|21793.6|21753.6|21769.2|21729.2|0
1656560400000|2022-06-30 03:40:00|21775.4|21735.4|21769.3|21729.3|21775.5|21735.5|21769.2|21729.2|0
1656560700000|2022-06-30 03:45:00|21769.2|21729.2|21738.8|21698.8|21775.3|21735.3|21738.6|21698.6|0
1656561000000|2022-06-30 03:50:00|21744.8|21704.8|21741.9|21701.9|21745|21705|21738.8|21698.8|0
1656561300000|2022-06-30 03:55:00|21744.9|21704.9|21742|21702|21745.1|21705.1|21738.8|21698.8|0
1656561600000|2022-06-30 04:00:00|21738.9|21698.9|21738.9|21698.9|21745.1|21705.1|21732.7|21692.7|0
1656561900000|2022-06-30 04:05:00|21744.9|21704.9|21744.8|21704.8|21751.1|21711.1|21744.8|21704.8|0
1656562200000|2022-06-30 04:10:00|21744.7|21704.7|21751.1|21711.1|21754.1|21714.1|21738.7|21698.7|0
1656562500000|2022-06-30 04:15:00|21751|21711|21757.3|21717.3|21757.3|21717.3|21751|21711|0
1656562800000|2022-06-30 04:20:00|21757.2|21717.2|21760.2|21720.2|21763.2|21723.2|21751|21711|0
1656563100000|2022-06-30 04:25:00|21763.2|21723.2|21757.1|21717.1|21763.3|21723.3|21757.1|21717.1|0
1656563400000|2022-06-30 04:30:00|21757.2|21717.2|21751|21711|21763.2|21723.2|21744.8|21704.8|0
1656563700000|2022-06-30 04:35:00|21751.1|21711.1|21744.7|21704.7|21751.1|21711.1|21732.5|21692.5|0
1656564000000|2022-06-30 04:40:00|21744.8|21704.8|21756.9|21716.9|21757.1|21717.1|21744.7|21704.7|0
1656564300000|2022-06-30 04:45:00|21757|21717|21750.8|21710.8|21757|21717|21750.8|21710.8|0
1656564600000|2022-06-30 04:50:00|21750.9|21710.9|21750.7|21710.7|21750.9|21710.9|21750.7|21710.7|0
1656564900000|2022-06-30 04:55:00|21750.6|21710.6|21750.7|21710.7|21756.8|21716.8|21744.5|21704.5|0
1656565200000|2022-06-30 05:00:00|21750.6|21710.6|21756.7|21716.7|21762.9|21722.9|21744.3|21704.3|0
1656565500000|2022-06-30 05:05:00|21756.6|21716.6|21750.5|21710.5|21756.6|21716.6|21744.3|21704.3|0
1656565800000|2022-06-30 05:10:00|21750.6|21710.6|21750.5|21710.5|21750.6|21710.6|21738.2|21698.2|0
1656566100000|2022-06-30 05:15:00|21750.6|21710.6|21744.7|21704.7|21757.3|21717.3|21744.7|21704.7|0
1656566400000|2022-06-30 05:20:00|21741.6|21701.6|21722.2|21682.2|21741.6|21701.6|21719.2|21679.2|0
1656566700000|2022-06-30 05:25:00|21725.2|21685.2|21699.5|21659.5|21725.2|21685.2|21668.5|21628.5|0
1656567000000|2022-06-30 05:30:00|21696.5|21656.5|21669.2|21629.2|21699.5|21659.5|21663.1|21623.1|0
1656567300000|2022-06-30 05:35:00|21669.1|21629.1|21671.8|21631.8|21678|21638|21644.5|21604.5|0
1656567600000|2022-06-30 05:40:00|21671.9|21631.9|21665.2|21625.2|21680.9|21640.9|21659|21619|0
1656567900000|2022-06-30 05:45:00|21665.1|21625.1|21677.8|21637.8|21690|21650|21665.1|21625.1|0
1656568200000|2022-06-30 05:50:00|21677.9|21637.9|21647.5|21607.5|21683.9|21643.9|21647.4|21607.4|0
1656568500000|2022-06-30 05:55:00|21647.6|21607.6|21660|21620|21666.1|21626.1|21647.4|21607.4|0
1656568800000|2022-06-30 06:00:00|21672.1|21632.1|21619.2|21604.2|21682.6|21642.6|21619.2|21604.2|57
1656569100000|2022-06-30 06:05:00|21614.2|21599.2|21556.7|21541.7|21614.2|21599.2|21554.2|21539.2|77
1656569400000|2022-06-30 06:10:00|21559.2|21544.2|21596.7|21581.7|21604.2|21589.2|21549.2|21534.2|52
1656569700000|2022-06-30 06:15:00|21599.2|21584.2|21589.2|21574.2|21609.2|21594.2|21574.2|21559.2|35
1656570000000|2022-06-30 06:20:00|21591.7|21576.7|21584.2|21569.2|21594.2|21579.2|21571.7|21556.7|15
1656570300000|2022-06-30 06:25:00|21586.7|21571.7|21534.2|21519.2|21586.7|21571.7|21531.7|21516.7|36
1656570600000|2022-06-30 06:30:00|21531.7|21516.7|21501.7|21486.7|21534.2|21519.2|21501.7|21486.7|79
1656570900000|2022-06-30 06:35:00|21504.2|21489.2|21499.2|21484.2|21509.2|21494.2|21459.2|21444.2|81
1656571200000|2022-06-30 06:40:00|21501.7|21486.7|21471.7|21456.7|21509.2|21494.2|21466.7|21451.7|70
1656571500000|2022-06-30 06:45:00|21474.2|21459.2|21506.7|21491.7|21509.2|21494.2|21469.2|21454.2|111
1656571800000|2022-06-30 06:50:00|21509.2|21494.2|21506.7|21491.7|21521.7|21506.7|21486.7|21471.7|73
1656572100000|2022-06-30 06:55:00|21509.2|21494.2|21526.7|21511.7|21526.7|21511.7|21506.7|21491.7|121
1656572400000|2022-06-30 07:00:00|21534.2|21519.2|21501.7|21486.7|21549.2|21534.2|21471.7|21456.7|864
1656572700000|2022-06-30 07:05:00|21499.2|21484.2|21526.7|21511.7|21564.2|21549.2|21464.2|21449.2|622
1656573000000|2022-06-30 07:10:00|21524.2|21509.2|21489.2|21474.2|21554.2|21539.2|21466.7|21451.7|559
1656573300000|2022-06-30 07:15:00|21486.7|21471.7|21449.2|21434.2|21486.7|21471.7|21426.7|21411.7|418
1656573600000|2022-06-30 07:20:00|21444.2|21429.2|21414.2|21399.2|21451.7|21436.7|21394.2|21379.2|451
1656573900000|2022-06-30 07:25:00|21411.7|21396.7|21429.2|21414.2|21481.7|21466.7|21409.2|21394.2|284
1656574200000|2022-06-30 07:30:00|21426.7|21411.7|21509.2|21494.2|21509.2|21494.2|21404.2|21389.2|243
1656574500000|2022-06-30 07:35:00|21514.2|21499.2|21489.2|21474.2|21519.2|21504.2|21479.2|21464.2|211
1656574800000|2022-06-30 07:40:00|21489.1|21474.1|21549.1|21534.1|21559.1|21544.1|21489.1|21474.1|403
1656575100000|2022-06-30 07:45:00|21559.1|21544.1|21571.6|21556.6|21574.1|21559.1|21511.6|21496.6|182
1656575400000|2022-06-30 07:50:00|21574.1|21559.1|21539.1|21524.1|21574.1|21559.1|21539.1|21524.1|138
1656575700000|2022-06-30 07:55:00|21541.6|21526.6|21479.1|21464.1|21541.6|21526.6|21469.1|21454.1|308
1656576000000|2022-06-30 08:00:00|21476.6|21461.6|21554.1|21539.1|21554.1|21539.1|21474.1|21459.1|150
1656576300000|2022-06-30 08:05:00|21551.6|21536.6|21519.1|21504.1|21574.1|21559.1|21506.6|21491.6|255
1656576600000|2022-06-30 08:10:00|21514.1|21499.1|21534.1|21519.1|21551.6|21536.6|21504.1|21489.1|122
1656576900000|2022-06-30 08:15:00|21531.6|21516.6|21464.1|21449.1|21534.1|21519.1|21464.1|21449.1|195
1656577200000|2022-06-30 08:20:00|21469.1|21454.1|21439.1|21424.1|21479.1|21464.1|21439.1|21424.1|169
1656577500000|2022-06-30 08:25:00|21436.6|21421.6|21404.1|21389.1|21449.1|21434.1|21396.6|21381.6|247
1656577800000|2022-06-30 08:30:00|21399.1|21384.1|21354.1|21339.1|21409.1|21394.1|21346.6|21331.6|328
1656578100000|2022-06-30 08:35:00|21349.1|21334.1|21424.1|21409.1|21449.1|21434.1|21334.1|21319.1|776
1656578400000|2022-06-30 08:40:00|21421.6|21406.6|21484.1|21469.1|21484.1|21469.1|21394.1|21379.1|215
1656578700000|2022-06-30 08:45:00|21476.6|21461.6|21451.6|21436.6|21479.1|21464.1|21426.6|21411.6|223
1656579000000|2022-06-30 08:50:00|21449.1|21434.1|21464.1|21449.1|21474.1|21459.1|21436.6|21421.6|144
1656579300000|2022-06-30 08:55:00|21461.6|21446.6|21444.1|21429.1|21476.6|21461.6|21441.6|21426.6|180
1656579600000|2022-06-30 09:00:00|21449.1|21434.1|21439.1|21424.1|21464.1|21449.1|21424.1|21409.1|116
1656579900000|2022-06-30 09:05:00|21436.6|21421.6|21394.1|21379.1|21464.1|21449.1|21394.1|21379.1|106
1656580200000|2022-06-30 09:10:00|21391.6|21376.6|21339.1|21324.1|21394.1|21379.1|21334.1|21319.1|191
1656580500000|2022-06-30 09:15:00|21334.1|21319.1|21319.1|21304.1|21341.6|21326.6|21319.1|21304.1|121
1656580800000|2022-06-30 09:20:00|21321.6|21306.6|21309.1|21294.1|21321.6|21306.6|21296.6|21281.6|140
1656581100000|2022-06-30 09:25:00|21306.6|21291.6|21289.1|21274.1|21314.1|21299.1|21289.1|21274.1|139
1656581400000|2022-06-30 09:30:00|21291.6|21276.6|21326.6|21311.6|21334.1|21319.1|21279.1|21264.1|141
1656581700000|2022-06-30 09:35:00|21329.1|21314.1|21334.1|21319.1|21334.1|21319.1|21304.1|21289.1|123
1656582000000|2022-06-30 09:40:00|21336.6|21321.6|21324.1|21309.1|21336.6|21321.6|21309.1|21294.1|201
1656582300000|2022-06-30 09:45:00|21326.6|21311.6|21309.1|21294.1|21344.1|21329.1|21304.1|21289.1|105
1656582600000|2022-06-30 09:50:00|21306.6|21291.6|21329.1|21314.1|21329.1|21314.1|21294.1|21279.1|103
1656582900000|2022-06-30 09:55:00|21326.6|21311.6|21384.1|21369.1|21394.1|21379.1|21324.1|21309.1|108
1656583200000|2022-06-30 10:00:00|21379.1|21364.1|21369.1|21354.1|21394.1|21379.1|21366.6|21351.6|143
1656583500000|2022-06-30 10:05:00|21374.1|21359.1|21359.1|21344.1|21379.1|21364.1|21336.6|21321.6|203
1656583800000|2022-06-30 10:10:00|21364.1|21349.1|21341.6|21326.6|21371.6|21356.6|21339.1|21324.1|98
1656584100000|2022-06-30 10:15:00|21339.1|21324.1|21356.6|21341.6|21361.6|21346.6|21339.1|21324.1|37
1656584400000|2022-06-30 10:20:00|21354.1|21339.1|21364.1|21349.1|21364.1|21349.1|21351.6|21336.6|56
1656584700000|2022-06-30 10:25:00|21361.6|21346.6|21309.1|21294.1|21364.1|21349.1|21306.6|21291.6|101
1656585000000|2022-06-30 10:30:00|21306.6|21291.6|21314.1|21299.1|21319.1|21304.1|21304.1|21289.1|106
1656585300000|2022-06-30 10:35:00|21316.6|21301.6|21264.1|21249.1|21319.1|21304.1|21254.1|21239.1|318
1656585600000|2022-06-30 10:40:00|21266.6|21251.6|21266.6|21251.6|21269.1|21254.1|21249.1|21234.1|68
1656585900000|2022-06-30 10:45:00|21264.1|21249.1|21246.6|21231.6|21269.1|21254.1|21239.1|21224.1|81
1656586200000|2022-06-30 10:50:00|21244.1|21229.1|21264.1|21249.1|21269.1|21254.1|21239.1|21224.1|101
1656586500000|2022-06-30 10:55:00|21266.6|21251.6|21294.1|21279.1|21294.1|21279.1|21264.1|21249.1|105
1656586800000|2022-06-30 11:00:00|21299.1|21284.1|21254.1|21239.1|21304.1|21289.1|21249.1|21234.1|122
1656587100000|2022-06-30 11:05:00|21256.6|21241.6|21269.1|21254.1|21274.1|21259.1|21249.1|21234.1|93
1656587400000|2022-06-30 11:10:00|21274.1|21259.1|21274.1|21259.1|21279.1|21264.1|21249.1|21234.1|93
1656587700000|2022-06-30 11:15:00|21276.6|21261.6|21254.1|21239.1|21284.1|21269.1|21244.1|21229.1|186
1656588000000|2022-06-30 11:20:00|21251.6|21236.6|21249.1|21234.1|21269.1|21254.1|21239.1|21224.1|110
1656588300000|2022-06-30 11:25:00|21246.6|21231.6|21259.1|21244.1|21274.1|21259.1|21239.1|21224.1|65
1656588600000|2022-06-30 11:30:00|21254.1|21239.1|21221.6|21206.6|21259.1|21244.1|21211.6|21196.6|198
1656588900000|2022-06-30 11:35:00|21224.1|21209.1|21209.1|21194.1|21239.1|21224.1|21204.1|21189.1|128
1656589200000|2022-06-30 11:40:00|21208.8|21193.8|21233.8|21218.8|21243.8|21228.8|21203.8|21188.8|112
1656589500000|2022-06-30 11:45:00|21221.3|21206.3|21233.8|21218.8|21241.3|21226.3|21213.8|21198.8|62
1656589800000|2022-06-30 11:50:00|21231.3|21216.3|21216.3|21201.3|21241.3|21226.3|21211.3|21196.3|99
1656590100000|2022-06-30 11:55:00|21218.8|21203.8|21236.3|21221.3|21238.8|21223.8|21213.8|21198.8|53
1656590400000|2022-06-30 12:00:00|21233.8|21218.8|21271.3|21256.3|21278.8|21263.8|21228.8|21213.8|176
1656590700000|2022-06-30 12:05:00|21268.8|21253.8|21261.3|21246.3|21278.8|21263.8|21248.8|21233.8|82
1656591000000|2022-06-30 12:10:00|21258.8|21243.8|21271.3|21256.3|21273.8|21258.8|21253.8|21238.8|69
1656591300000|2022-06-30 12:15:00|21273.8|21258.8|21253.8|21238.8|21278.8|21263.8|21253.8|21238.8|45
1656591600000|2022-06-30 12:20:00|21256.3|21241.3|21263.8|21248.8|21273.8|21258.8|21248.8|21233.8|80
1656591900000|2022-06-30 12:25:00|21261.3|21246.3|21283.8|21268.8|21303.8|21288.8|21258.8|21243.8|176
1656592200000|2022-06-30 12:30:00|21281.3|21266.3|21331.3|21316.3|21336.3|21321.3|21281.3|21266.3|351
1656592500000|2022-06-30 12:35:00|21333.8|21318.8|21316.3|21301.3|21353.8|21338.8|21313.8|21298.8|144
1656592800000|2022-06-30 12:40:00|21318.8|21303.8|21343.8|21328.8|21346.3|21331.3|21303.8|21288.8|133
1656593100000|2022-06-30 12:45:00|21346.3|21331.3|21328.8|21313.8|21363.8|21348.8|21328.8|21313.8|117
1656593400000|2022-06-30 12:50:00|21333.8|21318.8|21308.8|21293.8|21333.8|21318.8|21301.3|21286.3|112
1656593700000|2022-06-30 12:55:00|21306.3|21291.3|21263.8|21248.8|21308.8|21293.8|21261.3|21246.3|111
1656594000000|2022-06-30 13:00:00|21266.3|21251.3|21273.8|21258.8|21278.8|21263.8|21253.8|21238.8|136
1656594300000|2022-06-30 13:05:00|21271.3|21256.3|21288.8|21273.8|21293.8|21278.8|21268.8|21253.8|70
1656594600000|2022-06-30 13:10:00|21283.8|21268.8|21283.8|21268.8|21293.8|21278.8|21273.8|21258.8|110
1656594900000|2022-06-30 13:15:00|21281.3|21266.3|21306.3|21291.3|21313.8|21298.8|21273.8|21258.8|100
1656595200000|2022-06-30 13:20:00|21303.8|21288.8|21276.3|21261.3|21303.8|21288.8|21268.8|21253.8|76
1656595500000|2022-06-30 13:25:00|21273.8|21258.8|21293.8|21278.8|21298.8|21283.8|21273.8|21258.8|83
1656595800000|2022-06-30 13:30:00|21298.8|21283.8|21268.8|21253.8|21323.8|21308.8|21243.8|21228.8|231
1656596100000|2022-06-30 13:35:00|21271.3|21256.3|21223.8|21208.8|21278.8|21263.8|21223.8|21208.8|218
1656596400000|2022-06-30 13:40:00|21221.3|21206.3|21213.8|21198.8|21233.8|21218.8|21208.8|21193.8|330
1656596700000|2022-06-30 13:45:00|21216.3|21201.3|21208.8|21193.8|21238.8|21223.8|21198.8|21183.8|319
1656597000000|2022-06-30 13:50:00|21206.3|21191.3|21178.8|21163.8|21216.3|21201.3|21173.8|21158.8|177
1656597300000|2022-06-30 13:55:00|21181.3|21166.3|21173.8|21158.8|21193.8|21178.8|21151.3|21136.3|194
1656597600000|2022-06-30 14:00:00|21176.3|21161.3|21163.8|21148.8|21186.3|21171.3|21148.8|21133.8|237
1656597900000|2022-06-30 14:05:00|21161.3|21146.3|21163.8|21148.8|21173.8|21158.8|21148.8|21133.8|181
1656598200000|2022-06-30 14:10:00|21166|21151|21203.5|21188.5|21203.5|21188.5|21166|21151|278
1656598500000|2022-06-30 14:15:00|21201|21186|21196|21181|21226|21211|21186|21171|159
1656598800000|2022-06-30 14:20:00|21193.5|21178.5|21176|21161|21196|21181|21166|21151|113
1656599100000|2022-06-30 14:25:00|21173.5|21158.5|21161|21146|21186|21171|21151|21136|157
1656599400000|2022-06-30 14:30:00|21158.5|21143.5|21251|21236|21251|21236|21156|21141|187
1656599700000|2022-06-30 14:35:00|21253.5|21238.5|21221|21206|21268.5|21253.5|21221|21206|257
1656600000000|2022-06-30 14:40:00|21218.5|21203.5|21206|21191|21233.5|21218.5|21201|21186|145
1656600300000|2022-06-30 14:45:00|21208.5|21193.5|21213.5|21198.5|21221|21206|21191|21176|192
1656600600000|2022-06-30 14:50:00|21216|21201|21236|21221|21251|21236|21208.5|21193.5|212
1656600900000|2022-06-30 14:55:00|21231|21216|21263.5|21248.5|21271|21256|21231|21216|150
1656601200000|2022-06-30 15:00:00|21261|21246|21231|21216|21261|21246|21218.5|21203.5|260
1656601500000|2022-06-30 15:05:00|21233.5|21218.5|21276|21261|21276|21261|21231|21216|103
1656601800000|2022-06-30 15:10:00|21311|21296|21311|21296|21316|21301|21281|21266|365
1656602100000|2022-06-30 15:15:00|21306|21291|21316|21301|21336|21321|21306|21291|242
1656602400000|2022-06-30 15:20:00|21313.5|21298.5|21336|21321|21341|21326|21313.5|21298.5|409
1656602700000|2022-06-30 15:25:00|21341|21326|21326|21311|21378.5|21363.5|21326|21311|934
1656603000000|2022-06-30 15:30:00|21323.5|21308.5|21316|21301|21353.5|21338.5|21313.5|21298.5|1097
1656603300000|2022-06-30 15:35:00|21321|21306|21356|21341|21356|21341|21311|21296|639
1656603600000|2022-06-30 15:40:00|21351|21336|21368.5|21353.5|21371|21356|21346|21331|107
1656603900000|2022-06-30 15:45:00|21373.5|21358.5|21376|21361|21386|21371|21363.5|21348.5|59
1656604200000|2022-06-30 15:50:00|21378.5|21358.5|21378.5|21358.5|21383.5|21358.5|21363.5|21343.5|77
1656604500000|2022-06-30 15:55:00|21373.5|21353.5|21388.5|21368.5|21398.5|21378.5|21368.5|21348.5|67
1656604800000|2022-06-30 16:00:00|21383.5|21363.5|21373.5|21348.5|21388.5|21368.5|21363.5|21343.5|26
1656605100000|2022-06-30 16:05:00|21368.5|21343.5|21343.5|21323.5|21373.5|21348.5|21343.5|21318.5|51
1656605400000|2022-06-30 16:10:00|21338.5|21318.5|21353.5|21328.5|21358.5|21333.5|21333.5|21308.5|25
1656605700000|2022-06-30 16:15:00|21348.5|21333.5|21358.5|21338.5|21368.5|21343.5|21338.5|21313.5|8
1656606000000|2022-06-30 16:20:00|21363.5|21333.5|21413.5|21393.5|21413.5|21393.5|21358.5|21333.5|92
1656606300000|2022-06-30 16:25:00|21408.5|21388.5|21438.5|21418.5|21443.5|21423.5|21408.5|21388.5|127
1656606600000|2022-06-30 16:30:00|21443.5|21423.5|21443.5|21423.5|21473.5|21453.5|21438.5|21418.5|43
1656606900000|2022-06-30 16:35:00|21448.5|21418.5|21433.5|21413.5|21448.5|21428.5|21428.5|21403.5|47
1656607200000|2022-06-30 16:40:00|21438.5|21408.5|21433.5|21413.5|21443.5|21423.5|21418.5|21398.5|36
1656607500000|2022-06-30 16:45:00|21438.5|21418.5|21408.5|21388.5|21448.5|21428.5|21408.5|21388.5|55
1656607800000|2022-06-30 16:50:00|21413.5|21393.5|21438.5|21413.5|21438.5|21418.5|21408.5|21388.5|63
1656608100000|2022-06-30 16:55:00|21433.5|21418.5|21423.5|21398.5|21438.5|21418.5|21418.5|21398.5|27
1656608400000|2022-06-30 17:00:00|21428.5|21403.5|21423.5|21403.5|21433.5|21413.5|21418.5|21398.5|53
1656608700000|2022-06-30 17:05:00|21428.5|21398.5|21383.5|21363.5|21428.5|21398.5|21383.5|21363.5|25
1656609000000|2022-06-30 17:10:00|21388.5|21368.5|21348.5|21328.5|21388.5|21368.5|21348.5|21323.5|13
1656609300000|2022-06-30 17:15:00|21343.5|21323.5|21358.5|21338.5|21363.5|21338.5|21343.5|21323.5|14
1656609600000|2022-06-30 17:20:00|21353.5|21333.5|21383.5|21363.5|21383.5|21363.5|21353.5|21328.5|13
1656609900000|2022-06-30 17:25:00|21378.5|21358.5|21393.5|21373.5|21398.5|21378.5|21378.5|21358.5|39
1656610200000|2022-06-30 17:30:00|21398.5|21378.5|21398.5|21373.5|21403.5|21383.5|21388.5|21368.5|13
1656610500000|2022-06-30 17:35:00|21393.5|21378.5|21398.5|21373.5|21403.5|21383.5|21393.5|21368.5|37
1656610800000|2022-06-30 17:40:00|21403.5|21378.5|21373.5|21353.5|21418.5|21393.5|21373.5|21353.5|17
1656611100000|2022-06-30 17:45:00|21378.5|21358.5|21418.5|21398.5|21418.5|21398.5|21373.5|21353.5|12
1656611400000|2022-06-30 17:50:00|21423.5|21393.5|21433.5|21413.5|21443.5|21423.5|21418.5|21393.5|49
1656611700000|2022-06-30 17:55:00|21428.5|21408.5|21423.5|21403.5|21433.5|21413.5|21408.5|21388.5|14
1656612000000|2022-06-30 18:00:00|21428.5|21408.5|21428.5|21408.5|21433.5|21413.5|21413.5|21393.5|15
1656612300000|2022-06-30 18:05:00|21433.5|21403.5|21403.5|21383.5|21433.5|21408.5|21398.5|21378.5|8
1656612600000|2022-06-30 18:10:00|21408.5|21378.5|21398.5|21378.5|21428.5|21403.5|21398.5|21378.5|14
1656612900000|2022-06-30 18:15:00|21393.5|21373.5|21433.5|21413.5|21433.5|21413.5|21393.5|21368.5|25
1656613200000|2022-06-30 18:20:00|21428.5|21408.5|21388.5|21363.5|21433.5|21413.5|21388.5|21363.5|22
1656613500000|2022-06-30 18:25:00|21383.5|21368.5|21388.5|21373.5|21398.5|21373.5|21368.5|21348.5|42
1656613800000|2022-06-30 18:30:00|21391|21376|21388.5|21373.5|21403.5|21388.5|21378.5|21363.5|9
1656614100000|2022-06-30 18:35:00|21386|21371|21393.5|21378.5|21396|21381|21378.5|21363.5|2
1656614400000|2022-06-30 18:40:00|21391|21376|21343.5|21328.5|21393.5|21378.5|21343.5|21328.5|8
1656614700000|2022-06-30 18:45:00|21346|21331|21363.5|21348.5|21368.5|21353.5|21338.5|21323.5|8
1656615000000|2022-06-30 18:50:00|21366|21351|21348.5|21333.5|21366|21351|21333.5|21318.5|16
1656615300000|2022-06-30 18:55:00|21346|21331|21348.5|21333.5|21351|21336|21338.5|21323.5|8
1656615600000|2022-06-30 19:00:00|21346|21331|21346|21331|21358.5|21343.5|21338.5|21323.5|9
1656615900000|2022-06-30 19:05:00|21348.5|21333.5|21306|21291|21348.5|21333.5|21303.5|21288.5|30
1656616200000|2022-06-30 19:10:00|21303.5|21288.5|21316|21301|21318.5|21303.5|21303.5|21288.5|18
1656616500000|2022-06-30 19:15:00|21313.5|21298.5|21301|21286|21316|21301|21291|21276|30
1656616800000|2022-06-30 19:20:00|21303.5|21288.5|21318.5|21303.5|21323.5|21308.5|21301|21286|25
1656617100000|2022-06-30 19:25:00|21316|21301|21348.5|21333.5|21351|21336|21316|21301|42
1656617400000|2022-06-30 19:30:00|21346|21331|21381|21366|21383.5|21368.5|21343.5|21328.5|29
1656617700000|2022-06-30 19:35:00|21378.5|21363.5|21383.5|21368.5|21401|21386|21371|21356|21
1656618000000|2022-06-30 19:40:00|21381|21366|21356|21341|21393.5|21378.5|21351|21336|26
1656618300000|2022-06-30 19:45:00|21353.5|21338.5|21368.5|21353.5|21401|21386|21351|21336|32
1656618600000|2022-06-30 19:50:00|21371|21356|21341|21326|21388.5|21373.5|21336|21321|59
1656618900000|2022-06-30 19:55:00|21358.5|21343.5|21403.5|21388.5|21403.5|21388.5|21358.5|21343.5|53
1656619200000|2022-06-30 20:00:00|21463.1|21423.1|21399.5|21359.5|21467.2|21427.2|21377.8|21337.8|2
1656619500000|2022-06-30 20:05:00|21399.4|21359.4|21384|21344|21401.9|21361.9|21366.7|21326.7|0
1656619800000|2022-06-30 20:10:00|21385.2|21345.2|21374.4|21334.4|21404.7|21364.7|21373.1|21333.1|0
1656620100000|2022-06-30 20:15:00|21373.8|21333.8|21396|21356|21396.7|21356.7|21367.6|21327.6|0
1656620400000|2022-06-30 20:20:00|21395.4|21355.4|21399.8|21359.8|21405.9|21365.9|21393.6|21353.6|0
1656620700000|2022-06-30 20:25:00|21401|21361|21408.4|21368.4|21417.1|21377.1|21397.3|21357.3|0
1656621000000|2022-06-30 20:30:00|21406.6|21366.6|21408.4|21368.4|21408.4|21368.4|21393.6|21353.6|0
1656621300000|2022-06-30 20:35:00|21407.2|21367.2|21399.8|21359.8|21407.2|21367.2|21394.8|21354.8|0
1656621600000|2022-06-30 20:40:00|21399.7|21359.7|21404.7|21364.7|21405.9|21365.9|21397.3|21357.3|0
1656621900000|2022-06-30 20:45:00|21404.1|21364.1|21404.7|21364.7|21407.2|21367.2|21394.8|21354.8|0
1656622200000|2022-06-30 20:50:00|21404.6|21364.6|21390.8|21350.8|21405.9|21365.9|21384|21344|0
1656622500000|2022-06-30 20:55:00|21391.4|21351.4|21382.1|21342.1|21405.7|21365.7|21378.4|21338.4|0
1656622800000|2022-06-30 21:00:00|21382.4|21342.4|21383.2|21343.2|21389.6|21349.6|21381.3|21341.3|0
1656623100000|2022-06-30 21:05:00|21383.1|21343.1|21386.9|21346.9|21386.9|21346.9|21382.5|21342.5|0
1656623400000|2022-06-30 21:10:00|21386.8|21346.8|21380.3|21340.3|21386.8|21346.8|21380.3|21340.3|0
1656623700000|2022-06-30 21:15:00|21380.4|21340.4|21382.2|21342.2|21382.8|21342.8|21380.4|21340.4|0
1656624000000|2022-06-30 21:20:00|21382.8|21342.8|21383.4|21343.4|21385.3|21345.3|21382.2|21342.2|0
1656624300000|2022-06-30 21:25:00|21384|21344|21384|21344|21385.9|21345.9|21384|21344|0
1656624600000|2022-06-30 21:30:00|21384.1|21344.1|21384|21344|21385.9|21345.9|21384|21344|0
1656624900000|2022-06-30 21:35:00|21384.1|21344.1|21384.6|21344.6|21386.5|21346.5|21384|21344|0
1656625200000|2022-06-30 21:40:00|21384.7|21344.7|21385.9|21345.9|21385.9|21345.9|21384.7|21344.7|0
1656625500000|2022-06-30 21:45:00|21385.3|21345.3|21385.9|21345.9|21386.5|21346.5|21384.6|21344.6|0
1656625800000|2022-06-30 21:50:00|21385.3|21345.3|21384.6|21344.6|21385.9|21345.9|21384|21344|0
1656626100000|2022-06-30 21:55:00|21383.4|21343.4|21384.6|21344.6|21384.6|21344.6|21382.8|21342.8|0
1656626400000|2022-06-30 22:00:00|21384.8|21344.8|21371|21331|21389.6|21349.6|21366.7|21326.7|0
1656626700000|2022-06-30 22:05:00|21371.1|21331.1|21351.8|21311.8|21373.5|21333.5|21351.8|21311.8|0
1656627000000|2022-06-30 22:10:00|21351.2|21311.2|21343.2|21303.2|21363|21323|21341.3|21301.3|0
1656627300000|2022-06-30 22:15:00|21344.4|21304.4|21365.5|21325.5|21369.8|21329.8|21341.3|21301.3|0
1656627600000|2022-06-30 22:20:00|21366.1|21326.1|21366.7|21326.7|21372.3|21332.3|21365.5|21325.5|0
1656627900000|2022-06-30 22:25:00|21367.3|21327.3|21349.4|21309.4|21368.5|21328.5|21349.4|21309.4|0
1656628200000|2022-06-30 22:30:00|21350|21310|21358|21318|21365.5|21325.5|21350|21310|0
1656628500000|2022-06-30 22:35:00|21356.8|21316.8|21352.5|21312.5|21359.3|21319.3|21351.8|21311.8|0
1656628800000|2022-06-30 22:40:00|21352.4|21312.4|21363|21323|21363|21323|21350.6|21310.6|0
1656629100000|2022-06-30 22:45:00|21363.6|21323.6|21365.5|21325.5|21371|21331|21363|21323|0
1656629400000|2022-06-30 22:50:00|21366.1|21326.1|21375.3|21335.3|21378.4|21338.4|21364.2|21324.2|0
1656629700000|2022-06-30 22:55:00|21375.4|21335.4|21361.1|21321.1|21376|21336|21357.4|21317.4|0
1656630000000|2022-06-30 23:00:00|21361.7|21321.7|21364.2|21324.2|21369.2|21329.2|21359.3|21319.3|0
1656630300000|2022-06-30 23:05:00|21363.6|21323.6|21366.7|21326.7|21371|21331|21359.9|21319.9|0
1656630600000|2022-06-30 23:10:00|21367.3|21327.3|21366.7|21326.7|21371|21331|21365.5|21325.5|0
1656630900000|2022-06-30 23:15:00|21366.1|21326.1|21361.7|21321.7|21369.8|21329.8|21361.7|21321.7|0
1656631200000|2022-06-30 23:20:00|21360.5|21320.5|21369.8|21329.8|21369.8|21329.8|21354.3|21314.3|0
1656631500000|2022-06-30 23:25:00|21371|21331|21398.9|21358.9|21398.9|21358.9|21371|21331|0
1656631800000|2022-06-30 23:30:00|21398.8|21358.8|21387.1|21347.1|21401.3|21361.3|21387.1|21347.1|0
1656632100000|2022-06-30 23:35:00|21387.7|21347.7|21389.6|21349.6|21392.7|21352.7|21384.6|21344.6|0
1656632400000|2022-06-30 23:40:00|21389|21349|21392.7|21352.7|21401.3|21361.3|21389|21349|0
1656632700000|2022-06-30 23:45:00|21392.6|21352.6|21402|21362|21405.1|21365.1|21385.9|21345.9|0
1656633000000|2022-06-30 23:50:00|21402.6|21362.6|21423|21383|21426.7|21386.7|21402.6|21362.6|0
1656633300000|2022-06-30 23:55:00|21424.2|21384.2|21428|21388|21431.7|21391.7|21424.2|21384.2|0
1656633600000|2022-07-01 00:00:00|21429.2|21389.2|21451.6|21411.6|21452.9|21412.9|21422.4|21382.4|0
1656633900000|2022-07-01 00:05:00|21452.2|21412.2|21435.5|21395.5|21452.2|21412.2|21432.4|21392.4|0
1656634200000|2022-07-01 00:10:00|21436.1|21396.1|21449.9|21409.9|21453|21413|21434.8|21394.8|0
1656634500000|2022-07-01 00:15:00|21450.5|21410.5|21453.4|21413.4|21456.4|21416.4|21417|21377|0
1656634800000|2022-07-01 00:20:00|21453.5|21413.5|21405.1|21365.1|21453.6|21413.6|21405|21365|0
1656635100000|2022-07-01 00:25:00|21411|21371|21402|21362|21411.1|21371.1|21386.6|21346.6|0
1656635400000|2022-07-01 00:30:00|21399|21359|21399|21359|21408|21368|21380.6|21340.6|0
1656635700000|2022-07-01 00:35:00|21396|21356|21368.5|21328.5|21405.1|21365.1|21368.4|21328.4|0
1656636000000|2022-07-01 00:40:00|21368.4|21328.4|21380.7|21340.7|21386.9|21346.9|21368.4|21328.4|0
1656636300000|2022-07-01 00:45:00|21380.6|21340.6|21417.3|21377.3|21429.4|21389.4|21380.6|21340.6|0
1656636600000|2022-07-01 00:50:00|21417.4|21377.4|21413.9|21373.9|21423.5|21383.5|21405|21365|0
1656636900000|2022-07-01 00:55:00|21416.9|21376.9|21386.3|21346.3|21417|21377|21386.3|21346.3|0
1656637200000|2022-07-01 01:00:00|21386.4|21346.4|21386.3|21346.3|21401.7|21361.7|21380.1|21340.1|0
1656637500000|2022-07-01 01:05:00|21386.2|21346.2|21374.2|21334.2|21398.5|21358.5|21370.9|21330.9|0
1656637800000|2022-07-01 01:10:00|21374.1|21334.1|21373.6|21333.6|21380.2|21340.2|21349.1|21309.1|0
1656638100000|2022-07-01 01:15:00|21373.5|21333.5|21373.5|21333.5|21379.7|21339.7|21361.3|21321.3|0
1656638400000|2022-07-01 01:20:00|21373.4|21333.4|21364.2|21324.2|21379.6|21339.6|21361.2|21321.2|0
1656638700000|2022-07-01 01:25:00|21367.2|21327.2|21342.9|21302.9|21373.6|21333.6|21342.9|21302.9|0
1656639000000|2022-07-01 01:30:00|21342.8|21302.8|21324.4|21284.4|21342.8|21302.8|21318.3|21278.3|0
1656639300000|2022-07-01 01:35:00|21324.3|21284.3|21324.4|21284.4|21330.6|21290.6|21305.9|21265.9|0
1656639600000|2022-07-01 01:40:00|21324.5|21284.5|21318.3|21278.3|21336.7|21296.7|21318.3|21278.3|0
1656639900000|2022-07-01 01:45:00|21318.4|21278.4|21336.4|21296.4|21348.6|21308.6|21318.4|21278.4|0
1656640200000|2022-07-01 01:50:00|21336.3|21296.3|21342.7|21302.7|21354.9|21314.9|21336.3|21296.3|0
1656640500000|2022-07-01 01:55:00|21345.7|21305.7|21330.6|21290.6|21345.7|21305.7|21324.5|21284.5|0
1656640800000|2022-07-01 02:00:00|21333.6|21293.6|21349.2|21309.2|21349.3|21309.3|21312.4|21272.4|0
1656641100000|2022-07-01 02:05:00|21349.1|21309.1|21355.2|21315.2|21361.3|21321.3|21349.1|21309.1|0
1656641400000|2022-07-01 02:10:00|21355.3|21315.3|21367.5|21327.5|21373.7|21333.7|21355.3|21315.3|0
1656641700000|2022-07-01 02:15:00|21367.4|21327.4|21349|21309|21367.4|21327.4|21337|21297|0
1656642000000|2022-07-01 02:20:00|21346|21306|21318.4|21278.4|21346|21306|21318.3|21278.3|0
1656642300000|2022-07-01 02:25:00|21318.3|21278.3|21312.3|21272.3|21318.4|21278.4|21306.1|21266.1|0
1656642600000|2022-07-01 02:30:00|21315.3|21275.3|21275|21235|21321.4|21281.4|21262.8|21222.8|0
1656642900000|2022-07-01 02:35:00|21275.1|21235.1|21262.7|21222.7|21281.1|21241.1|21262.6|21222.6|0
1656643200000|2022-07-01 02:40:00|21262.6|21222.6|21262.3|21222.3|21278|21238|21250|21210|0
1656643500000|2022-07-01 02:45:00|21262.2|21222.2|21256.1|21216.1|21277.6|21237.6|21256|21216|0
1656643800000|2022-07-01 02:50:00|21256|21216|21249.8|21209.8|21259.1|21219.1|21243.5|21203.5|0
1656644100000|2022-07-01 02:55:00|21249.7|21209.7|21267.9|21227.9|21267.9|21227.9|21243.5|21203.5|0
1656644400000|2022-07-01 03:00:00|21267.8|21227.8|21261.8|21221.8|21268|21228|21255.6|21215.6|0
1656644700000|2022-07-01 03:05:00|21261.9|21221.9|21236.3|21196.3|21261.9|21221.9|21230.3|21190.3|0
1656645000000|2022-07-01 03:10:00|21236.4|21196.4|21211.4|21171.4|21242.3|21202.3|21208.5|21168.5|0
1656645300000|2022-07-01 03:15:00|21211.5|21171.5|21186.8|21146.8|21223.7|21183.7|21186.8|21146.8|0
1656645600000|2022-07-01 03:20:00|21186.9|21146.9|21217.6|21177.6|21223.7|21183.7|21186.8|21146.8|0
1656645900000|2022-07-01 03:25:00|21217.7|21177.7|21211.9|21171.9|21217.9|21177.9|21205.5|21165.5|0
1656646200000|2022-07-01 03:30:00|21214.9|21174.9|21218.1|21178.1|21224.2|21184.2|21199.6|21159.6|0
1656646500000|2022-07-01 03:35:00|21218|21178|21205.9|21165.9|21224.2|21184.2|21205.9|21165.9|0
1656646800000|2022-07-01 03:40:00|21199.9|21159.9|21172|21132|21205.9|21165.9|21168.7|21128.7|0
1656647100000|2022-07-01 03:45:00|21175|21135|21174.5|21134.5|21181.3|21141.3|21162|21122|0
1656647400000|2022-07-01 03:50:00|21177.5|21137.5|21193|21153|21193.1|21153.1|21168.3|21128.3|0
1656647700000|2022-07-01 03:55:00|21190|21150|21180.9|21140.9|21193|21153|21174.7|21134.7|0
1656648000000|2022-07-01 04:00:00|21180.8|21140.8|21205.4|21165.4|21205.4|21165.4|21174.9|21134.9|0
1656648300000|2022-07-01 04:05:00|21205.3|21165.3|21193.6|21153.6|21205.3|21165.3|21187.7|21147.7|0
1656648600000|2022-07-01 04:10:00|21193.7|21153.7|21155.2|21115.2|21199.8|21159.8|21149|21109|0
1656648900000|2022-07-01 04:15:00|21155.3|21115.3|21142.7|21102.7|21164.3|21124.3|21136.6|21096.6|0
1656649200000|2022-07-01 04:20:00|21142.8|21102.8|21167.1|21127.1|21167.4|21127.4|21136.5|21096.5|0
1656649500000|2022-07-01 04:25:00|21161.1|21121.1|21148.8|21108.8|21167.3|21127.3|21142.7|21102.7|0
1656649800000|2022-07-01 04:30:00|21148.9|21108.9|21163.5|21123.5|21180.4|21140.4|21148.8|21108.8|0
1656650100000|2022-07-01 04:35:00|21163.4|21123.4|21163.3|21123.3|21169.7|21129.7|21151.1|21111.1|0
1656650400000|2022-07-01 04:40:00|21163.4|21123.4|21184.2|21144.2|21194|21154|21157.3|21117.3|0
1656650700000|2022-07-01 04:45:00|21184.1|21144.1|21178.1|21138.1|21184.3|21144.3|21171.9|21131.9|0
1656651000000|2022-07-01 04:50:00|21178.2|21138.2|21183.7|21143.7|21189.9|21149.9|21177.6|21137.6|0
1656651300000|2022-07-01 04:55:00|21183.6|21143.6|21165.1|21125.1|21189.8|21149.8|21162.2|21122.2|0
1656651600000|2022-07-01 05:00:00|21165.2|21125.2|21162.2|21122.2|21171.5|21131.5|21152.9|21112.9|0
1656651900000|2022-07-01 05:05:00|21159.2|21119.2|21173.8|21133.8|21173.9|21133.9|21149.4|21109.4|0
1656652200000|2022-07-01 05:10:00|21167.8|21127.8|21167.7|21127.7|21180.2|21140.2|21161.8|21121.8|0
1656652500000|2022-07-01 05:15:00|21167.6|21127.6|21149.2|21109.2|21167.8|21127.8|21136.9|21096.9|0
1656652800000|2022-07-01 05:20:00|21149.1|21109.1|21149.2|21109.2|21161.3|21121.3|21143|21103|0
1656653100000|2022-07-01 05:25:00|21149.1|21109.1|21185.8|21145.8|21192|21152|21149.1|21109.1|0
1656653400000|2022-07-01 05:30:00|21185.9|21145.9|21173.5|21133.5|21191.9|21151.9|21161.2|21121.2|0
1656653700000|2022-07-01 05:35:00|21173.6|21133.6|21173.4|21133.4|21185.8|21145.8|21167.2|21127.2|0
1656654000000|2022-07-01 05:40:00|21173.5|21133.5|21180.3|21140.3|21186.4|21146.4|21173.5|21133.5|0
1656654300000|2022-07-01 05:45:00|21180.4|21140.4|21172.1|21132.1|21199.7|21159.7|21172.1|21132.1|0
1656654600000|2022-07-01 05:50:00|21172.2|21132.2|21181.2|21141.2|21193.4|21153.4|21172.2|21132.2|0
1656654900000|2022-07-01 05:55:00|21181.3|21141.3|21169.1|21129.1|21199.7|21159.7|21169.1|21129.1|0
1656655200000|2022-07-01 06:00:00|21175.1|21135.1|21151|21136|21183.5|21168.5|21133.5|21106.7|119
1656655500000|2022-07-01 06:05:00|21153.5|21138.5|21136|21121|21156|21141|21121|21106|64
1656655800000|2022-07-01 06:10:00|21133.5|21118.5|21143.5|21128.5|21151|21136|21126|21111|31
1656656100000|2022-07-01 06:15:00|21141|21126|21106|21091|21143.5|21128.5|21106|21091|28
1656656400000|2022-07-01 06:20:00|21108.5|21093.5|21138.5|21123.5|21151|21136|21108.5|21093.5|34
1656656700000|2022-07-01 06:25:00|21141|21126|21156|21141|21161|21146|21128.5|21113.5|38
1656657000000|2022-07-01 06:30:00|21158.5|21143.5|21153.5|21138.5|21163.5|21148.5|21143.5|21128.5|15
1656657300000|2022-07-01 06:35:00|21156|21141|21143.5|21128.5|21158.5|21143.5|21141|21126|27
1656657600000|2022-07-01 06:40:00|21141|21126|21111|21096|21156|21141|21108.5|21093.5|56
1656657900000|2022-07-01 06:45:00|21113.5|21098.5|21111|21096|21118.5|21103.5|21103.5|21088.5|17
1656658200000|2022-07-01 06:50:00|21108.5|21093.5|21113.5|21098.5|21131|21116|21108.5|21093.5|28
1656658500000|2022-07-01 06:55:00|21116|21101|21128.5|21113.5|21141|21126|21111|21096|23
1656658800000|2022-07-01 07:00:00|21131|21116|21066|21051|21131|21116|21036|21021|866
1656659100000|2022-07-01 07:05:00|21068.5|21053.5|21168.5|21153.5|21168.5|21153.5|21063.5|21048.5|493
1656659400000|2022-07-01 07:10:00|21166|21151|21116|21101|21171|21156|21103.5|21088.5|371
1656659700000|2022-07-01 07:15:00|21118.5|21103.5|21116|21101|21131|21116|21076|21061|399
1656660000000|2022-07-01 07:20:00|21118.5|21103.5|21191|21176|21191|21176|21103.5|21088.5|197
1656660300000|2022-07-01 07:25:00|21193.5|21178.5|21206|21191|21211|21196|21171|21156|234
1656660600000|2022-07-01 07:30:00|21208.5|21193.5|21308.5|21293.5|21321|21306|21206|21191|507
1656660900000|2022-07-01 07:35:00|21311|21296|21311|21296|21331|21316|21281|21266|308
1656661200000|2022-07-01 07:40:00|21308|21293|21293|21278|21323|21308|21288|21273|171
1656661500000|2022-07-01 07:45:00|21288|21273|21288|21273|21313|21298|21263|21248|294
1656661800000|2022-07-01 07:50:00|21290.5|21275.5|21330.5|21315.5|21343|21328|21290.5|21275.5|175
1656662100000|2022-07-01 07:55:00|21328|21313|21285.5|21270.5|21333|21318|21278|21263|195
1656662400000|2022-07-01 08:00:00|21288|21273|21260.5|21245.5|21318|21303|21258|21243|178
1656662700000|2022-07-01 08:05:00|21258|21243|21273|21258|21278|21263|21228|21213|149
1656663000000|2022-07-01 08:10:00|21275.5|21260.5|21345.5|21330.5|21345.5|21330.5|21273|21258|159
1656663300000|2022-07-01 08:15:00|21343|21328|21368|21353|21378|21363|21343|21328|166
1656663600000|2022-07-01 08:20:00|21370.5|21355.5|21393|21378|21403|21388|21353|21338|184
1656663900000|2022-07-01 08:25:00|21390.5|21375.5|21388|21373|21393|21378|21368|21353|98
1656664200000|2022-07-01 08:30:00|21383|21368|21385.5|21370.5|21403|21388|21373|21358|132
1656664500000|2022-07-01 08:35:00|21388|21373|21423|21408|21428|21413|21375.5|21360.5|144
1656664800000|2022-07-01 08:40:00|21420.5|21405.5|21413|21398|21425.5|21410.5|21403|21388|111
1656665100000|2022-07-01 08:45:00|21410.5|21395.5|21418|21403|21420.5|21405.5|21393|21378|82
1656665400000|2022-07-01 08:50:00|21415.5|21400.5|21398|21383|21418|21403|21390.5|21375.5|107
1656665700000|2022-07-01 08:55:00|21393|21378|21373|21358|21403|21388|21373|21358|100
1656666000000|2022-07-01 09:00:00|21375.5|21360.5|21378|21363|21388|21373|21340.5|21325.5|242
1656666300000|2022-07-01 09:05:00|21380.5|21365.5|21433|21418|21433|21418|21378|21363|137
1656666600000|2022-07-01 09:10:00|21430.5|21415.5|21395.5|21380.5|21433|21418|21383|21368|281
1656666900000|2022-07-01 09:15:00|21398|21383|21398|21383|21408|21393|21388|21373|129
1656667200000|2022-07-01 09:20:00|21395.5|21380.5|21410.5|21395.5|21423|21408|21373|21358|218
1656667500000|2022-07-01 09:25:00|21413|21398|21398|21383|21413|21398|21393|21378|48
1656667800000|2022-07-01 09:30:00|21395.5|21380.5|21393|21378|21420.5|21405.5|21390.5|21375.5|81
1656668100000|2022-07-01 09:35:00|21398|21383|21373|21358|21408|21393|21370.5|21355.5|65
1656668400000|2022-07-01 09:40:00|21370.5|21355.5|21385.5|21370.5|21390.5|21375.5|21363|21348|57
1656668700000|2022-07-01 09:45:00|21383|21368|21418|21403|21420.5|21405.5|21368|21353|99
1656669000000|2022-07-01 09:50:00|21415.5|21400.5|21408|21393|21418|21403|21388|21373|62
1656669300000|2022-07-01 09:55:00|21403|21388|21413|21398|21418|21403|21388|21373|54
1656669600000|2022-07-01 10:00:00|21415.5|21400.5|21408|21393|21423|21408|21398|21383|94
1656669900000|2022-07-01 10:05:00|21410.5|21395.5|21388|21373|21418|21403|21383|21368|115
1656670200000|2022-07-01 10:10:00|21393|21378|21388|21373|21393|21378|21370.5|21355.5|53
1656670500000|2022-07-01 10:15:00|21390.5|21375.5|21418|21403|21423|21408|21390.5|21375.5|54
1656670800000|2022-07-01 10:20:00|21420.5|21405.5|21405.5|21390.5|21423|21408|21403|21388|63
1656671100000|2022-07-01 10:25:00|21403|21388|21383|21368|21410.5|21395.5|21378|21363|34
1656671400000|2022-07-01 10:30:00|21388|21373|21373|21358|21398|21383|21363|21348|91
1656671700000|2022-07-01 10:35:00|21368|21353|21343|21328|21375.5|21360.5|21343|21328|37
1656672000000|2022-07-01 10:40:00|21345.5|21330.5|21340.5|21325.5|21348|21333|21338|21323|48
1656672300000|2022-07-01 10:45:00|21343|21328|21338|21323|21348|21333|21323|21308|82
1656672600000|2022-07-01 10:50:00|21340.5|21325.5|21298|21283|21340.5|21325.5|21298|21283|46
1656672900000|2022-07-01 10:55:00|21295.5|21280.5|21275.5|21260.5|21303|21288|21258|21243|172
1656673200000|2022-07-01 11:00:00|21273|21258|21273|21258|21283|21268|21250.5|21235.5|136
1656673500000|2022-07-01 11:05:00|21275.5|21260.5|21263|21248|21278|21263|21253|21238|49
1656673800000|2022-07-01 11:10:00|21265.5|21250.5|21263|21248|21278|21263|21248|21233|132
1656674100000|2022-07-01 11:15:00|21265.5|21250.5|21273|21258|21278|21263|21250.5|21235.5|75
1656674400000|2022-07-01 11:20:00|21275.5|21260.5|21275.5|21260.5|21283|21268|21263|21248|47
1656674700000|2022-07-01 11:25:00|21273|21258|21258|21243|21278|21263|21258|21243|45
1656675000000|2022-07-01 11:30:00|21260.5|21245.5|21258|21243|21278|21263|21233|21218|89
1656675300000|2022-07-01 11:35:00|21253|21238|21233|21218|21258|21243|21233|21218|72
1656675600000|2022-07-01 11:40:00|21234.4|21219.4|21219.4|21204.4|21236.9|21221.9|21209.4|21194.4|88
1656675900000|2022-07-01 11:45:00|21216.9|21201.9|21206.9|21191.9|21229.4|21214.4|21204.4|21189.4|76
1656676200000|2022-07-01 11:50:00|21204.4|21189.4|21214.4|21199.4|21224.4|21209.4|21199.4|21184.4|45
1656676500000|2022-07-01 11:55:00|21211.9|21196.9|21209.4|21194.4|21219.4|21204.4|21196.9|21181.9|57
1656676800000|2022-07-01 12:00:00|21206.9|21191.9|21249.4|21234.4|21249.4|21234.4|21194.4|21179.4|103
1656677100000|2022-07-01 12:05:00|21246.9|21231.9|21259.4|21244.4|21261.9|21246.9|21234.4|21219.4|94
1656677400000|2022-07-01 12:10:00|21264.4|21249.4|21246.9|21231.9|21264.4|21249.4|21241.9|21226.9|53
1656677700000|2022-07-01 12:15:00|21244.4|21229.4|21236.9|21221.9|21249.4|21234.4|21229.4|21214.4|81
1656678000000|2022-07-01 12:20:00|21234.4|21219.4|21229.4|21214.4|21254.4|21239.4|21224.4|21209.4|97
1656678300000|2022-07-01 12:25:00|21231.9|21216.9|21249.4|21234.4|21261.9|21246.9|21224.4|21209.4|60
1656678600000|2022-07-01 12:30:00|21251.9|21236.9|21266.9|21251.9|21276.9|21261.9|21224.4|21209.4|99
1656678900000|2022-07-01 12:35:00|21264.4|21249.4|21259.4|21244.4|21269.4|21254.4|21239.4|21224.4|48
1656679200000|2022-07-01 12:40:00|21264.4|21249.4|21264.4|21249.4|21269.4|21254.4|21256.9|21241.9|44
1656679500000|2022-07-01 12:45:00|21261.9|21246.9|21324.4|21309.4|21329.4|21314.4|21259.4|21244.4|753
1656679800000|2022-07-01 12:50:00|21326.9|21311.9|21331.9|21316.9|21351.9|21336.9|21314.4|21299.4|224
1656680100000|2022-07-01 12:55:00|21329.4|21314.4|21344.4|21329.4|21344.4|21329.4|21321.9|21306.9|139
1656680400000|2022-07-01 13:00:00|21349.4|21334.4|21354.4|21339.4|21379.4|21364.4|21339.4|21324.4|127
1656680700000|2022-07-01 13:05:00|21356.9|21341.9|21336.9|21321.9|21364.4|21349.4|21329.4|21314.4|89
1656681000000|2022-07-01 13:10:00|21334.4|21319.4|21359.4|21344.4|21364.4|21349.4|21334.4|21319.4|75
1656681300000|2022-07-01 13:15:00|21364.4|21349.4|21346.9|21331.9|21364.4|21349.4|21341.9|21326.9|104
1656681600000|2022-07-01 13:20:00|21344.4|21329.4|21336.9|21321.9|21354.4|21339.4|21334.4|21319.4|92
1656681900000|2022-07-01 13:25:00|21334.4|21319.4|21334.4|21319.4|21354.4|21339.4|21331.9|21316.9|73
1656682200000|2022-07-01 13:30:00|21336.9|21321.9|21349.4|21334.4|21391.9|21376.9|21334.4|21319.4|304
1656682500000|2022-07-01 13:35:00|21346.9|21331.9|21369.4|21354.4|21384.4|21369.4|21316.9|21301.9|249
1656682800000|2022-07-01 13:40:00|21374.4|21359.4|21389.4|21374.4|21424.4|21409.4|21369.4|21354.4|245
1656683100000|2022-07-01 13:45:00|21386.9|21371.9|21481.9|21466.9|21499.4|21484.4|21384.4|21369.4|296
1656683400000|2022-07-01 13:50:00|21479.4|21464.4|21514.4|21499.4|21519.4|21504.4|21479.4|21464.4|664
1656683700000|2022-07-01 13:55:00|21511.9|21496.9|21546.9|21531.9|21564.4|21549.4|21511.9|21496.9|601
1656684000000|2022-07-01 14:00:00|21549.4|21534.4|21459.4|21444.4|21569.4|21554.4|21441.9|21426.9|608
1656684300000|2022-07-01 14:05:00|21456.9|21441.9|21456.9|21441.9|21471.9|21456.9|21434.4|21419.4|269
1656684600000|2022-07-01 14:10:00|21459.4|21444.4|21385.6|21370.6|21464.4|21449.4|21376.9|21361.9|215
1656684900000|2022-07-01 14:15:00|21388.1|21373.1|21393|21378|21418|21403|21373|21358|245
1656685200000|2022-07-01 14:20:00|21390.5|21375.5|21383|21368|21400.5|21385.5|21373|21358|168
1656685500000|2022-07-01 14:25:00|21380.5|21365.5|21345.5|21330.5|21383|21368|21338|21323|178
1656685800000|2022-07-01 14:30:00|21348|21333|21333|21318|21348|21333|21318|21303|285
1656686100000|2022-07-01 14:35:00|21335.5|21320.5|21268|21253|21338|21323|21260.5|21245.5|296
1656686400000|2022-07-01 14:40:00|21265.5|21250.5|21288|21273|21290.5|21275.5|21248|21233|246
1656686700000|2022-07-01 14:45:00|21283|21268|21280.5|21265.5|21303|21288|21263|21248|227
1656687000000|2022-07-01 14:50:00|21278|21263|21268|21253|21283|21268|21243|21228|302
1656687300000|2022-07-01 14:55:00|21265.5|21250.5|21298|21283|21308|21293|21260.5|21245.5|300
1656687600000|2022-07-01 15:00:00|21293|21278|21295.5|21280.5|21310.5|21295.5|21273|21258|381
1656687900000|2022-07-01 15:05:00|21293|21278|21333|21318|21343|21328|21288|21273|468
1656688200000|2022-07-01 15:10:00|21328|21313|21348|21333|21348|21333|21318|21303|339
1656688500000|2022-07-01 15:15:00|21345.5|21330.5|21350.5|21335.5|21368|21353|21343|21328|389
1656688800000|2022-07-01 15:20:00|21348|21333|21338|21323|21363|21348|21333|21318|342
1656689100000|2022-07-01 15:25:00|21343|21328|21348|21333|21348|21333|21328|21313|496
1656689400000|2022-07-01 15:30:00|21345.5|21330.5|21343|21328|21368|21353|21343|21328|501
1656689700000|2022-07-01 15:35:00|21348|21333|21370.5|21355.5|21383|21368|21348|21333|235
1656690000000|2022-07-01 15:40:00|21373|21358|21373|21358|21393|21378|21368|21353|71
1656690300000|2022-07-01 15:45:00|21370.5|21355.5|21383|21368|21393|21378|21370.5|21355.5|38
1656690600000|2022-07-01 15:50:00|21385.5|21365.5|21320.5|21300.5|21385.5|21365.5|21320.5|21300.5|46
1656690900000|2022-07-01 15:55:00|21315.5|21295.5|21325.5|21300.5|21325.5|21305.5|21305.5|21280.5|40
1656691200000|2022-07-01 16:00:00|21320.5|21305.5|21335.5|21315.5|21335.5|21315.5|21315.5|21295.5|62
1656691500000|2022-07-01 16:05:00|21330.5|21310.5|21360.5|21340.5|21365.5|21345.5|21330.5|21310.5|25
1656691800000|2022-07-01 16:10:00|21355.5|21335.5|21350.5|21330.5|21360.5|21340.5|21345.5|21320.5|17
1656692100000|2022-07-01 16:15:00|21345.5|21325.5|21395.5|21375.5|21400.5|21380.5|21345.5|21325.5|48
1656692400000|2022-07-01 16:20:00|21390.5|21370.5|21410.5|21390.5|21415.5|21390.5|21385.5|21365.5|18
1656692700000|2022-07-01 16:25:00|21405.5|21385.5|21405.5|21385.5|21410.5|21390.5|21400.5|21380.5|11
1656693000000|2022-07-01 16:30:00|21410.5|21390.5|21395.5|21375.5|21425.5|21400.5|21390.5|21370.5|12
1656693300000|2022-07-01 16:35:00|21400.5|21380.5|21375.5|21355.5|21405.5|21380.5|21375.5|21350.5|14
1656693600000|2022-07-01 16:40:00|21370.5|21350.5|21375.5|21355.5|21385.5|21365.5|21365.5|21345.5|17
1656693900000|2022-07-01 16:45:00|21370.5|21350.5|21385.5|21365.5|21390.5|21365.5|21365.5|21345.5|8
1656694200000|2022-07-01 16:50:00|21390.5|21370.5|21405.5|21385.5|21410.5|21390.5|21385.5|21365.5|5
1656694500000|2022-07-01 16:55:00|21410.5|21380.5|21370.5|21345.5|21410.5|21390.5|21370.5|21345.5|8
1656694800000|2022-07-01 17:00:00|21365.5|21350.5|21375.5|21355.5|21390.5|21365.5|21365.5|21345.5|3
1656695100000|2022-07-01 17:05:00|21380.5|21350.5|21390.5|21365.5|21390.5|21365.5|21375.5|21350.5|8
1656695400000|2022-07-01 17:10:00|21385.5|21360.5|21395.5|21375.5|21395.5|21375.5|21380.5|21360.5|4
1656695700000|2022-07-01 17:15:00|21400.5|21380.5|21395.5|21375.5|21410.5|21390.5|21375.5|21355.5|16
1656696000000|2022-07-01 17:20:00|21390.5|21370.5|21400.5|21380.5|21405.5|21380.5|21390.5|21365.5|26
1656696300000|2022-07-01 17:25:00|21405.5|21375.5|21420.5|21400.5|21425.5|21400.5|21395.5|21375.5|19
1656696600000|2022-07-01 17:30:00|21425.5|21395.5|21425.5|21405.5|21440.5|21415.5|21420.5|21395.5|23
1656696900000|2022-07-01 17:35:00|21430.5|21410.5|21430.5|21410.5|21445.5|21425.5|21415.5|21395.5|60
1656697200000|2022-07-01 17:40:00|21435.5|21405.5|21440.5|21420.5|21445.5|21425.5|21425.5|21405.5|32
1656697500000|2022-07-01 17:45:00|21435.5|21415.5|21460.5|21435.5|21460.5|21435.5|21435.5|21415.5|50
1656697800000|2022-07-01 17:50:00|21455.5|21440.5|21450.5|21425.5|21460.5|21440.5|21450.5|21425.5|22
1656698100000|2022-07-01 17:55:00|21455.5|21430.5|21460.5|21440.5|21460.5|21440.5|21445.5|21425.5|11
1656698400000|2022-07-01 18:00:00|21455.5|21435.5|21440.5|21415.5|21460.5|21440.5|21440.5|21415.5|10
1656698700000|2022-07-01 18:05:00|21445.5|21420.5|21430.5|21405.5|21445.5|21420.5|21420.5|21400.5|38
1656699000000|2022-07-01 18:10:00|21425.5|21410.5|21445.5|21420.5|21445.5|21425.5|21420.5|21395.5|19
1656699300000|2022-07-01 18:15:00|21450.5|21425.5|21460.5|21440.5|21460.5|21440.5|21440.5|21420.5|54
1656699600000|2022-07-01 18:20:00|21455.5|21435.5|21490.5|21470.5|21490.5|21470.5|21455.5|21430.5|33
1656699900000|2022-07-01 18:25:00|21485.5|21465.5|21475.5|21460.5|21495.5|21470.5|21475.5|21455.5|11
1656700200000|2022-07-01 18:30:00|21478|21463|21495.5|21480.5|21498|21483|21475.5|21460.5|13
1656700500000|2022-07-01 18:35:00|21493|21478|21495.5|21480.5|21495.5|21480.5|21478|21463|16
1656700800000|2022-07-01 18:40:00|21493|21478|21490.5|21475.5|21493|21478|21488|21473|15
1656701100000|2022-07-01 18:45:00|21488|21473|21508|21493|21508|21493|21488|21473|14
1656701400000|2022-07-01 18:50:00|21505.5|21490.5|21483|21468|21510.5|21495.5|21478|21463|23
1656701700000|2022-07-01 18:55:00|21480.5|21465.5|21505.5|21490.5|21508|21493|21473|21458|19
1656702000000|2022-07-01 19:00:00|21508|21493|21485.5|21470.5|21513|21498|21475.5|21460.5|66
1656702300000|2022-07-01 19:05:00|21483|21468|21508|21493|21508|21493|21483|21468|8
1656702600000|2022-07-01 19:10:00|21505.5|21490.5|21513|21498|21518|21503|21503|21488|23
1656702900000|2022-07-01 19:15:00|21515.5|21500.5|21510.5|21495.5|21523|21508|21505.5|21490.5|30
1656703200000|2022-07-01 19:20:00|21513|21498|21510.5|21495.5|21515.5|21500.5|21498|21483|20
1656703500000|2022-07-01 19:25:00|21508|21493|21513|21498|21520.5|21505.5|21503|21488|22
1656703800000|2022-07-01 19:30:00|21515.5|21500.5|21540.5|21525.5|21543|21528|21513|21498|31
1656704100000|2022-07-01 19:35:00|21543|21528|21550.5|21535.5|21550.5|21535.5|21540.5|21525.5|20
1656704400000|2022-07-01 19:40:00|21553|21538|21550.5|21535.5|21558|21543|21543|21528|26
1656704700000|2022-07-01 19:45:00|21543|21528|21545.5|21530.5|21555.5|21540.5|21538|21523|37
1656705000000|2022-07-01 19:50:00|21548|21533|21525.5|21510.5|21553|21538|21518|21503|55
1656705300000|2022-07-01 19:55:00|21528|21513|21568|21553|21568|21553|21528|21513|56
1656705600000|2022-07-01 20:00:00|21566.6|21526.6|21541.7|21501.7|21571.2|21531.2|21536.1|21496.1|0
1656705900000|2022-07-01 20:05:00|21542.9|21502.9|21542.9|21502.9|21542.9|21502.9|21537.9|21497.9|0
1656706200000|2022-07-01 20:10:00|21542.8|21502.8|21537.9|21497.9|21542.8|21502.8|21536.1|21496.1|0
1656706500000|2022-07-01 20:15:00|21538|21498|21541.7|21501.7|21543.5|21503.5|21538|21498|0
1656706800000|2022-07-01 20:20:00|21541.6|21501.6|21539.2|21499.2|21541.6|21501.6|21536.1|21496.1|0
1656707100000|2022-07-01 20:25:00|21539.1|21499.1|21542.9|21502.9|21544.1|21504.1|21537.9|21497.9|0
1656707400000|2022-07-01 20:30:00|21544.1|21504.1|21541.6|21501.6|21549.1|21509.1|21540.4|21500.4|0
1656707700000|2022-07-01 20:35:00|21540.4|21500.4|21539.2|21499.2|21540.4|21500.4|21536.1|21496.1|0
1656708000000|2022-07-01 20:40:00|21539.1|21499.1|21540.4|21500.4|21541.6|21501.6|21536.1|21496.1|0
1656708300000|2022-07-01 20:45:00|21539.2|21499.2|21540.4|21500.4|21540.4|21500.4|21537.9|21497.9|0
1656708600000|2022-07-01 20:50:00|21541.7|21501.7|21544.1|21504.1|21547.2|21507.2|21540.4|21500.4|0
1656708900000|2022-07-01 20:55:00|21543.5|21503.5|21541|21501|21548.5|21508.5|21537.9|21497.9|0
1656709200000|2022-07-01 21:00:00|21540.3|21500.3|21540.3|21500.3|21540.3|21500.3|21540.3|21500.3|0
1656885600000|2022-07-03 22:00:00|21537.2|21497.2|21505.9|21465.9|21537.8|21497.8|21504|21464|0
1656885900000|2022-07-03 22:05:00|21506.5|21466.5|21511.5|21471.5|21511.5|21471.5|21501.6|21461.6|0
1656886200000|2022-07-03 22:10:00|21512.7|21472.7|21505.9|21465.9|21515.2|21475.2|21505.3|21465.3|0
1656886500000|2022-07-03 22:15:00|21505.3|21465.3|21498.5|21458.5|21507.2|21467.2|21497.2|21457.2|0
1656886800000|2022-07-03 22:20:00|21499.7|21459.7|21506.5|21466.5|21506.5|21466.5|21498.5|21458.5|0
1656887100000|2022-07-03 22:25:00|21505.3|21465.3|21501.6|21461.6|21506.5|21466.5|21499.7|21459.7|0
1656887400000|2022-07-03 22:30:00|21502.8|21462.8|21501.6|21461.6|21506.5|21466.5|21499.1|21459.1|0
1656887700000|2022-07-03 22:35:00|21502.8|21462.8|21494.7|21454.7|21502.8|21462.8|21493.5|21453.5|0
1656888000000|2022-07-03 22:40:00|21493.5|21453.5|21482.5|21442.5|21493.5|21453.5|21481.2|21441.2|0
1656888300000|2022-07-03 22:45:00|21483.7|21443.7|21493.4|21453.4|21494.6|21454.6|21483.1|21443.1|0
1656888600000|2022-07-03 22:50:00|21493.3|21453.3|21492.8|21452.8|21494.6|21454.6|21490.3|21450.3|0
1656888900000|2022-07-03 22:55:00|21493.4|21453.4|21503.9|21463.9|21505.2|21465.2|21492.8|21452.8|0
1656889200000|2022-07-03 23:00:00|21503.3|21463.3|21516.2|21476.2|21517.4|21477.4|21502.7|21462.7|0
1656889500000|2022-07-03 23:05:00|21516.8|21476.8|21512.4|21472.4|21516.8|21476.8|21508.7|21468.7|0
1656889800000|2022-07-03 23:10:00|21511.8|21471.8|21510|21470|21515.5|21475.5|21508.7|21468.7|0
1656890100000|2022-07-03 23:15:00|21510.6|21470.6|21507.5|21467.5|21513.7|21473.7|21504.4|21464.4|0
1656890400000|2022-07-03 23:20:00|21507.4|21467.4|21506.2|21466.2|21508.1|21468.1|21502.5|21462.5|0
1656890700000|2022-07-03 23:25:00|21506.3|21466.3|21496.9|21456.9|21510|21470|21494.5|21454.5|0
1656891000000|2022-07-03 23:30:00|21496.3|21456.3|21460.2|21420.2|21496.3|21456.3|21458.4|21418.4|0
1656891300000|2022-07-03 23:35:00|21460.3|21420.3|21476.9|21436.9|21478.1|21438.1|21459.6|21419.6|0
1656891600000|2022-07-03 23:40:00|21477.5|21437.5|21462|21422|21480.6|21440.6|21462|21422|0
1656891900000|2022-07-03 23:45:00|21461.4|21421.4|21451.4|21411.4|21461.4|21421.4|21441.5|21401.5|0
1656892200000|2022-07-03 23:50:00|21450.2|21410.2|21445.2|21405.2|21456.4|21416.4|21444|21404|0
1656892500000|2022-07-03 23:55:00|21444.6|21404.6|21449.6|21409.6|21457.6|21417.6|21437.8|21397.8|0
1656892800000|2022-07-04 00:00:00|21449.5|21409.5|21432.2|21392.2|21461.4|21421.4|21432.2|21392.2|0
1656893100000|2022-07-04 00:05:00|21432.8|21392.8|21453.7|21413.7|21455.5|21415.5|21424.7|21384.7|0
1656893400000|2022-07-04 00:10:00|21453.6|21413.6|21457.6|21417.6|21472.1|21432.1|21452.4|21412.4|0
1656893700000|2022-07-04 00:15:00|21456.4|21416.4|21491|21451|21497.2|21457.2|21456.4|21416.4|0
1656894000000|2022-07-04 00:20:00|21491.1|21451.1|21490.6|21450.6|21503.1|21463.1|21490.6|21450.6|0
1656894300000|2022-07-04 00:25:00|21484.6|21444.6|21502.7|21462.7|21502.9|21462.9|21466.1|21426.1|0
1656894600000|2022-07-04 00:30:00|21502.8|21462.8|21496.7|21456.7|21521.1|21481.1|21490.5|21450.5|0
1656894900000|2022-07-04 00:35:00|21496.8|21456.8|21502.5|21462.5|21508.9|21468.9|21490.4|21450.4|0
1656895200000|2022-07-04 00:40:00|21502.6|21462.6|21490.4|21450.4|21508.7|21468.7|21490.1|21450.1|0
1656895500000|2022-07-04 00:45:00|21490.3|21450.3|21453.8|21413.8|21490.3|21450.3|21453.7|21413.7|0
1656895800000|2022-07-04 00:50:00|21447.8|21407.8|21435.3|21395.3|21453.8|21413.8|21435.2|21395.2|0
1656896100000|2022-07-04 00:55:00|21435.2|21395.2|21447.5|21407.5|21456.7|21416.7|21429.2|21389.2|0
1656896400000|2022-07-04 01:00:00|21444.5|21404.5|21456.6|21416.6|21465.8|21425.8|21435.2|21395.2|0
1656896700000|2022-07-04 01:05:00|21459.6|21419.6|21441.3|21401.3|21465.7|21425.7|21441.3|21401.3|0
1656897000000|2022-07-04 01:10:00|21435.3|21395.3|21438.3|21398.3|21447.6|21407.6|21432.4|21392.4|0
1656897300000|2022-07-04 01:15:00|21438.4|21398.4|21411.1|21371.1|21441.6|21401.6|21398.8|21358.8|0
1656897600000|2022-07-04 01:20:00|21405.1|21365.1|21368.5|21328.5|21405.1|21365.1|21368.4|21328.4|0
1656897900000|2022-07-04 01:25:00|21368.6|21328.6|21374.7|21334.7|21374.7|21334.7|21356.4|21316.4|0
1656898200000|2022-07-04 01:30:00|21374.6|21334.6|21344.1|21304.1|21380.7|21340.7|21341|21301|0
1656898500000|2022-07-04 01:35:00|21344|21304|21362.4|21322.4|21368.6|21328.6|21337.9|21297.9|0
1656898800000|2022-07-04 01:40:00|21362.5|21322.5|21411.2|21371.2|21411.3|21371.3|21362.4|21322.4|0
1656899100000|2022-07-04 01:45:00|21411.3|21371.3|21429.6|21389.6|21432.8|21392.8|21399|21359|0
1656899400000|2022-07-04 01:50:00|21429.7|21389.7|21417.3|21377.3|21435.8|21395.8|21417.3|21377.3|0
1656899700000|2022-07-04 01:55:00|21417.2|21377.2|21435.6|21395.6|21435.7|21395.7|21411.2|21371.2|0
1656900000000|2022-07-04 02:00:00|21435.5|21395.5|21429.3|21389.3|21441.7|21401.7|21423.2|21383.2|0
1656900300000|2022-07-04 02:05:00|21429.4|21389.4|21454.2|21414.2|21454.2|21414.2|21423.2|21383.2|0
1656900600000|2022-07-04 02:10:00|21454.3|21414.3|21447.8|21407.8|21466.3|21426.3|21441.8|21401.8|0
1656900900000|2022-07-04 02:15:00|21444.8|21404.8|21417.3|21377.3|21447.9|21407.9|21417.3|21377.3|0
1656901200000|2022-07-04 02:20:00|21417.4|21377.4|21414|21374|21423.4|21383.4|21410.9|21370.9|0
1656901500000|2022-07-04 02:25:00|21411|21371|21410.7|21370.7|21417.1|21377.1|21404.7|21364.7|0
1656901800000|2022-07-04 02:30:00|21416.7|21376.7|21398.5|21358.5|21423|21383|21398.5|21358.5|0
1656902100000|2022-07-04 02:35:00|21401.5|21361.5|21401.6|21361.6|21410.8|21370.8|21398.5|21358.5|0
1656902400000|2022-07-04 02:40:00|21404.6|21364.6|21386.3|21346.3|21417|21377|21386.3|21346.3|0
1656902700000|2022-07-04 02:45:00|21386.2|21346.2|21392.3|21352.3|21392.4|21352.4|21379.9|21339.9|0
1656903000000|2022-07-04 02:50:00|21392.2|21352.2|21398.4|21358.4|21404.6|21364.6|21392.2|21352.2|0
1656903300000|2022-07-04 02:55:00|21398.5|21358.5|21410.8|21370.8|21416.9|21376.9|21398.4|21358.4|0
1656903600000|2022-07-04 03:00:00|21413.8|21373.8|21429.1|21389.1|21429.2|21389.2|21410.7|21370.7|0
1656903900000|2022-07-04 03:05:00|21429.2|21389.2|21429|21389|21429.2|21389.2|21416.8|21376.8|0
1656904200000|2022-07-04 03:10:00|21423|21383|21429.2|21389.2|21435.3|21395.3|21422.9|21382.9|0
1656904500000|2022-07-04 03:15:00|21432.2|21392.2|21435.2|21395.2|21441.4|21401.4|21422.9|21382.9|0
1656904800000|2022-07-04 03:20:00|21435.3|21395.3|21419.9|21379.9|21435.3|21395.3|21416.8|21376.8|0
1656905100000|2022-07-04 03:25:00|21422.9|21382.9|21423.1|21383.1|21429.2|21389.2|21413.7|21373.7|0
1656905400000|2022-07-04 03:30:00|21423|21383|21417|21377|21423|21383|21410.7|21370.7|0
1656905700000|2022-07-04 03:35:00|21416.9|21376.9|21429.3|21389.3|21435.5|21395.5|21414|21374|0
1656906000000|2022-07-04 03:40:00|21429.2|21389.2|21429.3|21389.3|21435.4|21395.4|21423.2|21383.2|0
1656906300000|2022-07-04 03:45:00|21426.3|21386.3|21429.3|21389.3|21441.5|21401.5|21426.3|21386.3|0
1656906600000|2022-07-04 03:50:00|21429.2|21389.2|21427.4|21387.4|21435.5|21395.5|21421.2|21381.2|0
1656906900000|2022-07-04 03:55:00|21427.5|21387.5|21421.4|21381.4|21427.6|21387.6|21415.2|21375.2|0
1656907200000|2022-07-04 04:00:00|21424.4|21384.4|21408.8|21368.8|21427.5|21387.5|21408.8|21368.8|0
1656907500000|2022-07-04 04:05:00|21408.7|21368.7|21414.9|21374.9|21421|21381|21408.7|21368.7|0
1656907800000|2022-07-04 04:10:00|21414.8|21374.8|21414.6|21374.6|21414.9|21374.9|21411.6|21371.6|0
1656908100000|2022-07-04 04:15:00|21414.5|21374.5|21411.6|21371.6|21414.6|21374.6|21408.5|21368.5|0
1656908400000|2022-07-04 04:20:00|21408.6|21368.6|21408.5|21368.5|21411.6|21371.6|21396.3|21356.3|0
1656908700000|2022-07-04 04:25:00|21408.6|21368.6|21408.5|21368.5|21414.7|21374.7|21408.5|21368.5|0
1656909000000|2022-07-04 04:30:00|21402.5|21362.5|21390.2|21350.2|21411.6|21371.6|21390.2|21350.2|0
1656909300000|2022-07-04 04:35:00|21390.3|21350.3|21384.4|21344.4|21393.4|21353.4|21384.4|21344.4|0
1656909600000|2022-07-04 04:40:00|21384.5|21344.5|21390.5|21350.5|21390.7|21350.7|21384.4|21344.4|0
1656909900000|2022-07-04 04:45:00|21387.5|21347.5|21384.6|21344.6|21390.7|21350.7|21384.5|21344.5|0
1656910200000|2022-07-04 04:50:00|21384.7|21344.7|21397|21357|21397|21357|21384.7|21344.7|0
1656910500000|2022-07-04 04:55:00|21403|21363|21402.8|21362.8|21403.2|21363.2|21402.7|21362.7|0
1656910800000|2022-07-04 05:00:00|21402.7|21362.7|21414.8|21374.8|21427.3|21387.3|21396.7|21356.7|0
1656911100000|2022-07-04 05:05:00|21414.7|21374.7|21402.6|21362.6|21421.1|21381.1|21402.5|21362.5|0
1656911400000|2022-07-04 05:10:00|21408.6|21368.6|21402.6|21362.6|21408.8|21368.8|21396.3|21356.3|0
1656911700000|2022-07-04 05:15:00|21408.5|21368.5|21405.9|21365.9|21408.9|21368.9|21396.3|21356.3|0
1656912000000|2022-07-04 05:20:00|21408.9|21368.9|21409.1|21369.1|21415.3|21375.3|21403|21363|0
1656912300000|2022-07-04 05:25:00|21409.2|21369.2|21409.2|21369.2|21409.2|21369.2|21402.9|21362.9|0
1656912600000|2022-07-04 05:30:00|21409.3|21369.3|21421.5|21381.5|21421.6|21381.6|21409.1|21369.1|0
1656912900000|2022-07-04 05:35:00|21421.4|21381.4|21421.3|21381.3|21433.8|21393.8|21421.3|21381.3|0
1656913200000|2022-07-04 05:40:00|21421.4|21381.4|21427.3|21387.3|21427.4|21387.4|21421.1|21381.1|0
1656913500000|2022-07-04 05:45:00|21446.4|21406.4|21455.6|21415.6|21461.7|21421.7|21443.4|21403.4|0
1656913800000|2022-07-04 05:50:00|21452.6|21412.6|21456|21416|21456|21416|21449.5|21409.5|0
1656914100000|2022-07-04 05:55:00|21456.1|21416.1|21480.1|21440.1|21480.1|21440.1|21455.9|21415.9|0
1656914400000|2022-07-04 06:00:00|21451.9|21411.9|21485.5|21470.5|21510.8|21485.5|21451.9|21411.9|75
1656914700000|2022-07-04 06:05:00|21488|21473|21510.5|21495.5|21513|21498|21478|21463|72
1656915000000|2022-07-04 06:10:00|21508|21493|21530.5|21515.5|21543|21528|21500.5|21485.5|32
1656915300000|2022-07-04 06:15:00|21533|21518|21560.5|21545.5|21568|21553|21528|21513|59
1656915600000|2022-07-04 06:20:00|21563|21548|21550.5|21535.5|21568|21553|21548|21533|23
1656915900000|2022-07-04 06:25:00|21553|21538|21548|21533|21563|21548|21545.5|21530.5|33
1656916200000|2022-07-04 06:30:00|21545.5|21530.5|21535.5|21520.5|21553|21538|21523|21508|24
1656916500000|2022-07-04 06:35:00|21533|21518|21523|21508|21538|21523|21523|21508|18
1656916800000|2022-07-04 06:40:00|21518|21503|21520.5|21505.5|21523|21508|21503|21488|15
1656917100000|2022-07-04 06:45:00|21518|21503|21508|21493|21525.5|21510.5|21508|21493|15
1656917400000|2022-07-04 06:50:00|21505.5|21490.5|21510.5|21495.5|21510.5|21495.5|21475.5|21460.5|20
1656917700000|2022-07-04 06:55:00|21508|21493|21493|21478|21508|21493|21478|21463|25
1656918000000|2022-07-04 07:00:00|21485.5|21470.5|21510.5|21495.5|21543|21528|21468|21453|502
1656918300000|2022-07-04 07:05:00|21508|21493|21525.5|21510.5|21563|21548|21498|21483|245
1656918600000|2022-07-04 07:10:00|21528|21513|21453|21438|21570.5|21555.5|21448|21433|369
1656918900000|2022-07-04 07:15:00|21448|21433|21465.5|21450.5|21485.5|21470.5|21428|21413|171
1656919200000|2022-07-04 07:20:00|21468|21453|21463|21448|21473|21458|21440.5|21425.5|133
1656919500000|2022-07-04 07:25:00|21465.5|21450.5|21483|21468|21493|21478|21438|21423|147
1656919800000|2022-07-04 07:30:00|21478|21463|21413|21398|21490.5|21475.5|21403|21388|245
1656920100000|2022-07-04 07:35:00|21410.5|21395.5|21408|21393|21433|21418|21383|21368|238
1656920400000|2022-07-04 07:40:00|21405.5|21390.5|21368|21353|21413|21398|21363|21348|107
1656920700000|2022-07-04 07:45:00|21363|21348|21368|21353|21388|21373|21348|21333|261
1656921000000|2022-07-04 07:50:00|21365.5|21350.5|21368|21353|21388|21373|21358|21343|71
1656921300000|2022-07-04 07:55:00|21375.5|21360.5|21393|21378|21398|21383|21363|21348|100
1656921600000|2022-07-04 08:00:00|21385.5|21370.5|21393|21378|21413|21398|21373|21358|147
1656921900000|2022-07-04 08:05:00|21390.5|21375.5|21390.5|21375.5|21395.5|21380.5|21363|21348|93
1656922200000|2022-07-04 08:10:00|21388|21373|21408|21393|21413|21398|21378|21363|88
1656922500000|2022-07-04 08:15:00|21405.5|21390.5|21388|21373|21408|21393|21383|21368|62
1656922800000|2022-07-04 08:20:00|21390.5|21375.5|21358|21343|21393|21378|21358|21343|100
1656923100000|2022-07-04 08:25:00|21363|21348|21385.5|21370.5|21388|21373|21358|21343|47
1656923400000|2022-07-04 08:30:00|21383|21368|21375.5|21360.5|21393|21378|21358|21343|67
1656923700000|2022-07-04 08:35:00|21373|21358|21360.5|21345.5|21383|21368|21358|21343|74
1656924000000|2022-07-04 08:40:00|21358|21343|21338|21323|21365.5|21350.5|21333|21318|129
1656924300000|2022-07-04 08:45:00|21340.5|21325.5|21330.5|21315.5|21348|21333|21325.5|21310.5|146
1656924600000|2022-07-04 08:50:00|21328|21313|21348|21333|21353|21338|21328|21313|48
1656924900000|2022-07-04 08:55:00|21350.5|21335.5|21355.5|21340.5|21363|21348|21340.5|21325.5|47
1656925200000|2022-07-04 09:00:00|21353|21338|21363|21348|21370.5|21355.5|21343|21328|34
1656925500000|2022-07-04 09:05:00|21368|21353|21383|21368|21383|21368|21350.5|21335.5|101
1656925800000|2022-07-04 09:10:00|21378|21363|21388|21373|21393|21378|21373|21358|96
1656926100000|2022-07-04 09:15:00|21390.5|21375.5|21395.5|21380.5|21403|21388|21383|21368|41
1656926400000|2022-07-04 09:20:00|21393|21378|21403|21388|21403|21388|21378|21363|65
1656926700000|2022-07-04 09:25:00|21408|21393|21423|21408|21425.5|21410.5|21398|21383|108
1656927000000|2022-07-04 09:30:00|21425.5|21410.5|21435.5|21420.5|21465.5|21450.5|21413|21398|648
1656927300000|2022-07-04 09:35:00|21438|21423|21465.5|21450.5|21468|21453|21435.5|21420.5|72
1656927600000|2022-07-04 09:40:00|21463|21448|21448|21433|21468|21453|21448|21433|63
1656927900000|2022-07-04 09:45:00|21450.5|21435.5|21473|21458|21478|21463|21448|21433|170
1656928200000|2022-07-04 09:50:00|21475.5|21460.5|21520.5|21505.5|21523|21508|21473|21458|205
1656928500000|2022-07-04 09:55:00|21523|21508|21528|21513|21533|21518|21518|21503|109
1656928800000|2022-07-04 10:00:00|21530.5|21515.5|21493|21478|21533|21518|21473|21458|295
1656929100000|2022-07-04 10:05:00|21498|21483|21488|21473|21498|21483|21473|21458|86
1656929400000|2022-07-04 10:10:00|21483|21468|21505.5|21490.5|21505.5|21490.5|21483|21468|94
1656929700000|2022-07-04 10:15:00|21503|21488|21520.5|21505.5|21523|21508|21493|21478|59
1656930000000|2022-07-04 10:20:00|21518|21503|21523|21508|21525.5|21510.5|21500.5|21485.5|55
1656930300000|2022-07-04 10:25:00|21525.5|21510.5|21528|21513|21535.5|21520.5|21523|21508|44
1656930600000|2022-07-04 10:30:00|21523|21508|21508|21493|21533|21518|21508|21493|42
1656930900000|2022-07-04 10:35:00|21505.5|21490.5|21513|21498|21523|21508|21503|21488|37
1656931200000|2022-07-04 10:40:00|21515.5|21500.5|21503|21488|21515.5|21500.5|21498|21483|30
1656931500000|2022-07-04 10:45:00|21498|21483|21503|21488|21508|21493|21488|21473|39
1656931800000|2022-07-04 10:50:00|21498|21483|21498|21483|21513|21498|21493|21478|26
1656932100000|2022-07-04 10:55:00|21500.5|21485.5|21500.5|21485.5|21503|21488|21493|21478|29
1656932400000|2022-07-04 11:00:00|21503|21488|21510.5|21495.5|21518|21503|21500.5|21485.5|43
1656932700000|2022-07-04 11:05:00|21508|21493|21515.5|21500.5|21518|21503|21498|21483|23
1656933000000|2022-07-04 11:10:00|21518|21503|21488|21473|21518|21503|21485.5|21470.5|75
1656933300000|2022-07-04 11:15:00|21490.5|21475.5|21473|21458|21490.5|21475.5|21458|21443|65
1656933600000|2022-07-04 11:20:00|21468|21453|21473|21458|21478|21463|21468|21453|18
1656933900000|2022-07-04 11:25:00|21468|21453|21493|21478|21493|21478|21468|21453|29
1656934200000|2022-07-04 11:30:00|21490.5|21475.5|21508|21493|21513|21498|21488|21473|46
1656934500000|2022-07-04 11:35:00|21513|21498|21520.5|21505.5|21520.5|21505.5|21503|21488|36
1656934800000|2022-07-04 11:40:00|21522.3|21507.3|21534.8|21519.8|21539.8|21524.8|21519.8|21504.8|42
1656935100000|2022-07-04 11:45:00|21529.8|21514.8|21504.8|21489.8|21534.8|21519.8|21504.8|21489.8|26
1656935400000|2022-07-04 11:50:00|21507.3|21492.3|21484.8|21469.8|21509.8|21494.8|21474.8|21459.8|47
1656935700000|2022-07-04 11:55:00|21487.3|21472.3|21499.8|21484.8|21514.8|21499.8|21482.3|21467.3|120
1656936000000|2022-07-04 12:00:00|21494.8|21479.8|21497.3|21482.3|21497.3|21482.3|21477.3|21462.3|59
1656936300000|2022-07-04 12:05:00|21499.8|21484.8|21504.8|21489.8|21509.8|21494.8|21494.8|21479.8|60
1656936600000|2022-07-04 12:10:00|21499.8|21484.8|21479.8|21464.8|21504.8|21489.8|21474.8|21459.8|52
1656936900000|2022-07-04 12:15:00|21482.3|21467.3|21464.8|21449.8|21484.8|21469.8|21464.8|21449.8|20
1656937200000|2022-07-04 12:20:00|21459.8|21444.8|21477.3|21462.3|21477.3|21462.3|21459.8|21444.8|45
1656937500000|2022-07-04 12:25:00|21474.8|21459.8|21474.8|21459.8|21479.8|21464.8|21469.8|21454.8|14
1656937800000|2022-07-04 12:30:00|21479.8|21464.8|21497.3|21482.3|21497.3|21482.3|21469.8|21454.8|59
1656938100000|2022-07-04 12:35:00|21499.8|21484.8|21494.8|21479.8|21504.8|21489.8|21494.8|21479.8|28
1656938400000|2022-07-04 12:40:00|21499.8|21484.8|21512.3|21497.3|21514.8|21499.8|21494.8|21479.8|23
1656938700000|2022-07-04 12:45:00|21514.8|21499.8|21494.8|21479.8|21514.8|21499.8|21494.8|21479.8|41
1656939000000|2022-07-04 12:50:00|21497.3|21482.3|21499.8|21484.8|21499.8|21484.8|21489.8|21474.8|38
1656939300000|2022-07-04 12:55:00|21497.3|21482.3|21492.3|21477.3|21499.8|21484.8|21489.8|21474.8|15
1656939600000|2022-07-04 13:00:00|21494.8|21479.8|21499.8|21484.8|21504.8|21489.8|21484.8|21469.8|74
1656939900000|2022-07-04 13:05:00|21504.8|21489.8|21514.8|21499.8|21514.8|21499.8|21499.8|21484.8|65
1656940200000|2022-07-04 13:10:00|21512.3|21497.3|21519.8|21504.8|21524.8|21509.8|21509.8|21494.8|78
1656940500000|2022-07-04 13:15:00|21514.8|21499.8|21504.8|21489.8|21514.8|21499.8|21504.8|21489.8|57
1656940800000|2022-07-04 13:20:00|21507.3|21492.3|21509.8|21494.8|21514.8|21499.8|21499.8|21484.8|63
1656941100000|2022-07-04 13:25:00|21507.3|21492.3|21504.8|21489.8|21509.8|21494.8|21499.8|21484.8|59
1656941400000|2022-07-04 13:30:00|21502.3|21487.3|21469.8|21454.8|21504.8|21489.8|21464.8|21449.8|73
1656941700000|2022-07-04 13:35:00|21474.8|21459.8|21479.8|21464.8|21484.8|21469.8|21469.8|21454.8|42
1656942000000|2022-07-04 13:40:00|21482.3|21467.3|21459.8|21444.8|21484.8|21469.8|21457.3|21442.3|58
1656942300000|2022-07-04 13:45:00|21462.3|21447.3|21472.3|21457.3|21479.8|21464.8|21462.3|21447.3|61
1656942600000|2022-07-04 13:50:00|21474.8|21459.8|21459.8|21444.8|21474.8|21459.8|21457.3|21442.3|21
1656942900000|2022-07-04 13:55:00|21457.3|21442.3|21457.3|21442.3|21464.8|21449.8|21454.8|21439.8|28
1656943200000|2022-07-04 14:00:00|21454.8|21439.8|21407.3|21392.3|21457.3|21442.3|21399.8|21384.8|699
1656943500000|2022-07-04 14:05:00|21404.8|21389.8|21402.3|21387.3|21407.3|21392.3|21387.3|21372.3|176
1656943800000|2022-07-04 14:10:00|21401.8|21386.8|21379.3|21364.3|21404.3|21389.3|21379.3|21364.3|59
1656944100000|2022-07-04 14:15:00|21376.8|21361.8|21381.8|21366.8|21381.8|21366.8|21359.3|21344.3|140
1656944400000|2022-07-04 14:20:00|21384.3|21369.3|21381.8|21366.8|21389.3|21374.3|21374.3|21359.3|136
1656944700000|2022-07-04 14:25:00|21384.3|21369.3|21376.8|21361.8|21389.3|21374.3|21364.3|21349.3|67
1656945000000|2022-07-04 14:30:00|21374.3|21359.3|21359.3|21344.3|21376.8|21361.8|21329.3|21314.3|160
1656945300000|2022-07-04 14:35:00|21356.8|21341.8|21339.3|21324.3|21356.8|21341.8|21324.3|21309.3|95
1656945600000|2022-07-04 14:40:00|21336.8|21321.8|21354.3|21339.3|21354.3|21339.3|21324.3|21309.3|76
1656945900000|2022-07-04 14:45:00|21351.8|21336.8|21359.3|21344.3|21364.3|21349.3|21344.3|21329.3|73
1656946200000|2022-07-04 14:50:00|21361.8|21346.8|21374.3|21359.3|21381.8|21366.8|21359.3|21344.3|37
1656946500000|2022-07-04 14:55:00|21369.3|21354.3|21379.3|21364.3|21379.3|21364.3|21364.3|21349.3|36
1656946800000|2022-07-04 15:00:00|21376.8|21361.8|21386.8|21371.8|21394.3|21379.3|21374.3|21359.3|72
1656947100000|2022-07-04 15:05:00|21384.3|21369.3|21389.3|21374.3|21396.8|21381.8|21379.3|21364.3|85
1656947400000|2022-07-04 15:10:00|21391.8|21376.8|21409.3|21394.3|21414.3|21399.3|21384.3|21369.3|100
1656947700000|2022-07-04 15:15:00|21411.8|21396.8|21399.3|21384.3|21411.8|21396.8|21396.8|21381.8|179
1656948000000|2022-07-04 15:20:00|21404.3|21389.3|21409.3|21394.3|21421.8|21406.8|21404.3|21389.3|164
1656948300000|2022-07-04 15:25:00|21411.8|21396.8|21399.3|21384.3|21414.3|21399.3|21394.3|21379.3|145
1656948600000|2022-07-04 15:30:00|21401.8|21386.8|21356.8|21341.8|21409.3|21394.3|21349.3|21334.3|288
1656948900000|2022-07-04 15:35:00|21354.3|21339.3|21334.3|21319.3|21361.8|21346.8|21329.3|21314.3|176
1656949200000|2022-07-04 15:40:00|21336.8|21321.8|21329.3|21314.3|21339.3|21324.3|21329.3|21314.3|51
1656949500000|2022-07-04 15:45:00|21326.8|21311.8|21346.8|21331.8|21361.8|21346.8|21326.8|21311.8|109
1656949800000|2022-07-04 15:50:00|21351.8|21326.8|21351.8|21326.8|21351.8|21331.8|21341.8|21316.8|28
1656950100000|2022-07-04 15:55:00|21356.8|21331.8|21356.8|21331.8|21366.8|21346.8|21351.8|21331.8|39
1656950400000|2022-07-04 16:00:00|21351.8|21336.8|21356.8|21331.8|21356.8|21336.8|21351.8|21326.8|5
1656950700000|2022-07-04 16:05:00|21361.8|21336.8|21361.8|21341.8|21361.8|21341.8|21361.8|21331.8|3
1656951000000|2022-07-04 16:10:00||21336.8||21341.8||21341.8||21336.8|0
1656951300000|2022-07-04 16:15:00|21366.8|21346.8|21366.8|21341.8|21366.8|21346.8|21361.8|21336.8|12
1656951600000|2022-07-04 16:20:00|21361.8|21336.8|21356.8|21336.8|21366.8|21341.8|21351.8|21331.8|10
1656951900000|2022-07-04 16:25:00|21361.8|21331.8|21371.8|21346.8|21371.8|21351.8|21361.8|21331.8|7
1656952200000|2022-07-04 16:30:00|21366.8|21351.8|21361.8|21341.8|21366.8|21351.8|21356.8|21336.8|6
1656952500000|2022-07-04 16:35:00|21366.8|21346.8|21371.8|21346.8|21371.8|21346.8|21366.8|21341.8|21
1656952800000|2022-07-04 16:40:00|21366.8|21351.8|21361.8|21336.8|21371.8|21351.8|21361.8|21336.8|14
1656953100000|2022-07-04 16:45:00|21356.8|21341.8|21361.8|21336.8|21361.8|21341.8|21356.8|21336.8|3
1656953400000|2022-07-04 16:50:00|21356.8|21341.8|21361.8|21341.8|21361.8|21341.8|21356.8|21336.8|8
1656953700000|2022-07-04 16:55:00|21356.8|21336.8|21360.8|21332.8|21361.8|21341.8|21356.8|21332.8|11
1656954000000|2022-07-04 17:00:00|21361.8|21336.8|21361.8|21336.8|21361.8|21336.8|21361.8|21336.8|1
1656954300000|2022-07-04 17:05:00|21356.8||21356.8||21356.8||21356.8||1
1656954600000|2022-07-04 17:10:00|21361.8|21330.3|21358.3|21330.3|21361.8|21336.8|21358.3|21330.3|2
1656954900000|2022-07-04 17:15:00|21355.8|21327.8|21356.8|21331.8|21356.8|21331.8|21355.8|21327.8|0
1656955200000|2022-07-04 17:20:00|21351.8||21356.8||21356.8||21351.8||0
1656955500000|2022-07-04 17:25:00|21351.8|21326.8|21351.8|21331.8|21351.8|21331.8|21351.8|21326.8|1
1656955800000|2022-07-04 17:30:00|21355.8|21326.8|21355.8|21327.8|21356.8|21331.8|21355.8|21326.8|0
1656957000000|2022-07-04 17:50:00|21351.8|21326.8|21355.8|21327.8|21355.8|21327.8|21351.8|21326.8|1
1656957600000|2022-07-04 18:00:00|21356.8|21331.8|21356.8|21331.8|21356.8|21331.8|21356.8|21331.8|0
1656958500000|2022-07-04 18:15:00|21351.8||21356.8||21356.8||21351.8||0
1656958800000|2022-07-04 18:20:00|21351.8|21327.8|21355.8|21327.8|21356.8|21327.8|21351.8|21326.8|2
1656959100000|2022-07-04 18:25:00|21356.8|21331.8|21351.8|21336.8|21356.8|21336.8|21351.8|21331.8|1
1656959400000|2022-07-04 18:30:00|21349.3|21334.3|21346.8|21331.8|21349.3|21334.3|21346.8|21331.8|0
1656959700000|2022-07-04 18:35:00|21349.3|21334.3|21349.3|21334.3|21349.3|21334.3|21349.3|21334.3|1
1656960000000|2022-07-04 18:40:00|21351.8|21336.8|21354.3|21339.3|21354.3|21339.3|21351.8|21336.8|1
1656960300000|2022-07-04 18:45:00|||||||||1
1656961200000|2022-07-04 19:00:00|21351.8|21336.8|21356.8|21341.8|21356.8|21341.8|21351.8|21336.8|2
1656961500000|2022-07-04 19:05:00|21354.3|21339.3|21354.3|21339.3|21356.8|21341.8|21354.3|21339.3|0
1656962100000|2022-07-04 19:15:00|||||||||1
1656962400000|2022-07-04 19:20:00|21351.8|21336.8|21354.3|21339.3|21354.3|21339.3|21351.8|21336.8|2
1656962700000|2022-07-04 19:25:00|21351.8|21336.8|21351.8|21336.8|21351.8|21336.8|21351.8|21336.8|4
1656963000000|2022-07-04 19:30:00|21354.3|21339.3|21364.3|21349.3|21369.3|21354.3|21351.8|21336.8|30
1656963300000|2022-07-04 19:35:00|||||||||9
1656963600000|2022-07-04 19:40:00|||||||||2
1656963900000|2022-07-04 19:45:00|21354.3|21339.3|21356.8|21341.8|21361.8|21346.8|21354.3|21339.3|4
1656964200000|2022-07-04 19:50:00|21359.3|21344.3|21354.3|21339.3|21374.3|21359.3|21354.3|21339.3|11
1656964500000|2022-07-04 19:55:00|21344.3|21329.3|21354.3|21339.3|21354.3|21339.3|21329.3|21314.3|21
1656964800000|2022-07-04 20:00:00|21363|21323|21361.6|21321.6|21363|21323|21356.8|21316.8|0
1656968100000|2022-07-04 20:55:00|21361.8|21321.8|21367.8|21327.8|21367.8|21327.8|21361.8|21321.8|0
1656968400000|2022-07-04 21:00:00|21361.8|21321.8|21361.8|21321.8|21361.8|21321.8|21361.8|21321.8|0
1656968700000|2022-07-04 21:05:00|21367.8|21327.8|21367.8|21327.8|21367.8|21327.8|21367.8|21327.8|0
1656969300000|2022-07-04 21:15:00|21367.9|21327.9|21367.9|21327.9|21367.9|21327.9|21367.9|21327.9|0
1656972000000|2022-07-04 22:00:00|21368|21328|21396.4|21356.4|21397.6|21357.6|21361.7|21321.7|0
1656972300000|2022-07-04 22:05:00|21397|21357|21405.3|21365.3|21409|21369|21395.2|21355.2|0
1656972600000|2022-07-04 22:10:00|21406.5|21366.5|21416.1|21376.1|21420.4|21380.4|21404|21364|0
1656972900000|2022-07-04 22:15:00|21416|21376|21417.9|21377.9|21417.9|21377.9|21413.6|21373.6|0
1656973200000|2022-07-04 22:20:00|21419.1|21379.1|21419.8|21379.8|21427.3|21387.3|21415.5|21375.5|0
1656973500000|2022-07-04 22:25:00|21419.9|21379.9|21416.8|21376.8|21421.1|21381.1|21415.5|21375.5|0
1656973800000|2022-07-04 22:30:00|21416.7|21376.7|21427.3|21387.3|21435.9|21395.9|21415.5|21375.5|0
1656974100000|2022-07-04 22:35:00|21427.2|21387.2|21427.9|21387.9|21429.7|21389.7|21418|21378|0
1656974400000|2022-07-04 22:40:00|21428.5|21388.5|21449.6|21409.6|21449.6|21409.6|21427.3|21387.3|0
1656974700000|2022-07-04 22:45:00|21449|21409|21447.7|21407.7|21452.1|21412.1|21439.7|21399.7|0
1656975000000|2022-07-04 22:50:00|21447.1|21407.1|21453.3|21413.3|21453.3|21413.3|21443.4|21403.4|0
1656975300000|2022-07-04 22:55:00|21453.9|21413.9|21462.6|21422.6|21469.4|21429.4|21452.7|21412.7|0
1656975600000|2022-07-04 23:00:00|21463.8|21423.8|21499.2|21459.2|21501.1|21461.1|21463.8|21423.8|0
1656975900000|2022-07-04 23:05:00|21498.6|21458.6|21543.4|21503.4|21582|21542|21498.6|21458.6|0
1656976200000|2022-07-04 23:10:00|21543.6|21503.6|21547.4|21507.4|21549.6|21509.6|21536.1|21496.1|0
1656976500000|2022-07-04 23:15:00|21546.8|21506.8|21545.5|21505.5|21549.9|21509.9|21533.2|21493.2|0
1656976800000|2022-07-04 23:20:00|21544.9|21504.9|21548.6|21508.6|21557.9|21517.9|21543.1|21503.1|0
1656977100000|2022-07-04 23:25:00|21548.7|21508.7|21527.7|21487.7|21552.4|21512.4|21521.5|21481.5|0
1656977400000|2022-07-04 23:30:00|21528.3|21488.3|21519.2|21479.2|21529.5|21489.5|21518|21478|0
1656977700000|2022-07-04 23:35:00|21519.3|21479.3|21527.3|21487.3|21530.4|21490.4|21518|21478|0
1656978000000|2022-07-04 23:40:00|21527.2|21487.2|21519.2|21479.2|21533.5|21493.5|21518|21478|0
1656978300000|2022-07-04 23:45:00|21519.1|21479.1|21505.8|21465.8|21519.1|21479.1|21497.2|21457.2|0
1656978600000|2022-07-04 23:50:00|21505.9|21465.9|21500.5|21460.5|21507.1|21467.1|21493.7|21453.7|0
1656978900000|2022-07-04 23:55:00|21499.9|21459.9|21500.5|21460.5|21502.3|21462.3|21494.9|21454.9|0
1656979200000|2022-07-05 00:00:00|21501.1|21461.1|21478|21438|21501.1|21461.1|21475.5|21435.5|0
1656979500000|2022-07-05 00:05:00|21477.4|21437.4|21489.2|21449.2|21495.3|21455.3|21477.4|21437.4|0
1656979800000|2022-07-05 00:10:00|21489.1|21449.1|21494.1|21454.1|21502.6|21462.6|21477.4|21437.4|0
1656980100000|2022-07-05 00:15:00|21492.9|21452.9|21530.6|21490.6|21542.6|21502.6|21491.6|21451.6|0
1656980400000|2022-07-05 00:20:00|21524.6|21484.6|21512.1|21472.1|21536.6|21496.6|21512|21472|0
1656980700000|2022-07-05 00:25:00|21512|21472|21524.1|21484.1|21524.3|21484.3|21512|21472|0
1656981000000|2022-07-05 00:30:00|21530|21490|21536.1|21496.1|21542.2|21502.2|21524|21484|0
1656981300000|2022-07-05 00:35:00|21536|21496|21542|21502|21548.2|21508.2|21529.9|21489.9|0
1656981600000|2022-07-05 00:40:00|21539|21499|21548.2|21508.2|21548.2|21508.2|21535.9|21495.9|0
1656981900000|2022-07-05 00:45:00|21551.2|21511.2|21560.2|21520.2|21566.6|21526.6|21548.1|21508.1|0
1656982200000|2022-07-05 00:50:00|21563.2|21523.2|21566.3|21526.3|21578.5|21538.5|21560.2|21520.2|0
1656982500000|2022-07-05 00:55:00|21566.4|21526.4|21566.1|21526.1|21572.3|21532.3|21566|21526|0
1656982800000|2022-07-05 01:00:00|21566.2|21526.2|21553.8|21513.8|21578.4|21538.4|21553.8|21513.8|0
1656983100000|2022-07-05 01:05:00|21553.7|21513.7|21541.5|21501.5|21563.2|21523.2|21535.4|21495.4|0
1656983400000|2022-07-05 01:10:00|21538.5|21498.5|21535.3|21495.3|21541.5|21501.5|21529.2|21489.2|0
1656983700000|2022-07-05 01:15:00|21535.4|21495.4|21547.4|21507.4|21553.5|21513.5|21529.2|21489.2|0
1656984000000|2022-07-05 01:20:00|21547.3|21507.3|21535.1|21495.1|21547.5|21507.5|21522.9|21482.9|0
1656984300000|2022-07-05 01:25:00|21535|21495|21535|21495|21541.1|21501.1|21529|21489|0
1656984600000|2022-07-05 01:30:00|21535.1|21495.1|21541.3|21501.3|21553.6|21513.6|21529.1|21489.1|0
1656984900000|2022-07-05 01:35:00|21541.4|21501.4|21553.6|21513.6|21559.8|21519.8|21535.3|21495.3|0
1656985200000|2022-07-05 01:40:00|21553.7|21513.7|21578.1|21538.1|21578.2|21538.2|21553.6|21513.6|0
1656985500000|2022-07-05 01:45:00|21578|21538|21566.2|21526.2|21584.4|21544.4|21563.2|21523.2|0
1656985800000|2022-07-05 01:50:00|21566.3|21526.3|21554.2|21514.2|21572.3|21532.3|21554.2|21514.2|0
1656986100000|2022-07-05 01:55:00|21554.3|21514.3|21578.5|21538.5|21578.6|21538.6|21554.2|21514.2|0
1656986400000|2022-07-05 02:00:00|21578.4|21538.4|21584.1|21544.1|21584.5|21544.5|21572.1|21532.1|0
1656986700000|2022-07-05 02:05:00|21578.1|21538.1|21572|21532|21578.1|21538.1|21566|21526|0
1656987000000|2022-07-05 02:10:00|21569|21529|21566|21526|21572.1|21532.1|21566|21526|0
1656987300000|2022-07-05 02:15:00|21563|21523|21566|21526|21572.2|21532.2|21563|21523|0
1656987600000|2022-07-05 02:20:00|21566.1|21526.1|21553.8|21513.8|21572.1|21532.1|21553.7|21513.7|0
1656987900000|2022-07-05 02:25:00|21553.9|21513.9|21541.4|21501.4|21553.9|21513.9|21541.3|21501.3|0
1656988200000|2022-07-05 02:30:00|21541.5|21501.5|21517.2|21477.2|21547.6|21507.6|21517.2|21477.2|0
1656988500000|2022-07-05 02:35:00|21517.3|21477.3|21517.1|21477.1|21529.4|21489.4|21511|21471|0
1656988800000|2022-07-05 02:40:00|21517|21477|21529.4|21489.4|21535.5|21495.5|21513.9|21473.9|0
1656989100000|2022-07-05 02:45:00|21529.3|21489.3|21511|21471|21535.5|21495.5|21511|21471|0
1656989400000|2022-07-05 02:50:00|21511.1|21471.1|21511.1|21471.1|21523.3|21483.3|21511.1|21471.1|0
1656989700000|2022-07-05 02:55:00|21511.2|21471.2|21499|21459|21511.2|21471.2|21492.7|21452.7|0
1656990000000|2022-07-05 03:00:00|21498.9|21458.9|21517.2|21477.2|21523.3|21483.3|21498.8|21458.8|0
1656990300000|2022-07-05 03:05:00|21511.2|21471.2|21505.1|21465.1|21517.2|21477.2|21492.9|21452.9|0
1656990600000|2022-07-05 03:10:00|21505|21465|21511.1|21471.1|21511.2|21471.2|21498.9|21458.9|0
1656990900000|2022-07-05 03:15:00|21505.1|21465.1|21529.4|21489.4|21529.5|21489.5|21505|21465|0
1656991200000|2022-07-05 03:20:00|21529.5|21489.5|21523.2|21483.2|21535.5|21495.5|21517.2|21477.2|0
1656991500000|2022-07-05 03:25:00|21523.3|21483.3|21529.2|21489.2|21529.3|21489.3|21517.2|21477.2|0
1656991800000|2022-07-05 03:30:00|21529.3|21489.3|21523.3|21483.3|21535.4|21495.4|21517.2|21477.2|0
1656992100000|2022-07-05 03:35:00|21526.3|21486.3|21523.2|21483.2|21535.5|21495.5|21523.2|21483.2|0
1656992400000|2022-07-05 03:40:00|21517.2|21477.2|21517.1|21477.1|21523.3|21483.3|21517.1|21477.1|0
1656992700000|2022-07-05 03:45:00|21517|21477|21517.2|21477.2|21523.1|21483.1|21510.8|21470.8|0
1656993000000|2022-07-05 03:50:00|21517.1|21477.1|21498.5|21458.5|21517.1|21477.1|21498.5|21458.5|0
1656993300000|2022-07-05 03:55:00|21498.6|21458.6|21498.4|21458.4|21504.6|21464.6|21495.3|21455.3|0
1656993600000|2022-07-05 04:00:00|21498.5|21458.5|21492.6|21452.6|21498.7|21458.7|21492.4|21452.4|0
1656993900000|2022-07-05 04:05:00|21492.5|21452.5|21492.7|21452.7|21498.7|21458.7|21486.5|21446.5|0
1656994200000|2022-07-05 04:10:00|21492.8|21452.8|21498.9|21458.9|21505|21465|21492.6|21452.6|0
1656994500000|2022-07-05 04:15:00|21499|21459|21498.9|21458.9|21505.1|21465.1|21492.9|21452.9|0
1656994800000|2022-07-05 04:20:00|21499|21459|21492.8|21452.8|21505|21465|21492.8|21452.8|0
1656995100000|2022-07-05 04:25:00|21498.8|21458.8|21511.1|21471.1|21511.1|21471.1|21498.8|21458.8|0
1656995400000|2022-07-05 04:30:00|21511|21471|21529.3|21489.3|21529.3|21489.3|21511|21471|0
1656995700000|2022-07-05 04:35:00|21529.2|21489.2|21523.2|21483.2|21535.3|21495.3|21523.2|21483.2|0
1656996000000|2022-07-05 04:40:00|21523.1|21483.1|21529.3|21489.3|21529.3|21489.3|21523.1|21483.1|0
1656996300000|2022-07-05 04:45:00|21529.4|21489.4|21523.2|21483.2|21529.4|21489.4|21520.1|21480.1|0
1656996600000|2022-07-05 04:50:00|21523.3|21483.3|21517.2|21477.2|21523.3|21483.3|21517.2|21477.2|0
1656996900000|2022-07-05 04:55:00|21517.3|21477.3|21529.4|21489.4|21529.4|21489.4|21517.3|21477.3|0
1656997200000|2022-07-05 05:00:00|21529.5|21489.5|21547.6|21507.6|21547.6|21507.6|21523.4|21483.4|0
1656997500000|2022-07-05 05:05:00|21541.6|21501.6|21544.7|21504.7|21547.8|21507.8|21535.4|21495.4|0
1656997800000|2022-07-05 05:10:00|21541.7|21501.7|21541.6|21501.6|21548|21508|21535.7|21495.7|0
1656998100000|2022-07-05 05:15:00|21538.7|21498.7|21535.4|21495.4|21541.8|21501.8|21526.3|21486.3|0
1656998400000|2022-07-05 05:20:00|21532.4|21492.4|21535.4|21495.4|21538.4|21498.4|21529.3|21489.3|0
1656998700000|2022-07-05 05:25:00|21538.4|21498.4|21535.5|21495.5|21541.5|21501.5|21526.2|21486.2|0
1656999000000|2022-07-05 05:30:00|21538.5|21498.5|21523.3|21483.3|21538.5|21498.5|21523.3|21483.3|0
1656999300000|2022-07-05 05:35:00|21523.4|21483.4|21505.2|21465.2|21529.6|21489.6|21505.2|21465.2|0
1656999600000|2022-07-05 05:40:00|21505.1|21465.1|21517.3|21477.3|21517.4|21477.4|21499.1|21459.1|0
1656999900000|2022-07-05 05:45:00|21517.4|21477.4|21529.7|21489.7|21535.8|21495.8|21517.3|21477.3|0
1657000200000|2022-07-05 05:50:00|21529.6|21489.6|21523.5|21483.5|21535.6|21495.6|21523.3|21483.3|0
1657000500000|2022-07-05 05:55:00|21523.4|21483.4|21503.6|21463.6|21529.6|21489.6|21503.5|21463.5|0
1657000800000|2022-07-05 06:00:00|21497.6|21457.6|21471.8|21456.8|21503.7|21471.8|21454.3|21439.3|82
1657001100000|2022-07-05 06:05:00|21479.3|21464.3|21486.8|21471.8|21501.8|21486.8|21469.3|21454.3|37
1657001400000|2022-07-05 06:10:00|21489.3|21474.3|21484.3|21469.3|21496.8|21481.8|21474.3|21459.3|33
1657001700000|2022-07-05 06:15:00|21486.8|21471.8|21506.8|21491.8|21516.8|21501.8|21481.8|21466.8|37
1657002000000|2022-07-05 06:20:00|21504.3|21489.3|21501.8|21486.8|21506.8|21491.8|21491.8|21476.8|28
1657002300000|2022-07-05 06:25:00|21499.3|21484.3|21504.3|21489.3|21514.3|21499.3|21496.8|21481.8|17
1657002600000|2022-07-05 06:30:00|21506.8|21491.8|21514.3|21499.3|21521.8|21506.8|21501.8|21486.8|20
1657002900000|2022-07-05 06:35:00|21516.8|21501.8|21529.3|21514.3|21531.8|21516.8|21509.3|21494.3|55
1657003200000|2022-07-05 06:40:00|21531.8|21516.8|21534.3|21519.3|21539.3|21524.3|21521.8|21506.8|25
1657003500000|2022-07-05 06:45:00|21536.8|21521.8|21494.3|21479.3|21539.3|21524.3|21494.3|21479.3|28
1657003800000|2022-07-05 06:50:00|21491.8|21476.8|21464.3|21449.3|21491.8|21476.8|21454.3|21439.3|48
1657004100000|2022-07-05 06:55:00|21461.8|21446.8|21481.8|21466.8|21489.3|21474.3|21456.8|21441.8|70
1657004400000|2022-07-05 07:00:00|21479.3|21464.3|21449.3|21434.3|21489.3|21474.3|21441.8|21426.8|407
1657004700000|2022-07-05 07:05:00|21446.8|21431.8|21424.3|21409.3|21454.3|21439.3|21399.3|21384.3|277
1657005000000|2022-07-05 07:10:00|21419.3|21404.3|21431.8|21416.8|21431.8|21416.8|21374.3|21359.3|273
1657005300000|2022-07-05 07:15:00|21434.3|21419.3|21439.3|21424.3|21449.3|21434.3|21409.3|21394.3|196
1657005600000|2022-07-05 07:20:00|21441.8|21426.8|21434.3|21419.3|21469.3|21454.3|21419.3|21404.3|161
1657005900000|2022-07-05 07:25:00|21431.8|21416.8|21439.3|21424.3|21469.3|21454.3|21429.3|21414.3|133
1657006200000|2022-07-05 07:30:00|21436.8|21421.8|21464.3|21449.3|21469.3|21454.3|21434.3|21419.3|118
1657006500000|2022-07-05 07:35:00|21461.8|21446.8|21424.3|21409.3|21464.3|21449.3|21409.3|21394.3|70
1657006800000|2022-07-05 07:40:00|21425.1|21410.1|21415.1|21400.1|21437.6|21422.6|21415.1|21400.1|92
1657007100000|2022-07-05 07:45:00|21410.1|21395.1|21425.1|21410.1|21430.1|21415.1|21395.1|21380.1|104
1657007400000|2022-07-05 07:50:00|21422.6|21407.6|21407.6|21392.6|21432.6|21417.6|21380.1|21365.1|179
1657007700000|2022-07-05 07:55:00|21405.1|21390.1|21385.1|21370.1|21427.6|21412.6|21380.1|21365.1|65
1657008000000|2022-07-05 08:00:00|21375.1|21360.1|21375.1|21360.1|21395.1|21380.1|21370.1|21355.1|112
1657008300000|2022-07-05 08:05:00|21377.6|21362.6|21310.1|21295.1|21385.1|21370.1|21302.6|21287.6|194
1657008600000|2022-07-05 08:10:00|21312.6|21297.6|21275.1|21260.1|21320.1|21305.1|21260.1|21245.1|278
1657008900000|2022-07-05 08:15:00|21270.1|21255.1|21242.6|21227.6|21280.1|21265.1|21235.1|21220.1|238
1657009200000|2022-07-05 08:20:00|21240.1|21225.1|21220.1|21205.1|21252.6|21237.6|21205.1|21190.1|289
1657009500000|2022-07-05 08:25:00|21217.6|21202.6|21185.1|21170.1|21225.1|21210.1|21180.1|21165.1|307
1657009800000|2022-07-05 08:30:00|21182.6|21167.6|21207.6|21192.6|21217.6|21202.6|21165.1|21150.1|299
1657010100000|2022-07-05 08:35:00|21205.1|21190.1|21172.6|21157.6|21210.1|21195.1|21150.1|21135.1|215
1657010400000|2022-07-05 08:40:00|21175.1|21160.1|21187.6|21172.6|21205.1|21190.1|21150.1|21135.1|114
1657010700000|2022-07-05 08:45:00|21190.1|21175.1|21170.1|21155.1|21192.6|21177.6|21150.1|21135.1|159
1657011000000|2022-07-05 08:50:00|21167.6|21152.6|21160.1|21145.1|21195.1|21180.1|21155.1|21140.1|145
1657011300000|2022-07-05 08:55:00|21157.6|21142.6|21152.6|21137.6|21177.6|21162.6|21147.6|21132.6|175
1657011600000|2022-07-05 09:00:00|21157.6|21142.6|21185.1|21170.1|21195.1|21180.1|21157.6|21142.6|139
1657011900000|2022-07-05 09:05:00|21187.6|21172.6|21150.1|21135.1|21200.1|21185.1|21142.6|21127.6|173
1657012200000|2022-07-05 09:10:00|21152.6|21137.6|21180.1|21165.1|21185.1|21170.1|21127.6|21112.6|370
1657012500000|2022-07-05 09:15:00|21177.6|21162.6|21175.1|21160.1|21202.6|21187.6|21162.6|21147.6|166
1657012800000|2022-07-05 09:20:00|21180.1|21165.1|21180.1|21165.1|21182.6|21167.6|21155.1|21140.1|122
1657013100000|2022-07-05 09:25:00|21177.6|21162.6|21170.1|21155.1|21180.1|21165.1|21155.1|21140.1|108
1657013400000|2022-07-05 09:30:00|21167.6|21152.6|21140.1|21125.1|21172.6|21157.6|21127.6|21112.6|193
1657013700000|2022-07-05 09:35:00|21145.1|21130.1|21180.1|21165.1|21185.1|21170.1|21140.1|21125.1|103
1657014000000|2022-07-05 09:40:00|21177.6|21162.6|21190.1|21175.1|21200.1|21185.1|21165.1|21150.1|119
1657014300000|2022-07-05 09:45:00|21185.1|21170.1|21160.1|21145.1|21190.1|21175.1|21145.1|21130.1|57
1657014600000|2022-07-05 09:50:00|21157.6|21142.6|21200.1|21185.1|21200.1|21185.1|21157.6|21142.6|125
1657014900000|2022-07-05 09:55:00|21195.1|21180.1|21215.1|21200.1|21230.1|21215.1|21195.1|21180.1|225
1657015200000|2022-07-05 10:00:00|21210.1|21195.1|21205.1|21190.1|21217.6|21202.6|21195.1|21180.1|96
1657015500000|2022-07-05 10:05:00|21202.6|21187.6|21225.1|21210.1|21225.1|21210.1|21200.1|21185.1|75
1657015800000|2022-07-05 10:10:00|21227.6|21212.6|21235.1|21220.1|21255.1|21240.1|21225.1|21210.1|170
1657016100000|2022-07-05 10:15:00|21230.1|21215.1|21195.1|21180.1|21237.6|21222.6|21195.1|21180.1|120
1657016400000|2022-07-05 10:20:00|21202.6|21187.6|21210.1|21195.1|21210.1|21195.1|21190.1|21175.1|448
1657016700000|2022-07-05 10:25:00|21212.6|21197.6|21205.1|21190.1|21215.1|21200.1|21200.1|21185.1|94
1657017000000|2022-07-05 10:30:00|21207.6|21192.6|21225.1|21210.1|21225.1|21210.1|21205.1|21190.1|80
1657017300000|2022-07-05 10:35:00|21222.6|21207.6|21230.1|21215.1|21230.1|21215.1|21215.1|21200.1|72
1657017600000|2022-07-05 10:40:00|21227.6|21212.6|21215.1|21200.1|21230.1|21215.1|21210.1|21195.1|84
1657017900000|2022-07-05 10:45:00|21220.1|21205.1|21230.1|21215.1|21235.1|21220.1|21212.6|21197.6|102
1657018200000|2022-07-05 10:50:00|21232.6|21217.6|21265.1|21250.1|21265.1|21250.1|21232.6|21217.6|125
1657018500000|2022-07-05 10:55:00|21262.6|21247.6|21215.1|21200.1|21262.6|21247.6|21200.1|21185.1|84
1657018800000|2022-07-05 11:00:00|21220.1|21205.1|21210.1|21195.1|21225.1|21210.1|21195.1|21180.1|86
1657019100000|2022-07-05 11:05:00|21207.6|21192.6|21202.6|21187.6|21220.1|21205.1|21200.1|21185.1|110
1657019400000|2022-07-05 11:10:00|21205.1|21190.1|21195.1|21180.1|21230.1|21215.1|21192.6|21177.6|76
1657019700000|2022-07-05 11:15:00|21192.6|21177.6|21165.1|21150.1|21200.1|21185.1|21160.1|21145.1|162
1657020000000|2022-07-05 11:20:00|21167.6|21152.6|21202.6|21187.6|21202.6|21187.6|21167.6|21152.6|28
1657020300000|2022-07-05 11:25:00|21200.1|21185.1|21202.6|21187.6|21210.1|21195.1|21190.1|21175.1|35
1657020600000|2022-07-05 11:30:00|21205.1|21190.1|21190.1|21175.1|21207.6|21192.6|21185.1|21170.1|49
1657020900000|2022-07-05 11:35:00|21192.6|21177.6|21197.6|21182.6|21207.6|21192.6|21192.6|21177.6|43
1657021200000|2022-07-05 11:40:00|21201.7|21186.7|21174.2|21159.2|21209.2|21194.2|21169.2|21154.2|76
1657021500000|2022-07-05 11:45:00|21169.2|21154.2|21144.2|21129.2|21174.2|21159.2|21144.2|21129.2|82
1657021800000|2022-07-05 11:50:00|21141.7|21126.7|21079.2|21064.2|21146.7|21131.7|21079.2|21064.2|209
1657022100000|2022-07-05 11:55:00|21084.2|21069.2|21089.2|21074.2|21094.2|21079.2|21069.2|21054.2|144
1657022400000|2022-07-05 12:00:00|21091.7|21076.7|21024.2|21009.2|21094.2|21079.2|21024.2|21009.2|255
1657022700000|2022-07-05 12:05:00|21021.7|21006.7|20934.2|20919.2|21024.2|21009.2|20934.2|20919.2|389
1657023000000|2022-07-05 12:10:00|20936.7|20921.7|20911.7|20896.7|20954.2|20939.2|20889.2|20874.2|413
1657023300000|2022-07-05 12:15:00|20909.2|20894.2|20911.7|20896.7|20926.7|20911.7|20884.2|20869.2|306
1657023600000|2022-07-05 12:20:00|20909.2|20894.2|20909.2|20894.2|20931.7|20916.7|20874.2|20859.2|285
1657023900000|2022-07-05 12:25:00|20911.7|20896.7|20929.2|20914.2|20944.2|20929.2|20904.2|20889.2|257
1657024200000|2022-07-05 12:30:00|20926.7|20911.7|20896.7|20881.7|20929.2|20914.2|20896.7|20881.7|254
1657024500000|2022-07-05 12:35:00|20899.2|20884.2|20906.7|20891.7|20914.2|20899.2|20869.2|20854.2|231
1657024800000|2022-07-05 12:40:00|20904.2|20889.2|20934.2|20919.2|20944.2|20929.2|20899.2|20884.2|238
1657025100000|2022-07-05 12:45:00|20936.7|20921.7|20919.2|20904.2|20939.2|20924.2|20904.2|20889.2|226
1657025400000|2022-07-05 12:50:00|20921.7|20906.7|20889.2|20874.2|20926.7|20911.7|20884.2|20869.2|141
1657025700000|2022-07-05 12:55:00|20891.7|20876.7|20874.2|20859.2|20894.2|20879.2|20859.2|20844.2|212
1657026000000|2022-07-05 13:00:00|20871.7|20856.7|20874.2|20859.2|20879.2|20864.2|20849.2|20834.2|173
1657026300000|2022-07-05 13:05:00|20871.7|20856.7|20854.2|20839.2|20894.2|20879.2|20849.2|20834.2|117
1657026600000|2022-07-05 13:10:00|20856.7|20841.7|20879.2|20864.2|20894.2|20879.2|20854.2|20839.2|140
1657026900000|2022-07-05 13:15:00|20881.7|20866.7|20851.7|20836.7|20884.2|20869.2|20846.7|20831.7|138
1657027200000|2022-07-05 13:20:00|20854.2|20839.2|20839.2|20824.2|20869.2|20854.2|20826.7|20811.7|261
1657027500000|2022-07-05 13:25:00|20836.7|20821.7|20844.2|20829.2|20854.2|20839.2|20824.2|20809.2|290
1657027800000|2022-07-05 13:30:00|20849.2|20834.2|20859.2|20844.2|20876.7|20861.7|20809.2|20794.2|689
1657028100000|2022-07-05 13:35:00|20861.7|20846.7|20819.2|20804.2|20869.2|20854.2|20819.2|20804.2|205
1657028400000|2022-07-05 13:40:00|20821.7|20806.7|20846.7|20831.7|20874.2|20859.2|20814.2|20799.2|268
1657028700000|2022-07-05 13:45:00|20844.2|20829.2|20899.2|20884.2|20926.7|20911.7|20834.2|20819.2|292
1657029000000|2022-07-05 13:50:00|20904.2|20889.2|20899.2|20884.2|20914.2|20899.2|20871.7|20856.7|174
1657029300000|2022-07-05 13:55:00|20896.7|20881.7|20901.7|20886.7|20914.2|20899.2|20864.2|20849.2|118
1657029600000|2022-07-05 14:00:00|20899.2|20884.2|20879.2|20864.2|20941.7|20926.7|20869.2|20854.2|327
1657029900000|2022-07-05 14:05:00|20876.7|20861.7|20856.7|20841.7|20876.7|20861.7|20836.7|20821.7|250
1657030200000|2022-07-05 14:10:00|20858.8|20843.8|20896.3|20881.3|20916.3|20901.3|20846.3|20831.3|212
1657030500000|2022-07-05 14:15:00|20893.8|20878.8|20871.3|20856.3|20896.3|20881.3|20853.8|20838.8|144
1657030800000|2022-07-05 14:20:00|20868.8|20853.8|20921.3|20906.3|20921.3|20906.3|20866.3|20851.3|162
1657031100000|2022-07-05 14:25:00|20918.8|20903.8|20908.8|20893.8|20928.8|20913.8|20901.3|20886.3|185
1657031400000|2022-07-05 14:30:00|20911.3|20896.3|20943.8|20928.8|20966.3|20951.3|20896.3|20881.3|191
1657031700000|2022-07-05 14:35:00|20941.3|20926.3|20996.3|20981.3|21006.3|20991.3|20933.8|20918.8|314
1657032000000|2022-07-05 14:40:00|20998.8|20983.8|20943.8|20928.8|21001.3|20986.3|20941.3|20926.3|251
1657032300000|2022-07-05 14:45:00|20941.3|20926.3|20916.3|20901.3|20951.3|20936.3|20886.3|20871.3|271
1657032600000|2022-07-05 14:50:00|20918.8|20903.8|20871.3|20856.3|20921.3|20906.3|20866.3|20851.3|165
1657032900000|2022-07-05 14:55:00|20873.8|20858.8|20861.3|20846.3|20886.3|20871.3|20853.8|20838.8|300
1657033200000|2022-07-05 15:00:00|20858.8|20843.8|20821.3|20806.3|20858.8|20843.8|20801.3|20786.3|407
1657033500000|2022-07-05 15:05:00|20818.8|20803.8|20816.3|20801.3|20826.3|20811.3|20801.3|20786.3|259
1657033800000|2022-07-05 15:10:00|20818.8|20803.8|20786.3|20771.3|20818.8|20803.8|20771.3|20756.3|532
1657034100000|2022-07-05 15:15:00|20788.8|20773.8|20766.3|20751.3|20796.3|20781.3|20766.3|20751.3|412
1657034400000|2022-07-05 15:20:00|20768.8|20753.8|20728.8|20713.8|20791.3|20776.3|20718.8|20703.8|590
1657034700000|2022-07-05 15:25:00|20731.3|20716.3|20716.3|20701.3|20736.3|20721.3|20701.3|20686.3|1072
1657035000000|2022-07-05 15:30:00|20711.3|20696.3|20721.3|20706.3|20781.3|20766.3|20703.8|20688.8|1248
1657035300000|2022-07-05 15:35:00|20723.8|20708.8|20703.8|20688.8|20736.3|20721.3|20696.3|20681.3|360
1657035600000|2022-07-05 15:40:00|20706.3|20691.3|20771.3|20756.3|20781.3|20766.3|20706.3|20691.3|207
1657035900000|2022-07-05 15:45:00|20773.8|20758.8|20786.3|20771.3|20796.3|20781.3|20771.3|20756.3|70
1657036200000|2022-07-05 15:50:00|20788.8|20768.8|20818.8|20798.8|20823.8|20798.8|20778.8|20753.8|100
1657036500000|2022-07-05 15:55:00|20823.8|20793.8|20783.8|20763.8|20823.8|20803.8|20783.8|20763.8|96
1657036800000|2022-07-05 16:00:00|20788.8|20768.8|20773.8|20753.8|20808.8|20783.8|20768.8|20743.8|32
1657037100000|2022-07-05 16:05:00|20778.8|20758.8|20788.8|20768.8|20803.8|20783.8|20753.8|20733.8|45
1657037400000|2022-07-05 16:10:00|20793.8|20773.8|20808.8|20783.8|20823.8|20803.8|20783.8|20763.8|29
1657037700000|2022-07-05 16:15:00|20798.8|20788.8|20813.8|20793.8|20818.8|20798.8|20788.8|20768.8|21
1657038000000|2022-07-05 16:20:00|20808.8|20788.8|20838.8|20818.8|20843.8|20823.8|20798.8|20778.8|41
1657038300000|2022-07-05 16:25:00|20843.8|20813.8|20833.8|20813.8|20853.8|20828.8|20833.8|20808.8|40
1657038600000|2022-07-05 16:30:00|20838.8|20818.8|20818.8|20793.8|20843.8|20818.8|20798.8|20778.8|106
1657038900000|2022-07-05 16:35:00|20813.8|20788.8|20828.8|20808.8|20833.8|20813.8|20813.8|20788.8|20
1657039200000|2022-07-05 16:40:00|20823.8|20803.8|20793.8|20773.8|20833.8|20808.8|20788.8|20763.8|46
1657039500000|2022-07-05 16:45:00|20788.8|20768.8|20773.8|20748.8|20793.8|20773.8|20763.8|20743.8|38
1657039800000|2022-07-05 16:50:00|20768.8|20753.8|20778.8|20753.8|20783.8|20758.8|20763.8|20743.8|36
1657040100000|2022-07-05 16:55:00|20773.8|20758.8|20773.8|20753.8|20783.8|20763.8|20768.8|20743.8|15
1657040400000|2022-07-05 17:00:00|20768.8|20748.8|20798.8|20778.8|20798.8|20778.8|20768.8|20748.8|107
1657040700000|2022-07-05 17:05:00|20793.8|20773.8|20798.8|20773.8|20798.8|20778.8|20773.8|20753.8|20
1657041000000|2022-07-05 17:10:00|20793.8|20778.8|20823.8|20803.8|20828.8|20808.8|20793.8|20773.8|18
1657041300000|2022-07-05 17:15:00|20828.8|20798.8|20848.8|20828.8|20853.8|20833.8|20823.8|20798.8|57
1657041600000|2022-07-05 17:20:00|20853.8|20823.8|20853.8|20828.8|20868.8|20848.8|20843.8|20823.8|27
1657041900000|2022-07-05 17:25:00|20848.8|20833.8|20843.8|20823.8|20858.8|20833.8|20843.8|20823.8|7
1657042200000|2022-07-05 17:30:00|20848.8|20828.8|20858.8|20838.8|20858.8|20838.8|20833.8|20813.8|13
1657042500000|2022-07-05 17:35:00|20863.8|20833.8|20868.8|20848.8|20878.8|20853.8|20858.8|20833.8|21
1657042800000|2022-07-05 17:40:00|20873.8|20853.8|20868.8|20843.8|20888.8|20868.8|20863.8|20843.8|48
1657043100000|2022-07-05 17:45:00|20863.8|20848.8|20853.8|20828.8|20868.8|20848.8|20833.8|20808.8|20
1657043400000|2022-07-05 17:50:00|20848.8|20833.8|20858.8|20833.8|20858.8|20838.8|20848.8|20828.8|8
1657043700000|2022-07-05 17:55:00|20853.8|20828.8|20853.8|20833.8|20858.8|20833.8|20838.8|20818.8|5
1657044000000|2022-07-05 18:00:00|20858.8|20828.8|20878.8|20853.8|20878.8|20858.8|20848.8|20823.8|10
1657044300000|2022-07-05 18:05:00|20873.8|20848.8|20868.8|20848.8|20873.8|20853.8|20853.8|20833.8|10
1657044600000|2022-07-05 18:10:00|20873.8|20853.8|20868.8|20848.8|20878.8|20858.8|20863.8|20843.8|15
1657044900000|2022-07-05 18:15:00|20863.8|20843.8|20873.8|20853.8|20878.8|20853.8|20848.8|20828.8|13
1657045200000|2022-07-05 18:20:00|20878.8|20848.8|20898.8|20878.8|20898.8|20878.8|20868.8|20843.8|30
1657045500000|2022-07-05 18:25:00|20893.8|20873.8|20908.8|20893.8|20918.8|20893.8|20893.8|20873.8|35
1657045800000|2022-07-05 18:30:00|20911.3|20896.3|20928.8|20913.8|20931.3|20916.3|20903.8|20888.8|24
1657046100000|2022-07-05 18:35:00|20926.3|20911.3|20958.8|20943.8|20958.8|20943.8|20923.8|20908.8|24
1657046400000|2022-07-05 18:40:00|20956.3|20941.3|20956.3|20941.3|20966.3|20951.3|20951.3|20936.3|98
1657046700000|2022-07-05 18:45:00|20958.8|20943.8|20958.8|20943.8|20963.8|20948.8|20951.3|20936.3|17
1657047000000|2022-07-05 18:50:00|20956.3|20941.3|20958.8|20943.8|20963.8|20948.8|20951.3|20936.3|24
1657047300000|2022-07-05 18:55:00|20956.3|20941.3|20953.8|20938.8|20963.8|20948.8|20951.3|20936.3|9
1657047600000|2022-07-05 19:00:00|20951.3|20936.3|20948.8|20933.8|20958.8|20943.8|20931.3|20916.3|28
1657047900000|2022-07-05 19:05:00|20946.3|20931.3|20986.3|20971.3|20988.8|20973.8|20946.3|20931.3|24
1657048200000|2022-07-05 19:10:00|20983.8|20968.8|20986.3|20971.3|20986.3|20971.3|20973.8|20958.8|19
1657048500000|2022-07-05 19:15:00|20983.8|20968.8|20948.8|20933.8|20986.3|20971.3|20943.8|20928.8|25
1657048800000|2022-07-05 19:20:00|20951.3|20936.3|20993.8|20978.8|20996.3|20981.3|20948.8|20933.8|34
1657049100000|2022-07-05 19:25:00|20996.3|20981.3|20988.8|20973.8|20998.8|20983.8|20978.8|20963.8|51
1657049400000|2022-07-05 19:30:00|20991.3|20976.3|21001.3|20986.3|21001.3|20986.3|20973.8|20958.8|44
1657049700000|2022-07-05 19:35:00|21003.8|20988.8|20991.3|20976.3|21003.8|20988.8|20973.8|20958.8|41
1657050000000|2022-07-05 19:40:00|20993.8|20978.8|20991.3|20976.3|20996.3|20981.3|20986.3|20971.3|19
1657050300000|2022-07-05 19:45:00|20988.8|20973.8|21008.8|20993.8|21008.8|20993.8|20981.3|20966.3|77
1657050600000|2022-07-05 19:50:00|21006.3|20991.3|21003.8|20988.8|21011.3|20996.3|20986.3|20971.3|59
1657050900000|2022-07-05 19:55:00|20998.8|20983.8|21008.8|20993.8|21008.8|20993.8|20998.8|20983.8|30
1657051200000|2022-07-05 20:00:00|21016.1|20976.1|21004.8|20964.8|21020.9|20980.9|20993.7|20953.7|0
1657051500000|2022-07-05 20:05:00|21004.9|20964.9|21002|20962|21007.3|20967.3|20986.3|20946.3|0
1657051800000|2022-07-05 20:10:00|21001.9|20961.9|20996.1|20956.1|21003.2|20963.2|20991.2|20951.2|0
1657052100000|2022-07-05 20:15:00|20996.2|20956.2|21001|20961|21003.5|20963.5|20991.2|20951.2|0
1657052400000|2022-07-05 20:20:00|21001.1|20961.1|21007.2|20967.2|21008.4|20968.4|21001|20961|0
1657052700000|2022-07-05 20:25:00|21007.3|20967.3|21010.7|20970.7|21010.9|20970.9|21004.5|20964.5|0
1657053000000|2022-07-05 20:30:00|21010.6|20970.6|21011.3|20971.3|21014.4|20974.4|21008.2|20968.2|0
1657053300000|2022-07-05 20:35:00|21011.9|20971.9|21009.5|20969.5|21013.2|20973.2|21009.5|20969.5|0
1657053600000|2022-07-05 20:40:00|21010.1|20970.1|21008.2|20968.2|21013.2|20973.2|21007|20967|0
1657053900000|2022-07-05 20:45:00|21008.3|20968.3|21013.2|20973.2|21014.4|20974.4|21008.2|20968.2|0
1657054200000|2022-07-05 20:50:00|21013.1|20973.1|21011.9|20971.9|21014.4|20974.4|21010.7|20970.7|0
1657054500000|2022-07-05 20:55:00|21011.3|20971.3|21010.7|20970.7|21014.4|20974.4|21010.1|20970.1|0
1657054800000|2022-07-05 21:00:00|21011.3|20971.3|21011.9|20971.9|21011.9|20971.9|21010.7|20970.7|0
1657055100000|2022-07-05 21:05:00|21012.5|20972.5|21011.3|20971.3|21012.5|20972.5|21011.3|20971.3|0
1657055400000|2022-07-05 21:10:00|21010.7|20970.7|21011.1|20971.1|21011.9|20971.9|21010.7|20970.7|0
1657055700000|2022-07-05 21:15:00|21011.7|20971.7|21011.1|20971.1|21011.7|20971.7|21009.9|20969.9|0
1657056000000|2022-07-05 21:20:00|21010.5|20970.5|21011.7|20971.7|21011.7|20971.7|21010.5|20970.5|0
1657056300000|2022-07-05 21:25:00|21011.1|20971.1|21010.5|20970.5|21011.1|20971.1|21010.5|20970.5|0
1657056600000|2022-07-05 21:30:00|21009.9|20969.9|21009.9|20969.9|21009.9|20969.9|21009.9|20969.9|0
1657056900000|2022-07-05 21:35:00|21011.1|20971.1|21012.9|20972.9|21013.6|20973.6|21011.1|20971.1|0
1657057200000|2022-07-05 21:40:00|21011.1|20971.1|21009.2|20969.2|21011.7|20971.7|21009.2|20969.2|0
1657057500000|2022-07-05 21:45:00|21009.3|20969.3|21008.6|20968.6|21011.1|20971.1|21008|20968|0
1657057800000|2022-07-05 21:50:00|21008|20968|21011.1|20971.1|21011.1|20971.1|21008|20968|0
1657058100000|2022-07-05 21:55:00|21010.5|20970.5|21013.6|20973.6|21013.6|20973.6|21010.5|20970.5|0
1657058400000|2022-07-05 22:00:00|21014|20974|21029.4|20989.4|21035.8|20995.8|21014|20974|0
1657058700000|2022-07-05 22:05:00|21029.5|20989.5|21020.8|20980.8|21035.6|20995.6|21019.5|20979.5|0
1657059000000|2022-07-05 22:10:00|21021.4|20981.4|21035.6|20995.6|21036.8|20996.8|21017.1|20977.1|0
1657059300000|2022-07-05 22:15:00|21036.2|20996.2|21045.4|21005.4|21050.4|21010.4|21035.6|20995.6|0
1657059600000|2022-07-05 22:20:00|21045.5|21005.5|21023.3|20983.3|21047.3|21007.3|21022|20982|0
1657059900000|2022-07-05 22:25:00|21023.2|20983.2|21015.9|20975.9|21028.2|20988.2|21014.6|20974.6|0
1657060200000|2022-07-05 22:30:00|21016.5|20976.5|21018.3|20978.3|21026.4|20986.4|21015.9|20975.9|0
1657060500000|2022-07-05 22:35:00|21017.1|20977.1|21020.8|20980.8|21023.3|20983.3|21014.6|20974.6|0
1657060800000|2022-07-05 22:40:00|21019.6|20979.6|21009.7|20969.7|21020.2|20980.2|21003.5|20963.5|0
1657061100000|2022-07-05 22:45:00|21009.6|20969.6|21009.7|20969.7|21012.2|20972.2|21002.9|20962.9|0
1657061400000|2022-07-05 22:50:00|21010.3|20970.3|21002.3|20962.3|21013.4|20973.4|21002.3|20962.3|0
1657061700000|2022-07-05 22:55:00|21003.5|20963.5|21008.6|20968.6|21009.9|20969.9|21001.1|20961.1|0
1657062000000|2022-07-05 23:00:00|21008.7|20968.7|21016|20976|21016.6|20976.6|21006.2|20966.2|0
1657062300000|2022-07-05 23:05:00|21016.1|20976.1|21013.6|20973.6|21019.7|20979.7|21012.9|20972.9|0
1657062600000|2022-07-05 23:10:00|21013.5|20973.5|21008.6|20968.6|21014.2|20974.2|21007.4|20967.4|0
1657062900000|2022-07-05 23:15:00|21007.4|20967.4|21003.9|20963.9|21008.8|20968.8|21003.9|20963.9|0
1657063200000|2022-07-05 23:20:00|21004.5|20964.5|21003.9|20963.9|21007.6|20967.6|21002|20962|0
1657063500000|2022-07-05 23:25:00|21004.5|20964.5|20991.6|20951.6|21005.1|20965.1|20991.6|20951.6|0
1657063800000|2022-07-05 23:30:00|20991.5|20951.5|20980.2|20940.2|20995|20955|20980.2|20940.2|0
1657064100000|2022-07-05 23:35:00|20980.3|20940.3|20983.9|20943.9|20985.2|20945.2|20976.5|20936.5|0
1657064400000|2022-07-05 23:40:00|20982.7|20942.7|20979|20939|20990.7|20950.7|20977.8|20937.8|0
1657064700000|2022-07-05 23:45:00|20980.2|20940.2|20979|20939|20984.6|20944.6|20975.3|20935.3|0
1657065000000|2022-07-05 23:50:00|20979.6|20939.6|20965.4|20925.4|20980.2|20940.2|20964.8|20924.8|0
1657065300000|2022-07-05 23:55:00|20965.5|20925.5|20971.6|20931.6|20971.6|20931.6|20961.7|20921.7|0
1657065600000|2022-07-06 00:00:00|20972.8|20932.8|21006.6|20966.6|21020.3|20980.3|20972.8|20932.8|0
1657065900000|2022-07-06 00:05:00|21007.2|20967.2|21016.5|20976.5|21021.4|20981.4|21006.6|20966.6|0
1657066200000|2022-07-06 00:10:00|21016.6|20976.6|21017.7|20977.7|21022.7|20982.7|21007.9|20967.9|0
1657066500000|2022-07-06 00:15:00|21017.1|20977.1|21058.6|21018.6|21064.7|21024.7|21016.5|20976.5|0
1657066800000|2022-07-06 00:20:00|21061.6|21021.6|21028.2|20988.2|21064.6|21024.6|21028.1|20988.1|0
1657067100000|2022-07-06 00:25:00|21028.1|20988.1|21034.4|20994.4|21034.6|20994.6|21022.1|20982.1|0
1657067400000|2022-07-06 00:30:00|21034.5|20994.5|21034.6|20994.6|21040.6|21000.6|21028.3|20988.3|0
1657067700000|2022-07-06 00:35:00|21040.6|21000.6|21034.4|20994.4|21046.7|21006.7|21028.3|20988.3|0
1657068000000|2022-07-06 00:40:00|21034.5|20994.5|21090.2|21050.2|21090.2|21050.2|21028.3|20988.3|0
1657068300000|2022-07-06 00:45:00|21090.1|21050.1|21114.3|21074.3|21114.5|21074.5|21084|21044|0
1657068600000|2022-07-06 00:50:00|21114.4|21074.4|21102.2|21062.2|21120.5|21080.5|21102.1|21062.1|0
1657068900000|2022-07-06 00:55:00|21102.3|21062.3|21108.2|21068.2|21120.3|21080.3|21102.2|21062.2|0
1657069200000|2022-07-06 01:00:00|21108.3|21068.3|21120.2|21080.2|21120.2|21080.2|21102.1|21062.1|0
1657069500000|2022-07-06 01:05:00|21120.3|21080.3|21144.9|21104.9|21150.9|21110.9|21120.3|21080.3|0
1657069800000|2022-07-06 01:10:00|21150.9|21110.9|21132.6|21092.6|21150.9|21110.9|21132.5|21092.5|0
1657070100000|2022-07-06 01:15:00|21132.7|21092.7|21111.3|21071.3|21132.7|21092.7|21108.1|21068.1|0
1657070400000|2022-07-06 01:20:00|21114.2|21074.2|21096.2|21056.2|21120.7|21080.7|21096.1|21056.1|0
1657070700000|2022-07-06 01:25:00|21096.1|21056.1|21065.8|21025.8|21102.2|21062.2|21065.6|21025.6|0
1657071000000|2022-07-06 01:30:00|21071.8|21031.8|21065.6|21025.6|21077.9|21037.9|21053.5|21013.5|0
1657071300000|2022-07-06 01:35:00|21065.7|21025.7|21028.9|20988.9|21077.7|21037.7|21028.9|20988.9|0
1657071600000|2022-07-06 01:40:00|21028.8|20988.8|21016.4|20976.4|21035|20995|20998.2|20958.2|0
1657071900000|2022-07-06 01:45:00|21016.2|20976.2|21034.5|20994.5|21034.6|20994.6|21010.2|20970.2|0
1657072200000|2022-07-06 01:50:00|21028.6|20988.6|21052.7|21012.7|21052.8|21012.8|21028.5|20988.5|0
1657072500000|2022-07-06 01:55:00|21052.6|21012.6|21046.5|21006.5|21058.8|21018.8|21040.5|21000.5|0
1657072800000|2022-07-06 02:00:00|21046.6|21006.6|21070.8|21030.8|21077|21037|21046.6|21006.6|0
1657073100000|2022-07-06 02:05:00|21064.9|21024.9|21064.8|21024.8|21070.8|21030.8|21052.5|21012.5|0
1657073400000|2022-07-06 02:10:00|21064.9|21024.9|21058.5|21018.5|21070.8|21030.8|21058.5|21018.5|0
1657073700000|2022-07-06 02:15:00|21058.6|21018.6|21046.1|21006.1|21070.6|21030.6|21040.1|21000.1|0
1657074000000|2022-07-06 02:20:00|21046.2|21006.2|21042.5|21002.5|21054.7|21014.7|21036.3|20996.3|0
1657074300000|2022-07-06 02:25:00|21042.4|21002.4|21048.8|21008.8|21048.9|21008.9|21036.5|20996.5|0
1657074600000|2022-07-06 02:30:00|21048.7|21008.7|21042.6|21002.6|21055.1|21015.1|21042.6|21002.6|0
1657074900000|2022-07-06 02:35:00|21042.7|21002.7|21042.6|21002.6|21054.8|21014.8|21042.5|21002.5|0
1657075200000|2022-07-06 02:40:00|21042.5|21002.5|21007.2|20967.2|21042.6|21002.6|21007.2|20967.2|0
1657075500000|2022-07-06 02:45:00|21004.2|20964.2|20985.7|20945.7|21016.2|20976.2|20985.7|20945.7|0
1657075800000|2022-07-06 02:50:00|20985.8|20945.8|20967.9|20927.9|20985.9|20945.9|20967.8|20927.8|0
1657076100000|2022-07-06 02:55:00|20968|20928|20986.2|20946.2|20992.3|20952.3|20967.9|20927.9|0
1657076400000|2022-07-06 03:00:00|20986.1|20946.1|20998.3|20958.3|20998.3|20958.3|20980|20940|0
1657076700000|2022-07-06 03:05:00|21004.3|20964.3|21007.3|20967.3|21010.4|20970.4|20992.2|20952.2|0
1657077000000|2022-07-06 03:10:00|21010.2|20970.2|21010.1|20970.1|21010.3|20970.3|20997.8|20957.8|0
1657077300000|2022-07-06 03:15:00|21010|20970|21016.4|20976.4|21022.6|20982.6|21004.1|20964.1|0
1657077600000|2022-07-06 03:20:00|21016.5|20976.5|20998.2|20958.2|21016.5|20976.5|20991.9|20951.9|0
1657077900000|2022-07-06 03:25:00|20995.2|20955.2|20992.3|20952.3|20998.2|20958.2|20979.9|20939.9|0
1657078200000|2022-07-06 03:30:00|20992.2|20952.2|21016.4|20976.4|21016.5|20976.5|20992.2|20952.2|0
1657078500000|2022-07-06 03:35:00|21016.3|20976.3|21022.6|20982.6|21028.8|20988.8|21010.3|20970.3|0
1657078800000|2022-07-06 03:40:00|21022.5|20982.5|21034.9|20994.9|21035.1|20995.1|21016.5|20976.5|0
1657079100000|2022-07-06 03:45:00|21035|20995|21052.9|21012.9|21052.9|21012.9|21034.9|20994.9|0
1657079400000|2022-07-06 03:50:00|21053|21013|21058.1|21018.1|21065.1|21025.1|21052.1|21012.1|0
1657079700000|2022-07-06 03:55:00|21058|21018|21064.5|21024.5|21064.6|21024.6|21052|21012|0
1657080000000|2022-07-06 04:00:00|21064.4|21024.4|21052.1|21012.1|21064.4|21024.4|21039.8|20999.8|0
1657080300000|2022-07-06 04:05:00|21052.2|21012.2|21058.1|21018.1|21058.2|21018.2|21052|21012|0
1657080600000|2022-07-06 04:10:00|21058.2|21018.2|21052|21012|21058.3|21018.3|21045.9|21005.9|0
1657080900000|2022-07-06 04:15:00|21049|21009|21057.9|21017.9|21058|21018|21045.8|21005.8|0
1657081200000|2022-07-06 04:20:00|21058|21018|21070.1|21030.1|21076.2|21036.2|21057.9|21017.9|0
1657081500000|2022-07-06 04:25:00|21070.2|21030.2|21062.8|21022.8|21070.2|21030.2|21062.8|21022.8|0
1657081800000|2022-07-06 04:30:00|21062.9|21022.9|21041.7|21001.7|21062.9|21022.9|21032.4|20992.4|0
1657082100000|2022-07-06 04:35:00|21038.8|20998.8|21044.9|21004.9|21044.9|21004.9|21038.7|20998.7|0
1657082400000|2022-07-06 04:40:00|21044.8|21004.8|21032.9|20992.9|21044.9|21004.9|21032.9|20992.9|0
1657082700000|2022-07-06 04:45:00|21029.9|20989.9|21026.7|20986.7|21033|20993|21026.6|20986.6|0
1657083000000|2022-07-06 04:50:00|21025.7|20985.7|21025.5|20985.5|21031.6|20991.6|21019.5|20979.5|0
1657083300000|2022-07-06 04:55:00|21022.5|20982.5|21027.8|20987.8|21036.8|20996.8|21019.5|20979.5|0
1657083600000|2022-07-06 05:00:00|21030.8|20990.8|20988.6|20948.6|21036.9|20996.9|20988.6|20948.6|0
1657083900000|2022-07-06 05:05:00|20988.7|20948.7|21002.1|20962.1|21014.2|20974.2|20988.4|20948.4|0
1657084200000|2022-07-06 05:10:00|21008|20968|21020.3|20980.3|21020.4|20980.4|21008|20968|0
1657084500000|2022-07-06 05:15:00|21020.2|20980.2|21020.3|20980.3|21029.3|20989.3|21008.2|20968.2|0
1657084800000|2022-07-06 05:20:00|21023.3|20983.3|21014|20974|21026.4|20986.4|21013.9|20973.9|0
1657085100000|2022-07-06 05:25:00|21017|20977|21018.5|20978.5|21024.4|20984.4|21012.3|20972.3|0
1657085400000|2022-07-06 05:30:00|21024.4|20984.4|21005.7|20965.7|21024.5|20984.5|21003.1|20963.1|0
1657085700000|2022-07-06 05:35:00|21005.8|20965.8|20979.6|20939.6|21005.8|20965.8|20974|20934|0
1657086000000|2022-07-06 05:40:00|20982.5|20942.5|20982.7|20942.7|20991.6|20951.6|20973.5|20933.5|0
1657086300000|2022-07-06 05:45:00|20979.7|20939.7|20997.9|20957.9|21016.2|20976.2|20979.7|20939.7|0
1657086600000|2022-07-06 05:50:00|20998|20958|20973.5|20933.5|21004|20964|20973.5|20933.5|0
1657086900000|2022-07-06 05:55:00|20973.6|20933.6|20927.1|20887.1|20976.5|20936.5|20927.1|20887.1|0
1657087200000|2022-07-06 06:00:00|20927.2|20887.2|20928.8|20913.8|20958.8|20943.8|20920.8|20880.8|90
1657087500000|2022-07-06 06:05:00|20926.3|20911.3|20908.8|20893.8|20938.8|20923.8|20896.3|20881.3|74
1657087800000|2022-07-06 06:10:00|20906.3|20891.3|20936.3|20921.3|20946.3|20931.3|20903.8|20888.8|44
1657088100000|2022-07-06 06:15:00|20938.8|20923.8|20968.8|20953.8|20971.3|20956.3|20931.3|20916.3|37
1657088400000|2022-07-06 06:20:00|20971.3|20956.3|20953.8|20938.8|20986.3|20971.3|20953.8|20938.8|76
1657088700000|2022-07-06 06:25:00|20951.3|20936.3|20951.3|20936.3|20963.8|20948.8|20941.3|20926.3|30
1657089000000|2022-07-06 06:30:00|20953.8|20938.8|20946.3|20931.3|20971.3|20956.3|20946.3|20931.3|33
1657089300000|2022-07-06 06:35:00|20948.8|20933.8|20936.3|20921.3|20961.3|20946.3|20928.8|20913.8|25
1657089600000|2022-07-06 06:40:00|20938.8|20923.8|20981.3|20966.3|20983.8|20968.8|20931.3|20916.3|47
1657089900000|2022-07-06 06:45:00|20983.8|20968.8|20986.3|20971.3|20986.3|20971.3|20966.3|20951.3|45
1657090200000|2022-07-06 06:50:00|20983.8|20968.8|20978.8|20963.8|20991.3|20976.3|20963.8|20948.8|47
1657090500000|2022-07-06 06:55:00|20981.3|20966.3|20993.8|20978.8|21016.3|21001.3|20978.8|20963.8|86
1657090800000|2022-07-06 07:00:00|20986.3|20971.3|20981.3|20966.3|21036.3|21021.3|20981.3|20966.3|906
1657091100000|2022-07-06 07:05:00|20991.3|20976.3|20943.8|20928.8|21006.3|20991.3|20931.3|20916.3|552
1657091400000|2022-07-06 07:10:00|20946.3|20931.3|20946.3|20931.3|21001.3|20986.3|20926.3|20911.3|478
1657091700000|2022-07-06 07:15:00|20953.8|20938.8|20956.3|20941.3|20983.8|20968.8|20918.8|20903.8|436
1657092000000|2022-07-06 07:20:00|20953.8|20938.8|21021.3|21006.3|21036.3|21021.3|20951.3|20936.3|506
1657092300000|2022-07-06 07:25:00|21018.8|21003.8|21036.3|21021.3|21058.8|21043.8|21016.3|21001.3|378
1657092600000|2022-07-06 07:30:00|21033.8|21018.8|21006.3|20991.3|21048.8|21033.8|21001.3|20986.3|446
1657092900000|2022-07-06 07:35:00|21003.8|20988.8|21048.8|21033.8|21051.3|21036.3|21001.3|20986.3|332
1657093200000|2022-07-06 07:40:00|21051.3|21036.3|21041.3|21026.3|21066.3|21051.3|21041.3|21026.3|309
1657093500000|2022-07-06 07:45:00|21043.8|21028.8|21001.3|20986.3|21043.8|21028.8|20971.3|20956.3|250
1657093800000|2022-07-06 07:50:00|20998.8|20983.8|20986.3|20971.3|21016.3|21001.3|20971.3|20956.3|219
1657094100000|2022-07-06 07:55:00|20988.8|20973.8|20942.5|20927.5|20993.8|20978.8|20942.5|20927.5|211
1657094400000|2022-07-06 08:00:00|20947.5|20932.5|20882.5|20867.5|20962.5|20947.5|20882.5|20867.5|284
1657094700000|2022-07-06 08:05:00|20885|20870|20952.5|20937.5|20960|20945|20867.5|20852.5|368
1657095000000|2022-07-06 08:10:00|20950|20935|20947.5|20932.5|20962.5|20947.5|20940|20925|155
1657095300000|2022-07-06 08:15:00|20945|20930|20880|20865|20947.5|20932.5|20880|20865|201
1657095600000|2022-07-06 08:20:00|20877.5|20862.5|20887.5|20872.5|20907.5|20892.5|20862.5|20847.5|169
1657095900000|2022-07-06 08:25:00|20890|20875|20845|20830|20902.5|20887.5|20845|20830|221
1657096200000|2022-07-06 08:30:00|20842.5|20827.5|20832.5|20817.5|20847.5|20832.5|20812.5|20797.5|264
1657096500000|2022-07-06 08:35:00|20830|20815|20842.5|20827.5|20860|20845|20822.5|20807.5|159
1657096800000|2022-07-06 08:40:00|20840|20825|20787.5|20772.5|20842.5|20827.5|20782.5|20767.5|197
1657097100000|2022-07-06 08:45:00|20782.5|20767.5|20802.5|20787.5|20802.5|20787.5|20780|20765|131
1657097400000|2022-07-06 08:50:00|20800|20785|20837.5|20822.5|20837.5|20822.5|20797.5|20782.5|98
1657097700000|2022-07-06 08:55:00|20842.5|20827.5|20812.5|20797.5|20847.5|20832.5|20807.5|20792.5|158
1657098000000|2022-07-06 09:00:00|20815|20800|20792.5|20777.5|20827.5|20812.5|20787.5|20772.5|137
1657098300000|2022-07-06 09:05:00|20795|20780|20802.5|20787.5|20802.5|20787.5|20777.5|20762.5|122
1657098600000|2022-07-06 09:10:00|20807.5|20792.5|20767.5|20752.5|20817.5|20802.5|20757.5|20742.5|225
1657098900000|2022-07-06 09:15:00|20770|20755|20787.5|20772.5|20792.5|20777.5|20742.5|20727.5|272
1657099200000|2022-07-06 09:20:00|20785|20770|20825|20810|20827.5|20812.5|20777.5|20762.5|136
1657099500000|2022-07-06 09:25:00|20827.5|20812.5|20850|20835|20867.5|20852.5|20822.5|20807.5|247
1657099800000|2022-07-06 09:30:00|20847.5|20832.5|20830|20815|20852.5|20837.5|20812.5|20797.5|91
1657100100000|2022-07-06 09:35:00|20832.5|20817.5|20807.5|20792.5|20842.5|20827.5|20802.5|20787.5|102
1657100400000|2022-07-06 09:40:00|20810|20795|20842.5|20827.5|20847.5|20832.5|20807.5|20792.5|119
1657100700000|2022-07-06 09:45:00|20840|20825|20857.5|20842.5|20865|20850|20822.5|20807.5|178
1657101000000|2022-07-06 09:50:00|20860|20845|20872.5|20857.5|20882.5|20867.5|20847.5|20832.5|110
1657101300000|2022-07-06 09:55:00|20877.5|20862.5|20857.5|20842.5|20882.5|20867.5|20855|20840|93
1657101600000|2022-07-06 10:00:00|20855|20840|20872.5|20857.5|20882.5|20867.5|20855|20840|67
1657101900000|2022-07-06 10:05:00|20877.5|20862.5|20892.5|20877.5|20907.5|20892.5|20872.5|20857.5|131
1657102200000|2022-07-06 10:10:00|20890|20875|20877.5|20862.5|20892.5|20877.5|20872.5|20857.5|54
1657102500000|2022-07-06 10:15:00|20875|20860|20872.5|20857.5|20882.5|20867.5|20862.5|20847.5|96
1657102800000|2022-07-06 10:20:00|20867.5|20852.5|20932.5|20917.5|20935|20920|20862.5|20847.5|212
1657103100000|2022-07-06 10:25:00|20937.5|20922.5|20930|20915|20942.5|20927.5|20917.5|20902.5|141
1657103400000|2022-07-06 10:30:00|20932.5|20917.5|20947.5|20932.5|20952.5|20937.5|20932.5|20917.5|142
1657103700000|2022-07-06 10:35:00|20952.5|20937.5|20945|20930|20967.5|20952.5|20937.5|20922.5|158
1657104000000|2022-07-06 10:40:00|20942.5|20927.5|20927.5|20912.5|20945|20930|20912.5|20897.5|55
1657104300000|2022-07-06 10:45:00|20922.5|20907.5|20905|20890|20922.5|20907.5|20897.5|20882.5|106
1657104600000|2022-07-06 10:50:00|20902.5|20887.5|20887.5|20872.5|20922.5|20907.5|20875|20860|102
1657104900000|2022-07-06 10:55:00|20890|20875|20900|20885|20902.5|20887.5|20877.5|20862.5|81
1657105200000|2022-07-06 11:00:00|20897.5|20882.5|20897.5|20882.5|20902.5|20887.5|20882.5|20867.5|76
1657105500000|2022-07-06 11:05:00|20900|20885|20897.5|20882.5|20902.5|20887.5|20882.5|20867.5|70
1657105800000|2022-07-06 11:10:00|20902.5|20887.5|20917.5|20902.5|20922.5|20907.5|20897.5|20882.5|103
1657106100000|2022-07-06 11:15:00|20910|20895|20907.5|20892.5|20917.5|20902.5|20902.5|20887.5|78
1657106400000|2022-07-06 11:20:00|20905|20890|20882.5|20867.5|20905|20890|20872.5|20857.5|105
1657106700000|2022-07-06 11:25:00|20885|20870|20852.5|20837.5|20892.5|20877.5|20852.5|20837.5|87
1657107000000|2022-07-06 11:30:00|20857.5|20842.5|20847.5|20832.5|20865|20850|20837.5|20822.5|111
1657107300000|2022-07-06 11:35:00|20850|20835|20872.5|20857.5|20875|20860|20832.5|20817.5|91
1657107600000|2022-07-06 11:40:00|20874.6|20859.6|20852.1|20837.1|20877.1|20862.1|20834.6|20819.6|140
1657107900000|2022-07-06 11:45:00|20849.6|20834.6|20839.6|20824.6|20857.1|20842.1|20834.6|20819.6|79
1657108200000|2022-07-06 11:50:00|20842.1|20827.1|20839.6|20824.6|20844.6|20829.6|20819.6|20804.6|107
1657108500000|2022-07-06 11:55:00|20842.1|20827.1|20832.1|20817.1|20849.6|20834.6|20819.6|20804.6|99
1657108800000|2022-07-06 12:00:00|20829.6|20814.6|20784.6|20769.6|20834.6|20819.6|20779.6|20764.6|200
1657109100000|2022-07-06 12:05:00|20782.1|20767.1|20794.6|20779.6|20804.6|20789.6|20777.1|20762.1|109
1657109400000|2022-07-06 12:10:00|20792.1|20777.1|20799.6|20784.6|20799.6|20784.6|20774.6|20759.6|124
1657109700000|2022-07-06 12:15:00|20794.6|20779.6|20814.6|20799.6|20819.6|20804.6|20784.6|20769.6|152
1657110000000|2022-07-06 12:20:00|20819.6|20804.6|20839.6|20824.6|20847.1|20832.1|20814.6|20799.6|130
1657110300000|2022-07-06 12:25:00|20842.1|20827.1|20844.6|20829.6|20854.6|20839.6|20834.6|20819.6|148
1657110600000|2022-07-06 12:30:00|20847.1|20832.1|20859.6|20844.6|20864.6|20849.6|20844.6|20829.6|132
1657110900000|2022-07-06 12:35:00|20864.6|20849.6|20879.6|20864.6|20884.6|20869.6|20864.6|20849.6|157
1657111200000|2022-07-06 12:40:00|20874.6|20859.6|20889.6|20874.6|20892.1|20877.1|20859.6|20844.6|101
1657111500000|2022-07-06 12:45:00|20892.1|20877.1|20904.6|20889.6|20909.6|20894.6|20889.6|20874.6|122
1657111800000|2022-07-06 12:50:00|20909.6|20894.6|20884.6|20869.6|20909.6|20894.6|20874.6|20859.6|123
1657112100000|2022-07-06 12:55:00|20882.1|20867.1|20879.6|20864.6|20889.6|20874.6|20864.6|20849.6|95
1657112400000|2022-07-06 13:00:00|20882.1|20867.1|20884.6|20869.6|20899.6|20884.6|20879.6|20864.6|114
1657112700000|2022-07-06 13:05:00|20889.6|20874.6|20904.6|20889.6|20904.6|20889.6|20887.1|20872.1|81
1657113000000|2022-07-06 13:10:00|20909.6|20894.6|20902.1|20887.1|20914.6|20899.6|20899.6|20884.6|181
1657113300000|2022-07-06 13:15:00|20904.6|20889.6|20902.1|20887.1|20909.6|20894.6|20889.6|20874.6|68
1657113600000|2022-07-06 13:20:00|20899.6|20884.6|20929.6|20914.6|20934.6|20919.6|20894.6|20879.6|155
1657113900000|2022-07-06 13:25:00|20934.6|20919.6|20929.6|20914.6|20939.6|20924.6|20914.6|20899.6|136
1657114200000|2022-07-06 13:30:00|20932.1|20917.1|20944.6|20929.6|20974.6|20959.6|20917.1|20902.1|360
1657114500000|2022-07-06 13:35:00|20947.1|20932.1|20949.6|20934.6|20964.6|20949.6|20934.6|20919.6|250
1657114800000|2022-07-06 13:40:00|20954.6|20939.6|20969.6|20954.6|20979.6|20964.6|20932.1|20917.1|248
1657115100000|2022-07-06 13:45:00|20964.6|20949.6|20929.6|20914.6|20967.1|20952.1|20929.6|20914.6|280
1657115400000|2022-07-06 13:50:00|20932.1|20917.1|20939.6|20924.6|20964.6|20949.6|20927.1|20912.1|241
1657115700000|2022-07-06 13:55:00|20942.1|20927.1|20979.6|20964.6|20984.6|20969.6|20924.6|20909.6|171
1657116000000|2022-07-06 14:00:00|20959.6|20944.6|20989.6|20974.6|21009.6|20994.6|20939.6|20924.6|414
1657116300000|2022-07-06 14:05:00|20992.1|20977.1|21049.6|21034.6|21064.6|21049.6|20989.6|20974.6|373
1657116600000|2022-07-06 14:10:00|21047|21032|20967|20952|21054.5|21039.5|20937|20922|360
1657116900000|2022-07-06 14:15:00|20972|20957|20957|20942|20984.5|20969.5|20947|20932|206
1657117200000|2022-07-06 14:20:00|20959.5|20944.5|20989.5|20974.5|20994.5|20979.5|20947|20932|180
1657117500000|2022-07-06 14:25:00|20987|20972|21032|21017|21034.5|21019.5|20972|20957|293
1657117800000|2022-07-06 14:30:00|21034.5|21019.5|21022|21007|21047|21032|21012|20997|301
1657118100000|2022-07-06 14:35:00|21024.5|21009.5|21034.5|21019.5|21042|21027|21017|21002|250
1657118400000|2022-07-06 14:40:00|21037|21022|21052|21037|21057|21042|21017|21002|246
1657118700000|2022-07-06 14:45:00|21054.5|21039.5|21002|20987|21067|21052|21002|20987|310
1657119000000|2022-07-06 14:50:00|20997|20982|21024.5|21009.5|21037|21022|20992|20977|233
1657119300000|2022-07-06 14:55:00|21022|21007|21027|21012|21042|21027|21007|20992|189
1657119600000|2022-07-06 15:00:00|21032|21017|20974.5|20959.5|21037|21022|20962|20947|233
1657119900000|2022-07-06 15:05:00|20972|20957|20954.5|20939.5|20982|20967|20952|20937|220
1657120200000|2022-07-06 15:10:00|20952|20937|20964.5|20949.5|20967|20952|20942|20927|185
1657120500000|2022-07-06 15:15:00|20962|20947|20987|20972|20987|20972|20962|20947|194
1657120800000|2022-07-06 15:20:00|20992|20977|20977|20962|20997|20982|20972|20957|231
1657121100000|2022-07-06 15:25:00|20972|20957|20937|20922|20982|20967|20932|20917|547
1657121400000|2022-07-06 15:30:00|20939.5|20924.5|20937|20922|20947|20932|20907|20892|580
1657121700000|2022-07-06 15:35:00|20934.5|20919.5|20947|20932|20952|20937|20922|20907|311
1657122000000|2022-07-06 15:40:00|20944.5|20929.5|20907|20892|20947|20932|20902|20887|101
1657122300000|2022-07-06 15:45:00|20904.5|20889.5|20934.5|20919.5|20947|20932|20902|20887|61
1657122600000|2022-07-06 15:50:00|20939.5|20914.5|20924.5|20904.5|20954.5|20934.5|20919.5|20899.5|28
1657122900000|2022-07-06 15:55:00|20929.5|20909.5|20934.5|20914.5|20939.5|20919.5|20924.5|20904.5|77
1657123200000|2022-07-06 16:00:00|20929.5|20909.5|20914.5|20894.5|20934.5|20914.5|20909.5|20889.5|55
1657123500000|2022-07-06 16:05:00|20919.5|20899.5|20909.5|20889.5|20934.5|20909.5|20904.5|20884.5|30
1657123800000|2022-07-06 16:10:00|20914.5|20894.5|20934.5|20909.5|20934.5|20914.5|20909.5|20889.5|14
1657124100000|2022-07-06 16:15:00|20929.5|20914.5|20939.5|20914.5|20939.5|20919.5|20924.5|20904.5|14
1657124400000|2022-07-06 16:20:00|20934.5|20909.5|20924.5|20899.5|20944.5|20919.5|20919.5|20899.5|7
1657124700000|2022-07-06 16:25:00|20919.5|20904.5|20934.5|20914.5|20939.5|20914.5|20919.5|20899.5|8
1657125000000|2022-07-06 16:30:00|20929.5|20909.5|20939.5|20914.5|20939.5|20919.5|20924.5|20904.5|7
1657125300000|2022-07-06 16:35:00|20944.5|20919.5|20954.5|20929.5|20964.5|20939.5|20939.5|20914.5|38
1657125600000|2022-07-06 16:40:00|20949.5|20934.5|20964.5|20944.5|20969.5|20949.5|20949.5|20924.5|9
1657125900000|2022-07-06 16:45:00|20969.5|20939.5|20954.5|20929.5|20969.5|20949.5|20949.5|20929.5|4
1657126200000|2022-07-06 16:50:00|20949.5|20924.5|20949.5|20924.5|20954.5|20934.5|20929.5|20909.5|15
1657126500000|2022-07-06 16:55:00|20944.5|20929.5|20959.5|20939.5|20964.5|20944.5|20939.5|20919.5|7
1657126800000|2022-07-06 17:00:00|20964.5|20944.5|20979.5|20959.5|20989.5|20964.5|20964.5|20939.5|27
1657127100000|2022-07-06 17:05:00|20984.5|20964.5|20994.5|20974.5|20999.5|20974.5|20979.5|20964.5|10
1657127400000|2022-07-06 17:10:00|20989.5|20969.5|20984.5|20959.5|20994.5|20969.5|20979.5|20959.5|32
1657127700000|2022-07-06 17:15:00|20979.5|20964.5|20979.5|20954.5|20984.5|20964.5|20969.5|20949.5|19
1657128000000|2022-07-06 17:20:00|20974.5|20959.5|20969.5|20944.5|20974.5|20959.5|20964.5|20944.5|9
1657128300000|2022-07-06 17:25:00|20964.5|20949.5|20959.5|20939.5|20969.5|20949.5|20949.5|20929.5|10
1657128600000|2022-07-06 17:30:00|20964.5|20944.5|20969.5|20949.5|20969.5|20949.5|20959.5|20939.5|13
1657128900000|2022-07-06 17:35:00|20974.5|20944.5|20974.5|20949.5|20974.5|20954.5|20964.5|20944.5|4
1657129200000|2022-07-06 17:40:00|20979.5|20954.5|20974.5|20954.5|20984.5|20964.5|20964.5|20944.5|11
1657129500000|2022-07-06 17:45:00|20979.5|20959.5|20984.5|20964.5|20989.5|20964.5|20974.5|20954.5|5
1657129800000|2022-07-06 17:50:00|20989.5|20969.5|20989.5|20964.5|20989.5|20969.5|20979.5|20959.5|6
1657130100000|2022-07-06 17:55:00|20984.5|20969.5|20984.5|20964.5|20999.5|20974.5|20984.5|20964.5|39
1657130400000|2022-07-06 18:00:00|20979.5|20959.5|20984.5|20964.5|21009.5|20989.5|20949.5|20924.5|72
1657130700000|2022-07-06 18:05:00|20989.5|20969.5|21024.5|20999.5|21044.5|21024.5|20989.5|20969.5|72
1657131000000|2022-07-06 18:10:00|21019.5|20994.5|20994.5|20974.5|21024.5|20994.5|20954.5|20929.5|49
1657131300000|2022-07-06 18:15:00|20989.5|20969.5|20964.5|20944.5|20994.5|20974.5|20964.5|20944.5|6
1657131600000|2022-07-06 18:20:00|20969.5|20949.5|20979.5|20954.5|20984.5|20964.5|20969.5|20949.5|6
1657131900000|2022-07-06 18:25:00|20974.5|20949.5|21039.5|21024.5|21049.5|21024.5|20959.5|20934.5|42
1657132200000|2022-07-06 18:30:00|21042|21027|21067|21052|21077|21062|21022|21007|47
1657132500000|2022-07-06 18:35:00|21069.5|21054.5|21069.5|21054.5|21079.5|21064.5|21049.5|21034.5|12
1657132800000|2022-07-06 18:40:00|21072|21057|21094.5|21079.5|21104.5|21089.5|21069.5|21054.5|60
1657133100000|2022-07-06 18:45:00|21092|21077|21067|21052|21102|21087|21067|21052|30
1657133400000|2022-07-06 18:50:00|21064.5|21049.5|21069.5|21054.5|21079.5|21064.5|21057|21042|10
1657133700000|2022-07-06 18:55:00|21072|21057|21077|21062|21084.5|21069.5|21059.5|21044.5|13
1657134000000|2022-07-06 19:00:00|21079.5|21064.5|21059.5|21044.5|21082|21067|21042|21027|22
1657134300000|2022-07-06 19:05:00|21057|21042|21069.5|21054.5|21069.5|21054.5|21052|21037|9
1657134600000|2022-07-06 19:10:00|21067|21052|21092|21077|21094.5|21079.5|21064.5|21049.5|6
1657134900000|2022-07-06 19:15:00|21089.5|21074.5|21092|21077|21094.5|21079.5|21079.5|21064.5|12
1657135200000|2022-07-06 19:20:00|21089.5|21074.5|21102|21087|21102|21087|21087|21072|12
1657135500000|2022-07-06 19:25:00|21104.5|21089.5|21102|21087|21104.5|21089.5|21094.5|21079.5|19
1657135800000|2022-07-06 19:30:00|21097|21082|21107|21092|21107|21092|21094.5|21079.5|19
1657136100000|2022-07-06 19:35:00|21109.5|21094.5|21087|21072|21114.5|21099.5|21082|21067|26
1657136400000|2022-07-06 19:40:00|21084.5|21069.5|21082|21067|21087|21072|21072|21057|20
1657136700000|2022-07-06 19:45:00|21077|21062|21059.5|21044.5|21084.5|21069.5|21054.5|21039.5|21
1657137000000|2022-07-06 19:50:00|21062|21047|21042|21027|21069.5|21054.5|21032|21017|32
1657137300000|2022-07-06 19:55:00|21037|21022|21049.5|21034.5|21054.5|21039.5|21037|21022|22
1657137600000|2022-07-06 20:00:00|21048|21008|21059.1|21019.1|21065.2|21025.2|21048|21008|0
1657137900000|2022-07-06 20:05:00|21059|21019|21071.4|21031.4|21077.5|21037.5|21057.9|21017.9|0
1657138200000|2022-07-06 20:10:00|21071.3|21031.3|21071.4|21031.4|21078.7|21038.7|21066.4|21026.4|0
1657138500000|2022-07-06 20:15:00|21072.6|21032.6|21073.5|21033.5|21073.5|21033.5|21067.7|21027.7|0
1657138800000|2022-07-06 20:20:00|21073.6|21033.6|21074.8|21034.8|21076|21036|21069.9|21029.9|0
1657139100000|2022-07-06 20:25:00|21075.4|21035.4|21073.5|21033.5|21077.2|21037.2|21073.5|21033.5|0
1657139400000|2022-07-06 20:30:00|21072.3|21032.3|21069.3|21029.3|21073.5|21033.5|21067.4|21027.4|0
1657139700000|2022-07-06 20:35:00|21069.9|21029.9|21068.7|21028.7|21077.2|21037.2|21068.7|21028.7|0
1657140000000|2022-07-06 20:40:00|21068.8|21028.8|21073.6|21033.6|21076.1|21036.1|21068.8|21028.8|0
1657140300000|2022-07-06 20:45:00|21073|21033|21070|21030|21074.9|21034.9|21067.5|21027.5|0
1657140600000|2022-07-06 20:50:00|21069.9|21029.9|21074.1|21034.1|21074.1|21034.1|21067.5|21027.5|0
1657140900000|2022-07-06 20:55:00|21074.2|21034.2|21080|21040|21081.2|21041.2|21074.2|21034.2|0
1657141200000|2022-07-06 21:00:00|21078.8|21038.8|21078.8|21038.8|21078.8|21038.8|21078.2|21038.2|0
1657141500000|2022-07-06 21:05:00|21078.2|21038.2|21078.8|21038.8|21080|21040|21078.2|21038.2|0
1657141800000|2022-07-06 21:10:00|21078.2|21038.2|21078.8|21038.8|21078.8|21038.8|21077.6|21037.6|0
1657142100000|2022-07-06 21:15:00|21078.2|21038.2|21080.6|21040.6|21082.5|21042.5|21078.2|21038.2|0
1657142400000|2022-07-06 21:20:00|21080|21040|21080|21040|21080|21040|21080|21040|0
1657142700000|2022-07-06 21:25:00|21078.8|21038.8|21079.4|21039.4|21079.4|21039.4|21078.8|21038.8|0
1657143000000|2022-07-06 21:30:00|21078.8|21038.8|21078.8|21038.8|21079.4|21039.4|21078.8|21038.8|0
1657143300000|2022-07-06 21:35:00|21079.4|21039.4|21085.3|21045.3|21085.3|21045.3|21079.4|21039.4|0
1657143600000|2022-07-06 21:40:00|21084.7|21044.7|21084.7|21044.7|21085.3|21045.3|21084.7|21044.7|0
1657143900000|2022-07-06 21:45:00|21085.9|21045.9|21087.3|21047.3|21089.1|21049.1|21085.9|21045.9|0
1657144200000|2022-07-06 21:50:00|21087.9|21047.9|21089.1|21049.1|21089.1|21049.1|21087.3|21047.3|0
1657144500000|2022-07-06 21:55:00|21088.5|21048.5|21085.4|21045.4|21090.3|21050.3|21085.4|21045.4|0
1657144800000|2022-07-06 22:00:00|21085.5|21045.5|21088.5|21048.5|21093.4|21053.4|21083|21043|0
1657145100000|2022-07-06 22:05:00|21089.7|21049.7|21090.3|21050.3|21093.4|21053.4|21089.7|21049.7|0
1657145400000|2022-07-06 22:10:00|21090.9|21050.9|21076.2|21036.2|21090.9|21050.9|21076.2|21036.2|0
1657145700000|2022-07-06 22:15:00|21076.8|21036.8|21079.9|21039.9|21081.1|21041.1|21075|21035|0
1657146000000|2022-07-06 22:20:00|21080.5|21040.5|21089.7|21049.7|21090.9|21050.9|21079.9|21039.9|0
1657146300000|2022-07-06 22:25:00|21088.5|21048.5|21082.4|21042.4|21088.5|21048.5|21081.1|21041.1|0
1657146600000|2022-07-06 22:30:00|21083.6|21043.6|21079.9|21039.9|21084.8|21044.8|21078.1|21038.1|0
1657146900000|2022-07-06 22:35:00|21079.3|21039.3|21067.9|21027.9|21079.3|21039.3|21063|21023|0
1657147200000|2022-07-06 22:40:00|21067.8|21027.8|21066.6|21026.6|21071.5|21031.5|21065.4|21025.4|0
1657147500000|2022-07-06 22:45:00|21066.7|21026.7|21069.1|21029.1|21071.5|21031.5|21066.7|21026.7|0
1657147800000|2022-07-06 22:50:00|21069|21029|21066.6|21026.6|21069.1|21029.1|21063|21023|0
1657148100000|2022-07-06 22:55:00|21066|21026|21065.4|21025.4|21066.6|21026.6|21061.7|21021.7|0
1657148400000|2022-07-06 23:00:00|21065.5|21025.5|21070.3|21030.3|21074|21034|21065.5|21025.5|0
1657148700000|2022-07-06 23:05:00|21071.5|21031.5|21070.3|21030.3|21075.2|21035.2|21067.8|21027.8|0
1657149000000|2022-07-06 23:10:00|21071.5|21031.5|21064.1|21024.1|21071.5|21031.5|21062.9|21022.9|0
1657149300000|2022-07-06 23:15:00|21064.2|21024.2|21061.7|21021.7|21065.4|21025.4|21059.2|21019.2|0
1657149600000|2022-07-06 23:20:00|21062.3|21022.3|21060.5|21020.5|21062.9|21022.9|21058|21018|0
1657149900000|2022-07-06 23:25:00|21061.7|21021.7|21062.9|21022.9|21064.1|21024.1|21060.5|21020.5|0
1657150200000|2022-07-06 23:30:00|21062.3|21022.3|21071.5|21031.5|21071.5|21031.5|21062.3|21022.3|0
1657150500000|2022-07-06 23:35:00|21070.3|21030.3|21066.6|21026.6|21071.5|21031.5|21062.9|21022.9|0
1657150800000|2022-07-06 23:40:00|21066|21026|21069|21029|21071.5|21031.5|21062.9|21022.9|0
1657151100000|2022-07-06 23:45:00|21067.8|21027.8|21081.3|21041.3|21086.2|21046.2|21066.6|21026.6|0
1657151400000|2022-07-06 23:50:00|21080.7|21040.7|21077.6|21037.6|21082.5|21042.5|21075.2|21035.2|0
1657151700000|2022-07-06 23:55:00|21077.7|21037.7|21072.7|21032.7|21078.9|21038.9|21072.7|21032.7|0
1657152000000|2022-07-07 00:00:00|21073.3|21033.3|21042.1|21002.1|21073.3|21033.3|21040.9|21000.9|0
1657152300000|2022-07-07 00:05:00|21042|21002|21031|20991|21043.2|21003.2|21026.1|20986.1|0
1657152600000|2022-07-07 00:10:00|21031.6|20991.6|21018.1|20978.1|21033.6|20993.6|21018.1|20978.1|0
1657152900000|2022-07-07 00:15:00|21018.2|20978.2|21029.9|20989.9|21030.1|20990.1|20999.8|20959.8|0
1657153200000|2022-07-07 00:20:00|21030|20990|21042|21002|21048|21008|21029.9|20989.9|0
1657153500000|2022-07-07 00:25:00|21047.9|21007.9|21047.8|21007.8|21048|21008|21035.8|20995.8|0
1657153800000|2022-07-07 00:30:00|21053.7|21013.7|21035.7|20995.7|21060|21020|21035.6|20995.6|0
1657154100000|2022-07-07 00:35:00|21035.8|20995.8|21060.1|21020.1|21060.1|21020.1|21035.8|20995.8|0
1657154400000|2022-07-07 00:40:00|21066|21026|21066.2|21026.2|21078.3|21038.3|21063|21023|0
1657154700000|2022-07-07 00:45:00|21066.3|21026.3|21065.8|21025.8|21078.1|21038.1|21065.8|21025.8|0
1657155000000|2022-07-07 00:50:00|21065.9|21025.9|21053.8|21013.8|21066|21026|21053.7|21013.7|0
1657155300000|2022-07-07 00:55:00|21053.9|21013.9|21047.9|21007.9|21054|21014|21047.8|21007.8|0
1657155600000|2022-07-07 01:00:00|21048|21008|21017.3|20977.3|21048|21008|21002|20962|0
1657155900000|2022-07-07 01:05:00|21017.4|20977.4|21017.5|20977.5|21023.5|20983.5|21011.4|20971.4|0
1657156200000|2022-07-07 01:10:00|21017.6|20977.6|21008.4|20968.4|21017.6|20977.6|20999|20959|0
1657156500000|2022-07-07 01:15:00|21008.3|20968.3|21005.1|20965.1|21011.4|20971.4|20999.1|20959.1|0
1657156800000|2022-07-07 01:20:00|21005.2|20965.2|21011.5|20971.5|21011.5|20971.5|20999|20959|0
1657157100000|2022-07-07 01:25:00|21011.6|20971.6|21011.4|20971.4|21023.7|20983.7|21011.3|20971.3|0
1657157400000|2022-07-07 01:30:00|21011.5|20971.5|21011.2|20971.2|21023.4|20983.4|21005|20965|0
1657157700000|2022-07-07 01:35:00|21014.2|20974.2|21002|20962|21020.2|20980.2|20999|20959|0
1657158000000|2022-07-07 01:40:00|20999|20959|20986.9|20946.9|20999|20959|20980.7|20940.7|0
1657158300000|2022-07-07 01:45:00|20986.8|20946.8|20998.9|20958.9|20998.9|20958.9|20980.7|20940.7|0
1657158600000|2022-07-07 01:50:00|20999|20959|21008.1|20968.1|21017.1|20977.1|20998.8|20958.8|0
1657158900000|2022-07-07 01:55:00|21005.1|20965.1|21014.1|20974.1|21017.1|20977.1|20999|20959|0
1657159200000|2022-07-07 02:00:00|21017.1|20977.1|21035.3|20995.3|21047.4|21007.4|21014.2|20974.2|0
1657159500000|2022-07-07 02:05:00|21035.4|20995.4|21029.4|20989.4|21041.5|21001.5|21029.3|20989.3|0
1657159800000|2022-07-07 02:10:00|21029.5|20989.5|21035.5|20995.5|21035.5|20995.5|21017.2|20977.2|0
1657160100000|2022-07-07 02:15:00|21035.6|20995.6|21053.6|21013.6|21059.9|21019.9|21035.6|20995.6|0
1657160400000|2022-07-07 02:20:00|21053.7|21013.7|21053.7|21013.7|21059.8|21019.8|21047.6|21007.6|0
1657160700000|2022-07-07 02:25:00|21053.6|21013.6|21041.5|21001.5|21053.6|21013.6|21041.4|21001.4|0
1657161000000|2022-07-07 02:30:00|21041.4|21001.4|21059.8|21019.8|21062.7|21022.7|21035.5|20995.5|0
1657161300000|2022-07-07 02:35:00|21065.7|21025.7|21065.8|21025.8|21065.9|21025.9|21053.6|21013.6|0
1657161600000|2022-07-07 02:40:00|21062.8|21022.8|21096.1|21056.1|21102.1|21062.1|21059.8|21019.8|0
1657161900000|2022-07-07 02:45:00|21093.1|21053.1|21102.2|21062.2|21108.1|21068.1|21090.1|21050.1|0
1657162200000|2022-07-07 02:50:00|21102.1|21062.1|21096.1|21056.1|21108.2|21068.2|21093|21053|0
1657162500000|2022-07-07 02:55:00|21096|21056|21102.4|21062.4|21108.4|21068.4|21093|21053|0
1657162800000|2022-07-07 03:00:00|21105.3|21065.3|21101.9|21061.9|21108.1|21068.1|21089.9|21049.9|0
1657163100000|2022-07-07 03:05:00|21102|21062|21102|21062|21105|21065|21095.9|21055.9|0
1657163400000|2022-07-07 03:10:00|21101.9|21061.9|21131.9|21091.9|21131.9|21091.9|21098.9|21058.9|0
1657163700000|2022-07-07 03:15:00|21131.8|21091.8|21151|21111|21154|21114|21125.7|21085.7|0
1657164000000|2022-07-07 03:20:00|21151.1|21111.1|21156.9|21116.9|21157|21117|21150.8|21110.8|0
1657164300000|2022-07-07 03:25:00|21156.8|21116.8|21150.7|21110.7|21162.9|21122.9|21150.6|21110.6|0
1657164600000|2022-07-07 03:30:00|21150.8|21110.8|21144.6|21104.6|21156.8|21116.8|21138.4|21098.4|0
1657164900000|2022-07-07 03:35:00|21150.5|21110.5|21156.5|21116.5|21156.6|21116.6|21147.5|21107.5|0
1657165200000|2022-07-07 03:40:00|21156.4|21116.4|21156.5|21116.5|21156.6|21116.6|21150.4|21110.4|0
1657165500000|2022-07-07 03:45:00|21162.4|21122.4|21162.1|21122.1|21180.5|21140.5|21156.1|21116.1|0
1657165800000|2022-07-07 03:50:00|21162|21122|21162.1|21122.1|21168|21128|21161.9|21121.9|0
1657166100000|2022-07-07 03:55:00|21162|21122|21155.9|21115.9|21162.1|21122.1|21150|21110|0
1657166400000|2022-07-07 04:00:00|21156|21116|21168.2|21128.2|21168.3|21128.3|21153.1|21113.1|0
1657166700000|2022-07-07 04:05:00|21168.3|21128.3|21162.1|21122.1|21174.3|21134.3|21156.2|21116.2|0
1657167000000|2022-07-07 04:10:00|21156.2|21116.2|21156.1|21116.1|21168.2|21128.2|21156.1|21116.1|0
1657167300000|2022-07-07 04:15:00|21156.2|21116.2|21156.1|21116.1|21168.3|21128.3|21156|21116|0
1657167600000|2022-07-07 04:20:00|21156|21116|21156.2|21116.2|21156.2|21116.2|21149.9|21109.9|0
1657167900000|2022-07-07 04:25:00|21156.1|21116.1|21156.1|21116.1|21156.2|21116.2|21153.1|21113.1|0
1657168200000|2022-07-07 04:30:00|21156.2|21116.2|21162.4|21122.4|21162.4|21122.4|21156.1|21116.1|0
1657168500000|2022-07-07 04:35:00|21162.5|21122.5|21172.2|21132.2|21172.2|21132.2|21159.5|21119.5|0
1657168800000|2022-07-07 04:40:00|21172.1|21132.1|21172.2|21132.2|21172.2|21132.2|21166.1|21126.1|0
1657169100000|2022-07-07 04:45:00|21172.3|21132.3|21188|21148|21188.1|21148.1|21172.3|21132.3|0
1657169400000|2022-07-07 04:50:00|21188.1|21148.1|21188.1|21148.1|21188.1|21148.1|21182.1|21142.1|0
1657169700000|2022-07-07 04:55:00|21188|21148|21188.2|21148.2|21188.2|21148.2|21182.2|21142.2|0
1657170000000|2022-07-07 05:00:00|21188.1|21148.1|21196.3|21156.3|21208.7|21168.7|21182.2|21142.2|0
1657170300000|2022-07-07 05:05:00|21190.4|21150.4|21222|21182|21222|21182|21190.3|21150.3|0
1657170600000|2022-07-07 05:10:00|21219|21179|21244.7|21204.7|21244.7|21204.7|21215.9|21175.9|0
1657170900000|2022-07-07 05:15:00|21238.8|21198.8|21238.6|21198.6|21250.9|21210.9|21238.6|21198.6|0
1657171200000|2022-07-07 05:20:00|21238.5|21198.5|21223.6|21183.6|21238.7|21198.7|21223.6|21183.6|0
1657171500000|2022-07-07 05:25:00|21226.6|21186.6|21214.5|21174.5|21226.7|21186.7|21214.4|21174.4|0
1657171800000|2022-07-07 05:30:00|21214.6|21174.6|21189|21149|21220.5|21180.5|21183|21143|0
1657172100000|2022-07-07 05:35:00|21188.9|21148.9|21188|21148|21201|21161|21183|21143|0
1657172400000|2022-07-07 05:40:00|21187.9|21147.9|21187.8|21147.8|21188|21148|21181.9|21141.9|0
1657172700000|2022-07-07 05:45:00|21187.9|21147.9|21194.1|21154.1|21200.2|21160.2|21187.9|21147.9|0
1657173000000|2022-07-07 05:50:00|21194.2|21154.2|21199.8|21159.8|21212.1|21172.1|21194.1|21154.1|0
1657173300000|2022-07-07 05:55:00|21199.9|21159.9|21169.1|21129.1|21200|21160|21169|21129|0
1657173600000|2022-07-07 06:00:00|21175|21135|21169.5|21154.5|21199|21174.5|21149.5|21134.5|67
1657173900000|2022-07-07 06:05:00|21167|21152|21192|21177|21192|21177|21152|21137|30
1657174200000|2022-07-07 06:10:00|21194.5|21179.5|21169.5|21154.5|21204.5|21189.5|21149.5|21134.5|65
1657174500000|2022-07-07 06:15:00|21172|21157|21177|21162|21197|21182|21164.5|21149.5|43
1657174800000|2022-07-07 06:20:00|21174.5|21159.5|21174.5|21159.5|21182|21167|21169.5|21154.5|15
1657175100000|2022-07-07 06:25:00|21177|21162|21167|21152|21179.5|21164.5|21164.5|21149.5|20
1657175400000|2022-07-07 06:30:00|21169.5|21154.5|21142|21127|21169.5|21154.5|21134.5|21119.5|20
1657175700000|2022-07-07 06:35:00|21139.5|21124.5|21124.5|21109.5|21139.5|21124.5|21117|21102|21
1657176000000|2022-07-07 06:40:00|21127|21112|21122|21107|21132|21117|21122|21107|9
1657176300000|2022-07-07 06:45:00|21124.5|21109.5|21147|21132|21147|21132|21124.5|21109.5|25
1657176600000|2022-07-07 06:50:00|21139.5|21124.5|21182|21167|21184.5|21169.5|21137|21122|75
1657176900000|2022-07-07 06:55:00|21179.5|21164.5|21184.5|21169.5|21199.5|21184.5|21167|21152|105
1657177200000|2022-07-07 07:00:00|21187|21172|21207|21192|21239.5|21224.5|21162|21147|599
1657177500000|2022-07-07 07:05:00|21212|21197|21242|21227|21252|21237|21202|21187|457
1657177800000|2022-07-07 07:10:00|21239.5|21224.5|21187|21172|21259.5|21244.5|21177|21162|356
1657178100000|2022-07-07 07:15:00|21184.5|21169.5|21169.5|21154.5|21197|21182|21142|21127|225
1657178400000|2022-07-07 07:20:00|21167|21152|21247|21232|21247|21232|21167|21152|154
1657178700000|2022-07-07 07:25:00|21244.5|21229.5|21257|21242|21257|21242|21239.5|21224.5|135
1657179000000|2022-07-07 07:30:00|21262|21247|21352|21337|21352|21337|21262|21247|571
1657179300000|2022-07-07 07:35:00|21359.5|21344.5|21342|21327|21372|21357|21317|21302|388
1657179600000|2022-07-07 07:40:00|21343.4|21328.4|21338.4|21323.4|21353.4|21338.4|21318.4|21303.4|281
1657179900000|2022-07-07 07:45:00|21333.4|21318.4|21343.4|21328.4|21343.4|21328.4|21315.9|21300.9|255
1657180200000|2022-07-07 07:50:00|21345.9|21330.9|21333.4|21318.4|21345.9|21330.9|21315.9|21300.9|183
1657180500000|2022-07-07 07:55:00|21335.9|21320.9|21350.9|21335.9|21358.4|21343.4|21328.4|21313.4|218
1657180800000|2022-07-07 08:00:00|21353.4|21338.4|21370.9|21355.9|21373.4|21358.4|21348.4|21333.4|253
1657181100000|2022-07-07 08:05:00|21373.4|21358.4|21423.4|21408.4|21423.4|21408.4|21368.4|21353.4|230
1657181400000|2022-07-07 08:10:00|21420.9|21405.9|21398.4|21383.4|21435.9|21420.9|21388.4|21373.4|345
1657181700000|2022-07-07 08:15:00|21400.9|21385.9|21403.4|21388.4|21415.9|21400.9|21388.4|21373.4|103
1657182000000|2022-07-07 08:20:00|21405.9|21390.9|21420.9|21405.9|21423.4|21408.4|21400.9|21385.9|87
1657182300000|2022-07-07 08:25:00|21423.4|21408.4|21413.4|21398.4|21423.4|21408.4|21408.4|21393.4|123
1657182600000|2022-07-07 08:30:00|21418.4|21403.4|21425.9|21410.9|21435.9|21420.9|21418.4|21403.4|269
1657182900000|2022-07-07 08:35:00|21428.4|21413.4|21398.4|21383.4|21438.4|21423.4|21380.9|21365.9|155
1657183200000|2022-07-07 08:40:00|21400.9|21385.9|21348.4|21333.4|21413.4|21398.4|21348.4|21333.4|134
1657183500000|2022-07-07 08:45:00|21345.9|21330.9|21323.4|21308.4|21355.9|21340.9|21323.4|21308.4|132
1657183800000|2022-07-07 08:50:00|21320.9|21305.9|21343.4|21328.4|21343.4|21328.4|21315.9|21300.9|156
1657184100000|2022-07-07 08:55:00|21345.9|21330.9|21365.9|21350.9|21398.4|21383.4|21308.4|21293.4|648
1657184400000|2022-07-07 09:00:00|21358.4|21343.4|21358.4|21343.4|21403.4|21388.4|21328.4|21313.4|450
1657184700000|2022-07-07 09:05:00|21360.9|21345.9|21355.9|21340.9|21363.4|21348.4|21328.4|21313.4|290
1657185000000|2022-07-07 09:10:00|21358.4|21343.4|21353.4|21338.4|21383.4|21368.4|21338.4|21323.4|137
1657185300000|2022-07-07 09:15:00|21355.9|21340.9|21383.4|21368.4|21395.9|21380.9|21350.9|21335.9|125
1657185600000|2022-07-07 09:20:00|21385.9|21370.9|21368.4|21353.4|21393.4|21378.4|21360.9|21345.9|217
1657185900000|2022-07-07 09:25:00|21370.9|21355.9|21373.4|21358.4|21383.4|21368.4|21358.4|21343.4|105
1657186200000|2022-07-07 09:30:00|21370.9|21355.9|21350.9|21335.9|21375.9|21360.9|21350.9|21335.9|89
1657186500000|2022-07-07 09:35:00|21353.4|21338.4|21353.4|21338.4|21365.9|21350.9|21338.4|21323.4|70
1657186800000|2022-07-07 09:40:00|21355.9|21340.9|21368.4|21353.4|21373.4|21358.4|21350.9|21335.9|69
1657187100000|2022-07-07 09:45:00|21365.9|21350.9|21370.9|21355.9|21380.9|21365.9|21353.4|21338.4|65
1657187400000|2022-07-07 09:50:00|21373.4|21358.4|21383.4|21368.4|21403.4|21388.4|21363.4|21348.4|141
1657187700000|2022-07-07 09:55:00|21380.9|21365.9|21353.4|21338.4|21388.4|21373.4|21353.4|21338.4|78
1657188000000|2022-07-07 10:00:00|21348.4|21333.4|21348.4|21333.4|21358.4|21343.4|21338.4|21323.4|65
1657188300000|2022-07-07 10:05:00|21345.9|21330.9|21348.4|21333.4|21363.4|21348.4|21333.4|21318.4|132
1657188600000|2022-07-07 10:10:00|21350.9|21335.9|21348.4|21333.4|21358.4|21343.4|21343.4|21328.4|73
1657188900000|2022-07-07 10:15:00|21350.9|21335.9|21318.4|21303.4|21350.9|21335.9|21313.4|21298.4|115
1657189200000|2022-07-07 10:20:00|21313.4|21298.4|21323.4|21308.4|21328.4|21313.4|21298.4|21283.4|124
1657189500000|2022-07-07 10:25:00|21320.9|21305.9|21338.4|21323.4|21343.4|21328.4|21313.4|21298.4|49
1657189800000|2022-07-07 10:30:00|21340.9|21325.9|21373.4|21358.4|21375.9|21360.9|21340.9|21325.9|74
1657190100000|2022-07-07 10:35:00|21375.9|21360.9|21373.4|21358.4|21378.4|21363.4|21358.4|21343.4|100
1657190400000|2022-07-07 10:40:00|21370.9|21355.9|21358.4|21343.4|21373.4|21358.4|21353.4|21338.4|42
1657190700000|2022-07-07 10:45:00|21355.9|21340.9|21365.9|21350.9|21370.9|21355.9|21350.9|21335.9|33
1657191000000|2022-07-07 10:50:00|21368.4|21353.4|21368.4|21353.4|21378.4|21363.4|21363.4|21348.4|51
1657191300000|2022-07-07 10:55:00|21370.9|21355.9|21335.9|21320.9|21373.4|21358.4|21298.4|21283.4|758
1657191600000|2022-07-07 11:00:00|21338.4|21323.4|21298.4|21283.4|21338.4|21323.4|21298.4|21283.4|154
1657191900000|2022-07-07 11:05:00|21295.9|21280.9|21290.9|21275.9|21298.4|21283.4|21280.9|21265.9|104
1657192200000|2022-07-07 11:10:00|21293.4|21278.4|21293.4|21278.4|21303.4|21288.4|21278.4|21263.4|147
1657192500000|2022-07-07 11:15:00|21288.4|21273.4|21285.9|21270.9|21293.4|21278.4|21268.4|21253.4|202
1657192800000|2022-07-07 11:20:00|21283.4|21268.4|21268.4|21253.4|21288.4|21273.4|21268.4|21253.4|79
1657193100000|2022-07-07 11:25:00|21270.9|21255.9|21268.4|21253.4|21283.4|21268.4|21263.4|21248.4|57
1657193400000|2022-07-07 11:30:00|21265.9|21250.9|21288.4|21273.4|21293.4|21278.4|21263.4|21248.4|62
1657193700000|2022-07-07 11:35:00|21283.4|21268.4|21318.4|21303.4|21323.4|21308.4|21283.4|21268.4|92
1657194000000|2022-07-07 11:40:00|21320.7|21305.7|21355.7|21340.7|21355.7|21340.7|21320.7|21305.7|74
1657194300000|2022-07-07 11:45:00|21358.2|21343.2|21355.7|21340.7|21360.7|21345.7|21335.7|21320.7|52
1657194600000|2022-07-07 11:50:00|21353.2|21338.2|21355.7|21340.7|21363.2|21348.2|21343.2|21328.2|81
1657194900000|2022-07-07 11:55:00|21358.2|21343.2|21375.7|21360.7|21383.2|21368.2|21355.7|21340.7|66
1657195200000|2022-07-07 12:00:00|21373.2|21358.2|21360.7|21345.7|21380.7|21365.7|21360.7|21345.7|76
1657195500000|2022-07-07 12:05:00|21363.2|21348.2|21358.2|21343.2|21365.7|21350.7|21350.7|21335.7|59
1657195800000|2022-07-07 12:10:00|21360.7|21345.7|21370.7|21355.7|21375.7|21360.7|21358.2|21343.2|99
1657196100000|2022-07-07 12:15:00|21373.2|21358.2|21365.7|21350.7|21410.7|21395.7|21365.7|21350.7|513
1657196400000|2022-07-07 12:20:00|21370.7|21355.7|21395.7|21380.7|21398.2|21383.2|21370.7|21355.7|99
1657196700000|2022-07-07 12:25:00|21390.7|21375.7|21380.7|21365.7|21390.7|21375.7|21375.7|21360.7|57
1657197000000|2022-07-07 12:30:00|21373.2|21358.2|21385.7|21370.7|21395.7|21380.7|21373.2|21358.2|106
1657197300000|2022-07-07 12:35:00|21383.2|21368.2|21405.7|21390.7|21410.7|21395.7|21383.2|21368.2|62
1657197600000|2022-07-07 12:40:00|21403.2|21388.2|21395.7|21380.7|21405.7|21390.7|21395.7|21380.7|68
1657197900000|2022-07-07 12:45:00|21400.7|21385.7|21400.7|21385.7|21410.7|21395.7|21390.7|21375.7|95
1657198200000|2022-07-07 12:50:00|21405.7|21390.7|21420.7|21405.7|21420.7|21405.7|21403.2|21388.2|76
1657198500000|2022-07-07 12:55:00|21418.2|21403.2|21410.7|21395.7|21425.7|21410.7|21405.7|21390.7|175
1657198800000|2022-07-07 13:00:00|21408.2|21393.2|21420.7|21405.7|21430.7|21415.7|21405.7|21390.7|136
1657199100000|2022-07-07 13:05:00|21418.2|21403.2|21425.7|21410.7|21425.7|21410.7|21413.2|21398.2|92
1657199400000|2022-07-07 13:10:00|21430.7|21415.7|21438.2|21423.2|21438.2|21423.2|21420.7|21405.7|88
1657199700000|2022-07-07 13:15:00|21435.7|21420.7|21410.7|21395.7|21440.7|21425.7|21405.7|21390.7|156
1657200000000|2022-07-07 13:20:00|21405.7|21390.7|21415.7|21400.7|21415.7|21400.7|21400.7|21385.7|291
1657200300000|2022-07-07 13:25:00|21418.2|21403.2|21425.7|21410.7|21430.7|21415.7|21415.7|21400.7|101
1657200600000|2022-07-07 13:30:00|21430.7|21415.7|21475.7|21460.7|21478.2|21463.2|21430.7|21415.7|380
1657200900000|2022-07-07 13:35:00|21478.2|21463.2|21520.7|21505.7|21540.7|21525.7|21478.2|21463.2|458
1657201200000|2022-07-07 13:40:00|21525.7|21510.7|21525.7|21510.7|21535.7|21520.7|21510.7|21495.7|309
1657201500000|2022-07-07 13:45:00|21528.2|21513.2|21540.7|21525.7|21548.2|21533.2|21515.7|21500.7|237
1657201800000|2022-07-07 13:50:00|21543.2|21528.2|21525.7|21510.7|21545.7|21530.7|21510.7|21495.7|221
1657202100000|2022-07-07 13:55:00|21528.2|21513.2|21530.7|21515.7|21535.7|21520.7|21510.7|21495.7|150
1657202400000|2022-07-07 14:00:00|21525.7|21510.7|21480.7|21465.7|21525.7|21510.7|21478.2|21463.2|319
1657202700000|2022-07-07 14:05:00|21475.7|21460.7|21495.7|21480.7|21500.7|21485.7|21470.7|21455.7|262
1657203000000|2022-07-07 14:10:00|21493.3|21478.3|21503.3|21488.3|21518.3|21503.3|21493.3|21478.3|167
1657203300000|2022-07-07 14:15:00|21508.3|21493.3|21498.3|21483.3|21513.3|21498.3|21493.3|21478.3|145
1657203600000|2022-07-07 14:20:00|21495.8|21480.8|21498.3|21483.3|21505.8|21490.8|21478.3|21463.3|212
1657203900000|2022-07-07 14:25:00|21503.3|21488.3|21503.3|21488.3|21508.3|21493.3|21498.3|21483.3|149
1657204200000|2022-07-07 14:30:00|21505.8|21490.8|21528.3|21513.3|21530.8|21515.8|21505.8|21490.8|205
1657204500000|2022-07-07 14:35:00|21523.3|21508.3|21520.8|21505.8|21533.3|21518.3|21508.3|21493.3|195
1657204800000|2022-07-07 14:40:00|21523.3|21508.3|21533.3|21518.3|21533.3|21518.3|21518.3|21503.3|178
1657205100000|2022-07-07 14:45:00|21528.3|21513.3|21550.8|21535.8|21553.3|21538.3|21525.8|21510.8|138
1657205400000|2022-07-07 14:50:00|21548.3|21533.3|21568.3|21553.3|21573.3|21558.3|21548.3|21533.3|182
1657205700000|2022-07-07 14:55:00|21563.3|21548.3|21553.3|21538.3|21563.3|21548.3|21548.3|21533.3|181
1657206000000|2022-07-07 15:00:00|21555.8|21540.8|21568.3|21553.3|21573.3|21558.3|21548.3|21533.3|199
1657206300000|2022-07-07 15:05:00|21573.3|21558.3|21573.3|21558.3|21588.3|21573.3|21570.8|21555.8|227
1657206600000|2022-07-07 15:10:00|21568.3|21553.3|21563.3|21548.3|21578.3|21563.3|21558.3|21543.3|188
1657206900000|2022-07-07 15:15:00|21565.8|21550.8|21558.3|21543.3|21573.3|21558.3|21558.3|21543.3|212
1657207200000|2022-07-07 15:20:00|21560.8|21545.8|21558.3|21543.3|21573.3|21558.3|21543.3|21528.3|293
1657207500000|2022-07-07 15:25:00|21563.3|21548.3|21558.3|21543.3|21568.3|21553.3|21543.3|21528.3|381
1657207800000|2022-07-07 15:30:00|21555.8|21540.8|21553.3|21538.3|21563.3|21548.3|21525.8|21510.8|779
1657208100000|2022-07-07 15:35:00|21550.8|21535.8|21555.8|21540.8|21565.8|21550.8|21543.3|21528.3|224
1657208400000|2022-07-07 15:40:00|21553.3|21538.3|21563.3|21548.3|21568.3|21553.3|21553.3|21538.3|44
1657208700000|2022-07-07 15:45:00|21560.8|21545.8|21568.3|21553.3|21580.8|21565.8|21558.3|21543.3|52
1657209000000|2022-07-07 15:50:00|21570.8|21550.8|21570.8|21545.8|21570.8|21550.8|21555.8|21535.8|52
1657209300000|2022-07-07 15:55:00|21575.8|21550.8|21570.8|21550.8|21575.8|21555.8|21565.8|21540.8|35
1657209600000|2022-07-07 16:00:00|21565.8|21545.8|21580.8|21560.8|21580.8|21560.8|21565.8|21545.8|16
1657209900000|2022-07-07 16:05:00|21575.8|21555.8|21575.8|21555.8|21585.8|21565.8|21575.8|21555.8|11
1657210200000|2022-07-07 16:10:00|21580.8|21560.8|21580.8|21560.8|21585.8|21560.8|21575.8|21550.8|17
1657210500000|2022-07-07 16:15:00|21585.8|21555.8|21585.8|21565.8|21590.8|21565.8|21580.8|21555.8|10
1657210800000|2022-07-07 16:20:00|21590.8|21560.8|21565.8|21545.8|21590.8|21560.8|21565.8|21545.8|43
1657211100000|2022-07-07 16:25:00|21570.8|21550.8|21570.8|21545.8|21570.8|21550.8|21565.8|21545.8|28
1657211400000|2022-07-07 16:30:00|21565.8|21550.8|21575.8|21555.8|21580.8|21560.8|21565.8|21545.8|31
1657211700000|2022-07-07 16:35:00|21580.8|21560.8|21585.8|21560.8|21585.8|21565.8|21575.8|21555.8|8
1657212000000|2022-07-07 16:40:00|21580.8|21565.8|21580.8|21560.8|21590.8|21570.8|21580.8|21560.8|21
1657212300000|2022-07-07 16:45:00|21585.8|21565.8|21575.8|21550.8|21585.8|21565.8|21575.8|21550.8|19
1657212600000|2022-07-07 16:50:00|21570.8|21555.8|21580.8|21560.8|21585.8|21565.8|21570.8|21550.8|31
1657212900000|2022-07-07 16:55:00|21575.8|21555.8|21585.8|21565.8|21585.8|21565.8|21575.8|21555.8|18
1657213200000|2022-07-07 17:00:00|21580.8|21560.8|21570.8|21550.8|21585.8|21565.8|21570.8|21550.8|13
1657213500000|2022-07-07 17:05:00|21575.8|21555.8|21580.8|21555.8|21580.8|21555.8|21565.8|21540.8|11
1657213800000|2022-07-07 17:10:00|21575.8|21550.8|21555.8|21535.8|21580.8|21555.8|21550.8|21530.8|58
1657214100000|2022-07-07 17:15:00|21560.8|21530.8|21570.8|21550.8|21570.8|21550.8|21555.8|21530.8|37
1657214400000|2022-07-07 17:20:00|21575.8|21555.8|21565.8|21545.8|21575.8|21555.8|21565.8|21540.8|13
1657214700000|2022-07-07 17:25:00|21570.8|21540.8|21570.8|21545.8|21570.8|21550.8|21560.8|21540.8|24
1657215000000|2022-07-07 17:30:00|21565.8|21550.8|21575.8|21550.8|21575.8|21555.8|21565.8|21540.8|13
1657215300000|2022-07-07 17:35:00|21570.8|21555.8|21580.8|21560.8|21580.8|21560.8|21570.8|21550.8|7
1657215600000|2022-07-07 17:40:00|21585.8|21555.8|21590.8|21570.8|21590.8|21570.8|21585.8|21555.8|6
1657215900000|2022-07-07 17:45:00|21585.8|21565.8|21585.8|21565.8|21590.8|21570.8|21585.8|21565.8|6
1657216200000|2022-07-07 17:50:00|21590.8|21560.8|21595.8|21570.8|21595.8|21570.8|21590.8|21560.8|2
1657216500000|2022-07-07 17:55:00|21590.8|21575.8|21595.8|21575.8|21600.8|21580.8|21590.8|21570.8|12
1657216800000|2022-07-07 18:00:00|21600.8|21580.8|21600.8|21580.8|21605.8|21585.8|21595.8|21575.8|14
1657217100000|2022-07-07 18:05:00|21605.8|21585.8|21605.8|21585.8|21605.8|21585.8|21600.8|21580.8|4
1657217400000|2022-07-07 18:10:00|21600.8|21580.8|21600.8|21580.8|21605.8|21585.8|21595.8|21575.8|31
1657217700000|2022-07-07 18:15:00|21595.8|21575.8|21595.8|21575.8|21600.8|21580.8|21595.8|21575.8|9
1657218000000|2022-07-07 18:20:00|21590.8|21570.8|21595.8|21575.8|21595.8|21575.8|21590.8|21570.8|20
1657218300000|2022-07-07 18:25:00|21600.8|21570.8|21598.3|21583.3|21600.8|21583.3|21598.3|21570.8|11
1657218600000|2022-07-07 18:30:00|21595.8|21580.8|21583.3|21568.3|21595.8|21580.8|21583.3|21568.3|20
1657218900000|2022-07-07 18:35:00|21578.3|21563.3|21590.8|21575.8|21593.3|21578.3|21578.3|21563.3|20
1657219200000|2022-07-07 18:40:00|21588.3|21573.3|21578.3|21563.3|21590.8|21575.8|21575.8|21560.8|6
1657219500000|2022-07-07 18:45:00|21575.8|21560.8|21585.8|21570.8|21588.3|21573.3|21575.8|21560.8|3
1657219800000|2022-07-07 18:50:00|21583.3|21568.3|21580.8|21565.8|21585.8|21570.8|21578.3|21563.3|2
1657220100000|2022-07-07 18:55:00|21583.3|21568.3|21595.8|21580.8|21598.3|21583.3|21580.8|21565.8|6
1657220400000|2022-07-07 19:00:00|21598.3|21583.3|21618.3|21603.3|21618.3|21603.3|21593.3|21578.3|83
1657220700000|2022-07-07 19:05:00|21623.3|21608.3|21623.3|21608.3|21633.3|21618.3|21620.8|21605.8|56
1657221000000|2022-07-07 19:10:00|21625.8|21610.8|21633.3|21618.3|21633.3|21618.3|21623.3|21608.3|8
1657221300000|2022-07-07 19:15:00|21628.3|21613.3|21633.3|21618.3|21635.8|21620.8|21623.3|21608.3|25
1657221600000|2022-07-07 19:20:00|21635.8|21620.8|21628.3|21613.3|21638.3|21623.3|21628.3|21613.3|30
1657221900000|2022-07-07 19:25:00|21625.8|21610.8|21603.3|21588.3|21630.8|21615.8|21600.8|21585.8|27
1657222200000|2022-07-07 19:30:00|21600.8|21585.8|21620.8|21605.8|21625.8|21610.8|21600.8|21585.8|17
1657222500000|2022-07-07 19:35:00|21623.3|21608.3|21610.8|21595.8|21630.8|21615.8|21608.3|21593.3|14
1657222800000|2022-07-07 19:40:00|21613.3|21598.3|21613.3|21598.3|21618.3|21603.3|21613.3|21598.3|8
1657223100000|2022-07-07 19:45:00|21608.3|21593.3|21600.8|21585.8|21615.8|21600.8|21598.3|21583.3|43
1657223400000|2022-07-07 19:50:00|21603.3|21588.3|21598.3|21583.3|21613.3|21598.3|21588.3|21573.3|26
1657223700000|2022-07-07 19:55:00|21595.8|21580.8|21623.3|21608.3|21623.3|21608.3|21588.3|21573.3|63
1657224000000|2022-07-07 20:00:00|21594.5|21554.5|21570.6|21530.6|21594.5|21554.5|21568.2|21528.2|0
1657224300000|2022-07-07 20:05:00|21569.4|21529.4|21570.6|21530.6|21578|21538|21568.8|21528.8|0
1657224600000|2022-07-07 20:10:00|21569.4|21529.4|21565.3|21525.3|21576.4|21536.4|21564.1|21524.1|0
1657224900000|2022-07-07 20:15:00|21566.5|21526.5|21557.2|21517.2|21566.5|21526.5|21553.5|21513.5|0
1657225200000|2022-07-07 20:20:00|21558.4|21518.4|21557.2|21517.2|21559.6|21519.6|21555.3|21515.3|0
1657225500000|2022-07-07 20:25:00|21558.4|21518.4|21560.9|21520.9|21563.4|21523.4|21558.4|21518.4|0
1657225800000|2022-07-07 20:30:00|21560.3|21520.3|21559.6|21519.6|21564.6|21524.6|21557.2|21517.2|0
1657226100000|2022-07-07 20:35:00|21558.4|21518.4|21559.6|21519.6|21563.4|21523.4|21557.8|21517.8|0
1657226400000|2022-07-07 20:40:00|21559.7|21519.7|21559.6|21519.6|21562.1|21522.1|21557.2|21517.2|0
1657226700000|2022-07-07 20:45:00|21558.4|21518.4|21552.2|21512.2|21563.4|21523.4|21552.2|21512.2|0
1657227000000|2022-07-07 20:50:00|21552.3|21512.3|21558.4|21518.4|21559.6|21519.6|21552.3|21512.3|0
1657227300000|2022-07-07 20:55:00|21559|21519|21557.6|21517.6|21562.1|21522.1|21557|21517|0
1657227600000|2022-07-07 21:00:00|21558.2|21518.2|21550.8|21510.8|21558.2|21518.2|21546.5|21506.5|0
1657227900000|2022-07-07 21:05:00|21550.7|21510.7|21549.5|21509.5|21550.8|21510.8|21548.9|21508.9|0
1657228200000|2022-07-07 21:10:00|21548.3|21508.3|21550.1|21510.1|21550.7|21510.7|21548.3|21508.3|0
1657228500000|2022-07-07 21:15:00|21550.7|21510.7|21551.4|21511.4|21551.4|21511.4|21549.5|21509.5|0
1657228800000|2022-07-07 21:20:00|21552.6|21512.6|21555.7|21515.7|21560|21520|21552.6|21512.6|0
1657229100000|2022-07-07 21:25:00|21555.1|21515.1|21556.9|21516.9|21560.6|21520.6|21555.1|21515.1|0
1657229400000|2022-07-07 21:30:00|21556.3|21516.3|21560.6|21520.6|21562.5|21522.5|21556.3|21516.3|0
1657229700000|2022-07-07 21:35:00|21560.7|21520.7|21561.2|21521.2|21562.5|21522.5|21560.6|21520.6|0
1657230000000|2022-07-07 21:40:00|21561.3|21521.3|21558.8|21518.8|21561.3|21521.3|21558.2|21518.2|0
1657230300000|2022-07-07 21:45:00|21560|21520|21559.4|21519.4|21561.9|21521.9|21559.4|21519.4|0
1657230600000|2022-07-07 21:50:00|21558.2|21518.2|21554.4|21514.4|21559.4|21519.4|21553.2|21513.2|0
1657230900000|2022-07-07 21:55:00|21554.5|21514.5|21549|21509|21557.1|21517.1|21549|21509|0
1657231200000|2022-07-07 22:00:00|21549.1|21509.1|21560.4|21520.4|21561.6|21521.6|21543.5|21503.5|0
1657231500000|2022-07-07 22:05:00|21559.8|21519.8|21563.1|21523.1|21566.8|21526.8|21558.6|21518.6|0
1657231800000|2022-07-07 22:10:00|21563.7|21523.7|21564.3|21524.3|21565.6|21525.6|21559.4|21519.4|0
1657232100000|2022-07-07 22:15:00|21563.1|21523.1|21560.6|21520.6|21565.6|21525.6|21559.4|21519.4|0
1657232400000|2022-07-07 22:20:00|21561.2|21521.2|21565.6|21525.6|21565.6|21525.6|21557.5|21517.5|0
1657232700000|2022-07-07 22:25:00|21565.5|21525.5|21561.9|21521.9|21565.5|21525.5|21561.9|21521.9|0
1657233000000|2022-07-07 22:30:00|21564.3|21524.3|21555.7|21515.7|21564.3|21524.3|21554.4|21514.4|0
1657233300000|2022-07-07 22:35:00|21555.6|21515.6|21548.3|21508.3|21556.9|21516.9|21548.3|21508.3|0
1657233600000|2022-07-07 22:40:00|21549.5|21509.5|21550.7|21510.7|21552|21512|21547|21507|0
1657233900000|2022-07-07 22:45:00|21550.1|21510.1|21552|21512|21556.9|21516.9|21547|21507|0
1657234200000|2022-07-07 22:50:00|21552.6|21512.6|21556.9|21516.9|21557.5|21517.5|21552|21512|0
1657234500000|2022-07-07 22:55:00|21555.7|21515.7|21561.9|21521.9|21564.3|21524.3|21554.4|21514.4|0
1657234800000|2022-07-07 23:00:00|21563.1|21523.1|21556.9|21516.9|21565.6|21525.6|21552|21512|0
1657235100000|2022-07-07 23:05:00|21556.3|21516.3|21541.4|21501.4|21556.3|21516.3|21537.7|21497.7|0
1657235400000|2022-07-07 23:10:00|21542|21502|21545.1|21505.1|21547.6|21507.6|21538.9|21498.9|0
1657235700000|2022-07-07 23:15:00|21546.3|21506.3|21543.7|21503.7|21552.5|21512.5|21543.7|21503.7|0
1657236000000|2022-07-07 23:20:00|21543.1|21503.1|21547.5|21507.5|21547.5|21507.5|21541.3|21501.3|0
1657236300000|2022-07-07 23:25:00|21548.7|21508.7|21549.3|21509.3|21550.5|21510.5|21546.2|21506.2|0
1657236600000|2022-07-07 23:30:00|21549.9|21509.9|21548.9|21508.9|21549.9|21509.9|21544|21504|0
1657236900000|2022-07-07 23:35:00|21550.1|21510.1|21553.3|21513.3|21557|21517|21550.1|21510.1|0
1657237200000|2022-07-07 23:40:00|21553.2|21513.2|21555.8|21515.8|21560.2|21520.2|21544.7|21504.7|0
1657237500000|2022-07-07 23:45:00|21554.6|21514.6|21554.6|21514.6|21556.4|21516.4|21545.9|21505.9|0
1657237800000|2022-07-07 23:50:00|21554|21514|21553.4|21513.4|21555.8|21515.8|21548.4|21508.4|0
1657238100000|2022-07-07 23:55:00|21554.6|21514.6|21547.2|21507.2|21554.6|21514.6|21547.2|21507.2|0
1657238400000|2022-07-08 00:00:00|21548.4|21508.4|21556.5|21516.5|21575.1|21535.1|21548.4|21508.4|0
1657238700000|2022-07-08 00:05:00|21555.3|21515.3|21538.6|21498.6|21555.3|21515.3|21534.3|21494.3|0
1657239000000|2022-07-08 00:10:00|21538|21498|21556.5|21516.5|21557.1|21517.1|21538|21498|0
1657239300000|2022-07-08 00:15:00|21555.9|21515.9|21564.7|21524.7|21564.7|21524.7|21526.4|21486.4|0
1657239600000|2022-07-08 00:20:00|21570.6|21530.6|21558.5|21518.5|21570.7|21530.7|21549.3|21509.3|0
1657239900000|2022-07-08 00:25:00|21555.5|21515.5|21558.6|21518.6|21564.6|21524.6|21546.5|21506.5|0
1657240200000|2022-07-08 00:30:00|21564.6|21524.6|21552.5|21512.5|21564.6|21524.6|21552.4|21512.4|0
1657240500000|2022-07-08 00:35:00|21558.5|21518.5|21570.8|21530.8|21576.8|21536.8|21558.5|21518.5|0
1657240800000|2022-07-08 00:40:00|21570.9|21530.9|21589|21549|21595.3|21555.3|21570.9|21530.9|0
1657241100000|2022-07-08 00:45:00|21588.9|21548.9|21589|21549|21595|21555|21582.9|21542.9|0
1657241400000|2022-07-08 00:50:00|21588.9|21548.9|21601.1|21561.1|21607.3|21567.3|21588.9|21548.9|0
1657241700000|2022-07-08 00:55:00|21601.2|21561.2|21607.2|21567.2|21613.4|21573.4|21601|21561|0
1657242000000|2022-07-08 01:00:00|21607.3|21567.3|21600.9|21560.9|21613.3|21573.3|21600.9|21560.9|0
1657242300000|2022-07-08 01:05:00|21598|21558|21600.9|21560.9|21607|21567|21594.9|21554.9|0
1657242600000|2022-07-08 01:10:00|21601|21561|21607.2|21567.2|21613.2|21573.2|21600.9|21560.9|0
1657242900000|2022-07-08 01:15:00|21607.3|21567.3|21616.2|21576.2|21631.6|21591.6|21607.1|21567.1|0
1657243200000|2022-07-08 01:20:00|21613.2|21573.2|21616.2|21576.2|21619.2|21579.2|21613|21573|0
1657243500000|2022-07-08 01:25:00|21613.2|21573.2|21619.4|21579.4|21631.4|21591.4|21613.1|21573.1|0
1657243800000|2022-07-08 01:30:00|21622.4|21582.4|21607|21567|21631.4|21591.4|21601|21561|0
1657244100000|2022-07-08 01:35:00|21607.1|21567.1|21606.9|21566.9|21607.1|21567.1|21600.8|21560.8|0
1657244400000|2022-07-08 01:40:00|21607|21567|21619.2|21579.2|21619.3|21579.3|21606.9|21566.9|0
1657244700000|2022-07-08 01:45:00|21619.3|21579.3|21595|21555|21619.3|21579.3|21594.8|21554.8|0
1657245000000|2022-07-08 01:50:00|21594.9|21554.9|21582.7|21542.7|21601|21561|21582.6|21542.6|0
1657245300000|2022-07-08 01:55:00|21582.6|21542.6|21588.8|21548.8|21588.8|21548.8|21576.6|21536.6|0
1657245600000|2022-07-08 02:00:00|21588.9|21548.9|21594.8|21554.8|21601|21561|21588.8|21548.8|0
1657245900000|2022-07-08 02:05:00|21588.8|21548.8|21588.6|21548.6|21594.8|21554.8|21582.6|21542.6|0
1657246200000|2022-07-08 02:10:00|21588.5|21548.5|21600.7|21560.7|21600.9|21560.9|21588.5|21548.5|0
1657246500000|2022-07-08 02:15:00|21600.8|21560.8|21600.8|21560.8|21606.8|21566.8|21594.7|21554.7|0
1657246800000|2022-07-08 02:20:00|21600.9|21560.9|21606.9|21566.9|21612.9|21572.9|21600.8|21560.8|0
1657247100000|2022-07-08 02:25:00|21606.8|21566.8|21613|21573|21619|21579|21600.7|21560.7|0
1657247400000|2022-07-08 02:30:00|21613.1|21573.1|21582.7|21542.7|21625.3|21585.3|21582.6|21542.6|0
1657247700000|2022-07-08 02:35:00|21582.6|21542.6|21594.9|21554.9|21595|21555|21576.6|21536.6|0
1657248000000|2022-07-08 02:40:00|21588.9|21548.9|21576.7|21536.7|21595|21555|21576.7|21536.7|0
1657248300000|2022-07-08 02:45:00|21576.6|21536.6|21552.2|21512.2|21576.7|21536.7|21540.1|21500.1|0
1657248600000|2022-07-08 02:50:00|21552.1|21512.1|21564.3|21524.3|21570.4|21530.4|21552.1|21512.1|0
1657248900000|2022-07-08 02:55:00|21564.4|21524.4|21513.7|21473.7|21564.4|21524.4|21507.5|21467.5|0
1657249200000|2022-07-08 03:00:00|21513.8|21473.8|21502|21462|21519.9|21479.9|21489.6|21449.6|0
1657249500000|2022-07-08 03:05:00|21502.1|21462.1|21568|21528|21568.1|21528.1|21495.8|21455.8|0
1657249800000|2022-07-08 03:10:00|21568.1|21528.1|21580.1|21540.1|21592.2|21552.2|21562|21522|0
1657250100000|2022-07-08 03:15:00|21586|21546|21580|21540|21592.2|21552.2|21573.9|21533.9|0
1657250400000|2022-07-08 03:20:00|21579.9|21539.9|21592.2|21552.2|21592.2|21552.2|21579.8|21539.8|0
1657250700000|2022-07-08 03:25:00|21595.2|21555.2|21585.9|21545.9|21598.3|21558.3|21579.8|21539.8|0
1657251000000|2022-07-08 03:30:00|21586|21546|21598|21558|21610.5|21570.5|21586|21546|0
1657251300000|2022-07-08 03:35:00|21598.1|21558.1|21603.9|21563.9|21610|21570|21595|21555|0
1657251600000|2022-07-08 03:40:00|21604|21564|21586.5|21546.5|21604.8|21564.8|21580.4|21540.4|0
1657251900000|2022-07-08 03:45:00|21580.5|21540.5|21592.6|21552.6|21598.7|21558.7|21568.2|21528.2|0
1657252200000|2022-07-08 03:50:00|21592.5|21552.5|21586.5|21546.5|21592.6|21552.6|21580.3|21540.3|0
1657252500000|2022-07-08 03:55:00|21586.4|21546.4|21580.2|21540.2|21586.4|21546.4|21571.1|21531.1|0
1657252800000|2022-07-08 04:00:00|21574.2|21534.2|21592.6|21552.6|21592.6|21552.6|21574.2|21534.2|0
1657253100000|2022-07-08 04:05:00|21592.7|21552.7|21592.6|21552.6|21598.7|21558.7|21580.2|21540.2|0
1657253400000|2022-07-08 04:10:00|21592.5|21552.5|21586.3|21546.3|21598.6|21558.6|21580.2|21540.2|0
1657253700000|2022-07-08 04:15:00|21592.3|21552.3|21580.3|21540.3|21592.5|21552.5|21580.3|21540.3|0
1657254000000|2022-07-08 04:20:00|21580.4|21540.4|21586.4|21546.4|21586.4|21546.4|21580.3|21540.3|0
1657254300000|2022-07-08 04:25:00|21586.3|21546.3|21586.4|21546.4|21586.5|21546.5|21580.3|21540.3|0
1657254600000|2022-07-08 04:30:00|21592.4|21552.4|21592.5|21552.5|21604.7|21564.7|21586.5|21546.5|0
1657254900000|2022-07-08 04:35:00|21595.5|21555.5|21592.5|21552.5|21598.6|21558.6|21586.3|21546.3|0
1657255200000|2022-07-08 04:40:00|21592.4|21552.4|21598.4|21558.4|21598.5|21558.5|21592.3|21552.3|0
1657255500000|2022-07-08 04:45:00|21598.3|21558.3|21604.3|21564.3|21604.3|21564.3|21592.2|21552.2|0
1657255800000|2022-07-08 04:50:00|21601.3|21561.3|21604.4|21564.4|21604.4|21564.4|21598.3|21558.3|0
1657256100000|2022-07-08 04:55:00|21604.5|21564.5|21616.7|21576.7|21622.8|21582.8|21604.5|21564.5|0
1657256400000|2022-07-08 05:00:00|21616.8|21576.8|21594.5|21554.5|21622.8|21582.8|21594.5|21554.5|0
1657256700000|2022-07-08 05:05:00|21594.4|21554.4|21600.5|21560.5|21600.7|21560.7|21591.4|21551.4|0
1657257000000|2022-07-08 05:10:00|21597.6|21557.6|21582.5|21542.5|21606.7|21566.7|21582.4|21542.4|0
1657257300000|2022-07-08 05:15:00|21585.5|21545.5|21576.3|21536.3|21600.7|21560.7|21570.2|21530.2|0
1657257600000|2022-07-08 05:20:00|21576.2|21536.2|21534|21494|21576.3|21536.3|21534|21494|0
1657257900000|2022-07-08 05:25:00|21534.1|21494.1|21540.1|21500.1|21546.3|21506.3|21534.1|21494.1|0
1657258200000|2022-07-08 05:30:00|21534.1|21494.1|21541.1|21501.1|21541.2|21501.2|21528|21488|0
1657258500000|2022-07-08 05:35:00|21541.2|21501.2|21529|21489|21541.3|21501.3|21529|21489|0
1657258800000|2022-07-08 05:40:00|21528.9|21488.9|21510.9|21470.9|21529.1|21489.1|21510.8|21470.8|0
1657259100000|2022-07-08 05:45:00|21510.8|21470.8|21537.6|21497.6|21537.6|21497.6|21504.8|21464.8|0
1657259400000|2022-07-08 05:50:00|21537.5|21497.5|21519.1|21479.1|21537.6|21497.6|21513.1|21473.1|0
1657259700000|2022-07-08 05:55:00|21513.2|21473.2|21549.1|21509.1|21555.2|21515.2|21506.9|21466.9|0
1657260000000|2022-07-08 06:00:00|21543.1|21503.1|21535.8|21520.8|21561.4|21530.8|21528.3|21503.1|49
1657260300000|2022-07-08 06:05:00|21533.3|21518.3|21548.3|21533.3|21553.3|21538.3|21523.3|21508.3|35
1657260600000|2022-07-08 06:10:00|21545.8|21530.8|21563.3|21548.3|21570.8|21555.8|21545.8|21530.8|40
1657260900000|2022-07-08 06:15:00|21568.3|21553.3|21553.3|21538.3|21568.3|21553.3|21540.8|21525.8|55
1657261200000|2022-07-08 06:20:00|21550.8|21535.8|21525.8|21510.8|21555.8|21540.8|21523.3|21508.3|27
1657261500000|2022-07-08 06:25:00|21523.3|21508.3|21515.8|21500.8|21525.8|21510.8|21513.3|21498.3|19
1657261800000|2022-07-08 06:30:00|21513.3|21498.3|21503.3|21488.3|21515.8|21500.8|21495.8|21480.8|52
1657262100000|2022-07-08 06:35:00|21500.8|21485.8|21503.3|21488.3|21505.8|21490.8|21490.8|21475.8|32
1657262400000|2022-07-08 06:40:00|21500.8|21485.8|21510.8|21495.8|21518.3|21503.3|21498.3|21483.3|24
1657262700000|2022-07-08 06:45:00|21513.3|21498.3|21523.3|21508.3|21533.3|21518.3|21508.3|21493.3|10
1657263000000|2022-07-08 06:50:00|21525.8|21510.8|21530.8|21515.8|21533.3|21518.3|21520.8|21505.8|15
1657263300000|2022-07-08 06:55:00|21533.3|21518.3|21588.3|21573.3|21588.3|21573.3|21530.8|21515.8|128
1657263600000|2022-07-08 07:00:00|21585.8|21570.8|21508.3|21493.3|21585.8|21570.8|21500.8|21485.8|660
1657263900000|2022-07-08 07:05:00|21510.8|21495.8|21523.3|21508.3|21523.3|21508.3|21475.8|21460.8|424
1657264200000|2022-07-08 07:10:00|21520.8|21505.8|21503.3|21488.3|21548.3|21533.3|21483.3|21468.3|325
1657264500000|2022-07-08 07:15:00|21500.8|21485.8|21558.3|21543.3|21558.3|21543.3|21488.3|21473.3|299
1657264800000|2022-07-08 07:20:00|21555.8|21540.8|21598.3|21583.3|21608.3|21593.3|21553.3|21538.3|309
1657265100000|2022-07-08 07:25:00|21595.8|21580.8|21553.3|21538.3|21600.8|21585.8|21553.3|21538.3|163
1657265400000|2022-07-08 07:30:00|21550.8|21535.8|21573.3|21558.3|21575.8|21560.8|21540.8|21525.8|200
1657265700000|2022-07-08 07:35:00|21575.8|21560.8|21608.3|21593.3|21618.3|21603.3|21575.8|21560.8|162
1657266000000|2022-07-08 07:40:00|21612.5|21597.5|21592.5|21577.5|21627.5|21612.5|21592.5|21577.5|223
1657266300000|2022-07-08 07:45:00|21590|21575|21595|21580|21605|21590|21572.5|21557.5|141
1657266600000|2022-07-08 07:50:00|21592.5|21577.5|21587.5|21572.5|21595|21580|21570|21555|181
1657266900000|2022-07-08 07:55:00|21585|21570|21612.5|21597.5|21612.5|21597.5|21582.5|21567.5|87
1657267200000|2022-07-08 08:00:00|21607.5|21592.5|21617.5|21602.5|21617.5|21602.5|21605|21590|146
1657267500000|2022-07-08 08:05:00|21620|21605|21652.5|21637.5|21652.5|21637.5|21612.5|21597.5|123
1657267800000|2022-07-08 08:10:00|21655|21640|21632.5|21617.5|21662.5|21647.5|21627.5|21612.5|167
1657268100000|2022-07-08 08:15:00|21637.5|21622.5|21617.5|21602.5|21642.5|21627.5|21612.5|21597.5|146
1657268400000|2022-07-08 08:20:00|21615|21600|21605|21590|21627.5|21612.5|21587.5|21572.5|128
1657268700000|2022-07-08 08:25:00|21602.5|21587.5|21592.5|21577.5|21617.5|21602.5|21592.5|21577.5|192
1657269000000|2022-07-08 08:30:00|21587.5|21572.5|21542.5|21527.5|21597.5|21582.5|21542.5|21527.5|242
1657269300000|2022-07-08 08:35:00|21545|21530|21497.5|21482.5|21552.5|21537.5|21492.5|21477.5|385
1657269600000|2022-07-08 08:40:00|21500|21485|21532.5|21517.5|21532.5|21517.5|21495|21480|168
1657269900000|2022-07-08 08:45:00|21530|21515|21540|21525|21557.5|21542.5|21517.5|21502.5|223
1657270200000|2022-07-08 08:50:00|21542.5|21527.5|21580|21565|21585|21570|21532.5|21517.5|130
1657270500000|2022-07-08 08:55:00|21577.5|21562.5|21542.5|21527.5|21582.5|21567.5|21542.5|21527.5|96
1657270800000|2022-07-08 09:00:00|21545|21530|21522.5|21507.5|21562.5|21547.5|21517.5|21502.5|132
1657271100000|2022-07-08 09:05:00|21527.5|21512.5|21512.5|21497.5|21532.5|21517.5|21507.5|21492.5|153
1657271400000|2022-07-08 09:10:00|21515|21500|21502.5|21487.5|21522.5|21507.5|21497.5|21482.5|176
1657271700000|2022-07-08 09:15:00|21500|21485|21502.5|21487.5|21517.5|21502.5|21492.5|21477.5|112
1657272000000|2022-07-08 09:20:00|21500|21485|21532.5|21517.5|21537.5|21522.5|21492.5|21477.5|117
1657272300000|2022-07-08 09:25:00|21527.5|21512.5|21537.5|21522.5|21542.5|21527.5|21507.5|21492.5|157
1657272600000|2022-07-08 09:30:00|21535|21520|21557.5|21542.5|21565|21550|21530|21515|101
1657272900000|2022-07-08 09:35:00|21552.5|21537.5|21595|21580|21595|21580|21552.5|21537.5|115
1657273200000|2022-07-08 09:40:00|21597.5|21582.5|21630|21615|21637.5|21622.5|21592.5|21577.5|123
1657273500000|2022-07-08 09:45:00|21632.5|21617.5|21607.5|21592.5|21632.5|21617.5|21602.5|21587.5|163
1657273800000|2022-07-08 09:50:00|21597.5|21582.5|21612.5|21597.5|21627.5|21612.5|21597.5|21582.5|217
1657274100000|2022-07-08 09:55:00|21610|21595|21617.5|21602.5|21637.5|21622.5|21610|21595|316
1657274400000|2022-07-08 10:00:00|21620|21605|21622.5|21607.5|21642.5|21627.5|21612.5|21597.5|116
1657274700000|2022-07-08 10:05:00|21625|21610|21677.5|21662.5|21677.5|21662.5|21622.5|21607.5|184
1657275000000|2022-07-08 10:10:00|21675|21660|21707.5|21692.5|21722.5|21707.5|21672.5|21657.5|227
1657275300000|2022-07-08 10:15:00|21702.5|21687.5|21745|21730|21747.5|21732.5|21697.5|21682.5|343
1657275600000|2022-07-08 10:20:00|21747.5|21732.5|21790|21775|21792.5|21777.5|21732.5|21717.5|340
1657275900000|2022-07-08 10:25:00|21792.5|21777.5|21812.5|21797.5|21852.5|21837.5|21777.5|21762.5|383
1657276200000|2022-07-08 10:30:00|21815|21800|21832.5|21817.5|21847.5|21832.5|21797.5|21782.5|179
1657276500000|2022-07-08 10:35:00|21827.5|21812.5|21807.5|21792.5|21832.5|21817.5|21792.5|21777.5|222
1657276800000|2022-07-08 10:40:00|21812.5|21797.5|21790|21775|21812.5|21797.5|21787.5|21772.5|98
1657277100000|2022-07-08 10:45:00|21792.5|21777.5|21765|21750|21797.5|21782.5|21762.5|21747.5|154
1657277400000|2022-07-08 10:50:00|21767.5|21752.5|21695|21680|21767.5|21752.5|21695|21680|217
1657277700000|2022-07-08 10:55:00|21692.5|21677.5|21692.5|21677.5|21695|21680|21662.5|21647.5|205
1657278000000|2022-07-08 11:00:00|21695|21680|21687.5|21672.5|21707.5|21692.5|21687.5|21672.5|91
1657278300000|2022-07-08 11:05:00|21682.5|21667.5|21642.5|21627.5|21690|21675|21640|21625|148
1657278600000|2022-07-08 11:10:00|21640|21625|21672.5|21657.5|21677.5|21662.5|21637.5|21622.5|99
1657278900000|2022-07-08 11:15:00|21667.5|21652.5|21687.5|21672.5|21697.5|21682.5|21667.5|21652.5|73
1657279200000|2022-07-08 11:20:00|21692.5|21677.5|21707.5|21692.5|21710|21695|21682.5|21667.5|144
1657279500000|2022-07-08 11:25:00|21712.5|21697.5|21702.5|21687.5|21712.5|21697.5|21680|21665|69
1657279800000|2022-07-08 11:30:00|21700|21685|21697.5|21682.5|21727.5|21712.5|21697.5|21682.5|88
1657280100000|2022-07-08 11:35:00|21695|21680|21695|21680|21707.5|21692.5|21672.5|21657.5|57
1657280400000|2022-07-08 11:40:00|21696.1|21681.1|21698.6|21683.6|21713.6|21698.6|21693.6|21678.6|100
1657280700000|2022-07-08 11:45:00|21701.1|21686.1|21713.6|21698.6|21716.1|21701.1|21693.6|21678.6|63
1657281000000|2022-07-08 11:50:00|21716.1|21701.1|21718.6|21703.6|21721.1|21706.1|21703.6|21688.6|38
1657281300000|2022-07-08 11:55:00|21716.1|21701.1|21713.6|21698.6|21721.1|21706.1|21688.6|21673.6|91
1657281600000|2022-07-08 12:00:00|21711.1|21696.1|21736.1|21721.1|21736.1|21721.1|21708.6|21693.6|47
1657281900000|2022-07-08 12:05:00|21733.6|21718.6|21731.1|21716.1|21743.6|21728.6|21716.1|21701.1|48
1657282200000|2022-07-08 12:10:00|21728.6|21713.6|21736.1|21721.1|21743.6|21728.6|21728.6|21713.6|39
1657282500000|2022-07-08 12:15:00|21733.6|21718.6|21746.1|21731.1|21756.1|21741.1|21733.6|21718.6|124
1657282800000|2022-07-08 12:20:00|21743.6|21728.6|21728.6|21713.6|21753.6|21738.6|21728.6|21713.6|85
1657283100000|2022-07-08 12:25:00|21731.1|21716.1|21721.1|21706.1|21741.1|21726.1|21708.6|21693.6|91
1657283400000|2022-07-08 12:30:00|21723.6|21708.6|21681.1|21666.1|21726.1|21711.1|21628.6|21613.6|540
1657283700000|2022-07-08 12:35:00|21683.6|21668.6|21686.1|21671.1|21728.6|21713.6|21668.6|21653.6|171
1657284000000|2022-07-08 12:40:00|21688.6|21673.6|21628.6|21613.6|21688.6|21673.6|21623.6|21608.6|165
1657284300000|2022-07-08 12:45:00|21626.1|21611.1|21593.6|21578.6|21638.6|21623.6|21568.6|21553.6|206
1657284600000|2022-07-08 12:50:00|21591.1|21576.1|21638.6|21623.6|21646.1|21631.1|21583.6|21568.6|88
1657284900000|2022-07-08 12:55:00|21636.1|21621.1|21668.6|21653.6|21673.6|21658.6|21633.6|21618.6|56
1657285200000|2022-07-08 13:00:00|21671.1|21656.1|21708.6|21693.6|21708.6|21693.6|21668.6|21653.6|97
1657285500000|2022-07-08 13:05:00|21706.1|21691.1|21713.6|21698.6|21713.6|21698.6|21686.1|21671.1|93
1657285800000|2022-07-08 13:10:00|21711.1|21696.1|21713.6|21698.6|21718.6|21703.6|21693.6|21678.6|103
1657286100000|2022-07-08 13:15:00|21716.1|21701.1|21728.6|21713.6|21733.6|21718.6|21708.6|21693.6|65
1657286400000|2022-07-08 13:20:00|21731.1|21716.1|21723.6|21708.6|21731.1|21716.1|21703.6|21688.6|107
1657286700000|2022-07-08 13:25:00|21721.1|21706.1|21713.6|21698.6|21728.6|21713.6|21688.6|21673.6|571
1657287000000|2022-07-08 13:30:00|21718.6|21703.6|21723.6|21708.6|21748.6|21733.6|21698.6|21683.6|460
1657287300000|2022-07-08 13:35:00|21721.1|21706.1|21743.6|21728.6|21748.6|21733.6|21703.6|21688.6|122
1657287600000|2022-07-08 13:40:00|21738.6|21723.6|21761.1|21746.1|21778.6|21763.6|21728.6|21713.6|265
1657287900000|2022-07-08 13:45:00|21763.6|21748.6|21681.1|21666.1|21778.6|21763.6|21676.1|21661.1|185
1657288200000|2022-07-08 13:50:00|21683.6|21668.6|21638.6|21623.6|21683.6|21668.6|21631.1|21616.1|169
1657288500000|2022-07-08 13:55:00|21633.6|21618.6|21638.6|21623.6|21661.1|21646.1|21628.6|21613.6|111
1657288800000|2022-07-08 14:00:00|21643.6|21628.6|21643.6|21628.6|21648.6|21633.6|21608.6|21593.6|173
1657289100000|2022-07-08 14:05:00|21641.1|21626.1|21628.6|21613.6|21643.6|21628.6|21598.6|21583.6|86
1657289400000|2022-07-08 14:10:00|21628.3|21613.3|21663.3|21648.3|21663.3|21648.3|21615.8|21600.8|143
1657289700000|2022-07-08 14:15:00|21668.3|21653.3|21673.3|21658.3|21683.3|21668.3|21650.8|21635.8|127
1657290000000|2022-07-08 14:20:00|21675.8|21660.8|21705.8|21690.8|21710.8|21695.8|21665.8|21650.8|153
1657290300000|2022-07-08 14:25:00|21708.3|21693.3|21768.3|21753.3|21768.3|21753.3|21703.3|21688.3|264
1657290600000|2022-07-08 14:30:00|21765.8|21750.8|21773.3|21758.3|21778.3|21763.3|21758.3|21743.3|185
1657290900000|2022-07-08 14:35:00|21770.8|21755.8|21783.3|21768.3|21798.3|21783.3|21768.3|21753.3|137
1657291200000|2022-07-08 14:40:00|21785.8|21770.8|21778.3|21763.3|21788.3|21773.3|21763.3|21748.3|162
1657291500000|2022-07-08 14:45:00|21783.3|21768.3|21763.3|21748.3|21783.3|21768.3|21758.3|21743.3|109
1657291800000|2022-07-08 14:50:00|21760.8|21745.8|21763.3|21748.3|21783.3|21768.3|21753.3|21738.3|299
1657292100000|2022-07-08 14:55:00|21765.8|21750.8|21765.8|21750.8|21773.3|21758.3|21753.3|21738.3|126
1657292400000|2022-07-08 15:00:00|21768.3|21753.3|21753.3|21738.3|21768.3|21753.3|21743.3|21728.3|110
1657292700000|2022-07-08 15:05:00|21750.8|21735.8|21773.3|21758.3|21778.3|21763.3|21733.3|21718.3|137
1657293000000|2022-07-08 15:10:00|21775.8|21760.8|21748.3|21733.3|21775.8|21760.8|21743.3|21728.3|145
1657293300000|2022-07-08 15:15:00|21750.8|21735.8|21750.8|21735.8|21763.3|21748.3|21738.3|21723.3|155
1657293600000|2022-07-08 15:20:00|21753.3|21738.3|21763.3|21748.3|21763.3|21748.3|21753.3|21738.3|149
1657293900000|2022-07-08 15:25:00|21760.8|21745.8|21773.3|21758.3|21778.3|21763.3|21758.3|21743.3|231
1657294200000|2022-07-08 15:30:00|21775.8|21760.8|21778.3|21763.3|21800.8|21785.8|21763.3|21748.3|449
1657294500000|2022-07-08 15:35:00|21775.8|21760.8|21733.3|21718.3|21780.8|21765.8|21725.8|21710.8|310
1657294800000|2022-07-08 15:40:00|21735.8|21720.8|21723.3|21708.3|21738.3|21723.3|21710.8|21695.8|131
1657295100000|2022-07-08 15:45:00|21725.8|21710.8|21713.3|21698.3|21728.3|21713.3|21700.8|21685.8|82
1657295400000|2022-07-08 15:50:00|21715.8|21695.8|21735.8|21715.8|21745.8|21720.8|21715.8|21695.8|30
1657295700000|2022-07-08 15:55:00|21730.8|21710.8|21750.8|21730.8|21755.8|21730.8|21730.8|21710.8|24
1657296000000|2022-07-08 16:00:00|21745.8|21725.8|21745.8|21720.8|21750.8|21730.8|21735.8|21715.8|20
1657296300000|2022-07-08 16:05:00|21740.8|21715.8|21715.8|21690.8|21740.8|21715.8|21710.8|21685.8|50
1657296600000|2022-07-08 16:10:00|21720.8|21695.8|21715.8|21695.8|21730.8|21705.8|21715.8|21690.8|19
1657296900000|2022-07-08 16:15:00|21710.8|21690.8|21725.8|21700.8|21725.8|21705.8|21710.8|21690.8|33
1657297200000|2022-07-08 16:20:00|21730.8|21705.8|21700.8|21675.8|21735.8|21710.8|21695.8|21670.8|16
1657297500000|2022-07-08 16:25:00|21695.8|21680.8|21685.8|21665.8|21705.8|21680.8|21680.8|21660.8|28
1657297800000|2022-07-08 16:30:00|21690.8|21660.8|21690.8|21665.8|21695.8|21675.8|21675.8|21655.8|62
1657298100000|2022-07-08 16:35:00|21685.8|21670.8|21675.8|21650.8|21700.8|21680.8|21670.8|21650.8|15
1657298400000|2022-07-08 16:40:00|21670.8|21655.8|21680.8|21660.8|21680.8|21660.8|21660.8|21640.8|27
1657298700000|2022-07-08 16:45:00|21675.8|21655.8|21690.8|21670.8|21695.8|21675.8|21670.8|21650.8|115
1657299000000|2022-07-08 16:50:00|21695.8|21665.8|21670.8|21650.8|21695.8|21670.8|21665.8|21645.8|22
1657299300000|2022-07-08 16:55:00|21675.8|21645.8|21665.8|21645.8|21685.8|21665.8|21660.8|21640.8|81
1657299600000|2022-07-08 17:00:00|21670.8|21640.8|21655.8|21635.8|21675.8|21655.8|21645.8|21625.8|38
1657299900000|2022-07-08 17:05:00|21660.8|21630.8|21680.8|21660.8|21685.8|21660.8|21655.8|21630.8|55
1657300200000|2022-07-08 17:10:00|21685.8|21665.8|21690.8|21665.8|21690.8|21670.8|21680.8|21660.8|11
1657300500000|2022-07-08 17:15:00|21685.8|21660.8|21680.8|21660.8|21690.8|21665.8|21675.8|21655.8|9
1657300800000|2022-07-08 17:20:00|21675.8|21655.8|21670.8|21650.8|21680.8|21660.8|21670.8|21650.8|25
1657301100000|2022-07-08 17:25:00|21675.8|21655.8|21695.8|21675.8|21700.8|21675.8|21670.8|21655.8|16
1657301400000|2022-07-08 17:30:00|21700.8|21670.8|21690.8|21670.8|21700.8|21675.8|21690.8|21670.8|6
1657301700000|2022-07-08 17:35:00|21695.8|21675.8|21695.8|21675.8|21700.8|21675.8|21680.8|21660.8|11
1657302000000|2022-07-08 17:40:00|21700.8|21670.8|21700.8|21680.8|21705.8|21685.8|21695.8|21670.8|14
1657302300000|2022-07-08 17:45:00|21695.8|21675.8|21715.8|21690.8|21715.8|21690.8|21690.8|21670.8|8
1657302600000|2022-07-08 17:50:00|21710.8|21695.8|21715.8|21690.8|21715.8|21695.8|21705.8|21685.8|9
1657302900000|2022-07-08 17:55:00|21710.8|21695.8|21695.8|21675.8|21715.8|21695.8|21695.8|21675.8|6
1657303200000|2022-07-08 18:00:00|21700.8|21680.8|21695.8|21675.8|21705.8|21680.8|21685.8|21665.8|3
1657303500000|2022-07-08 18:05:00|21700.8|21680.8|21715.8|21695.8|21715.8|21695.8|21695.8|21680.8|9
1657303800000|2022-07-08 18:10:00|21710.8|21690.8|21715.8|21690.8|21715.8|21695.8|21705.8|21685.8|27
1657304100000|2022-07-08 18:15:00|21710.8|21695.8|21715.8|21695.8|21715.8|21695.8|21705.8|21680.8|15
1657304400000|2022-07-08 18:20:00|21720.8|21700.8|21730.8|21705.8|21730.8|21710.8|21715.8|21695.8|27
1657304700000|2022-07-08 18:25:00|21725.8|21700.8|21730.8|21715.8|21735.8|21715.8|21725.8|21700.8|7
1657305000000|2022-07-08 18:30:00|21728.3|21713.3|21740.8|21725.8|21740.8|21725.8|21728.3|21713.3|11
1657305300000|2022-07-08 18:35:00|21743.3|21728.3|21738.3|21723.3|21748.3|21733.3|21735.8|21720.8|9
1657305600000|2022-07-08 18:40:00|21735.8|21720.8|21753.3|21738.3|21753.3|21738.3|21733.3|21718.3|8
1657305900000|2022-07-08 18:45:00|21750.8|21735.8|21740.8|21725.8|21753.3|21738.3|21740.8|21725.8|8
1657306200000|2022-07-08 18:50:00|21743.3|21728.3|21728.3|21713.3|21748.3|21733.3|21728.3|21713.3|6
1657306500000|2022-07-08 18:55:00|21725.8|21710.8|21745.8|21730.8|21745.8|21730.8|21723.3|21708.3|7
1657306800000|2022-07-08 19:00:00|21743.3|21728.3|21748.3|21733.3|21753.3|21738.3|21733.3|21718.3|6
1657307100000|2022-07-08 19:05:00|21750.8|21735.8|21738.3|21723.3|21753.3|21738.3|21735.8|21720.8|22
1657307400000|2022-07-08 19:10:00|21740.8|21725.8|21753.3|21738.3|21753.3|21738.3|21738.3|21723.3|8
1657307700000|2022-07-08 19:15:00|21750.8|21735.8|21753.3|21738.3|21753.3|21738.3|21743.3|21728.3|25
1657308000000|2022-07-08 19:20:00|21755.8|21740.8|21748.3|21733.3|21758.3|21743.3|21748.3|21733.3|26
1657308300000|2022-07-08 19:25:00|21743.3|21728.3|21753.3|21738.3|21753.3|21738.3|21743.3|21728.3|12
1657308600000|2022-07-08 19:30:00|21750.8|21735.8|21735.8|21720.8|21755.8|21740.8|21728.3|21713.3|26
1657308900000|2022-07-08 19:35:00|21733.3|21718.3|21733.3|21718.3|21743.3|21728.3|21723.3|21708.3|13
1657309200000|2022-07-08 19:40:00|21730.8|21715.8|21745.8|21730.8|21745.8|21730.8|21728.3|21713.3|15
1657309500000|2022-07-08 19:45:00|21743.3|21728.3|21723.3|21708.3|21748.3|21733.3|21723.3|21708.3|22
1657309800000|2022-07-08 19:50:00|21713.3|21698.3|21720.8|21705.8|21735.8|21720.8|21713.3|21698.3|59
1657310100000|2022-07-08 19:55:00|21715.8|21700.8|21705.8|21690.8|21723.3|21708.3|21700.8|21685.8|44
1657310400000|2022-07-08 20:00:00|21730|21690|21746.6|21706.6|21752.8|21712.8|21722.9|21682.9|0
1657310700000|2022-07-08 20:05:00|21747.2|21707.2|21747.8|21707.8|21752.8|21712.8|21744.1|21704.1|0
1657311000000|2022-07-08 20:10:00|21747.9|21707.9|21754|21714|21755.3|21715.3|21746.6|21706.6|0
1657311300000|2022-07-08 20:15:00|21754.1|21714.1|21755.1|21715.1|21755.7|21715.7|21747.6|21707.6|0
1657311600000|2022-07-08 20:20:00|21755|21715|21750.7|21710.7|21757.6|21717.6|21750.1|21710.1|0
1657311900000|2022-07-08 20:25:00|21750.1|21710.1|21753.8|21713.8|21753.8|21713.8|21748.9|21708.9|0
1657312200000|2022-07-08 20:30:00|21752.6|21712.6|21751.4|21711.4|21753.8|21713.8|21750.1|21710.1|0
1657312500000|2022-07-08 20:35:00|21751.3|21711.3|21747.6|21707.6|21751.3|21711.3|21744.5|21704.5|0
1657312800000|2022-07-08 20:40:00|21746.4|21706.4|21752.6|21712.6|21752.6|21712.6|21746.4|21706.4|0
1657313100000|2022-07-08 20:45:00|21751.4|21711.4|21752.6|21712.6|21756.3|21716.3|21750.1|21710.1|0
1657313400000|2022-07-08 20:50:00|21751.4|21711.4|21752.6|21712.6|21755.1|21715.1|21750.1|21710.1|0
1657313700000|2022-07-08 20:55:00|21753.8|21713.8|21754.5|21714.5|21756.3|21716.3|21752.6|21712.6|0
1657314000000|2022-07-08 21:00:00|21755.3|21715.3|21755.3|21715.3|21755.3|21715.3|21755.3|21715.3|0
1657490400000|2022-07-10 22:00:00|21707.4|21667.4|21703.1|21663.1|21707.4|21667.4|21695|21655|0
1657490700000|2022-07-10 22:05:00|21703.2|21663.2|21709.3|21669.3|21713|21673|21701.8|21661.8|0
1657491000000|2022-07-10 22:10:00|21708.7|21668.7|21693.7|21653.7|21708.7|21668.7|21690.6|21650.6|0
1657491300000|2022-07-10 22:15:00|21693.1|21653.1|21683.2|21643.2|21695.6|21655.6|21683.2|21643.2|0
1657491600000|2022-07-10 22:20:00|21684.4|21644.4|21678.1|21638.1|21688.1|21648.1|21673.1|21633.1|0
1657491900000|2022-07-10 22:25:00|21679.3|21639.3|21678.1|21638.1|21685.5|21645.5|21676.8|21636.8|0
1657492200000|2022-07-10 22:30:00|21678.7|21638.7|21678.1|21638.1|21685.5|21645.5|21676.8|21636.8|0
1657492500000|2022-07-10 22:35:00|21679.3|21639.3|21684.9|21644.9|21686.8|21646.8|21676.8|21636.8|0
1657492800000|2022-07-10 22:40:00|21684.3|21644.3|21686.8|21646.8|21689.3|21649.3|21683.7|21643.7|0
1657493100000|2022-07-10 22:45:00|21686.2|21646.2|21681.7|21641.7|21689.3|21649.3|21679.8|21639.8|0
1657493400000|2022-07-10 22:50:00|21682.3|21642.3|21689.2|21649.2|21689.2|21649.2|21681.7|21641.7|0
1657493700000|2022-07-10 22:55:00|21689.1|21649.1|21683.6|21643.6|21691.6|21651.6|21681.7|21641.7|0
1657494000000|2022-07-10 23:00:00|21684.2|21644.2|21679.8|21639.8|21684.8|21644.8|21676.7|21636.7|0
1657494300000|2022-07-10 23:05:00|21679.9|21639.9|21694.1|21654.1|21699.1|21659.1|21679.9|21639.9|0
1657494600000|2022-07-10 23:10:00|21694.2|21654.2|21696.6|21656.6|21696.6|21656.6|21686.7|21646.7|0
1657494900000|2022-07-10 23:15:00|21695.4|21655.4|21686.7|21646.7|21695.4|21655.4|21684.2|21644.2|0
1657495200000|2022-07-10 23:20:00|21686.6|21646.6|21681.7|21641.7|21686.6|21646.6|21678|21638|0
1657495500000|2022-07-10 23:25:00|21681.1|21641.1|21692.9|21652.9|21692.9|21652.9|21678|21638|0
1657495800000|2022-07-10 23:30:00|21694.1|21654.1|21701.6|21661.6|21709.1|21669.1|21692.9|21652.9|0
1657496100000|2022-07-10 23:35:00|21700.4|21660.4|21704.1|21664.1|21709.1|21669.1|21692.9|21652.9|0
1657496400000|2022-07-10 23:40:00|21705.3|21665.3|21714.7|21674.7|21719|21679|21705.3|21665.3|0
1657496700000|2022-07-10 23:45:00|21715.3|21675.3|21721.5|21681.5|21725.8|21685.8|21712.8|21672.8|0
1657497000000|2022-07-10 23:50:00|21720.9|21680.9|21712.8|21672.8|21725.8|21685.8|21711.5|21671.5|0
1657497300000|2022-07-10 23:55:00|21714|21674|21709.7|21669.7|21715.3|21675.3|21705.3|21665.3|0
1657497600000|2022-07-11 00:00:00|21709.1|21669.1|21705.1|21665.1|21711.5|21671.5|21694.1|21654.1|0
1657497900000|2022-07-11 00:05:00|21703.9|21663.9|21704.9|21664.9|21718.6|21678.6|21698.9|21658.9|0
1657498200000|2022-07-11 00:10:00|21705.5|21665.5|21713.1|21673.1|21716.9|21676.9|21704.7|21664.7|0
1657498500000|2022-07-11 00:15:00|21713.2|21673.2|21668.4|21628.4|21713.8|21673.8|21662.3|21622.3|0
1657498800000|2022-07-11 00:20:00|21668.5|21628.5|21692.8|21652.8|21699|21659|21668.4|21628.4|0
1657499100000|2022-07-11 00:25:00|21692.9|21652.9|21705.1|21665.1|21720.4|21680.4|21692.8|21652.8|0
1657499400000|2022-07-11 00:30:00|21705.2|21665.2|21710.8|21670.8|21723.5|21683.5|21698.8|21658.8|0
1657499700000|2022-07-11 00:35:00|21710.9|21670.9|21704.8|21664.8|21717|21677|21692.7|21652.7|0
1657500000000|2022-07-11 00:40:00|21704.9|21664.9|21698.7|21658.7|21717|21677|21698.7|21658.7|0
1657500300000|2022-07-11 00:45:00|21698.8|21658.8|21692.7|21652.7|21710.9|21670.9|21692.7|21652.7|0
1657500600000|2022-07-11 00:50:00|21692.8|21652.8|21711|21671|21711.1|21671.1|21692.7|21652.7|0
1657500900000|2022-07-11 00:55:00|21711.1|21671.1|21714.1|21674.1|21735.3|21695.3|21711|21671|0
1657501200000|2022-07-11 01:00:00|21711.1|21671.1|21686.4|21646.4|21717.1|21677.1|21686.4|21646.4|0
1657501500000|2022-07-11 01:05:00|21686.3|21646.3|21674|21634|21686.3|21646.3|21655.7|21615.7|0
1657501800000|2022-07-11 01:10:00|21677|21637|21686.3|21646.3|21686.3|21646.3|21667.8|21627.8|0
1657502100000|2022-07-11 01:15:00|21686.4|21646.4|21649.8|21609.8|21686.4|21646.4|21643.7|21603.7|0
1657502400000|2022-07-11 01:20:00|21646.8|21606.8|21619.4|21579.4|21649.9|21609.9|21619.3|21579.3|0
1657502700000|2022-07-11 01:25:00|21619.5|21579.5|21613.2|21573.2|21637.6|21597.6|21613.2|21573.2|0
1657503000000|2022-07-11 01:30:00|21613.3|21573.3|21619.5|21579.5|21637.7|21597.7|21613.3|21573.3|0
1657503300000|2022-07-11 01:35:00|21619.4|21579.4|21607.1|21567.1|21619.4|21579.4|21594.8|21554.8|0
1657503600000|2022-07-11 01:40:00|21607|21567|21619.3|21579.3|21625.5|21585.5|21607|21567|0
1657503900000|2022-07-11 01:45:00|21619.2|21579.2|21619.1|21579.1|21625.4|21585.4|21606.9|21566.9|0
1657504200000|2022-07-11 01:50:00|21619|21579|21588.4|21548.4|21619|21579|21576.1|21536.1|0
1657504500000|2022-07-11 01:55:00|21588.3|21548.3|21577.4|21537.4|21597.5|21557.5|21571.3|21531.3|0
1657504800000|2022-07-11 02:00:00|21577.3|21537.3|21573.5|21533.5|21585.9|21545.9|21565|21525|0
1657505100000|2022-07-11 02:05:00|21575.9|21535.9|21578.4|21538.4|21584.6|21544.6|21569.8|21529.8|0
1657505400000|2022-07-11 02:10:00|21578.3|21538.3|21572.3|21532.3|21584.6|21544.6|21572.3|21532.3|0
1657505700000|2022-07-11 02:15:00|21578.3|21538.3|21566.3|21526.3|21578.3|21538.3|21560.3|21520.3|0
1657506000000|2022-07-11 02:20:00|21568.8|21528.8|21586.9|21546.9|21593.1|21553.1|21568.8|21528.8|0
1657506300000|2022-07-11 02:25:00|21580.9|21540.9|21587.1|21547.1|21593.1|21553.1|21580.8|21540.8|0
1657506600000|2022-07-11 02:30:00|21587.2|21547.2|21587.2|21547.2|21593.3|21553.3|21574.9|21534.9|0
1657506900000|2022-07-11 02:35:00|21587.1|21547.1|21590.2|21550.2|21596.4|21556.4|21574.9|21534.9|0
1657507200000|2022-07-11 02:40:00|21587.2|21547.2|21587.4|21547.4|21599.5|21559.5|21581.1|21541.1|0
1657507500000|2022-07-11 02:45:00|21587.3|21547.3|21575.1|21535.1|21587.3|21547.3|21575|21535|0
1657507800000|2022-07-11 02:50:00|21575.2|21535.2|21556.7|21516.7|21581.2|21541.2|21556.7|21516.7|0
1657508100000|2022-07-11 02:55:00|21559.7|21519.7|21562.8|21522.8|21569|21529|21556.7|21516.7|0
1657508400000|2022-07-11 03:00:00|21562.7|21522.7|21547.2|21507.2|21562.8|21522.8|21547.1|21507.1|0
1657508700000|2022-07-11 03:05:00|21541.2|21501.2|21547.3|21507.3|21553.3|21513.3|21535.1|21495.1|0
1657509000000|2022-07-11 03:10:00|21547.4|21507.4|21528.6|21488.6|21553.5|21513.5|21528.5|21488.5|0
1657509300000|2022-07-11 03:15:00|21528.7|21488.7|21542.3|21502.3|21545.3|21505.3|21518.8|21478.8|0
1657509600000|2022-07-11 03:20:00|21548.3|21508.3|21548.4|21508.4|21554.4|21514.4|21539|21499|0
1657509900000|2022-07-11 03:25:00|21548.5|21508.5|21560.5|21520.5|21560.6|21520.6|21548.4|21508.4|0
1657510200000|2022-07-11 03:30:00|21560.6|21520.6|21560.6|21520.6|21563.6|21523.6|21554.4|21514.4|0
1657510500000|2022-07-11 03:35:00|21557.6|21517.6|21571.9|21531.9|21571.9|21531.9|21557.6|21517.6|0
1657510800000|2022-07-11 03:40:00|21571.8|21531.8|21553.6|21513.6|21571.9|21531.9|21553.5|21513.5|0
1657511100000|2022-07-11 03:45:00|21553.5|21513.5|21559.8|21519.8|21565.8|21525.8|21553.5|21513.5|0
1657511400000|2022-07-11 03:50:00|21559.7|21519.7|21559.7|21519.7|21562.8|21522.8|21553.6|21513.6|0
1657511700000|2022-07-11 03:55:00|21559.6|21519.6|21565.8|21525.8|21565.8|21525.8|21559.6|21519.6|0
1657512000000|2022-07-11 04:00:00|21565.9|21525.9|21577.9|21537.9|21578.1|21538.1|21565.9|21525.9|0
1657512300000|2022-07-11 04:05:00|21571.9|21531.9|21571.8|21531.8|21577.9|21537.9|21571.8|21531.8|0
1657512600000|2022-07-11 04:10:00|21571.9|21531.9|21578.1|21538.1|21578.2|21538.2|21571.8|21531.8|0
1657512900000|2022-07-11 04:15:00|21578.2|21538.2|21578|21538|21578.2|21538.2|21572|21532|0
1657513200000|2022-07-11 04:20:00|21578.1|21538.1|21565.8|21525.8|21578.1|21538.1|21565.7|21525.7|0
1657513500000|2022-07-11 04:25:00|21568.8|21528.8|21564.8|21524.8|21571.9|21531.9|21564.7|21524.7|0
1657513800000|2022-07-11 04:30:00|21564.7|21524.7|21576.1|21536.1|21577.3|21537.3|21558.6|21518.6|0
1657514100000|2022-07-11 04:35:00|21576.2|21536.2|21563.1|21523.1|21576.2|21536.2|21563|21523|0
1657514400000|2022-07-11 04:40:00|21557.1|21517.1|21544.8|21504.8|21563.1|21523.1|21544.7|21504.7|0
1657514700000|2022-07-11 04:45:00|21544.9|21504.9|21544.2|21504.2|21551.3|21511.3|21544.2|21504.2|0
1657515000000|2022-07-11 04:50:00|21544.3|21504.3|21550.8|21510.8|21550.9|21510.9|21538.6|21498.6|0
1657515300000|2022-07-11 04:55:00|21550.7|21510.7|21550.7|21510.7|21550.8|21510.8|21544.6|21504.6|0
1657515600000|2022-07-11 05:00:00|21550.6|21510.6|21550.6|21510.6|21550.7|21510.7|21538.5|21498.5|0
1657515900000|2022-07-11 05:05:00|21547.6|21507.6|21550.5|21510.5|21562.8|21522.8|21544.6|21504.6|0
1657516200000|2022-07-11 05:10:00|21550.6|21510.6|21550.6|21510.6|21550.6|21510.6|21544.4|21504.4|0
1657516500000|2022-07-11 05:15:00|21550.7|21510.7|21562.9|21522.9|21569|21529|21550.6|21510.6|0
1657516800000|2022-07-11 05:20:00|21562.8|21522.8|21563.1|21523.1|21569.2|21529.2|21556.8|21516.8|0
1657517100000|2022-07-11 05:25:00|21563.2|21523.2|21550.9|21510.9|21563.2|21523.2|21544.7|21504.7|0
1657517400000|2022-07-11 05:30:00|21550.8|21510.8|21544.2|21504.2|21550.9|21510.9|21538.1|21498.1|0
1657517700000|2022-07-11 05:35:00|21544.1|21504.1|21556.4|21516.4|21556.5|21516.5|21544.1|21504.1|0
1657518000000|2022-07-11 05:40:00|21556.3|21516.3|21562.5|21522.5|21562.6|21522.6|21544.2|21504.2|0
1657518300000|2022-07-11 05:45:00|21562.6|21522.6|21552.3|21512.3|21566.5|21526.5|21549.2|21509.2|0
1657518600000|2022-07-11 05:50:00|21552.2|21512.2|21530.8|21490.8|21552.2|21512.2|21530.7|21490.7|0
1657518900000|2022-07-11 05:55:00|21530.7|21490.7|21539.8|21499.8|21555.9|21515.9|21518.6|21478.6|0
1657519200000|2022-07-11 06:00:00|21545.8|21505.8|21523.3|21508.3|21545.8|21508.3|21480.8|21465.8|78
1657519500000|2022-07-11 06:05:00|21513.3|21498.3|21470.8|21455.8|21513.3|21498.3|21458.3|21443.3|97
1657519800000|2022-07-11 06:10:00|21468.3|21453.3|21460.8|21445.8|21483.3|21468.3|21455.8|21440.8|31
1657520100000|2022-07-11 06:15:00|21463.3|21448.3|21483.3|21468.3|21488.3|21473.3|21450.8|21435.8|24
1657520400000|2022-07-11 06:20:00|21485.8|21470.8|21483.3|21468.3|21488.3|21473.3|21475.8|21460.8|33
1657520700000|2022-07-11 06:25:00|21485.8|21470.8|21503.3|21488.3|21508.3|21493.3|21470.8|21455.8|61
1657521000000|2022-07-11 06:30:00|21505.8|21490.8|21513.3|21498.3|21525.8|21510.8|21503.3|21488.3|21
1657521300000|2022-07-11 06:35:00|21515.8|21500.8|21510.8|21495.8|21515.8|21500.8|21508.3|21493.3|11
1657521600000|2022-07-11 06:40:00|21508.3|21493.3|21500.8|21485.8|21508.3|21493.3|21488.3|21473.3|18
1657521900000|2022-07-11 06:45:00|21498.3|21483.3|21493.3|21478.3|21498.3|21483.3|21488.3|21473.3|7
1657522200000|2022-07-11 06:50:00|21490.8|21475.8|21465.8|21450.8|21493.3|21478.3|21465.8|21450.8|55
1657522500000|2022-07-11 06:55:00|21463.3|21448.3|21508.3|21493.3|21508.3|21493.3|21463.3|21448.3|97
1657522800000|2022-07-11 07:00:00|21515.8|21500.8|21495.8|21480.8|21518.3|21503.3|21433.3|21418.3|734
1657523100000|2022-07-11 07:05:00|21493.3|21478.3|21543.3|21528.3|21570.8|21555.8|21478.3|21463.3|421
1657523400000|2022-07-11 07:10:00|21540.8|21525.8|21538.3|21523.3|21568.3|21553.3|21530.8|21515.8|326
1657523700000|2022-07-11 07:15:00|21533.3|21518.3|21565.8|21550.8|21568.3|21553.3|21505.8|21490.8|303
1657524000000|2022-07-11 07:20:00|21563.3|21548.3|21560.8|21545.8|21578.3|21563.3|21553.3|21538.3|239
1657524300000|2022-07-11 07:25:00|21558.3|21543.3|21538.3|21523.3|21573.3|21558.3|21528.3|21513.3|198
1657524600000|2022-07-11 07:30:00|21533.3|21518.3|21563.3|21548.3|21568.3|21553.3|21493.3|21478.3|258
1657524900000|2022-07-11 07:35:00|21558.3|21543.3|21560.8|21545.8|21588.3|21573.3|21553.3|21538.3|184
1657525200000|2022-07-11 07:40:00|21562.6|21547.6|21562.6|21547.6|21590.1|21575.1|21552.6|21537.6|133
1657525500000|2022-07-11 07:45:00|21565.1|21550.1|21535.1|21520.1|21585.1|21570.1|21530.1|21515.1|104
1657525800000|2022-07-11 07:50:00|21537.6|21522.6|21537.6|21522.6|21562.6|21547.6|21525.1|21510.1|135
1657526100000|2022-07-11 07:55:00|21535.1|21520.1|21530.1|21515.1|21545.1|21530.1|21525.1|21510.1|99
1657526400000|2022-07-11 08:00:00|21532.6|21517.6|21510.1|21495.1|21550.1|21535.1|21500.1|21485.1|201
1657526700000|2022-07-11 08:05:00|21512.6|21497.6|21545.1|21530.1|21557.6|21542.6|21505.1|21490.1|176
1657527000000|2022-07-11 08:10:00|21542.6|21527.6|21590.1|21575.1|21607.6|21592.6|21540.1|21525.1|234
1657527300000|2022-07-11 08:15:00|21592.6|21577.6|21625.1|21610.1|21635.1|21620.1|21580.1|21565.1|144
1657527600000|2022-07-11 08:20:00|21627.6|21612.6|21647.6|21632.6|21650.1|21635.1|21605.1|21590.1|181
1657527900000|2022-07-11 08:25:00|21645.1|21630.1|21595.1|21580.1|21650.1|21635.1|21595.1|21580.1|86
1657528200000|2022-07-11 08:30:00|21597.6|21582.6|21642.6|21627.6|21642.6|21627.6|21595.1|21580.1|43
1657528500000|2022-07-11 08:35:00|21640.1|21625.1|21655.1|21640.1|21667.6|21652.6|21640.1|21625.1|76
1657528800000|2022-07-11 08:40:00|21660.1|21645.1|21642.6|21627.6|21662.6|21647.6|21635.1|21620.1|55
1657529100000|2022-07-11 08:45:00|21640.1|21625.1|21655.1|21640.1|21655.1|21640.1|21630.1|21615.1|41
1657529400000|2022-07-11 08:50:00|21657.6|21642.6|21665.1|21650.1|21675.1|21660.1|21645.1|21630.1|83
1657529700000|2022-07-11 08:55:00|21660.1|21645.1|21675.1|21660.1|21675.1|21660.1|21642.6|21627.6|53
1657530000000|2022-07-11 09:00:00|21672.6|21657.6|21720.1|21705.1|21722.6|21707.6|21655.1|21640.1|100
1657530300000|2022-07-11 09:05:00|21717.6|21702.6|21712.6|21697.6|21720.1|21705.1|21695.1|21680.1|83
1657530600000|2022-07-11 09:10:00|21710.1|21695.1|21717.6|21702.6|21735.1|21720.1|21705.1|21690.1|89
1657530900000|2022-07-11 09:15:00|21720.1|21705.1|21722.6|21707.6|21737.6|21722.6|21717.6|21702.6|95
1657531200000|2022-07-11 09:20:00|21720.1|21705.1|21712.6|21697.6|21725.1|21710.1|21692.6|21677.6|153
1657531500000|2022-07-11 09:25:00|21715.1|21700.1|21707.6|21692.6|21737.6|21722.6|21695.1|21680.1|103
1657531800000|2022-07-11 09:30:00|21705.1|21690.1|21692.6|21677.6|21715.1|21700.1|21690.1|21675.1|76
1657532100000|2022-07-11 09:35:00|21690.1|21675.1|21715.1|21700.1|21730.1|21715.1|21690.1|21675.1|51
1657532400000|2022-07-11 09:40:00|21717.6|21702.6|21712.6|21697.6|21730.1|21715.1|21707.6|21692.6|45
1657532700000|2022-07-11 09:45:00|21715.1|21700.1|21710.1|21695.1|21740.1|21725.1|21710.1|21695.1|61
1657533000000|2022-07-11 09:50:00|21705.1|21690.1|21720.1|21705.1|21730.1|21715.1|21705.1|21690.1|39
1657533300000|2022-07-11 09:55:00|21722.6|21707.6|21725.1|21710.1|21735.1|21720.1|21715.1|21700.1|55
1657533600000|2022-07-11 10:00:00|21727.6|21712.6|21732.6|21717.6|21735.1|21720.1|21705.1|21690.1|54
1657533900000|2022-07-11 10:05:00|21735.1|21720.1|21755.1|21740.1|21770.1|21755.1|21735.1|21720.1|73
1657534200000|2022-07-11 10:10:00|21752.6|21737.6|21750.1|21735.1|21760.1|21745.1|21747.6|21732.6|29
1657534500000|2022-07-11 10:15:00|21755.1|21740.1|21767.6|21752.6|21770.1|21755.1|21745.1|21730.1|68
1657534800000|2022-07-11 10:20:00|21770.1|21755.1|21765.1|21750.1|21780.1|21765.1|21762.6|21747.6|69
1657535100000|2022-07-11 10:25:00|21762.6|21747.6|21740.1|21725.1|21765.1|21750.1|21737.6|21722.6|62
1657535400000|2022-07-11 10:30:00|21742.6|21727.6|21730.1|21715.1|21745.1|21730.1|21725.1|21710.1|43
1657535700000|2022-07-11 10:35:00|21727.6|21712.6|21735.1|21720.1|21740.1|21725.1|21725.1|21710.1|34
1657536000000|2022-07-11 10:40:00|21730.1|21715.1|21755.1|21740.1|21755.1|21740.1|21727.6|21712.6|64
1657536300000|2022-07-11 10:45:00|21752.6|21737.6|21767.6|21752.6|21770.1|21755.1|21750.1|21735.1|42
1657536600000|2022-07-11 10:50:00|21770.1|21755.1|21747.6|21732.6|21777.6|21762.6|21745.1|21730.1|53
1657536900000|2022-07-11 10:55:00|21750.1|21735.1|21765.1|21750.1|21770.1|21755.1|21747.6|21732.6|25
1657537200000|2022-07-11 11:00:00|21762.6|21747.6|21777.6|21762.6|21780.1|21765.1|21762.6|21747.6|37
1657537500000|2022-07-11 11:05:00|21780.1|21765.1|21780.1|21765.1|21787.6|21772.6|21775.1|21760.1|115
1657537800000|2022-07-11 11:10:00|21777.6|21762.6|21770.1|21755.1|21785.1|21770.1|21765.1|21750.1|78
1657538100000|2022-07-11 11:15:00|21772.6|21757.6|21765.1|21750.1|21785.1|21770.1|21765.1|21750.1|44
1657538400000|2022-07-11 11:20:00|21767.6|21752.6|21752.6|21737.6|21775.1|21760.1|21752.6|21737.6|38
1657538700000|2022-07-11 11:25:00|21750.1|21735.1|21745.1|21730.1|21755.1|21740.1|21737.6|21722.6|62
1657539000000|2022-07-11 11:30:00|21742.6|21727.6|21735.1|21720.1|21760.1|21745.1|21727.6|21712.6|181
1657539300000|2022-07-11 11:35:00|21725.1|21710.1|21740.1|21725.1|21752.6|21737.6|21725.1|21710.1|116
1657539600000|2022-07-11 11:40:00|21736.9|21721.9|21716.9|21701.9|21736.9|21721.9|21711.9|21696.9|56
1657539900000|2022-07-11 11:45:00|21719.4|21704.4|21716.9|21701.9|21721.9|21706.9|21706.9|21691.9|56
1657540200000|2022-07-11 11:50:00|21714.4|21699.4|21714.4|21699.4|21731.9|21716.9|21711.9|21696.9|89
1657540500000|2022-07-11 11:55:00|21716.9|21701.9|21721.9|21706.9|21721.9|21706.9|21699.4|21684.4|79
1657540800000|2022-07-11 12:00:00|21724.4|21709.4|21716.9|21701.9|21729.4|21714.4|21711.9|21696.9|52
1657541100000|2022-07-11 12:05:00|21711.9|21696.9|21729.4|21714.4|21736.9|21721.9|21706.9|21691.9|95
1657541400000|2022-07-11 12:10:00|21726.9|21711.9|21744.4|21729.4|21751.9|21736.9|21726.9|21711.9|32
1657541700000|2022-07-11 12:15:00|21741.9|21726.9|21744.4|21729.4|21746.9|21731.9|21741.9|21726.9|63
1657542000000|2022-07-11 12:20:00|21746.9|21731.9|21756.9|21741.9|21759.4|21744.4|21746.9|21731.9|66
1657542300000|2022-07-11 12:25:00|21751.9|21736.9|21746.9|21731.9|21754.4|21739.4|21741.9|21726.9|44
1657542600000|2022-07-11 12:30:00|21751.9|21736.9|21716.9|21701.9|21751.9|21736.9|21711.9|21696.9|171
1657542900000|2022-07-11 12:35:00|21714.4|21699.4|21716.9|21701.9|21721.9|21706.9|21701.9|21686.9|90
1657543200000|2022-07-11 12:40:00|21711.9|21696.9|21701.9|21686.9|21716.9|21701.9|21696.9|21681.9|86
1657543500000|2022-07-11 12:45:00|21699.4|21684.4|21686.9|21671.9|21701.9|21686.9|21676.9|21661.9|66
1657543800000|2022-07-11 12:50:00|21691.9|21676.9|21686.9|21671.9|21706.9|21691.9|21684.4|21669.4|149
1657544100000|2022-07-11 12:55:00|21684.4|21669.4|21689.4|21674.4|21691.9|21676.9|21679.4|21664.4|46
1657544400000|2022-07-11 13:00:00|21691.9|21676.9|21706.9|21691.9|21706.9|21691.9|21689.4|21674.4|62
1657544700000|2022-07-11 13:05:00|21704.4|21689.4|21691.9|21676.9|21706.9|21691.9|21686.9|21671.9|142
1657545000000|2022-07-11 13:10:00|21686.9|21671.9|21676.9|21661.9|21689.4|21674.4|21674.4|21659.4|44
1657545300000|2022-07-11 13:15:00|21679.4|21664.4|21671.9|21656.9|21684.4|21669.4|21666.9|21651.9|106
1657545600000|2022-07-11 13:20:00|21674.4|21659.4|21671.9|21656.9|21676.9|21661.9|21661.9|21646.9|46
1657545900000|2022-07-11 13:25:00|21674.4|21659.4|21676.9|21661.9|21681.9|21666.9|21661.9|21646.9|38
1657546200000|2022-07-11 13:30:00|21679.4|21664.4|21676.9|21661.9|21706.9|21691.9|21661.9|21646.9|182
1657546500000|2022-07-11 13:35:00|21671.9|21656.9|21646.9|21631.9|21671.9|21656.9|21621.9|21606.9|253
1657546800000|2022-07-11 13:40:00|21644.4|21629.4|21656.9|21641.9|21666.9|21651.9|21631.9|21616.9|120
1657547100000|2022-07-11 13:45:00|21654.4|21639.4|21591.9|21576.9|21656.9|21641.9|21581.9|21566.9|224
1657547400000|2022-07-11 13:50:00|21589.4|21574.4|21609.4|21594.4|21611.9|21596.9|21576.9|21561.9|150
1657547700000|2022-07-11 13:55:00|21606.9|21591.9|21659.4|21644.4|21671.9|21656.9|21606.9|21591.9|196
1657548000000|2022-07-11 14:00:00|21656.9|21641.9|21641.9|21626.9|21656.9|21641.9|21624.4|21609.4|149
1657548300000|2022-07-11 14:05:00|21636.9|21621.9|21656.9|21641.9|21679.4|21664.4|21631.9|21616.9|153
1657548600000|2022-07-11 14:10:00|21656.1|21641.1|21626.1|21611.1|21673.6|21658.6|21626.1|21611.1|94
1657548900000|2022-07-11 14:15:00|21628.6|21613.6|21601.1|21586.1|21641.1|21626.1|21601.1|21586.1|84
1657549200000|2022-07-11 14:20:00|21598.6|21583.6|21591.1|21576.1|21606.1|21591.1|21576.1|21561.1|91
1657549500000|2022-07-11 14:25:00|21588.6|21573.6|21606.1|21591.1|21623.6|21608.6|21588.6|21573.6|138
1657549800000|2022-07-11 14:30:00|21601.1|21586.1|21626.1|21611.1|21641.1|21626.1|21601.1|21586.1|120
1657550100000|2022-07-11 14:35:00|21623.6|21608.6|21641.1|21626.1|21643.6|21628.6|21611.1|21596.1|76
1657550400000|2022-07-11 14:40:00|21643.6|21628.6|21641.1|21626.1|21666.1|21651.1|21631.1|21616.1|169
1657550700000|2022-07-11 14:45:00|21638.6|21623.6|21626.1|21611.1|21643.6|21628.6|21616.1|21601.1|104
1657551000000|2022-07-11 14:50:00|21628.6|21613.6|21626.1|21611.1|21636.1|21621.1|21618.6|21603.6|70
1657551300000|2022-07-11 14:55:00|21628.6|21613.6|21581.1|21566.1|21631.1|21616.1|21581.1|21566.1|177
1657551600000|2022-07-11 15:00:00|21578.6|21563.6|21588.6|21573.6|21596.1|21581.1|21568.6|21553.6|149
1657551900000|2022-07-11 15:05:00|21586.1|21571.1|21608.6|21593.6|21611.1|21596.1|21586.1|21571.1|82
1657552200000|2022-07-11 15:10:00|21606.1|21591.1|21613.6|21598.6|21628.6|21613.6|21606.1|21591.1|92
1657552500000|2022-07-11 15:15:00|21611.1|21596.1|21611.1|21596.1|21628.6|21613.6|21608.6|21593.6|132
1657552800000|2022-07-11 15:20:00|21616.1|21601.1|21591.1|21576.1|21616.1|21601.1|21591.1|21576.1|143
1657553100000|2022-07-11 15:25:00|21593.6|21578.6|21591.1|21576.1|21601.1|21586.1|21586.1|21571.1|263
1657553400000|2022-07-11 15:30:00|21588.6|21573.6|21581.1|21566.1|21628.6|21613.6|21581.1|21566.1|512
1657553700000|2022-07-11 15:35:00|21586.1|21571.1|21601.1|21586.1|21621.1|21606.1|21568.6|21553.6|260
1657554000000|2022-07-11 15:40:00|21606.1|21591.1|21601.1|21586.1|21631.1|21616.1|21596.1|21581.1|430
1657554300000|2022-07-11 15:45:00|21608.6|21593.6|21601.1|21586.1|21616.1|21601.1|21598.6|21583.6|51
1657554600000|2022-07-11 15:50:00|21603.6|21583.6|21608.6|21588.6|21618.6|21593.6|21598.6|21578.6|36
1657554900000|2022-07-11 15:55:00|21603.6|21583.6|21613.6|21593.6|21618.6|21593.6|21598.6|21578.6|45
1657555200000|2022-07-11 16:00:00|21618.6|21598.6|21628.6|21608.6|21628.6|21608.6|21608.6|21588.6|33
1657555500000|2022-07-11 16:05:00|21633.6|21613.6|21618.6|21598.6|21633.6|21613.6|21608.6|21588.6|30
1657555800000|2022-07-11 16:10:00|21613.6|21593.6|21623.6|21603.6|21628.6|21608.6|21613.6|21593.6|20
1657556100000|2022-07-11 16:15:00|21628.6|21608.6|21618.6|21598.6|21633.6|21613.6|21618.6|21598.6|29
1657556400000|2022-07-11 16:20:00|21613.6|21593.6|21613.6|21593.6|21623.6|21603.6|21613.6|21588.6|41
1657556700000|2022-07-11 16:25:00|21618.6|21598.6|21623.6|21598.6|21628.6|21608.6|21608.6|21588.6|57
1657557000000|2022-07-11 16:30:00|21618.6|21603.6|21613.6|21593.6|21618.6|21603.6|21608.6|21588.6|60
1657557300000|2022-07-11 16:35:00|21618.6|21598.6|21628.6|21608.6|21633.6|21608.6|21608.6|21588.6|52
1657557600000|2022-07-11 16:40:00|21623.6|21603.6|21613.6|21593.6|21628.6|21608.6|21608.6|21588.6|21
1657557900000|2022-07-11 16:45:00|21618.6|21598.6|21613.6|21593.6|21618.6|21598.6|21608.6|21583.6|21
1657558200000|2022-07-11 16:50:00|21608.6|21588.6|21613.6|21593.6|21618.6|21598.6|21603.6|21583.6|38
1657558500000|2022-07-11 16:55:00|21618.6|21598.6|21613.6|21593.6|21623.6|21603.6|21608.6|21588.6|33
1657558800000|2022-07-11 17:00:00|21618.6|21598.6|21638.6|21618.6|21648.6|21628.6|21618.6|21593.6|18
1657559100000|2022-07-11 17:05:00|21633.6|21613.6|21663.6|21638.6|21663.6|21643.6|21628.6|21608.6|23
1657559400000|2022-07-11 17:10:00|21658.6|21643.6|21658.6|21633.6|21663.6|21643.6|21658.6|21633.6|3
1657559700000|2022-07-11 17:15:00|21653.6|21628.6|21648.6|21628.6|21658.6|21633.6|21648.6|21623.6|6
1657560000000|2022-07-11 17:20:00|21653.6|21633.6|21663.6|21643.6|21663.6|21643.6|21648.6|21628.6|7
1657560300000|2022-07-11 17:25:00|21658.6|21638.6|21658.6|21638.6|21663.6|21638.6|21648.6|21628.6|5
1657560600000|2022-07-11 17:30:00|21663.6|21633.6|21668.6|21648.6|21673.6|21653.6|21663.6|21633.6|13
1657560900000|2022-07-11 17:35:00|21673.6|21653.6|21678.6|21653.6|21678.6|21658.6|21668.6|21648.6|11
1657561200000|2022-07-11 17:40:00|21673.6|21658.6|21668.6|21648.6|21683.6|21663.6|21668.6|21648.6|40
1657561500000|2022-07-11 17:45:00|21673.6|21653.6|21663.6|21638.6|21673.6|21653.6|21658.6|21633.6|43
1657561800000|2022-07-11 17:50:00|21658.6|21643.6|21668.6|21648.6|21673.6|21653.6|21658.6|21638.6|6
1657562100000|2022-07-11 17:55:00|21663.6|21643.6|21663.6|21638.6|21668.6|21648.6|21658.6|21638.6|4
1657562400000|2022-07-11 18:00:00|21658.6|21643.6|21648.6|21628.6|21663.6|21643.6|21638.6|21618.6|12
1657562700000|2022-07-11 18:05:00|21643.6|21623.6|21633.6|21613.6|21648.6|21628.6|21633.6|21613.6|10
1657563000000|2022-07-11 18:10:00|21638.6|21618.6|21618.6|21598.6|21638.6|21618.6|21618.6|21598.6|12
1657563300000|2022-07-11 18:15:00|21623.6|21603.6|21628.6|21608.6|21633.6|21613.6|21618.6|21598.6|29
1657563600000|2022-07-11 18:20:00|21623.6|21603.6|21623.6|21598.6|21628.6|21608.6|21613.6|21593.6|18
1657563900000|2022-07-11 18:25:00|21618.6|21593.6|21613.6|21598.6|21628.6|21603.6|21613.6|21588.6|7
1657564200000|2022-07-11 18:30:00|21616.1|21601.1|21613.6|21598.6|21621.1|21606.1|21611.1|21596.1|6
1657564500000|2022-07-11 18:35:00|21611.1|21596.1|21616.1|21601.1|21616.1|21601.1|21608.6|21593.6|3
1657564800000|2022-07-11 18:40:00|21613.6|21598.6|21631.1|21616.1|21633.6|21618.6|21613.6|21598.6|3
1657565100000|2022-07-11 18:45:00|21633.6|21618.6|21618.6|21603.6|21636.1|21621.1|21618.6|21603.6|2
1657565400000|2022-07-11 18:50:00|21616.1|21601.1|21611.1|21596.1|21616.1|21601.1|21601.1|21586.1|10
1657565700000|2022-07-11 18:55:00|21608.6|21593.6|21593.6|21578.6|21616.1|21601.1|21593.6|21578.6|9
1657566000000|2022-07-11 19:00:00|21596.1|21581.1|21576.1|21561.1|21596.1|21581.1|21573.6|21558.6|8
1657566300000|2022-07-11 19:05:00|21573.6|21558.6|21578.6|21563.6|21586.1|21571.1|21573.6|21558.6|4
1657566600000|2022-07-11 19:10:00|21576.1|21561.1|21578.6|21563.6|21583.6|21568.6|21571.1|21556.1|9
1657566900000|2022-07-11 19:15:00|21576.1|21561.1|21563.6|21548.6|21581.1|21566.1|21558.6|21543.6|17
1657567200000|2022-07-11 19:20:00|21566.1|21551.1|21568.6|21553.6|21571.1|21556.1|21561.1|21546.1|7
1657567500000|2022-07-11 19:25:00|21566.1|21551.1|21583.6|21568.6|21588.6|21573.6|21563.6|21548.6|12
1657567800000|2022-07-11 19:30:00|21581.1|21566.1|21583.6|21568.6|21593.6|21578.6|21578.6|21563.6|21
1657568100000|2022-07-11 19:35:00|21586.1|21571.1|21573.6|21558.6|21586.1|21571.1|21566.1|21551.1|22
1657568400000|2022-07-11 19:40:00|21576.1|21561.1|21561.1|21546.1|21581.1|21566.1|21561.1|21546.1|10
1657568700000|2022-07-11 19:45:00|21563.6|21548.6|21563.6|21548.6|21573.6|21558.6|21558.6|21543.6|59
1657569000000|2022-07-11 19:50:00|21558.6|21543.6|21556.1|21541.1|21563.6|21548.6|21551.1|21536.1|34
1657569300000|2022-07-11 19:55:00|21558.6|21543.6|21553.6|21538.6|21563.6|21548.6|21541.1|21526.1|30
1657569600000|2022-07-11 20:00:00|21560|21520|21577.4|21537.4|21579.9|21539.9|21558.8|21518.8|0
1657569900000|2022-07-11 20:05:00|21578|21538|21586.8|21546.8|21590.5|21550.5|21577.4|21537.4|0
1657570200000|2022-07-11 20:10:00|21588|21548|21588|21548|21594.9|21554.9|21581.8|21541.8|0
1657570500000|2022-07-11 20:15:00|21588.1|21548.1|21584.3|21544.3|21591.8|21551.8|21584.3|21544.3|0
1657570800000|2022-07-11 20:20:00|21584.4|21544.4|21586.8|21546.8|21588|21548|21583.1|21543.1|0
1657571100000|2022-07-11 20:25:00|21585.6|21545.6|21586.8|21546.8|21587.4|21547.4|21583.1|21543.1|0
1657571400000|2022-07-11 20:30:00|21587.4|21547.4|21591.8|21551.8|21593.6|21553.6|21587.4|21547.4|0
1657571700000|2022-07-11 20:35:00|21591.7|21551.7|21589.3|21549.3|21591.8|21551.8|21584.3|21544.3|0
1657572000000|2022-07-11 20:40:00|21588.7|21548.7|21584.3|21544.3|21588.7|21548.7|21584.3|21544.3|0
1657572300000|2022-07-11 20:45:00|21583.1|21543.1|21584.3|21544.3|21586.8|21546.8|21581.8|21541.8|0
1657572600000|2022-07-11 20:50:00|21583.1|21543.1|21583|21543|21584.3|21544.3|21580.6|21540.6|0
1657572900000|2022-07-11 20:55:00|21582.4|21542.4|21583.1|21543.1|21584.3|21544.3|21579.3|21539.3|0
1657573200000|2022-07-11 21:00:00|21583.7|21543.7|21581.8|21541.8|21583.7|21543.7|21581.2|21541.2|0
1657573500000|2022-07-11 21:05:00|21582.4|21542.4|21580.6|21540.6|21582.4|21542.4|21580|21540|0
1657573800000|2022-07-11 21:10:00|21581.8|21541.8|21580.6|21540.6|21581.8|21541.8|21580.6|21540.6|0
1657574100000|2022-07-11 21:15:00|21570.9|21530.9|21572.7|21532.7|21574|21534|21570.9|21530.9|0
1657574700000|2022-07-11 21:25:00|21572.8|21532.8|21572.7|21532.7|21573.4|21533.4|21572.7|21532.7|0
1657575000000|2022-07-11 21:30:00|21572.8|21532.8|21574.6|21534.6|21575.8|21535.8|21572.8|21532.8|0
1657575300000|2022-07-11 21:35:00|21574|21534|21573.4|21533.4|21574|21534|21572.7|21532.7|0
1657575600000|2022-07-11 21:40:00|21574|21534|21575.2|21535.2|21575.8|21535.8|21573.4|21533.4|0
1657575900000|2022-07-11 21:45:00|21575.8|21535.8|21576.4|21536.4|21578.9|21538.9|21575.8|21535.8|0
1657576200000|2022-07-11 21:50:00|21575.2|21535.2|21569.8|21529.8|21578.3|21538.3|21569.8|21529.8|0
1657576500000|2022-07-11 21:55:00|21570.4|21530.4|21566.3|21526.3|21572.3|21532.3|21566.3|21526.3|0
1657576800000|2022-07-11 22:00:00|21566.1|21526.1|21550.1|21510.1|21566.1|21526.1|21548.3|21508.3|0
1657577100000|2022-07-11 22:05:00|21550|21510|21553.8|21513.8|21555.1|21515.1|21547.6|21507.6|0
1657577400000|2022-07-11 22:10:00|21554.4|21514.4|21555.1|21515.1|21556.9|21516.9|21549.5|21509.5|0
1657577700000|2022-07-11 22:15:00|21555|21515|21556.3|21516.3|21558.8|21518.8|21552.6|21512.6|0
1657578000000|2022-07-11 22:20:00|21556.9|21516.9|21555.1|21515.1|21557.5|21517.5|21553.8|21513.8|0
1657578300000|2022-07-11 22:25:00|21556.3|21516.3|21558.8|21518.8|21558.8|21518.8|21554.4|21514.4|0
1657578600000|2022-07-11 22:30:00|21560|21520|21558.8|21518.8|21563.8|21523.8|21558.2|21518.2|0
1657578900000|2022-07-11 22:35:00|21560|21520|21547.6|21507.6|21560|21520|21546.4|21506.4|0
1657579200000|2022-07-11 22:40:00|21548.8|21508.8|21541.4|21501.4|21550.1|21510.1|21541.4|21501.4|0
1657579500000|2022-07-11 22:45:00|21540.8|21500.8|21536.4|21496.4|21542.6|21502.6|21532.7|21492.7|0
1657579800000|2022-07-11 22:50:00|21535.8|21495.8|21536.4|21496.4|21538.9|21498.9|21533.9|21493.9|0
1657580100000|2022-07-11 22:55:00|21535.8|21495.8|21535.8|21495.8|21540.1|21500.1|21532.7|21492.7|0
1657580400000|2022-07-11 23:00:00|21536.4|21496.4|21543.9|21503.9|21545.1|21505.1|21534.5|21494.5|0
1657580700000|2022-07-11 23:05:00|21545.1|21505.1|21555.1|21515.1|21555.1|21515.1|21545.1|21505.1|0
1657581000000|2022-07-11 23:10:00|21555|21515|21551.3|21511.3|21555.1|21515.1|21547.6|21507.6|0
1657581300000|2022-07-11 23:15:00|21551.4|21511.4|21546.4|21506.4|21555.1|21515.1|21545.1|21505.1|0
1657581600000|2022-07-11 23:20:00|21547.6|21507.6|21547.6|21507.6|21551.3|21511.3|21543.9|21503.9|0
1657581900000|2022-07-11 23:25:00|21548.2|21508.2|21561.3|21521.3|21562.5|21522.5|21548.2|21508.2|0
1657582200000|2022-07-11 23:30:00|21561.2|21521.2|21558.2|21518.2|21562.5|21522.5|21556.9|21516.9|0
1657582500000|2022-07-11 23:35:00|21558.8|21518.8|21566.3|21526.3|21571.2|21531.2|21557.5|21517.5|0
1657582800000|2022-07-11 23:40:00|21566.2|21526.2|21561.3|21521.3|21567.5|21527.5|21560|21520|0
1657583100000|2022-07-11 23:45:00|21562.5|21522.5|21570|21530|21571.2|21531.2|21561.3|21521.3|0
1657583400000|2022-07-11 23:50:00|21571.2|21531.2|21566.3|21526.3|21572.5|21532.5|21563.8|21523.8|0
1657583700000|2022-07-11 23:55:00|21566.9|21526.9|21573.7|21533.7|21576.8|21536.8|21563.8|21523.8|0
1657584000000|2022-07-12 00:00:00|21573.8|21533.8|21568.5|21528.5|21581.8|21541.8|21556.3|21516.3|0
1657584300000|2022-07-12 00:05:00|21568.6|21528.6|21569.1|21529.1|21576|21536|21563.5|21523.5|0
1657584600000|2022-07-12 00:10:00|21569.2|21529.2|21561.1|21521.1|21572.2|21532.2|21553.8|21513.8|0
1657584900000|2022-07-12 00:15:00|21561|21521|21552.5|21512.5|21576.9|21536.9|21546.4|21506.4|0
1657585200000|2022-07-12 00:20:00|21552.4|21512.4|21558.5|21518.5|21558.6|21518.6|21546.4|21506.4|0
1657585500000|2022-07-12 00:25:00|21558.4|21518.4|21521.6|21481.6|21558.5|21518.5|21515.4|21475.4|0
1657585800000|2022-07-12 00:30:00|21521.7|21481.7|21510.5|21470.5|21527.7|21487.7|21503.3|21463.3|0
1657586100000|2022-07-12 00:35:00|21510.6|21470.6|21513.3|21473.3|21513.3|21473.3|21494.8|21454.8|0
1657586400000|2022-07-12 00:40:00|21513.4|21473.4|21507|21467|21513.4|21473.4|21506.9|21466.9|0
1657586700000|2022-07-12 00:45:00|21506.9|21466.9|21481.9|21441.9|21513.1|21473.1|21475.4|21435.4|0
1657587000000|2022-07-12 00:50:00|21487.9|21447.9|21436.4|21396.4|21487.9|21447.9|21424.1|21384.1|0
1657587300000|2022-07-12 00:55:00|21442.4|21402.4|21439.4|21399.4|21451.8|21411.8|21427.3|21387.3|0
1657587600000|2022-07-12 01:00:00|21439.5|21399.5|21433.5|21393.5|21439.7|21399.7|21427.2|21387.2|0
1657587900000|2022-07-12 01:05:00|21433.4|21393.4|21439.7|21399.7|21446|21406|21433.4|21393.4|0
1657588200000|2022-07-12 01:10:00|21439.6|21399.6|21439.6|21399.6|21445.7|21405.7|21427.3|21387.3|0
1657588500000|2022-07-12 01:15:00|21439.7|21399.7|21445.7|21405.7|21451.9|21411.9|21439.6|21399.6|0
1657588800000|2022-07-12 01:20:00|21445.6|21405.6|21421.2|21381.2|21451.7|21411.7|21421.2|21381.2|0
1657589100000|2022-07-12 01:25:00|21421.3|21381.3|21441.5|21401.5|21447.6|21407.6|21416.8|21376.8|0
1657589400000|2022-07-12 01:30:00|21441.6|21401.6|21456.8|21416.8|21466.2|21426.2|21435.4|21395.4|0
1657589700000|2022-07-12 01:35:00|21453.8|21413.8|21447.7|21407.7|21459.9|21419.9|21435.4|21395.4|0
1657590000000|2022-07-12 01:40:00|21447.8|21407.8|21447.7|21407.7|21466.1|21426.1|21447.7|21407.7|0
1657590300000|2022-07-12 01:45:00|21447.8|21407.8|21435.7|21395.7|21453.9|21413.9|21429.4|21389.4|0
1657590600000|2022-07-12 01:50:00|21435.6|21395.6|21428.6|21388.6|21441.9|21401.9|21428.6|21388.6|0
1657590900000|2022-07-12 01:55:00|21428.7|21388.7|21434.8|21394.8|21434.8|21394.8|21422.5|21382.5|0
1657591200000|2022-07-12 02:00:00|21434.9|21394.9|21428.7|21388.7|21447|21407|21428.7|21388.7|0
1657591500000|2022-07-12 02:05:00|21428.8|21388.8|21441|21401|21453.2|21413.2|21428.8|21388.8|0
1657591800000|2022-07-12 02:10:00|21440.9|21400.9|21428.7|21388.7|21441|21401|21425.7|21385.7|0
1657592100000|2022-07-12 02:15:00|21422.7|21382.7|21422.5|21382.5|21428.7|21388.7|21416.5|21376.5|0
1657592400000|2022-07-12 02:20:00|21422.6|21382.6|21440.8|21400.8|21440.9|21400.9|21422.5|21382.5|0
1657592700000|2022-07-12 02:25:00|21440.9|21400.9|21428.7|21388.7|21447|21407|21428.7|21388.7|0
1657593000000|2022-07-12 02:30:00|21422.7|21382.7|21434.7|21394.7|21434.7|21394.7|21410.4|21370.4|0
1657593300000|2022-07-12 02:35:00|21437.7|21397.7|21422.4|21382.4|21440.8|21400.8|21419.4|21379.4|0
1657593600000|2022-07-12 02:40:00|21422.5|21382.5|21410.3|21370.3|21422.5|21382.5|21404.2|21364.2|0
1657593900000|2022-07-12 02:45:00|21410.4|21370.4|21416.3|21376.3|21428.6|21388.6|21410.3|21370.3|0
1657594200000|2022-07-12 02:50:00|21422.3|21382.3|21416.3|21376.3|21422.5|21382.5|21410.2|21370.2|0
1657594500000|2022-07-12 02:55:00|21413.3|21373.3|21422.4|21382.4|21428.5|21388.5|21410.2|21370.2|0
1657594800000|2022-07-12 03:00:00|21422.3|21382.3|21404|21364|21428.5|21388.5|21403.9|21363.9|0
1657595100000|2022-07-12 03:05:00|21403.9|21363.9|21417|21377|21417|21377|21378.6|21338.6|0
1657595400000|2022-07-12 03:10:00|21416.9|21376.9|21410.9|21370.9|21417|21377|21410.8|21370.8|0
1657595700000|2022-07-12 03:15:00|21410.8|21370.8|21410.8|21370.8|21410.9|21370.9|21404.7|21364.7|0
1657596000000|2022-07-12 03:20:00|21407.8|21367.8|21417.1|21377.1|21420.2|21380.2|21404.7|21364.7|0
1657596300000|2022-07-12 03:25:00|21417.2|21377.2|21411.1|21371.1|21423.3|21383.3|21411.1|21371.1|0
1657596600000|2022-07-12 03:30:00|21411|21371|21417.1|21377.1|21423.3|21383.3|21411|21371|0
1657596900000|2022-07-12 03:35:00|21414.1|21374.1|21412.3|21372.3|21418.4|21378.4|21410.9|21370.9|0
1657597200000|2022-07-12 03:40:00|21418.3|21378.3|21433.8|21393.8|21436.8|21396.8|21412.3|21372.3|0
1657597500000|2022-07-12 03:45:00|21436.8|21396.8|21430.7|21390.7|21436.8|21396.8|21430.6|21390.6|0
1657597800000|2022-07-12 03:50:00|21430.8|21390.8|21433.8|21393.8|21436.8|21396.8|21430.6|21390.6|0
1657598100000|2022-07-12 03:55:00|21430.8|21390.8|21436.8|21396.8|21436.8|21396.8|21424.6|21384.6|0
1657598400000|2022-07-12 04:00:00|21433.8|21393.8|21424.5|21384.5|21436.8|21396.8|21424.5|21384.5|0
1657598700000|2022-07-12 04:05:00|21424.4|21384.4|21430.5|21390.5|21430.6|21390.6|21418.3|21378.3|0
1657599000000|2022-07-12 04:10:00|21430.4|21390.4|21436.6|21396.6|21436.6|21396.6|21430.3|21390.3|0
1657599300000|2022-07-12 04:15:00|21436.5|21396.5|21424.2|21384.2|21436.5|21396.5|21424.2|21384.2|0
1657599600000|2022-07-12 04:20:00|21424.3|21384.3|21424.3|21384.3|21424.4|21384.4|21412.1|21372.1|0
1657599900000|2022-07-12 04:25:00|21424.4|21384.4|21430.5|21390.5|21430.6|21390.6|21424.3|21384.3|0
1657600200000|2022-07-12 04:30:00|21427.5|21387.5|21415.6|21375.6|21430.8|21390.8|21415.5|21375.5|0
1657600500000|2022-07-12 04:35:00|21415.5|21375.5|21418.6|21378.6|21418.8|21378.8|21412.5|21372.5|0
1657600800000|2022-07-12 04:40:00|21418.7|21378.7|21406.5|21366.5|21418.7|21378.7|21406.5|21366.5|0
1657601100000|2022-07-12 04:45:00|21406.4|21366.4|21406.5|21366.5|21412.6|21372.6|21406.4|21366.4|0
1657601400000|2022-07-12 04:50:00|21406.4|21366.4|21406.5|21366.5|21406.5|21366.5|21400.3|21360.3|0
1657601700000|2022-07-12 04:55:00|21406.6|21366.6|21412.8|21372.8|21415.8|21375.8|21406.5|21366.5|0
1657602000000|2022-07-12 05:00:00|21412.7|21372.7|21406.4|21366.4|21418.6|21378.6|21400.4|21360.4|0
1657602300000|2022-07-12 05:05:00|21406.5|21366.5|21418.7|21378.7|21418.7|21378.7|21400.3|21360.3|0
1657602600000|2022-07-12 05:10:00|21418.6|21378.6|21412.6|21372.6|21418.7|21378.7|21412.5|21372.5|0
1657602900000|2022-07-12 05:15:00|21412.5|21372.5|21418.8|21378.8|21418.9|21378.9|21406.4|21366.4|0
1657603200000|2022-07-12 05:20:00|21418.9|21378.9|21431|21391|21431|21391|21415.8|21375.8|0
1657603500000|2022-07-12 05:25:00|21430.9|21390.9|21431.1|21391.1|21437.2|21397.2|21424.8|21384.8|0
1657603800000|2022-07-12 05:30:00|21431|21391|21424.9|21384.9|21431|21391|21418.7|21378.7|0
1657604100000|2022-07-12 05:35:00|21424.8|21384.8|21418.8|21378.8|21431|21391|21418.8|21378.8|0
1657604400000|2022-07-12 05:40:00|21424.8|21384.8|21416.6|21376.6|21424.8|21384.8|21410.6|21370.6|0
1657604700000|2022-07-12 05:45:00|21416.5|21376.5|21410.3|21370.3|21422.8|21382.8|21410.3|21370.3|0
1657605000000|2022-07-12 05:50:00|21416.3|21376.3|21422.3|21382.3|21422.3|21382.3|21410.2|21370.2|0
1657605300000|2022-07-12 05:55:00|21422.4|21382.4|21392|21352|21422.4|21382.4|21392|21352|0
1657605600000|2022-07-12 06:00:00|21391.9|21351.9|21371.1|21356.1|21391.9|21371.1|21355.4|21315.4|63
1657605900000|2022-07-12 06:05:00|21368.6|21353.6|21376.1|21361.1|21391.1|21376.1|21361.1|21346.1|61
1657606200000|2022-07-12 06:10:00|21373.6|21358.6|21368.6|21353.6|21378.6|21363.6|21363.6|21348.6|75
1657606500000|2022-07-12 06:15:00|21366.1|21351.1|21388.6|21373.6|21393.6|21378.6|21353.6|21338.6|53
1657606800000|2022-07-12 06:20:00|21386.1|21371.1|21398.6|21383.6|21428.6|21413.6|21383.6|21368.6|40
1657607100000|2022-07-12 06:25:00|21401.1|21386.1|21411.1|21396.1|21416.1|21401.1|21398.6|21383.6|15
1657607400000|2022-07-12 06:30:00|21413.6|21398.6|21393.6|21378.6|21413.6|21398.6|21391.1|21376.1|26
1657607700000|2022-07-12 06:35:00|21391.1|21376.1|21376.1|21361.1|21393.6|21378.6|21366.1|21351.1|16
1657608000000|2022-07-12 06:40:00|21373.6|21358.6|21381.1|21366.1|21383.6|21368.6|21363.6|21348.6|4
1657608300000|2022-07-12 06:45:00|21383.6|21368.6|21338.6|21323.6|21383.6|21368.6|21338.6|21323.6|38
1657608600000|2022-07-12 06:50:00|21336.1|21321.1|21341.1|21326.1|21351.1|21336.1|21318.6|21303.6|131
1657608900000|2022-07-12 06:55:00|21338.6|21323.6|21393.6|21378.6|21393.6|21378.6|21323.6|21308.6|168
1657609200000|2022-07-12 07:00:00|21381.1|21366.1|21428.6|21413.6|21446.1|21431.1|21346.1|21331.1|718
1657609500000|2022-07-12 07:05:00|21426.1|21411.1|21391.1|21376.1|21456.1|21441.1|21383.6|21368.6|283
1657609800000|2022-07-12 07:10:00|21386.1|21371.1|21386.1|21371.1|21416.1|21401.1|21346.1|21331.1|303
1657610100000|2022-07-12 07:15:00|21388.6|21373.6|21411.1|21396.1|21441.1|21426.1|21348.6|21333.6|351
1657610400000|2022-07-12 07:20:00|21406.1|21391.1|21366.1|21351.1|21416.1|21401.1|21338.6|21323.6|334
1657610700000|2022-07-12 07:25:00|21363.6|21348.6|21371.1|21356.1|21401.1|21386.1|21346.1|21331.1|150
1657611000000|2022-07-12 07:30:00|21368.6|21353.6|21321.1|21306.1|21371.1|21356.1|21311.1|21296.1|363
1657611300000|2022-07-12 07:35:00|21316.1|21301.1|21346.1|21331.1|21346.1|21331.1|21303.6|21288.6|226
1657611600000|2022-07-12 07:40:00|21349.8|21334.8|21369.8|21354.8|21374.8|21359.8|21334.8|21319.8|201
1657611900000|2022-07-12 07:45:00|21367.3|21352.3|21384.8|21369.8|21419.8|21404.8|21364.8|21349.8|178
1657612200000|2022-07-12 07:50:00|21387.3|21372.3|21409.8|21394.8|21414.8|21399.8|21379.8|21364.8|118
1657612500000|2022-07-12 07:55:00|21404.8|21389.8|21424.8|21409.8|21429.8|21414.8|21394.8|21379.8|229
1657612800000|2022-07-12 08:00:00|21427.3|21412.3|21414.8|21399.8|21427.3|21412.3|21374.8|21359.8|175
1657613100000|2022-07-12 08:05:00|21412.3|21397.3|21424.8|21409.8|21444.8|21429.8|21412.3|21397.3|154
1657613400000|2022-07-12 08:10:00|21427.3|21412.3|21432.3|21417.3|21459.8|21444.8|21427.3|21412.3|189
1657613700000|2022-07-12 08:15:00|21434.8|21419.8|21429.8|21414.8|21442.3|21427.3|21419.8|21404.8|87
1657614000000|2022-07-12 08:20:00|21427.3|21412.3|21454.8|21439.8|21457.3|21442.3|21414.8|21399.8|65
1657614300000|2022-07-12 08:25:00|21449.8|21434.8|21434.8|21419.8|21449.8|21434.8|21429.8|21414.8|75
1657614600000|2022-07-12 08:30:00|21432.3|21417.3|21449.8|21434.8|21454.8|21439.8|21424.8|21409.8|103
1657614900000|2022-07-12 08:35:00|21452.3|21437.3|21479.8|21464.8|21504.8|21489.8|21449.8|21434.8|180
1657615200000|2022-07-12 08:40:00|21484.8|21469.8|21484.8|21469.8|21492.3|21477.3|21474.8|21459.8|61
1657615500000|2022-07-12 08:45:00|21479.8|21464.8|21472.3|21457.3|21479.8|21464.8|21459.8|21444.8|93
1657615800000|2022-07-12 08:50:00|21474.8|21459.8|21474.8|21459.8|21484.8|21469.8|21469.8|21454.8|39
1657616100000|2022-07-12 08:55:00|21472.3|21457.3|21472.3|21457.3|21484.8|21469.8|21464.8|21449.8|61
1657616400000|2022-07-12 09:00:00|21469.8|21454.8|21434.8|21419.8|21484.8|21469.8|21409.8|21394.8|292
1657616700000|2022-07-12 09:05:00|21437.3|21422.3|21444.8|21429.8|21469.8|21454.8|21437.3|21422.3|145
1657617000000|2022-07-12 09:10:00|21439.8|21424.8|21464.8|21449.8|21469.8|21454.8|21434.8|21419.8|75
1657617300000|2022-07-12 09:15:00|21469.8|21454.8|21479.8|21464.8|21479.8|21464.8|21464.8|21449.8|33
1657617600000|2022-07-12 09:20:00|21474.8|21459.8|21457.3|21442.3|21487.3|21472.3|21434.8|21419.8|60
1657617900000|2022-07-12 09:25:00|21459.8|21444.8|21449.8|21434.8|21469.8|21454.8|21447.3|21432.3|51
1657618200000|2022-07-12 09:30:00|21447.3|21432.3|21424.8|21409.8|21454.8|21439.8|21424.8|21409.8|51
1657618500000|2022-07-12 09:35:00|21422.3|21407.3|21422.3|21407.3|21439.8|21424.8|21417.3|21402.3|39
1657618800000|2022-07-12 09:40:00|21424.8|21409.8|21424.8|21409.8|21444.8|21429.8|21424.8|21409.8|36
1657619100000|2022-07-12 09:45:00|21427.3|21412.3|21389.8|21374.8|21432.3|21417.3|21389.8|21374.8|103
1657619400000|2022-07-12 09:50:00|21392.3|21377.3|21387.3|21372.3|21414.8|21399.8|21369.8|21354.8|190
1657619700000|2022-07-12 09:55:00|21389.8|21374.8|21409.8|21394.8|21419.8|21404.8|21389.8|21374.8|93
1657620000000|2022-07-12 10:00:00|21412.3|21397.3|21417.3|21402.3|21427.3|21412.3|21399.8|21384.8|48
1657620300000|2022-07-12 10:05:00|21414.8|21399.8|21427.3|21412.3|21429.8|21414.8|21394.8|21379.8|23
1657620600000|2022-07-12 10:10:00|21424.8|21409.8|21437.3|21422.3|21464.8|21449.8|21424.8|21409.8|111
1657620900000|2022-07-12 10:15:00|21434.8|21419.8|21439.8|21424.8|21449.8|21434.8|21427.3|21412.3|28
1657621200000|2022-07-12 10:20:00|21442.3|21427.3|21449.8|21434.8|21454.8|21439.8|21429.8|21414.8|37
1657621500000|2022-07-12 10:25:00|21444.8|21429.8|21452.3|21437.3|21464.8|21449.8|21444.8|21429.8|73
1657621800000|2022-07-12 10:30:00|21454.8|21439.8|21437.3|21422.3|21454.8|21439.8|21429.8|21414.8|56
1657622100000|2022-07-12 10:35:00|21439.8|21424.8|21449.8|21434.8|21454.8|21439.8|21429.8|21414.8|46
1657622400000|2022-07-12 10:40:00|21452.3|21437.3|21457.3|21442.3|21469.8|21454.8|21449.8|21434.8|36
1657622700000|2022-07-12 10:45:00|21459.8|21444.8|21417.3|21402.3|21469.8|21454.8|21399.8|21384.8|113
1657623000000|2022-07-12 10:50:00|21414.8|21399.8|21354.8|21339.8|21422.3|21407.3|21339.8|21324.8|250
1657623300000|2022-07-12 10:55:00|21349.8|21334.8|21332.3|21317.3|21359.8|21344.8|21322.3|21307.3|163
1657623600000|2022-07-12 11:00:00|21329.8|21314.8|21334.8|21319.8|21349.8|21334.8|21309.8|21294.8|200
1657623900000|2022-07-12 11:05:00|21332.3|21317.3|21347.3|21332.3|21349.8|21334.8|21319.8|21304.8|91
1657624200000|2022-07-12 11:10:00|21344.8|21329.8|21359.8|21344.8|21369.8|21354.8|21339.8|21324.8|95
1657624500000|2022-07-12 11:15:00|21362.3|21347.3|21359.8|21344.8|21372.3|21357.3|21344.8|21329.8|54
1657624800000|2022-07-12 11:20:00|21364.8|21349.8|21394.8|21379.8|21404.8|21389.8|21354.8|21339.8|193
1657625100000|2022-07-12 11:25:00|21397.3|21382.3|21384.8|21369.8|21409.8|21394.8|21379.8|21364.8|150
1657625400000|2022-07-12 11:30:00|21387.3|21372.3|21399.8|21384.8|21404.8|21389.8|21369.8|21354.8|162
1657625700000|2022-07-12 11:35:00|21397.3|21382.3|21394.8|21379.8|21404.8|21389.8|21372.3|21357.3|74
1657626000000|2022-07-12 11:40:00|21389.5|21374.5|21372|21357|21409.5|21394.5|21369.5|21354.5|86
1657626300000|2022-07-12 11:45:00|21374.5|21359.5|21364.5|21349.5|21379.5|21364.5|21354.5|21339.5|95
1657626600000|2022-07-12 11:50:00|21362|21347|21347|21332|21372|21357|21344.5|21329.5|74
1657626900000|2022-07-12 11:55:00|21349.5|21334.5|21357|21342|21359.5|21344.5|21339.5|21324.5|25
1657627200000|2022-07-12 12:00:00|21354.5|21339.5|21364.5|21349.5|21367|21352|21347|21332|98
1657627500000|2022-07-12 12:05:00|21362|21347|21334.5|21319.5|21367|21352|21324.5|21309.5|54
1657627800000|2022-07-12 12:10:00|21329.5|21314.5|21324.5|21309.5|21344.5|21329.5|21317|21302|77
1657628100000|2022-07-12 12:15:00|21322|21307|21299.5|21284.5|21322|21307|21289.5|21274.5|114
1657628400000|2022-07-12 12:20:00|21297|21282|21312|21297|21324.5|21309.5|21297|21282|88
1657628700000|2022-07-12 12:25:00|21309.5|21294.5|21354.5|21339.5|21354.5|21339.5|21309.5|21294.5|102
1657629000000|2022-07-12 12:30:00|21357|21342|21344.5|21329.5|21357|21342|21324.5|21309.5|76
1657629300000|2022-07-12 12:35:00|21339.5|21324.5|21364.5|21349.5|21364.5|21349.5|21339.5|21324.5|67
1657629600000|2022-07-12 12:40:00|21362|21347|21384.5|21369.5|21384.5|21369.5|21354.5|21339.5|103
1657629900000|2022-07-12 12:45:00|21382|21367|21347|21332|21389.5|21374.5|21339.5|21324.5|123
1657630200000|2022-07-12 12:50:00|21344.5|21329.5|21367|21352|21369.5|21354.5|21344.5|21329.5|40
1657630500000|2022-07-12 12:55:00|21369.5|21354.5|21347|21332|21379.5|21364.5|21344.5|21329.5|49
1657630800000|2022-07-12 13:00:00|21349.5|21334.5|21364.5|21349.5|21364.5|21349.5|21339.5|21324.5|115
1657631100000|2022-07-12 13:05:00|21367|21352|21369.5|21354.5|21379.5|21364.5|21362|21347|94
1657631400000|2022-07-12 13:10:00|21367|21352|21357|21342|21369.5|21354.5|21349.5|21334.5|58
1657631700000|2022-07-12 13:15:00|21354.5|21339.5|21344.5|21329.5|21359.5|21344.5|21334.5|21319.5|57
1657632000000|2022-07-12 13:20:00|21347|21332|21352|21337|21359.5|21344.5|21347|21332|37
1657632300000|2022-07-12 13:25:00|21354.5|21339.5|21344.5|21329.5|21372|21357|21339.5|21324.5|101
1657632600000|2022-07-12 13:30:00|21342|21327|21357|21342|21404.5|21389.5|21342|21327|265
1657632900000|2022-07-12 13:35:00|21359.5|21344.5|21444.5|21429.5|21457|21442|21359.5|21344.5|210
1657633200000|2022-07-12 13:40:00|21439.5|21424.5|21424.5|21409.5|21454.5|21439.5|21414.5|21399.5|248
1657633500000|2022-07-12 13:45:00|21429.5|21414.5|21397|21382|21442|21427|21397|21382|240
1657633800000|2022-07-12 13:50:00|21394.5|21379.5|21432|21417|21439.5|21424.5|21384.5|21369.5|122
1657634100000|2022-07-12 13:55:00|21429.5|21414.5|21399.5|21384.5|21434.5|21419.5|21384.5|21369.5|145
1657634400000|2022-07-12 14:00:00|21397|21382|21384.5|21369.5|21399.5|21384.5|21364.5|21349.5|154
1657634700000|2022-07-12 14:05:00|21389.5|21374.5|21417|21402|21429.5|21414.5|21387|21372|151
1657635000000|2022-07-12 14:10:00|21416.6|21401.6|21449.1|21434.1|21459.1|21444.1|21404.1|21389.1|144
1657635300000|2022-07-12 14:15:00|21451.6|21436.6|21441.6|21426.6|21466.6|21451.6|21424.1|21409.1|330
1657635600000|2022-07-12 14:20:00|21444.1|21429.1|21449.1|21434.1|21459.1|21444.1|21434.1|21419.1|173
1657635900000|2022-07-12 14:25:00|21446.6|21431.6|21444.1|21429.1|21459.1|21444.1|21424.1|21409.1|86
1657636200000|2022-07-12 14:30:00|21441.6|21426.6|21481.6|21466.6|21481.6|21466.6|21441.6|21426.6|167
1657636500000|2022-07-12 14:35:00|21479.1|21464.1|21466.6|21451.6|21489.1|21474.1|21464.1|21449.1|246
1657636800000|2022-07-12 14:40:00|21469.1|21454.1|21464.1|21449.1|21471.6|21456.6|21449.1|21434.1|110
1657637100000|2022-07-12 14:45:00|21461.6|21446.6|21469.1|21454.1|21479.1|21464.1|21454.1|21439.1|99
1657637400000|2022-07-12 14:50:00|21471.6|21456.6|21481.6|21466.6|21489.1|21474.1|21464.1|21449.1|78
1657637700000|2022-07-12 14:55:00|21484.1|21469.1|21489.1|21474.1|21504.1|21489.1|21476.6|21461.6|100
1657638000000|2022-07-12 15:00:00|21484.1|21469.1|21476.6|21461.6|21499.1|21484.1|21469.1|21454.1|150
1657638300000|2022-07-12 15:05:00|21474.1|21459.1|21489.1|21474.1|21494.1|21479.1|21464.1|21449.1|81
1657638600000|2022-07-12 15:10:00|21494.1|21479.1|21506.6|21491.6|21524.1|21509.1|21494.1|21479.1|208
1657638900000|2022-07-12 15:15:00|21509.1|21494.1|21494.1|21479.1|21509.1|21494.1|21479.1|21464.1|159
1657639200000|2022-07-12 15:20:00|21496.6|21481.6|21504.1|21489.1|21514.1|21499.1|21494.1|21479.1|221
1657639500000|2022-07-12 15:25:00|21499.1|21484.1|21504.1|21489.1|21514.1|21499.1|21489.1|21474.1|276
1657639800000|2022-07-12 15:30:00|21499.1|21484.1|21499.1|21484.1|21511.6|21496.6|21489.1|21474.1|529
1657640100000|2022-07-12 15:35:00|21494.1|21479.1|21494.1|21479.1|21526.6|21511.6|21489.1|21474.1|282
1657640400000|2022-07-12 15:40:00|21491.6|21476.6|21479.1|21464.1|21494.1|21479.1|21466.6|21451.6|86
1657640700000|2022-07-12 15:45:00|21481.6|21466.6|21491.6|21476.6|21499.1|21484.1|21481.6|21466.6|22
1657641000000|2022-07-12 15:50:00|21496.6|21471.6|21486.6|21461.6|21501.6|21476.6|21481.6|21461.6|27
1657641300000|2022-07-12 15:55:00|21481.6|21466.6|21506.6|21481.6|21506.6|21486.6|21481.6|21461.6|26
1657641600000|2022-07-12 16:00:00|21511.6|21486.6|21491.6|21471.6|21511.6|21491.6|21486.6|21466.6|22
1657641900000|2022-07-12 16:05:00|21486.6|21466.6|21486.6|21466.6|21506.6|21486.6|21481.6|21461.6|26
1657642200000|2022-07-12 16:10:00|21481.6|21461.6|21506.6|21481.6|21506.6|21486.6|21481.6|21461.6|7
1657642500000|2022-07-12 16:15:00|21511.6|21486.6|21506.6|21481.6|21511.6|21491.6|21496.6|21476.6|29
1657642800000|2022-07-12 16:20:00|21511.6|21486.6|21516.6|21496.6|21521.6|21496.6|21501.6|21481.6|17
1657643100000|2022-07-12 16:25:00|21521.6|21501.6|21521.6|21501.6|21526.6|21501.6|21516.6|21496.6|15
1657643400000|2022-07-12 16:30:00|21526.6|21506.6|21526.6|21506.6|21526.6|21506.6|21511.6|21486.6|12
1657643700000|2022-07-12 16:35:00|21521.6|21501.6|21536.6|21516.6|21541.6|21521.6|21521.6|21501.6|27
1657644000000|2022-07-12 16:40:00|21531.6|21511.6|21521.6|21501.6|21536.6|21516.6|21521.6|21496.6|5
1657644300000|2022-07-12 16:45:00|21526.6|21496.6|21521.6|21496.6|21526.6|21506.6|21516.6|21496.6|13
1657644600000|2022-07-12 16:50:00|21516.6|21491.6|21506.6|21486.6|21516.6|21496.6|21501.6|21481.6|27
1657644900000|2022-07-12 16:55:00|21511.6|21491.6|21516.6|21491.6|21516.6|21496.6|21501.6|21481.6|11
1657645200000|2022-07-12 17:00:00|21521.6|21496.6|21506.6|21486.6|21531.6|21511.6|21501.6|21481.6|36
1657645500000|2022-07-12 17:05:00|21511.6|21491.6|21501.6|21481.6|21511.6|21491.6|21496.6|21476.6|9
1657645800000|2022-07-12 17:10:00|21496.6|21476.6|21496.6|21476.6|21501.6|21481.6|21491.6|21471.6|5
1657646100000|2022-07-12 17:15:00|21501.6|21471.6|21496.6|21476.6|21511.6|21491.6|21496.6|21471.6|35
1657646400000|2022-07-12 17:20:00|21501.6|21471.6|21501.6|21476.6|21506.6|21481.6|21491.6|21471.6|4
1657646700000|2022-07-12 17:25:00|21496.6|21481.6|21516.6|21496.6|21516.6|21496.6|21496.6|21476.6|9
1657647000000|2022-07-12 17:30:00|21521.6|21491.6|21521.6|21501.6|21526.6|21506.6|21516.6|21491.6|5
1657647300000|2022-07-12 17:35:00|21526.6|21496.6|21521.6|21501.6|21526.6|21506.6|21521.6|21496.6|6
1657647600000|2022-07-12 17:40:00|21526.6|21496.6|21526.6|21506.6|21531.6|21511.6|21526.6|21496.6|12
1657647900000|2022-07-12 17:45:00|21521.6|21501.6|21516.6|21496.6|21526.6|21506.6|21516.6|21491.6|8
1657648200000|2022-07-12 17:50:00|21521.6|21491.6|21531.6|21511.6|21536.6|21511.6|21516.6|21491.6|9
1657648500000|2022-07-12 17:55:00|21536.6|21516.6|21526.6|21506.6|21541.6|21516.6|21526.6|21506.6|7
1657648800000|2022-07-12 18:00:00|21531.6|21511.6|21506.6|21486.6|21531.6|21511.6|21506.6|21486.6|54
1657649100000|2022-07-12 18:05:00|21511.6|21481.6|21506.6|21486.6|21511.6|21486.6|21501.6|21481.6|8
1657649400000|2022-07-12 18:10:00|21511.6|21481.6|21521.6|21496.6|21526.6|21501.6|21506.6|21481.6|21
1657649700000|2022-07-12 18:15:00|21516.6|21501.6|21521.6|21496.6|21526.6|21501.6|21516.6|21491.6|14
1657650000000|2022-07-12 18:20:00|21516.6|21491.6|21516.6|21491.6|21521.6|21501.6|21511.6|21491.6|33
1657650300000|2022-07-12 18:25:00|21511.6|21496.6|21514.1|21499.1|21521.6|21501.6|21511.6|21491.6|10
1657650600000|2022-07-12 18:30:00|21516.6|21501.6|21499.1|21484.1|21516.6|21501.6|21496.6|21481.6|13
1657650900000|2022-07-12 18:35:00|21501.6|21486.6|21506.6|21491.6|21514.1|21499.1|21499.1|21484.1|9
1657651200000|2022-07-12 18:40:00|21504.1|21489.1|21504.1|21489.1|21506.6|21491.6|21496.6|21481.6|8
1657651500000|2022-07-12 18:45:00|21506.6|21491.6|21506.6|21491.6|21506.6|21491.6|21499.1|21484.1|5
1657651800000|2022-07-12 18:50:00|21504.1|21489.1|21501.6|21486.6|21506.6|21491.6|21499.1|21484.1|9
1657652100000|2022-07-12 18:55:00|21499.1|21484.1|21479.1|21464.1|21499.1|21484.1|21474.1|21459.1|31
1657652400000|2022-07-12 19:00:00|21474.1|21459.1|21421.6|21406.6|21474.1|21459.1|21416.6|21401.6|36
1657652700000|2022-07-12 19:05:00|21419.1|21404.1|21416.6|21401.6|21434.1|21419.1|21416.6|21401.6|17
1657653000000|2022-07-12 19:10:00|21419.1|21404.1|21424.1|21409.1|21426.6|21411.6|21409.1|21394.1|24
1657653300000|2022-07-12 19:15:00|21426.6|21411.6|21419.1|21404.1|21426.6|21411.6|21409.1|21394.1|9
1657653600000|2022-07-12 19:20:00|21416.6|21401.6|21381.6|21366.6|21424.1|21409.1|21381.6|21366.6|17
1657653900000|2022-07-12 19:25:00|21384.1|21369.1|21379.1|21364.1|21396.6|21381.6|21376.6|21361.6|29
1657654200000|2022-07-12 19:30:00|21374.1|21359.1|21361.6|21346.6|21386.6|21371.6|21361.6|21346.6|22
1657654500000|2022-07-12 19:35:00|21364.1|21349.1|21356.6|21341.6|21364.1|21349.1|21341.6|21326.6|22
1657654800000|2022-07-12 19:40:00|21359.1|21344.1|21366.6|21351.6|21371.6|21356.6|21349.1|21334.1|7
1657655100000|2022-07-12 19:45:00|21369.1|21354.1|21379.1|21364.1|21389.1|21374.1|21361.6|21346.6|28
1657655400000|2022-07-12 19:50:00|21376.6|21361.6|21399.1|21384.1|21401.6|21386.6|21374.1|21359.1|40
1657655700000|2022-07-12 19:55:00|21396.6|21381.6|21386.6|21371.6|21396.6|21381.6|21379.1|21364.1|31
1657656000000|2022-07-12 20:00:00|21397|21357|21376.5|21336.5|21404.2|21364.2|21374|21334|0
1657656300000|2022-07-12 20:05:00|21376.6|21336.6|21370.5|21330.5|21389.4|21349.4|21366.8|21326.8|0
1657656600000|2022-07-12 20:10:00|21370.4|21330.4|21380.9|21340.9|21385.9|21345.9|21368|21328|0
1657656900000|2022-07-12 20:15:00|21379.7|21339.7|21383.4|21343.4|21388.4|21348.4|21378.5|21338.5|0
1657657200000|2022-07-12 20:20:00|21382.2|21342.2|21372.9|21332.9|21385.9|21345.9|21369.2|21329.2|0
1657657500000|2022-07-12 20:25:00|21371.7|21331.7|21376|21336|21379.7|21339.7|21369.2|21329.2|0
1657657800000|2022-07-12 20:30:00|21374.8|21334.8|21377.2|21337.2|21384.7|21344.7|21366.8|21326.8|0
1657658100000|2022-07-12 20:35:00|21377.3|21337.3|21378.5|21338.5|21380.9|21340.9|21374.2|21334.2|0
1657658400000|2022-07-12 20:40:00|21379.7|21339.7|21383.4|21343.4|21384.7|21344.7|21379.1|21339.1|0
1657658700000|2022-07-12 20:45:00|21382.2|21342.2|21383.4|21343.4|21384|21344|21380.9|21340.9|0
1657659000000|2022-07-12 20:50:00|21383.5|21343.5|21389.6|21349.6|21389.6|21349.6|21383.4|21343.4|0
1657659300000|2022-07-12 20:55:00|21388.4|21348.4|21387.8|21347.8|21390.2|21350.2|21384.7|21344.7|0
1657659600000|2022-07-12 21:00:00|21387.7|21347.7|21385.9|21345.9|21387.8|21347.8|21383.4|21343.4|0
1657659900000|2022-07-12 21:05:00|21386.5|21346.5|21386.5|21346.5|21387.7|21347.7|21384.7|21344.7|0
1657660200000|2022-07-12 21:10:00|21385.9|21345.9|21385.9|21345.9|21385.9|21345.9|21385.9|21345.9|0
1657660500000|2022-07-12 21:15:00|21386.5|21346.5|21387.1|21347.1|21387.1|21347.1|21385.9|21345.9|0
1657660800000|2022-07-12 21:20:00|21387.2|21347.2|21386.5|21346.5|21387.8|21347.8|21386.5|21346.5|0
1657661100000|2022-07-12 21:25:00|21385.9|21345.9|21385.9|21345.9|21385.9|21345.9|21385.3|21345.3|0
1657661400000|2022-07-12 21:30:00|21385.3|21345.3|21386.5|21346.5|21386.5|21346.5|21385.3|21345.3|0
1657661700000|2022-07-12 21:35:00|21387.1|21347.1|21387.8|21347.8|21389|21349|21387.1|21347.1|0
1657662000000|2022-07-12 21:40:00|21387.7|21347.7|21387.7|21347.7|21388.4|21348.4|21387.7|21347.7|0
1657662300000|2022-07-12 21:45:00|21387.8|21347.8|21387.1|21347.1|21387.8|21347.8|21387.1|21347.1|0
1657662600000|2022-07-12 21:50:00|21386.5|21346.5|21389|21349|21389|21349|21385.3|21345.3|0
1657662900000|2022-07-12 21:55:00|21388.9|21348.9|21386.5|21346.5|21388.9|21348.9|21385.3|21345.3|0
1657663200000|2022-07-12 22:00:00|21386.6|21346.6|21389.6|21349.6|21402.6|21362.6|21386.6|21346.6|0
1657663500000|2022-07-12 22:05:00|21390.2|21350.2|21397|21357|21403.8|21363.8|21390.2|21350.2|0
1657663800000|2022-07-12 22:10:00|21397.6|21357.6|21397|21357|21403.2|21363.2|21394.5|21354.5|0
1657664100000|2022-07-12 22:15:00|21395.8|21355.8|21387.7|21347.7|21395.8|21355.8|21383.4|21343.4|0
1657664400000|2022-07-12 22:20:00|21387.8|21347.8|21382.8|21342.8|21389.6|21349.6|21377.2|21337.2|0
1657664700000|2022-07-12 22:25:00|21383.4|21343.4|21385.9|21345.9|21390.8|21350.8|21380.9|21340.9|0
1657665000000|2022-07-12 22:30:00|21386.5|21346.5|21388.4|21348.4|21390.8|21350.8|21382.8|21342.8|0
1657665300000|2022-07-12 22:35:00|21389|21349|21383.4|21343.4|21390.8|21350.8|21383.4|21343.4|0
1657665600000|2022-07-12 22:40:00|21383.5|21343.5|21399.4|21359.4|21400.6|21360.6|21383.5|21343.5|0
1657665900000|2022-07-12 22:45:00|21400|21360|21400.6|21360.6|21400.6|21360.6|21395.7|21355.7|0
1657666200000|2022-07-12 22:50:00|21400.7|21360.7|21396.9|21356.9|21401.9|21361.9|21394.4|21354.4|0
1657666500000|2022-07-12 22:55:00|21395.7|21355.7|21392|21352|21395.7|21355.7|21389.5|21349.5|0
1657666800000|2022-07-12 23:00:00|21393.2|21353.2|21399.4|21359.4|21403.1|21363.1|21393.2|21353.2|0
1657667100000|2022-07-12 23:05:00|21400.6|21360.6|21399.4|21359.4|21404.3|21364.3|21398.2|21358.2|0
1657667400000|2022-07-12 23:10:00|21398.8|21358.8|21396.9|21356.9|21399.4|21359.4|21396.9|21356.9|0
1657667700000|2022-07-12 23:15:00|21396.3|21356.3|21388.3|21348.3|21396.9|21356.9|21388.3|21348.3|0
1657668000000|2022-07-12 23:20:00|21388.2|21348.2|21386.4|21346.4|21388.2|21348.2|21372.8|21332.8|0
1657668300000|2022-07-12 23:25:00|21385.2|21345.2|21384.6|21344.6|21387|21347|21380.9|21340.9|0
1657668600000|2022-07-12 23:30:00|21384.5|21344.5|21401.9|21361.9|21404.3|21364.3|21383.3|21343.3|0
1657668900000|2022-07-12 23:35:00|21403.1|21363.1|21411.7|21371.7|21411.7|21371.7|21400|21360|0
1657669200000|2022-07-12 23:40:00|21411.8|21371.8|21410.5|21370.5|21415.4|21375.4|21405.6|21365.6|0
1657669500000|2022-07-12 23:45:00|21409.3|21369.3|21404.3|21364.3|21411.1|21371.1|21401.9|21361.9|0
1657669800000|2022-07-12 23:50:00|21403.1|21363.1|21388.3|21348.3|21403.7|21363.7|21383.3|21343.3|0
1657670100000|2022-07-12 23:55:00|21388.2|21348.2|21388.3|21348.3|21390.7|21350.7|21384.6|21344.6|0
1657670400000|2022-07-13 00:00:00|21388.2|21348.2|21406.8|21366.8|21415.4|21375.4|21387|21347|0
1657670700000|2022-07-13 00:05:00|21406.9|21366.9|21401.9|21361.9|21409.3|21369.3|21398.2|21358.2|0
1657671000000|2022-07-13 00:10:00|21401.8|21361.8|21400.6|21360.6|21401.8|21361.8|21380.9|21340.9|0
1657671300000|2022-07-13 00:15:00|21400.7|21360.7|21399.6|21359.6|21411.7|21371.7|21387.3|21347.3|0
1657671600000|2022-07-13 00:20:00|21399.5|21359.5|21411.5|21371.5|21417.8|21377.8|21399.5|21359.5|0
1657671900000|2022-07-13 00:25:00|21414.5|21374.5|21417.3|21377.3|21423.6|21383.6|21405.3|21365.3|0
1657672200000|2022-07-13 00:30:00|21417.2|21377.2|21423.4|21383.4|21429.6|21389.6|21405.1|21365.1|0
1657672500000|2022-07-13 00:35:00|21423.5|21383.5|21441.9|21401.9|21441.9|21401.9|21411.3|21371.3|0
1657672800000|2022-07-13 00:40:00|21442|21402|21447.9|21407.9|21447.9|21407.9|21429.7|21389.7|0
1657673100000|2022-07-13 00:45:00|21447.8|21407.8|21441.6|21401.6|21454|21414|21435.7|21395.7|0
1657673400000|2022-07-13 00:50:00|21441.7|21401.7|21429.6|21389.6|21441.7|21401.7|21429.6|21389.6|0
1657673700000|2022-07-13 00:55:00|21429.7|21389.7|21429.8|21389.8|21442|21402|21429.6|21389.6|0
1657674000000|2022-07-13 01:00:00|21429.9|21389.9|21454.2|21414.2|21466.3|21426.3|21429.8|21389.8|0
1657674300000|2022-07-13 01:05:00|21457.2|21417.2|21460.3|21420.3|21466.5|21426.5|21454.2|21414.2|0
1657674600000|2022-07-13 01:10:00|21460.2|21420.2|21454.1|21414.1|21460.4|21420.4|21445.1|21405.1|0
1657674900000|2022-07-13 01:15:00|21454.2|21414.2|21435.8|21395.8|21460.3|21420.3|21429.8|21389.8|0
1657675200000|2022-07-13 01:20:00|21435.7|21395.7|21431.7|21391.7|21450|21410|21431.7|21391.7|0
1657675500000|2022-07-13 01:25:00|21431.6|21391.6|21437.7|21397.7|21443.8|21403.8|21425.6|21385.6|0
1657675800000|2022-07-13 01:30:00|21437.8|21397.8|21437.6|21397.6|21443.8|21403.8|21419.5|21379.5|0
1657676100000|2022-07-13 01:35:00|21437.7|21397.7|21419.1|21379.1|21437.7|21397.7|21413.4|21373.4|0
1657676400000|2022-07-13 01:40:00|21419.2|21379.2|21407.1|21367.1|21425.5|21385.5|21406.9|21366.9|0
1657676700000|2022-07-13 01:45:00|21407|21367|21419.3|21379.3|21428.5|21388.5|21401|21361|0
1657677000000|2022-07-13 01:50:00|21419.4|21379.4|21419.3|21379.3|21428.5|21388.5|21407.1|21367.1|0
1657677300000|2022-07-13 01:55:00|21419.4|21379.4|21413.3|21373.3|21425.5|21385.5|21407.2|21367.2|0
1657677600000|2022-07-13 02:00:00|21413.4|21373.4|21437.6|21397.6|21443.7|21403.7|21413.3|21373.3|0
1657677900000|2022-07-13 02:05:00|21437.7|21397.7|21416.4|21376.4|21443.7|21403.7|21413.4|21373.4|0
1657678200000|2022-07-13 02:10:00|21413.4|21373.4|21419.4|21379.4|21431.7|21391.7|21413.4|21373.4|0
1657678500000|2022-07-13 02:15:00|21413.4|21373.4|21407.3|21367.3|21413.4|21373.4|21401.2|21361.2|0
1657678800000|2022-07-13 02:20:00|21407.4|21367.4|21407.3|21367.3|21425.6|21385.6|21404.2|21364.2|0
1657679100000|2022-07-13 02:25:00|21410.3|21370.3|21407.3|21367.3|21413.4|21373.4|21401.2|21361.2|0
1657679400000|2022-07-13 02:30:00|21407.2|21367.2|21425.6|21385.6|21431.6|21391.6|21407.2|21367.2|0
1657679700000|2022-07-13 02:35:00|21425.7|21385.7|21443.9|21403.9|21444|21404|21413.5|21373.5|0
1657680000000|2022-07-13 02:40:00|21444|21404|21431.8|21391.8|21444|21404|21425.8|21385.8|0
1657680300000|2022-07-13 02:45:00|21431.9|21391.9|21456.1|21416.1|21456.1|21416.1|21425.8|21385.8|0
1657680600000|2022-07-13 02:50:00|21456.2|21416.2|21456.2|21416.2|21456.2|21416.2|21447|21407|0
1657680900000|2022-07-13 02:55:00|21456.1|21416.1|21456.1|21416.1|21468.2|21428.2|21453|21413|0
1657681200000|2022-07-13 03:00:00|21456.2|21416.2|21444.1|21404.1|21459.2|21419.2|21438.1|21398.1|0
1657681500000|2022-07-13 03:05:00|21441.1|21401.1|21444.2|21404.2|21450.2|21410.2|21438.1|21398.1|0
1657681800000|2022-07-13 03:10:00|21444.1|21404.1|21450.1|21410.1|21450.2|21410.2|21438.1|21398.1|0
1657682100000|2022-07-13 03:15:00|21450.2|21410.2|21447|21407|21456.3|21416.3|21443.9|21403.9|0
1657682400000|2022-07-13 03:20:00|21444.1|21404.1|21456.4|21416.4|21456.4|21416.4|21444.1|21404.1|0
1657682700000|2022-07-13 03:25:00|21456.3|21416.3|21450.2|21410.2|21456.4|21416.4|21450.1|21410.1|0
1657683000000|2022-07-13 03:30:00|21456.2|21416.2|21465.5|21425.5|21468.5|21428.5|21450.2|21410.2|0
1657683300000|2022-07-13 03:35:00|21468.5|21428.5|21462.5|21422.5|21468.6|21428.6|21462.4|21422.4|0
1657683600000|2022-07-13 03:40:00|21462.6|21422.6|21462.6|21422.6|21468.6|21428.6|21462.4|21422.4|0
1657683900000|2022-07-13 03:45:00|21465.5|21425.5|21456.5|21416.5|21465.5|21425.5|21456.5|21416.5|0
1657684200000|2022-07-13 03:50:00|21456.4|21416.4|21450.4|21410.4|21459.5|21419.5|21450.3|21410.3|0
1657684500000|2022-07-13 03:55:00|21450.5|21410.5|21450.3|21410.3|21450.5|21410.5|21444.3|21404.3|0
1657684800000|2022-07-13 04:00:00|21453.3|21413.3|21444.1|21404.1|21453.3|21413.3|21444.1|21404.1|0
1657685100000|2022-07-13 04:05:00|21444.2|21404.2|21438.1|21398.1|21450.1|21410.1|21438.1|21398.1|0
1657685400000|2022-07-13 04:10:00|21435.1|21395.1|21432.1|21392.1|21438.2|21398.2|21432.1|21392.1|0
1657685700000|2022-07-13 04:15:00|21432.2|21392.2|21432.2|21392.2|21438.2|21398.2|21432.1|21392.1|0
1657686000000|2022-07-13 04:20:00|21432.3|21392.3|21432.3|21392.3|21438.4|21398.4|21432.3|21392.3|0
1657686300000|2022-07-13 04:25:00|21432.4|21392.4|21438.4|21398.4|21438.4|21398.4|21432.3|21392.3|0
1657686600000|2022-07-13 04:30:00|21438.3|21398.3|21438.2|21398.2|21438.3|21398.3|21432|21392|0
1657686900000|2022-07-13 04:35:00|21438.1|21398.1|21444.2|21404.2|21444.2|21404.2|21432.1|21392.1|0
1657687200000|2022-07-13 04:40:00|21444.3|21404.3|21444.2|21404.2|21444.4|21404.4|21444.2|21404.2|0
1657687500000|2022-07-13 04:45:00|21441.2|21401.2|21441.1|21401.1|21444.2|21404.2|21438.1|21398.1|0
1657687800000|2022-07-13 04:50:00|21438.2|21398.2|21432.1|21392.1|21438.3|21398.3|21432.1|21392.1|0
1657688100000|2022-07-13 04:55:00|21432|21392|21432.2|21392.2|21438.2|21398.2|21426|21386|0
1657688400000|2022-07-13 05:00:00|21432.1|21392.1|21438.2|21398.2|21444.4|21404.4|21426|21386|0
1657688700000|2022-07-13 05:05:00|21438.1|21398.1|21432.1|21392.1|21438.2|21398.2|21432|21392|0
1657689000000|2022-07-13 05:10:00|21432|21392|21432|21392|21432.1|21392.1|21425.9|21385.9|0
1657689300000|2022-07-13 05:15:00|21431.9|21391.9|21426.1|21386.1|21432.1|21392.1|21419.9|21379.9|0
1657689600000|2022-07-13 05:20:00|21426|21386|21432|21392|21432|21392|21419.8|21379.8|0
1657689900000|2022-07-13 05:25:00|21432.1|21392.1|21438.3|21398.3|21438.3|21398.3|21425.9|21385.9|0
1657690200000|2022-07-13 05:30:00|21438.2|21398.2|21407.8|21367.8|21438.2|21398.2|21407.8|21367.8|0
1657690500000|2022-07-13 05:35:00|21407.9|21367.9|21411.9|21371.9|21413.9|21373.9|21399.7|21359.7|0
1657690800000|2022-07-13 05:40:00|21412|21372|21412|21372|21418|21378|21405.8|21365.8|0
1657691100000|2022-07-13 05:45:00|21409|21369|21424.1|21384.1|21424.1|21384.1|21405.9|21365.9|0
1657691400000|2022-07-13 05:50:00|21424|21384|21436|21396|21436.1|21396.1|21418|21378|0
1657691700000|2022-07-13 05:55:00|21436.1|21396.1|21430.1|21390.1|21436.1|21396.1|21429.9|21389.9|0
1657692000000|2022-07-13 06:00:00|21430|21390|21406.6|21391.6|21430|21401.6|21399.1|21372.1|20
1657692300000|2022-07-13 06:05:00|21404.1|21389.1|21399.1|21384.1|21411.6|21396.6|21394.1|21379.1|45
1657692600000|2022-07-13 06:10:00|21396.6|21381.6|21391.6|21376.6|21414.1|21399.1|21376.6|21361.6|67
1657692900000|2022-07-13 06:15:00|21389.1|21374.1|21416.6|21401.6|21416.6|21401.6|21374.1|21359.1|51
1657693200000|2022-07-13 06:20:00|21419.1|21404.1|21409.1|21394.1|21424.1|21409.1|21409.1|21394.1|12
1657693500000|2022-07-13 06:25:00|21406.6|21391.6|21409.1|21394.1|21421.6|21406.6|21399.1|21384.1|33
1657693800000|2022-07-13 06:30:00|21406.6|21391.6|21406.6|21391.6|21411.6|21396.6|21394.1|21379.1|33
1657694100000|2022-07-13 06:35:00|21404.1|21389.1|21419.1|21404.1|21429.1|21414.1|21401.6|21386.6|32
1657694400000|2022-07-13 06:40:00|21424.1|21409.1|21454.1|21439.1|21466.6|21451.6|21424.1|21409.1|78
1657694700000|2022-07-13 06:45:00|21451.6|21436.6|21454.1|21439.1|21464.1|21449.1|21434.1|21419.1|26
1657695000000|2022-07-13 06:50:00|21451.6|21436.6|21449.1|21434.1|21461.6|21446.6|21439.1|21424.1|15
1657695300000|2022-07-13 06:55:00|21451.6|21436.6|21451.6|21436.6|21461.6|21446.6|21441.6|21426.6|21
1657695600000|2022-07-13 07:00:00|21449.1|21434.1|21399.1|21384.1|21449.1|21434.1|21381.6|21366.6|788
1657695900000|2022-07-13 07:05:00|21396.6|21381.6|21334.1|21319.1|21404.1|21389.1|21319.1|21304.1|354
1657696200000|2022-07-13 07:10:00|21339.1|21324.1|21304.1|21289.1|21384.1|21369.1|21299.1|21284.1|390
1657696500000|2022-07-13 07:15:00|21309.1|21294.1|21266.6|21251.6|21309.1|21294.1|21226.6|21211.6|410
1657696800000|2022-07-13 07:20:00|21264.1|21249.1|21266.6|21251.6|21269.1|21254.1|21249.1|21234.1|265
1657697100000|2022-07-13 07:25:00|21264.1|21249.1|21249.1|21234.1|21279.1|21264.1|21234.1|21219.1|216
1657697400000|2022-07-13 07:30:00|21244.1|21229.1|21271.6|21256.6|21291.6|21276.6|21224.1|21209.1|272
1657697700000|2022-07-13 07:35:00|21269.1|21254.1|21266.6|21251.6|21289.1|21274.1|21231.6|21216.6|388
1657698000000|2022-07-13 07:40:00|21266.5|21251.5|21249|21234|21274|21259|21249|21234|157
1657698300000|2022-07-13 07:45:00|21244|21229|21241.5|21226.5|21256.5|21241.5|21214|21199|263
1657698600000|2022-07-13 07:50:00|21239|21224|21234|21219|21241.5|21226.5|21219|21204|90
1657698900000|2022-07-13 07:55:00|21229|21214|21239|21224|21251.5|21236.5|21221.5|21206.5|176
1657699200000|2022-07-13 08:00:00|21236.5|21221.5|21254|21239|21264|21249|21219|21204|232
1657699500000|2022-07-13 08:05:00|21249|21234|21204|21189|21256.5|21241.5|21189|21174|281
1657699800000|2022-07-13 08:10:00|21206.5|21191.5|21169|21154|21206.5|21191.5|21166.5|21151.5|159
1657700100000|2022-07-13 08:15:00|21166.5|21151.5|21206.5|21191.5|21224|21209|21164|21149|217
1657700400000|2022-07-13 08:20:00|21204|21189|21206.5|21191.5|21219|21204|21189|21174|64
1657700700000|2022-07-13 08:25:00|21204|21189|21214|21199|21219|21204|21199|21184|98
1657701000000|2022-07-13 08:30:00|21209|21194|21244|21229|21249|21234|21204|21189|129
1657701300000|2022-07-13 08:35:00|21246.5|21231.5|21261.5|21246.5|21274|21259|21239|21224|89
1657701600000|2022-07-13 08:40:00|21259|21244|21221.5|21206.5|21264|21249|21219|21204|147
1657701900000|2022-07-13 08:45:00|21224|21209|21276.5|21261.5|21284|21269|21224|21209|62
1657702200000|2022-07-13 08:50:00|21279|21264|21259|21244|21286.5|21271.5|21254|21239|131
1657702500000|2022-07-13 08:55:00|21254|21239|21304|21289|21306.5|21291.5|21249|21234|82
1657702800000|2022-07-13 09:00:00|21299|21284|21306.5|21291.5|21309|21294|21284|21269|76
1657703100000|2022-07-13 09:05:00|21304|21289|21309|21294|21326.5|21311.5|21299|21284|81
1657703400000|2022-07-13 09:10:00|21311.5|21296.5|21296.5|21281.5|21314|21299|21289|21274|69
1657703700000|2022-07-13 09:15:00|21299|21284|21274|21259|21309|21294|21274|21259|79
1657704000000|2022-07-13 09:20:00|21271.5|21256.5|21299|21284|21319|21304|21271.5|21256.5|81
1657704300000|2022-07-13 09:25:00|21296.5|21281.5|21321.5|21306.5|21324|21309|21291.5|21276.5|44
1657704600000|2022-07-13 09:30:00|21319|21304|21324|21309|21329|21314|21301.5|21286.5|78
1657704900000|2022-07-13 09:35:00|21326.5|21311.5|21321.5|21306.5|21329|21314|21309|21294|126
1657705200000|2022-07-13 09:40:00|21324|21309|21306.5|21291.5|21324|21309|21299|21284|55
1657705500000|2022-07-13 09:45:00|21309|21294|21321.5|21306.5|21329|21314|21306.5|21291.5|56
1657705800000|2022-07-13 09:50:00|21324|21309|21334|21319|21334|21319|21309|21294|89
1657706100000|2022-07-13 09:55:00|21331.5|21316.5|21331.5|21316.5|21341.5|21326.5|21329|21314|51
1657706400000|2022-07-13 10:00:00|21334|21319|21306.5|21291.5|21334|21319|21304|21289|65
1657706700000|2022-07-13 10:05:00|21309|21294|21314|21299|21319|21304|21301.5|21286.5|51
1657707000000|2022-07-13 10:10:00|21319|21304|21301.5|21286.5|21319|21304|21299|21284|44
1657707300000|2022-07-13 10:15:00|21304|21289|21309|21294|21321.5|21306.5|21304|21289|42
1657707600000|2022-07-13 10:20:00|21304|21289|21309|21294|21319|21304|21304|21289|43
1657707900000|2022-07-13 10:25:00|21311.5|21296.5|21294|21279|21314|21299|21279|21264|60
1657708200000|2022-07-13 10:30:00|21296.5|21281.5|21316.5|21301.5|21319|21304|21289|21274|49
1657708500000|2022-07-13 10:35:00|21314|21299|21314|21299|21324|21309|21289|21274|152
1657708800000|2022-07-13 10:40:00|21316.5|21301.5|21324|21309|21329|21314|21309|21294|138
1657709100000|2022-07-13 10:45:00|21326.5|21311.5|21314|21299|21331.5|21316.5|21314|21299|252
1657709400000|2022-07-13 10:50:00|21319|21304|21311.5|21296.5|21324|21309|21309|21294|23
1657709700000|2022-07-13 10:55:00|21309|21294|21316.5|21301.5|21319|21304|21301.5|21286.5|30
1657710000000|2022-07-13 11:00:00|21319|21304|21311.5|21296.5|21319|21304|21291.5|21276.5|44
1657710300000|2022-07-13 11:05:00|21309|21294|21319|21304|21319|21304|21299|21284|45
1657710600000|2022-07-13 11:10:00|21316.5|21301.5|21344|21329|21351.5|21336.5|21314|21299|79
1657710900000|2022-07-13 11:15:00|21341.5|21326.5|21329|21314|21344|21329|21329|21314|62
1657711200000|2022-07-13 11:20:00|21331.5|21316.5|21299|21284|21341.5|21326.5|21291.5|21276.5|135
1657711500000|2022-07-13 11:25:00|21296.5|21281.5|21296.5|21281.5|21309|21294|21286.5|21271.5|114
1657711800000|2022-07-13 11:30:00|21294|21279|21309|21294|21309|21294|21291.5|21276.5|68
1657712100000|2022-07-13 11:35:00|21314|21299|21334|21319|21336.5|21321.5|21314|21299|25
1657712400000|2022-07-13 11:40:00|21336.1|21321.1|21333.6|21318.6|21348.6|21333.6|21313.6|21298.6|35
1657712700000|2022-07-13 11:45:00|21336.1|21321.1|21361.1|21346.1|21361.1|21346.1|21336.1|21321.1|60
1657713000000|2022-07-13 11:50:00|21363.6|21348.6|21341.1|21326.1|21366.1|21351.1|21338.6|21323.6|32
1657713300000|2022-07-13 11:55:00|21338.6|21323.6|21308.6|21293.6|21346.1|21331.1|21308.6|21293.6|174
1657713600000|2022-07-13 12:00:00|21311.1|21296.1|21313.6|21298.6|21328.6|21313.6|21296.1|21281.1|132
1657713900000|2022-07-13 12:05:00|21311.1|21296.1|21311.1|21296.1|21321.1|21306.1|21301.1|21286.1|42
1657714200000|2022-07-13 12:10:00|21308.6|21293.6|21316.1|21301.1|21321.1|21306.1|21296.1|21281.1|46
1657714500000|2022-07-13 12:15:00|21311.1|21296.1|21321.1|21306.1|21321.1|21306.1|21301.1|21286.1|61
1657714800000|2022-07-13 12:20:00|21323.6|21308.6|21336.1|21321.1|21346.1|21331.1|21316.1|21301.1|89
1657715100000|2022-07-13 12:25:00|21333.6|21318.6|21416.1|21401.1|21431.1|21416.1|21331.1|21316.1|344
1657715400000|2022-07-13 12:30:00|21343.6|21328.6|21131.1|21116.1|21346.1|21331.1|21116.1|21101.1|2213
1657715700000|2022-07-13 12:35:00|21126.1|21111.1|21091.1|21076.1|21146.1|21131.1|21091.1|21076.1|661
1657716000000|2022-07-13 12:40:00|21088.6|21073.6|21091.1|21076.1|21106.1|21091.1|21066.1|21051.1|343
1657716300000|2022-07-13 12:45:00|21093.6|21078.6|21111.1|21096.1|21116.1|21101.1|21046.1|21031.1|283
1657716600000|2022-07-13 12:50:00|21113.6|21098.6|21181.1|21166.1|21183.6|21168.6|21108.6|21093.6|426
1657716900000|2022-07-13 12:55:00|21178.6|21163.6|21203.6|21188.6|21221.1|21206.1|21151.1|21136.1|308
1657717200000|2022-07-13 13:00:00|21201.1|21186.1|21231.1|21216.1|21238.6|21223.6|21176.1|21161.1|203
1657717500000|2022-07-13 13:05:00|21233.6|21218.6|21208.6|21193.6|21236.1|21221.1|21196.1|21181.1|138
1657717800000|2022-07-13 13:10:00|21206.1|21191.1|21221.1|21206.1|21241.1|21226.1|21191.1|21176.1|177
1657718100000|2022-07-13 13:15:00|21218.6|21203.6|21186.1|21171.1|21231.1|21216.1|21171.1|21156.1|101
1657718400000|2022-07-13 13:20:00|21183.6|21168.6|21136.1|21121.1|21191.1|21176.1|21131.1|21116.1|126
1657718700000|2022-07-13 13:25:00|21138.6|21123.6|21141.1|21126.1|21151.1|21136.1|21128.6|21113.6|93
1657719000000|2022-07-13 13:30:00|21146.1|21131.1|21208.6|21193.6|21211.1|21196.1|21138.6|21123.6|386
1657719300000|2022-07-13 13:35:00|21211.1|21196.1|21261.1|21246.1|21261.1|21246.1|21171.1|21156.1|236
1657719600000|2022-07-13 13:40:00|21263.6|21248.6|21221.1|21206.1|21283.6|21268.6|21216.1|21201.1|300
1657719900000|2022-07-13 13:45:00|21218.6|21203.6|21271.1|21256.1|21276.1|21261.1|21176.1|21161.1|336
1657720200000|2022-07-13 13:50:00|21276.1|21261.1|21241.1|21226.1|21276.1|21261.1|21236.1|21221.1|133
1657720500000|2022-07-13 13:55:00|21243.6|21228.6|21233.6|21218.6|21246.1|21231.1|21216.1|21201.1|144
1657720800000|2022-07-13 14:00:00|21236.1|21221.1|21183.6|21168.6|21236.1|21221.1|21156.1|21141.1|274
1657721100000|2022-07-13 14:05:00|21181.1|21166.1|21173.6|21158.6|21198.6|21183.6|21146.1|21131.1|118
1657721400000|2022-07-13 14:10:00|21171.2|21156.2|21148.7|21133.7|21198.7|21183.7|21143.7|21128.7|276
1657721700000|2022-07-13 14:15:00|21146.2|21131.2|21101.2|21086.2|21163.7|21148.7|21098.7|21083.7|231
1657722000000|2022-07-13 14:20:00|21098.7|21083.7|21108.7|21093.7|21128.7|21113.7|21073.7|21058.7|252
1657722300000|2022-07-13 14:25:00|21111.2|21096.2|21168.7|21153.7|21168.7|21153.7|21103.7|21088.7|123
1657722600000|2022-07-13 14:30:00|21163.7|21148.7|21181.2|21166.2|21198.7|21183.7|21138.7|21123.7|237
1657722900000|2022-07-13 14:35:00|21183.7|21168.7|21183.7|21168.7|21198.7|21183.7|21163.7|21148.7|113
1657723200000|2022-07-13 14:40:00|21181.2|21166.2|21228.7|21213.7|21228.7|21213.7|21171.2|21156.2|165
1657723500000|2022-07-13 14:45:00|21226.2|21211.2|21243.7|21228.7|21248.7|21233.7|21216.2|21201.2|209
1657723800000|2022-07-13 14:50:00|21246.2|21231.2|21273.7|21258.7|21286.2|21271.2|21243.7|21228.7|212
1657724100000|2022-07-13 14:55:00|21276.2|21261.2|21278.7|21263.7|21308.7|21293.7|21273.7|21258.7|152
1657724400000|2022-07-13 15:00:00|21281.2|21266.2|21288.7|21273.7|21298.7|21283.7|21248.7|21233.7|349
1657724700000|2022-07-13 15:05:00|21291.2|21276.2|21313.7|21298.7|21343.7|21328.7|21291.2|21276.2|321
1657725000000|2022-07-13 15:10:00|21316.2|21301.2|21343.7|21328.7|21343.7|21328.7|21313.7|21298.7|177
1657725300000|2022-07-13 15:15:00|21348.7|21333.7|21326.2|21311.2|21351.2|21336.2|21323.7|21308.7|221
1657725600000|2022-07-13 15:20:00|21328.7|21313.7|21328.7|21313.7|21348.7|21333.7|21328.7|21313.7|409
1657725900000|2022-07-13 15:25:00|21326.2|21311.2|21303.7|21288.7|21326.2|21311.2|21303.7|21288.7|292
1657726200000|2022-07-13 15:30:00|21306.2|21291.2|21303.7|21288.7|21313.7|21298.7|21293.7|21278.7|345
1657726500000|2022-07-13 15:35:00|21301.2|21286.2|21298.7|21283.7|21311.2|21296.2|21293.7|21278.7|158
1657726800000|2022-07-13 15:40:00|21296.2|21281.2|21296.2|21281.2|21323.7|21308.7|21288.7|21273.7|103
1657727100000|2022-07-13 15:45:00|21298.7|21283.7|21303.7|21288.7|21303.7|21288.7|21286.2|21271.2|35
1657727400000|2022-07-13 15:50:00|21306.2|21286.2|21316.2|21296.2|21341.2|21321.2|21306.2|21286.2|49
1657727700000|2022-07-13 15:55:00|21311.2|21291.2|21316.2|21291.2|21321.2|21301.2|21306.2|21286.2|25
1657728000000|2022-07-13 16:00:00|21321.2|21296.2|21341.2|21321.2|21346.2|21321.2|21311.2|21291.2|30
1657728300000|2022-07-13 16:05:00|21336.2|21316.2|21361.2|21336.2|21366.2|21346.2|21336.2|21316.2|30
1657728600000|2022-07-13 16:10:00|21356.2|21331.2|21336.2|21311.2|21356.2|21336.2|21326.2|21306.2|21
1657728900000|2022-07-13 16:15:00|21331.2|21316.2|21336.2|21316.2|21336.2|21316.2|21321.2|21296.2|40
1657729200000|2022-07-13 16:20:00|21341.2|21311.2|21341.2|21321.2|21341.2|21321.2|21321.2|21296.2|8
1657729500000|2022-07-13 16:25:00|21346.2|21316.2|21356.2|21331.2|21356.2|21336.2|21336.2|21311.2|25
1657729800000|2022-07-13 16:30:00|21351.2|21336.2|21361.2|21341.2|21366.2|21346.2|21346.2|21326.2|17
1657730100000|2022-07-13 16:35:00|21356.2|21336.2|21366.2|21341.2|21366.2|21346.2|21351.2|21326.2|25
1657730400000|2022-07-13 16:40:00|21361.2|21336.2|21361.2|21336.2|21366.2|21336.2|21351.2|21331.2|15
1657730700000|2022-07-13 16:45:00|21366.2|21341.2|21371.2|21346.2|21371.2|21351.2|21351.2|21331.2|9
1657731000000|2022-07-13 16:50:00|21366.2|21351.2|21386.2|21366.2|21386.2|21366.2|21361.2|21341.2|15
1657731300000|2022-07-13 16:55:00|21391.2|21361.2|21386.2|21361.2|21391.2|21366.2|21371.2|21351.2|15
1657731600000|2022-07-13 17:00:00|21381.2|21366.2|21406.2|21386.2|21416.2|21396.2|21376.2|21356.2|52
1657731900000|2022-07-13 17:05:00|21411.2|21391.2|21391.2|21366.2|21421.2|21401.2|21386.2|21361.2|26
1657732200000|2022-07-13 17:10:00|21386.2|21371.2|21411.2|21386.2|21411.2|21386.2|21386.2|21361.2|8
1657732500000|2022-07-13 17:15:00|21406.2|21391.2|21366.2|21341.2|21411.2|21391.2|21361.2|21336.2|13
1657732800000|2022-07-13 17:20:00|21361.2|21346.2|21376.2|21356.2|21381.2|21356.2|21356.2|21336.2|8
1657733100000|2022-07-13 17:25:00|21371.2|21351.2|21376.2|21351.2|21376.2|21356.2|21361.2|21341.2|1
1657733400000|2022-07-13 17:30:00|21371.2|21346.2|21366.2|21346.2|21376.2|21351.2|21356.2|21336.2|7
1657733700000|2022-07-13 17:35:00|21361.2|21341.2|21351.2|21331.2|21366.2|21346.2|21351.2|21326.2|4
1657734000000|2022-07-13 17:40:00|21356.2|21326.2|21376.2|21356.2|21376.2|21356.2|21356.2|21326.2|6
1657734300000|2022-07-13 17:45:00|21381.2|21361.2|21431.2|21411.2|21431.2|21411.2|21376.2|21356.2|209
1657734600000|2022-07-13 17:50:00|21436.2|21416.2|21416.2|21396.2|21441.2|21421.2|21416.2|21396.2|118
1657734900000|2022-07-13 17:55:00|21421.2|21401.2|21416.2|21391.2|21421.2|21401.2|21406.2|21386.2|26
1657735200000|2022-07-13 18:00:00|21411.2|21396.2|21346.2|21321.2|21411.2|21396.2|21341.2|21321.2|85
1657735500000|2022-07-13 18:05:00|21341.2|21326.2|21356.2|21336.2|21376.2|21351.2|21341.2|21326.2|19
1657735800000|2022-07-13 18:10:00|21361.2|21331.2|21371.2|21351.2|21376.2|21356.2|21346.2|21326.2|27
1657736100000|2022-07-13 18:15:00|21376.2|21356.2|21386.2|21366.2|21391.2|21366.2|21356.2|21336.2|27
1657736400000|2022-07-13 18:20:00|21381.2|21361.2|21396.2|21376.2|21401.2|21376.2|21366.2|21346.2|19
1657736700000|2022-07-13 18:25:00|21401.2|21381.2|21406.2|21391.2|21411.2|21391.2|21381.2|21361.2|21
1657737000000|2022-07-13 18:30:00|21408.7|21393.7|21421.2|21406.2|21426.2|21411.2|21403.7|21388.7|20
1657737300000|2022-07-13 18:35:00|21423.7|21408.7|21428.7|21413.7|21431.2|21416.2|21408.7|21393.7|6
1657737600000|2022-07-13 18:40:00|21431.2|21416.2|21416.2|21401.2|21433.7|21418.7|21413.7|21398.7|10
1657737900000|2022-07-13 18:45:00|21418.7|21403.7|21408.7|21393.7|21433.7|21418.7|21406.2|21391.2|15
1657738200000|2022-07-13 18:50:00|21406.2|21391.2|21403.7|21388.7|21426.2|21411.2|21401.2|21386.2|20
1657738500000|2022-07-13 18:55:00|21401.2|21386.2|21441.2|21426.2|21441.2|21426.2|21388.7|21373.7|21
1657738800000|2022-07-13 19:00:00|21443.7|21428.7|21431.2|21416.2|21448.7|21433.7|21416.2|21401.2|22
1657739100000|2022-07-13 19:05:00|21433.7|21418.7|21401.2|21386.2|21433.7|21418.7|21388.7|21373.7|18
1657739400000|2022-07-13 19:10:00|21398.7|21383.7|21413.7|21398.7|21418.7|21403.7|21398.7|21383.7|17
1657739700000|2022-07-13 19:15:00|21416.2|21401.2|21418.7|21403.7|21421.2|21406.2|21406.2|21391.2|10
1657740000000|2022-07-13 19:20:00|21416.2|21401.2|21413.7|21398.7|21423.7|21408.7|21406.2|21391.2|0
1657740300000|2022-07-13 19:25:00|21408.7|21393.7|21393.7|21378.7|21411.2|21396.2|21386.2|21371.2|75
1657740600000|2022-07-13 19:30:00|21396.2|21381.2|21371.2|21356.2|21403.7|21388.7|21366.2|21351.2|44
1657740900000|2022-07-13 19:35:00|21368.7|21353.7|21388.7|21373.7|21388.7|21373.7|21363.7|21348.7|29
1657741200000|2022-07-13 19:40:00|21386.2|21371.2|21368.7|21353.7|21386.2|21371.2|21363.7|21348.7|18
1657741500000|2022-07-13 19:45:00|21371.2|21356.2|21363.7|21348.7|21376.2|21361.2|21353.7|21338.7|62
1657741800000|2022-07-13 19:50:00|21356.2|21341.2|21361.2|21346.2|21361.2|21346.2|21346.2|21331.2|44
1657742100000|2022-07-13 19:55:00|21358.7|21343.7|21346.2|21331.2|21403.7|21388.7|21343.7|21328.7|131
1657742400000|2022-07-13 20:00:00|21367.4|21327.4|21373.4|21333.4|21379.6|21339.6|21363.6|21323.6|0
1657742700000|2022-07-13 20:05:00|21372.2|21332.2|21366.5|21326.5|21374.7|21334.7|21360.9|21320.9|0
1657743000000|2022-07-13 20:10:00|21367.7|21327.7|21315.5|21275.5|21373.9|21333.9|21315.5|21275.5|0
1657743300000|2022-07-13 20:15:00|21316.7|21276.7|21307.2|21267.2|21321|21281|21306.6|21266.6|0
1657743600000|2022-07-13 20:20:00|21306.6|21266.6|21308.5|21268.5|21309.7|21269.7|21304.8|21264.8|0
1657743900000|2022-07-13 20:25:00|21308.4|21268.4|21312.2|21272.2|21312.2|21272.2|21302.3|21262.3|0
1657744200000|2022-07-13 20:30:00|21312.1|21272.1|21312.4|21272.4|21314.9|21274.9|21310.9|21270.9|0
1657744500000|2022-07-13 20:35:00|21313.6|21273.6|21309.4|21269.4|21313.6|21273.6|21303.7|21263.7|0
1657744800000|2022-07-13 20:40:00|21310.6|21270.6|21304.4|21264.4|21311.8|21271.8|21304.4|21264.4|0
1657745100000|2022-07-13 20:45:00|21305|21265|21303.2|21263.2|21306.9|21266.9|21299.5|21259.5|0
1657745400000|2022-07-13 20:50:00|21303.1|21263.1|21307.5|21267.5|21309.4|21269.4|21299.5|21259.5|0
1657745700000|2022-07-13 20:55:00|21306.9|21266.9|21305|21265|21310.6|21270.6|21303.8|21263.8|0
1657746000000|2022-07-13 21:00:00|21304.4|21264.4|21305.1|21265.1|21305.7|21265.7|21304.4|21264.4|0
1657746300000|2022-07-13 21:05:00|21305|21265|21305|21265|21305.7|21265.7|21304.4|21264.4|0
1657746600000|2022-07-13 21:10:00|21304.4|21264.4|21304.4|21264.4|21305|21265|21299.5|21259.5|0
1657746900000|2022-07-13 21:15:00|21304.3|21264.3|21303.2|21263.2|21304.3|21264.3|21301.9|21261.9|0
1657747200000|2022-07-13 21:20:00|21303.8|21263.8|21303.2|21263.2|21305|21265|21303.1|21263.1|0
1657747500000|2022-07-13 21:25:00|21305|21265|21296|21256|21305|21265|21290|21250|0
1657747800000|2022-07-13 21:30:00|21281|21241|21272.9|21232.9|21281|21241|21271.1|21231.1|0
1657748100000|2022-07-13 21:35:00|21274.1|21234.1|21263|21223|21274.1|21234.1|21263|21223|0
1657748400000|2022-07-13 21:40:00|21263.6|21223.6|21263.6|21223.6|21263.6|21223.6|21263.6|21223.6|0
1657748700000|2022-07-13 21:45:00|21264.2|21224.2|21263.6|21223.6|21264.2|21224.2|21263|21223|0
1657749000000|2022-07-13 21:50:00|21263.4|21223.4|21262.8|21222.8|21263.4|21223.4|21262.8|21222.8|0
1657749300000|2022-07-13 21:55:00|21263.4|21223.4|21262.8|21222.8|21263.4|21223.4|21261.6|21221.6|0
1657749600000|2022-07-13 22:00:00|21262.2|21222.2|21280.2|21240.2|21288.2|21248.2|21247.9|21207.9|0
1657749900000|2022-07-13 22:05:00|21280.1|21240.1|21246.4|21206.4|21306.9|21266.9|21240.2|21200.2|0
1657750200000|2022-07-13 22:10:00|21247|21207|21276.6|21236.6|21277.2|21237.2|21245.2|21205.2|0
1657750500000|2022-07-13 22:15:00|21276|21236|21280.1|21240.1|21285|21245|21276|21236|0
1657750800000|2022-07-13 22:20:00|21281.3|21241.3|21278.8|21238.8|21282.5|21242.5|21275.1|21235.1|0
1657751100000|2022-07-13 22:25:00|21278.9|21238.9|21278.8|21238.8|21280.1|21240.1|21269.5|21229.5|0
1657751400000|2022-07-13 22:30:00|21277.6|21237.6|21257.2|21217.2|21280.1|21240.1|21257.2|21217.2|0
1657751700000|2022-07-13 22:35:00|21257.3|21217.3|21238.7|21198.7|21258.5|21218.5|21236.2|21196.2|0
1657752000000|2022-07-13 22:40:00|21239.3|21199.3|21235|21195|21246.1|21206.1|21235|21195|0
1657752300000|2022-07-13 22:45:00|21234.9|21194.9|21236.1|21196.1|21243|21203|21226.3|21186.3|0
1657752600000|2022-07-13 22:50:00|21235.6|21195.6|21241.7|21201.7|21249.1|21209.1|21235.6|21195.6|0
1657752900000|2022-07-13 22:55:00|21242.3|21202.3|21243|21203|21245.4|21205.4|21239.3|21199.3|0
1657753200000|2022-07-13 23:00:00|21242.9|21202.9|21251.6|21211.6|21259.6|21219.6|21240.5|21200.5|0
1657753500000|2022-07-13 23:05:00|21251|21211|21251.6|21211.6|21252.2|21212.2|21245.4|21205.4|0
1657753800000|2022-07-13 23:10:00|21252.2|21212.2|21225.1|21185.1|21252.2|21212.2|21223.8|21183.8|0
1657754100000|2022-07-13 23:15:00|21225|21185|21218.9|21178.9|21227.5|21187.5|21218.9|21178.9|0
1657754400000|2022-07-13 23:20:00|21220.1|21180.1|21231.8|21191.8|21233.7|21193.7|21218.9|21178.9|0
1657754700000|2022-07-13 23:25:00|21231.9|21191.9|21223.8|21183.8|21233.7|21193.7|21222.6|21182.6|0
1657755000000|2022-07-13 23:30:00|21223.9|21183.9|21227.5|21187.5|21234.3|21194.3|21222.6|21182.6|0
1657755300000|2022-07-13 23:35:00|21227.6|21187.6|21198.5|21158.5|21228.8|21188.8|21198.5|21158.5|0
1657755600000|2022-07-13 23:40:00|21198.6|21158.6|21204.5|21164.5|21205.7|21165.7|21188.7|21148.7|0
1657755900000|2022-07-13 23:45:00|21205.7|21165.7|21203.3|21163.3|21205.7|21165.7|21197.1|21157.1|0
1657756200000|2022-07-13 23:50:00|21203.2|21163.2|21210.6|21170.6|21216.2|21176.2|21202|21162|0
1657756500000|2022-07-13 23:55:00|21210.7|21170.7|21211.3|21171.3|21216.2|21176.2|21210.6|21170.6|0
1657756800000|2022-07-14 00:00:00|21211.2|21171.2|21225.1|21185.1|21226.3|21186.3|21195.8|21155.8|0
1657757100000|2022-07-14 00:05:00|21226.3|21186.3|21231.4|21191.4|21234.5|21194.5|21221.4|21181.4|0
1657757400000|2022-07-14 00:10:00|21231.5|21191.5|21234.5|21194.5|21235.7|21195.7|21225.2|21185.2|0
1657757700000|2022-07-14 00:15:00|21222.6|21182.6|21241.6|21201.6|21247.7|21207.7|21211.4|21171.4|0
1657758000000|2022-07-14 00:20:00|21241.7|21201.7|21225.3|21185.3|21250.7|21210.7|21225.2|21185.2|0
1657758300000|2022-07-14 00:25:00|21225.2|21185.2|21231.1|21191.1|21237.3|21197.3|21219.1|21179.1|0
1657758600000|2022-07-14 00:30:00|21234.1|21194.1|21231.2|21191.2|21243.4|21203.4|21231|21191|0
1657758900000|2022-07-14 00:35:00|21231.3|21191.3|21225.2|21185.2|21237.2|21197.2|21219|21179|0
1657759200000|2022-07-14 00:40:00|21225.3|21185.3|21225.3|21185.3|21237.4|21197.4|21225.2|21185.2|0
1657759500000|2022-07-14 00:45:00|21225.2|21185.2|21231.1|21191.1|21231.2|21191.2|21219|21179|0
1657759800000|2022-07-14 00:50:00|21231.2|21191.2|21231.3|21191.3|21237.4|21197.4|21225.1|21185.1|0
1657760100000|2022-07-14 00:55:00|21231.4|21191.4|21231.2|21191.2|21237.5|21197.5|21225.3|21185.3|0
1657760400000|2022-07-14 01:00:00|21231.3|21191.3|21237.4|21197.4|21237.5|21197.5|21225.1|21185.1|0
1657760700000|2022-07-14 01:05:00|21237.3|21197.3|21243.4|21203.4|21243.4|21203.4|21231.2|21191.2|0
1657761000000|2022-07-14 01:10:00|21243.3|21203.3|21249.4|21209.4|21261.5|21221.5|21243.3|21203.3|0
1657761300000|2022-07-14 01:15:00|21249.5|21209.5|21273.6|21233.6|21273.7|21233.7|21249.5|21209.5|0
1657761600000|2022-07-14 01:20:00|21273.7|21233.7|21285.8|21245.8|21292|21252|21273.6|21233.6|0
1657761900000|2022-07-14 01:25:00|21279.8|21239.8|21285.7|21245.7|21291.9|21251.9|21279.7|21239.7|0
1657762200000|2022-07-14 01:30:00|21285.8|21245.8|21291.6|21251.6|21297.7|21257.7|21273.5|21233.5|0
1657762500000|2022-07-14 01:35:00|21288.6|21248.6|21297.7|21257.7|21303.7|21263.7|21279.5|21239.5|0
1657762800000|2022-07-14 01:40:00|21297.6|21257.6|21291.6|21251.6|21297.6|21257.6|21279.5|21239.5|0
1657763100000|2022-07-14 01:45:00|21294.6|21254.6|21285.3|21245.3|21297.6|21257.6|21285.3|21245.3|0
1657763400000|2022-07-14 01:50:00|21285.4|21245.4|21285.4|21245.4|21291.4|21251.4|21273.1|21233.1|0
1657763700000|2022-07-14 01:55:00|21285.3|21245.3|21309.9|21269.9|21322.2|21282.2|21285.3|21245.3|0
1657764000000|2022-07-14 02:00:00|21312.9|21272.9|21309.9|21269.9|21316|21276|21303.9|21263.9|0
1657764300000|2022-07-14 02:05:00|21315.9|21275.9|21310|21270|21322.1|21282.1|21304|21264|0
1657764600000|2022-07-14 02:10:00|21304.1|21264.1|21298|21258|21313.2|21273.2|21298|21258|0
1657764900000|2022-07-14 02:15:00|21298.1|21258.1|21291.9|21251.9|21301.1|21261.1|21285.9|21245.9|0
1657765200000|2022-07-14 02:20:00|21292|21252|21304.2|21264.2|21304.3|21264.3|21291.9|21251.9|0
1657765500000|2022-07-14 02:25:00|21304.3|21264.3|21298.2|21258.2|21310.3|21270.3|21298.1|21258.1|0
1657765800000|2022-07-14 02:30:00|21298.1|21258.1|21316.4|21276.4|21322.6|21282.6|21298.1|21258.1|0
1657766100000|2022-07-14 02:35:00|21316.5|21276.5|21340.7|21300.7|21340.8|21300.8|21316.4|21276.4|0
1657766400000|2022-07-14 02:40:00|21340.6|21300.6|21331.6|21291.6|21347|21307|21328.5|21288.5|0
1657766700000|2022-07-14 02:45:00|21334.6|21294.6|21322.5|21282.5|21334.7|21294.7|21316.4|21276.4|0
1657767000000|2022-07-14 02:50:00|21322.4|21282.4|21316.3|21276.3|21328.6|21288.6|21316.3|21276.3|0
1657767300000|2022-07-14 02:55:00|21316.4|21276.4|21322.4|21282.4|21328.5|21288.5|21316.4|21276.4|0
1657767600000|2022-07-14 03:00:00|21328.4|21288.4|21340.7|21300.7|21346.7|21306.7|21322.4|21282.4|0
1657767900000|2022-07-14 03:05:00|21340.6|21300.6|21346.8|21306.8|21353|21313|21340.6|21300.6|0
1657768200000|2022-07-14 03:10:00|21349.8|21309.8|21349.7|21309.7|21352.8|21312.8|21340.6|21300.6|0
1657768500000|2022-07-14 03:15:00|21346.7|21306.7|21340.6|21300.6|21352.8|21312.8|21340.6|21300.6|0
1657768800000|2022-07-14 03:20:00|21340.7|21300.7|21347.5|21307.5|21359.2|21319.2|21340.7|21300.7|0
1657769100000|2022-07-14 03:25:00|21347.6|21307.6|21359.8|21319.8|21365.9|21325.9|21347.5|21307.5|0
1657769400000|2022-07-14 03:30:00|21359.7|21319.7|21359|21319|21365.8|21325.8|21352.9|21312.9|0
1657769700000|2022-07-14 03:35:00|21359.1|21319.1|21354.8|21314.8|21373.1|21333.1|21351.8|21311.8|0
1657770000000|2022-07-14 03:40:00|21354.9|21314.9|21367|21327|21379.4|21339.4|21348.8|21308.8|0
1657770300000|2022-07-14 03:45:00|21367.1|21327.1|21348.8|21308.8|21367.1|21327.1|21348.8|21308.8|0
1657770600000|2022-07-14 03:50:00|21348.9|21308.9|21348.8|21308.8|21354.9|21314.9|21348.7|21308.7|0
1657770900000|2022-07-14 03:55:00|21348.7|21308.7|21342.8|21302.8|21348.8|21308.8|21342.6|21302.6|0
1657771200000|2022-07-14 04:00:00|21345.8|21305.8|21354.8|21314.8|21355|21315|21342.8|21302.8|0
1657771500000|2022-07-14 04:05:00|21351.8|21311.8|21342.6|21302.6|21354.8|21314.8|21336.5|21296.5|0
1657771800000|2022-07-14 04:10:00|21345.6|21305.6|21330.5|21290.5|21348.7|21308.7|21330.5|21290.5|0
1657772100000|2022-07-14 04:15:00|21330.6|21290.6|21336.8|21296.8|21342.8|21302.8|21330.5|21290.5|0
1657772400000|2022-07-14 04:20:00|21336.7|21296.7|21336.7|21296.7|21336.7|21296.7|21330.6|21290.6|0
1657772700000|2022-07-14 04:25:00|21336.6|21296.6|21342.8|21302.8|21342.9|21302.9|21336.6|21296.6|0
1657773000000|2022-07-14 04:30:00|21336.9|21296.9|21349|21309|21349|21309|21336.9|21296.9|0
1657773300000|2022-07-14 04:35:00|21349.1|21309.1|21373.7|21333.7|21379.8|21339.8|21349|21309|0
1657773600000|2022-07-14 04:40:00|21373.5|21333.5|21371.1|21331.1|21374.1|21334.1|21371|21331|0
1657773900000|2022-07-14 04:45:00|21374.1|21334.1|21377.2|21337.2|21383.3|21343.3|21371|21331|0
1657774200000|2022-07-14 04:50:00|21377.1|21337.1|21371|21331|21377.1|21337.1|21365|21325|0
1657774500000|2022-07-14 04:55:00|21371.1|21331.1|21376.9|21336.9|21377.1|21337.1|21368|21328|0
1657774800000|2022-07-14 05:00:00|21377|21337|21383.2|21343.2|21389.2|21349.2|21370.8|21330.8|0
1657775100000|2022-07-14 05:05:00|21389.2|21349.2|21377.1|21337.1|21389.3|21349.3|21371.2|21331.2|0
1657775400000|2022-07-14 05:10:00|21374.1|21334.1|21367|21327|21377.2|21337.2|21366.9|21326.9|0
1657775700000|2022-07-14 05:15:00|21373|21333|21366.9|21326.9|21379.1|21339.1|21360.9|21320.9|0
1657776000000|2022-07-14 05:20:00|21366.7|21326.7|21348.6|21308.6|21366.7|21326.7|21348.5|21308.5|0
1657776300000|2022-07-14 05:25:00|21348.5|21308.5|21354.5|21314.5|21360.5|21320.5|21345.3|21305.3|0
1657776600000|2022-07-14 05:30:00|21354.6|21314.6|21366.5|21326.5|21366.6|21326.6|21354.4|21314.4|0
1657776900000|2022-07-14 05:35:00|21363.5|21323.5|21336.4|21296.4|21366.5|21326.5|21336.3|21296.3|0
1657777200000|2022-07-14 05:40:00|21336.3|21296.3|21305.9|21265.9|21336.4|21296.4|21305.9|21265.9|0
1657777500000|2022-07-14 05:45:00|21305.8|21265.8|21299.5|21259.5|21311.5|21271.5|21293.5|21253.5|0
1657777800000|2022-07-14 05:50:00|21299.6|21259.6|21287.4|21247.4|21299.7|21259.7|21281.3|21241.3|0
1657778100000|2022-07-14 05:55:00|21287.5|21247.5|21281.6|21241.6|21287.6|21247.6|21275.4|21235.4|0
1657778400000|2022-07-14 06:00:00|21281.5|21241.5|21151.2|21136.2|21293.6|21253.6|21116.2|21101.2|239
1657778700000|2022-07-14 06:05:00|21153.7|21138.7|21156.2|21141.2|21188.7|21173.7|21151.2|21136.2|115
1657779000000|2022-07-14 06:10:00|21153.7|21138.7|21153.7|21138.7|21166.2|21151.2|21146.2|21131.2|85
1657779300000|2022-07-14 06:15:00|21151.2|21136.2|21138.7|21123.7|21151.2|21136.2|21126.2|21111.2|110
1657779600000|2022-07-14 06:20:00|21136.2|21121.2|21136.2|21121.2|21143.7|21128.7|21126.2|21111.2|40
1657779900000|2022-07-14 06:25:00|21138.7|21123.7|21131.2|21116.2|21138.7|21123.7|21123.7|21108.7|36
1657780200000|2022-07-14 06:30:00|21128.7|21113.7|21116.2|21101.2|21133.7|21118.7|21103.7|21088.7|68
1657780500000|2022-07-14 06:35:00|21118.7|21103.7|21093.7|21078.7|21118.7|21103.7|21083.7|21068.7|59
1657780800000|2022-07-14 06:40:00|21091.2|21076.2|21091.2|21076.2|21093.7|21078.7|21076.2|21061.2|52
1657781100000|2022-07-14 06:45:00|21093.7|21078.7|21103.7|21088.7|21113.7|21098.7|21088.7|21073.7|35
1657781400000|2022-07-14 06:50:00|21101.2|21086.2|21058.7|21043.7|21106.2|21091.2|21056.2|21041.2|80
1657781700000|2022-07-14 06:55:00|21061.2|21046.2|21063.7|21048.7|21073.7|21058.7|21036.2|21021.2|93
1657782000000|2022-07-14 07:00:00|21073.7|21058.7|21118.7|21103.7|21188.7|21173.7|21061.2|21046.2|755
1657782300000|2022-07-14 07:05:00|21123.7|21108.7|21058.7|21043.7|21133.7|21118.7|21056.2|21041.2|416
1657782600000|2022-07-14 07:10:00|21061.2|21046.2|21068.7|21053.7|21108.7|21093.7|21041.2|21026.2|431
1657782900000|2022-07-14 07:15:00|21073.7|21058.7|21063.7|21048.7|21113.7|21098.7|21048.7|21033.7|431
1657783200000|2022-07-14 07:20:00|21061.2|21046.2|21126.2|21111.2|21126.2|21111.2|21056.2|21041.2|497
1657783500000|2022-07-14 07:25:00|21123.7|21108.7|21131.2|21116.2|21143.7|21128.7|21108.7|21093.7|217
1657783800000|2022-07-14 07:30:00|21128.7|21113.7|21063.7|21048.7|21133.7|21118.7|21063.7|21048.7|198
1657784100000|2022-07-14 07:35:00|21068.7|21053.7|21023.7|21008.7|21083.7|21068.7|21023.7|21008.7|221
1657784400000|2022-07-14 07:40:00|21021.8|21006.8|21039.3|21024.3|21051.8|21036.8|21001.8|20986.8|225
1657784700000|2022-07-14 07:45:00|21041.8|21026.8|21016.8|21001.8|21046.8|21031.8|21006.8|20991.8|278
1657785000000|2022-07-14 07:50:00|21019.3|21004.3|20991.8|20976.8|21029.3|21014.3|20991.8|20976.8|209
1657785300000|2022-07-14 07:55:00|20989.3|20974.3|20981.8|20966.8|21006.8|20991.8|20966.8|20951.8|298
1657785600000|2022-07-14 08:00:00|20974.3|20959.3|20966.8|20951.8|20984.3|20969.3|20946.8|20931.8|363
1657785900000|2022-07-14 08:05:00|20961.8|20946.8|20946.8|20931.8|20961.8|20946.8|20926.8|20911.8|247
1657786200000|2022-07-14 08:10:00|20949.3|20934.3|20951.8|20936.8|20966.8|20951.8|20936.8|20921.8|170
1657786500000|2022-07-14 08:15:00|20949.3|20934.3|21016.8|21001.8|21024.3|21009.3|20911.8|20896.8|628
1657786800000|2022-07-14 08:20:00|21014.3|20999.3|20901.8|20886.8|21021.8|21006.8|20901.8|20886.8|362
1657787100000|2022-07-14 08:25:00|20904.3|20889.3|20886.8|20871.8|20906.8|20891.8|20881.8|20866.8|292
1657787400000|2022-07-14 08:30:00|20881.8|20866.8|20871.8|20856.8|20889.3|20874.3|20856.8|20841.8|415
1657787700000|2022-07-14 08:35:00|20874.3|20859.3|20826.8|20811.8|20881.8|20866.8|20826.8|20811.8|202
1657788000000|2022-07-14 08:40:00|20831.8|20816.8|20786.8|20771.8|20836.8|20821.8|20781.8|20766.8|321
1657788300000|2022-07-14 08:45:00|20784.3|20769.3|20816.8|20801.8|20829.3|20814.3|20776.8|20761.8|539
1657788600000|2022-07-14 08:50:00|20811.8|20796.8|20819.3|20804.3|20831.8|20816.8|20801.8|20786.8|184
1657788900000|2022-07-14 08:55:00|20821.8|20806.8|20856.8|20841.8|20861.8|20846.8|20806.8|20791.8|284
1657789200000|2022-07-14 09:00:00|20849.3|20834.3|20879.3|20864.3|20881.8|20866.8|20834.3|20819.3|263
1657789500000|2022-07-14 09:05:00|20881.8|20866.8|20864.3|20849.3|20881.8|20866.8|20844.3|20829.3|104
1657789800000|2022-07-14 09:10:00|20866.8|20851.8|20854.3|20839.3|20871.8|20856.8|20849.3|20834.3|184
1657790100000|2022-07-14 09:15:00|20851.8|20836.8|20851.8|20836.8|20871.8|20856.8|20841.8|20826.8|187
1657790400000|2022-07-14 09:20:00|20849.3|20834.3|20826.8|20811.8|20871.8|20856.8|20821.8|20806.8|159
1657790700000|2022-07-14 09:25:00|20824.3|20809.3|20831.8|20816.8|20864.3|20849.3|20816.8|20801.8|163
1657791000000|2022-07-14 09:30:00|20829.3|20814.3|20804.3|20789.3|20836.8|20821.8|20796.8|20781.8|143
1657791300000|2022-07-14 09:35:00|20806.8|20791.8|20846.8|20831.8|20851.8|20836.8|20796.8|20781.8|206
1657791600000|2022-07-14 09:40:00|20849.3|20834.3|20896.8|20881.8|20901.8|20886.8|20846.8|20831.8|106
1657791900000|2022-07-14 09:45:00|20894.3|20879.3|20904.3|20889.3|20916.8|20901.8|20886.8|20871.8|132
1657792200000|2022-07-14 09:50:00|20901.8|20886.8|20921.8|20906.8|20921.8|20906.8|20881.8|20866.8|115
1657792500000|2022-07-14 09:55:00|20916.8|20901.8|20906.8|20891.8|20931.8|20916.8|20891.8|20876.8|101
1657792800000|2022-07-14 10:00:00|20909.3|20894.3|20886.8|20871.8|20911.8|20896.8|20876.8|20861.8|75
1657793100000|2022-07-14 10:05:00|20891.8|20876.8|20884.3|20869.3|20916.8|20901.8|20881.8|20866.8|163
1657793400000|2022-07-14 10:10:00|20881.8|20866.8|20871.8|20856.8|20894.3|20879.3|20866.8|20851.8|58
1657793700000|2022-07-14 10:15:00|20869.3|20854.3|20844.3|20829.3|20876.8|20861.8|20844.3|20829.3|244
1657794000000|2022-07-14 10:20:00|20841.8|20826.8|20839.3|20824.3|20864.3|20849.3|20831.8|20816.8|244
1657794300000|2022-07-14 10:25:00|20841.8|20826.8|20861.8|20846.8|20861.8|20846.8|20841.8|20826.8|33
1657794600000|2022-07-14 10:30:00|20859.3|20844.3|20861.8|20846.8|20861.8|20846.8|20824.3|20809.3|92
1657794900000|2022-07-14 10:35:00|20856.8|20841.8|20854.3|20839.3|20861.8|20846.8|20836.8|20821.8|72
1657795200000|2022-07-14 10:40:00|20851.8|20836.8|20836.8|20821.8|20861.8|20846.8|20836.8|20821.8|63
1657795500000|2022-07-14 10:45:00|20839.3|20824.3|20776.8|20761.8|20849.3|20834.3|20766.8|20751.8|255
1657795800000|2022-07-14 10:50:00|20779.3|20764.3|20766.8|20751.8|20781.8|20766.8|20746.8|20731.8|136
1657796100000|2022-07-14 10:55:00|20764.3|20749.3|20766.8|20751.8|20784.3|20769.3|20746.8|20731.8|145
1657796400000|2022-07-14 11:00:00|20771.8|20756.8|20784.3|20769.3|20809.3|20794.3|20769.3|20754.3|118
1657796700000|2022-07-14 11:05:00|20786.8|20771.8|20776.8|20761.8|20786.8|20771.8|20771.8|20756.8|130
1657797000000|2022-07-14 11:10:00|20779.3|20764.3|20754.3|20739.3|20779.3|20764.3|20746.8|20731.8|125
1657797300000|2022-07-14 11:15:00|20756.8|20741.8|20759.3|20744.3|20774.3|20759.3|20736.8|20721.8|169
1657797600000|2022-07-14 11:20:00|20761.8|20746.8|20761.8|20746.8|20776.8|20761.8|20746.8|20731.8|295
1657797900000|2022-07-14 11:25:00|20756.8|20741.8|20746.8|20731.8|20756.8|20741.8|20726.8|20711.8|171
1657798200000|2022-07-14 11:30:00|20741.8|20726.8|20754.3|20739.3|20801.8|20786.8|20736.8|20721.8|791
1657798500000|2022-07-14 11:35:00|20751.8|20736.8|20709.3|20694.3|20751.8|20736.8|20706.8|20691.8|216
1657798800000|2022-07-14 11:40:00|20714|20699|20714|20699|20734|20719|20701.5|20686.5|204
1657799100000|2022-07-14 11:45:00|20711.5|20696.5|20726.5|20711.5|20734|20719|20706.5|20691.5|76
1657799400000|2022-07-14 11:50:00|20724|20709|20721.5|20706.5|20739|20724|20716.5|20701.5|125
1657799700000|2022-07-14 11:55:00|20724|20709|20744|20729|20756.5|20741.5|20721.5|20706.5|121
1657800000000|2022-07-14 12:00:00|20746.5|20731.5|20726.5|20711.5|20756.5|20741.5|20716.5|20701.5|106
1657800300000|2022-07-14 12:05:00|20731.5|20716.5|20666.5|20651.5|20731.5|20716.5|20661.5|20646.5|372
1657800600000|2022-07-14 12:10:00|20669|20654|20694|20679|20701.5|20686.5|20666.5|20651.5|150
1657800900000|2022-07-14 12:15:00|20696.5|20681.5|20699|20684|20709|20694|20681.5|20666.5|72
1657801200000|2022-07-14 12:20:00|20696.5|20681.5|20659|20644|20706.5|20691.5|20656.5|20641.5|168
1657801500000|2022-07-14 12:25:00|20661.5|20646.5|20641.5|20626.5|20671.5|20656.5|20629|20614|268
1657801800000|2022-07-14 12:30:00|20649|20634|20646.5|20631.5|20674|20659|20606.5|20591.5|658
1657802100000|2022-07-14 12:35:00|20651.5|20636.5|20656.5|20641.5|20669|20654|20634|20619|265
1657802400000|2022-07-14 12:40:00|20654|20639|20606.5|20591.5|20656.5|20641.5|20606.5|20591.5|185
1657802700000|2022-07-14 12:45:00|20604|20589|20589|20574|20626.5|20611.5|20571.5|20556.5|195
1657803000000|2022-07-14 12:50:00|20591.5|20576.5|20611.5|20596.5|20621.5|20606.5|20586.5|20571.5|170
1657803300000|2022-07-14 12:55:00|20616.5|20601.5|20606.5|20591.5|20616.5|20601.5|20576.5|20561.5|223
1657803600000|2022-07-14 13:00:00|20601.5|20586.5|20631.5|20616.5|20649|20634|20599|20584|208
1657803900000|2022-07-14 13:05:00|20629|20614|20596.5|20581.5|20641.5|20626.5|20586.5|20571.5|175
1657804200000|2022-07-14 13:10:00|20599|20584|20586.5|20571.5|20606.5|20591.5|20571.5|20556.5|248
1657804500000|2022-07-14 13:15:00|20584|20569|20641.5|20626.5|20651.5|20636.5|20576.5|20561.5|368
1657804800000|2022-07-14 13:20:00|20636.5|20621.5|20646.5|20631.5|20679|20664|20626.5|20611.5|499
1657805100000|2022-07-14 13:25:00|20644|20629|20636.5|20621.5|20656.5|20641.5|20634|20619|286
1657805400000|2022-07-14 13:30:00|20641.5|20626.5|20604|20589|20661.5|20646.5|20581.5|20566.5|410
1657805700000|2022-07-14 13:35:00|20601.5|20586.5|20551.5|20536.5|20611.5|20596.5|20551.5|20536.5|342
1657806000000|2022-07-14 13:40:00|20549|20534|20486.5|20471.5|20551.5|20536.5|20486.5|20471.5|359
1657806300000|2022-07-14 13:45:00|20491.5|20476.5|20536.5|20521.5|20561.5|20546.5|20486.5|20471.5|399
1657806600000|2022-07-14 13:50:00|20534|20519|20559|20544|20581.5|20566.5|20526.5|20511.5|285
1657806900000|2022-07-14 13:55:00|20556.5|20541.5|20511.5|20496.5|20566.5|20551.5|20511.5|20496.5|282
1657807200000|2022-07-14 14:00:00|20506.5|20491.5|20464|20449|20509|20494|20461.5|20446.5|465
1657807500000|2022-07-14 14:05:00|20461.5|20446.5|20469|20454|20471.5|20456.5|20444|20429|239
1657807800000|2022-07-14 14:10:00|20468.6|20453.6|20458.6|20443.6|20471.1|20456.1|20436.1|20421.1|242
1657808100000|2022-07-14 14:15:00|20456.1|20441.1|20446.1|20431.1|20476.1|20461.1|20426.1|20411.1|285
1657808400000|2022-07-14 14:20:00|20453.6|20438.6|20488.6|20473.6|20496.1|20481.1|20451.1|20436.1|216
1657808700000|2022-07-14 14:25:00|20486.1|20471.1|20506.1|20491.1|20511.1|20496.1|20481.1|20466.1|162
1657809000000|2022-07-14 14:30:00|20508.6|20493.6|20531.1|20516.1|20556.1|20541.1|20503.6|20488.6|268
1657809300000|2022-07-14 14:35:00|20533.6|20518.6|20521.1|20506.1|20536.1|20521.1|20498.6|20483.6|318
1657809600000|2022-07-14 14:40:00|20516.1|20501.1|20488.6|20473.6|20531.1|20516.1|20486.1|20471.1|253
1657809900000|2022-07-14 14:45:00|20486.1|20471.1|20493.6|20478.6|20498.6|20483.6|20471.1|20456.1|198
1657810200000|2022-07-14 14:50:00|20496.1|20481.1|20533.6|20518.6|20543.6|20528.6|20481.1|20466.1|208
1657810500000|2022-07-14 14:55:00|20536.1|20521.1|20521.1|20506.1|20536.1|20521.1|20511.1|20496.1|178
1657810800000|2022-07-14 15:00:00|20523.6|20508.6|20551.1|20536.1|20576.1|20561.1|20523.6|20508.6|428
1657811100000|2022-07-14 15:05:00|20548.6|20533.6|20581.1|20566.1|20583.6|20568.6|20541.1|20526.1|227
1657811400000|2022-07-14 15:10:00|20578.6|20563.6|20578.6|20563.6|20588.6|20573.6|20566.1|20551.1|147
1657811700000|2022-07-14 15:15:00|20576.1|20561.1|20598.6|20583.6|20601.1|20586.1|20556.1|20541.1|349
1657812000000|2022-07-14 15:20:00|20596.1|20581.1|20596.1|20581.1|20616.1|20601.1|20588.6|20573.6|393
1657812300000|2022-07-14 15:25:00|20598.6|20583.6|20596.1|20581.1|20616.1|20601.1|20586.1|20571.1|583
1657812600000|2022-07-14 15:30:00|20598.6|20583.6|20576.1|20561.1|20603.6|20588.6|20561.1|20546.1|866
1657812900000|2022-07-14 15:35:00|20578.6|20563.6|20601.1|20586.1|20608.6|20593.6|20556.1|20541.1|677
1657813200000|2022-07-14 15:40:00|20596.1|20581.1|20641.1|20626.1|20671.1|20656.1|20596.1|20581.1|132
1657813500000|2022-07-14 15:45:00|20638.6|20623.6|20621.1|20606.1|20643.6|20628.6|20618.6|20603.6|71
1657813800000|2022-07-14 15:50:00|20623.6|20603.6|20628.6|20608.6|20643.6|20623.6|20618.6|20598.6|65
1657814100000|2022-07-14 15:55:00|20633.6|20613.6|20728.6|20713.6|20748.6|20728.6|20628.6|20603.6|889
1657814400000|2022-07-14 16:00:00|20733.6|20708.6|20728.6|20708.6|20748.6|20728.6|20718.6|20698.6|220
1657814700000|2022-07-14 16:05:00|20723.6|20703.6|20743.6|20723.6|20743.6|20723.6|20723.6|20698.6|209
1657815000000|2022-07-14 16:10:00|20748.6|20728.6|20768.6|20748.6|20773.6|20753.6|20743.6|20723.6|155
1657815300000|2022-07-14 16:15:00|20773.6|20753.6|20763.6|20738.6|20778.6|20753.6|20753.6|20733.6|99
1657815600000|2022-07-14 16:20:00|20758.6|20743.6|20718.6|20698.6|20768.6|20748.6|20718.6|20698.6|66
1657815900000|2022-07-14 16:25:00|20713.6|20693.6|20698.6|20678.6|20718.6|20698.6|20688.6|20668.6|53
1657816200000|2022-07-14 16:30:00|20708.6|20683.6|20718.6|20693.6|20723.6|20703.6|20698.6|20678.6|129
1657816500000|2022-07-14 16:35:00|20713.6|20688.6|20718.6|20698.6|20723.6|20703.6|20708.6|20683.6|69
1657816800000|2022-07-14 16:40:00|20713.6|20693.6|20703.6|20683.6|20718.6|20698.6|20703.6|20678.6|8
1657817100000|2022-07-14 16:45:00|20708.6|20678.6|20428.6|20403.6|20708.6|20683.6|20413.6|20393.6|1611
1657817400000|2022-07-14 16:50:00|20423.6|20408.6|20353.6|20333.6|20428.6|20408.6|20328.6|20308.6|333
1657817700000|2022-07-14 16:55:00|20348.6|20328.6|20338.6|20318.6|20357.6|20329.6|20338.6|20313.6|63
1657818000000|2022-07-14 17:00:00|20333.6|20313.6|20298.6|20273.6|20333.6|20318.6|20293.6|20268.6|116
1657818300000|2022-07-14 17:05:00|20293.6|20278.6|20278.6|20253.6|20293.6|20278.6|20273.6|20248.6|74
1657818600000|2022-07-14 17:10:00|20273.6|20248.6|20248.6|20223.6|20273.6|20248.6|20203.6|20178.6|309
1657818900000|2022-07-14 17:15:00|20243.6|20227.1|20303.6|20278.6|20313.6|20293.6|20243.6|20227.1|182
1657819200000|2022-07-14 17:20:00|20308.6|20283.6|20273.6|20248.6|20313.6|20288.6|20273.6|20248.6|66
1657819500000|2022-07-14 17:25:00|20278.6|20253.6|20288.6|20268.6|20297.6|20273.6|20273.6|20248.6|42
1657819800000|2022-07-14 17:30:00|20293.6|20273.6|20278.6|20253.6|20293.6|20273.6|20273.6|20248.6|20
1657820100000|2022-07-14 17:35:00|20283.6|20258.6|20293.6|20268.6|20303.6|20283.6|20283.6|20258.6|56
1657820400000|2022-07-14 17:40:00|20298.6|20273.6|20302.6|20274.6|20303.6|20283.6|20293.6|20268.6|30
1657820700000|2022-07-14 17:45:00|20298.6|20273.6|20303.6|20283.6|20308.6|20288.6|20298.6|20273.6|31
1657821000000|2022-07-14 17:50:00|20308.6|20288.6|20348.6|20323.6|20348.6|20323.6|20308.6|20288.6|260
1657821300000|2022-07-14 17:55:00|20343.6|20328.6|20388.6|20363.6|20388.6|20363.6|20343.6|20323.6|69
1657821600000|2022-07-14 18:00:00|20393.6|20368.6|20428.6|20403.6|20428.6|20408.6|20383.6|20363.6|62
1657821900000|2022-07-14 18:05:00|20423.6|20408.6|20428.6|20403.6|20458.6|20433.6|20418.6|20398.6|45
1657822200000|2022-07-14 18:10:00|20432.6|20404.6|20458.6|20433.6|20463.6|20438.6|20428.6|20404.6|35
1657822500000|2022-07-14 18:15:00|20453.6|20438.6|20493.6|20473.6|20493.6|20473.6|20453.6|20433.6|14
1657822800000|2022-07-14 18:20:00|20503.6|20478.6|20528.6|20503.6|20528.6|20503.6|20503.6|20478.6|46
1657823100000|2022-07-14 18:25:00|20523.6|20498.6|20516.1|20501.1|20527.6|20503.6|20513.6|20493.6|19
1657823400000|2022-07-14 18:30:00|20513.6|20498.6|20528.6|20513.6|20528.6|20513.6|20513.6|20498.6|12
1657823700000|2022-07-14 18:35:00|20526.1|20511.1|20533.6|20518.6|20536.1|20521.1|20526.1|20511.1|8
1657824000000|2022-07-14 18:40:00|20531.1|20516.1|20513.6|20498.6|20536.1|20521.1|20513.6|20498.6|16
1657824300000|2022-07-14 18:45:00|20511.1|20496.1|20518.6|20503.6|20518.6|20503.6|20503.6|20488.6|14
1657824600000|2022-07-14 18:50:00|20516.1|20501.1|20501.1|20486.1|20518.6|20503.6|20501.1|20486.1|5
1657824900000|2022-07-14 18:55:00|20506.1|20491.1|20526.1|20511.1|20536.1|20521.1|20506.1|20491.1|24
1657825200000|2022-07-14 19:00:00|20523.6|20508.6|20526.1|20511.1|20528.6|20513.6|20518.6|20503.6|4
1657825500000|2022-07-14 19:05:00|20523.6|20508.6|20516.1|20501.1|20528.6|20513.6|20508.6|20493.6|4
1657825800000|2022-07-14 19:10:00|20513.6|20498.6|20533.6|20518.6|20536.1|20521.1|20511.1|20496.1|14
1657826100000|2022-07-14 19:15:00|20531.1|20516.1|20538.6|20523.6|20541.1|20526.1|20523.6|20508.6|30
1657826400000|2022-07-14 19:20:00|20541.1|20526.1|20568.6|20553.6|20568.6|20553.6|20541.1|20526.1|12
1657826700000|2022-07-14 19:25:00|20571.1|20556.1|20573.6|20558.6|20576.1|20561.1|20558.6|20543.6|21
1657827000000|2022-07-14 19:30:00|20571.1|20556.1|20553.6|20538.6|20581.1|20566.1|20553.6|20538.6|10
1657827300000|2022-07-14 19:35:00|20551.1|20536.1|20533.6|20518.6|20556.1|20541.1|20518.6|20503.6|23
1657827600000|2022-07-14 19:40:00|20531.1|20516.1|20531.1|20516.1|20536.1|20521.1|20518.6|20503.6|17
1657827900000|2022-07-14 19:45:00|20528.6|20513.6|20521.1|20506.1|20546.1|20531.1|20516.1|20501.1|65
1657828200000|2022-07-14 19:50:00|20528.6|20513.6|20581.1|20566.1|20581.1|20566.1|20528.6|20513.6|50
1657828500000|2022-07-14 19:55:00|20576.1|20561.1|20586.1|20571.1|20591.1|20576.1|20571.1|20556.1|37
1657828800000|2022-07-14 20:00:00|20609.3|20569.3|20619.3|20579.3|20627.2|20587.2|20609.3|20569.3|0
1657829100000|2022-07-14 20:05:00|20619.4|20579.4|20609.1|20569.1|20620.5|20580.5|20601.9|20561.9|0
1657829400000|2022-07-14 20:10:00|20607.9|20567.9|20616.9|20576.9|20617.5|20577.5|20597.1|20557.1|0
1657829700000|2022-07-14 20:15:00|20615.7|20575.7|20601.9|20561.9|20615.7|20575.7|20601.9|20561.9|0
1657830000000|2022-07-14 20:20:00|20601.8|20561.8|20600.7|20560.7|20605.5|20565.5|20598.3|20558.3|0
1657830300000|2022-07-14 20:25:00|20601.9|20561.9|20603.1|20563.1|20603.1|20563.1|20600.7|20560.7|0
1657830600000|2022-07-14 20:30:00|20603|20563|20600.7|20560.7|20603.1|20563.1|20600.7|20560.7|0
1657830900000|2022-07-14 20:35:00|20601.3|20561.3|20610.3|20570.3|20611.5|20571.5|20600.7|20560.7|0
1657831200000|2022-07-14 20:40:00|20610.4|20570.4|20618.4|20578.4|20621|20581|20610.3|20570.3|0
1657831500000|2022-07-14 20:45:00|20617.8|20577.8|20616|20576|20617.8|20577.8|20612.4|20572.4|0
1657831800000|2022-07-14 20:50:00|20615.8|20575.8|20611.6|20571.6|20618.2|20578.2|20611.6|20571.6|0
1657832100000|2022-07-14 20:55:00|20611.5|20571.5|20608.6|20568.6|20611.6|20571.6|20605.6|20565.6|0
1657832400000|2022-07-14 21:00:00|20610.4|20570.4|20606.2|20566.2|20610.4|20570.4|20603.2|20563.2|0
1657832700000|2022-07-14 21:05:00|20606.1|20566.1|20606.7|20566.7|20606.7|20566.7|20604.9|20564.9|0
1657833000000|2022-07-14 21:10:00|20606.1|20566.1|20606.2|20566.2|20606.8|20566.8|20605.6|20565.6|0
1657833300000|2022-07-14 21:15:00|20606.8|20566.8|20607.4|20567.4|20607.4|20567.4|20606.7|20566.7|0
1657833600000|2022-07-14 21:20:00|20608.8|20568.8|20606.9|20566.9|20608.8|20568.8|20606.9|20566.9|0
1657833900000|2022-07-14 21:25:00|20607|20567|20607.5|20567.5|20608.1|20568.1|20606.9|20566.9|0
1657834200000|2022-07-14 21:30:00|20607.6|20567.6|20608.1|20568.1|20608.1|20568.1|20607.6|20567.6|0
1657834500000|2022-07-14 21:35:00|20608.7|20568.7|20608.1|20568.1|20608.7|20568.7|20608.1|20568.1|0
1657834800000|2022-07-14 21:40:00|20608.7|20568.7|20609.3|20569.3|20609.9|20569.9|20608.7|20568.7|0
1657835100000|2022-07-14 21:45:00|20609.4|20569.4|20610.6|20570.6|20610.6|20570.6|20609.3|20569.3|0
1657835400000|2022-07-14 21:50:00|20611.1|20571.1|20611.1|20571.1|20611.1|20571.1|20610.6|20570.6|0
1657835700000|2022-07-14 21:55:00|20611.2|20571.2|20611.1|20571.1|20611.2|20571.2|20611.1|20571.1|0
1657836000000|2022-07-14 22:00:00|20611.4|20571.4|20623.2|20583.2|20632.8|20592.8|20611.4|20571.4|0
1657836300000|2022-07-14 22:05:00|20623.8|20583.8|20630.9|20590.9|20630.9|20590.9|20617.2|20577.2|0
1657836600000|2022-07-14 22:10:00|20630.8|20590.8|20627.3|20587.3|20630.8|20590.8|20624.8|20584.8|0
1657836900000|2022-07-14 22:15:00|20627.9|20587.9|20640.5|20600.5|20640.5|20600.5|20627.9|20587.9|0
1657837200000|2022-07-14 22:20:00|20640.4|20600.4|20636.9|20596.9|20640.5|20600.5|20627.3|20587.3|0
1657837500000|2022-07-14 22:25:00|20636.3|20596.3|20638.1|20598.1|20642.9|20602.9|20635.7|20595.7|0
1657837800000|2022-07-14 22:30:00|20639.3|20599.3|20642.9|20602.9|20644.1|20604.1|20639.3|20599.3|0
1657838100000|2022-07-14 22:35:00|20643.5|20603.5|20653|20613|20659.3|20619.3|20641.7|20601.7|0
1657838400000|2022-07-14 22:40:00|20653.1|20613.1|20657.9|20617.9|20664.5|20624.5|20653.1|20613.1|0
1657838700000|2022-07-14 22:45:00|20657.8|20617.8|20658.1|20618.1|20663.3|20623.3|20656.1|20616.1|0
1657839000000|2022-07-14 22:50:00|20658|20618|20647.2|20607.2|20658|20618|20646|20606|0
1657839300000|2022-07-14 22:55:00|20646.6|20606.6|20648.4|20608.4|20652.1|20612.1|20646|20606|0
1657839600000|2022-07-14 23:00:00|20648.5|20608.5|20648.4|20608.4|20650.9|20610.9|20647.2|20607.2|0
1657839900000|2022-07-14 23:05:00|20647.2|20607.2|20650.9|20610.9|20655.7|20615.7|20647.2|20607.2|0
1657840200000|2022-07-14 23:10:00|20650.8|20610.8|20643.6|20603.6|20650.8|20610.8|20643.6|20603.6|0
1657840500000|2022-07-14 23:15:00|20644.2|20604.2|20649.1|20609.1|20649.7|20609.7|20643.6|20603.6|0
1657840800000|2022-07-14 23:20:00|20649|20609|20647.9|20607.9|20650.3|20610.3|20647.3|20607.3|0
1657841100000|2022-07-14 23:25:00|20649.1|20609.1|20655.1|20615.1|20657.5|20617.5|20649.1|20609.1|0
1657841400000|2022-07-14 23:30:00|20656.3|20616.3|20652.7|20612.7|20657.5|20617.5|20651.5|20611.5|0
1657841700000|2022-07-14 23:35:00|20652.1|20612.1|20667.7|20627.7|20667.7|20627.7|20651.5|20611.5|0
1657842000000|2022-07-14 23:40:00|20668.9|20628.9|20670.1|20630.1|20678.5|20638.5|20667.7|20627.7|0
1657842300000|2022-07-14 23:45:00|20669.5|20629.5|20673.7|20633.7|20674.9|20634.9|20668.9|20628.9|0
1657842600000|2022-07-14 23:50:00|20673.1|20633.1|20665.3|20625.3|20674.3|20634.3|20662.3|20622.3|0
1657842900000|2022-07-14 23:55:00|20665.2|20625.2|20682.8|20642.8|20686.4|20646.4|20660.6|20620.6|0
1657843200000|2022-07-15 00:00:00|20682.7|20642.7|20665.7|20625.7|20686.4|20646.4|20663.3|20623.3|0
1657843500000|2022-07-15 00:05:00|20666.3|20626.3|20645.7|20605.7|20666.3|20626.3|20644.5|20604.5|0
1657843800000|2022-07-15 00:10:00|20644.5|20604.5|20631.5|20591.5|20651.1|20611.1|20629.1|20589.1|0
1657844100000|2022-07-15 00:15:00|20631.4|20591.4|20602.6|20562.6|20633.9|20593.9|20590.7|20550.7|0
1657844400000|2022-07-15 00:20:00|20599.7|20559.7|20573|20533|20602.7|20562.7|20573|20533|0
1657844700000|2022-07-15 00:25:00|20573.1|20533.1|20561|20521|20579|20539|20549.2|20509.2|0
1657845000000|2022-07-15 00:30:00|20560.9|20520.9|20593.1|20553.1|20593.1|20553.1|20555.1|20515.1|0
1657845300000|2022-07-15 00:35:00|20587.3|20547.3|20575.3|20535.3|20593.2|20553.2|20563.5|20523.5|0
1657845600000|2022-07-15 00:40:00|20572.4|20532.4|20575.1|20535.1|20575.3|20535.3|20557.2|20517.2|0
1657845900000|2022-07-15 00:45:00|20575.2|20535.2|20604.7|20564.7|20604.8|20564.8|20575|20535|0
1657846200000|2022-07-15 00:50:00|20598.9|20558.9|20598.7|20558.7|20598.9|20558.9|20595.7|20555.7|0
1657846500000|2022-07-15 00:55:00|20598.8|20558.8|20569|20529|20604.6|20564.6|20569|20529|0
1657846800000|2022-07-15 01:00:00|20563.2|20523.2|20563.4|20523.4|20569.3|20529.3|20557.2|20517.2|0
1657847100000|2022-07-15 01:05:00|20563.5|20523.5|20563.2|20523.2|20563.5|20523.5|20539.6|20499.6|0
1657847400000|2022-07-15 01:10:00|20557.4|20517.4|20563.4|20523.4|20563.4|20523.4|20551.4|20511.4|0
1657847700000|2022-07-15 01:15:00|20557.6|20517.6|20566.2|20526.2|20575.2|20535.2|20557.5|20517.5|0
1657848000000|2022-07-15 01:20:00|20569.1|20529.1|20575.3|20535.3|20581.3|20541.3|20551.4|20511.4|0
1657848300000|2022-07-15 01:25:00|20575.2|20535.2|20581.4|20541.4|20587.3|20547.3|20569.3|20529.3|0
1657848600000|2022-07-15 01:30:00|20587.2|20547.2|20593|20553|20599.2|20559.2|20587.2|20547.2|0
1657848900000|2022-07-15 01:35:00|20593.1|20553.1|20593.1|20553.1|20599.1|20559.1|20581.1|20541.1|0
1657849200000|2022-07-15 01:40:00|20593.2|20553.2|20593.1|20553.1|20599.1|20559.1|20575.2|20535.2|0
1657849500000|2022-07-15 01:45:00|20593|20553|20604.8|20564.8|20610.9|20570.9|20587.2|20547.2|0
1657849800000|2022-07-15 01:50:00|20604.9|20564.9|20611|20571|20622.7|20582.7|20604.8|20564.8|0
1657850100000|2022-07-15 01:55:00|20616.8|20576.8|20628.6|20588.6|20628.7|20588.7|20610.9|20570.9|0
1657850400000|2022-07-15 02:00:00|20628.7|20588.7|20634.5|20594.5|20640.3|20600.3|20616.7|20576.7|0
1657850700000|2022-07-15 02:05:00|20640.3|20600.3|20646.2|20606.2|20652.1|20612.1|20634.4|20594.4|0
1657851000000|2022-07-15 02:10:00|20646.1|20606.1|20646|20606|20652.1|20612.1|20640.2|20600.2|0
1657851300000|2022-07-15 02:15:00|20646.1|20606.1|20657.9|20617.9|20663.8|20623.8|20645.9|20605.9|0
1657851600000|2022-07-15 02:20:00|20658|20618|20657.8|20617.8|20669.6|20629.6|20651.9|20611.9|0
1657851900000|2022-07-15 02:25:00|20656.9|20616.9|20659.9|20619.9|20659.9|20619.9|20645.1|20605.1|0
1657852200000|2022-07-15 02:30:00|20660|20620|20657|20617|20668.8|20628.8|20656.9|20616.9|0
1657852500000|2022-07-15 02:35:00|20657.1|20617.1|20656.7|20616.7|20662.9|20622.9|20650.8|20610.8|0
1657852800000|2022-07-15 02:40:00|20656.8|20616.8|20656.7|20616.7|20662.6|20622.6|20656.7|20616.7|0
1657853100000|2022-07-15 02:45:00|20656.8|20616.8|20644.8|20604.8|20656.8|20616.8|20639|20599|0
1657853400000|2022-07-15 02:50:00|20644.7|20604.7|20668.6|20628.6|20668.6|20628.6|20644.7|20604.7|0
1657853700000|2022-07-15 02:55:00|20668.7|20628.7|20668.7|20628.7|20668.7|20628.7|20662.6|20622.6|0
1657854000000|2022-07-15 03:00:00|20668.6|20628.6|20662.9|20622.9|20668.8|20628.8|20662.8|20622.8|0
1657854300000|2022-07-15 03:05:00|20662.8|20622.8|20656.8|20616.8|20662.9|20622.9|20656.8|20616.8|0
1657854600000|2022-07-15 03:10:00|20656.9|20616.9|20645.1|20605.1|20662.8|20622.8|20645.1|20605.1|0
1657854900000|2022-07-15 03:15:00|20645|20605|20621.4|20581.4|20651.1|20611.1|20621.3|20581.3|0
1657855200000|2022-07-15 03:20:00|20621.3|20581.3|20644.9|20604.9|20650.8|20610.8|20609.6|20569.6|0
1657855500000|2022-07-15 03:25:00|20645|20605|20644.9|20604.9|20656.9|20616.9|20641.9|20601.9|0
1657855800000|2022-07-15 03:30:00|20644.8|20604.8|20662.8|20622.8|20665.7|20625.7|20644.8|20604.8|0
1657856100000|2022-07-15 03:35:00|20662.9|20622.9|20668.6|20628.6|20668.7|20628.7|20662.6|20622.6|0
1657856400000|2022-07-15 03:40:00|20668.5|20628.5|20659|20619|20674.5|20634.5|20658.9|20618.9|0
1657856700000|2022-07-15 03:45:00|20659.1|20619.1|20664.6|20624.6|20664.6|20624.6|20652.8|20612.8|0
1657857000000|2022-07-15 03:50:00|20664.7|20624.7|20676.4|20636.4|20676.6|20636.6|20658.7|20618.7|0
1657857300000|2022-07-15 03:55:00|20670.6|20630.6|20676.5|20636.5|20676.6|20636.6|20670.5|20630.5|0
1657857600000|2022-07-15 04:00:00|20682.3|20642.3|20658.6|20618.6|20682.4|20642.4|20658.6|20618.6|0
1657857900000|2022-07-15 04:05:00|20661.5|20621.5|20652.7|20612.7|20664.5|20624.5|20652.6|20612.6|0
1657858200000|2022-07-15 04:10:00|20652.8|20612.8|20664.5|20624.5|20664.6|20624.6|20652.7|20612.7|0
1657858500000|2022-07-15 04:15:00|20664.6|20624.6|20674.4|20634.4|20674.4|20634.4|20664.4|20624.4|0
1657858800000|2022-07-15 04:20:00|20674.5|20634.5|20674.3|20634.3|20674.5|20634.5|20668.5|20628.5|0
1657859100000|2022-07-15 04:25:00|20674.4|20634.4|20674.3|20634.3|20674.4|20634.4|20674.3|20634.3|0
1657859400000|2022-07-15 04:30:00|20674.4|20634.4|20680.2|20640.2|20680.3|20640.3|20674.3|20634.3|0
1657859700000|2022-07-15 04:35:00|20677.3|20637.3|20680.2|20640.2|20680.2|20640.2|20674.2|20634.2|0
1657860000000|2022-07-15 04:40:00|20680.1|20640.1|20674.2|20634.2|20680.2|20640.2|20674.1|20634.1|0
1657860300000|2022-07-15 04:45:00|20674.3|20634.3|20668.3|20628.3|20680.1|20640.1|20668.3|20628.3|0
1657860600000|2022-07-15 04:50:00|20669.2|20629.2|20669.3|20629.3|20669.4|20629.4|20657.5|20617.5|0
1657860900000|2022-07-15 04:55:00|20669.4|20629.4|20663.4|20623.4|20669.4|20629.4|20663.4|20623.4|0
1657861200000|2022-07-15 05:00:00|20663.5|20623.5|20638.9|20598.9|20675.3|20635.3|20638.9|20598.9|0
1657861500000|2022-07-15 05:05:00|20633.1|20593.1|20633.1|20593.1|20639|20599|20627.2|20587.2|0
1657861800000|2022-07-15 05:10:00|20633|20593|20631.1|20591.1|20638.6|20598.6|20625.2|20585.2|0
1657862100000|2022-07-15 05:15:00|20631|20591|20619.3|20579.3|20631.1|20591.1|20619.2|20579.2|0
1657862400000|2022-07-15 05:20:00|20619.4|20579.4|20619.2|20579.2|20625.3|20585.3|20613.3|20573.3|0
1657862700000|2022-07-15 05:25:00|20619.1|20579.1|20613.2|20573.2|20619.3|20579.3|20613.2|20573.2|0
1657863000000|2022-07-15 05:30:00|20613.3|20573.3|20589.4|20549.4|20619.1|20579.1|20589.4|20549.4|0
1657863300000|2022-07-15 05:35:00|20589.5|20549.5|20575.8|20535.8|20595.4|20555.4|20575.8|20535.8|0
1657863600000|2022-07-15 05:40:00|20575.7|20535.7|20575.9|20535.9|20581.7|20541.7|20564|20524|0
1657863900000|2022-07-15 05:45:00|20575.8|20535.8|20605.5|20565.5|20605.5|20565.5|20575.8|20535.8|0
1657864200000|2022-07-15 05:50:00|20605.6|20565.6|20599.6|20559.6|20611.6|20571.6|20599.6|20559.6|0
1657864500000|2022-07-15 05:55:00|20599.5|20559.5|20599.8|20559.8|20605.8|20565.8|20593.6|20553.6|0
1657864800000|2022-07-15 06:00:00|20594|20554|20648.6|20633.6|20656.1|20641.1|20536.1|20521.1|73
1657865100000|2022-07-15 06:05:00|20646.1|20631.1|20623.6|20608.6|20648.6|20633.6|20608.6|20593.6|121
1657865400000|2022-07-15 06:10:00|20621.1|20606.1|20661.1|20646.1|20661.1|20646.1|20621.1|20606.1|33
1657865700000|2022-07-15 06:15:00|20658.6|20643.6|20651.1|20636.1|20673.6|20658.6|20646.1|20631.1|33
1657866000000|2022-07-15 06:20:00|20653.6|20638.6|20656.1|20641.1|20661.1|20646.1|20633.6|20618.6|49
1657866300000|2022-07-15 06:25:00|20658.6|20643.6|20663.6|20648.6|20666.1|20651.1|20643.6|20628.6|90
1657866600000|2022-07-15 06:30:00|20661.1|20646.1|20658.6|20643.6|20681.1|20666.1|20658.6|20643.6|31
1657866900000|2022-07-15 06:35:00|20656.1|20641.1|20626.1|20611.1|20666.1|20651.1|20606.1|20591.1|64
1657867200000|2022-07-15 06:40:00|20621.1|20606.1|20618.6|20603.6|20628.6|20613.6|20596.1|20581.1|40
1657867500000|2022-07-15 06:45:00|20616.1|20601.1|20606.1|20591.1|20621.1|20606.1|20591.1|20576.1|64
1657867800000|2022-07-15 06:50:00|20608.6|20593.6|20563.6|20548.6|20621.1|20606.1|20548.6|20533.6|186
1657868100000|2022-07-15 06:55:00|20561.1|20546.1|20568.6|20553.6|20586.1|20571.1|20556.1|20541.1|235
1657868400000|2022-07-15 07:00:00|20576.1|20561.1|20578.6|20563.6|20611.1|20596.1|20561.1|20546.1|897
1657868700000|2022-07-15 07:05:00|20581.1|20566.1|20541.1|20526.1|20586.1|20571.1|20476.1|20461.1|561
1657869000000|2022-07-15 07:10:00|20536.1|20521.1|20626.1|20611.1|20628.6|20613.6|20531.1|20516.1|579
1657869300000|2022-07-15 07:15:00|20623.6|20608.6|20721.1|20706.1|20721.1|20706.1|20616.1|20601.1|529
1657869600000|2022-07-15 07:20:00|20723.6|20708.6|20738.6|20723.6|20748.6|20733.6|20701.1|20686.1|306
1657869900000|2022-07-15 07:25:00|20741.1|20726.1|20756.1|20741.1|20783.6|20768.6|20741.1|20726.1|389
1657870200000|2022-07-15 07:30:00|20753.6|20738.6|20758.6|20743.6|20783.6|20768.6|20741.1|20726.1|379
1657870500000|2022-07-15 07:35:00|20756.1|20741.1|20786.1|20771.1|20796.1|20781.1|20748.6|20733.6|276
1657870800000|2022-07-15 07:40:00|20781.7|20766.7|20739.2|20724.2|20786.7|20771.7|20731.7|20716.7|191
1657871100000|2022-07-15 07:45:00|20736.7|20721.7|20746.7|20731.7|20771.7|20756.7|20736.7|20721.7|252
1657871400000|2022-07-15 07:50:00|20744.2|20729.2|20724.2|20709.2|20756.7|20741.7|20716.7|20701.7|192
1657871700000|2022-07-15 07:55:00|20726.7|20711.7|20776.7|20761.7|20791.7|20776.7|20724.2|20709.2|172
1657872000000|2022-07-15 08:00:00|20779.2|20764.2|20771.7|20756.7|20796.7|20781.7|20764.2|20749.2|193
1657872300000|2022-07-15 08:05:00|20774.2|20759.2|20831.7|20816.7|20844.2|20829.2|20774.2|20759.2|197
1657872600000|2022-07-15 08:10:00|20836.7|20821.7|20841.7|20826.7|20849.2|20834.2|20826.7|20811.7|160
1657872900000|2022-07-15 08:15:00|20839.2|20824.2|20836.7|20821.7|20844.2|20829.2|20816.7|20801.7|83
1657873200000|2022-07-15 08:20:00|20839.2|20824.2|20879.2|20864.2|20891.7|20876.7|20831.7|20816.7|239
1657873500000|2022-07-15 08:25:00|20876.7|20861.7|20881.7|20866.7|20891.7|20876.7|20864.2|20849.2|132
1657873800000|2022-07-15 08:30:00|20884.2|20869.2|20861.7|20846.7|20896.7|20881.7|20854.2|20839.2|302
1657874100000|2022-07-15 08:35:00|20859.2|20844.2|20856.7|20841.7|20861.7|20846.7|20846.7|20831.7|134
1657874400000|2022-07-15 08:40:00|20851.7|20836.7|20894.2|20879.2|20896.7|20881.7|20851.7|20836.7|104
1657874700000|2022-07-15 08:45:00|20891.7|20876.7|20904.2|20889.2|20906.7|20891.7|20881.7|20866.7|150
1657875000000|2022-07-15 08:50:00|20906.7|20891.7|20909.2|20894.2|20926.7|20911.7|20896.7|20881.7|179
1657875300000|2022-07-15 08:55:00|20906.7|20891.7|20886.7|20871.7|20914.2|20899.2|20886.7|20871.7|102
1657875600000|2022-07-15 09:00:00|20881.7|20866.7|20891.7|20876.7|20891.7|20876.7|20869.2|20854.2|114
1657875900000|2022-07-15 09:05:00|20894.2|20879.2|20926.7|20911.7|20934.2|20919.2|20891.7|20876.7|322
1657876200000|2022-07-15 09:10:00|20929.2|20914.2|20921.7|20906.7|20941.7|20926.7|20916.7|20901.7|293
1657876500000|2022-07-15 09:15:00|20924.2|20909.2|20889.2|20874.2|20926.7|20911.7|20879.2|20864.2|146
1657876800000|2022-07-15 09:20:00|20886.7|20871.7|20836.7|20821.7|20889.2|20874.2|20836.7|20821.7|194
1657877100000|2022-07-15 09:25:00|20834.2|20819.2|20836.7|20821.7|20851.7|20836.7|20826.7|20811.7|115
1657877400000|2022-07-15 09:30:00|20839.2|20824.2|20881.7|20866.7|20881.7|20866.7|20839.2|20824.2|324
1657877700000|2022-07-15 09:35:00|20884.2|20869.2|20859.2|20844.2|20886.7|20871.7|20826.7|20811.7|140
1657878000000|2022-07-15 09:40:00|20856.7|20841.7|20841.7|20826.7|20859.2|20844.2|20831.7|20816.7|94
1657878300000|2022-07-15 09:45:00|20834.2|20819.2|20781.7|20766.7|20846.7|20831.7|20781.7|20766.7|160
1657878600000|2022-07-15 09:50:00|20779.2|20764.2|20766.7|20751.7|20789.2|20774.2|20759.2|20744.2|278
1657878900000|2022-07-15 09:55:00|20769.2|20754.2|20796.7|20781.7|20804.2|20789.2|20766.7|20751.7|141
1657879200000|2022-07-15 10:00:00|20799.2|20784.2|20771.7|20756.7|20799.2|20784.2|20736.7|20721.7|253
1657879500000|2022-07-15 10:05:00|20769.2|20754.2|20761.7|20746.7|20776.7|20761.7|20736.7|20721.7|104
1657879800000|2022-07-15 10:10:00|20756.7|20741.7|20781.7|20766.7|20784.2|20769.2|20756.7|20741.7|206
1657880100000|2022-07-15 10:15:00|20776.7|20761.7|20776.7|20761.7|20789.2|20774.2|20759.2|20744.2|341
1657880400000|2022-07-15 10:20:00|20779.2|20764.2|20791.7|20776.7|20814.2|20799.2|20776.7|20761.7|101
1657880700000|2022-07-15 10:25:00|20794.2|20779.2|20796.7|20781.7|20819.2|20804.2|20789.2|20774.2|60
1657881000000|2022-07-15 10:30:00|20794.2|20779.2|20806.7|20791.7|20816.7|20801.7|20791.7|20776.7|166
1657881300000|2022-07-15 10:35:00|20809.2|20794.2|20811.7|20796.7|20819.2|20804.2|20796.7|20781.7|66
1657881600000|2022-07-15 10:40:00|20814.2|20799.2|20796.7|20781.7|20816.7|20801.7|20789.2|20774.2|265
1657881900000|2022-07-15 10:45:00|20791.7|20776.7|20836.7|20821.7|20839.2|20824.2|20791.7|20776.7|90
1657882200000|2022-07-15 10:50:00|20834.2|20819.2|20831.7|20816.7|20836.7|20821.7|20824.2|20809.2|66
1657882500000|2022-07-15 10:55:00|20836.7|20821.7|20846.7|20831.7|20846.7|20831.7|20826.7|20811.7|71
1657882800000|2022-07-15 11:00:00|20844.2|20829.2|20846.7|20831.7|20856.7|20841.7|20836.7|20821.7|89
1657883100000|2022-07-15 11:05:00|20844.2|20829.2|20831.7|20816.7|20846.7|20831.7|20826.7|20811.7|148
1657883400000|2022-07-15 11:10:00|20829.2|20814.2|20851.7|20836.7|20859.2|20844.2|20829.2|20814.2|89
1657883700000|2022-07-15 11:15:00|20846.7|20831.7|20846.7|20831.7|20846.7|20831.7|20836.7|20821.7|67
1657884000000|2022-07-15 11:20:00|20849.2|20834.2|20861.7|20846.7|20876.7|20861.7|20846.7|20831.7|114
1657884300000|2022-07-15 11:25:00|20859.2|20844.2|20846.7|20831.7|20861.7|20846.7|20846.7|20831.7|85
1657884600000|2022-07-15 11:30:00|20844.2|20829.2|20836.7|20821.7|20859.2|20844.2|20836.7|20821.7|137
1657884900000|2022-07-15 11:35:00|20834.2|20819.2|20821.7|20806.7|20836.7|20821.7|20821.7|20806.7|135
1657885200000|2022-07-15 11:40:00|20816.7|20801.7|20784.2|20769.2|20816.7|20801.7|20779.2|20764.2|199
1657885500000|2022-07-15 11:45:00|20786.7|20771.7|20799.2|20784.2|20806.7|20791.7|20781.7|20766.7|79
1657885800000|2022-07-15 11:50:00|20796.7|20781.7|20781.7|20766.7|20796.7|20781.7|20776.7|20761.7|41
1657886100000|2022-07-15 11:55:00|20784.2|20769.2|20761.7|20746.7|20786.7|20771.7|20751.7|20736.7|67
1657886400000|2022-07-15 12:00:00|20759.2|20744.2|20771.7|20756.7|20789.2|20774.2|20756.7|20741.7|118
1657886700000|2022-07-15 12:05:00|20774.2|20759.2|20761.7|20746.7|20779.2|20764.2|20746.7|20731.7|213
1657887000000|2022-07-15 12:10:00|20764.2|20749.2|20776.7|20761.7|20776.7|20761.7|20751.7|20736.7|49
1657887300000|2022-07-15 12:15:00|20774.2|20759.2|20746.7|20731.7|20781.7|20766.7|20741.7|20726.7|56
1657887600000|2022-07-15 12:20:00|20744.2|20729.2|20751.7|20736.7|20754.2|20739.2|20731.7|20716.7|102
1657887900000|2022-07-15 12:25:00|20754.2|20739.2|20746.7|20731.7|20771.7|20756.7|20746.7|20731.7|99
1657888200000|2022-07-15 12:30:00|20754.2|20739.2|20746.7|20731.7|20796.7|20781.7|20711.7|20696.7|615
1657888500000|2022-07-15 12:35:00|20744.2|20729.2|20836.7|20821.7|20836.7|20821.7|20736.7|20721.7|144
1657888800000|2022-07-15 12:40:00|20834.2|20819.2|20799.2|20784.2|20839.2|20824.2|20799.2|20784.2|221
1657889100000|2022-07-15 12:45:00|20796.7|20781.7|20841.7|20826.7|20851.7|20836.7|20784.2|20769.2|325
1657889400000|2022-07-15 12:50:00|20839.2|20824.2|20816.7|20801.7|20851.7|20836.7|20816.7|20801.7|158
1657889700000|2022-07-15 12:55:00|20819.2|20804.2|20809.2|20794.2|20829.2|20814.2|20791.7|20776.7|94
1657890000000|2022-07-15 13:00:00|20806.7|20791.7|20809.2|20794.2|20819.2|20804.2|20796.7|20781.7|66
1657890300000|2022-07-15 13:05:00|20811.7|20796.7|20826.7|20811.7|20841.7|20826.7|20801.7|20786.7|318
1657890600000|2022-07-15 13:10:00|20824.2|20809.2|20801.7|20786.7|20826.7|20811.7|20786.7|20771.7|116
1657890900000|2022-07-15 13:15:00|20806.7|20791.7|20814.2|20799.2|20814.2|20799.2|20786.7|20771.7|158
1657891200000|2022-07-15 13:20:00|20811.7|20796.7|20826.7|20811.7|20831.7|20816.7|20809.2|20794.2|79
1657891500000|2022-07-15 13:25:00|20831.7|20816.7|20844.2|20829.2|20851.7|20836.7|20831.7|20816.7|179
1657891800000|2022-07-15 13:30:00|20846.7|20831.7|20851.7|20836.7|20886.7|20871.7|20846.7|20831.7|325
1657892100000|2022-07-15 13:35:00|20856.7|20841.7|20826.7|20811.7|20869.2|20854.2|20811.7|20796.7|148
1657892400000|2022-07-15 13:40:00|20824.2|20809.2|20806.7|20791.7|20831.7|20816.7|20791.7|20776.7|271
1657892700000|2022-07-15 13:45:00|20809.2|20794.2|20801.7|20786.7|20821.7|20806.7|20766.7|20751.7|192
1657893000000|2022-07-15 13:50:00|20796.7|20781.7|20761.7|20746.7|20801.7|20786.7|20756.7|20741.7|138
1657893300000|2022-07-15 13:55:00|20759.2|20744.2|20791.7|20776.7|20801.7|20786.7|20749.2|20734.2|137
1657893600000|2022-07-15 14:00:00|20826.7|20811.7|20831.7|20816.7|20874.2|20859.2|20801.7|20786.7|744
1657893900000|2022-07-15 14:05:00|20826.7|20811.7|20836.7|20821.7|20841.7|20826.7|20809.2|20794.2|226
1657894200000|2022-07-15 14:10:00|20838.4|20823.4|20865.9|20850.9|20878.4|20863.4|20828.4|20813.4|207
1657894500000|2022-07-15 14:15:00|20868.4|20853.4|20870.9|20855.9|20895.9|20880.9|20858.4|20843.4|309
1657894800000|2022-07-15 14:20:00|20873.4|20858.4|20918.4|20903.4|20918.4|20903.4|20845.9|20830.9|289
1657895100000|2022-07-15 14:25:00|20915.9|20900.9|20943.4|20928.4|20948.4|20933.4|20908.4|20893.4|286
1657895400000|2022-07-15 14:30:00|20945.9|20930.9|20950.9|20935.9|20963.4|20948.4|20938.4|20923.4|250
1657895700000|2022-07-15 14:35:00|20953.4|20938.4|20923.4|20908.4|20960.9|20945.9|20918.4|20903.4|219
1657896000000|2022-07-15 14:40:00|20928.4|20913.4|20903.4|20888.4|20933.4|20918.4|20898.4|20883.4|165
1657896300000|2022-07-15 14:45:00|20898.4|20883.4|20915.9|20900.9|20918.4|20903.4|20888.4|20873.4|216
1657896600000|2022-07-15 14:50:00|20913.4|20898.4|20938.4|20923.4|20940.9|20925.9|20913.4|20898.4|100
1657896900000|2022-07-15 14:55:00|20933.4|20918.4|20943.4|20928.4|20953.4|20938.4|20933.4|20918.4|144
1657897200000|2022-07-15 15:00:00|20940.9|20925.9|20958.4|20943.4|20963.4|20948.4|20938.4|20923.4|105
1657897500000|2022-07-15 15:05:00|20963.4|20948.4|20985.9|20970.9|20988.4|20973.4|20953.4|20938.4|168
1657897800000|2022-07-15 15:10:00|20983.4|20968.4|20978.4|20963.4|20985.9|20970.9|20960.9|20945.9|124
1657898100000|2022-07-15 15:15:00|20975.9|20960.9|20968.4|20953.4|20983.4|20968.4|20963.4|20948.4|146
1657898400000|2022-07-15 15:20:00|20970.9|20955.9|20978.4|20963.4|20983.4|20968.4|20968.4|20953.4|148
1657898700000|2022-07-15 15:25:00|20973.4|20958.4|20963.4|20948.4|20973.4|20958.4|20958.4|20943.4|252
1657899000000|2022-07-15 15:30:00|20872.5|20857.5|20855|20840|20887.5|20872.5|20835|20820|449
1657899300000|2022-07-15 15:35:00|20852.5|20837.5|20885|20870|20890|20875|20852.5|20837.5|246
1657899600000|2022-07-15 15:40:00|20887.5|20872.5|20862.5|20847.5|20887.5|20872.5|20862.5|20847.5|56
1657899900000|2022-07-15 15:45:00|20860|20845|20840|20825|20862.5|20847.5|20840|20825|33
1657900200000|2022-07-15 15:50:00|20845|20820|20840|20820|20850|20825|20830|20810|70
1657900500000|2022-07-15 15:55:00|20835|20815|20825|20805|20840|20820|20825|20805|41
1657900800000|2022-07-15 16:00:00|20830|20800|20820|20800|20830|20810|20810|20790|88
1657901100000|2022-07-15 16:05:00|20815|20795|20810|20795|20830|20810|20810|20785|38
1657901400000|2022-07-15 16:10:00|20815|20790|20815|20795|20825|20805|20805|20785|28
1657901700000|2022-07-15 16:15:00|20820|20800|20830|20810|20830|20810|20815|20795|37
1657902000000|2022-07-15 16:20:00|20825|20805|20825|20805|20835|20810|20825|20805|16
1657902300000|2022-07-15 16:25:00|20830|20810|20830|20805|20830|20810|20825|20805|20
1657902600000|2022-07-15 16:30:00|20825|20810|20790|20770|20835|20810|20785|20760|79
1657902900000|2022-07-15 16:35:00|20795|20775|20755|20735|20795|20775|20755|20735|228
1657903200000|2022-07-15 16:40:00|20745|20725|20780|20760|20785|20765|20745|20725|57
1657903500000|2022-07-15 16:45:00|20785|20755|20805|20785|20805|20785|20780|20755|10
1657903800000|2022-07-15 16:50:00|20800|20780|20750|20730|20805|20785|20730|20710|144
1657904100000|2022-07-15 16:55:00|20745|20725|20725|20700|20745|20725|20660|20640|253
1657904400000|2022-07-15 17:00:00|20730|20705|20745|20725|20745|20725|20730|20705|27
1657904700000|2022-07-15 17:05:00|20750|20730|20765|20740|20775|20755|20745|20725|93
1657905000000|2022-07-15 17:10:00|20755|20735|20740|20720|20755|20735|20730|20710|47
1657905300000|2022-07-15 17:15:00|20735|20715|20755|20735|20755|20735|20735|20710|18
1657905600000|2022-07-15 17:20:00|20760|20740|20770|20750|20770|20750|20760|20735|5
1657905900000|2022-07-15 17:25:00|20775|20755|20785|20765|20785|20765|20770|20750|13
1657906200000|2022-07-15 17:30:00|20780|20760|20785|20760|20785|20765|20780|20755|7
1657906500000|2022-07-15 17:35:00|20780|20755|20775|20755|20785|20760|20775|20755|3
1657906800000|2022-07-15 17:40:00|20770|20750|20765|20740|20770|20750|20760|20740|30
1657907100000|2022-07-15 17:45:00|20760|20745|20760|20740|20765|20745|20760|20735|14
1657907400000|2022-07-15 17:50:00|20755|20735|20760|20740|20765|20745|20755|20735|17
1657907700000|2022-07-15 17:55:00|20765|20735|20775|20750|20775|20750|20760|20735|8
1657908000000|2022-07-15 18:00:00|20770|20755|20765|20745|20775|20755|20760|20740|13
1657908300000|2022-07-15 18:05:00|20770|20750|20775|20755|20775|20755|20765|20745|6
1657908600000|2022-07-15 18:10:00|20780|20760|20785|20765|20785|20765|20770|20750|16
1657908900000|2022-07-15 18:15:00|20780|20760|20785|20760|20785|20765|20775|20755|9
1657909200000|2022-07-15 18:20:00|20780|20765|20775|20755|20785|20765|20770|20745|9
1657909500000|2022-07-15 18:25:00|20780|20750|20775|20760|20780|20760|20765|20740|6
1657909800000|2022-07-15 18:30:00|20772.5|20757.5|20767.5|20752.5|20777.5|20762.5|20767.5|20752.5|4
1657910100000|2022-07-15 18:35:00|20770|20755|20767.5|20752.5|20770|20755|20765|20750|1
1657910400000|2022-07-15 18:40:00|20765|20750|20767.5|20752.5|20767.5|20752.5|20765|20750|23
1657910700000|2022-07-15 18:45:00|||||||||15
1657911000000|2022-07-15 18:50:00|20770|20755|20765|20750|20770|20755|20762.5|20747.5|48
1657911300000|2022-07-15 18:55:00|20762.5|20747.5|20760|20745|20765|20750|20757.5|20742.5|10
1657911600000|2022-07-15 19:00:00|20757.5|20742.5|20765|20750|20767.5|20752.5|20752.5|20737.5|22
1657911900000|2022-07-15 19:05:00|20762.5|20747.5|20767.5|20752.5|20767.5|20752.5|20762.5|20747.5|7
1657912200000|2022-07-15 19:10:00|20765|20750|20760|20745|20765|20750|20757.5|20742.5|22
1657912500000|2022-07-15 19:15:00|20762.5|20747.5|20765|20750|20772.5|20757.5|20762.5|20747.5|44
1657912800000|2022-07-15 19:20:00|20767.5|20752.5|20762.5|20747.5|20772.5|20757.5|20762.5|20747.5|22
1657913100000|2022-07-15 19:25:00|20757.5|20742.5|20747.5|20732.5|20765|20750|20747.5|20732.5|35
1657913400000|2022-07-15 19:30:00|20750|20735|20735|20720|20752.5|20737.5|20725|20710|30
1657913700000|2022-07-15 19:35:00|20737.5|20722.5|20745|20730|20750|20735|20732.5|20717.5|16
1657914000000|2022-07-15 19:40:00|20742.5|20727.5|20757.5|20742.5|20762.5|20747.5|20740|20725|5
1657914300000|2022-07-15 19:45:00|20755|20740|20715|20700|20757.5|20742.5|20715|20700|53
1657914600000|2022-07-15 19:50:00|20717.5|20702.5|20717.5|20702.5|20725|20710|20707.5|20692.5|63
1657914900000|2022-07-15 19:55:00|20727.5|20712.5|20732.5|20717.5|20752.5|20737.5|20722.5|20707.5|98
1657915200000|2022-07-15 20:00:00|20769.3|20729.3|20762.5|20722.5|20769.4|20729.4|20749.3|20709.3|0
1657915500000|2022-07-15 20:05:00|20763.1|20723.1|20765.1|20725.1|20765.1|20725.1|20758.9|20718.9|0
1657915800000|2022-07-15 20:10:00|20765.2|20725.2|20768.8|20728.8|20779.6|20739.6|20765.2|20725.2|0
1657916100000|2022-07-15 20:15:00|20768.9|20728.9|20778.5|20738.5|20779.6|20739.6|20768.8|20728.8|0
1657916400000|2022-07-15 20:20:00|20779.6|20739.6|20779.6|20739.6|20779.6|20739.6|20773.6|20733.6|0
1657916700000|2022-07-15 20:25:00|20778.4|20738.4|20769|20729|20779.6|20739.6|20767.8|20727.8|0
1657917000000|2022-07-15 20:30:00|20768.9|20728.9|20763.2|20723.2|20768.9|20728.9|20763.2|20723.2|0
1657917300000|2022-07-15 20:35:00|20763.8|20723.8|20762.5|20722.5|20766.8|20726.8|20761.3|20721.3|0
1657917600000|2022-07-15 20:40:00|20761.3|20721.3|20761.6|20721.6|20764.9|20724.9|20760.7|20720.7|0
1657917900000|2022-07-15 20:45:00|20762.8|20722.8|20760.4|20720.4|20762.8|20722.8|20759.2|20719.2|0
1657918200000|2022-07-15 20:50:00|20761.6|20721.6|20766.4|20726.4|20766.4|20726.4|20760.4|20720.4|0
1657918500000|2022-07-15 20:55:00|20765.8|20725.8|20766.4|20726.4|20773.6|20733.6|20762.8|20722.8|0
1658095200000|2022-07-17 22:00:00|20801.2|20761.2|20797.2|20757.2|20810.4|20770.4|20778.6|20738.6|0
1658095500000|2022-07-17 22:05:00|20796.6|20756.6|20803.2|20763.2|20813.5|20773.5|20795.4|20755.4|0
1658095800000|2022-07-17 22:10:00|20803.3|20763.3|20812.7|20772.7|20813.9|20773.9|20800.8|20760.8|0
1658096100000|2022-07-17 22:15:00|20812.6|20772.6|20803.4|20763.4|20812.7|20772.7|20799.2|20759.2|0
1658096400000|2022-07-17 22:20:00|20803.5|20763.5|20819.2|20779.2|20821.6|20781.6|20803.5|20763.5|0
1658096700000|2022-07-17 22:25:00|20818|20778|20815|20775|20818.6|20778.6|20813.2|20773.2|0
1658097000000|2022-07-17 22:30:00|20814.4|20774.4|20821.6|20781.6|20822.2|20782.2|20814.4|20774.4|0
1658097300000|2022-07-17 22:35:00|20821.7|20781.7|20824.6|20784.6|20827.6|20787.6|20820.4|20780.4|0
1658097600000|2022-07-17 22:40:00|20824.7|20784.7|20829.4|20789.4|20831.8|20791.8|20820.4|20780.4|0
1658097900000|2022-07-17 22:45:00|20830.6|20790.6|20820.4|20780.4|20830.6|20790.6|20819.2|20779.2|0
1658098200000|2022-07-17 22:50:00|20820.5|20780.5|20821|20781|20821.6|20781.6|20814.4|20774.4|0
1658098500000|2022-07-17 22:55:00|20820.4|20780.4|20816.8|20776.8|20824|20784|20814.4|20774.4|0
1658098800000|2022-07-17 23:00:00|20816.2|20776.2|20813.8|20773.8|20820.4|20780.4|20813.8|20773.8|0
1658099100000|2022-07-17 23:05:00|20813.9|20773.9|20815.6|20775.6|20818|20778|20812.6|20772.6|0
1658099400000|2022-07-17 23:10:00|20815.7|20775.7|20822.8|20782.8|20825.2|20785.2|20815.7|20775.7|0
1658099700000|2022-07-17 23:15:00|20822.9|20782.9|20840.2|20800.2|20840.2|20800.2|20822.8|20782.8|0
1658100000000|2022-07-17 23:20:00|20839.6|20799.6|20841.4|20801.4|20841.4|20801.4|20834.2|20794.2|0
1658100300000|2022-07-17 23:25:00|20840.8|20800.8|20836.6|20796.6|20842.6|20802.6|20833|20793|0
1658100600000|2022-07-17 23:30:00|20835.4|20795.4|20834.8|20794.8|20845|20805|20831.8|20791.8|0
1658100900000|2022-07-17 23:35:00|20835.4|20795.4|20844.4|20804.4|20845|20805|20833|20793|0
1658101200000|2022-07-17 23:40:00|20843.8|20803.8|20836.6|20796.6|20846.2|20806.2|20834.2|20794.2|0
1658101500000|2022-07-17 23:45:00|20813.5|20773.5|20815.8|20775.8|20818.3|20778.3|20813.5|20773.5|0
1658101800000|2022-07-17 23:50:00|20815.3|20775.3|20811.1|20771.1|20817.7|20777.7|20810.5|20770.5|0
1658102100000|2022-07-17 23:55:00|20810.5|20770.5|20813.5|20773.5|20814.7|20774.7|20809.9|20769.9|0
1658102400000|2022-07-18 00:00:00|20837.2|20797.2|20841.4|20801.4|20841.4|20801.4|20833|20793|0
1658102700000|2022-07-18 00:05:00|20842|20802|20839.6|20799.6|20846.8|20806.8|20839|20799|0
1658103000000|2022-07-18 00:10:00|20840.2|20800.2|20823.4|20783.4|20842.6|20802.6|20821.6|20781.6|0
1658103300000|2022-07-18 00:15:00|20822.8|20782.8|20800.7|20760.7|20822.8|20782.8|20789.2|20749.2|0
1658103600000|2022-07-18 00:20:00|20800.8|20760.8|20800.8|20760.8|20800.8|20760.8|20789.1|20749.1|0
1658103900000|2022-07-18 00:25:00|20800.7|20760.7|20800.9|20760.9|20806.7|20766.7|20800.7|20760.7|0
1658104200000|2022-07-18 00:30:00|20800.8|20760.8|20789.1|20749.1|20812.5|20772.5|20789|20749|0
1658104500000|2022-07-18 00:35:00|20789|20749|20771.2|20731.2|20800.8|20760.8|20771.1|20731.1|0
1658104800000|2022-07-18 00:40:00|20777|20737|20773.9|20733.9|20782.9|20742.9|20765.1|20725.1|0
1658105100000|2022-07-18 00:45:00|20771|20731|20771|20731|20782.8|20742.8|20771|20731|0
1658105400000|2022-07-18 00:50:00|20776.8|20736.8|20765.2|20725.2|20776.9|20736.9|20765.1|20725.1|0
1658105700000|2022-07-18 00:55:00|20771|20731|20776.9|20736.9|20782.8|20742.8|20765.1|20725.1|0
1658106000000|2022-07-18 01:00:00|20777|20737|20788.8|20748.8|20788.8|20748.8|20776.9|20736.9|0
1658106300000|2022-07-18 01:05:00|20788.7|20748.7|20788.8|20748.8|20788.8|20748.8|20777|20737|0
1658106600000|2022-07-18 01:10:00|20788.7|20748.7|20800.3|20760.3|20800.3|20760.3|20788.4|20748.4|0
1658106900000|2022-07-18 01:15:00|20800.4|20760.4|20824|20784|20824|20784|20800.3|20760.3|0
1658107200000|2022-07-18 01:20:00|20823.9|20783.9|20834.8|20794.8|20834.9|20794.9|20811.3|20771.3|0
1658107500000|2022-07-18 01:25:00|20834.9|20794.9|20823.2|20783.2|20840.8|20800.8|20823.1|20783.1|0
1658107800000|2022-07-18 01:30:00|20823.1|20783.1|20817.5|20777.5|20823.1|20783.1|20805.6|20765.6|0
1658108100000|2022-07-18 01:35:00|20817.4|20777.4|20793.7|20753.7|20823.3|20783.3|20787.8|20747.8|0
1658108400000|2022-07-18 01:40:00|20793.6|20753.6|20793.8|20753.8|20799.7|20759.7|20787.8|20747.8|0
1658108700000|2022-07-18 01:45:00|20793.7|20753.7|20805.6|20765.6|20805.7|20765.7|20793.7|20753.7|0
1658109000000|2022-07-18 01:50:00|20805.7|20765.7|20817.4|20777.4|20823.2|20783.2|20805.7|20765.7|0
1658109300000|2022-07-18 01:55:00|20814.5|20774.5|20817.4|20777.4|20817.4|20777.4|20811.4|20771.4|0
1658109600000|2022-07-18 02:00:00|20817.3|20777.3|20823|20783|20823.3|20783.3|20817.2|20777.2|0
1658109900000|2022-07-18 02:05:00|20817.2|20777.2|20823|20783|20823.1|20783.1|20817.2|20777.2|0
1658110200000|2022-07-18 02:10:00|20823.1|20783.1|20817.2|20777.2|20829|20789|20817.1|20777.1|0
1658110500000|2022-07-18 02:15:00|20823|20783|20829|20789|20829.1|20789.1|20823|20783|0
1658110800000|2022-07-18 02:20:00|20828.9|20788.9|20823.1|20783.1|20829.1|20789.1|20823|20783|0
1658111100000|2022-07-18 02:25:00|20823|20783|20811|20771|20828.9|20788.9|20811|20771|0
1658111400000|2022-07-18 02:30:00|20811.1|20771.1|20822.9|20782.9|20828.7|20788.7|20811.1|20771.1|0
1658111700000|2022-07-18 02:35:00|20828.7|20788.7|20834.5|20794.5|20834.7|20794.7|20822.5|20782.5|0
1658112000000|2022-07-18 02:40:00|20828.7|20788.7|20834.6|20794.6|20840.4|20800.4|20828.6|20788.6|0
1658112300000|2022-07-18 02:45:00|20834.5|20794.5|20840.4|20800.4|20840.5|20800.5|20834.4|20794.4|0
1658112600000|2022-07-18 02:50:00|20840.3|20800.3|20840.4|20800.4|20840.5|20800.5|20837.4|20797.4|0
1658112900000|2022-07-18 02:55:00|20840.5|20800.5|20846.3|20806.3|20846.4|20806.4|20840.4|20800.4|0
1658113200000|2022-07-18 03:00:00|20836.6|20796.6|20828.4|20788.4|20836.6|20796.6|20816.6|20776.6|0
1658113500000|2022-07-18 03:05:00|20828.5|20788.5|20840.4|20800.4|20846.3|20806.3|20828.5|20788.5|0
1658113800000|2022-07-18 03:10:00|20846.2|20806.2|20840.4|20800.4|20852.2|20812.2|20840.3|20800.3|0
1658114100000|2022-07-18 03:15:00|20840.5|20800.5|20845.8|20805.8|20851.7|20811.7|20840.4|20800.4|0
1658114400000|2022-07-18 03:20:00|20845.9|20805.9|20857.9|20817.9|20858.1|20818.1|20839.9|20799.9|0
1658114700000|2022-07-18 03:25:00|20858|20818|20858|20818|20863.9|20823.9|20852.1|20812.1|0
1658115000000|2022-07-18 03:30:00|20858.1|20818.1|20869.5|20829.5|20869.6|20829.6|20857.8|20817.8|0
1658115300000|2022-07-18 03:35:00|20869.4|20829.4|20863.8|20823.8|20869.4|20829.4|20851.9|20811.9|0
1658115600000|2022-07-18 03:40:00|20863.7|20823.7|20852|20812|20863.9|20823.9|20846.2|20806.2|0
1658115900000|2022-07-18 03:45:00|20852.1|20812.1|20857.8|20817.8|20857.9|20817.9|20852|20812|0
1658116200000|2022-07-18 03:50:00|20852|20812|20869.4|20829.4|20869.5|20829.5|20852|20812|0
1658116500000|2022-07-18 03:55:00|20869.5|20829.5|20869.9|20829.9|20870|20830|20863.6|20823.6|0
1658116800000|2022-07-18 04:00:00|20870|20830|20870.1|20830.1|20875.9|20835.9|20869.9|20829.9|0
1658117100000|2022-07-18 04:05:00|20870|20830|20870.1|20830.1|20875.9|20835.9|20864.2|20824.2|0
1658117400000|2022-07-18 04:10:00|20870.2|20830.2|20864.2|20824.2|20870.2|20830.2|20864.2|20824.2|0
1658117700000|2022-07-18 04:15:00|20864.1|20824.1|20869.9|20829.9|20869.9|20829.9|20864.1|20824.1|0
1658118000000|2022-07-18 04:20:00|20869.8|20829.8|20869.6|20829.6|20869.9|20829.9|20869.6|20829.6|0
1658118300000|2022-07-18 04:25:00|20863.8|20823.8|20869.8|20829.8|20869.8|20829.8|20863.7|20823.7|0
1658118600000|2022-07-18 04:30:00|20869.7|20829.7|20863.9|20823.9|20869.8|20829.8|20863.9|20823.9|0
1658118900000|2022-07-18 04:35:00|20864|20824|20881.5|20841.5|20881.5|20841.5|20864|20824|0
1658119200000|2022-07-18 04:40:00|20875.7|20835.7|20881.6|20841.6|20881.6|20841.6|20875.6|20835.6|0
1658119500000|2022-07-18 04:45:00|20881.7|20841.7|20875.8|20835.8|20881.7|20841.7|20875.8|20835.8|0
1658119800000|2022-07-18 04:50:00|20875.9|20835.9|20893.2|20853.2|20893.3|20853.3|20875.8|20835.8|0
1658120100000|2022-07-18 04:55:00|20887.4|20847.4|20900.9|20860.9|20900.9|20860.9|20887.4|20847.4|0
1658120400000|2022-07-18 05:00:00|20901|20861|20877.4|20837.4|20901|20861|20877.4|20837.4|0
1658120700000|2022-07-18 05:05:00|20877.5|20837.5|20877.3|20837.3|20883.3|20843.3|20877.3|20837.3|0
1658121000000|2022-07-18 05:10:00|20877.4|20837.4|20883.2|20843.2|20883.2|20843.2|20877.3|20837.3|0
1658121300000|2022-07-18 05:15:00|20886.1|20846.1|20877.3|20837.3|20889.2|20849.2|20877.3|20837.3|0
1658121600000|2022-07-18 05:20:00|20877.4|20837.4|20889.2|20849.2|20889.2|20849.2|20877.3|20837.3|0
1658121900000|2022-07-18 05:25:00|20889.1|20849.1|20900.9|20860.9|20900.9|20860.9|20889.1|20849.1|0
1658122200000|2022-07-18 05:30:00|20900.8|20860.8|20900.7|20860.7|20900.9|20860.9|20888.9|20848.9|0
1658122500000|2022-07-18 05:35:00|20900.6|20860.6|20900.8|20860.8|20906.8|20866.8|20894.7|20854.7|0
1658122800000|2022-07-18 05:40:00|20900.7|20860.7|20906.7|20866.7|20906.8|20866.8|20894.9|20854.9|0
1658123100000|2022-07-18 05:45:00|20906.8|20866.8|20918.6|20878.6|20918.6|20878.6|20906.6|20866.6|0
1658123400000|2022-07-18 05:50:00|20912.8|20872.8|20918.3|20878.3|20918.6|20878.6|20906.9|20866.9|0
1658123700000|2022-07-18 05:55:00|20918.4|20878.4|20918.5|20878.5|20918.6|20878.6|20918.3|20878.3|0
1658124000000|2022-07-18 06:00:00|20918.6|20878.6|20860|20845|20940.5|20900.5|20860|20845|59
1658124300000|2022-07-18 06:05:00|20862.5|20847.5|20857.5|20842.5|20865|20850|20842.5|20827.5|29
1658124600000|2022-07-18 06:10:00|20860|20845|20862.5|20847.5|20865|20850|20847.5|20832.5|46
1658124900000|2022-07-18 06:15:00|20857.5|20842.5|20865|20850|20875|20860|20855|20840|61
1658125200000|2022-07-18 06:20:00|20867.5|20852.5|20870|20855|20872.5|20857.5|20852.5|20837.5|40
1658125500000|2022-07-18 06:25:00|20867.5|20852.5|20885|20870|20887.5|20872.5|20862.5|20847.5|70
1658125800000|2022-07-18 06:30:00|20882.5|20867.5|20887.5|20872.5|20890|20875|20872.5|20857.5|46
1658126100000|2022-07-18 06:35:00|20885|20870|20875|20860|20887.5|20872.5|20875|20860|17
1658126400000|2022-07-18 06:40:00|20872.5|20857.5|20837.5|20822.5|20872.5|20857.5|20817.5|20802.5|96
1658126700000|2022-07-18 06:45:00|20840|20825|20887.5|20872.5|20887.5|20872.5|20840|20825|59
1658127000000|2022-07-18 06:50:00|20885|20870|20902.5|20887.5|20907.5|20892.5|20882.5|20867.5|35
1658127300000|2022-07-18 06:55:00|20905|20890|20892.5|20877.5|20917.5|20902.5|20837.5|20822.5|377
1658127600000|2022-07-18 07:00:00|20895|20880|20925|20910|20972.5|20957.5|20875|20860|1066
1658127900000|2022-07-18 07:05:00|20927.5|20912.5|20992.5|20977.5|21002.5|20987.5|20922.5|20907.5|446
1658128200000|2022-07-18 07:10:00|20995|20980|21015|21000|21032.5|21017.5|20975|20960|416
1658128500000|2022-07-18 07:15:00|21012.5|20997.5|21002.5|20987.5|21037.5|21022.5|20997.5|20982.5|424
1658128800000|2022-07-18 07:20:00|20997.5|20982.5|21005|20990|21027.5|21012.5|20977.5|20962.5|202
1658129100000|2022-07-18 07:25:00|21002.5|20987.5|21002.5|20987.5|21005|20990|20967.5|20952.5|214
1658129400000|2022-07-18 07:30:00|21000|20985|21040|21025|21057.5|21042.5|20977.5|20962.5|307
1658129700000|2022-07-18 07:35:00|21037.5|21022.5|21050|21035|21070|21055|21037.5|21022.5|176
1658130000000|2022-07-18 07:40:00|21047.5|21032.5|21079.1|21064.1|21089.1|21074.1|21042.5|21027.5|197
1658130300000|2022-07-18 07:45:00|21081.6|21066.6|21075.6|21060.6|21090.6|21075.6|21065.6|21050.6|229
1658130600000|2022-07-18 07:50:00|21068.1|21053.1|21060.6|21045.6|21093.1|21078.1|21058.1|21043.1|178
1658130900000|2022-07-18 07:55:00|21063.1|21048.1|21084.2|21069.2|21091.2|21076.2|21058.1|21043.1|210
1658131200000|2022-07-18 08:00:00|21086.7|21071.7|21101.7|21086.7|21106.7|21091.7|21071.7|21056.7|217
1658131500000|2022-07-18 08:05:00|21106.7|21091.7|21151.7|21136.7|21166.7|21151.7|21096.7|21081.7|441
1658131800000|2022-07-18 08:10:00|21154.2|21139.2|21164.2|21149.2|21176.7|21161.7|21151.7|21136.7|280
1658132100000|2022-07-18 08:15:00|21161.7|21146.7|21136.7|21121.7|21166.7|21151.7|21131.7|21116.7|137
1658132400000|2022-07-18 08:20:00|21139.2|21124.2|21186.7|21171.7|21191.7|21176.7|21136.7|21121.7|143
1658132700000|2022-07-18 08:25:00|21189.2|21174.2|21196.7|21181.7|21201.7|21186.7|21186.7|21171.7|122
1658133000000|2022-07-18 08:30:00|21201.7|21186.7|21214.2|21199.2|21221.7|21206.7|21196.7|21181.7|246
1658133300000|2022-07-18 08:35:00|21216.7|21201.7|21204.2|21189.2|21216.7|21201.7|21191.7|21176.7|80
1658133600000|2022-07-18 08:40:00|21206.7|21191.7|21189.2|21174.2|21211.7|21196.7|21184.2|21169.2|98
1658133900000|2022-07-18 08:45:00|21191.7|21176.7|21189.8|21174.8|21194.2|21179.2|21171.7|21156.7|118
1658134200000|2022-07-18 08:50:00|21187.3|21172.3|21186|21171|21193.5|21178.5|21172.9|21157.9|117
1658134500000|2022-07-18 08:55:00|21188.5|21173.5|21193.5|21178.5|21198.5|21183.5|21183.5|21168.5|73
1658134800000|2022-07-18 09:00:00|21191|21176|21204.9|21189.9|21209.9|21194.9|21187.4|21172.4|72
1658135100000|2022-07-18 09:05:00|21209.9|21194.9|21173.1|21158.1|21209.9|21194.9|21165.6|21150.6|89
1658135400000|2022-07-18 09:10:00|21170.6|21155.6|21191.9|21176.9|21206.9|21191.9|21170.6|21155.6|91
1658135700000|2022-07-18 09:15:00|21191.7|21176.7|21206.7|21191.7|21214.2|21199.2|21184.2|21169.2|162
1658136000000|2022-07-18 09:20:00|21209.2|21194.2|21231.7|21216.7|21244.2|21229.2|21209.2|21194.2|212
1658136300000|2022-07-18 09:25:00|21236.7|21221.7|21211.7|21196.7|21236.7|21221.7|21211.7|21196.7|192
1658136600000|2022-07-18 09:30:00|21216.7|21201.7|21224.2|21209.2|21226.7|21211.7|21209.2|21194.2|188
1658136900000|2022-07-18 09:35:00|21226.7|21211.7|21226.7|21211.7|21236.7|21221.7|21216.7|21201.7|69
1658137200000|2022-07-18 09:40:00|21229.2|21214.2|21229.2|21214.2|21241.7|21226.7|21226.7|21211.7|39
1658137500000|2022-07-18 09:45:00|21226.7|21211.7|21184.2|21169.2|21229.2|21214.2|21184.2|21169.2|74
1658137800000|2022-07-18 09:50:00|21181.7|21166.7|21181.7|21166.7|21186.7|21171.7|21176.7|21161.7|126
1658138100000|2022-07-18 09:55:00|21184.2|21169.2|21206.7|21191.7|21206.7|21191.7|21181.7|21166.7|115
1658138400000|2022-07-18 10:00:00|21209.2|21194.2|21219.2|21204.2|21229.2|21214.2|21206.7|21191.7|97
1658138700000|2022-07-18 10:05:00|21216.7|21201.7|21241.7|21226.7|21244.2|21229.2|21216.7|21201.7|57
1658139000000|2022-07-18 10:10:00|21244.2|21229.2|21231.7|21216.7|21246.7|21231.7|21221.7|21206.7|64
1658139300000|2022-07-18 10:15:00|21234.2|21219.2|21241.7|21226.7|21241.7|21226.7|21221.7|21206.7|60
1658139600000|2022-07-18 10:20:00|21236.7|21221.7|21264.2|21249.2|21266.7|21251.7|21236.7|21221.7|136
1658139900000|2022-07-18 10:25:00|21261.7|21246.7|21259.2|21244.2|21274.2|21259.2|21256.7|21241.7|72
1658140200000|2022-07-18 10:30:00|21261.7|21246.7|21274.2|21259.2|21274.2|21259.2|21246.7|21231.7|54
1658140500000|2022-07-18 10:35:00|21276.7|21261.7|21259.2|21244.2|21276.7|21261.7|21244.2|21229.2|63
1658140800000|2022-07-18 10:40:00|21261.7|21246.7|21241.7|21226.7|21261.7|21246.7|21241.7|21226.7|38
1658141100000|2022-07-18 10:45:00|21239.2|21224.2|21246.7|21231.7|21246.7|21231.7|21236.7|21221.7|49
1658141400000|2022-07-18 10:50:00|21249.2|21234.2|21239.2|21224.2|21251.7|21236.7|21236.7|21221.7|70
1658141700000|2022-07-18 10:55:00|21241.7|21226.7|21241.7|21226.7|21246.7|21231.7|21236.7|21221.7|41
1658142000000|2022-07-18 11:00:00|21239.2|21224.2|21241.7|21226.7|21241.7|21226.7|21216.7|21201.7|75
1658142300000|2022-07-18 11:05:00|21244.2|21229.2|21266.7|21251.7|21266.7|21251.7|21241.7|21226.7|67
1658142600000|2022-07-18 11:10:00|21261.7|21246.7|21251.7|21236.7|21266.7|21251.7|21251.7|21236.7|36
1658142900000|2022-07-18 11:15:00|21254.2|21239.2|21264.2|21249.2|21271.7|21256.7|21249.2|21234.2|25
1658143200000|2022-07-18 11:20:00|21263.7|21248.7|21276.2|21261.2|21276.2|21261.2|21261.2|21246.2|21
1658143500000|2022-07-18 11:25:00|21273.7|21258.7|21266.2|21251.2|21276.2|21261.2|21253.7|21238.7|37
1658143800000|2022-07-18 11:30:00|21268.7|21253.7|21256.2|21241.2|21271.2|21256.2|21251.2|21236.2|95
1658144100000|2022-07-18 11:35:00|21258.7|21243.7|21256.2|21241.2|21261.2|21246.2|21256.2|21241.2|62
1658144400000|2022-07-18 11:40:00|21256|21241|21276|21261|21276|21261|21256|21241|146
1658144700000|2022-07-18 11:45:00|21281|21266|21301|21286|21301|21286|21276|21261|135
1658145000000|2022-07-18 11:50:00|21296|21281|21281|21266|21301|21286|21281|21266|51
1658145300000|2022-07-18 11:55:00|21286|21271|21293.5|21278.5|21296|21281|21276|21261|72
1658145600000|2022-07-18 12:00:00|21296|21281|21281|21266|21306|21291|21271|21256|234
1658145900000|2022-07-18 12:05:00|21283.5|21268.5|21283.5|21268.5|21298.5|21283.5|21281|21266|72
1658146200000|2022-07-18 12:10:00|21286|21271|21268.5|21253.5|21286|21271|21268.5|21253.5|68
1658146500000|2022-07-18 12:15:00|21266|21251|21216|21201|21266|21251|21216|21201|169
1658146800000|2022-07-18 12:20:00|21218.5|21203.5|21208.5|21193.5|21231|21216|21198.5|21183.5|179
1658147100000|2022-07-18 12:25:00|21206|21191|21176|21161|21216|21201|21176|21161|152
1658147400000|2022-07-18 12:30:00|21173.5|21158.5|21203.5|21188.5|21206|21191|21166|21151|190
1658147700000|2022-07-18 12:35:00|21201|21186|21186|21171|21206|21191|21186|21171|98
1658148000000|2022-07-18 12:40:00|21181|21166|21198.5|21183.5|21201|21186|21176|21161|70
1658148300000|2022-07-18 12:45:00|21201|21186|21196|21181|21206|21191|21173.5|21158.5|118
1658148600000|2022-07-18 12:50:00|21191|21176|21171|21156|21196|21181|21171|21156|127
1658148900000|2022-07-18 12:55:00|21168.5|21153.5|21196|21181|21196|21181|21166|21151|56
1658149200000|2022-07-18 13:00:00|21201|21186|21196|21181|21218.5|21203.5|21196|21181|290
1658149500000|2022-07-18 13:05:00|21201|21186|21208.5|21193.5|21211|21196|21196|21181|64
1658149800000|2022-07-18 13:10:00|21206|21191|21201|21186|21216|21201|21196|21181|58
1658150100000|2022-07-18 13:15:00|21198.5|21183.5|21211|21196|21211|21196|21196|21181|49
1658150400000|2022-07-18 13:20:00|21208.5|21193.5|21206|21191|21216|21201|21206|21191|35
1658150700000|2022-07-18 13:25:00|21208.5|21193.5|21203.5|21188.5|21218.5|21203.5|21196|21181|103
1658151000000|2022-07-18 13:30:00|21206|21191|21196|21181|21216|21201|21191|21176|232
1658151300000|2022-07-18 13:35:00|21193.5|21178.5|21208.5|21193.5|21216|21201|21186|21171|87
1658151600000|2022-07-18 13:40:00|21211|21196|21221|21206|21226|21211|21186|21171|71
1658151900000|2022-07-18 13:45:00|21218.5|21203.5|21206|21191|21226|21211|21191|21176|137
1658152200000|2022-07-18 13:50:00|21208.5|21193.5|21203.5|21188.5|21211|21196|21186|21171|96
1658152500000|2022-07-18 13:55:00|21206|21191|21206|21191|21221|21206|21201|21186|74
1658152800000|2022-07-18 14:00:00|21198.5|21183.5|21188.5|21173.5|21206|21191|21178.5|21163.5|205
1658153100000|2022-07-18 14:05:00|21191|21176|21181|21166|21196|21181|21171|21156|151
1658153400000|2022-07-18 14:10:00|21178.3|21163.3|21150.8|21135.8|21183.3|21168.3|21133.3|21118.3|223
1658153700000|2022-07-18 14:15:00|21153.3|21138.3|21158.3|21143.3|21168.3|21153.3|21143.3|21128.3|160
1658154000000|2022-07-18 14:20:00|21153.3|21138.3|21173.3|21158.3|21175.8|21160.8|21153.3|21138.3|107
1658154300000|2022-07-18 14:25:00|21168.3|21153.3|21163.3|21148.3|21168.3|21153.3|21153.3|21138.3|142
1658154600000|2022-07-18 14:30:00|21165.8|21150.8|21153.3|21138.3|21168.3|21153.3|21148.3|21133.3|117
1658154900000|2022-07-18 14:35:00|21155.8|21140.8|21138.3|21123.3|21158.3|21143.3|21133.3|21118.3|132
1658155200000|2022-07-18 14:40:00|21143.3|21128.3|21135.8|21120.8|21148.3|21133.3|21125.8|21110.8|138
1658155500000|2022-07-18 14:45:00|21133.3|21118.3|21103.3|21088.3|21135.8|21120.8|21095.8|21080.8|188
1658155800000|2022-07-18 14:50:00|21105.8|21090.8|21125.8|21110.8|21128.3|21113.3|21103.3|21088.3|102
1658156100000|2022-07-18 14:55:00|21128.3|21113.3|21178.3|21163.3|21183.3|21168.3|21118.3|21103.3|585
1658156400000|2022-07-18 15:00:00|21175.8|21160.8|21173.3|21158.3|21178.3|21163.3|21160.8|21145.8|161
1658156700000|2022-07-18 15:05:00|21168.3|21153.3|21133.3|21118.3|21170.8|21155.8|21130.8|21115.8|170
1658157000000|2022-07-18 15:10:00|21135.8|21120.8|21128.3|21113.3|21138.3|21123.3|21113.3|21098.3|170
1658157300000|2022-07-18 15:15:00|21123.3|21108.3|21113.3|21098.3|21130.8|21115.8|21108.3|21093.3|208
1658157600000|2022-07-18 15:20:00|21115.8|21100.8|21113.3|21098.3|21118.3|21103.3|21103.3|21088.3|272
1658157900000|2022-07-18 15:25:00|21115.8|21100.8|21118.3|21103.3|21120.8|21105.8|21108.3|21093.3|253
1658158200000|2022-07-18 15:30:00|21115.8|21100.8|21163.3|21148.3|21165.8|21150.8|21100.8|21085.8|635
1658158500000|2022-07-18 15:35:00|21165.8|21150.8|21183.3|21168.3|21183.3|21168.3|21163.3|21148.3|251
1658158800000|2022-07-18 15:40:00|21185.8|21170.8|21188.3|21173.3|21190.8|21175.8|21183.3|21168.3|85
1658159100000|2022-07-18 15:45:00|21185.8|21170.8|21183.3|21168.3|21188.3|21173.3|21175.8|21160.8|27
1658159400000|2022-07-18 15:50:00|21185.8|21165.8|21180.8|21160.8|21190.8|21170.8|21180.8|21155.8|37
1658159700000|2022-07-18 15:55:00|21185.8|21155.8|21170.8|21150.8|21185.8|21165.8|21170.8|21150.8|45
1658160000000|2022-07-18 16:00:00|21165.8|21145.8|21160.8|21140.8|21165.8|21145.8|21155.8|21135.8|32
1658160300000|2022-07-18 16:05:00|21155.8|21135.8|21160.8|21140.8|21170.8|21150.8|21155.8|21135.8|24
1658160600000|2022-07-18 16:10:00|21165.8|21145.8|21175.8|21155.8|21180.8|21160.8|21165.8|21140.8|19
1658160900000|2022-07-18 16:15:00|21180.8|21150.8|21170.8|21145.8|21180.8|21160.8|21165.8|21145.8|11
1658161200000|2022-07-18 16:20:00||21150.8||21150.8||21150.8||21145.8|2
1658161500000|2022-07-18 16:25:00|21165.8|21145.8|21170.8|21150.8|21175.8|21155.8|21155.8|21140.8|36
1658161800000|2022-07-18 16:30:00|21175.8|21155.8|21170.8|21150.8|21175.8|21155.8|21170.8|21150.8|4
1658162100000|2022-07-18 16:35:00|21175.8|21155.8|21175.8|21150.8|21175.8|21155.8|21170.8|21150.8|2
1658162400000|2022-07-18 16:40:00|21170.8|21155.8|21165.8|21145.8|21175.8|21155.8|21165.8|21145.8|7
1658162700000|2022-07-18 16:45:00|21160.8|21140.8|21155.8|21135.8|21160.8|21140.8|21155.8|21135.8|2
1658163000000|2022-07-18 16:50:00|21150.8|21125.8|21140.8|21120.8|21150.8|21125.8|21140.8|21115.8|19
1658163300000|2022-07-18 16:55:00|21135.8|21115.8|21130.8|21105.8|21140.8|21120.8|21125.8|21105.8|21
1658163600000|2022-07-18 17:00:00|21125.8|21110.8|21140.8|21120.8|21140.8|21120.8|21120.8|21100.8|25
1658163900000|2022-07-18 17:05:00|21145.8|21125.8|21145.8|21120.8|21155.8|21135.8|21140.8|21120.8|49
1658164200000|2022-07-18 17:10:00|21140.8|21115.8|21150.8|21125.8|21150.8|21130.8|21135.8|21115.8|27
1658164500000|2022-07-18 17:15:00|21145.8|21120.8|21110.8|21085.8|21145.8|21120.8|21110.8|21085.8|16
1658164800000|2022-07-18 17:20:00|21120.8|21090.8|21130.8|21105.8|21130.8|21110.8|21105.8|21085.8|26
1658165100000|2022-07-18 17:25:00|21135.8|21110.8|21140.8|21120.8|21140.8|21120.8|21130.8|21105.8|6
1658165400000|2022-07-18 17:30:00|21135.8|21115.8|21120.8|21095.8|21135.8|21120.8|21110.8|21090.8|35
1658165700000|2022-07-18 17:35:00|21115.8|21090.8|21105.8|21085.8|21120.8|21100.8|21095.8|21075.8|32
1658166000000|2022-07-18 17:40:00|21110.8|21080.8|21100.8|21075.8|21110.8|21085.8|21095.8|21075.8|11
1658166300000|2022-07-18 17:45:00|21095.8|21080.8|21075.8|21055.8|21105.8|21085.8|21075.8|21050.8|39
1658166600000|2022-07-18 17:50:00|21080.8|21050.8|21090.8|21070.8|21095.8|21075.8|21075.8|21050.8|5
1658166900000|2022-07-18 17:55:00|21085.8|21065.8|21045.8|21020.8|21090.8|21070.8|21030.8|21010.8|45
1658167200000|2022-07-18 18:00:00|21040.8|21015.8|21050.8|21025.8|21060.8|21035.8|21030.8|21010.8|45
1658167500000|2022-07-18 18:05:00|21045.8|21020.8|21050.8|21025.8|21050.8|21030.8|21040.8|21020.8|10
1658167800000|2022-07-18 18:10:00|21045.8|21020.8|21040.8|21020.8|21055.8|21035.8|21030.8|21005.8|41
1658168100000|2022-07-18 18:15:00|21035.8|21015.8|21055.8|21035.8|21065.8|21040.8|21035.8|21010.8|52
1658168400000|2022-07-18 18:20:00|21060.8|21030.8|21040.8|21020.8|21060.8|21040.8|21040.8|21020.8|17
1658168700000|2022-07-18 18:25:00|21035.8|21015.8|21020.8|21005.8|21035.8|21015.8|21015.8|20990.8|21
1658169000000|2022-07-18 18:30:00|21018.3|21003.3|21040.8|21025.8|21040.8|21025.8|21015.8|21000.8|11
1658169300000|2022-07-18 18:35:00|21038.3|21023.3|21053.3|21038.3|21063.3|21048.3|21035.8|21020.8|17
1658169600000|2022-07-18 18:40:00|21050.8|21035.8|21018.3|21003.3|21053.3|21038.3|21018.3|21003.3|9
1658169900000|2022-07-18 18:45:00|21020.8|21005.8|21023.3|21008.3|21025.8|21010.8|21005.8|20990.8|13
1658170200000|2022-07-18 18:50:00|21020.8|21005.8|21005.8|20990.8|21023.3|21008.3|21000.8|20985.8|10
1658170500000|2022-07-18 18:55:00|21003.3|20988.3|20998.3|20983.3|21013.3|20998.3|20995.8|20980.8|12
1658170800000|2022-07-18 19:00:00|20995.8|20980.8|21005.8|20990.8|21008.3|20993.3|20990.8|20975.8|25
1658171100000|2022-07-18 19:05:00|21008.3|20993.3|21025.8|21010.8|21028.3|21013.3|21005.8|20990.8|7
1658171400000|2022-07-18 19:10:00|21028.3|21013.3|21020.8|21005.8|21028.3|21013.3|21008.3|20993.3|8
1658171700000|2022-07-18 19:15:00|21023.3|21008.3|21030.8|21015.8|21033.3|21018.3|21023.3|21008.3|2
1658172000000|2022-07-18 19:20:00|21033.3|21018.3|21013.3|20998.3|21038.3|21023.3|21013.3|20998.3|16
1658172300000|2022-07-18 19:25:00|21015.8|21000.8|20988.3|20973.3|21018.3|21003.3|20988.3|20973.3|15
1658172600000|2022-07-18 19:30:00|20985.8|20970.8|20973.3|20958.3|20985.8|20970.8|20973.3|20958.3|24
1658172900000|2022-07-18 19:35:00|20975.8|20960.8|20963.3|20948.3|20978.3|20963.3|20953.3|20938.3|22
1658173200000|2022-07-18 19:40:00|20965.8|20950.8|20960.8|20945.8|20983.3|20968.3|20960.8|20945.8|21
1658173500000|2022-07-18 19:45:00|20963.3|20948.3|20953.3|20938.3|20965.8|20950.8|20943.3|20928.3|49
1658173800000|2022-07-18 19:50:00|20948.3|20933.3|20970.8|20955.8|20973.3|20958.3|20948.3|20933.3|28
1658174100000|2022-07-18 19:55:00|20973.3|20958.3|20970.8|20955.8|20978.3|20963.3|20963.3|20948.3|53
1658174400000|2022-07-18 20:00:00|20986|20946|20988.8|20948.8|21013.8|20973.8|20982.7|20942.7|0
1658174700000|2022-07-18 20:05:00|20990|20950|21006.9|20966.9|21011.2|20971.2|20988.8|20948.8|0
1658175000000|2022-07-18 20:10:00|21007|20967|21008.7|20968.7|21016|20976|21003.9|20963.9|0
1658175300000|2022-07-18 20:15:00|21007.5|20967.5|21012.5|20972.5|21013.6|20973.6|21005.1|20965.1|0
1658175600000|2022-07-18 20:20:00|21011.9|20971.9|21012.5|20972.5|21017.3|20977.3|21010.1|20970.1|0
1658175900000|2022-07-18 20:25:00|21013.7|20973.7|21011.7|20971.7|21014.9|20974.9|21010.1|20970.1|0
1658176200000|2022-07-18 20:30:00|21011.6|20971.6|21011.1|20971.1|21012.9|20972.9|21009.3|20969.3|0
1658176500000|2022-07-18 20:35:00|21012.3|20972.3|21012.3|20972.3|21015.3|20975.3|21010.5|20970.5|0
1658176800000|2022-07-18 20:40:00|21011.7|20971.7|21010.5|20970.5|21014.1|20974.1|21009.3|20969.3|0
1658177100000|2022-07-18 20:45:00|21011.7|20971.7|21008.1|20968.1|21011.7|20971.7|21006.8|20966.8|0
1658177400000|2022-07-18 20:50:00|21009.3|20969.3|21015.3|20975.3|21015.3|20975.3|21008.1|20968.1|0
1658177700000|2022-07-18 20:55:00|21015.4|20975.4|21012.9|20972.9|21016.5|20976.5|21009.3|20969.3|0
1658178000000|2022-07-18 21:00:00|21012.8|20972.8|21011.1|20971.1|21012.8|20972.8|21006.3|20966.3|0
1658178300000|2022-07-18 21:05:00|21011.7|20971.7|21011.7|20971.7|21012.9|20972.9|21011.7|20971.7|0
1658178600000|2022-07-18 21:10:00|21012.3|20972.3|21014.1|20974.1|21014.1|20974.1|21009.3|20969.3|0
1658178900000|2022-07-18 21:15:00|21013.5|20973.5|21008.7|20968.7|21013.5|20973.5|21008.7|20968.7|0
1658179200000|2022-07-18 21:20:00|21009.3|20969.3|21017.2|20977.2|21018.4|20978.4|21009.3|20969.3|0
1658179500000|2022-07-18 21:25:00|21018.4|20978.4|21016.5|20976.5|21018.4|20978.4|21015.9|20975.9|0
1658179800000|2022-07-18 21:30:00|21016.6|20976.6|21017.7|20977.7|21017.7|20977.7|21016.5|20976.5|0
1658180100000|2022-07-18 21:35:00|21016.5|20976.5|21016.5|20976.5|21016.5|20976.5|21015.3|20975.3|0
1658180400000|2022-07-18 21:40:00|21015.3|20975.3|21016.5|20976.5|21016.5|20976.5|21015.3|20975.3|0
1658180700000|2022-07-18 21:45:00|21016.6|20976.6|21017.8|20977.8|21017.8|20977.8|21015.9|20975.9|0
1658181000000|2022-07-18 21:50:00|21018.4|20978.4|21017.8|20977.8|21018.4|20978.4|21017.2|20977.2|0
1658181300000|2022-07-18 21:55:00|21017.7|20977.7|21017.7|20977.7|21019.6|20979.6|21015.9|20975.9|0
1658181600000|2022-07-18 22:00:00|21017.6|20977.6|21008.3|20968.3|21017.6|20977.6|21006.5|20966.5|0
1658181900000|2022-07-18 22:05:00|21009.5|20969.5|21009.5|20969.5|21009.5|20969.5|21005.3|20965.3|0
1658182200000|2022-07-18 22:10:00|21010.7|20970.7|21007.7|20967.7|21016.8|20976.8|21006.5|20966.5|0
1658182500000|2022-07-18 22:15:00|21009.5|20969.5|21011.9|20971.9|21011.9|20971.9|21000.4|20960.4|0
1658182800000|2022-07-18 22:20:00|21012|20972|21019.2|20979.2|21022.8|20982.8|21011.9|20971.9|0
1658183100000|2022-07-18 22:25:00|21019.8|20979.8|21015.5|20975.5|21020.4|20980.4|21014.3|20974.3|0
1658183400000|2022-07-18 22:30:00|21015.6|20975.6|21015.5|20975.5|21016.8|20976.8|21013.1|20973.1|0
1658183700000|2022-07-18 22:35:00|21015.6|20975.6|21031.3|20991.3|21033.7|20993.7|21015.6|20975.6|0
1658184000000|2022-07-18 22:40:00|21031.9|20991.9|21032.5|20992.5|21032.5|20992.5|21028.9|20988.9|0
1658184300000|2022-07-18 22:45:00|21031.9|20991.9|21028.9|20988.9|21032.5|20992.5|21025.2|20985.2|0
1658184600000|2022-07-18 22:50:00|21029.5|20989.5|21028.3|20988.3|21031.3|20991.3|21027.7|20987.7|0
1658184900000|2022-07-18 22:55:00|21028.9|20988.9|21024|20984|21029.5|20989.5|21022.8|20982.8|0
1658185200000|2022-07-18 23:00:00|21022.8|20982.8|21015.5|20975.5|21027.7|20987.7|21015.5|20975.5|0
1658185500000|2022-07-18 23:05:00|21014.3|20974.3|21015.5|20975.5|21015.5|20975.5|21007.7|20967.7|0
1658185800000|2022-07-18 23:10:00|21015.6|20975.6|21014.3|20974.3|21018.6|20978.6|21011.9|20971.9|0
1658186100000|2022-07-18 23:15:00|21014.4|20974.4|21019.2|20979.2|21022.2|20982.2|21014.4|20974.4|0
1658186400000|2022-07-18 23:20:00|21019.8|20979.8|21021.6|20981.6|21021.6|20981.6|21017.4|20977.4|0
1658186700000|2022-07-18 23:25:00|21020.4|20980.4|21022.8|20982.8|21027.7|20987.7|21020.4|20980.4|0
1658187000000|2022-07-18 23:30:00|21022.9|20982.9|21028.9|20988.9|21030.1|20990.1|21022.8|20982.8|0
1658187300000|2022-07-18 23:35:00|21028.8|20988.8|21039.3|20999.3|21042.3|21002.3|21026.6|20986.6|0
1658187600000|2022-07-18 23:40:00|21039.2|20999.2|21042.9|21002.9|21043.5|21003.5|21030.8|20990.8|0
1658187900000|2022-07-18 23:45:00|21041.7|21001.7|21028.4|20988.4|21042.3|21002.3|21027.2|20987.2|0
1658188200000|2022-07-18 23:50:00|21028.3|20988.3|21043.5|21003.5|21043.5|21003.5|21026|20986|0
1658188500000|2022-07-18 23:55:00|21042.9|21002.9|21048.7|21008.7|21051.7|21011.7|21042.3|21002.3|0
1658188800000|2022-07-19 00:00:00|21049.9|21009.9|21034.3|20994.3|21054.7|21014.7|21031.9|20991.9|0
1658189100000|2022-07-19 00:05:00|21033.1|20993.1|21027.1|20987.1|21033.1|20993.1|21018.6|20978.6|0
1658189400000|2022-07-19 00:10:00|21027.7|20987.7|21029.5|20989.5|21033.1|20993.1|21025.3|20985.3|0
1658189700000|2022-07-19 00:15:00|21028.9|20988.9|21007.8|20967.8|21031.6|20991.6|21001.8|20961.8|0
1658190000000|2022-07-19 00:20:00|21007.7|20967.7|21013.7|20973.7|21013.7|20973.7|21001.9|20961.9|0
1658190300000|2022-07-19 00:25:00|21013.8|20973.8|21013.9|20973.9|21019.7|20979.7|21007.8|20967.8|0
1658190600000|2022-07-19 00:30:00|21013.8|20973.8|20984.1|20944.1|21013.9|20973.9|20978.1|20938.1|0
1658190900000|2022-07-19 00:35:00|20989.9|20949.9|20984|20944|20990|20950|20972.1|20932.1|0
1658191200000|2022-07-19 00:40:00|20983.9|20943.9|20995.9|20955.9|20996|20956|20978|20938|0
1658191500000|2022-07-19 00:45:00|20995.8|20955.8|20978.3|20938.3|20996|20956|20978.3|20938.3|0
1658191800000|2022-07-19 00:50:00|20981.3|20941.3|20996.1|20956.1|20996.2|20956.2|20978.3|20938.3|0
1658192100000|2022-07-19 00:55:00|20996|20956|21001.9|20961.9|21001.9|20961.9|20993.1|20953.1|0
1658192400000|2022-07-19 01:00:00|21001.8|20961.8|21013.8|20973.8|21013.9|20973.9|20990|20950|0
1658192700000|2022-07-19 01:05:00|21013.9|20973.9|21013.8|20973.8|21019.8|20979.8|21007.8|20967.8|0
1658193000000|2022-07-19 01:10:00|21013.7|20973.7|21019.6|20979.6|21025.7|20985.7|21013.7|20973.7|0
1658193300000|2022-07-19 01:15:00|21013.7|20973.7|21013.8|20973.8|21019.7|20979.7|21007.8|20967.8|0
1658193600000|2022-07-19 01:20:00|21013.7|20973.7|21031.5|20991.5|21031.6|20991.6|21013.7|20973.7|0
1658193900000|2022-07-19 01:25:00|21031.4|20991.4|21031.6|20991.6|21037.5|20997.5|21019.5|20979.5|0
1658194200000|2022-07-19 01:30:00|21031.5|20991.5|21043.5|21003.5|21049.5|21009.5|21025.6|20985.6|0
1658194500000|2022-07-19 01:35:00|21037.6|20997.6|21031.7|20991.7|21040.6|21000.6|21031.6|20991.6|0
1658194800000|2022-07-19 01:40:00|21037.6|20997.6|21031.6|20991.6|21037.7|20997.7|21031.6|20991.6|0
1658195100000|2022-07-19 01:45:00|21028.7|20988.7|21043.5|21003.5|21043.6|21003.6|21019.6|20979.6|0
1658195400000|2022-07-19 01:50:00|21037.6|20997.6|21037.6|20997.6|21043.5|21003.5|21031.7|20991.7|0
1658195700000|2022-07-19 01:55:00|21037.7|20997.7|21007.8|20967.8|21037.7|20997.7|21007.7|20967.7|0
1658196000000|2022-07-19 02:00:00|21007.9|20967.9|21019.8|20979.8|21025.7|20985.7|21007.9|20967.9|0
1658196300000|2022-07-19 02:05:00|21019.9|20979.9|21037.8|20997.8|21040.7|21000.7|21013.9|20973.9|0
1658196600000|2022-07-19 02:10:00|21037.7|20997.7|21037.9|20997.9|21037.9|20997.9|21026|20986|0
1658196900000|2022-07-19 02:15:00|21037.8|20997.8|21029|20989|21049.9|21009.9|21026|20986|0
1658197200000|2022-07-19 02:20:00|21031.9|20991.9|21026|20986|21037.8|20997.8|21026|20986|0
1658197500000|2022-07-19 02:25:00|21026.1|20986.1|21037.9|20997.9|21037.9|20997.9|21025.9|20985.9|0
1658197800000|2022-07-19 02:30:00|21032|20992|21037.9|20997.9|21037.9|20997.9|21031.9|20991.9|0
1658198100000|2022-07-19 02:35:00|21037.8|20997.8|21043.8|21003.8|21043.8|21003.8|21029|20989|0
1658198400000|2022-07-19 02:40:00|21040.8|21000.8|21031.7|20991.7|21043.8|21003.8|21031.7|20991.7|0
1658198700000|2022-07-19 02:45:00|21025.9|20985.9|21026.1|20986.1|21032|20992|21025.9|20985.9|0
1658199000000|2022-07-19 02:50:00|21026|20986|21020.2|20980.2|21032.1|20992.1|21020.1|20980.1|0
1658199300000|2022-07-19 02:55:00|21020.1|20980.1|21020.3|20980.3|21026.3|20986.3|21020.1|20980.1|0
1658199600000|2022-07-19 03:00:00|21020.4|20980.4|21023.3|20983.3|21026.3|20986.3|21020.3|20980.3|0
1658199900000|2022-07-19 03:05:00|21026.3|20986.3|21026.5|20986.5|21026.5|20986.5|21020.4|20980.4|0
1658200200000|2022-07-19 03:10:00|21026.4|20986.4|21020.4|20980.4|21026.5|20986.5|21020.4|20980.4|0
1658200500000|2022-07-19 03:15:00|21020.3|20980.3|21023.4|20983.4|21026.3|20986.3|21020.3|20980.3|0
1658200800000|2022-07-19 03:20:00|21026.3|20986.3|21020.4|20980.4|21026.3|20986.3|21014.5|20974.5|0
1658201100000|2022-07-19 03:25:00|21023.4|20983.4|21020.3|20980.3|21023.4|20983.4|21014.4|20974.4|0
1658201400000|2022-07-19 03:30:00|21020.2|20980.2|21002.3|20962.3|21020.3|20980.3|21002.3|20962.3|0
1658201700000|2022-07-19 03:35:00|21002.2|20962.2|20990.4|20950.4|21002.4|20962.4|20990.3|20950.3|0
1658202000000|2022-07-19 03:40:00|20990.3|20950.3|20987.3|20947.3|20990.3|20950.3|20984.3|20944.3|0
1658202300000|2022-07-19 03:45:00|20990.2|20950.2|20990.3|20950.3|20990.4|20950.4|20984.4|20944.4|0
1658202600000|2022-07-19 03:50:00|20990.4|20950.4|20984.5|20944.5|20990.4|20950.4|20984.3|20944.3|0
1658202900000|2022-07-19 03:55:00|20987.4|20947.4|20996.4|20956.4|20996.4|20956.4|20984.4|20944.4|0
1658203200000|2022-07-19 04:00:00|20993.5|20953.5|20990.4|20950.4|20993.5|20953.5|20990.4|20950.4|0
1658203500000|2022-07-19 04:05:00|20990.5|20950.5|20990.4|20950.4|20990.6|20950.6|20990.4|20950.4|0
1658203800000|2022-07-19 04:10:00|20990.5|20950.5|20990.5|20950.5|20990.6|20950.6|20990.4|20950.4|0
1658204100000|2022-07-19 04:15:00|20990.6|20950.6|20990.5|20950.5|20996.5|20956.5|20990.5|20950.5|0
1658204400000|2022-07-19 04:20:00|20990.6|20950.6|20984.3|20944.3|20996.4|20956.4|20984.3|20944.3|0
1658204700000|2022-07-19 04:25:00|20987.2|20947.2|20996.1|20956.1|20996.1|20956.1|20984.2|20944.2|0
1658205000000|2022-07-19 04:30:00|20990.3|20950.3|20996.1|20956.1|20996.1|20956.1|20984.2|20944.2|0
1658205300000|2022-07-19 04:35:00|20990.3|20950.3|20996.4|20956.4|20996.4|20956.4|20990.2|20950.2|0
1658205600000|2022-07-19 04:40:00|20996.3|20956.3|20990.4|20950.4|20996.4|20956.4|20990.4|20950.4|0
1658205900000|2022-07-19 04:45:00|20990.5|20950.5|20996.4|20956.4|20996.5|20956.5|20990.4|20950.4|0
1658206200000|2022-07-19 04:50:00|20996.3|20956.3|20984.4|20944.4|20996.4|20956.4|20984.4|20944.4|0
1658206500000|2022-07-19 04:55:00|20990.2|20950.2|20978.7|20938.7|20990.3|20950.3|20972.3|20932.3|0
1658206800000|2022-07-19 05:00:00|20978.8|20938.8|20972.7|20932.7|20978.8|20938.8|20966.8|20926.8|0
1658207100000|2022-07-19 05:05:00|20972.8|20932.8|20984.8|20944.8|20984.8|20944.8|20972.7|20932.7|0
1658207400000|2022-07-19 05:10:00|20984.7|20944.7|20991|20951|20996.9|20956.9|20984.7|20944.7|0
1658207700000|2022-07-19 05:15:00|20990.9|20950.9|20991|20951|20991.1|20951.1|20988|20948|0
1658208000000|2022-07-19 05:20:00|20990.9|20950.9|20985.2|20945.2|20991|20951|20985|20945|0
1658208300000|2022-07-19 05:25:00|20985.1|20945.1|20991|20951|21003.1|20963.1|20985.1|20945.1|0
1658208600000|2022-07-19 05:30:00|20993.9|20953.9|21020.5|20980.5|21020.5|20980.5|20990.9|20950.9|0
1658208900000|2022-07-19 05:35:00|21020.6|20980.6|21020.6|20980.6|21026.6|20986.6|21020.5|20980.5|0
1658209200000|2022-07-19 05:40:00|21020.5|20980.5|21020.6|20980.6|21023.6|20983.6|21020.5|20980.5|0
1658209500000|2022-07-19 05:45:00|21020.7|20980.7|21026.4|20986.4|21026.4|20986.4|21014.6|20974.6|0
1658209800000|2022-07-19 05:50:00|21026.5|20986.5|21026.7|20986.7|21032.6|20992.6|21020.7|20980.7|0
1658210100000|2022-07-19 05:55:00|21026.6|20986.6|21014.6|20974.6|21026.7|20986.7|21014.6|20974.6|0
1658210400000|2022-07-19 06:00:00|21014.5|20974.5|20985.8|20970.8|21014.6|20998.3|20983.3|20962.7|17
1658210700000|2022-07-19 06:05:00|20983.3|20968.3|20995.8|20980.8|20998.3|20983.3|20978.3|20963.3|22
1658211000000|2022-07-19 06:10:00|20998.3|20983.3|21008.3|20993.3|21020.8|21005.8|20998.3|20983.3|41
1658211300000|2022-07-19 06:15:00|21010.8|20995.8|20995.8|20980.8|21013.3|20998.3|20995.8|20980.8|10
1658211600000|2022-07-19 06:20:00|20998.3|20983.3|20988.3|20973.3|21003.3|20988.3|20988.3|20973.3|39
1658211900000|2022-07-19 06:25:00|20983.3|20968.3|20990.8|20975.8|20993.3|20978.3|20978.3|20963.3|22
1658212200000|2022-07-19 06:30:00|20988.3|20973.3|20965.8|20950.8|20993.3|20978.3|20960.8|20945.8|40
1658212500000|2022-07-19 06:35:00|20963.3|20948.3|20970.8|20955.8|20973.3|20958.3|20955.8|20940.8|17
1658212800000|2022-07-19 06:40:00|20968.3|20953.3|20980.8|20965.8|20983.3|20968.3|20968.3|20953.3|12
1658213100000|2022-07-19 06:45:00|20983.3|20968.3|20980.8|20965.8|20985.8|20970.8|20980.8|20965.8|15
1658213400000|2022-07-19 06:50:00|20978.3|20963.3|20985.8|20970.8|20993.3|20978.3|20973.3|20958.3|30
1658213700000|2022-07-19 06:55:00|20983.3|20968.3|21003.3|20988.3|21003.3|20988.3|20975.8|20960.8|74
1658214000000|2022-07-19 07:00:00|21013.3|20998.3|21123.3|21108.3|21123.3|21108.3|20988.3|20973.3|838
1658214300000|2022-07-19 07:05:00|21125.8|21110.8|21130.8|21115.8|21170.8|21155.8|21123.3|21108.3|503
1658214600000|2022-07-19 07:10:00|21133.3|21118.3|21110.8|21095.8|21148.3|21133.3|21088.3|21073.3|465
1658214900000|2022-07-19 07:15:00|21113.3|21098.3|21143.3|21128.3|21163.3|21148.3|21108.3|21093.3|220
1658215200000|2022-07-19 07:20:00|21145.8|21130.8|21128.3|21113.3|21168.3|21153.3|21118.3|21103.3|214
1658215500000|2022-07-19 07:25:00|21125.8|21110.8|21123.3|21108.3|21165.8|21150.8|21118.3|21103.3|597
1658215800000|2022-07-19 07:30:00|21118.3|21103.3|21050.8|21035.8|21120.8|21105.8|21030.8|21015.8|358
1658216100000|2022-07-19 07:35:00|21048.3|21033.3|21063.3|21048.3|21068.3|21053.3|21018.3|21003.3|192
1658216400000|2022-07-19 07:40:00|21060.8|21045.8|21001.5|20986.5|21063.3|21048.3|21001.5|20986.5|153
1658216700000|2022-07-19 07:45:00|21004|20989|21061.5|21046.5|21084|21069|20999|20984|177
1658217000000|2022-07-19 07:50:00|21059|21044|21040.8|21025.8|21074|21059|21035.8|21020.8|104
1658217300000|2022-07-19 07:55:00|21038.3|21023.3|21038|21023|21043|21028|21012.4|20997.4|169
1658217600000|2022-07-19 08:00:00|21040.5|21025.5|21065.5|21050.5|21088|21073|21033|21018|195
1658217900000|2022-07-19 08:05:00|21063|21048|21093|21078|21103|21088|21040.5|21025.5|164
1658218200000|2022-07-19 08:10:00|21098|21083|21053|21038|21098|21083|21033|21018|294
1658218500000|2022-07-19 08:15:00|21055.5|21040.5|21030.5|21015.5|21055.5|21040.5|21028|21013|63
1658218800000|2022-07-19 08:20:00|21033|21018|21043|21028|21055.5|21040.5|21028|21013|72
1658219100000|2022-07-19 08:25:00|21048|21033|21013|20998|21058|21043|21013|20998|71
1658219400000|2022-07-19 08:30:00|21010.5|20995.5|21053|21038|21055.5|21040.5|21008|20993|100
1658219700000|2022-07-19 08:35:00|21050.5|21035.5|21068|21053|21083|21068|21048|21033|75
1658220000000|2022-07-19 08:40:00|21073|21058|21063|21048|21083|21068|21060.5|21045.5|60
1658220300000|2022-07-19 08:45:00|21065.5|21050.5|21063|21048|21073|21058|21058|21043|60
1658220600000|2022-07-19 08:50:00|21060.5|21045.5|21045.5|21030.5|21065.5|21050.5|21033|21018|65
1658220900000|2022-07-19 08:55:00|21048|21033|21073|21058|21080.5|21065.5|21045.5|21030.5|84
1658221200000|2022-07-19 09:00:00|21078|21063|21145.5|21130.5|21150.5|21135.5|21078|21063|300
1658221500000|2022-07-19 09:05:00|21143|21128|21158|21143|21173|21158|21143|21128|128
1658221800000|2022-07-19 09:10:00|21155.5|21140.5|21183|21168|21193|21178|21148|21133|215
1658222100000|2022-07-19 09:15:00|21185.5|21170.5|21163|21148|21193|21178|21158|21143|93
1658222400000|2022-07-19 09:20:00|21165.5|21150.5|21183|21168|21198|21183|21153|21138|215
1658222700000|2022-07-19 09:25:00|21180.5|21165.5|21218|21203|21220.5|21205.5|21178|21163|159
1658223000000|2022-07-19 09:30:00|21223|21208|21238|21223|21253|21238|21218|21203|176
1658223300000|2022-07-19 09:35:00|21243|21228|21248|21233|21258|21243|21238|21223|118
1658223600000|2022-07-19 09:40:00|21250.5|21235.5|21248|21233|21258|21243|21248|21233|87
1658223900000|2022-07-19 09:45:00|21253|21238|21243|21228|21263|21248|21233|21218|338
1658224200000|2022-07-19 09:50:00|21245.5|21230.5|21235.5|21220.5|21263|21248|21228|21213|190
1658224500000|2022-07-19 09:55:00|21233|21218|21230.5|21215.5|21238|21223|21223|21208|83
1658224800000|2022-07-19 10:00:00|21228|21213|21233|21218|21248|21233|21223|21208|113
1658225100000|2022-07-19 10:05:00|21238|21223|21258|21243|21263|21248|21233|21218|142
1658225400000|2022-07-19 10:10:00|21253|21238|21278|21263|21283|21268|21253|21238|163
1658225700000|2022-07-19 10:15:00|21273|21258|21248|21233|21275.5|21260.5|21248|21233|88
1658226000000|2022-07-19 10:20:00|21245.5|21230.5|21253|21238|21263|21248|21243|21228|69
1658226300000|2022-07-19 10:25:00|21255.5|21240.5|21253|21238|21268|21253|21233|21218|114
1658226600000|2022-07-19 10:30:00|21258|21243|21268|21253|21273|21258|21253|21238|114
1658226900000|2022-07-19 10:35:00|21270.5|21255.5|21268|21253|21278|21263|21255.5|21240.5|72
1658227200000|2022-07-19 10:40:00|21265.5|21250.5|21253|21238|21268|21253|21253|21238|29
1658227500000|2022-07-19 10:45:00|21250.5|21235.5|21248|21233|21263|21248|21248|21233|53
1658227800000|2022-07-19 10:50:00|21245.5|21230.5|21293|21278|21298|21283|21243|21228|336
1658228100000|2022-07-19 10:55:00|21295.5|21280.5|21273|21258|21298|21283|21268|21253|319
1658228400000|2022-07-19 11:00:00|21268|21253|21248.6|21233.6|21273|21258|21238|21223|137
1658228700000|2022-07-19 11:05:00|21246.1|21231.1|21241.1|21226.1|21253.6|21238.6|21238.6|21223.6|47
1658229000000|2022-07-19 11:10:00|21243.6|21228.6|21263.6|21248.6|21263.6|21248.6|21238.6|21223.6|52
1658229300000|2022-07-19 11:15:00|21261.1|21246.1|21233.6|21218.6|21268.6|21253.6|21233.6|21218.6|57
1658229600000|2022-07-19 11:20:00|21228.6|21213.6|21243.6|21228.6|21243.6|21228.6|21228.6|21213.6|41
1658229900000|2022-07-19 11:25:00|21251.1|21236.1|21268.6|21253.6|21268.6|21253.6|21243.6|21228.6|84
1658230200000|2022-07-19 11:30:00|21271.1|21256.1|21258.6|21243.6|21273.6|21258.6|21248.6|21233.6|41
1658230500000|2022-07-19 11:35:00|21261.1|21246.1|21253.6|21238.6|21263.6|21248.6|21248.6|21233.6|43
1658230800000|2022-07-19 11:40:00|21256.5|21241.5|21224|21209|21256.5|21241.5|21214|21199|60
1658231100000|2022-07-19 11:45:00|21226.5|21211.5|21239|21224|21241.5|21226.5|21219|21204|52
1658231400000|2022-07-19 11:50:00|21241.5|21226.5|21264|21249|21266.5|21251.5|21239|21224|67
1658231700000|2022-07-19 11:55:00|21261.5|21246.5|21269|21254|21276.5|21261.5|21256.5|21241.5|35
1658232000000|2022-07-19 12:00:00|21271.5|21256.5|21269|21254|21279|21264|21261.5|21246.5|64
1658232300000|2022-07-19 12:05:00|21266.5|21251.5|21271.5|21256.5|21281.5|21266.5|21266.5|21251.5|61
1658232600000|2022-07-19 12:10:00|21269|21254|21271.5|21256.5|21274|21259|21256.5|21241.5|72
1658232900000|2022-07-19 12:15:00|21276.5|21261.5|21256.5|21241.5|21276.5|21261.5|21256.5|21241.5|79
1658233200000|2022-07-19 12:20:00|21261.5|21246.5|21266.5|21251.5|21266.5|21251.5|21246.5|21231.5|80
1658233500000|2022-07-19 12:25:00|21271.5|21256.5|21251.5|21236.5|21271.5|21256.5|21251.5|21236.5|50
1658233800000|2022-07-19 12:30:00|21254|21239|21279|21264|21281.5|21266.5|21251.5|21236.5|56
1658234100000|2022-07-19 12:35:00|21276.5|21261.5|21296.5|21281.5|21296.5|21281.5|21274|21259|71
1658234400000|2022-07-19 12:40:00|21294|21279|21336.5|21321.5|21336.5|21321.5|21294|21279|195
1658234700000|2022-07-19 12:45:00|21341.5|21326.5|21366.5|21351.5|21371.5|21356.5|21336.5|21321.5|255
1658235000000|2022-07-19 12:50:00|21371.5|21356.5|21391.5|21376.5|21391.5|21376.5|21366.5|21351.5|201
1658235300000|2022-07-19 12:55:00|21389|21374|21401.5|21386.5|21401.5|21386.5|21381.5|21366.5|163
1658235600000|2022-07-19 13:00:00|21406.5|21391.5|21396.5|21381.5|21411.5|21396.5|21391.5|21376.5|163
1658235900000|2022-07-19 13:05:00|21399|21384|21416.5|21401.5|21421.5|21406.5|21391.5|21376.5|152
1658236200000|2022-07-19 13:10:00|21419|21404|21406.5|21391.5|21419|21404|21401.5|21386.5|72
1658236500000|2022-07-19 13:15:00|21404|21389|21406.5|21391.5|21419|21404|21401.5|21386.5|64
1658236800000|2022-07-19 13:20:00|21411.5|21396.5|21426.5|21411.5|21431.5|21416.5|21409|21394|72
1658237100000|2022-07-19 13:25:00|21421.5|21406.5|21416.5|21401.5|21436.5|21421.5|21416.5|21401.5|102
1658237400000|2022-07-19 13:30:00|21419|21404|21431.5|21416.5|21431.5|21416.5|21386.5|21371.5|267
1658237700000|2022-07-19 13:35:00|21426.5|21411.5|21456.5|21441.5|21466.5|21451.5|21421.5|21406.5|223
1658238000000|2022-07-19 13:40:00|21459|21444|21451.5|21436.5|21471.5|21456.5|21446.5|21431.5|191
1658238300000|2022-07-19 13:45:00|21456.5|21441.5|21441.5|21426.5|21461.5|21446.5|21421.5|21406.5|128
1658238600000|2022-07-19 13:50:00|21439|21424|21461.5|21446.5|21464|21449|21439|21424|117
1658238900000|2022-07-19 13:55:00|21464|21449|21496.5|21481.5|21496.5|21481.5|21456.5|21441.5|211
1658239200000|2022-07-19 14:00:00|21501.5|21486.5|21481.5|21466.5|21501.5|21486.5|21476.5|21461.5|216
1658239500000|2022-07-19 14:05:00|21484|21469|21471.5|21456.5|21484|21469|21456.5|21441.5|131
1658239800000|2022-07-19 14:10:00|21469.2|21454.2|21544.2|21529.2|21554.2|21539.2|21464.2|21449.2|814
1658240100000|2022-07-19 14:15:00|21541.7|21526.7|21601.7|21586.7|21609.2|21594.2|21534.2|21519.2|430
1658240400000|2022-07-19 14:20:00|21599.2|21584.2|21631.7|21616.7|21684.2|21669.2|21594.2|21579.2|613
1658240700000|2022-07-19 14:25:00|21629.2|21614.2|21634.2|21619.2|21654.2|21639.2|21626.7|21611.7|349
1658241000000|2022-07-19 14:30:00|21639.2|21624.2|21649.2|21634.2|21664.2|21649.2|21639.2|21624.2|346
1658241300000|2022-07-19 14:35:00|21646.7|21631.7|21654.2|21639.2|21659.2|21644.2|21629.2|21614.2|260
1658241600000|2022-07-19 14:40:00|21649.2|21634.2|21681.7|21666.7|21689.2|21674.2|21649.2|21634.2|282
1658241900000|2022-07-19 14:45:00|21684.2|21669.2|21701.7|21686.7|21704.2|21689.2|21681.7|21666.7|208
1658242200000|2022-07-19 14:50:00|21699.2|21684.2|21689.2|21674.2|21714.2|21699.2|21684.2|21669.2|263
1658242500000|2022-07-19 14:55:00|21691.7|21676.7|21676.7|21661.7|21691.7|21676.7|21664.2|21649.2|196
1658242800000|2022-07-19 15:00:00|21679.2|21664.2|21694.2|21679.2|21699.2|21684.2|21679.2|21664.2|259
1658243100000|2022-07-19 15:05:00|21691.7|21676.7|21684.2|21669.2|21704.2|21689.2|21679.2|21664.2|293
1658243400000|2022-07-19 15:10:00|21686.7|21671.7|21694.2|21679.2|21694.2|21679.2|21674.2|21659.2|212
1658243700000|2022-07-19 15:15:00|21691.7|21676.7|21674.2|21659.2|21694.2|21679.2|21674.2|21659.2|308
1658244000000|2022-07-19 15:20:00|21679.2|21664.2|21694.2|21679.2|21694.2|21679.2|21674.2|21659.2|476
1658244300000|2022-07-19 15:25:00|21691.7|21676.7|21694.2|21679.2|21699.2|21684.2|21686.7|21671.7|595
1658244600000|2022-07-19 15:30:00|21689.2|21674.2|21699.2|21684.2|21739.2|21724.2|21684.2|21669.2|707
1658244900000|2022-07-19 15:35:00|21696.7|21681.7|21651.7|21636.7|21704.2|21689.2|21649.2|21634.2|243
1658245200000|2022-07-19 15:40:00|21649.2|21634.2|21639.2|21624.2|21649.2|21634.2|21629.2|21614.2|94
1658245500000|2022-07-19 15:45:00|21641.7|21626.7|21666.7|21651.7|21669.2|21654.2|21641.7|21626.7|69
1658245800000|2022-07-19 15:50:00|21671.7|21646.7|21696.7|21676.7|21696.7|21676.7|21666.7|21646.7|122
1658246100000|2022-07-19 15:55:00|21701.7|21681.7|21701.7|21681.7|21701.7|21686.7|21681.7|21656.7|84
1658246400000|2022-07-19 16:00:00|21696.7|21676.7|21671.7|21651.7|21701.7|21681.7|21666.7|21646.7|52
1658246700000|2022-07-19 16:05:00|21666.7|21646.7|21651.7|21631.7|21671.7|21646.7|21646.7|21626.7|24
1658247000000|2022-07-19 16:10:00|21656.7|21636.7|21646.7|21626.7|21661.7|21641.7|21646.7|21621.7|19
1658247300000|2022-07-19 16:15:00|21641.7|21621.7|21646.7|21626.7|21656.7|21631.7|21641.7|21616.7|52
1658247600000|2022-07-19 16:20:00|21651.7|21631.7|21676.7|21656.7|21676.7|21661.7|21646.7|21626.7|54
1658247900000|2022-07-19 16:25:00|21671.7|21651.7|21671.7|21651.7|21676.7|21656.7|21671.7|21651.7|8
1658248200000|2022-07-19 16:30:00|21676.7|21646.7|21676.7|21656.7|21686.7|21666.7|21671.7|21646.7|43
1658248500000|2022-07-19 16:35:00|21681.7|21651.7|21671.7|21646.7|21681.7|21651.7|21666.7|21646.7|9
1658248800000|2022-07-19 16:40:00|21666.7|21651.7|21676.7|21656.7|21676.7|21656.7|21666.7|21646.7|8
1658249100000|2022-07-19 16:45:00|21671.7|21651.7|21676.7|21656.7|21686.7|21661.7|21671.7|21651.7|12
1658249400000|2022-07-19 16:50:00|21681.7|21651.7|21666.7|21646.7|21681.7|21656.7|21666.7|21646.7|7
1658249700000|2022-07-19 16:55:00|21671.7|21651.7|21676.7|21651.7|21676.7|21656.7|21666.7|21646.7|21
1658250000000|2022-07-19 17:00:00|21671.7|21646.7|21671.7|21651.7|21676.7|21656.7|21666.7|21646.7|11
1658250300000|2022-07-19 17:05:00|21666.7|21646.7|21661.7|21636.7|21671.7|21651.7|21651.7|21631.7|57
1658250600000|2022-07-19 17:10:00|21666.7|21641.7|21666.7|21646.7|21676.7|21656.7|21661.7|21641.7|8
1658250900000|2022-07-19 17:15:00|21671.7|21641.7|21656.7|21631.7|21676.7|21651.7|21651.7|21631.7|8
1658251200000|2022-07-19 17:20:00|21651.7|21636.7|21656.7|21636.7|21661.7|21636.7|21641.7|21621.7|17
1658251500000|2022-07-19 17:25:00|21661.7|21641.7|21666.7|21641.7|21666.7|21646.7|21651.7|21631.7|20
1658251800000|2022-07-19 17:30:00|21671.7|21646.7|21676.7|21656.7|21676.7|21656.7|21661.7|21641.7|24
1658252100000|2022-07-19 17:35:00|21671.7|21651.7|21696.7|21671.7|21696.7|21676.7|21671.7|21651.7|10
1658252400000|2022-07-19 17:40:00|21701.7|21676.7|21716.7|21696.7|21716.7|21696.7|21696.7|21671.7|17
1658252700000|2022-07-19 17:45:00|21711.7|21691.7|21716.7|21696.7|21716.7|21696.7|21706.7|21686.7|17
1658253000000|2022-07-19 17:50:00|21721.7|21691.7|21706.7|21686.7|21721.7|21691.7|21701.7|21681.7|8
1658253300000|2022-07-19 17:55:00|21701.7|21681.7|21716.7|21696.7|21716.7|21696.7|21701.7|21681.7|3
1658253600000|2022-07-19 18:00:00|21721.7|21691.7|21731.7|21706.7|21731.7|21706.7|21721.7|21691.7|22
1658253900000|2022-07-19 18:05:00|21726.7|21711.7|21736.7|21716.7|21741.7|21716.7|21726.7|21706.7|12
1658254200000|2022-07-19 18:10:00|21741.7|21721.7|21721.7|21696.7|21741.7|21721.7|21716.7|21696.7|15
1658254500000|2022-07-19 18:15:00|21716.7|21691.7|21731.7|21706.7|21731.7|21706.7|21711.7|21686.7|19
1658254800000|2022-07-19 18:20:00|21726.7|21701.7|21721.7|21701.7|21731.7|21706.7|21716.7|21691.7|12
1658255100000|2022-07-19 18:25:00|21716.7|21696.7|21691.7|21676.7|21716.7|21701.7|21691.7|21671.7|11
1658255400000|2022-07-19 18:30:00|21689.2|21674.2|21704.2|21689.2|21711.7|21696.7|21689.2|21674.2|7
1658255700000|2022-07-19 18:35:00|21701.7|21686.7|21694.2|21679.2|21709.2|21694.2|21694.2|21679.2|3
1658256000000|2022-07-19 18:40:00|21691.7|21676.7|21704.2|21689.2|21706.7|21691.7|21691.7|21676.7|15
1658256300000|2022-07-19 18:45:00|21701.7|21686.7|21686.7|21671.7|21704.2|21689.2|21674.2|21659.2|23
1658256600000|2022-07-19 18:50:00|21684.2|21669.2|21704.2|21689.2|21706.7|21691.7|21681.7|21666.7|3
1658256900000|2022-07-19 18:55:00|21706.7|21691.7|21709.2|21694.2|21709.2|21694.2|21701.7|21686.7|2
1658257200000|2022-07-19 19:00:00|21706.7|21691.7|21699.2|21684.2|21706.7|21691.7|21691.7|21676.7|7
1658257500000|2022-07-19 19:05:00|21701.7|21686.7|21726.7|21711.7|21726.7|21711.7|21696.7|21681.7|6
1658257800000|2022-07-19 19:10:00|21724.2|21709.2|21706.7|21691.7|21729.2|21714.2|21706.7|21691.7|4
1658258100000|2022-07-19 19:15:00|21709.2|21694.2|21704.2|21689.2|21714.2|21699.2|21704.2|21689.2|9
1658258400000|2022-07-19 19:20:00|21701.7|21686.7|21689.2|21674.2|21701.7|21686.7|21686.7|21671.7|11
1658258700000|2022-07-19 19:25:00|21691.7|21676.7|21691.7|21676.7|21704.2|21689.2|21689.2|21674.2|18
1658259000000|2022-07-19 19:30:00|21689.2|21674.2|21674.2|21659.2|21694.2|21679.2|21671.7|21656.7|12
1658259300000|2022-07-19 19:35:00|21679.2|21664.2|21701.7|21686.7|21701.7|21686.7|21671.7|21656.7|43
1658259600000|2022-07-19 19:40:00|21704.2|21689.2|21719.2|21704.2|21719.2|21704.2|21696.7|21681.7|39
1658259900000|2022-07-19 19:45:00|21714.2|21699.2|21694.2|21679.2|21719.2|21704.2|21694.2|21679.2|59
1658260200000|2022-07-19 19:50:00|21699.2|21684.2|21701.7|21686.7|21706.7|21691.7|21674.2|21659.2|92
1658260500000|2022-07-19 19:55:00|21699.2|21684.2|21726.7|21711.7|21739.2|21724.2|21699.2|21684.2|38
1658260800000|2022-07-19 20:00:00|21739.9|21699.9|21752.7|21712.7|21757|21717|21727.5|21687.5|0
1658261100000|2022-07-19 20:05:00|21750.9|21710.9|21763.7|21723.7|21766.1|21726.1|21747.3|21707.3|0
1658261400000|2022-07-19 20:10:00|21763.6|21723.6|21764.9|21724.9|21766.1|21726.1|21758.8|21718.8|0
1658261700000|2022-07-19 20:15:00|21766.1|21726.1|21779|21739|21781.2|21741.2|21764.9|21724.9|0
1658262000000|2022-07-19 20:20:00|21778.4|21738.4|21787.1|21747.1|21790.5|21750.5|21777.2|21737.2|0
1658262300000|2022-07-19 20:25:00|21787.7|21747.7|21788.3|21748.3|21790.8|21750.8|21785.9|21745.9|0
1658262600000|2022-07-19 20:30:00|21787.7|21747.7|21784.7|21744.7|21790.8|21750.8|21783.5|21743.5|0
1658262900000|2022-07-19 20:35:00|21784.6|21744.6|21779.8|21739.8|21784.7|21744.7|21777.4|21737.4|0
1658263200000|2022-07-19 20:40:00|21779.9|21739.9|21781.1|21741.1|21784.8|21744.8|21776.2|21736.2|0
1658263500000|2022-07-19 20:45:00|21780.5|21740.5|21778.7|21738.7|21781.1|21741.1|21774.5|21734.5|0
1658263800000|2022-07-19 20:50:00|21777.5|21737.5|21777.5|21737.5|21779.9|21739.9|21776.3|21736.3|0
1658264100000|2022-07-19 20:55:00|21776.3|21736.3|21778.1|21738.1|21781.1|21741.1|21774.5|21734.5|0
1658264400000|2022-07-19 21:00:00|21777.5|21737.5|21777.5|21737.5|21778.1|21738.1|21775.7|21735.7|0
1658264700000|2022-07-19 21:05:00|21778.1|21738.1|21778.1|21738.1|21779.3|21739.3|21778.1|21738.1|0
1658265000000|2022-07-19 21:10:00|21778.7|21738.7|21780.5|21740.5|21781.7|21741.7|21778.7|21738.7|0
1658265300000|2022-07-19 21:15:00|21780.6|21740.6|21784.2|21744.2|21785.4|21745.4|21780.6|21740.6|0
1658265600000|2022-07-19 21:20:00|21784.8|21744.8|21785.4|21745.4|21787.2|21747.2|21784.8|21744.8|0
1658265900000|2022-07-19 21:25:00|21786|21746|21788|21748|21788.6|21748.6|21786|21746|0
1658266200000|2022-07-19 21:30:00|21788.6|21748.6|21786.2|21746.2|21788.6|21748.6|21785|21745|0
1658266500000|2022-07-19 21:35:00|21785.6|21745.6|21788.5|21748.5|21789.1|21749.1|21785.6|21745.6|0
1658266800000|2022-07-19 21:40:00|21788.4|21748.4|21787.9|21747.9|21788.5|21748.5|21787.2|21747.2|0
1658267100000|2022-07-19 21:45:00|21788.5|21748.5|21787.9|21747.9|21788.5|21748.5|21786.6|21746.6|0
1658267400000|2022-07-19 21:50:00|21788.5|21748.5|21789.1|21749.1|21789.1|21749.1|21787.9|21747.9|0
1658267700000|2022-07-19 21:55:00|21788.5|21748.5|21789.1|21749.1|21789.1|21749.1|21787.3|21747.3|0
1658268000000|2022-07-19 22:00:00|21789|21749|21771.1|21731.1|21792.1|21752.1|21769.9|21729.9|0
1658268300000|2022-07-19 22:05:00|21771.2|21731.2|21775.4|21735.4|21779.6|21739.6|21769.3|21729.3|0
1658268600000|2022-07-19 22:10:00|21777.2|21737.2|21777.2|21737.2|21779.6|21739.6|21774.2|21734.2|0
1658268900000|2022-07-19 22:15:00|21777.8|21737.8|21779.6|21739.6|21779.6|21739.6|21775.4|21735.4|0
1658269200000|2022-07-19 22:20:00|21779.7|21739.7|21771.1|21731.1|21780.8|21740.8|21770.5|21730.5|0
1658269500000|2022-07-19 22:25:00|21770.5|21730.5|21768.1|21728.1|21771.7|21731.7|21768.1|21728.1|0
1658269800000|2022-07-19 22:30:00|21768.7|21728.7|21762|21722|21768.7|21728.7|21760.2|21720.2|0
1658270100000|2022-07-19 22:35:00|21762.1|21722.1|21767.1|21727.1|21768.1|21728.1|21762.1|21722.1|0
1658270400000|2022-07-19 22:40:00|21767.2|21727.2|21764.1|21724.1|21767.7|21727.7|21761.7|21721.7|0
1658270700000|2022-07-19 22:45:00|21763.5|21723.5|21767.7|21727.7|21767.7|21727.7|21762.9|21722.9|0
1658271000000|2022-07-19 22:50:00|21767.8|21727.8|21767.7|21727.7|21772.6|21732.6|21767.1|21727.1|0
1658271300000|2022-07-19 22:55:00|21767.8|21727.8|21779.3|21739.3|21780.5|21740.5|21767.8|21727.8|0
1658271600000|2022-07-19 23:00:00|21780.5|21740.5|21776.2|21736.2|21784.7|21744.7|21773.8|21733.8|0
1658271900000|2022-07-19 23:05:00|21776.3|21736.3|21780.5|21740.5|21781.7|21741.7|21772.6|21732.6|0
1658272200000|2022-07-19 23:10:00|21780.4|21740.4|21780.5|21740.5|21781.7|21741.7|21778|21738|0
1658272500000|2022-07-19 23:15:00|21780.4|21740.4|21775.6|21735.6|21780.5|21740.5|21775|21735|0
1658272800000|2022-07-19 23:20:00|21775.7|21735.7|21767.1|21727.1|21776.2|21736.2|21764.1|21724.1|0
1658273100000|2022-07-19 23:25:00|21766.5|21726.5|21770.2|21730.2|21770.2|21730.2|21765.3|21725.3|0
1658273400000|2022-07-19 23:30:00|21771.4|21731.4|21769|21729|21772.6|21732.6|21767.7|21727.7|0
1658273700000|2022-07-19 23:35:00|21768.9|21728.9|21764.1|21724.1|21769|21729|21762.9|21722.9|0
1658274000000|2022-07-19 23:40:00|21762.9|21722.9|21762.3|21722.3|21767.1|21727.1|21761.7|21721.7|0
1658274300000|2022-07-19 23:45:00|21762.9|21722.9|21769|21729|21769|21729|21760.5|21720.5|0
1658274600000|2022-07-19 23:50:00|21769.6|21729.6|21772.6|21732.6|21775|21735|21769|21729|0
1658274900000|2022-07-19 23:55:00|21773.2|21733.2|21771.4|21731.4|21776.2|21736.2|21771.4|21731.4|0
1658275200000|2022-07-20 00:00:00|21771.3|21731.3|21759.2|21719.2|21771.4|21731.4|21754.4|21714.4|0
1658275500000|2022-07-20 00:05:00|21758.6|21718.6|21761.7|21721.7|21765.3|21725.3|21756.2|21716.2|0
1658275800000|2022-07-20 00:10:00|21762.3|21722.3|21764.1|21724.1|21764.1|21724.1|21755.6|21715.6|0
1658276100000|2022-07-20 00:15:00|21765.3|21725.3|21772.1|21732.1|21777.9|21737.9|21748.3|21708.3|0
1658276400000|2022-07-20 00:20:00|21772|21732|21796.1|21756.1|21810.4|21770.4|21760.2|21720.2|0
1658276700000|2022-07-20 00:25:00|21796|21756|21843.4|21803.4|21861|21821|21796|21756|0
1658277000000|2022-07-20 00:30:00|21849.2|21809.2|21814|21774|21861.4|21821.4|21808.2|21768.2|0
1658277300000|2022-07-20 00:35:00|21808.2|21768.2|21796.3|21756.3|21814.1|21774.1|21790.4|21750.4|0
1658277600000|2022-07-20 00:40:00|21790.4|21750.4|21778.6|21738.6|21793.4|21753.4|21778.5|21738.5|0
1658277900000|2022-07-20 00:45:00|21778.7|21738.7|21784.6|21744.6|21790.6|21750.6|21772.8|21732.8|0
1658278200000|2022-07-20 00:50:00|21778.7|21738.7|21784.6|21744.6|21784.6|21744.6|21769.8|21729.8|0
1658278500000|2022-07-20 00:55:00|21784.7|21744.7|21796.6|21756.6|21796.7|21756.7|21784.5|21744.5|0
1658278800000|2022-07-20 01:00:00|21796.5|21756.5|21778.7|21738.7|21802.5|21762.5|21772.8|21732.8|0
1658279100000|2022-07-20 01:05:00|21784.6|21744.6|21784.6|21744.6|21790.6|21750.6|21772.9|21732.9|0
1658279400000|2022-07-20 01:10:00|21784.5|21744.5|21790.2|21750.2|21796.4|21756.4|21784.5|21744.5|0
1658279700000|2022-07-20 01:15:00|21796|21756|21796.4|21756.4|21802.4|21762.4|21784.3|21744.3|0
1658280000000|2022-07-20 01:20:00|21796.5|21756.5|21783.7|21743.7|21802.4|21762.4|21777.8|21737.8|0
1658280300000|2022-07-20 01:25:00|21783.8|21743.8|21789.8|21749.8|21789.8|21749.8|21777.8|21737.8|0
1658280600000|2022-07-20 01:30:00|21789.7|21749.7|21807.8|21767.8|21807.8|21767.8|21789.7|21749.7|0
1658280900000|2022-07-20 01:35:00|21807.7|21767.7|21819.5|21779.5|21831.5|21791.5|21801.7|21761.7|0
1658281200000|2022-07-20 01:40:00|21819.4|21779.4|21819.6|21779.6|21825.6|21785.6|21813.6|21773.6|0
1658281500000|2022-07-20 01:45:00|21819.5|21779.5|21810.8|21770.8|21819.5|21779.5|21807.7|21767.7|0
1658281800000|2022-07-20 01:50:00|21813.7|21773.7|21831.6|21791.6|21837.7|21797.7|21807.8|21767.8|0
1658282100000|2022-07-20 01:55:00|21831.7|21791.7|21832.2|21792.2|21843.7|21803.7|21826.3|21786.3|0
1658282400000|2022-07-20 02:00:00|21829.3|21789.3|21860.5|21820.5|21860.6|21820.6|21814.4|21774.4|0
1658282700000|2022-07-20 02:05:00|21860.6|21820.6|21857.8|21817.8|21866.6|21826.6|21854.7|21814.7|0
1658283000000|2022-07-20 02:10:00|21860.8|21820.8|21854.9|21814.9|21866.9|21826.9|21854.8|21814.8|0
1658283300000|2022-07-20 02:15:00|21854.8|21814.8|21846.3|21806.3|21861.1|21821.1|21843.3|21803.3|0
1658283600000|2022-07-20 02:20:00|21843.4|21803.4|21837.5|21797.5|21849.3|21809.3|21837.4|21797.4|0
1658283900000|2022-07-20 02:25:00|21843.4|21803.4|21843.5|21803.5|21849.3|21809.3|21837.6|21797.6|0
1658284200000|2022-07-20 02:30:00|21843.6|21803.6|21837.9|21797.9|21849.5|21809.5|21814|21774|0
1658284500000|2022-07-20 02:35:00|21843.8|21803.8|21855.9|21815.9|21856|21816|21837.7|21797.7|0
1658284800000|2022-07-20 02:40:00|21855.8|21815.8|21850.1|21810.1|21856.1|21816.1|21849.9|21809.9|0
1658285100000|2022-07-20 02:45:00|21850|21810|21832.2|21792.2|21855.9|21815.9|21832.2|21792.2|0
1658285400000|2022-07-20 02:50:00|21832.3|21792.3|21838.1|21798.1|21838.1|21798.1|21826.2|21786.2|0
1658285700000|2022-07-20 02:55:00|21832.3|21792.3|21832.2|21792.2|21838.1|21798.1|21832.1|21792.1|0
1658286000000|2022-07-20 03:00:00|21832.3|21792.3|21832.3|21792.3|21832.3|21792.3|21826.3|21786.3|0
1658286300000|2022-07-20 03:05:00|21832.2|21792.2|21820.3|21780.3|21832.2|21792.2|21820.3|21780.3|0
1658286600000|2022-07-20 03:10:00|21823.3|21783.3|21832.1|21792.1|21832.2|21792.2|21823.3|21783.3|0
1658286900000|2022-07-20 03:15:00|21832|21792|21832.1|21792.1|21838.1|21798.1|21832|21792|0
1658287200000|2022-07-20 03:20:00|21832|21792|21838.1|21798.1|21838.2|21798.2|21832|21792|0
1658287500000|2022-07-20 03:25:00|21838|21798|21838.1|21798.1|21838.2|21798.2|21838|21798|0
1658287800000|2022-07-20 03:30:00|21838.2|21798.2|21832.2|21792.2|21838.2|21798.2|21832.1|21792.1|0
1658288100000|2022-07-20 03:35:00|21838|21798|21838|21798|21838.1|21798.1|21832.1|21792.1|0
1658288400000|2022-07-20 03:40:00|21832.1|21792.1|21832|21792|21832.2|21792.2|21832|21792|0
1658288700000|2022-07-20 03:45:00|21831.9|21791.9|21826.1|21786.1|21831.9|21791.9|21825.9|21785.9|0
1658289000000|2022-07-20 03:50:00|21831.9|21791.9|21820|21780|21831.9|21791.9|21819.9|21779.9|0
1658289300000|2022-07-20 03:55:00|21819.9|21779.9|21826.2|21786.2|21826.2|21786.2|21814|21774|0
1658289600000|2022-07-20 04:00:00|21826.1|21786.1|21832|21792|21835|21795|21826.1|21786.1|0
1658289900000|2022-07-20 04:05:00|21837.9|21797.9|21844.1|21804.1|21844.1|21804.1|21837.8|21797.8|0
1658290200000|2022-07-20 04:10:00|21844|21804|21838.1|21798.1|21844.1|21804.1|21838.1|21798.1|0
1658290500000|2022-07-20 04:15:00|21832.2|21792.2|21832|21792|21832.3|21792.3|21826.1|21786.1|0
1658290800000|2022-07-20 04:20:00|21826.1|21786.1|21826|21786|21832.1|21792.1|21826|21786|0
1658291100000|2022-07-20 04:25:00|21820.1|21780.1|21808|21768|21820.1|21780.1|21807.9|21767.9|0
1658291400000|2022-07-20 04:30:00|21808.1|21768.1|21808.2|21768.2|21820.1|21780.1|21802.3|21762.3|0
1658291700000|2022-07-20 04:35:00|21808.1|21768.1|21802.1|21762.1|21808.1|21768.1|21802.1|21762.1|0
1658292000000|2022-07-20 04:40:00|21802|21762|21802.3|21762.3|21808.1|21768.1|21796.4|21756.4|0
1658292300000|2022-07-20 04:45:00|21802.4|21762.4|21814.3|21774.3|21814.3|21774.3|21802.4|21762.4|0
1658292600000|2022-07-20 04:50:00|21814.2|21774.2|21826.2|21786.2|21826.2|21786.2|21808.3|21768.3|0
1658292900000|2022-07-20 04:55:00|21826.1|21786.1|21820.2|21780.2|21826.1|21786.1|21820.1|21780.1|0
1658293200000|2022-07-20 05:00:00|21820.1|21780.1|21761.1|21721.1|21826|21786|21749.2|21709.2|0
1658293500000|2022-07-20 05:05:00|21761|21721|21755.2|21715.2|21767.1|21727.1|21755.1|21715.1|0
1658293800000|2022-07-20 05:10:00|21755.3|21715.3|21747.8|21707.8|21755.3|21715.3|21741.5|21701.5|0
1658294100000|2022-07-20 05:15:00|21747.7|21707.7|21736|21696|21747.7|21707.7|21735.8|21695.8|0
1658294400000|2022-07-20 05:20:00|21735.9|21695.9|21723.9|21683.9|21735.9|21695.9|21717.9|21677.9|0
1658294700000|2022-07-20 05:25:00|21724|21684|21741.9|21701.9|21741.9|21701.9|21723.9|21683.9|0
1658295000000|2022-07-20 05:30:00|21741.8|21701.8|21730|21690|21741.8|21701.8|21723.9|21683.9|0
1658295300000|2022-07-20 05:35:00|21729.9|21689.9|21730|21690|21735.8|21695.8|21718.1|21678.1|0
1658295600000|2022-07-20 05:40:00|21724.1|21684.1|21735.9|21695.9|21736.1|21696.1|21718.1|21678.1|0
1658295900000|2022-07-20 05:45:00|21735.8|21695.8|21735.9|21695.9|21741.8|21701.8|21730|21690|0
1658296200000|2022-07-20 05:50:00|21736|21696|21741.8|21701.8|21747.9|21707.9|21735.9|21695.9|0
1658296500000|2022-07-20 05:55:00|21735.9|21695.9|21735.9|21695.9|21735.9|21695.9|21729.7|21689.7|0
1658296800000|2022-07-20 06:00:00|21735.8|21695.8|21721.7|21706.7|21735.8|21709.2|21684.2|21669.2|68
1658297100000|2022-07-20 06:05:00|21719.2|21704.2|21731.7|21716.7|21731.7|21716.7|21711.7|21696.7|19
1658297400000|2022-07-20 06:10:00|21729.2|21714.2|21749.2|21734.2|21761.7|21746.7|21716.7|21701.7|73
1658297700000|2022-07-20 06:15:00|21744.2|21729.2|21759.2|21744.2|21771.7|21756.7|21744.2|21729.2|105
1658298000000|2022-07-20 06:20:00|21756.7|21741.7|21746.7|21731.7|21761.7|21746.7|21724.2|21709.2|62
1658298300000|2022-07-20 06:25:00|21744.2|21729.2|21769.2|21754.2|21774.2|21759.2|21739.2|21724.2|46
1658298600000|2022-07-20 06:30:00|21774.2|21759.2|21816.7|21801.7|21819.2|21804.2|21771.7|21756.7|133
1658298900000|2022-07-20 06:35:00|21814.2|21799.2|21829.2|21814.2|21834.2|21819.2|21809.2|21794.2|103
1658299200000|2022-07-20 06:40:00|21826.7|21811.7|21806.7|21791.7|21829.2|21814.2|21799.2|21784.2|83
1658299500000|2022-07-20 06:45:00|21809.2|21794.2|21844.2|21829.2|21849.2|21834.2|21801.7|21786.7|106
1658299800000|2022-07-20 06:50:00|21841.7|21826.7|21829.2|21814.2|21854.2|21839.2|21824.2|21809.2|101
1658300100000|2022-07-20 06:55:00|21831.7|21816.7|21809.2|21794.2|21834.2|21819.2|21806.7|21791.7|54
1658300400000|2022-07-20 07:00:00|21801.7|21786.7|21821.7|21806.7|21834.2|21819.2|21764.2|21749.2|772
1658300700000|2022-07-20 07:05:00|21819.2|21804.2|21784.2|21769.2|21829.2|21814.2|21779.2|21764.2|526
1658301000000|2022-07-20 07:10:00|21779.2|21764.2|21724.2|21709.2|21789.2|21774.2|21724.2|21709.2|463
1658301300000|2022-07-20 07:15:00|21721.7|21706.7|21746.7|21731.7|21764.2|21749.2|21694.2|21679.2|295
1658301600000|2022-07-20 07:20:00|21744.2|21729.2|21684.2|21669.2|21751.7|21736.7|21684.2|21669.2|441
1658301900000|2022-07-20 07:25:00|21681.7|21666.7|21656.7|21641.7|21684.2|21669.2|21641.7|21626.7|403
1658302200000|2022-07-20 07:30:00|21654.2|21639.2|21589.2|21574.2|21664.2|21649.2|21579.2|21564.2|446
1658302500000|2022-07-20 07:35:00|21586.7|21571.7|21571.7|21556.7|21594.2|21579.2|21554.2|21539.2|302
1658302800000|2022-07-20 07:40:00|21570.3|21555.3|21562.8|21547.8|21597.8|21582.8|21547.8|21532.8|353
1658303100000|2022-07-20 07:45:00|21557.8|21542.8|21570.3|21555.3|21577.8|21562.8|21552.8|21537.8|204
1658303400000|2022-07-20 07:50:00|21567.8|21552.8|21612.8|21597.8|21622.8|21607.8|21562.8|21547.8|261
1658303700000|2022-07-20 07:55:00|21615.3|21600.3|21587.8|21572.8|21657.8|21642.8|21582.8|21567.8|581
1658304000000|2022-07-20 08:00:00|21585.3|21570.3|21717.8|21702.8|21717.8|21702.8|21565.3|21550.3|1002
1658304300000|2022-07-20 08:05:00|21722.8|21707.8|21840.3|21825.3|21847.8|21832.8|21707.8|21692.8|901
1658304600000|2022-07-20 08:10:00|21842.8|21827.8|21830.3|21815.3|21857.8|21842.8|21792.8|21777.8|494
1658304900000|2022-07-20 08:15:00|21832.8|21817.8|21785.3|21770.3|21840.3|21825.3|21785.3|21770.3|284
1658305200000|2022-07-20 08:20:00|21782.8|21767.8|21677.8|21662.8|21782.8|21767.8|21677.8|21662.8|258
1658305500000|2022-07-20 08:25:00|21672.8|21657.8|21685.3|21670.3|21700.3|21685.3|21652.8|21637.8|283
1658305800000|2022-07-20 08:30:00|21682.8|21667.8|21670.3|21655.3|21687.8|21672.8|21647.8|21632.8|184
1658306100000|2022-07-20 08:35:00|21672.8|21657.8|21662.8|21647.8|21682.8|21667.8|21652.8|21637.8|107
1658306400000|2022-07-20 08:40:00|21665.3|21650.3|21690.3|21675.3|21707.8|21692.8|21665.3|21650.3|113
1658306700000|2022-07-20 08:45:00|21687.8|21672.8|21682.8|21667.8|21687.8|21672.8|21657.8|21642.8|136
1658307000000|2022-07-20 08:50:00|21677.8|21662.8|21672.8|21657.8|21677.8|21662.8|21655.3|21640.3|172
1658307300000|2022-07-20 08:55:00|21677.8|21662.8|21697.8|21682.8|21702.8|21687.8|21667.8|21652.8|268
1658307600000|2022-07-20 09:00:00|21695.3|21680.3|21762.8|21747.8|21770.3|21755.3|21690.3|21675.3|339
1658307900000|2022-07-20 09:05:00|21765.3|21750.3|21762.8|21747.8|21770.3|21755.3|21742.8|21727.8|190
1658308200000|2022-07-20 09:10:00|21760.3|21745.3|21777.8|21762.8|21787.8|21772.8|21757.8|21742.8|244
1658308500000|2022-07-20 09:15:00|21772.8|21757.8|21767.8|21752.8|21785.3|21770.3|21747.8|21732.8|246
1658308800000|2022-07-20 09:20:00|21765.3|21750.3|21757.8|21742.8|21772.8|21757.8|21735.3|21720.3|273
1658309100000|2022-07-20 09:25:00|21762.8|21747.8|21740.3|21725.3|21775.3|21760.3|21732.8|21717.8|253
1658309400000|2022-07-20 09:30:00|21737.8|21722.8|21750.3|21735.3|21762.8|21747.8|21727.8|21712.8|101
1658309700000|2022-07-20 09:35:00|21747.8|21732.8|21772.8|21757.8|21772.8|21757.8|21742.8|21727.8|131
1658310000000|2022-07-20 09:40:00|21777.8|21762.8|21777.8|21762.8|21787.8|21772.8|21757.8|21742.8|179
1658310300000|2022-07-20 09:45:00|21780.3|21765.3|21775.3|21760.3|21782.8|21767.8|21757.8|21742.8|133
1658310600000|2022-07-20 09:50:00|21772.8|21757.8|21767.8|21752.8|21782.8|21767.8|21762.8|21747.8|89
1658310900000|2022-07-20 09:55:00|21762.8|21747.8|21727.8|21712.8|21767.8|21752.8|21725.3|21710.3|126
1658311200000|2022-07-20 10:00:00|21725.3|21710.3|21707.8|21692.8|21745.3|21730.3|21692.8|21677.8|249
1658311500000|2022-07-20 10:05:00|21710.3|21695.3|21722.8|21707.8|21737.8|21722.8|21710.3|21695.3|78
1658311800000|2022-07-20 10:10:00|21720.3|21705.3|21717.8|21702.8|21725.3|21710.3|21702.8|21687.8|94
1658312100000|2022-07-20 10:15:00|21715.3|21700.3|21732.8|21717.8|21732.8|21717.8|21710.3|21695.3|137
1658312400000|2022-07-20 10:20:00|21730.3|21715.3|21720.3|21705.3|21737.8|21722.8|21712.8|21697.8|71
1658312700000|2022-07-20 10:25:00|21722.8|21707.8|21712.8|21697.8|21732.8|21717.8|21712.8|21697.8|128
1658313000000|2022-07-20 10:30:00|21710.3|21695.3|21542.8|21527.8|21712.8|21697.8|21542.8|21527.8|880
1658313300000|2022-07-20 10:35:00|21540.3|21525.3|21480.3|21465.3|21575.3|21560.3|21477.8|21462.8|663
1658313600000|2022-07-20 10:40:00|21477.8|21462.8|21522.8|21507.8|21545.3|21530.3|21472.8|21457.8|526
1658313900000|2022-07-20 10:45:00|21517.8|21502.8|21497.8|21482.8|21522.8|21507.8|21477.8|21462.8|171
1658314200000|2022-07-20 10:50:00|21502.8|21487.8|21525.3|21510.3|21532.8|21517.8|21495.3|21480.3|248
1658314500000|2022-07-20 10:55:00|21527.8|21512.8|21552.8|21537.8|21567.8|21552.8|21517.8|21502.8|157
1658314800000|2022-07-20 11:00:00|21557.8|21542.8|21562.8|21547.8|21577.8|21562.8|21557.8|21542.8|91
1658315100000|2022-07-20 11:05:00|21565.3|21550.3|21542.8|21527.8|21582.8|21567.8|21542.8|21527.8|126
1658315400000|2022-07-20 11:10:00|21540.3|21525.3|21530.3|21515.3|21555.3|21540.3|21530.3|21515.3|165
1658315700000|2022-07-20 11:15:00|21527.8|21512.8|21502.8|21487.8|21537.8|21522.8|21485.3|21470.3|273
1658316000000|2022-07-20 11:20:00|21507.8|21492.8|21512.8|21497.8|21517.8|21502.8|21500.3|21485.3|77
1658316300000|2022-07-20 11:25:00|21515.3|21500.3|21512.8|21497.8|21517.8|21502.8|21502.8|21487.8|47
1658316600000|2022-07-20 11:30:00|21510.3|21495.3|21505.3|21490.3|21512.8|21497.8|21492.8|21477.8|50
1658316900000|2022-07-20 11:35:00|21502.8|21487.8|21447.8|21432.8|21502.8|21487.8|21422.8|21407.8|523
1658317200000|2022-07-20 11:40:00|21448.7|21433.7|21428.7|21413.7|21453.7|21438.7|21423.7|21408.7|217
1658317500000|2022-07-20 11:45:00|21433.7|21418.7|21453.7|21438.7|21458.7|21443.7|21423.7|21408.7|241
1658317800000|2022-07-20 11:50:00|21458.7|21443.7|21478.7|21463.7|21478.7|21463.7|21448.7|21433.7|221
1658318100000|2022-07-20 11:55:00|21473.7|21458.7|21483.7|21468.7|21493.7|21478.7|21473.7|21458.7|155
1658318400000|2022-07-20 12:00:00|21481.2|21466.2|21508.7|21493.7|21518.7|21503.7|21478.7|21463.7|174
1658318700000|2022-07-20 12:05:00|21511.2|21496.2|21496.2|21481.2|21513.7|21498.7|21488.7|21473.7|211
1658319000000|2022-07-20 12:10:00|21498.7|21483.7|21468.7|21453.7|21498.7|21483.7|21466.2|21451.2|178
1658319300000|2022-07-20 12:15:00|21466.2|21451.2|21443.7|21428.7|21478.7|21463.7|21438.7|21423.7|139
1658319600000|2022-07-20 12:20:00|21446.2|21431.2|21338.7|21323.7|21448.7|21433.7|21296.2|21281.2|807
1658319900000|2022-07-20 12:25:00|21343.7|21328.7|21333.7|21318.7|21348.7|21333.7|21308.7|21293.7|330
1658320200000|2022-07-20 12:30:00|21331.2|21316.2|21353.7|21338.7|21361.2|21346.2|21321.2|21306.2|207
1658320500000|2022-07-20 12:35:00|21356.2|21341.2|21328.7|21313.7|21356.2|21341.2|21308.7|21293.7|251
1658320800000|2022-07-20 12:40:00|21331.2|21316.2|21338.7|21323.7|21353.7|21338.7|21308.7|21293.7|275
1658321100000|2022-07-20 12:45:00|21341.2|21326.2|21338.7|21323.7|21358.7|21343.7|21308.7|21293.7|424
1658321400000|2022-07-20 12:50:00|21336.2|21321.2|21393.7|21378.7|21461.2|21446.2|21336.2|21321.2|700
1658321700000|2022-07-20 12:55:00|21398.7|21383.7|21391.2|21376.2|21426.2|21411.2|21383.7|21368.7|148
1658322000000|2022-07-20 13:00:00|21393.7|21378.7|21398.7|21383.7|21406.2|21391.2|21371.2|21356.2|168
1658322300000|2022-07-20 13:05:00|21401.2|21386.2|21358.7|21343.7|21408.7|21393.7|21358.7|21343.7|209
1658322600000|2022-07-20 13:10:00|21361.2|21346.2|21346.2|21331.2|21373.7|21358.7|21343.7|21328.7|120
1658322900000|2022-07-20 13:15:00|21343.7|21328.7|21351.2|21336.2|21353.7|21338.7|21331.2|21316.2|88
1658323200000|2022-07-20 13:20:00|21348.7|21333.7|21336.2|21321.2|21353.7|21338.7|21333.7|21318.7|429
1658323500000|2022-07-20 13:25:00|21338.7|21323.7|21363.7|21348.7|21363.7|21348.7|21318.7|21303.7|154
1658323800000|2022-07-20 13:30:00|21361.2|21346.2|21371.2|21356.2|21373.7|21358.7|21323.7|21308.7|238
1658324100000|2022-07-20 13:35:00|21373.7|21358.7|21391.2|21376.2|21403.7|21388.7|21373.7|21358.7|204
1658324400000|2022-07-20 13:40:00|21393.7|21378.7|21366.2|21351.2|21408.7|21393.7|21353.7|21338.7|207
1658324700000|2022-07-20 13:45:00|21368.7|21353.7|21358.7|21343.7|21376.2|21361.2|21338.7|21323.7|147
1658325000000|2022-07-20 13:50:00|21363.7|21348.7|21368.7|21353.7|21393.7|21378.7|21338.7|21323.7|204
1658325300000|2022-07-20 13:55:00|21373.7|21358.7|21333.7|21318.7|21376.2|21361.2|21333.7|21318.7|136
1658325600000|2022-07-20 14:00:00|21336.2|21321.2|21333.7|21318.7|21343.7|21328.7|21298.7|21283.7|351
1658325900000|2022-07-20 14:05:00|21336.2|21321.2|21348.7|21333.7|21348.7|21333.7|21288.7|21273.7|292
1658326200000|2022-07-20 14:10:00|21346.6|21331.6|21361.6|21346.6|21366.6|21351.6|21346.6|21331.6|197
1658326500000|2022-07-20 14:15:00|21356.6|21341.6|21326.6|21311.6|21371.6|21356.6|21311.6|21296.6|370
1658326800000|2022-07-20 14:20:00|21324.1|21309.1|21361.6|21346.6|21361.6|21346.6|21316.6|21301.6|185
1658327100000|2022-07-20 14:25:00|21364.1|21349.1|21399.1|21384.1|21404.1|21389.1|21361.6|21346.6|245
1658327400000|2022-07-20 14:30:00|21401.6|21386.6|21421.6|21406.6|21434.1|21419.1|21391.6|21376.6|191
1658327700000|2022-07-20 14:35:00|21419.1|21404.1|21436.6|21421.6|21446.6|21431.6|21416.6|21401.6|231
1658328000000|2022-07-20 14:40:00|21434.1|21419.1|21409.1|21394.1|21436.6|21421.6|21396.6|21381.6|368
1658328300000|2022-07-20 14:45:00|21406.6|21391.6|21416.6|21401.6|21436.6|21421.6|21401.6|21386.6|311
1658328600000|2022-07-20 14:50:00|21419.1|21404.1|21321.6|21306.6|21419.1|21404.1|21286.6|21271.6|1127
1658328900000|2022-07-20 14:55:00|21326.6|21311.6|21376.6|21361.6|21376.6|21361.6|21321.6|21306.6|595
1658329200000|2022-07-20 15:00:00|21379.1|21364.1|21296.6|21281.6|21381.6|21366.6|21209.1|21194.1|1609
1658329500000|2022-07-20 15:05:00|21294.1|21279.1|21366.6|21351.6|21371.6|21356.6|21276.6|21261.6|1628
1658329800000|2022-07-20 15:10:00|21364.1|21349.1|21356.6|21341.6|21371.6|21356.6|21341.6|21326.6|305
1658330100000|2022-07-20 15:15:00|21354.1|21339.1|21349.1|21334.1|21361.6|21346.6|21344.1|21329.1|311
1658330400000|2022-07-20 15:20:00|21351.6|21336.6|21364.1|21349.1|21364.1|21349.1|21326.6|21311.6|566
1658330700000|2022-07-20 15:25:00|21361.6|21346.6|21331.6|21316.6|21364.1|21349.1|21329.1|21314.1|1058
1658331000000|2022-07-20 15:30:00|21336.6|21321.6|21351.6|21336.6|21386.6|21371.6|21331.6|21316.6|885
1658331300000|2022-07-20 15:35:00|21354.1|21339.1|21341.6|21326.6|21371.6|21356.6|21331.6|21316.6|444
1658331600000|2022-07-20 15:40:00|21339.1|21324.1|21351.6|21336.6|21359.1|21344.1|21339.1|21324.1|139
1658331900000|2022-07-20 15:45:00|21359.1|21344.1|21344.1|21329.1|21361.6|21346.6|21341.6|21326.6|98
1658332200000|2022-07-20 15:50:00|21349.1|21324.1|21359.1|21339.1|21364.1|21344.1|21344.1|21319.1|132
1658332500000|2022-07-20 15:55:00|21354.1|21334.1|21339.1|21319.1|21359.1|21339.1|21329.1|21309.1|164
1658332800000|2022-07-20 16:00:00|21334.1|21314.1|21324.1|21304.1|21339.1|21319.1|21319.1|21304.1|44
1658333100000|2022-07-20 16:05:00|21319.1|21299.1|21349.1|21329.1|21354.1|21329.1|21319.1|21299.1|35
1658333400000|2022-07-20 16:10:00|21359.1|21324.1|21354.1|21334.1|21379.1|21359.1|21354.1|21324.1|95
1658333700000|2022-07-20 16:15:00|21359.1|21339.1|21314.1|21289.1|21359.1|21339.1|21309.1|21289.1|95
1658334000000|2022-07-20 16:20:00|21309.1|21294.1|21269.1|21244.1|21309.1|21294.1|21259.1|21239.1|527
1658334300000|2022-07-20 16:25:00|21264.1|21239.1|21199.1|21179.1|21269.1|21239.1|21189.1|21169.1|264
1658334600000|2022-07-20 16:30:00|21204.1|21184.1|21194.1|21174.1|21214.1|21194.1|21194.1|21174.1|143
1658334900000|2022-07-20 16:35:00|21199.1|21169.1|21139.1|21119.1|21199.1|21174.1|21134.1|21114.1|120
1658335200000|2022-07-20 16:40:00|21144.1|21124.1|20919.1|20894.1|21144.1|21124.1|20864.1|20844.1|622
1658335500000|2022-07-20 16:45:00|20924.1|20899.1|20934.1|20909.1|20989.1|20969.1|20914.1|20889.1|356
1658335800000|2022-07-20 16:50:00|20929.1|20904.1|20979.1|20959.1|21004.1|20984.1|20924.1|20904.1|221
1658336100000|2022-07-20 16:55:00|20984.1|20954.1|20944.1|20919.1|20984.1|20959.1|20944.1|20919.1|155
1658336400000|2022-07-20 17:00:00|20939.1|20924.1|20899.1|20879.1|20974.1|20949.1|20859.1|20839.1|268
1658336700000|2022-07-20 17:05:00|20904.1|20874.1|20924.1|20899.1|20944.1|20919.1|20884.1|20864.1|194
1658337000000|2022-07-20 17:10:00|20919.1|20889.1|20849.1|20829.1|20919.1|20894.1|20839.1|20819.1|217
1658337300000|2022-07-20 17:15:00|20844.1|20824.1|20829.1|20804.1|20849.1|20824.1|20814.1|20789.1|236
1658337600000|2022-07-20 17:20:00|20824.1|20809.1|20814.1|20789.1|20829.1|20809.1|20814.1|20789.1|57
1658337900000|2022-07-20 17:25:00|20809.1|20794.1|20920.6|20892.6|20920.6|20892.6|20759.1|20739.1|206
1658338200000|2022-07-20 17:30:00|20925.6|20897.6|20854.1|20834.1|20925.6|20897.6|20834.1|20814.1|204
1658338500000|2022-07-20 17:35:00|20849.1|20829.1|20849.1|20829.1|20884.1|20859.1|20784.1|20764.1|214
1658338800000|2022-07-20 17:40:00|20854.1|20824.1|20824.1|20799.1|20854.1|20824.1|20809.1|20789.1|121
1658339100000|2022-07-20 17:45:00|20819.1|20804.1|20814.1|20789.1|20844.1|20824.1|20814.1|20789.1|110
1658339400000|2022-07-20 17:50:00|20809.1|20794.1|20814.1|20789.1|20834.1|20814.1|20804.1|20779.1|77
1658339700000|2022-07-20 17:55:00|20819.1|20794.1|20749.1|20724.1|20819.1|20799.1|20744.1|20724.1|67
1658340000000|2022-07-20 18:00:00|20744.1|20729.1|20824.1|20799.1|20824.1|20804.1|20744.1|20729.1|33
1658340300000|2022-07-20 18:05:00|20829.1|20804.1|20784.1|20759.1|20829.1|20804.1|20784.1|20759.1|77
1658340600000|2022-07-20 18:10:00|20779.1|20754.1|20774.1|20754.1|20789.1|20764.1|20769.1|20749.1|143
1658340900000|2022-07-20 18:15:00|20769.1|20749.1|20724.1|20699.1|20779.1|20754.1|20714.1|20694.1|138
1658341200000|2022-07-20 18:20:00|20729.1|20704.1|20794.1|20769.1|20794.1|20769.1|20724.1|20704.1|72
1658341500000|2022-07-20 18:25:00|20799.1|20774.1|20794.1|20779.1|20804.1|20779.1|20774.1|20754.1|42
1658341800000|2022-07-20 18:30:00|20796.6|20781.6|20816.6|20801.6|20819.1|20804.1|20789.1|20774.1|40
1658342100000|2022-07-20 18:35:00|20814.1|20799.1|20856.6|20841.6|20864.1|20849.1|20814.1|20799.1|50
1658342400000|2022-07-20 18:40:00|20854.1|20839.1|20861.6|20846.6|20861.6|20846.6|20844.1|20829.1|25
1658342700000|2022-07-20 18:45:00|20864.1|20849.1|20861.6|20846.6|20864.1|20849.1|20849.1|20834.1|15
1658343000000|2022-07-20 18:50:00|20859.1|20844.1|20829.1|20814.1|20861.6|20846.6|20829.1|20814.1|10
1658343300000|2022-07-20 18:55:00|20831.6|20816.6|20846.6|20831.6|20851.6|20836.6|20826.6|20811.6|32
1658343600000|2022-07-20 19:00:00|20844.1|20829.1|20971.6|20956.6|20971.6|20956.6|20841.6|20826.6|54
1658343900000|2022-07-20 19:05:00|20964.1|20949.1|20889.1|20874.1|20966.6|20951.6|20884.1|20869.1|99
1658344200000|2022-07-20 19:10:00|20891.6|20876.6|20899.1|20884.1|20906.6|20891.6|20891.6|20876.6|9
1658344500000|2022-07-20 19:15:00|20896.6|20881.6|20909.1|20894.1|20909.1|20894.1|20889.1|20874.1|25
1658344800000|2022-07-20 19:20:00|20906.6|20891.6|20901.6|20886.6|20911.6|20896.6|20899.1|20884.1|10
1658345100000|2022-07-20 19:25:00|20909.1|20894.1|20941.6|20926.6|20941.6|20926.6|20909.1|20894.1|38
1658345400000|2022-07-20 19:30:00|20949.1|20934.1|20921.6|20906.6|20949.1|20934.1|20909.1|20894.1|40
1658345700000|2022-07-20 19:35:00|20914.1|20899.1|20906.6|20891.6|20916.6|20901.6|20889.1|20874.1|41
1658346000000|2022-07-20 19:40:00|20909.1|20894.1|20924.1|20909.1|20926.6|20911.6|20894.1|20879.1|22
1658346300000|2022-07-20 19:45:00|20926.6|20911.6|20916.6|20901.6|20926.6|20911.6|20889.1|20874.1|40
1658346600000|2022-07-20 19:50:00|20914.1|20899.1|20919.1|20904.1|20931.6|20916.6|20911.6|20896.6|55
1658346900000|2022-07-20 19:55:00|20921.6|20906.6|20919.1|20904.1|20926.6|20911.6|20916.6|20901.6|39
1658347200000|2022-07-20 20:00:00|20937.4|20897.4|20945.6|20905.6|20953.9|20913.9|20929.5|20889.5|0
1658347500000|2022-07-20 20:05:00|20944.5|20904.5|20941.3|20901.3|20952.1|20912.1|20931.8|20891.8|0
1658347800000|2022-07-20 20:10:00|20941.2|20901.2|20914.1|20874.1|20941.2|20901.2|20911.7|20871.7|0
1658348100000|2022-07-20 20:15:00|20915.2|20875.2|20900.7|20860.7|20919.4|20879.4|20890|20850|0
1658348400000|2022-07-20 20:20:00|20900.1|20860.1|20901.8|20861.8|20907.2|20867.2|20896.6|20856.6|0
1658348700000|2022-07-20 20:25:00|20901.7|20861.7|20890.6|20850.6|20901.9|20861.9|20886.4|20846.4|0
1658349000000|2022-07-20 20:30:00|20891.2|20851.2|20887|20847|20894.7|20854.7|20884.7|20844.7|0
1658349300000|2022-07-20 20:35:00|20887.6|20847.6|20881|20841|20889.5|20849.5|20881|20841|0
1658349600000|2022-07-20 20:40:00|20881.6|20841.6|20887.2|20847.2|20891.3|20851.3|20879.4|20839.4|0
1658349900000|2022-07-20 20:45:00|20887.8|20847.8|20887.3|20847.3|20893.8|20853.8|20882.5|20842.5|0
1658350200000|2022-07-20 20:50:00|20886.7|20846.7|20886.6|20846.6|20889.7|20849.7|20884.2|20844.2|0
1658350500000|2022-07-20 20:55:00|20887.1|20847.1|20885.4|20845.4|20887.1|20847.1|20884.8|20844.8|0
1658350800000|2022-07-20 21:00:00|20886|20846|20887.2|20847.2|20887.7|20847.7|20885.4|20845.4|0
1658351100000|2022-07-20 21:05:00|20888.3|20848.3|20887.7|20847.7|20889.5|20849.5|20884.2|20844.2|0
1658351400000|2022-07-20 21:10:00|20887.2|20847.2|20886|20846|20887.8|20847.8|20884.8|20844.8|0
1658351700000|2022-07-20 21:15:00|20885.9|20845.9|20886.3|20846.3|20886.3|20846.3|20885.4|20845.4|0
1658352000000|2022-07-20 21:20:00|20885.7|20845.7|20886.3|20846.3|20886.9|20846.9|20885.7|20845.7|0
1658352300000|2022-07-20 21:25:00|20886.4|20846.4|20892.6|20852.6|20893.2|20853.2|20886.4|20846.4|0
1658352600000|2022-07-20 21:30:00|20893.2|20853.2|20895.6|20855.6|20895.6|20855.6|20893.2|20853.2|0
1658352900000|2022-07-20 21:35:00|20895.5|20855.5|20901.4|20861.4|20904.4|20864.4|20893.2|20853.2|0
1658353200000|2022-07-20 21:40:00|20902|20862|20903.2|20863.2|20903.2|20863.2|20896.7|20856.7|0
1658353500000|2022-07-20 21:45:00|20904.4|20864.4|20904.9|20864.9|20905.5|20865.5|20904.3|20864.3|0
1658353800000|2022-07-20 21:50:00|20905.4|20865.4|20904.4|20864.4|20910.3|20870.3|20904.4|20864.4|0
1658354100000|2022-07-20 21:55:00|20905|20865|20898.5|20858.5|20906.7|20866.7|20898.5|20858.5|0
1658354400000|2022-07-20 22:00:00|20898.4|20858.4|20895.4|20855.4|20901.4|20861.4|20888.3|20848.3|0
1658354700000|2022-07-20 22:05:00|20895.5|20855.5|20893.5|20853.5|20898.5|20858.5|20891.2|20851.2|0
1658355000000|2022-07-20 22:10:00|20894.1|20854.1|20895.3|20855.3|20897.7|20857.7|20891.8|20851.8|0
1658355300000|2022-07-20 22:15:00|20894.1|20854.1|20879.9|20839.9|20894.7|20854.7|20878.7|20838.7|0
1658355600000|2022-07-20 22:20:00|20879.3|20839.3|20885.3|20845.3|20885.3|20845.3|20875.2|20835.2|0
1658355900000|2022-07-20 22:25:00|20885.9|20845.9|20891.8|20851.8|20895.9|20855.9|20885.3|20845.3|0
1658356200000|2022-07-20 22:30:00|20892.4|20852.4|20891.8|20851.8|20896.5|20856.5|20886.5|20846.5|0
1658356500000|2022-07-20 22:35:00|20890.6|20850.6|20878.8|20838.8|20890.6|20850.6|20878.8|20838.8|0
1658356800000|2022-07-20 22:40:00|20880|20840|20877.4|20837.4|20884.1|20844.1|20877.4|20837.4|0
1658357100000|2022-07-20 22:45:00|20877.5|20837.5|20883.7|20843.7|20886.3|20846.3|20877.4|20837.4|0
1658357400000|2022-07-20 22:50:00|20883.6|20843.6|20879.5|20839.5|20883.6|20843.6|20877.2|20837.2|0
1658357700000|2022-07-20 22:55:00|20879.6|20839.6|20883.2|20843.2|20885.5|20845.5|20877.9|20837.9|0
1658358000000|2022-07-20 23:00:00|20884.4|20844.4|20882.6|20842.6|20885.5|20845.5|20882|20842|0
1658358300000|2022-07-20 23:05:00|20882|20842|20892.7|20852.7|20894.5|20854.5|20882|20842|0
1658358600000|2022-07-20 23:10:00|20891.5|20851.5|20889.7|20849.7|20893.3|20853.3|20886.2|20846.2|0
1658358900000|2022-07-20 23:15:00|20889.8|20849.8|20895.7|20855.7|20896.3|20856.3|20889.8|20849.8|0
1658359200000|2022-07-20 23:20:00|20895.6|20855.6|20906.3|20866.3|20907.5|20867.5|20894.5|20854.5|0
1658359500000|2022-07-20 23:25:00|20906.9|20866.9|20908.7|20868.7|20912.8|20872.8|20906.9|20866.9|0
1658359800000|2022-07-20 23:30:00|20908.6|20868.6|20911|20871|20911|20871|20903.4|20863.4|0
1658360100000|2022-07-20 23:35:00|20911.1|20871.1|20906.3|20866.3|20911.6|20871.6|20906.3|20866.3|0
1658360400000|2022-07-20 23:40:00|20905.7|20865.7|20907.5|20867.5|20908.7|20868.7|20901|20861|0
1658360700000|2022-07-20 23:45:00|20906.9|20866.9|20911.6|20871.6|20913.4|20873.4|20906.3|20866.3|0
1658361000000|2022-07-20 23:50:00|20911|20871|20916.4|20876.4|20918.1|20878.1|20909.9|20869.9|0
1658361300000|2022-07-20 23:55:00|20916.9|20876.9|20904.5|20864.5|20917|20877|20904.5|20864.5|0
1658361600000|2022-07-21 00:00:00|20904.4|20864.4|20891.5|20851.5|20904.5|20864.5|20887.4|20847.4|0
1658361900000|2022-07-21 00:05:00|20891.6|20851.6|20885.6|20845.6|20893.9|20853.9|20882.1|20842.1|0
1658362200000|2022-07-21 00:10:00|20885.5|20845.5|20887.4|20847.4|20889.7|20849.7|20879.1|20839.1|0
1658362500000|2022-07-21 00:15:00|20888.6|20848.6|20902.5|20862.5|20917.1|20877.1|20886.8|20846.8|0
1658362800000|2022-07-21 00:20:00|20905.4|20865.4|20905.6|20865.6|20911.2|20871.2|20888.2|20848.2|0
1658363100000|2022-07-21 00:25:00|20902.8|20862.8|20905.4|20865.4|20905.6|20865.6|20894|20854|0
1658363400000|2022-07-21 00:30:00|20899.7|20859.7|20896.8|20856.8|20911.3|20871.3|20893.8|20853.8|0
1658363700000|2022-07-21 00:35:00|20899.6|20859.6|20905.5|20865.5|20911.4|20871.4|20893.9|20853.9|0
1658364000000|2022-07-21 00:40:00|20908.4|20868.4|20905.4|20865.4|20911.3|20871.3|20905.3|20865.3|0
1658364300000|2022-07-21 00:45:00|20908.2|20868.2|20921.1|20881.1|20922.9|20882.9|20908.2|20868.2|0
1658364600000|2022-07-21 00:50:00|20921|20881|20924|20884|20926.9|20886.9|20915.3|20875.3|0
1658364900000|2022-07-21 00:55:00|20921.2|20881.2|20927|20887|20932.8|20892.8|20921.2|20881.2|0
1658365200000|2022-07-21 01:00:00|20926.9|20886.9|20903.8|20863.8|20927|20887|20903.8|20863.8|0
1658365500000|2022-07-21 01:05:00|20903.7|20863.7|20898|20858|20903.7|20863.7|20880.6|20840.6|0
1658365800000|2022-07-21 01:10:00|20898.1|20858.1|20901.2|20861.2|20904.2|20864.2|20892.2|20852.2|0
1658366100000|2022-07-21 01:15:00|20904|20864|20915.2|20875.2|20915.7|20875.7|20898.2|20858.2|0
1658366400000|2022-07-21 01:20:00|20912.3|20872.3|20898|20858|20915.2|20875.2|20897.9|20857.9|0
1658366700000|2022-07-21 01:25:00|20900.8|20860.8|20873.4|20833.4|20900.8|20860.8|20867.7|20827.7|0
1658367000000|2022-07-21 01:30:00|20873.5|20833.5|20896.9|20856.9|20902.6|20862.6|20867.7|20827.7|0
1658367300000|2022-07-21 01:35:00|20897|20857|20902.9|20862.9|20908.7|20868.7|20896.9|20856.9|0
1658367600000|2022-07-21 01:40:00|20908.6|20868.6|20914.3|20874.3|20925.9|20885.9|20908.6|20868.6|0
1658367900000|2022-07-21 01:45:00|20920|20880|20908.5|20868.5|20920|20880|20896.8|20856.8|0
1658368200000|2022-07-21 01:50:00|20908.4|20868.4|20891.2|20851.2|20908.4|20868.4|20891.1|20851.1|0
1658368500000|2022-07-21 01:55:00|20894|20854|20908.5|20868.5|20914.2|20874.2|20891.2|20851.2|0
1658368800000|2022-07-21 02:00:00|20908.4|20868.4|20913.7|20873.7|20919.3|20879.3|20896.9|20856.9|0
1658369100000|2022-07-21 02:05:00|20913.8|20873.8|20913.6|20873.6|20919.7|20879.7|20907.8|20867.8|0
1658369400000|2022-07-21 02:10:00|20913.7|20873.7|20919.5|20879.5|20925.3|20885.3|20913.6|20873.6|0
1658369700000|2022-07-21 02:15:00|20922.4|20882.4|20919.5|20879.5|20925.4|20885.4|20913.7|20873.7|0
1658370000000|2022-07-21 02:20:00|20919.6|20879.6|20919.6|20879.6|20931.2|20891.2|20919.5|20879.5|0
1658370300000|2022-07-21 02:25:00|20919.5|20879.5|20919.6|20879.6|20928.3|20888.3|20919.5|20879.5|0
1658370600000|2022-07-21 02:30:00|20919.7|20879.7|20919.7|20879.7|20925.5|20885.5|20913.8|20873.8|0
1658370900000|2022-07-21 02:35:00|20919.8|20879.8|20925.2|20885.2|20925.5|20885.5|20919.4|20879.4|0
1658371200000|2022-07-21 02:40:00|20925.1|20885.1|20913.7|20873.7|20925.2|20885.2|20913.7|20873.7|0
1658371500000|2022-07-21 02:45:00|20910.9|20870.9|20913.6|20873.6|20919.6|20879.6|20910.9|20870.9|0
1658371800000|2022-07-21 02:50:00|20913.7|20873.7|20907.9|20867.9|20913.7|20873.7|20907.7|20867.7|0
1658372100000|2022-07-21 02:55:00|20910.7|20870.7|20913.6|20873.6|20913.6|20873.6|20907.8|20867.8|0
1658372400000|2022-07-21 03:00:00|20907.9|20867.9|20916.5|20876.5|20919.4|20879.4|20902|20862|0
1658372700000|2022-07-21 03:05:00|20919.4|20879.4|20923.8|20883.8|20926.6|20886.6|20909.3|20869.3|0
1658373000000|2022-07-21 03:10:00|20926.6|20886.6|20932.9|20892.9|20938.4|20898.4|20920.8|20880.8|0
1658373300000|2022-07-21 03:15:00|20935.8|20895.8|20932.8|20892.8|20938.6|20898.6|20927|20887|0
1658373600000|2022-07-21 03:20:00|20932.7|20892.7|20921.2|20881.2|20932.8|20892.8|20915.5|20875.5|0
1658373900000|2022-07-21 03:25:00|20926.9|20886.9|20921.2|20881.2|20926.9|20886.9|20921.1|20881.1|0
1658374200000|2022-07-21 03:30:00|20921.1|20881.1|20909.7|20869.7|20924.1|20884.1|20909.7|20869.7|0
1658374500000|2022-07-21 03:35:00|20909.6|20869.6|20909.9|20869.9|20909.9|20869.9|20903.9|20863.9|0
1658374800000|2022-07-21 03:40:00|20904.2|20864.2|20904.1|20864.1|20909.9|20869.9|20898.3|20858.3|0
1658375100000|2022-07-21 03:45:00|20904.2|20864.2|20909.9|20869.9|20915.7|20875.7|20904.1|20864.1|0
1658375400000|2022-07-21 03:50:00|20910|20870|20915.8|20875.8|20915.8|20875.8|20909.9|20869.9|0
1658375700000|2022-07-21 03:55:00|20910.1|20870.1|20904.2|20864.2|20910.1|20870.1|20904.2|20864.2|0
1658376000000|2022-07-21 04:00:00|20909.9|20869.9|20915.7|20875.7|20921.6|20881.6|20909.9|20869.9|0
1658376300000|2022-07-21 04:05:00|20915.6|20875.6|20915.5|20875.5|20921.4|20881.4|20915.5|20875.5|0
1658376600000|2022-07-21 04:10:00|20915.6|20875.6|20915.5|20875.5|20915.6|20875.6|20909.7|20869.7|0
1658376900000|2022-07-21 04:15:00|20915.6|20875.6|20915.5|20875.5|20921.4|20881.4|20915.5|20875.5|0
1658377200000|2022-07-21 04:20:00|20912.7|20872.7|20903.8|20863.8|20912.7|20872.7|20903.8|20863.8|0
1658377500000|2022-07-21 04:25:00|20898.1|20858.1|20903.8|20863.8|20909.6|20869.6|20898.1|20858.1|0
1658377800000|2022-07-21 04:30:00|20905.5|20865.5|20951.2|20911.2|20957.2|20917.2|20905.5|20865.5|0
1658378100000|2022-07-21 04:35:00|20951.1|20911.1|20945.3|20905.3|20951.2|20911.2|20933.8|20893.8|0
1658378400000|2022-07-21 04:40:00|20945.4|20905.4|20962.7|20922.7|20968.4|20928.4|20945.3|20905.3|0
1658378700000|2022-07-21 04:45:00|20965.6|20925.6|20984.2|20944.2|20985.8|20945.8|20956.9|20916.9|0
1658379000000|2022-07-21 04:50:00|20987.1|20947.1|21001.7|20961.7|21010.3|20970.3|20987.1|20947.1|0
1658379300000|2022-07-21 04:55:00|21007.3|20967.3|20984.4|20944.4|21007.4|20967.4|20984.3|20944.3|0
1658379600000|2022-07-21 05:00:00|20984.5|20944.5|20955.8|20915.8|20984.5|20944.5|20938.7|20898.7|0
1658379900000|2022-07-21 05:05:00|20955.9|20915.9|20978.5|20938.5|20984.2|20944.2|20955.5|20915.5|0
1658380200000|2022-07-21 05:10:00|20978.6|20938.6|20974.2|20934.2|20991.6|20951.6|20974.1|20934.1|0
1658380500000|2022-07-21 05:15:00|20974.3|20934.3|20962.2|20922.2|20980|20940|20953.6|20913.6|0
1658380800000|2022-07-21 05:20:00|20962.3|20922.3|20962.5|20922.5|20968.3|20928.3|20962.1|20922.1|0
1658381100000|2022-07-21 05:25:00|20962.6|20922.6|20966.2|20926.2|20966.5|20926.5|20955|20915|0
1658381400000|2022-07-21 05:30:00|20966.3|20926.3|20964.3|20924.3|20972.2|20932.2|20958.6|20918.6|0
1658381700000|2022-07-21 05:35:00|20964.2|20924.2|21004.7|20964.7|21004.7|20964.7|20958.3|20918.3|0
1658382000000|2022-07-21 05:40:00|21004.6|20964.6|21015.3|20975.3|21015.3|20975.3|20998.9|20958.9|0
1658382300000|2022-07-21 05:45:00|21015.4|20975.4|21071.7|21031.7|21071.9|21031.9|21015.2|20975.2|0
1658382600000|2022-07-21 05:50:00|21068.9|21028.9|21072.2|21032.2|21101|21061|21066|21026|0
1658382900000|2022-07-21 05:55:00|21066.6|21026.6|21045.4|21005.4|21072.5|21032.5|21043.7|21003.7|0
1658383200000|2022-07-21 06:00:00|21051.1|21011.1|20914.1|20899.1|21062.5|21022.5|20901.6|20886.6|92
1658383500000|2022-07-21 06:05:00|20911.6|20896.6|20871.6|20856.6|20911.6|20896.6|20849.1|20834.1|152
1658383800000|2022-07-21 06:10:00|20876.6|20861.6|20834.1|20819.1|20886.6|20871.6|20821.6|20806.6|140
1658384100000|2022-07-21 06:15:00|20831.6|20816.6|20864.1|20849.1|20864.1|20849.1|20801.6|20786.6|61
1658384400000|2022-07-21 06:20:00|20866.6|20851.6|20844.1|20829.1|20874.1|20859.1|20841.6|20826.6|92
1658384700000|2022-07-21 06:25:00|20841.6|20826.6|20796.6|20781.6|20861.6|20846.6|20796.6|20781.6|90
1658385000000|2022-07-21 06:30:00|20789.1|20774.1|20736.6|20721.6|20789.1|20774.1|20716.6|20701.6|202
1658385300000|2022-07-21 06:35:00|20739.1|20724.1|20799.1|20784.1|20799.1|20784.1|20736.6|20721.6|109
1658385600000|2022-07-21 06:40:00|20796.6|20781.6|20806.6|20791.6|20816.6|20801.6|20786.6|20771.6|70
1658385900000|2022-07-21 06:45:00|20809.1|20794.1|20819.1|20804.1|20834.1|20819.1|20804.1|20789.1|160
1658386200000|2022-07-21 06:50:00|20821.6|20806.6|20826.6|20811.6|20849.1|20834.1|20819.1|20804.1|180
1658386500000|2022-07-21 06:55:00|20829.1|20814.1|20854.1|20839.1|20854.1|20839.1|20804.1|20789.1|120
1658386800000|2022-07-21 07:00:00|20856.6|20841.6|20856.6|20841.6|20941.6|20926.6|20849.1|20834.1|1548
1658387100000|2022-07-21 07:05:00|20854.1|20839.1|20939.1|20924.1|20946.6|20931.6|20849.1|20834.1|968
1658387400000|2022-07-21 07:10:00|20941.6|20926.6|20954.1|20939.1|21016.6|21001.6|20936.6|20921.6|831
1658387700000|2022-07-21 07:15:00|20951.6|20936.6|21024.1|21009.1|21024.1|21009.1|20926.6|20911.6|407
1658388000000|2022-07-21 07:20:00|21021.6|21006.6|21049.1|21034.1|21079.1|21064.1|21004.1|20989.1|555
1658388300000|2022-07-21 07:25:00|21046.6|21031.6|20991.6|20976.6|21071.6|21056.6|20991.6|20976.6|386
1658388600000|2022-07-21 07:30:00|20999.1|20984.1|20964.1|20949.1|21011.6|20996.6|20921.6|20906.6|443
1658388900000|2022-07-21 07:35:00|20966.6|20951.6|20974.1|20959.1|20981.6|20966.6|20944.1|20929.1|268
1658389200000|2022-07-21 07:40:00|20973.9|20958.9|20923.9|20908.9|20993.9|20978.9|20923.9|20908.9|254
1658389500000|2022-07-21 07:45:00|20926.4|20911.4|20938.9|20923.9|20946.4|20931.4|20921.4|20906.4|297
1658389800000|2022-07-21 07:50:00|20941.4|20926.4|20946.4|20931.4|20956.4|20941.4|20913.9|20898.9|507
1658390100000|2022-07-21 07:55:00|20953.9|20938.9|20911.4|20896.4|20956.4|20941.4|20896.4|20881.4|339
1658390400000|2022-07-21 08:00:00|20916.4|20901.4|20881.4|20866.4|20926.4|20911.4|20881.4|20866.4|258
1658390700000|2022-07-21 08:05:00|20883.9|20868.9|20866.4|20851.4|20891.4|20876.4|20846.4|20831.4|271
1658391000000|2022-07-21 08:10:00|20868.9|20853.9|20823.9|20808.9|20871.4|20856.4|20801.4|20786.4|493
1658391300000|2022-07-21 08:15:00|20826.4|20811.4|20793.9|20778.9|20826.4|20811.4|20786.4|20771.4|278
1658391600000|2022-07-21 08:20:00|20796.4|20781.4|20733.9|20718.9|20806.4|20791.4|20726.4|20711.4|513
1658391900000|2022-07-21 08:25:00|20736.4|20721.4|20828.9|20813.9|20828.9|20813.9|20733.9|20718.9|254
1658392200000|2022-07-21 08:30:00|20831.4|20816.4|20866.4|20851.4|20881.4|20866.4|20816.4|20801.4|504
1658392500000|2022-07-21 08:35:00|20868.9|20853.9|20856.4|20841.4|20876.4|20861.4|20836.4|20821.4|358
1658392800000|2022-07-21 08:40:00|20858.9|20843.9|20848.9|20833.9|20868.9|20853.9|20786.4|20771.4|709
1658393100000|2022-07-21 08:45:00|20851.4|20836.4|20841.4|20826.4|20871.4|20856.4|20831.4|20816.4|118
1658393400000|2022-07-21 08:50:00|20843.9|20828.9|20881.4|20866.4|20886.4|20871.4|20836.4|20821.4|242
1658393700000|2022-07-21 08:55:00|20878.9|20863.9|20931.4|20916.4|20936.4|20921.4|20876.4|20861.4|267
1658394000000|2022-07-21 09:00:00|20928.9|20913.9|20876.4|20861.4|20931.4|20916.4|20856.4|20841.4|210
1658394300000|2022-07-21 09:05:00|20871.4|20856.4|20908.9|20893.9|20911.4|20896.4|20866.4|20851.4|151
1658394600000|2022-07-21 09:10:00|20911.4|20896.4|20936.4|20921.4|20941.4|20926.4|20911.4|20896.4|114
1658394900000|2022-07-21 09:15:00|20938.9|20923.9|20941.4|20926.4|20946.4|20931.4|20901.4|20886.4|220
1658395200000|2022-07-21 09:20:00|20936.4|20921.4|20936.4|20921.4|20961.4|20946.4|20931.4|20916.4|270
1658395500000|2022-07-21 09:25:00|20933.9|20918.9|20911.4|20896.4|20941.4|20926.4|20911.4|20896.4|148
1658395800000|2022-07-21 09:30:00|20906.4|20891.4|20916.4|20901.4|20926.4|20911.4|20896.4|20881.4|169
1658396100000|2022-07-21 09:35:00|20918.9|20903.9|20936.4|20921.4|20936.4|20921.4|20898.9|20883.9|130
1658396400000|2022-07-21 09:40:00|20933.9|20918.9|20966.4|20951.4|20976.4|20961.4|20933.9|20918.9|147
1658396700000|2022-07-21 09:45:00|20968.9|20953.9|20993.9|20978.9|20996.4|20981.4|20961.4|20946.4|159
1658397000000|2022-07-21 09:50:00|20996.4|20981.4|21016.4|21001.4|21021.4|21006.4|20986.4|20971.4|207
1658397300000|2022-07-21 09:55:00|21021.4|21006.4|21021.4|21006.4|21021.4|21006.4|20998.9|20983.9|367
1658397600000|2022-07-21 10:00:00|21018.9|21003.9|21036.4|21021.4|21041.4|21026.4|21016.4|21001.4|216
1658397900000|2022-07-21 10:05:00|21033.9|21018.9|21093.9|21078.9|21098.9|21083.9|21011.4|20996.4|519
1658398200000|2022-07-21 10:10:00|21096.4|21081.4|21078.9|21063.9|21103.9|21088.9|21051.4|21036.4|471
1658398500000|2022-07-21 10:15:00|21076.4|21061.4|21081.4|21066.4|21088.9|21073.9|21046.4|21031.4|176
1658398800000|2022-07-21 10:20:00|21083.9|21068.9|21063.9|21048.9|21096.4|21081.4|21061.4|21046.4|190
1658399100000|2022-07-21 10:25:00|21061.4|21046.4|21056.4|21041.4|21076.4|21061.4|21043.9|21028.9|174
1658399400000|2022-07-21 10:30:00|21053.9|21038.9|21061.4|21046.4|21071.4|21056.4|21046.4|21031.4|146
1658399700000|2022-07-21 10:35:00|21058.9|21043.9|21091.4|21076.4|21096.4|21081.4|21041.4|21026.4|187
1658400000000|2022-07-21 10:40:00|21093.9|21078.9|21071.4|21056.4|21096.4|21081.4|21061.4|21046.4|116
1658400300000|2022-07-21 10:45:00|21066.4|21051.4|21051.4|21036.4|21081.4|21066.4|21048.9|21033.9|64
1658400600000|2022-07-21 10:50:00|21056.4|21041.4|21026.4|21011.4|21061.4|21046.4|21021.4|21006.4|251
1658400900000|2022-07-21 10:55:00|21021.4|21006.4|21041.4|21026.4|21056.4|21041.4|21016.4|21001.4|191
1658401200000|2022-07-21 11:00:00|21043.9|21028.9|21041.4|21026.4|21056.4|21041.4|21036.4|21021.4|85
1658401500000|2022-07-21 11:05:00|21033.9|21018.9|21053.9|21038.9|21061.4|21046.4|21031.4|21016.4|74
1658401800000|2022-07-21 11:10:00|21056.4|21041.4|21076.4|21061.4|21076.4|21061.4|21051.4|21036.4|87
1658402100000|2022-07-21 11:15:00|21078.9|21063.9|21086.4|21071.4|21096.4|21081.4|21071.4|21056.4|103
1658402400000|2022-07-21 11:20:00|21091.4|21076.4|21068.9|21053.9|21101.4|21086.4|21068.9|21053.9|128
1658402700000|2022-07-21 11:25:00|21071.4|21056.4|21056.4|21041.4|21073.9|21058.9|21046.4|21031.4|60
1658403000000|2022-07-21 11:30:00|21058.9|21043.9|21043.9|21028.9|21066.4|21051.4|21036.4|21021.4|90
1658403300000|2022-07-21 11:35:00|21046.4|21031.4|21023.9|21008.9|21048.9|21033.9|21016.4|21001.4|110
1658403600000|2022-07-21 11:40:00|21024.2|21009.2|21036.7|21021.7|21046.7|21031.7|21016.7|21001.7|63
1658403900000|2022-07-21 11:45:00|21034.2|21019.2|21071.7|21056.7|21071.7|21056.7|21026.7|21011.7|61
1658404200000|2022-07-21 11:50:00|21074.2|21059.2|21081.7|21066.7|21086.7|21071.7|21071.7|21056.7|89
1658404500000|2022-07-21 11:55:00|21079.2|21064.2|21076.7|21061.7|21081.7|21066.7|21064.2|21049.2|92
1658404800000|2022-07-21 12:00:00|21079.2|21064.2|21096.7|21081.7|21111.7|21096.7|21076.7|21061.7|211
1658405100000|2022-07-21 12:05:00|21099.2|21084.2|21104.2|21089.2|21131.7|21116.7|21096.7|21081.7|198
1658405400000|2022-07-21 12:10:00|21101.7|21086.7|21071.7|21056.7|21116.7|21101.7|21051.7|21036.7|258
1658405700000|2022-07-21 12:15:00|21069.2|21054.2|21184.2|21169.2|21186.7|21171.7|20926.7|20911.7|1681
1658406000000|2022-07-21 12:20:00|21181.7|21166.7|21201.7|21186.7|21249.2|21234.2|21149.2|21134.2|1254
1658406300000|2022-07-21 12:25:00|21196.7|21181.7|21204.2|21189.2|21221.7|21206.7|21166.7|21151.7|424
1658406600000|2022-07-21 12:30:00|21206.7|21191.7|21244.2|21229.2|21251.7|21236.7|21169.2|21154.2|458
1658406900000|2022-07-21 12:35:00|21246.7|21231.7|21279.2|21264.2|21294.2|21279.2|21241.7|21226.7|708
1658407200000|2022-07-21 12:40:00|21281.7|21266.7|21319.2|21304.2|21324.2|21309.2|21266.7|21251.7|290
1658407500000|2022-07-21 12:45:00|21316.7|21301.7|21294.2|21279.2|21339.2|21324.2|21289.2|21274.2|370
1658407800000|2022-07-21 12:50:00|21291.7|21276.7|21219.2|21204.2|21294.2|21279.2|21216.7|21201.7|450
1658408100000|2022-07-21 12:55:00|21216.7|21201.7|21216.7|21201.7|21251.7|21236.7|21216.7|21201.7|281
1658408400000|2022-07-21 13:00:00|21219.2|21204.2|21221.7|21206.7|21241.7|21226.7|21211.7|21196.7|385
1658408700000|2022-07-21 13:05:00|21216.7|21201.7|21054.2|21039.2|21226.7|21211.7|21041.7|21026.7|1176
1658409000000|2022-07-21 13:10:00|21056.7|21041.7|21034.2|21019.2|21109.2|21094.2|21031.7|21016.7|795
1658409300000|2022-07-21 13:15:00|21036.7|21021.7|20956.7|20941.7|21051.7|21036.7|20954.2|20939.2|791
1658409600000|2022-07-21 13:20:00|20959.2|20944.2|20959.2|20944.2|20991.7|20976.7|20936.7|20921.7|722
1658409900000|2022-07-21 13:25:00|20961.7|20946.7|20961.7|20946.7|21001.7|20986.7|20944.2|20929.2|427
1658410200000|2022-07-21 13:30:00|20966.7|20951.7|20966.7|20951.7|21009.2|20994.2|20954.2|20939.2|502
1658410500000|2022-07-21 13:35:00|20961.7|20946.7|20981.7|20966.7|20991.7|20976.7|20946.7|20931.7|408
1658410800000|2022-07-21 13:40:00|20976.7|20961.7|21026.7|21011.7|21044.2|21029.2|20969.2|20954.2|340
1658411100000|2022-07-21 13:45:00|21024.2|21009.2|21036.7|21021.7|21091.7|21076.7|21001.7|20986.7|831
1658411400000|2022-07-21 13:50:00|21034.2|21019.2|21136.7|21121.7|21144.2|21129.2|21029.2|21014.2|307
1658411700000|2022-07-21 13:55:00|21134.2|21119.2|21171.7|21156.7|21186.7|21171.7|21131.7|21116.7|419
1658412000000|2022-07-21 14:00:00|21174.2|21159.2|21111.7|21096.7|21201.7|21186.7|21111.7|21096.7|368
1658412300000|2022-07-21 14:05:00|21109.2|21094.2|21116.7|21101.7|21151.7|21136.7|21099.2|21084.2|174
1658412600000|2022-07-21 14:10:00|21113.1|21098.1|21053.1|21038.1|21133.1|21118.1|21048.1|21033.1|215
1658412900000|2022-07-21 14:15:00|21055.6|21040.6|21120.6|21105.6|21135.6|21120.6|21053.1|21038.1|294
1658413200000|2022-07-21 14:20:00|21118.1|21103.1|21088.1|21073.1|21140.6|21125.6|21083.1|21068.1|559
1658413500000|2022-07-21 14:25:00|21090.6|21075.6|21038.1|21023.1|21090.6|21075.6|21033.1|21018.1|206
1658413800000|2022-07-21 14:30:00|21035.6|21020.6|21063.1|21048.1|21073.1|21058.1|21028.1|21013.1|165
1658414100000|2022-07-21 14:35:00|21065.6|21050.6|21130.6|21115.6|21138.1|21123.1|21065.6|21050.6|196
1658414400000|2022-07-21 14:40:00|21133.1|21118.1|21153.1|21138.1|21163.1|21148.1|21113.1|21098.1|193
1658414700000|2022-07-21 14:45:00|21158.1|21143.1|21148.1|21133.1|21168.1|21153.1|21138.1|21123.1|216
1658415000000|2022-07-21 14:50:00|21153.1|21138.1|21173.1|21158.1|21173.1|21158.1|21143.1|21128.1|275
1658415300000|2022-07-21 14:55:00|21168.1|21153.1|21205.6|21190.6|21213.1|21198.1|21158.1|21143.1|296
1658415600000|2022-07-21 15:00:00|21203.1|21188.1|21198.1|21183.1|21210.6|21195.6|21185.6|21170.6|203
1658415900000|2022-07-21 15:05:00|21195.6|21180.6|21163.1|21148.1|21203.1|21188.1|21158.1|21143.1|573
1658416200000|2022-07-21 15:10:00|21165.6|21150.6|21153.1|21138.1|21168.1|21153.1|21143.1|21128.1|253
1658416500000|2022-07-21 15:15:00|21150.6|21135.6|21153.1|21138.1|21168.1|21153.1|21138.1|21123.1|332
1658416800000|2022-07-21 15:20:00|21158.1|21143.1|21123.1|21108.1|21163.1|21148.1|21123.1|21108.1|229
1658417100000|2022-07-21 15:25:00|21128.1|21113.1|21145.6|21130.6|21158.1|21143.1|21125.6|21110.6|408
1658417400000|2022-07-21 15:30:00|21148.1|21133.1|21203.1|21188.1|21208.1|21193.1|21148.1|21133.1|472
1658417700000|2022-07-21 15:35:00|21200.6|21185.6|21180.6|21165.6|21228.1|21213.1|21180.6|21165.6|274
1658418000000|2022-07-21 15:40:00|21183.1|21168.1|21183.1|21168.1|21188.1|21173.1|21178.1|21163.1|75
1658418300000|2022-07-21 15:45:00|21185.6|21170.6|21173.1|21158.1|21203.1|21188.1|21173.1|21158.1|102
1658418600000|2022-07-21 15:50:00|21175.6|21155.6|21150.6|21130.6|21180.6|21160.6|21150.6|21130.6|80
1658418900000|2022-07-21 15:55:00|21155.6|21135.6|21140.6|21120.6|21160.6|21140.6|21140.6|21120.6|96
1658419200000|2022-07-21 16:00:00|21135.6|21115.6|21175.6|21155.6|21180.6|21155.6|21135.6|21115.6|68
1658419500000|2022-07-21 16:05:00|21170.6|21150.6|21185.6|21165.6|21210.6|21185.6|21170.6|21145.6|105
1658419800000|2022-07-21 16:10:00|21190.6|21155.6|21140.6|21120.6|21190.6|21160.6|21125.6|21105.6|132
1658420100000|2022-07-21 16:15:00|21145.6|21125.6|21150.6|21125.6|21160.6|21140.6|21135.6|21115.6|49
1658420400000|2022-07-21 16:20:00|21155.6|21130.6|21150.6|21125.6|21155.6|21130.6|21135.6|21115.6|35
1658420700000|2022-07-21 16:25:00|21145.6|21120.6|21175.6|21155.6|21180.6|21160.6|21145.6|21120.6|16
1658421000000|2022-07-21 16:30:00|21180.6|21150.6|21180.6|21160.6|21190.6|21170.6|21170.6|21145.6|30
1658421300000|2022-07-21 16:35:00|21185.6|21165.6|21190.6|21170.6|21190.6|21170.6|21175.6|21155.6|14
1658421600000|2022-07-21 16:40:00|21185.6|21165.6|21170.6|21150.6|21190.6|21165.6|21170.6|21145.6|13
1658421900000|2022-07-21 16:45:00|21165.6|21145.6|21175.6|21155.6|21180.6|21155.6|21165.6|21145.6|7
1658422200000|2022-07-21 16:50:00|21180.6|21160.6|21180.6|21160.6|21190.6|21165.6|21175.6|21155.6|10
1658422500000|2022-07-21 16:55:00|21185.6|21155.6|21185.6|21160.6|21185.6|21165.6|21175.6|21155.6|26
1658422800000|2022-07-21 17:00:00|21190.6|21165.6|21180.6|21155.6|21190.6|21165.6|21175.6|21150.6|7
1658423100000|2022-07-21 17:05:00|21185.6|21160.6|21180.6|21160.6|21195.6|21175.6|21175.6|21155.6|12
1658423400000|2022-07-21 17:10:00|21185.6|21155.6|21155.6|21135.6|21185.6|21160.6|21155.6|21135.6|12
1658423700000|2022-07-21 17:15:00|21160.6|21130.6|21170.6|21150.6|21185.6|21165.6|21155.6|21130.6|21
1658424000000|2022-07-21 17:20:00|21175.6|21145.6|21155.6|21135.6|21185.6|21165.6|21155.6|21135.6|11
1658424300000|2022-07-21 17:25:00|21160.6|21140.6|21145.6|21125.6|21160.6|21140.6|21145.6|21125.6|12
1658424600000|2022-07-21 17:30:00|21150.6|21120.6|21105.6|21080.6|21150.6|21125.6|21075.6|21050.6|157
1658424900000|2022-07-21 17:35:00|21100.6|21075.6|21130.6|21110.6|21135.6|21115.6|21085.6|21065.6|24
1658425200000|2022-07-21 17:40:00|21125.6|21105.6|21140.6|21120.6|21145.6|21120.6|21125.6|21100.6|13
1658425500000|2022-07-21 17:45:00|21145.6|21115.6|21125.6|21105.6|21145.6|21125.6|21125.6|21100.6|28
1658425800000|2022-07-21 17:50:00|21120.6|21100.6|21095.6|21070.6|21125.6|21100.6|21095.6|21070.6|21
1658426100000|2022-07-21 17:55:00|21090.6|21075.6|21110.6|21090.6|21115.6|21095.6|21090.6|21070.6|29
1658426400000|2022-07-21 18:00:00|21115.6|21095.6|21115.6|21095.6|21125.6|21100.6|21105.6|21085.6|20
1658426700000|2022-07-21 18:05:00|21120.6|21090.6|21130.6|21110.6|21140.6|21115.6|21110.6|21085.6|14
1658427000000|2022-07-21 18:10:00|21135.6|21115.6|21135.6|21110.6|21135.6|21115.6|21120.6|21100.6|36
1658427300000|2022-07-21 18:15:00|21130.6|21115.6|21125.6|21105.6|21135.6|21115.6|21120.6|21100.6|30
1658427600000|2022-07-21 18:20:00|21120.6|21100.6|21110.6|21090.6|21125.6|21100.6|21110.6|21090.6|44
1658427900000|2022-07-21 18:25:00|21115.6|21085.6|21113.1|21098.1|21120.6|21098.1|21095.6|21075.6|27
1658428200000|2022-07-21 18:30:00|21110.6|21095.6|21098.1|21083.1|21115.6|21100.6|21095.6|21080.6|12
1658428500000|2022-07-21 18:35:00|21095.6|21080.6|21100.6|21085.6|21100.6|21085.6|21083.1|21068.1|9
1658428800000|2022-07-21 18:40:00|21098.1|21083.1|21088.1|21073.1|21108.1|21093.1|21085.6|21070.6|5
1658429100000|2022-07-21 18:45:00|21085.6|21070.6|21100.6|21085.6|21100.6|21085.6|21080.6|21065.6|5
1658429400000|2022-07-21 18:50:00|21098.1|21083.1|21105.6|21090.6|21105.6|21090.6|21090.6|21075.6|3
1658429700000|2022-07-21 18:55:00|21103.1|21088.1|21103.1|21088.1|21125.6|21110.6|21103.1|21088.1|13
1658430000000|2022-07-21 19:00:00|21105.6|21090.6|21130.6|21115.6|21130.6|21115.6|21103.1|21088.1|13
1658430300000|2022-07-21 19:05:00|21128.1|21113.1|21153.1|21138.1|21155.6|21140.6|21120.6|21105.6|11
1658430600000|2022-07-21 19:10:00|21155.6|21140.6|21143.1|21128.1|21158.1|21143.1|21125.6|21110.6|8
1658430900000|2022-07-21 19:15:00|21140.6|21125.6|21140.6|21125.6|21143.1|21128.1|21125.6|21110.6|5
1658431200000|2022-07-21 19:20:00|21138.1|21123.1|21125.6|21110.6|21143.1|21128.1|21125.6|21110.6|10
1658431500000|2022-07-21 19:25:00|21128.1|21113.1|21140.6|21125.6|21143.1|21128.1|21125.6|21110.6|14
1658431800000|2022-07-21 19:30:00|21138.1|21123.1|21153.1|21138.1|21153.1|21138.1|21130.6|21115.6|11
1658432100000|2022-07-21 19:35:00|21155.6|21140.6|21138.1|21123.1|21163.1|21148.1|21138.1|21123.1|18
1658432400000|2022-07-21 19:40:00|21140.6|21125.6|21163.1|21148.1|21163.1|21148.1|21140.6|21125.6|21
1658432700000|2022-07-21 19:45:00|21160.6|21145.6|21148.1|21133.1|21163.1|21148.1|21148.1|21133.1|50
1658433000000|2022-07-21 19:50:00|21155.6|21140.6|21188.1|21173.1|21188.1|21173.1|21155.6|21140.6|35
1658433300000|2022-07-21 19:55:00|21190.6|21175.6|21183.1|21168.1|21193.1|21178.1|21183.1|21168.1|23
1658433600000|2022-07-21 20:00:00|21172.4|21132.4|21177.9|21137.9|21193.2|21153.2|21172.4|21132.4|1
1658433900000|2022-07-21 20:05:00|21177.8|21137.8|21167.2|21127.2|21177.8|21137.8|21166.1|21126.1|0
1658434200000|2022-07-21 20:10:00|21166.1|21126.1|21124.2|21084.2|21166.1|21126.1|21124.2|21084.2|0
1658434500000|2022-07-21 20:15:00|21125.3|21085.3|21114.7|21074.7|21132.4|21092.4|21111.2|21071.2|0
1658434800000|2022-07-21 20:20:00|21115.9|21075.9|21119.4|21079.4|21125.3|21085.3|21106.4|21066.4|0
1658435100000|2022-07-21 20:25:00|21120.6|21080.6|21120.6|21080.6|21124.1|21084.1|21119.4|21079.4|0
1658435400000|2022-07-21 20:30:00|21121.1|21081.1|21125.3|21085.3|21127.6|21087.6|21120.6|21080.6|0
1658435700000|2022-07-21 20:35:00|21126.5|21086.5|21121.6|21081.6|21133.5|21093.5|21121.6|21081.6|0
1658436000000|2022-07-21 20:40:00|21121.7|21081.7|21114.9|21074.9|21126.3|21086.3|21114.9|21074.9|0
1658436300000|2022-07-21 20:45:00|21116|21076|21118.8|21078.8|21118.8|21078.8|21112.5|21072.5|0
1658436600000|2022-07-21 20:50:00|21118.7|21078.7|21114.1|21074.1|21118.8|21078.8|21112.9|21072.9|0
1658436900000|2022-07-21 20:55:00|21112.9|21072.9|21125.9|21085.9|21126.5|21086.5|21112.9|21072.9|0
1658437200000|2022-07-21 21:00:00|21125.3|21085.3|21123|21083|21126.5|21086.5|21122.4|21082.4|0
1658437500000|2022-07-21 21:05:00|21124.2|21084.2|21124.1|21084.1|21124.7|21084.7|21121.8|21081.8|0
1658437800000|2022-07-21 21:10:00|21123|21083|21126.5|21086.5|21127.1|21087.1|21123|21083|0
1658438100000|2022-07-21 21:15:00|21127.1|21087.1|21127.1|21087.1|21128.3|21088.3|21124.7|21084.7|0
1658438400000|2022-07-21 21:20:00|21127.7|21087.7|21123|21083|21127.7|21087.7|21121.8|21081.8|0
1658438700000|2022-07-21 21:25:00|21123.6|21083.6|21121.2|21081.2|21123.6|21083.6|21120|21080|0
1658439000000|2022-07-21 21:30:00|21121.8|21081.8|21122.4|21082.4|21122.4|21082.4|21119.4|21079.4|0
1658439300000|2022-07-21 21:35:00|21122.3|21082.3|21121.2|21081.2|21124.7|21084.7|21121.2|21081.2|0
1658439600000|2022-07-21 21:40:00|21120.6|21080.6|21121.2|21081.2|21121.2|21081.2|21120.6|21080.6|0
1658439900000|2022-07-21 21:45:00|21120.6|21080.6|21119.4|21079.4|21121.2|21081.2|21118.3|21078.3|0
1658440200000|2022-07-21 21:50:00|21118.3|21078.3|21119.4|21079.4|21122.4|21082.4|21115.9|21075.9|0
1658440500000|2022-07-21 21:55:00|21118.2|21078.2|21117.1|21077.1|21118.3|21078.3|21117.1|21077.1|0
1658440800000|2022-07-21 22:00:00|21116.8|21076.8|21098.7|21058.7|21117.7|21077.7|21097.6|21057.6|0
1658441100000|2022-07-21 22:05:00|21097|21057|21088.6|21048.6|21097.6|21057.6|21080.9|21040.9|0
1658441400000|2022-07-21 22:10:00|21089.8|21049.8|21094.3|21054.3|21094.3|21054.3|21080.9|21040.9|0
1658441700000|2022-07-21 22:15:00|21093.1|21053.1|21107.1|21067.1|21107.1|21067.1|21089|21049|0
1658442000000|2022-07-21 22:20:00|21107|21067|21105.9|21065.9|21118.3|21078.3|21105.9|21065.9|0
1658442300000|2022-07-21 22:25:00|21106.5|21066.5|21113|21073|21117.1|21077.1|21104.7|21064.7|0
1658442600000|2022-07-21 22:30:00|21113.6|21073.6|21115.3|21075.3|21121.2|21081.2|21109.4|21069.4|0
1658442900000|2022-07-21 22:35:00|21113|21073|21104.7|21064.7|21113|21073|21103.5|21063.5|0
1658443200000|2022-07-21 22:40:00|21103.5|21063.5|21105.9|21065.9|21108.2|21068.2|21103.5|21063.5|0
1658443500000|2022-07-21 22:45:00|21105.3|21065.3|21108.2|21068.2|21110.6|21070.6|21101.2|21061.2|0
1658443800000|2022-07-21 22:50:00|21108.3|21068.3|21104.7|21064.7|21109.4|21069.4|21101.2|21061.2|0
1658444100000|2022-07-21 22:55:00|21105.9|21065.9|21104.1|21064.1|21108.2|21068.2|21103.5|21063.5|0
1658444400000|2022-07-21 23:00:00|21104.7|21064.7|21104.1|21064.1|21105.9|21065.9|21101.2|21061.2|0
1658444700000|2022-07-21 23:05:00|21104.7|21064.7|21102.3|21062.3|21105.9|21065.9|21100|21060|0
1658445000000|2022-07-21 23:10:00|21101.2|21061.2|21101.2|21061.2|21105.3|21065.3|21101.2|21061.2|0
1658445300000|2022-07-21 23:15:00|21102.3|21062.3|21098.9|21058.9|21104.7|21064.7|21095.3|21055.3|0
1658445600000|2022-07-21 23:20:00|21098.3|21058.3|21099.5|21059.5|21100.1|21060.1|21094.2|21054.2|0
1658445900000|2022-07-21 23:25:00|21098.9|21058.9|21107.2|21067.2|21108.3|21068.3|21097.7|21057.7|0
1658446200000|2022-07-21 23:30:00|21107.1|21067.1|21108.3|21068.3|21111.9|21071.9|21101.3|21061.3|0
1658446500000|2022-07-21 23:35:00|21107.7|21067.7|21101.3|21061.3|21107.7|21067.7|21098.9|21058.9|0
1658446800000|2022-07-21 23:40:00|21102.4|21062.4|21106|21066|21107.2|21067.2|21101.8|21061.8|0
1658447100000|2022-07-21 23:45:00|21105.9|21065.9|21104.8|21064.8|21108.3|21068.3|21099.5|21059.5|0
1658447400000|2022-07-21 23:50:00|21104.2|21064.2|21094.2|21054.2|21104.8|21064.8|21092.4|21052.4|0
1658447700000|2022-07-21 23:55:00|21095.3|21055.3|21094.2|21054.2|21097.7|21057.7|21091.2|21051.2|0
1658448000000|2022-07-22 00:00:00|21095.3|21055.3|21088.9|21048.9|21095.3|21055.3|21077.1|21037.1|0
1658448300000|2022-07-22 00:05:00|21090.1|21050.1|21093.2|21053.2|21101.4|21061.4|21083|21043|0
1658448600000|2022-07-22 00:10:00|21093.1|21053.1|21095.5|21055.5|21096.7|21056.7|21088.4|21048.4|0
1658448900000|2022-07-22 00:15:00|21094.9|21054.9|21082.2|21042.2|21095.5|21055.5|21076.2|21036.2|0
1658449200000|2022-07-22 00:20:00|21085.1|21045.1|21093.7|21053.7|21093.9|21053.9|21076.5|21036.5|0
1658449500000|2022-07-22 00:25:00|21093.8|21053.8|21096.4|21056.4|21099.6|21059.6|21093.6|21053.6|0
1658449800000|2022-07-22 00:30:00|21093.6|21053.6|21099.4|21059.4|21105.3|21065.3|21093.6|21053.6|0
1658450100000|2022-07-22 00:35:00|21099.3|21059.3|21113.9|21073.9|21116.8|21076.8|21093.4|21053.4|0
1658450400000|2022-07-22 00:40:00|21116.7|21076.7|21099.4|21059.4|21116.8|21076.8|21093.6|21053.6|0
1658450700000|2022-07-22 00:45:00|21099.3|21059.3|21116.6|21076.6|21116.7|21076.7|21099.3|21059.3|0
1658451000000|2022-07-22 00:50:00|21116.5|21076.5|21116.7|21076.7|21122.5|21082.5|21116.5|21076.5|0
1658451300000|2022-07-22 00:55:00|21116.8|21076.8|21128.3|21088.3|21128.3|21088.3|21116.7|21076.7|0
1658451600000|2022-07-22 01:00:00|21128.2|21088.2|21099.2|21059.2|21128.3|21088.3|21099.2|21059.2|0
1658451900000|2022-07-22 01:05:00|21102|21062|21104.9|21064.9|21105.1|21065.1|21099.2|21059.2|0
1658452200000|2022-07-22 01:10:00|21099.2|21059.2|21104.9|21064.9|21104.9|21064.9|21093.3|21053.3|0
1658452500000|2022-07-22 01:15:00|21099.2|21059.2|21093.3|21053.3|21104.9|21064.9|21081.7|21041.7|0
1658452800000|2022-07-22 01:20:00|21090.5|21050.5|21093.4|21053.4|21105|21065|21090.5|21050.5|0
1658453100000|2022-07-22 01:25:00|21093.5|21053.5|21105.1|21065.1|21110.9|21070.9|21093.4|21053.4|0
1658453400000|2022-07-22 01:30:00|21110.8|21070.8|21111.1|21071.1|21114|21074|21105.2|21065.2|0
1658453700000|2022-07-22 01:35:00|21111.2|21071.2|21117.1|21077.1|21123|21083|21105.3|21065.3|0
1658454000000|2022-07-22 01:40:00|21117.2|21077.2|21128.7|21088.7|21140.4|21100.4|21117.1|21077.1|0
1658454300000|2022-07-22 01:45:00|21128.6|21088.6|21105.5|21065.5|21128.6|21088.6|21105.5|21065.5|0
1658454600000|2022-07-22 01:50:00|21105.4|21065.4|21099.8|21059.8|21105.7|21065.7|21088.2|21048.2|0
1658454900000|2022-07-22 01:55:00|21102.7|21062.7|21111.4|21071.4|21111.4|21071.4|21099.8|21059.8|0
1658455200000|2022-07-22 02:00:00|21111.5|21071.5|21111.4|21071.4|21117.2|21077.2|21099.8|21059.8|0
1658455500000|2022-07-22 02:05:00|21111.5|21071.5|21099.8|21059.8|21111.5|21071.5|21099.8|21059.8|0
1658455800000|2022-07-22 02:10:00|21099.7|21059.7|21088.1|21048.1|21099.8|21059.8|21088.1|21048.1|0
1658456100000|2022-07-22 02:15:00|21088|21048|21099.5|21059.5|21099.6|21059.6|21087.9|21047.9|0
1658456400000|2022-07-22 02:20:00|21099.6|21059.6|21093.7|21053.7|21105.4|21065.4|21093.7|21053.7|0
1658456700000|2022-07-22 02:25:00|21093.6|21053.6|21093.6|21053.6|21099.5|21059.5|21087.8|21047.8|0
1658457000000|2022-07-22 02:30:00|21087.9|21047.9|21093.6|21053.6|21099.4|21059.4|21087.9|21047.9|0
1658457300000|2022-07-22 02:35:00|21093.5|21053.5|21081.9|21041.9|21093.6|21053.6|21081.9|21041.9|0
1658457600000|2022-07-22 02:40:00|21082|21042|21093.6|21053.6|21093.6|21053.6|21082|21042|0
1658457900000|2022-07-22 02:45:00|21093.7|21053.7|21099.2|21059.2|21099.4|21059.4|21093.7|21053.7|0
1658458200000|2022-07-22 02:50:00|21099.1|21059.1|21110.7|21070.7|21116.6|21076.6|21099.1|21059.1|0
1658458500000|2022-07-22 02:55:00|21110.6|21070.6|21099.2|21059.2|21110.7|21070.7|21099.2|21059.2|0
1658458800000|2022-07-22 03:00:00|21102|21062|21105|21065|21110.9|21070.9|21099.2|21059.2|0
1658459100000|2022-07-22 03:05:00|21105.1|21065.1|21110.7|21070.7|21116.5|21076.5|21104.9|21064.9|0
1658459400000|2022-07-22 03:10:00|21110.8|21070.8|21110.8|21070.8|21116.6|21076.6|21110.8|21070.8|0
1658459700000|2022-07-22 03:15:00|21110.9|21070.9|21104.9|21064.9|21116.7|21076.7|21102.1|21062.1|0
1658460000000|2022-07-22 03:20:00|21102|21062|21093.4|21053.4|21102|21062|21093.3|21053.3|0
1658460300000|2022-07-22 03:25:00|21096.3|21056.3|21099.4|21059.4|21099.4|21059.4|21093.4|21053.4|0
1658460600000|2022-07-22 03:30:00|21099.5|21059.5|21105.2|21065.2|21105.3|21065.3|21099.4|21059.4|0
1658460900000|2022-07-22 03:35:00|21105.3|21065.3|21099.5|21059.5|21105.3|21065.3|21099.4|21059.4|0
1658461200000|2022-07-22 03:40:00|21105.2|21065.2|21105.3|21065.3|21105.3|21065.3|21099.4|21059.4|0
1658461500000|2022-07-22 03:45:00|21105.2|21065.2|21105.3|21065.3|21105.4|21065.4|21099.5|21059.5|0
1658461800000|2022-07-22 03:50:00|21105.2|21065.2|21105.1|21065.1|21105.3|21065.3|21099.5|21059.5|0
1658462100000|2022-07-22 03:55:00|21105.2|21065.2|21111.1|21071.1|21111.1|21071.1|21105.2|21065.2|0
1658462400000|2022-07-22 04:00:00|21116.8|21076.8|21116.9|21076.9|21116.9|21076.9|21113.9|21073.9|0
1658462700000|2022-07-22 04:05:00|21116.8|21076.8|21128.3|21088.3|21128.3|21088.3|21116.8|21076.8|0
1658463000000|2022-07-22 04:10:00|21128.2|21088.2|21122.5|21082.5|21128.2|21088.2|21122.5|21082.5|0
1658463300000|2022-07-22 04:15:00|21122.4|21082.4|21122.5|21082.5|21122.5|21082.5|21116.7|21076.7|0
1658463600000|2022-07-22 04:20:00|21128.2|21088.2|21122.5|21082.5|21128.3|21088.3|21122.5|21082.5|0
1658463900000|2022-07-22 04:25:00|21122.4|21082.4|21116.7|21076.7|21122.5|21082.5|21116.7|21076.7|0
1658464200000|2022-07-22 04:30:00|21116.8|21076.8|21105.1|21065.1|21116.8|21076.8|21105.1|21065.1|0
1658464500000|2022-07-22 04:35:00|21105.2|21065.2|21105.2|21065.2|21111|21071|21105.1|21065.1|0
1658464800000|2022-07-22 04:40:00|21102.3|21062.3|21099.5|21059.5|21105.2|21065.2|21096.6|21056.6|0
1658465100000|2022-07-22 04:45:00|21099.4|21059.4|21093.8|21053.8|21099.5|21059.5|21093.7|21053.7|0
1658465400000|2022-07-22 04:50:00|21093.7|21053.7|21099.3|21059.3|21099.4|21059.4|21093.6|21053.6|0
1658465700000|2022-07-22 04:55:00|21099.4|21059.4|21099.2|21059.2|21105.1|21065.1|21093.4|21053.4|0
1658466000000|2022-07-22 05:00:00|21093.5|21053.5|21093.8|21053.8|21105.1|21065.1|21087.6|21047.6|0
1658466300000|2022-07-22 05:05:00|21093.9|21053.9|21059.4|21019.4|21094|21054|21059.3|21019.3|0
1658466600000|2022-07-22 05:10:00|21060.2|21020.2|21041.8|21001.8|21060.3|21020.3|21018.7|20978.7|0
1658466900000|2022-07-22 05:15:00|21041.7|21001.7|21041.9|21001.9|21047.7|21007.7|21035.9|20995.9|0
1658467200000|2022-07-22 05:20:00|21042.2|21002.2|21047.8|21007.8|21047.9|21007.9|21042.1|21002.1|0
1658467500000|2022-07-22 05:25:00|21047.9|21007.9|21066|21026|21071.7|21031.7|21047.9|21007.9|0
1658467800000|2022-07-22 05:30:00|21065.9|21025.9|21048.4|21008.4|21066|21026|21042.5|21002.5|0
1658468100000|2022-07-22 05:35:00|21048.5|21008.5|21048.4|21008.4|21048.5|21008.5|21042.5|21002.5|0
1658468400000|2022-07-22 05:40:00|21048.3|21008.3|21053.9|21013.9|21059.8|21019.8|21042.5|21002.5|0
1658468700000|2022-07-22 05:45:00|21054|21014|21048.3|21008.3|21059.8|21019.8|21048.2|21008.2|0
1658469000000|2022-07-22 05:50:00|21048.4|21008.4|21048.3|21008.3|21054.1|21014.1|21048.2|21008.2|0
1658469300000|2022-07-22 05:55:00|21045.4|21005.4|21014.1|20974.1|21048.3|21008.3|21014.1|20974.1|0
1658469600000|2022-07-22 06:00:00|21019.8|20979.8|21083.1|21068.1|21100.6|21085.6|21019.8|20979.8|99
1658469900000|2022-07-22 06:05:00|21085.6|21070.6|21075.6|21060.6|21108.1|21093.1|21073.1|21058.1|59
1658470200000|2022-07-22 06:10:00|21073.1|21058.1|21090.6|21075.6|21093.1|21078.1|21065.6|21050.6|23
1658470500000|2022-07-22 06:15:00|21088.1|21073.1|21078.1|21063.1|21093.1|21078.1|21078.1|21063.1|13
1658470800000|2022-07-22 06:20:00|21080.6|21065.6|21080.6|21065.6|21093.1|21078.1|21073.1|21058.1|11
1658471100000|2022-07-22 06:25:00|21083.1|21068.1|21098.1|21083.1|21098.1|21083.1|21073.1|21058.1|21
1658471400000|2022-07-22 06:30:00|21100.6|21085.6|21108.1|21093.1|21115.6|21100.6|21088.1|21073.1|26
1658471700000|2022-07-22 06:35:00|21105.6|21090.6|21100.6|21085.6|21115.6|21100.6|21098.1|21083.1|28
1658472000000|2022-07-22 06:40:00|21103.1|21088.1|21108.1|21093.1|21118.1|21103.1|21093.1|21078.1|26
1658472300000|2022-07-22 06:45:00|21105.6|21090.6|21148.1|21133.1|21148.1|21133.1|21105.6|21090.6|78
1658472600000|2022-07-22 06:50:00|21150.6|21135.6|21125.6|21110.6|21150.6|21135.6|21113.1|21098.1|32
1658472900000|2022-07-22 06:55:00|21123.1|21108.1|21153.1|21138.1|21153.1|21138.1|21118.1|21103.1|79
1658473200000|2022-07-22 07:00:00|21145.6|21130.6|21163.1|21148.1|21165.6|21150.6|21093.1|21078.1|999
1658473500000|2022-07-22 07:05:00|21160.6|21145.6|21203.1|21188.1|21205.6|21190.6|21133.1|21118.1|424
1658473800000|2022-07-22 07:10:00|21200.6|21185.6|21208.1|21193.1|21208.1|21193.1|21175.6|21160.6|229
1658474100000|2022-07-22 07:15:00|21223.1|21208.1|21175.6|21160.6|21223.1|21208.1|21148.1|21133.1|436
1658474400000|2022-07-22 07:20:00|21178.1|21163.1|21230.6|21215.6|21238.1|21223.1|21175.6|21160.6|243
1658474700000|2022-07-22 07:25:00|21228.1|21213.1|21215.6|21200.6|21240.6|21225.6|21210.6|21195.6|213
1658475000000|2022-07-22 07:30:00|21208.1|21193.1|21180.6|21165.6|21210.6|21195.6|21160.6|21145.6|517
1658475300000|2022-07-22 07:35:00|21178.1|21163.1|21135.6|21120.6|21193.1|21178.1|21125.6|21110.6|163
1658475600000|2022-07-22 07:40:00|21139.3|21124.3|21126.8|21111.8|21141.8|21126.8|21106.8|21091.8|155
1658475900000|2022-07-22 07:45:00|21129.3|21114.3|21124.3|21109.3|21139.3|21124.3|21106.8|21091.8|187
1658476200000|2022-07-22 07:50:00|21121.8|21106.8|21139.3|21124.3|21146.8|21131.8|21104.3|21089.3|240
1658476500000|2022-07-22 07:55:00|21141.8|21126.8|21166.8|21151.8|21196.8|21181.8|21136.8|21121.8|297
1658476800000|2022-07-22 08:00:00|21169.3|21154.3|21126.8|21111.8|21184.3|21169.3|21121.8|21106.8|249
1658477100000|2022-07-22 08:05:00|21129.3|21114.3|21124.3|21109.3|21139.3|21124.3|21109.3|21094.3|203
1658477400000|2022-07-22 08:10:00|21121.8|21106.8|21206.8|21191.8|21211.8|21196.8|21111.8|21096.8|232
1658477700000|2022-07-22 08:15:00|21204.3|21189.3|21201.8|21186.8|21231.8|21216.8|21184.3|21169.3|339
1658478000000|2022-07-22 08:20:00|21199.3|21184.3|21166.8|21151.8|21206.8|21191.8|21166.8|21151.8|166
1658478300000|2022-07-22 08:25:00|21169.3|21154.3|21199.3|21184.3|21201.8|21186.8|21159.3|21144.3|64
1658478600000|2022-07-22 08:30:00|21196.8|21181.8|21191.8|21176.8|21216.8|21201.8|21164.3|21149.3|120
1658478900000|2022-07-22 08:35:00|21196.8|21181.8|21231.8|21216.8|21246.8|21231.8|21191.8|21176.8|126
1658479200000|2022-07-22 08:40:00|21236.8|21221.8|21226.8|21211.8|21259.3|21244.3|21224.3|21209.3|143
1658479500000|2022-07-22 08:45:00|21224.3|21209.3|21226.8|21211.8|21251.8|21236.8|21221.8|21206.8|139
1658479800000|2022-07-22 08:50:00|21229.3|21214.3|21231.8|21216.8|21251.8|21236.8|21221.8|21206.8|102
1658480100000|2022-07-22 08:55:00|21226.8|21211.8|21206.8|21191.8|21234.3|21219.3|21204.3|21189.3|66
1658480400000|2022-07-22 09:00:00|21211.8|21196.8|21216.8|21201.8|21234.3|21219.3|21204.3|21189.3|55
1658480700000|2022-07-22 09:05:00|21221.8|21206.8|21251.8|21236.8|21281.8|21266.8|21221.8|21206.8|408
1658481000000|2022-07-22 09:10:00|21254.3|21239.3|21294.3|21279.3|21306.8|21291.8|21254.3|21239.3|151
1658481300000|2022-07-22 09:15:00|21291.8|21276.8|21341.8|21326.8|21346.8|21331.8|21289.3|21274.3|334
1658481600000|2022-07-22 09:20:00|21344.3|21329.3|21321.8|21306.8|21346.8|21331.8|21306.8|21291.8|193
1658481900000|2022-07-22 09:25:00|21319.3|21304.3|21284.3|21269.3|21326.8|21311.8|21281.8|21266.8|167
1658482200000|2022-07-22 09:30:00|21286.8|21271.8|21236.8|21221.8|21296.8|21281.8|21236.8|21221.8|152
1658482500000|2022-07-22 09:35:00|21239.3|21224.3|21234.3|21219.3|21256.8|21241.8|21231.8|21216.8|199
1658482800000|2022-07-22 09:40:00|21236.8|21221.8|21224.3|21209.3|21246.8|21231.8|21221.8|21206.8|128
1658483100000|2022-07-22 09:45:00|21221.8|21206.8|21231.8|21216.8|21236.8|21221.8|21216.8|21201.8|77
1658483400000|2022-07-22 09:50:00|21234.3|21219.3|21234.3|21219.3|21244.3|21229.3|21211.8|21196.8|102
1658483700000|2022-07-22 09:55:00|21231.8|21216.8|21224.3|21209.3|21241.8|21226.8|21216.8|21201.8|129
1658484000000|2022-07-22 10:00:00|21226.8|21211.8|21291.8|21276.8|21296.8|21281.8|21221.8|21206.8|135
1658484300000|2022-07-22 10:05:00|21294.3|21279.3|21271.8|21256.8|21301.8|21286.8|21261.8|21246.8|99
1658484600000|2022-07-22 10:10:00|21266.8|21251.8|21239.3|21224.3|21269.3|21254.3|21236.8|21221.8|85
1658484900000|2022-07-22 10:15:00|21241.8|21226.8|21231.8|21216.8|21246.8|21231.8|21216.8|21201.8|83
1658485200000|2022-07-22 10:20:00|21234.3|21219.3|21231.8|21216.8|21246.8|21231.8|21226.8|21211.8|67
1658485500000|2022-07-22 10:25:00|21229.3|21214.3|21229.3|21214.3|21241.8|21226.8|21221.8|21206.8|70
1658485800000|2022-07-22 10:30:00|21231.8|21216.8|21261.8|21246.8|21261.8|21246.8|21216.8|21201.8|61
1658486100000|2022-07-22 10:35:00|21264.3|21249.3|21261.8|21246.8|21271.8|21256.8|21254.3|21239.3|99
1658486400000|2022-07-22 10:40:00|21266.8|21251.8|21271.8|21256.8|21276.8|21261.8|21259.3|21244.3|101
1658486700000|2022-07-22 10:45:00|21274.3|21259.3|21276.8|21261.8|21286.8|21271.8|21269.3|21254.3|45
1658487000000|2022-07-22 10:50:00|21281.8|21266.8|21271.8|21256.8|21286.8|21271.8|21266.8|21251.8|35
1658487300000|2022-07-22 10:55:00|21274.3|21259.3|21274.3|21259.3|21281.8|21266.8|21266.8|21251.8|35
1658487600000|2022-07-22 11:00:00|21276.8|21261.8|21261.8|21246.8|21281.8|21266.8|21251.8|21236.8|135
1658487900000|2022-07-22 11:05:00|21259.3|21244.3|21249.3|21234.3|21266.8|21251.8|21241.8|21226.8|67
1658488200000|2022-07-22 11:10:00|21246.8|21231.8|21249.3|21234.3|21256.8|21241.8|21239.3|21224.3|47
1658488500000|2022-07-22 11:15:00|21251.8|21236.8|21251.8|21236.8|21251.8|21236.8|21236.8|21221.8|26
1658488800000|2022-07-22 11:20:00|21254.3|21239.3|21251.8|21236.8|21261.8|21246.8|21249.3|21234.3|45
1658489100000|2022-07-22 11:25:00|21254.3|21239.3|21251.8|21236.8|21256.8|21241.8|21244.3|21229.3|46
1658489400000|2022-07-22 11:30:00|21254.3|21239.3|21241.8|21226.8|21259.3|21244.3|21241.8|21226.8|50
1658489700000|2022-07-22 11:35:00|21244.3|21229.3|21251.8|21236.8|21256.8|21241.8|21226.8|21211.8|65
1658490000000|2022-07-22 11:40:00|21249.6|21234.6|21274.6|21259.6|21284.6|21269.6|21247.1|21232.1|46
1658490300000|2022-07-22 11:45:00|21272.1|21257.1|21284.6|21269.6|21294.6|21279.6|21264.6|21249.6|133
1658490600000|2022-07-22 11:50:00|21287.1|21272.1|21309.6|21294.6|21309.6|21294.6|21284.6|21269.6|113
1658490900000|2022-07-22 11:55:00|21314.6|21299.6|21314.6|21299.6|21324.6|21309.6|21307.1|21292.1|148
1658491200000|2022-07-22 12:00:00|21312.1|21297.1|21304.6|21289.6|21317.1|21302.1|21297.1|21282.1|96
1658491500000|2022-07-22 12:05:00|21307.1|21292.1|21294.6|21279.6|21309.6|21294.6|21289.6|21274.6|51
1658491800000|2022-07-22 12:10:00|21297.1|21282.1|21324.6|21309.6|21324.6|21309.6|21294.6|21279.6|79
1658492100000|2022-07-22 12:15:00|21327.1|21312.1|21364.6|21349.6|21364.6|21349.6|21319.6|21304.6|162
1658492400000|2022-07-22 12:20:00|21359.6|21344.6|21354.6|21339.6|21359.6|21344.6|21339.6|21324.6|93
1658492700000|2022-07-22 12:25:00|21359.6|21344.6|21337.1|21322.1|21359.6|21344.6|21334.6|21319.6|77
1658493000000|2022-07-22 12:30:00|21339.6|21324.6|21339.6|21324.6|21349.6|21334.6|21334.6|21319.6|72
1658493300000|2022-07-22 12:35:00|21334.6|21319.6|21329.6|21314.6|21339.6|21324.6|21324.6|21309.6|74
1658493600000|2022-07-22 12:40:00|21332.1|21317.1|21314.6|21299.6|21334.6|21319.6|21309.6|21294.6|88
1658493900000|2022-07-22 12:45:00|21312.1|21297.1|21319.6|21304.6|21327.1|21312.1|21304.6|21289.6|73
1658494200000|2022-07-22 12:50:00|21317.1|21302.1|21307.1|21292.1|21319.6|21304.6|21304.6|21289.6|27
1658494500000|2022-07-22 12:55:00|21309.6|21294.6|21304.6|21289.6|21314.6|21299.6|21299.6|21284.6|78
1658494800000|2022-07-22 13:00:00|21302.1|21287.1|21319.6|21304.6|21319.6|21304.6|21302.1|21287.1|84
1658495100000|2022-07-22 13:05:00|21317.1|21302.1|21334.6|21319.6|21344.6|21329.6|21317.1|21302.1|167
1658495400000|2022-07-22 13:10:00|21337.1|21322.1|21354.6|21339.6|21359.6|21344.6|21334.6|21319.6|104
1658495700000|2022-07-22 13:15:00|21359.6|21344.6|21354.6|21339.6|21359.6|21344.6|21349.6|21334.6|97
1658496000000|2022-07-22 13:20:00|21357.1|21342.1|21379.6|21364.6|21384.6|21369.6|21354.6|21339.6|115
1658496300000|2022-07-22 13:25:00|21377.1|21362.1|21382.1|21367.1|21394.6|21379.6|21374.6|21359.6|108
1658496600000|2022-07-22 13:30:00|21379.6|21364.6|21339.6|21324.6|21397.1|21382.1|21334.6|21319.6|254
1658496900000|2022-07-22 13:35:00|21337.1|21322.1|21374.6|21359.6|21379.6|21364.6|21319.6|21304.6|268
1658497200000|2022-07-22 13:40:00|21372.1|21357.1|21384.6|21369.6|21389.6|21374.6|21364.6|21349.6|170
1658497500000|2022-07-22 13:45:00|21389.6|21374.6|21367.1|21352.1|21389.6|21374.6|21317.1|21302.1|441
1658497800000|2022-07-22 13:50:00|21364.6|21349.6|21329.6|21314.6|21389.6|21374.6|21304.6|21289.6|269
1658498100000|2022-07-22 13:55:00|21332.1|21317.1|21279.6|21264.6|21332.1|21317.1|21277.1|21262.1|324
1658498400000|2022-07-22 14:00:00|21282.1|21267.1|21299.6|21284.6|21312.1|21297.1|21254.6|21239.6|276
1658498700000|2022-07-22 14:05:00|21294.6|21279.6|21264.6|21249.6|21299.6|21284.6|21239.6|21224.6|172
1658499000000|2022-07-22 14:10:00|21262.2|21247.2|21297.2|21282.2|21307.2|21292.2|21257.2|21242.2|141
1658499300000|2022-07-22 14:15:00|21302.2|21287.2|21307.2|21292.2|21329.7|21314.7|21299.7|21284.7|125
1658499600000|2022-07-22 14:20:00|21304.7|21289.7|21287.2|21272.2|21317.2|21302.2|21282.2|21267.2|128
1658499900000|2022-07-22 14:25:00|21282.2|21267.2|21277.2|21262.2|21287.2|21272.2|21252.2|21237.2|172
1658500200000|2022-07-22 14:30:00|21274.7|21259.7|21262.2|21247.2|21292.2|21277.2|21257.2|21242.2|170
1658500500000|2022-07-22 14:35:00|21264.7|21249.7|21237.2|21222.2|21272.2|21257.2|21234.7|21219.7|147
1658500800000|2022-07-22 14:40:00|21232.2|21217.2|21247.2|21232.2|21267.2|21252.2|21222.2|21207.2|132
1658501100000|2022-07-22 14:45:00|21244.7|21229.7|21262.2|21247.2|21262.2|21247.2|21237.2|21222.2|202
1658501400000|2022-07-22 14:50:00|21264.7|21249.7|21277.2|21262.2|21284.7|21269.7|21252.2|21237.2|73
1658501700000|2022-07-22 14:55:00|21279.7|21264.7|21277.2|21262.2|21287.2|21272.2|21277.2|21262.2|76
1658502000000|2022-07-22 15:00:00|21282.2|21267.2|21252.2|21237.2|21292.2|21277.2|21252.2|21237.2|190
1658502300000|2022-07-22 15:05:00|21247.2|21232.2|21272.2|21257.2|21277.2|21262.2|21247.2|21232.2|108
1658502600000|2022-07-22 15:10:00|21267.2|21252.2|21297.2|21282.2|21302.2|21287.2|21262.2|21247.2|125
1658502900000|2022-07-22 15:15:00|21294.7|21279.7|21282.2|21267.2|21297.2|21282.2|21267.2|21252.2|133
1658503200000|2022-07-22 15:20:00|21287.2|21272.2|21239.7|21224.7|21287.2|21272.2|21237.2|21222.2|162
1658503500000|2022-07-22 15:25:00|21242.2|21227.2|21244.7|21229.7|21257.2|21242.2|21227.2|21212.2|708
1658503800000|2022-07-22 15:30:00|21242.2|21227.2|21227.2|21212.2|21252.2|21237.2|21219.7|21204.7|330
1658504100000|2022-07-22 15:35:00|21229.7|21214.7|21202.2|21187.2|21229.7|21214.7|21172.2|21157.2|289
1658504400000|2022-07-22 15:40:00|21199.7|21184.7|21212.2|21197.2|21232.2|21217.2|21194.7|21179.7|82
1658504700000|2022-07-22 15:45:00|21209.7|21194.7|21227.2|21212.2|21227.2|21212.2|21204.7|21189.7|27
1658505000000|2022-07-22 15:50:00|21229.7|21209.7|21239.7|21214.7|21244.7|21224.7|21214.7|21194.7|47
1658505300000|2022-07-22 15:55:00|21234.7|21209.7|21239.7|21214.7|21239.7|21219.7|21219.7|21194.7|37
1658505600000|2022-07-22 16:00:00|21244.7|21219.7|21234.7|21209.7|21254.7|21229.7|21224.7|21204.7|52
1658505900000|2022-07-22 16:05:00|21229.7|21204.7|21204.7|21184.7|21239.7|21219.7|21204.7|21184.7|107
1658506200000|2022-07-22 16:10:00|21199.7|21179.7|21194.7|21174.7|21204.7|21179.7|21184.7|21159.7|35
1658506500000|2022-07-22 16:15:00|21189.7|21169.7|21194.7|21174.7|21204.7|21184.7|21189.7|21164.7|30
1658506800000|2022-07-22 16:20:00|21199.7|21179.7|21189.7|21169.7|21199.7|21179.7|21174.7|21154.7|29
1658507100000|2022-07-22 16:25:00|21194.7|21174.7|21194.7|21169.7|21199.7|21179.7|21174.7|21154.7|36
1658507400000|2022-07-22 16:30:00|21189.7|21164.7|21219.7|21199.7|21224.7|21204.7|21189.7|21164.7|36
1658507700000|2022-07-22 16:35:00|21224.7|21194.7|21194.7|21174.7|21224.7|21199.7|21189.7|21164.7|19
1658508000000|2022-07-22 16:40:00|21189.7|21169.7|21179.7|21159.7|21204.7|21179.7|21174.7|21154.7|5
1658508300000|2022-07-22 16:45:00|21174.7|21154.7|21184.7|21164.7|21199.7|21174.7|21174.7|21154.7|15
1658508600000|2022-07-22 16:50:00|21189.7|21159.7|21179.7|21159.7|21194.7|21174.7|21179.7|21159.7|19
1658508900000|2022-07-22 16:55:00|21184.7|21164.7|21169.7|21149.7|21184.7|21164.7|21154.7|21134.7|55
1658509200000|2022-07-22 17:00:00|21164.7|21144.7|21149.7|21129.7|21164.7|21149.7|21144.7|21124.7|28
1658509500000|2022-07-22 17:05:00|21154.7|21134.7|21169.7|21144.7|21169.7|21149.7|21149.7|21129.7|17
1658509800000|2022-07-22 17:10:00|21164.7|21149.7|21149.7|21124.7|21169.7|21149.7|21144.7|21124.7|23
1658510100000|2022-07-22 17:15:00|21144.7|21129.7|21139.7|21119.7|21159.7|21139.7|21134.7|21114.7|49
1658510400000|2022-07-22 17:20:00|21144.7|21124.7|21139.7|21114.7|21154.7|21129.7|21134.7|21114.7|30
1658510700000|2022-07-22 17:25:00|21134.7|21119.7|21139.7|21119.7|21144.7|21124.7|21129.7|21109.7|29
1658511000000|2022-07-22 17:30:00|21134.7|21114.7|21109.7|21089.7|21134.7|21114.7|21109.7|21089.7|25
1658511300000|2022-07-22 17:35:00|21104.7|21084.7|21124.7|21099.7|21124.7|21104.7|21094.7|21074.7|51
1658511600000|2022-07-22 17:40:00|21119.7|21104.7|21124.7|21099.7|21124.7|21104.7|21104.7|21084.7|25
1658511900000|2022-07-22 17:45:00|21119.7|21104.7|21129.7|21104.7|21134.7|21109.7|21114.7|21094.7|25
1658512200000|2022-07-22 17:50:00|21124.7|21099.7|21119.7|21099.7|21124.7|21104.7|21109.7|21089.7|20
1658512500000|2022-07-22 17:55:00|21124.7|21104.7|21129.7|21109.7|21134.7|21109.7|21119.7|21099.7|6
1658512800000|2022-07-22 18:00:00|21134.7|21104.7|21084.7|21064.7|21134.7|21104.7|21079.7|21059.7|98
1658513100000|2022-07-22 18:05:00|21089.7|21069.7|21074.7|21049.7|21094.7|21074.7|21069.7|21049.7|58
1658513400000|2022-07-22 18:10:00|21069.7|21044.7|21054.7|21029.7|21074.7|21049.7|21044.7|21019.7|62
1658513700000|2022-07-22 18:15:00|21049.7|21034.7|21079.7|21054.7|21079.7|21059.7|21049.7|21034.7|31
1658514000000|2022-07-22 18:20:00|21074.7|21059.7|21064.7|21044.7|21079.7|21059.7|21064.7|21039.7|12
1658514300000|2022-07-22 18:25:00|21059.7|21039.7|21069.7|21054.7|21074.7|21054.7|21049.7|21029.7|20
1658514600000|2022-07-22 18:30:00|21072.2|21057.2|21077.2|21062.2|21087.2|21072.2|21049.7|21034.7|10
1658514900000|2022-07-22 18:35:00|21079.7|21064.7|21069.7|21054.7|21084.7|21069.7|21059.7|21044.7|9
1658515200000|2022-07-22 18:40:00|21067.2|21052.2|21062.2|21047.2|21072.2|21057.2|21057.2|21042.2|5
1658515500000|2022-07-22 18:45:00|21059.7|21044.7|21072.2|21057.2|21077.2|21062.2|21059.7|21044.7|27
1658515800000|2022-07-22 18:50:00|21074.7|21059.7|21082.2|21067.2|21089.7|21074.7|21064.7|21049.7|11
1658516100000|2022-07-22 18:55:00|21079.7|21064.7|21074.7|21059.7|21094.7|21079.7|21074.7|21059.7|12
1658516400000|2022-07-22 19:00:00|21072.2|21057.2|21084.7|21069.7|21089.7|21074.7|21062.2|21047.2|10
1658516700000|2022-07-22 19:05:00|21082.2|21067.2|21077.2|21062.2|21087.2|21072.2|21072.2|21057.2|6
1658517000000|2022-07-22 19:10:00|21074.7|21059.7|21109.7|21094.7|21109.7|21094.7|21069.7|21054.7|10
1658517300000|2022-07-22 19:15:00|21107.2|21092.2|21087.2|21072.2|21107.2|21092.2|21087.2|21072.2|26
1658517600000|2022-07-22 19:20:00|21084.7|21069.7|21099.7|21084.7|21102.2|21087.2|21082.2|21067.2|20
1658517900000|2022-07-22 19:25:00|21097.2|21082.2|21107.2|21092.2|21109.7|21094.7|21084.7|21069.7|41
1658518200000|2022-07-22 19:30:00|21104.7|21089.7|21079.7|21064.7|21107.2|21092.2|21079.7|21064.7|49
1658518500000|2022-07-22 19:35:00|21077.2|21062.2|21079.7|21064.7|21097.2|21082.2|21077.2|21062.2|18
1658518800000|2022-07-22 19:40:00|21082.2|21067.2|21084.7|21069.7|21092.2|21077.2|21074.7|21059.7|29
1658519100000|2022-07-22 19:45:00|21087.2|21072.2|21084.7|21069.7|21094.7|21079.7|21072.2|21057.2|25
1658519400000|2022-07-22 19:50:00|21087.2|21072.2|21107.2|21092.2|21112.2|21097.2|21084.7|21069.7|28
1658519700000|2022-07-22 19:55:00|21109.7|21094.7|21117.2|21102.2|21129.7|21114.7|21109.7|21094.7|14
1658520000000|2022-07-22 20:00:00|21141.7|21101.7|21125.6|21085.6|21145.7|21105.7|21113.1|21073.1|0
1658520300000|2022-07-22 20:05:00|21125.5|21085.5|21135.1|21095.1|21136.2|21096.2|21120.3|21080.3|0
1658520600000|2022-07-22 20:10:00|21135|21095|21132.5|21092.5|21135.1|21095.1|21124.2|21084.2|0
1658520900000|2022-07-22 20:15:00|21132.4|21092.4|21130.1|21090.1|21132.5|21092.5|21122.4|21082.4|0
1658521200000|2022-07-22 20:20:00|21131.3|21091.3|21133.7|21093.7|21134.8|21094.8|21130.1|21090.1|0
1658521500000|2022-07-22 20:25:00|21133.6|21093.6|21138.4|21098.4|21139.6|21099.6|21132.5|21092.5|0
1658521800000|2022-07-22 20:30:00|21139|21099|21137.2|21097.2|21139|21099|21134.8|21094.8|0
1658522100000|2022-07-22 20:35:00|21136|21096|21131.3|21091.3|21137.2|21097.2|21130.1|21090.1|0
1658522400000|2022-07-22 20:40:00|21132.5|21092.5|21133.7|21093.7|21136.6|21096.6|21131.9|21091.9|0
1658522700000|2022-07-22 20:45:00|21134.8|21094.8|21138.4|21098.4|21138.4|21098.4|21130.1|21090.1|0
1658523000000|2022-07-22 20:50:00|21137.2|21097.2|21139.7|21099.7|21139.7|21099.7|21134.8|21094.8|0
1658523300000|2022-07-22 20:55:00|21139.6|21099.6|21118.9|21078.9|21139.7|21099.7|21114.2|21074.2|0
1658700000000|2022-07-24 22:00:00|21099.3|21059.3|21084.4|21044.4|21102.8|21062.8|21074.4|21034.4|0
1658700300000|2022-07-24 22:05:00|21084.5|21044.5|21071.4|21031.4|21085|21045|21070.1|21030.1|0
1658700600000|2022-07-24 22:10:00|21070.8|21030.8|21080.9|21040.9|21083.9|21043.9|21070.8|21030.8|0
1658700900000|2022-07-24 22:15:00|21081.5|21041.5|21087.4|21047.4|21088.6|21048.6|21075.6|21035.6|0
1658701200000|2022-07-24 22:20:00|21088|21048|21083.3|21043.3|21089.8|21049.8|21082.7|21042.7|0
1658701500000|2022-07-24 22:25:00|21083.2|21043.2|21089.2|21049.2|21098.1|21058.1|21077.9|21037.9|0
1658701800000|2022-07-24 22:30:00|21089.8|21049.8|21099.3|21059.3|21105.2|21065.2|21089.8|21049.8|0
1658702100000|2022-07-24 22:35:00|21101|21061|21096.9|21056.9|21106.4|21066.4|21096.9|21056.9|0
1658702400000|2022-07-24 22:40:00|21095.7|21055.7|21093.3|21053.3|21106.4|21066.4|21093.3|21053.3|0
1658702700000|2022-07-24 22:45:00|21092.7|21052.7|21089.8|21049.8|21095.7|21055.7|21088.6|21048.6|0
1658703000000|2022-07-24 22:50:00|21090.4|21050.4|21089.8|21049.8|21096.9|21056.9|21089.8|21049.8|0
1658703300000|2022-07-24 22:55:00|21090.4|21050.4|21088.6|21048.6|21092.2|21052.2|21086.2|21046.2|0
1658703600000|2022-07-24 23:00:00|21089.8|21049.8|21095.1|21055.1|21100.5|21060.5|21089.8|21049.8|0
1658703900000|2022-07-24 23:05:00|21095.7|21055.7|21102.8|21062.8|21102.8|21062.8|21094.5|21054.5|0
1658704200000|2022-07-24 23:10:00|21102.9|21062.9|21098.1|21058.1|21105.2|21065.2|21095.7|21055.7|0
1658704500000|2022-07-24 23:15:00|21099.3|21059.3|21093.3|21053.3|21100.5|21060.5|21087.4|21047.4|0
1658704800000|2022-07-24 23:20:00|21092.7|21052.7|21099.3|21059.3|21099.3|21059.3|21092.7|21052.7|0
1658705100000|2022-07-24 23:25:00|21099.9|21059.9|21100.5|21060.5|21104|21064|21096.9|21056.9|0
1658705400000|2022-07-24 23:30:00|21100.4|21060.4|21101.6|21061.6|21108.8|21068.8|21092.2|21052.2|0
1658705700000|2022-07-24 23:35:00|21101.7|21061.7|21095.1|21055.1|21102.8|21062.8|21093.3|21053.3|0
1658706000000|2022-07-24 23:40:00|21094.5|21054.5|21092.7|21052.7|21102.8|21062.8|21091|21051|0
1658706300000|2022-07-24 23:45:00|21092.2|21052.2|21092.2|21052.2|21098.7|21058.7|21088.6|21048.6|0
1658706600000|2022-07-24 23:50:00|21092.1|21052.1|21083.3|21043.3|21092.1|21052.1|21081.5|21041.5|0
1658706900000|2022-07-24 23:55:00|21083.9|21043.9|21078.3|21038.3|21083.9|21043.9|21077.7|21037.7|0
1658707200000|2022-07-25 00:00:00|21078.9|21038.9|21092|21052|21096.7|21056.7|21075.4|21035.4|0
1658707500000|2022-07-25 00:05:00|21091.9|21051.9|21099.1|21059.1|21100.3|21060.3|21078.9|21038.9|0
1658707800000|2022-07-25 00:10:00|21099.7|21059.7|21120.8|21080.8|21121.9|21081.9|21096.7|21056.7|0
1658708100000|2022-07-25 00:15:00|21120.7|21080.7|21129.4|21089.4|21146.9|21106.9|21119.6|21079.6|0
1658708400000|2022-07-25 00:20:00|21129.3|21089.3|21141.2|21101.2|21144.1|21104.1|21129.3|21089.3|0
1658708700000|2022-07-25 00:25:00|21141.1|21101.1|21135.3|21095.3|21144|21104|21135.2|21095.2|0
1658709000000|2022-07-25 00:30:00|21135.2|21095.2|21117.8|21077.8|21141.1|21101.1|21117.8|21077.8|0
1658709300000|2022-07-25 00:35:00|21112.1|21072.1|21094.4|21054.4|21117.9|21077.9|21094.4|21054.4|0
1658709600000|2022-07-25 00:40:00|21094.5|21054.5|21100.2|21060.2|21103.1|21063.1|21082.6|21042.6|0
1658709900000|2022-07-25 00:45:00|21100.1|21060.1|21088.5|21048.5|21106|21066|21082.7|21042.7|0
1658710200000|2022-07-25 00:50:00|21088.4|21048.4|21082.8|21042.8|21088.6|21048.6|21076.9|21036.9|0
1658710500000|2022-07-25 00:55:00|21082.9|21042.9|21065|21025|21082.9|21042.9|21065|21025|0
1658710800000|2022-07-25 01:00:00|21067.9|21027.9|21059|21019|21076.6|21036.6|21053.2|21013.2|0
1658711100000|2022-07-25 01:05:00|21059.1|21019.1|21064.9|21024.9|21065.1|21025.1|21059|21019|0
1658711400000|2022-07-25 01:10:00|21065|21025|21070.7|21030.7|21070.9|21030.9|21064.9|21024.9|0
1658711700000|2022-07-25 01:15:00|21070.6|21030.6|21094|21054|21094.1|21054.1|21059|21019|0
1658712000000|2022-07-25 01:20:00|21094.1|21054.1|21082.3|21042.3|21099.8|21059.8|21082.3|21042.3|0
1658712300000|2022-07-25 01:25:00|21079.4|21039.4|21076.6|21036.6|21085.4|21045.4|21076.5|21036.5|0
1658712600000|2022-07-25 01:30:00|21076.5|21036.5|21064.9|21024.9|21076.6|21036.6|21058.9|21018.9|0
1658712900000|2022-07-25 01:35:00|21064.8|21024.8|21059.3|21019.3|21076.7|21036.7|21059.2|21019.2|0
1658713200000|2022-07-25 01:40:00|21059.4|21019.4|21059.6|21019.6|21059.6|21019.6|21047.5|21007.5|0
1658713500000|2022-07-25 01:45:00|21059.5|21019.5|21048|21008|21065.4|21025.4|21047.9|21007.9|0
1658713800000|2022-07-25 01:50:00|21047.9|21007.9|21053.8|21013.8|21053.8|21013.8|21036.3|20996.3|0
1658714100000|2022-07-25 01:55:00|21053.7|21013.7|21053.8|21013.8|21065.4|21025.4|21053.7|21013.7|0
1658714400000|2022-07-25 02:00:00|21053.7|21013.7|21065.5|21025.5|21071.5|21031.5|21053.7|21013.7|0
1658714700000|2022-07-25 02:05:00|21065.6|21025.6|21056.7|21016.7|21071.4|21031.4|21053.8|21013.8|0
1658715000000|2022-07-25 02:10:00|21053.8|21013.8|21071.3|21031.3|21071.3|21031.3|21053.7|21013.7|0
1658715300000|2022-07-25 02:15:00|21071.4|21031.4|21062.5|21022.5|21077.2|21037.2|21059.5|21019.5|0
1658715600000|2022-07-25 02:20:00|21065.4|21025.4|21065.4|21025.4|21071.3|21031.3|21059.6|21019.6|0
1658715900000|2022-07-25 02:25:00|21065.5|21025.5|21065.5|21025.5|21071.3|21031.3|21059.6|21019.6|0
1658716200000|2022-07-25 02:30:00|21065.4|21025.4|21059.7|21019.7|21065.6|21025.6|21059.6|21019.6|0
1658716500000|2022-07-25 02:35:00|21059.6|21019.6|21065.5|21025.5|21065.5|21025.5|21059.6|21019.6|0
1658716800000|2022-07-25 02:40:00|21065.4|21025.4|21071.5|21031.5|21071.5|21031.5|21065.4|21025.4|0
1658717100000|2022-07-25 02:45:00|21065.8|21025.8|21074.3|21034.3|21077.2|21037.2|21065.6|21025.6|0
1658717400000|2022-07-25 02:50:00|21071.5|21031.5|21077.5|21037.5|21094.9|21054.9|21071.5|21031.5|0
1658717700000|2022-07-25 02:55:00|21077.4|21037.4|21083.2|21043.2|21083.2|21043.2|21071.7|21031.7|0
1658718000000|2022-07-25 03:00:00|21083.3|21043.3|21083.1|21043.1|21089|21049|21083.1|21043.1|0
1658718300000|2022-07-25 03:05:00|21086|21046|21100.6|21060.6|21100.6|21060.6|21083|21043|0
1658718600000|2022-07-25 03:10:00|21100.5|21060.5|21088.9|21048.9|21106.3|21066.3|21088.9|21048.9|0
1658718900000|2022-07-25 03:15:00|21089|21049|21091.9|21051.9|21094.8|21054.8|21088.9|21048.9|0
1658719200000|2022-07-25 03:20:00|21094.8|21054.8|21082.9|21042.9|21094.8|21054.8|21077.1|21037.1|0
1658719500000|2022-07-25 03:25:00|21083|21043|21071.4|21031.4|21088.8|21048.8|21071.3|21031.3|0
1658719800000|2022-07-25 03:30:00|21062.6|21022.6|21068.5|21028.5|21071.4|21031.4|21062.5|21022.5|0
1658720100000|2022-07-25 03:35:00|21065.6|21025.6|21074.4|21034.4|21080.2|21040.2|21062.7|21022.7|0
1658720400000|2022-07-25 03:40:00|21074.3|21034.3|21080.1|21040.1|21080.1|21040.1|21071.3|21031.3|0
1658720700000|2022-07-25 03:45:00|21080|21040|21083.1|21043.1|21086|21046|21074.3|21034.3|0
1658721000000|2022-07-25 03:50:00|21080.2|21040.2|21097.7|21057.7|21097.7|21057.7|21080.2|21040.2|0
1658721300000|2022-07-25 03:55:00|21097.6|21057.6|21097.7|21057.7|21097.8|21057.8|21091.8|21051.8|0
1658721600000|2022-07-25 04:00:00|21106.5|21066.5|21100.7|21060.7|21106.6|21066.6|21100.6|21060.6|0
1658721900000|2022-07-25 04:05:00|21100.6|21060.6|21100.8|21060.8|21100.8|21060.8|21094.9|21054.9|0
1658722200000|2022-07-25 04:10:00|21100.7|21060.7|21094.9|21054.9|21100.8|21060.8|21094.9|21054.9|0
1658722500000|2022-07-25 04:15:00|21094.8|21054.8|21094.9|21054.9|21094.9|21054.9|21089|21049|0
1658722800000|2022-07-25 04:20:00|21095|21055|21095|21055|21095|21055|21094.9|21054.9|0
1658723100000|2022-07-25 04:25:00|21094.9|21054.9|21100.7|21060.7|21100.8|21060.8|21094.9|21054.9|0
1658723400000|2022-07-25 04:30:00|21100.8|21060.8|21112.5|21072.5|21112.5|21072.5|21100.8|21060.8|0
1658723700000|2022-07-25 04:35:00|21112.4|21072.4|21106.7|21066.7|21112.5|21072.5|21106.6|21066.6|0
1658724000000|2022-07-25 04:40:00|21106.6|21066.6|21106.6|21066.6|21112.4|21072.4|21106.6|21066.6|0
1658724300000|2022-07-25 04:45:00|21097.7|21057.7|21097.7|21057.7|21103.6|21063.6|21091.8|21051.8|0
1658724600000|2022-07-25 04:50:00|21097.6|21057.6|21097.6|21057.6|21097.7|21057.7|21091.7|21051.7|0
1658724900000|2022-07-25 04:55:00|21097.7|21057.7|21097.5|21057.5|21103.4|21063.4|21097.5|21057.5|0
1658725200000|2022-07-25 05:00:00|21100.6|21060.6|21094.7|21054.7|21106.3|21066.3|21094.7|21054.7|0
1658725500000|2022-07-25 05:05:00|21088.9|21048.9|21100.7|21060.7|21106.4|21066.4|21088.8|21048.8|0
1658725800000|2022-07-25 05:10:00|21100.6|21060.6|21088.9|21048.9|21100.6|21060.6|21088.9|21048.9|0
1658726100000|2022-07-25 05:15:00|21088.8|21048.8|21088.9|21048.9|21089|21049|21083.1|21043.1|0
1658726400000|2022-07-25 05:20:00|21083.2|21043.2|21089|21049|21089.1|21049.1|21083.2|21043.2|0
1658726700000|2022-07-25 05:25:00|21088.9|21048.9|21077.6|21037.6|21089|21049|21077.4|21037.4|0
1658727000000|2022-07-25 05:30:00|21077.5|21037.5|21071.9|21031.9|21077.7|21037.7|21066.1|21026.1|0
1658727300000|2022-07-25 05:35:00|21072|21032|21083.6|21043.6|21083.7|21043.7|21071.9|21031.9|0
1658727600000|2022-07-25 05:40:00|21083.5|21043.5|21071.8|21031.8|21083.5|21043.5|21071.8|21031.8|0
1658727900000|2022-07-25 05:45:00|21062.9|21022.9|21062.9|21022.9|21068.8|21028.8|21057.1|21017.1|0
1658728200000|2022-07-25 05:50:00|21062.8|21022.8|21062.9|21022.9|21062.9|21022.9|21056.9|21016.9|0
1658728500000|2022-07-25 05:55:00|21062.8|21022.8|21080.2|21040.2|21080.5|21040.5|21057.1|21017.1|0
1658728800000|2022-07-25 06:00:00|21094.8|21054.8|21129.7|21114.7|21139.7|21124.7|21094.8|21054.8|41
1658729100000|2022-07-25 06:05:00|21132.2|21117.2|21137.2|21122.2|21137.2|21122.2|21119.7|21104.7|29
1658729400000|2022-07-25 06:10:00|21142.2|21127.2|21149.7|21134.7|21154.7|21139.7|21134.7|21119.7|44
1658729700000|2022-07-25 06:15:00|21152.2|21137.2|21134.7|21119.7|21152.2|21137.2|21129.7|21114.7|20
1658730000000|2022-07-25 06:20:00|21137.2|21122.2|21104.7|21089.7|21137.2|21122.2|21104.7|21089.7|24
1658730300000|2022-07-25 06:25:00|21107.2|21092.2|21094.7|21079.7|21107.2|21092.2|21082.2|21067.2|24
1658730600000|2022-07-25 06:30:00|21092.2|21077.2|21094.7|21079.7|21107.2|21092.2|21082.2|21067.2|42
1658730900000|2022-07-25 06:35:00|21092.2|21077.2|21089.7|21074.7|21094.7|21079.7|21077.2|21062.2|28
1658731200000|2022-07-25 06:40:00|21087.2|21072.2|21094.7|21079.7|21097.2|21082.2|21079.7|21064.7|6
1658731500000|2022-07-25 06:45:00|21097.2|21082.2|21107.2|21092.2|21107.2|21092.2|21092.2|21077.2|11
1658731800000|2022-07-25 06:50:00|21112.2|21097.2|21119.7|21104.7|21119.7|21104.7|21102.2|21087.2|24
1658732100000|2022-07-25 06:55:00|21117.2|21102.2|21147.2|21132.2|21152.2|21137.2|21109.7|21094.7|84
1658732400000|2022-07-25 07:00:00|21139.7|21124.7|21164.7|21149.7|21184.7|21169.7|21122.2|21107.2|567
1658732700000|2022-07-25 07:05:00|21167.2|21152.2|21147.2|21132.2|21167.2|21152.2|21122.2|21107.2|285
1658733000000|2022-07-25 07:10:00|21152.2|21137.2|21204.7|21189.7|21209.7|21194.7|21152.2|21137.2|281
1658733300000|2022-07-25 07:15:00|21202.2|21187.2|21212.2|21197.2|21227.2|21212.2|21189.7|21174.7|199
1658733600000|2022-07-25 07:20:00|21209.7|21194.7|21159.7|21144.7|21212.2|21197.2|21107.2|21092.2|1097
1658733900000|2022-07-25 07:25:00|21157.2|21142.2|21194.7|21179.7|21197.2|21182.2|21149.7|21134.7|200
1658734200000|2022-07-25 07:30:00|21192.2|21177.2|21207.2|21192.2|21222.2|21207.2|21154.7|21139.7|166
1658734500000|2022-07-25 07:35:00|21204.7|21189.7|21222.2|21207.2|21222.2|21207.2|21177.2|21162.2|151
1658734800000|2022-07-25 07:40:00|21225.3|21210.3|21237.8|21222.8|21250.3|21235.3|21207.8|21192.8|133
1658735100000|2022-07-25 07:45:00|21235.3|21220.3|21235.3|21220.3|21255.3|21240.3|21225.3|21210.3|126
1658735400000|2022-07-25 07:50:00|21232.8|21217.8|21230.3|21215.3|21242.8|21227.8|21215.3|21200.3|84
1658735700000|2022-07-25 07:55:00|21232.8|21217.8|21235.3|21220.3|21260.3|21245.3|21227.8|21212.8|81
1658736000000|2022-07-25 08:00:00|21240.3|21225.3|21235.3|21220.3|21245.3|21230.3|21225.3|21210.3|109
1658736300000|2022-07-25 08:05:00|21232.8|21217.8|21277.8|21262.8|21280.3|21265.3|21230.3|21215.3|84
1658736600000|2022-07-25 08:10:00|21280.3|21265.3|21240.3|21225.3|21280.3|21265.3|21240.3|21225.3|142
1658736900000|2022-07-25 08:15:00|21242.8|21227.8|21260.3|21245.3|21270.3|21255.3|21240.3|21225.3|42
1658737200000|2022-07-25 08:20:00|21257.8|21242.8|21270.3|21255.3|21270.3|21255.3|21247.8|21232.8|60
1658737500000|2022-07-25 08:25:00|21265.3|21250.3|21262.8|21247.8|21277.8|21262.8|21255.3|21240.3|85
1658737800000|2022-07-25 08:30:00|21265.3|21250.3|21270.3|21255.3|21285.3|21270.3|21260.3|21245.3|111
1658738100000|2022-07-25 08:35:00|21267.8|21252.8|21275.3|21260.3|21297.8|21282.8|21265.3|21250.3|183
1658738400000|2022-07-25 08:40:00|21277.8|21262.8|21245.3|21230.3|21280.3|21265.3|21245.3|21230.3|119
1658738700000|2022-07-25 08:45:00|21250.3|21235.3|21255.3|21240.3|21270.3|21255.3|21245.3|21230.3|115
1658739000000|2022-07-25 08:50:00|21252.8|21237.8|21230.3|21215.3|21257.8|21242.8|21230.3|21215.3|160
1658739300000|2022-07-25 08:55:00|21227.8|21212.8|21237.8|21222.8|21245.3|21230.3|21225.3|21210.3|81
1658739600000|2022-07-25 09:00:00|21240.3|21225.3|21270.3|21255.3|21270.3|21255.3|21230.3|21215.3|58
1658739900000|2022-07-25 09:05:00|21265.3|21250.3|21315.3|21300.3|21332.8|21317.8|21265.3|21250.3|271
1658740200000|2022-07-25 09:10:00|21312.8|21297.8|21322.8|21307.8|21327.8|21312.8|21300.3|21285.3|121
1658740500000|2022-07-25 09:15:00|21325.3|21310.3|21332.8|21317.8|21335.3|21320.3|21300.3|21285.3|123
1658740800000|2022-07-25 09:20:00|21330.3|21315.3|21357.8|21342.8|21365.3|21350.3|21325.3|21310.3|204
1658741100000|2022-07-25 09:25:00|21360.3|21345.3|21337.8|21322.8|21360.3|21345.3|21337.8|21322.8|48
1658741400000|2022-07-25 09:30:00|21335.3|21320.3|21350.3|21335.3|21357.8|21342.8|21335.3|21320.3|78
1658741700000|2022-07-25 09:35:00|21347.8|21332.8|21352.8|21337.8|21357.8|21342.8|21340.3|21325.3|80
1658742000000|2022-07-25 09:40:00|21350.3|21335.3|21375.3|21360.3|21375.3|21360.3|21350.3|21335.3|83
1658742300000|2022-07-25 09:45:00|21372.8|21357.8|21357.8|21342.8|21377.8|21362.8|21340.3|21325.3|73
1658742600000|2022-07-25 09:50:00|21355.3|21340.3|21370.3|21355.3|21375.3|21360.3|21345.3|21330.3|46
1658742900000|2022-07-25 09:55:00|21375.3|21360.3|21360.3|21345.3|21375.3|21360.3|21355.3|21340.3|70
1658743200000|2022-07-25 10:00:00|21357.8|21342.8|21342.8|21327.8|21360.3|21345.3|21340.3|21325.3|51
1658743500000|2022-07-25 10:05:00|21345.3|21330.3|21340.3|21325.3|21350.3|21335.3|21330.3|21315.3|33
1658743800000|2022-07-25 10:10:00|21337.8|21322.8|21352.8|21337.8|21357.8|21342.8|21335.3|21320.3|54
1658744100000|2022-07-25 10:15:00|21355.3|21340.3|21347.8|21332.8|21365.3|21350.3|21347.8|21332.8|49
1658744400000|2022-07-25 10:20:00|21350.3|21335.3|21350.3|21335.3|21355.3|21340.3|21335.3|21320.3|67
1658744700000|2022-07-25 10:25:00|21352.8|21337.8|21357.8|21342.8|21365.3|21350.3|21352.8|21337.8|16
1658745000000|2022-07-25 10:30:00|21355.3|21340.3|21345.3|21330.3|21365.3|21350.3|21345.3|21330.3|38
1658745300000|2022-07-25 10:35:00|21350.3|21335.3|21360.3|21345.3|21360.3|21345.3|21347.8|21332.8|31
1658745600000|2022-07-25 10:40:00|21355.3|21340.3|21350.3|21335.3|21355.3|21340.3|21340.3|21325.3|43
1658745900000|2022-07-25 10:45:00|21357.8|21342.8|21355.3|21340.3|21360.3|21345.3|21350.3|21335.3|41
1658746200000|2022-07-25 10:50:00|21360.3|21345.3|21367.8|21352.8|21375.3|21360.3|21355.3|21340.3|29
1658746500000|2022-07-25 10:55:00|21365.3|21350.3|21380.3|21365.3|21380.3|21365.3|21365.3|21350.3|49
1658746800000|2022-07-25 11:00:00|21375.3|21360.3|21347.8|21332.8|21375.3|21360.3|21345.3|21330.3|57
1658747100000|2022-07-25 11:05:00|21345.3|21330.3|21360.3|21345.3|21365.3|21350.3|21345.3|21330.3|72
1658747400000|2022-07-25 11:10:00|21357.8|21342.8|21365.3|21350.3|21375.3|21360.3|21355.3|21340.3|30
1658747700000|2022-07-25 11:15:00|21362.8|21347.8|21350.3|21335.3|21370.3|21355.3|21350.3|21335.3|27
1658748000000|2022-07-25 11:20:00|21355.3|21340.3|21365.3|21350.3|21370.3|21355.3|21355.3|21340.3|42
1658748300000|2022-07-25 11:25:00|21370.3|21355.3|21360.3|21345.3|21370.3|21355.3|21355.3|21340.3|34
1658748600000|2022-07-25 11:30:00|21362.8|21347.8|21370.3|21355.3|21387.8|21372.8|21355.3|21340.3|59
1658748900000|2022-07-25 11:35:00|21367.8|21352.8|21370.3|21355.3|21370.3|21355.3|21360.3|21345.3|24
1658749200000|2022-07-25 11:40:00|21370.1|21355.1|21360.1|21345.1|21380.1|21365.1|21360.1|21345.1|47
1658749500000|2022-07-25 11:45:00|21362.6|21347.6|21320.1|21305.1|21370.1|21355.1|21305.1|21290.1|942
1658749800000|2022-07-25 11:50:00|21317.6|21302.6|21347.6|21332.6|21362.6|21347.6|21315.1|21300.1|211
1658750100000|2022-07-25 11:55:00|21345.1|21330.1|21360.1|21345.1|21365.1|21350.1|21340.1|21325.1|133
1658750400000|2022-07-25 12:00:00|21362.6|21347.6|21365.1|21350.1|21375.1|21360.1|21355.1|21340.1|137
1658750700000|2022-07-25 12:05:00|21367.6|21352.6|21372.6|21357.6|21375.1|21360.1|21355.1|21340.1|82
1658751000000|2022-07-25 12:10:00|21370.1|21355.1|21350.1|21335.1|21377.6|21362.6|21350.1|21335.1|106
1658751300000|2022-07-25 12:15:00|21352.6|21337.6|21350.1|21335.1|21355.1|21340.1|21342.6|21327.6|100
1658751600000|2022-07-25 12:20:00|21355.1|21340.1|21377.6|21362.6|21380.1|21365.1|21355.1|21340.1|78
1658751900000|2022-07-25 12:25:00|21380.1|21365.1|21360.1|21345.1|21380.1|21365.1|21355.1|21340.1|57
1658752200000|2022-07-25 12:30:00|21362.6|21347.6|21365.1|21350.1|21370.1|21355.1|21355.1|21340.1|86
1658752500000|2022-07-25 12:35:00|21370.1|21355.1|21345.1|21330.1|21370.1|21355.1|21340.1|21325.1|81
1658752800000|2022-07-25 12:40:00|21340.1|21325.1|21345.1|21330.1|21350.1|21335.1|21340.1|21325.1|38
1658753100000|2022-07-25 12:45:00|21340.1|21325.1|21340.1|21325.1|21350.1|21335.1|21335.1|21320.1|60
1658753400000|2022-07-25 12:50:00|21345.1|21330.1|21355.1|21340.1|21355.1|21340.1|21340.1|21325.1|23
1658753700000|2022-07-25 12:55:00|21360.1|21345.1|21350.1|21335.1|21365.1|21350.1|21350.1|21335.1|45
1658754000000|2022-07-25 13:00:00|21352.6|21337.6|21340.1|21325.1|21355.1|21340.1|21335.1|21320.1|54
1658754300000|2022-07-25 13:05:00|21335.1|21320.1|21330.1|21315.1|21335.1|21320.1|21325.1|21310.1|71
1658754600000|2022-07-25 13:10:00|21325.1|21310.1|21310.1|21295.1|21330.1|21315.1|21310.1|21295.1|51
1658754900000|2022-07-25 13:15:00|21312.6|21297.6|21332.6|21317.6|21332.6|21317.6|21310.1|21295.1|44
1658755200000|2022-07-25 13:20:00|21330.1|21315.1|21330.1|21315.1|21340.1|21325.1|21330.1|21315.1|43
1658755500000|2022-07-25 13:25:00|21335.1|21320.1|21325.1|21310.1|21340.1|21325.1|21325.1|21310.1|72
1658755800000|2022-07-25 13:30:00|21330.1|21315.1|21282.6|21267.6|21340.1|21325.1|21280.1|21265.1|158
1658756100000|2022-07-25 13:35:00|21280.1|21265.1|21310.1|21295.1|21315.1|21300.1|21277.6|21262.6|236
1658756400000|2022-07-25 13:40:00|21315.1|21300.1|21355.1|21340.1|21360.1|21345.1|21315.1|21300.1|156
1658756700000|2022-07-25 13:45:00|21350.1|21335.1|21335.1|21320.1|21355.1|21340.1|21317.6|21302.6|181
1658757000000|2022-07-25 13:50:00|21330.1|21315.1|21365.1|21350.1|21372.6|21357.6|21330.1|21315.1|166
1658757300000|2022-07-25 13:55:00|21362.6|21347.6|21365.1|21350.1|21385.1|21370.1|21357.6|21342.6|143
1658757600000|2022-07-25 14:00:00|21367.6|21352.6|21385.1|21370.1|21390.1|21375.1|21365.1|21350.1|134
1658757900000|2022-07-25 14:05:00|21387.6|21372.6|21390.1|21375.1|21395.1|21380.1|21352.6|21337.6|233
1658758200000|2022-07-25 14:10:00|21385.5|21370.5|21405.5|21390.5|21418|21403|21380.5|21365.5|217
1658758500000|2022-07-25 14:15:00|21403|21388|21383|21368|21410.5|21395.5|21375.5|21360.5|212
1658758800000|2022-07-25 14:20:00|21380.5|21365.5|21400.5|21385.5|21405.5|21390.5|21380.5|21365.5|145
1658759100000|2022-07-25 14:25:00|21405.5|21390.5|21363|21348|21425.5|21410.5|21265.5|21250.5|1396
1658759400000|2022-07-25 14:30:00|21360.5|21345.5|21340.5|21325.5|21365.5|21350.5|21333|21318|240
1658759700000|2022-07-25 14:35:00|21335.5|21320.5|21333|21318|21355.5|21340.5|21310.5|21295.5|319
1658760000000|2022-07-25 14:40:00|21330.5|21315.5|21350.5|21335.5|21358|21343|21300.5|21285.5|281
1658760300000|2022-07-25 14:45:00|21355.5|21340.5|21360.5|21345.5|21375.5|21360.5|21350.5|21335.5|206
1658760600000|2022-07-25 14:50:00|21363|21348|21328|21313|21365.5|21350.5|21325.5|21310.5|209
1658760900000|2022-07-25 14:55:00|21325.5|21310.5|21325.5|21310.5|21338|21323|21305.5|21290.5|366
1658761200000|2022-07-25 15:00:00|21320.5|21305.5|21330.5|21315.5|21335.5|21320.5|21310.5|21295.5|250
1658761500000|2022-07-25 15:05:00|21325.5|21310.5|21345.5|21330.5|21358|21343|21315.5|21300.5|214
1658761800000|2022-07-25 15:10:00|21348|21333|21330.5|21315.5|21360.5|21345.5|21325.5|21310.5|285
1658762100000|2022-07-25 15:15:00|21333|21318|21350.5|21335.5|21350.5|21335.5|21330.5|21315.5|293
1658762400000|2022-07-25 15:20:00|21355.5|21340.5|21355.5|21340.5|21365.5|21350.5|21345.5|21330.5|398
1658762700000|2022-07-25 15:25:00|21360.5|21345.5|21375.5|21360.5|21380.5|21365.5|21345.5|21330.5|263
1658763000000|2022-07-25 15:30:00|21373|21358|21400.5|21385.5|21415.5|21400.5|21370.5|21355.5|1029
1658763300000|2022-07-25 15:35:00|21398|21383|21410.5|21395.5|21410.5|21395.5|21395.5|21380.5|198
1658763600000|2022-07-25 15:40:00|21408|21393|21435.5|21420.5|21438|21423|21405.5|21390.5|79
1658763900000|2022-07-25 15:45:00|21430.5|21415.5|21430.5|21415.5|21455.5|21440.5|21430.5|21415.5|66
1658764200000|2022-07-25 15:50:00|21433|21413|21433|21413|21438|21413|21413|21393|44
1658764500000|2022-07-25 15:55:00|21428|21408|21433|21408|21433|21413|21423|21403|29
1658764800000|2022-07-25 16:00:00|21428|21413|21428|21408|21433|21413|21413|21393|19
1658765100000|2022-07-25 16:05:00|21423|21403|21413|21393|21428|21408|21413|21388|25
1658765400000|2022-07-25 16:10:00|21408|21388|21393|21373|21413|21393|21388|21368|16
1658765700000|2022-07-25 16:15:00|21398|21378|21388|21368|21398|21378|21388|21363|20
1658766000000|2022-07-25 16:20:00|21383|21363|21383|21358|21388|21363|21373|21353|34
1658766300000|2022-07-25 16:25:00|21378|21363|21388|21368|21388|21368|21373|21353|26
1658766600000|2022-07-25 16:30:00|21383|21363|21403|21383|21408|21383|21383|21363|18
1658766900000|2022-07-25 16:35:00|21408|21388|21398|21378|21408|21388|21398|21373|17
1658767200000|2022-07-25 16:40:00|21403|21383|21418|21393|21423|21403|21403|21383|16
1658767500000|2022-07-25 16:45:00|21413|21398|21423|21398|21428|21408|21413|21393|29
1658767800000|2022-07-25 16:50:00|21418|21393|21418|21393|21428|21403|21403|21383|64
1658768100000|2022-07-25 16:55:00|21413|21398|21413|21393|21428|21408|21408|21388|28
1658768400000|2022-07-25 17:00:00|21418|21398|21418|21398|21428|21408|21413|21393|22
1658768700000|2022-07-25 17:05:00|21423|21393|21418|21398|21423|21398|21408|21388|69
1658769000000|2022-07-25 17:10:00|21423|21393|21418|21393|21423|21403|21413|21393|28
1658769300000|2022-07-25 17:15:00|21413|21398|21413|21393|21418|21398|21408|21388|10
1658769600000|2022-07-25 17:20:00|21408|21388|21398|21378|21413|21393|21398|21378|16
1658769900000|2022-07-25 17:25:00|21403|21383|21388|21363|21403|21383|21388|21363|20
1658770200000|2022-07-25 17:30:00|21393|21368|21388|21368|21393|21373|21383|21363|10
1658770500000|2022-07-25 17:35:00|21383|21363|21368|21348|21383|21363|21368|21343|16
1658770800000|2022-07-25 17:40:00|21373|21353|21373|21353|21378|21353|21368|21343|6
1658771100000|2022-07-25 17:45:00|21368|21348|21363|21343|21378|21353|21363|21343|4
1658771400000|2022-07-25 17:50:00|21368|21338|21353|21333|21368|21348|21353|21333|6
1658771700000|2022-07-25 17:55:00|21358|21338|21353|21333|21358|21338|21353|21333|7
1658772000000|2022-07-25 18:00:00|21348|21328|21353|21328|21363|21338|21348|21328|19
1658772300000|2022-07-25 18:05:00|21358|21333|21363|21343|21373|21348|21358|21328|39
1658772600000|2022-07-25 18:10:00|21368|21348|21368|21348|21373|21353|21363|21343|8
1658772900000|2022-07-25 18:15:00|21373|21343|21353|21333|21373|21348|21348|21328|14
1658773200000|2022-07-25 18:20:00|21348|21328|21368|21343|21368|21348|21348|21328|20
1658773500000|2022-07-25 18:25:00|21363|21348|21348|21333|21368|21348|21348|21328|26
1658773800000|2022-07-25 18:30:00|21345.5|21330.5|21353|21338|21355.5|21340.5|21343|21328|7
1658774100000|2022-07-25 18:35:00|21350.5|21335.5|21358|21343|21368|21353|21350.5|21335.5|10
1658774400000|2022-07-25 18:40:00|21360.5|21345.5|21373|21358|21373|21358|21358|21343|6
1658774700000|2022-07-25 18:45:00|21370.5|21355.5|21355.5|21340.5|21370.5|21355.5|21335.5|21320.5|18
1658775000000|2022-07-25 18:50:00|21358|21343|21348|21333|21360.5|21345.5|21338|21323|13
1658775300000|2022-07-25 18:55:00|21350.5|21335.5|21335.5|21320.5|21355.5|21340.5|21330.5|21315.5|13
1658775600000|2022-07-25 19:00:00|21333|21318|21330.5|21315.5|21353|21338|21328|21313|16
1658775900000|2022-07-25 19:05:00|21328|21313|21333|21318|21333|21318|21313|21298|17
1658776200000|2022-07-25 19:10:00|21335.5|21320.5|21338|21323|21338|21323|21328|21313|9
1658776500000|2022-07-25 19:15:00|21335.5|21320.5|21343|21328|21345.5|21330.5|21330.5|21315.5|14
1658776800000|2022-07-25 19:20:00|21340.5|21325.5|21358|21343|21360.5|21345.5|21338|21323|22
1658777100000|2022-07-25 19:25:00|21355.5|21340.5|21338|21323|21360.5|21345.5|21338|21323|9
1658777400000|2022-07-25 19:30:00|21335.5|21320.5|21345.5|21330.5|21350.5|21335.5|21330.5|21315.5|26
1658777700000|2022-07-25 19:35:00|21348|21333|21355.5|21340.5|21358|21343|21335.5|21320.5|77
1658778000000|2022-07-25 19:40:00|21358|21343|21370.5|21355.5|21373|21358|21355.5|21340.5|21
1658778300000|2022-07-25 19:45:00|21373|21358|21378|21363|21380.5|21365.5|21368|21353|12
1658778600000|2022-07-25 19:50:00|21380.5|21365.5|21398|21383|21400.5|21385.5|21373|21358|45
1658778900000|2022-07-25 19:55:00|21395.5|21380.5|21398|21383|21398|21383|21385.5|21370.5|29
1658779200000|2022-07-25 20:00:00|21411.3|21371.3|21441.2|21401.2|21443.6|21403.6|21411.3|21371.3|0
1658779500000|2022-07-25 20:05:00|21441.1|21401.1|21431.6|21391.6|21441.1|21401.1|21428.6|21388.6|0
1658779800000|2022-07-25 20:10:00|21431.5|21391.5|21428.6|21388.6|21435.1|21395.1|21425|21385|0
1658780100000|2022-07-25 20:15:00|21428.7|21388.7|21381.2|21341.2|21435.1|21395.1|21375.2|21335.2|0
1658780400000|2022-07-25 20:20:00|21380.6|21340.6|21380|21340|21397.3|21357.3|21373.4|21333.4|0
1658780700000|2022-07-25 20:25:00|21378.8|21338.8|21375.2|21335.2|21384.8|21344.8|21374|21334|0
1658781000000|2022-07-25 20:30:00|21374.6|21334.6|21374|21334|21378.8|21338.8|21367.5|21327.5|0
1658781300000|2022-07-25 20:35:00|21374.1|21334.1|21376.4|21336.4|21378.8|21338.8|21371.6|21331.6|0
1658781600000|2022-07-25 20:40:00|21375.8|21335.8|21381.2|21341.2|21381.2|21341.2|21375.2|21335.2|0
1658781900000|2022-07-25 20:45:00|21382.4|21342.4|21381.2|21341.2|21383.6|21343.6|21380|21340|0
1658782200000|2022-07-25 20:50:00|21380.6|21340.6|21375.2|21335.2|21383.6|21343.6|21371.6|21331.6|0
1658782500000|2022-07-25 20:55:00|21374|21334|21371.7|21331.7|21378.8|21338.8|21368.7|21328.7|0
1658782800000|2022-07-25 21:00:00|21371.6|21331.6|21371.7|21331.7|21371.7|21331.7|21370.5|21330.5|0
1658783100000|2022-07-25 21:05:00|21371.6|21331.6|21361.1|21321.1|21371.6|21331.6|21360.5|21320.5|0
1658783400000|2022-07-25 21:10:00|21361|21321|21346.8|21306.8|21361.7|21321.7|21346.8|21306.8|0
1658783700000|2022-07-25 21:15:00|21345.6|21305.6|21343.2|21303.2|21345.6|21305.6|21342|21302|0
1658784000000|2022-07-25 21:20:00|21342.1|21302.1|21345|21305|21345.6|21305.6|21341.4|21301.4|0
1658784300000|2022-07-25 21:25:00|21345.6|21305.6|21344.4|21304.4|21345.6|21305.6|21341.4|21301.4|0
1658784600000|2022-07-25 21:30:00|21345|21305|21333.3|21293.3|21345|21305|21333.3|21293.3|0
1658784900000|2022-07-25 21:35:00|21333.9|21293.9|21329.1|21289.1|21333.9|21293.9|21328|21288|0
1658785200000|2022-07-25 21:40:00|21328.5|21288.5|21324.8|21284.8|21329.1|21289.1|21321.8|21281.8|0
1658785500000|2022-07-25 21:45:00|21324.9|21284.9|21331.8|21291.8|21331.8|21291.8|21323.7|21283.7|0
1658785800000|2022-07-25 21:50:00|21331.9|21291.9|21335.4|21295.4|21337.2|21297.2|21331.8|21291.8|0
1658786100000|2022-07-25 21:55:00|21334.8|21294.8|21336.6|21296.6|21339.6|21299.6|21334.2|21294.2|0
1658786400000|2022-07-25 22:00:00|21337|21297|21351.1|21311.1|21356.4|21316.4|21337|21297|0
1658786700000|2022-07-25 22:05:00|21352.3|21312.3|21354|21314|21356.4|21316.4|21351.7|21311.7|0
1658787000000|2022-07-25 22:10:00|21354.1|21314.1|21354|21314|21357.6|21317.6|21348.1|21308.1|0
1658787300000|2022-07-25 22:15:00|21354.1|21314.1|21360|21320|21362.4|21322.4|21354.1|21314.1|0
1658787600000|2022-07-25 22:20:00|21358.8|21318.8|21354|21314|21360|21320|21354|21314|0
1658787900000|2022-07-25 22:25:00|21352.8|21312.8|21350.5|21310.5|21352.8|21312.8|21349.3|21309.3|0
1658788200000|2022-07-25 22:30:00|21350.4|21310.4|21365.3|21325.3|21368.9|21328.9|21346.9|21306.9|0
1658788500000|2022-07-25 22:35:00|21365.9|21325.9|21367.7|21327.7|21373.7|21333.7|21365.9|21325.9|0
1658788800000|2022-07-25 22:40:00|21368.9|21328.9|21366.5|21326.5|21368.9|21328.9|21364.1|21324.1|0
1658789100000|2022-07-25 22:45:00|21367.7|21327.7|21362.9|21322.9|21367.7|21327.7|21361.7|21321.7|0
1658789400000|2022-07-25 22:50:00|21362.3|21322.3|21360.5|21320.5|21362.3|21322.3|21358.7|21318.7|0
1658789700000|2022-07-25 22:55:00|21359.3|21319.3|21368.9|21328.9|21370.1|21330.1|21358.1|21318.1|0
1658790000000|2022-07-25 23:00:00|21368.8|21328.8|21367.2|21327.2|21368.8|21328.8|21364.1|21324.1|0
1658790300000|2022-07-25 23:05:00|21368.9|21328.9|21362.9|21322.9|21369.5|21329.5|21362.9|21322.9|0
1658790600000|2022-07-25 23:10:00|21363|21323|21362.9|21322.9|21365.3|21325.3|21360.5|21320.5|0
1658790900000|2022-07-25 23:15:00|21362.3|21322.3|21361.7|21321.7|21362.3|21322.3|21359.3|21319.3|0
1658791200000|2022-07-25 23:20:00|21362.3|21322.3|21361.7|21321.7|21362.3|21322.3|21359.3|21319.3|0
1658791500000|2022-07-25 23:25:00|21360.5|21320.5|21349.2|21309.2|21360.5|21320.5|21348|21308|0
1658791800000|2022-07-25 23:30:00|21348|21308|21354.6|21314.6|21354.6|21314.6|21344.5|21304.5|0
1658792100000|2022-07-25 23:35:00|21354.5|21314.5|21348|21308|21354.5|21314.5|21345.6|21305.6|0
1658792400000|2022-07-25 23:40:00|21347.4|21307.4|21346.8|21306.8|21348|21308|21343.3|21303.3|0
1658792700000|2022-07-25 23:45:00|21347|21307|21351.6|21311.6|21354.6|21314.6|21347|21307|0
1658793000000|2022-07-25 23:50:00|21351|21311|21353.3|21313.3|21357.5|21317.5|21349.2|21309.2|0
1658793300000|2022-07-25 23:55:00|21353.4|21313.4|21359.9|21319.9|21361.1|21321.1|21353.3|21313.3|0
1658793600000|2022-07-26 00:00:00|21359.8|21319.8|21364.6|21324.6|21365.8|21325.8|21355.7|21315.7|0
1658793900000|2022-07-26 00:05:00|21364.7|21324.7|21362.8|21322.8|21369.4|21329.4|21354.5|21314.5|0
1658794200000|2022-07-26 00:10:00|21362.3|21322.3|21344.2|21304.2|21365.8|21325.8|21343|21303|0
1658794500000|2022-07-26 00:15:00|21343|21303|21329.9|21289.9|21343|21303|21298.8|21258.8|0
1658794800000|2022-07-26 00:20:00|21329.8|21289.8|21317.9|21277.9|21329.8|21289.8|21312.1|21272.1|0
1658795100000|2022-07-26 00:25:00|21318|21278|21329.8|21289.8|21335.6|21295.6|21317.9|21277.9|0
1658795400000|2022-07-26 00:30:00|21335.6|21295.6|21312.1|21272.1|21335.6|21295.6|21312.1|21272.1|0
1658795700000|2022-07-26 00:35:00|21315|21275|21323.8|21283.8|21323.9|21283.9|21306.2|21266.2|0
1658796000000|2022-07-26 00:40:00|21323.9|21283.9|21317.9|21277.9|21329.6|21289.6|21317.8|21277.8|0
1658796300000|2022-07-26 00:45:00|21317.8|21277.8|21311.9|21271.9|21323.7|21283.7|21306|21266|0
1658796600000|2022-07-26 00:50:00|21312|21272|21306.2|21266.2|21312.1|21272.1|21306|21266|0
1658796900000|2022-07-26 00:55:00|21306.1|21266.1|21312.1|21272.1|21317.9|21277.9|21300.3|21260.3|0
1658797200000|2022-07-26 01:00:00|21315|21275|21318|21278|21323.9|21283.9|21312.1|21272.1|0
1658797500000|2022-07-26 01:05:00|21318.1|21278.1|21323.9|21283.9|21323.9|21283.9|21312.1|21272.1|0
1658797800000|2022-07-26 01:10:00|21324|21284|21329.8|21289.8|21329.9|21289.9|21323.9|21283.9|0
1658798100000|2022-07-26 01:15:00|21329.9|21289.9|21330|21290|21330|21290|21318.2|21278.2|0
1658798400000|2022-07-26 01:20:00|21329.9|21289.9|21335.9|21295.9|21341.9|21301.9|21329.9|21289.9|0
1658798700000|2022-07-26 01:25:00|21335.8|21295.8|21347.7|21307.7|21347.8|21307.8|21335.8|21295.8|0
1658799000000|2022-07-26 01:30:00|21347.8|21307.8|21336|21296|21347.9|21307.9|21335.9|21295.9|0
1658799300000|2022-07-26 01:35:00|21336.1|21296.1|21330.2|21290.2|21341.9|21301.9|21330|21290|0
1658799600000|2022-07-26 01:40:00|21330.1|21290.1|21347.7|21307.7|21353.5|21313.5|21330|21290|0
1658799900000|2022-07-26 01:45:00|21347.6|21307.6|21330.1|21290.1|21347.7|21307.7|21324.2|21284.2|0
1658800200000|2022-07-26 01:50:00|21330.2|21290.2|21330|21290|21330.2|21290.2|21324.2|21284.2|0
1658800500000|2022-07-26 01:55:00|21330.1|21290.1|21324.2|21284.2|21330.1|21290.1|21318.3|21278.3|0
1658800800000|2022-07-26 02:00:00|21324.1|21284.1|21312.3|21272.3|21324.2|21284.2|21306.6|21266.6|0
1658801100000|2022-07-26 02:05:00|21306.6|21266.6|21324.2|21284.2|21324.3|21284.3|21306.5|21266.5|0
1658801400000|2022-07-26 02:10:00|21324.3|21284.3|21330.1|21290.1|21330.2|21290.2|21324.2|21284.2|0
1658801700000|2022-07-26 02:15:00|21330.2|21290.2|21335.7|21295.7|21335.8|21295.8|21329.9|21289.9|0
1658802000000|2022-07-26 02:20:00|21335.8|21295.8|21341.6|21301.6|21341.7|21301.7|21329.9|21289.9|0
1658802300000|2022-07-26 02:25:00|21341.7|21301.7|21335.9|21295.9|21347.5|21307.5|21335.8|21295.8|0
1658802600000|2022-07-26 02:30:00|21335.8|21295.8|21342.4|21302.4|21342.5|21302.5|21330|21290|0
1658802900000|2022-07-26 02:35:00|21342.5|21302.5|21354.2|21314.2|21360.2|21320.2|21342.4|21302.4|0
1658803200000|2022-07-26 02:40:00|21354.3|21314.3|21360|21320|21360.3|21320.3|21354.2|21314.2|0
1658803500000|2022-07-26 02:45:00|21360.1|21320.1|21366.1|21326.1|21366.1|21326.1|21360|21320|0
1658803800000|2022-07-26 02:50:00|21366|21326|21360.2|21320.2|21371.9|21331.9|21360.2|21320.2|0
1658804100000|2022-07-26 02:55:00|21360.1|21320.1|21354.2|21314.2|21360.2|21320.2|21354.1|21314.1|0
1658804400000|2022-07-26 03:00:00|21354.3|21314.3|21354.3|21314.3|21360.1|21320.1|21351.3|21311.3|0
1658804700000|2022-07-26 03:05:00|21360|21320|21354.3|21314.3|21366|21326|21354.3|21314.3|0
1658805000000|2022-07-26 03:10:00|21357.2|21317.2|21360.2|21320.2|21363.2|21323.2|21354.4|21314.4|0
1658805300000|2022-07-26 03:15:00|21360.3|21320.3|21365.9|21325.9|21366|21326|21360.1|21320.1|0
1658805600000|2022-07-26 03:20:00|21365.8|21325.8|21365.8|21325.8|21366|21326|21360|21320|0
1658805900000|2022-07-26 03:25:00|21365.9|21325.9|21365.9|21325.9|21365.9|21325.9|21360|21320|0
1658806200000|2022-07-26 03:30:00|21365.8|21325.8|21365.9|21325.9|21371.7|21331.7|21365.8|21325.8|0
1658806500000|2022-07-26 03:35:00|21368.7|21328.7|21365.7|21325.7|21371.7|21331.7|21362.8|21322.8|0
1658806800000|2022-07-26 03:40:00|21365.6|21325.6|21365.7|21325.7|21365.7|21325.7|21353.9|21313.9|0
1658807100000|2022-07-26 03:45:00|21365.6|21325.6|21356.8|21316.8|21365.6|21325.6|21353.9|21313.9|0
1658807400000|2022-07-26 03:50:00|21359.7|21319.7|21359.7|21319.7|21359.8|21319.8|21353.9|21313.9|0
1658807700000|2022-07-26 03:55:00|21359.8|21319.8|21360|21320|21360|21320|21359.7|21319.7|0
1658808000000|2022-07-26 04:00:00|21359.9|21319.9|21359.8|21319.8|21360|21320|21354|21314|0
1658808300000|2022-07-26 04:05:00|21354|21314|21359.7|21319.7|21359.8|21319.8|21353.9|21313.9|0
1658808600000|2022-07-26 04:10:00|21359.8|21319.8|21354|21314|21359.8|21319.8|21354|21314|0
1658808900000|2022-07-26 04:15:00|21353.9|21313.9|21348.1|21308.1|21354|21314|21348.1|21308.1|0
1658809200000|2022-07-26 04:20:00|21348|21308|21348.1|21308.1|21348.2|21308.2|21342.2|21302.2|0
1658809500000|2022-07-26 04:25:00|21348|21308|21342.2|21302.2|21348.1|21308.1|21342.2|21302.2|0
1658809800000|2022-07-26 04:30:00|21342.3|21302.3|21348.1|21308.1|21348.1|21308.1|21342.3|21302.3|0
1658810100000|2022-07-26 04:35:00|21348|21308|21342.2|21302.2|21348.1|21308.1|21342.2|21302.2|0
1658810400000|2022-07-26 04:40:00|21342.3|21302.3|21348.1|21308.1|21348.1|21308.1|21342.2|21302.2|0
1658810700000|2022-07-26 04:45:00|21348.2|21308.2|21348.2|21308.2|21348.2|21308.2|21348.1|21308.1|0
1658811000000|2022-07-26 04:50:00|21353.9|21313.9|21356.9|21316.9|21359.9|21319.9|21353.9|21313.9|0
1658811300000|2022-07-26 04:55:00|21357|21317|21359.8|21319.8|21359.9|21319.9|21354.1|21314.1|0
1658811600000|2022-07-26 05:00:00|21356.9|21316.9|21365.8|21325.8|21365.9|21325.9|21354|21314|0
1658811900000|2022-07-26 05:05:00|21360|21320|21354|21314|21365.8|21325.8|21348.1|21308.1|0
1658812200000|2022-07-26 05:10:00|21354.1|21314.1|21348.2|21308.2|21359.9|21319.9|21342.3|21302.3|0
1658812500000|2022-07-26 05:15:00|21348.3|21308.3|21336.4|21296.4|21348.3|21308.3|21330.6|21290.6|0
1658812800000|2022-07-26 05:20:00|21336.5|21296.5|21342.3|21302.3|21345.2|21305.2|21336.3|21296.3|0
1658813100000|2022-07-26 05:25:00|21342.4|21302.4|21342.4|21302.4|21348.2|21308.2|21342.3|21302.3|0
1658813400000|2022-07-26 05:30:00|21342.5|21302.5|21342.5|21302.5|21342.5|21302.5|21336.5|21296.5|0
1658813700000|2022-07-26 05:35:00|21342.6|21302.6|21336.5|21296.5|21348.3|21308.3|21336.5|21296.5|0
1658814000000|2022-07-26 05:40:00|21336.6|21296.6|21342.4|21302.4|21342.4|21302.4|21336.5|21296.5|0
1658814300000|2022-07-26 05:45:00|21342.3|21302.3|21342.5|21302.5|21348.3|21308.3|21339.5|21299.5|0
1658814600000|2022-07-26 05:50:00|21345.3|21305.3|21354.2|21314.2|21354.2|21314.2|21342.4|21302.4|0
1658814900000|2022-07-26 05:55:00|21354.1|21314.1|21348.4|21308.4|21354.3|21314.3|21348.2|21308.2|0
1658815200000|2022-07-26 06:00:00|21348.3|21308.3|21340.5|21325.5|21355.5|21340.5|21340.5|21302.5|39
1658815500000|2022-07-26 06:05:00|21338|21323|21333|21318|21345.5|21330.5|21330.5|21315.5|11
1658815800000|2022-07-26 06:10:00|21330.5|21315.5|21325.5|21310.5|21333|21318|21323|21308|9
1658816100000|2022-07-26 06:15:00|21323|21308|21320.5|21305.5|21328|21313|21320.5|21305.5|7
1658816400000|2022-07-26 06:20:00|21323|21308|21325.5|21310.5|21330.5|21315.5|21320.5|21305.5|20
1658816700000|2022-07-26 06:25:00|21328|21313|21338|21323|21338|21323|21328|21313|12
1658817000000|2022-07-26 06:30:00|21335.5|21320.5|21313|21298|21335.5|21320.5|21313|21298|26
1658817300000|2022-07-26 06:35:00|21310.5|21295.5|21320.5|21305.5|21330.5|21315.5|21300.5|21285.5|17
1658817600000|2022-07-26 06:40:00|21315.5|21300.5|21318|21303|21320.5|21305.5|21310.5|21295.5|13
1658817900000|2022-07-26 06:45:00|21315.5|21300.5|21313|21298|21320.5|21305.5|21305.5|21290.5|9
1658818200000|2022-07-26 06:50:00|21310.5|21295.5|21293|21278|21315.5|21300.5|21293|21278|21
1658818500000|2022-07-26 06:55:00|21295.5|21280.5|21333|21318|21333|21318|21290.5|21275.5|76
1658818800000|2022-07-26 07:00:00|21318|21303|21348|21333|21378|21363|21295.5|21280.5|698
1658819100000|2022-07-26 07:05:00|21350.5|21335.5|21320.5|21305.5|21355.5|21340.5|21318|21303|367
1658819400000|2022-07-26 07:10:00|21315.5|21300.5|21290.5|21275.5|21345.5|21330.5|21290.5|21275.5|286
1658819700000|2022-07-26 07:15:00|21288|21273|21298|21283|21300.5|21285.5|21260.5|21245.5|411
1658820000000|2022-07-26 07:20:00|21293|21278|21285.5|21270.5|21295.5|21280.5|21275.5|21260.5|215
1658820300000|2022-07-26 07:25:00|21288|21273|21308|21293|21335.5|21320.5|21285.5|21270.5|140
1658820600000|2022-07-26 07:30:00|21305.5|21290.5|21310.5|21295.5|21333|21318|21295.5|21280.5|193
1658820900000|2022-07-26 07:35:00|21308|21293|21305.5|21290.5|21315.5|21300.5|21295.5|21280.5|102
1658821200000|2022-07-26 07:40:00|21308.3|21293.3|21288.3|21273.3|21323.3|21308.3|21288.3|21273.3|134
1658821500000|2022-07-26 07:45:00|21285.8|21270.8|21293.3|21278.3|21293.3|21278.3|21273.3|21258.3|127
1658821800000|2022-07-26 07:50:00|21295.8|21280.8|21300.8|21285.8|21313.3|21298.3|21293.3|21278.3|108
1658822100000|2022-07-26 07:55:00|21303.3|21288.3|21283.3|21268.3|21303.3|21288.3|21278.3|21263.3|183
1658822400000|2022-07-26 08:00:00|21285.8|21270.8|21280.8|21265.8|21288.3|21273.3|21258.3|21243.3|154
1658822700000|2022-07-26 08:05:00|21283.3|21268.3|21253.3|21238.3|21283.3|21268.3|21248.3|21233.3|117
1658823000000|2022-07-26 08:10:00|21250.8|21235.8|21263.3|21248.3|21268.3|21253.3|21243.3|21228.3|194
1658823300000|2022-07-26 08:15:00|21260.8|21245.8|21263.3|21248.3|21268.3|21253.3|21248.3|21233.3|90
1658823600000|2022-07-26 08:20:00|21260.8|21245.8|21260.8|21245.8|21273.3|21258.3|21253.3|21238.3|140
1658823900000|2022-07-26 08:25:00|21263.3|21248.3|21260.8|21245.8|21273.3|21258.3|21253.3|21238.3|55
1658824200000|2022-07-26 08:30:00|21258.3|21243.3|21263.3|21248.3|21278.3|21263.3|21253.3|21238.3|375
1658824500000|2022-07-26 08:35:00|21260.8|21245.8|21263.3|21248.3|21268.3|21253.3|21243.3|21228.3|102
1658824800000|2022-07-26 08:40:00|21258.3|21243.3|21283.3|21268.3|21285.8|21270.8|21253.3|21238.3|98
1658825100000|2022-07-26 08:45:00|21285.8|21270.8|21280.8|21265.8|21290.8|21275.8|21273.3|21258.3|110
1658825400000|2022-07-26 08:50:00|21283.3|21268.3|21293.3|21278.3|21293.3|21278.3|21273.3|21258.3|81
1658825700000|2022-07-26 08:55:00|21295.8|21280.8|21278.3|21263.3|21303.3|21288.3|21278.3|21263.3|66
1658826000000|2022-07-26 09:00:00|21280.8|21265.8|21305.8|21290.8|21305.8|21290.8|21278.3|21263.3|95
1658826300000|2022-07-26 09:05:00|21303.3|21288.3|21298.3|21283.3|21315.8|21300.8|21293.3|21278.3|97
1658826600000|2022-07-26 09:10:00|21303.3|21288.3|21283.3|21268.3|21303.3|21288.3|21278.3|21263.3|63
1658826900000|2022-07-26 09:15:00|21288.3|21273.3|21283.3|21268.3|21298.3|21283.3|21278.3|21263.3|65
1658827200000|2022-07-26 09:20:00|21285.8|21270.8|21308.3|21293.3|21313.3|21298.3|21283.3|21268.3|39
1658827500000|2022-07-26 09:25:00|21310.8|21295.8|21295.8|21280.8|21313.3|21298.3|21288.3|21273.3|60
1658827800000|2022-07-26 09:30:00|21293.3|21278.3|21283.3|21268.3|21298.3|21283.3|21273.3|21258.3|42
1658828100000|2022-07-26 09:35:00|21280.8|21265.8|21275.8|21260.8|21283.3|21268.3|21263.3|21248.3|86
1658828400000|2022-07-26 09:40:00|21278.3|21263.3|21273.3|21258.3|21283.3|21268.3|21268.3|21253.3|77
1658828700000|2022-07-26 09:45:00|21270.8|21255.8|21293.3|21278.3|21303.3|21288.3|21268.3|21253.3|78
1658829000000|2022-07-26 09:50:00|21290.8|21275.8|21308.3|21293.3|21313.3|21298.3|21288.3|21273.3|39
1658829300000|2022-07-26 09:55:00|21305.8|21290.8|21293.3|21278.3|21308.3|21293.3|21293.3|21278.3|27
1658829600000|2022-07-26 10:00:00|21295.8|21280.8|21303.3|21288.3|21310.8|21295.8|21288.3|21273.3|30
1658829900000|2022-07-26 10:05:00|21305.8|21290.8|21293.3|21278.3|21343.3|21328.3|21278.3|21263.3|207
1658830200000|2022-07-26 10:10:00|21290.8|21275.8|21273.3|21258.3|21303.3|21288.3|21273.3|21258.3|66
1658830500000|2022-07-26 10:15:00|21275.8|21260.8|21268.3|21253.3|21288.3|21273.3|21268.3|21253.3|126
1658830800000|2022-07-26 10:20:00|21265.8|21250.8|21213.3|21198.3|21265.8|21250.8|21208.3|21193.3|222
1658831100000|2022-07-26 10:25:00|21215.8|21200.8|21218.3|21203.3|21228.3|21213.3|21208.3|21193.3|99
1658831400000|2022-07-26 10:30:00|21215.8|21200.8|21188.3|21173.3|21233.3|21218.3|21185.8|21170.8|148
1658831700000|2022-07-26 10:35:00|21193.3|21178.3|21168.3|21153.3|21195.8|21180.8|21158.3|21143.3|196
1658832000000|2022-07-26 10:40:00|21170.8|21155.8|21163.3|21148.3|21175.8|21160.8|21148.3|21133.3|98
1658832300000|2022-07-26 10:45:00|21165.8|21150.8|21178.3|21163.3|21180.8|21165.8|21163.3|21148.3|71
1658832600000|2022-07-26 10:50:00|21173.3|21158.3|21180.8|21165.8|21188.3|21173.3|21158.3|21143.3|70
1658832900000|2022-07-26 10:55:00|21178.3|21163.3|21188.3|21173.3|21198.3|21183.3|21175.8|21160.8|81
1658833200000|2022-07-26 11:00:00|21185.8|21170.8|21208.3|21193.3|21208.3|21193.3|21158.3|21143.3|190
1658833500000|2022-07-26 11:05:00|21205.8|21190.8|21208.3|21193.3|21223.3|21208.3|21203.3|21188.3|93
1658833800000|2022-07-26 11:10:00|21213.3|21198.3|21203.3|21188.3|21218.3|21203.3|21188.3|21173.3|38
1658834100000|2022-07-26 11:15:00|21205.8|21190.8|21193.3|21178.3|21210.8|21195.8|21193.3|21178.3|32
1658834400000|2022-07-26 11:20:00|21195.8|21180.8|21193.3|21178.3|21215.8|21200.8|21193.3|21178.3|85
1658834700000|2022-07-26 11:25:00|21195.8|21180.8|21213.3|21198.3|21225.8|21210.8|21188.3|21173.3|70
1658835000000|2022-07-26 11:30:00|21215.8|21200.8|21223.3|21208.3|21228.3|21213.3|21213.3|21198.3|37
1658835300000|2022-07-26 11:35:00|21218.3|21203.3|21233.3|21218.3|21238.3|21223.3|21213.3|21198.3|47
1658835600000|2022-07-26 11:40:00|21231.4|21216.4|21216.4|21201.4|21231.4|21216.4|21208.9|21193.9|66
1658835900000|2022-07-26 11:45:00|21218.9|21203.9|21221.4|21206.4|21226.4|21211.4|21211.4|21196.4|36
1658836200000|2022-07-26 11:50:00|21223.9|21208.9|21221.4|21206.4|21231.4|21216.4|21216.4|21201.4|47
1658836500000|2022-07-26 11:55:00|21218.9|21203.9|21203.9|21188.9|21221.4|21206.4|21198.9|21183.9|59
1658836800000|2022-07-26 12:00:00|21201.4|21186.4|21226.4|21211.4|21226.4|21211.4|21196.4|21181.4|61
1658837100000|2022-07-26 12:05:00|21223.9|21208.9|21236.4|21221.4|21236.4|21221.4|21221.4|21206.4|62
1658837400000|2022-07-26 12:10:00|21233.9|21218.9|21231.4|21216.4|21241.4|21226.4|21231.4|21216.4|22
1658837700000|2022-07-26 12:15:00|21236.4|21221.4|21211.4|21196.4|21241.4|21226.4|21206.4|21191.4|69
1658838000000|2022-07-26 12:20:00|21208.9|21193.9|21233.9|21218.9|21236.4|21221.4|21208.9|21193.9|142
1658838300000|2022-07-26 12:25:00|21231.4|21216.4|21241.4|21226.4|21251.4|21236.4|21231.4|21216.4|67
1658838600000|2022-07-26 12:30:00|21246.4|21231.4|21241.4|21226.4|21251.4|21236.4|21236.4|21221.4|48
1658838900000|2022-07-26 12:35:00|21246.4|21231.4|21251.4|21236.4|21276.4|21261.4|21241.4|21226.4|151
1658839200000|2022-07-26 12:40:00|21256.4|21241.4|21246.4|21231.4|21256.4|21241.4|21246.4|21231.4|32
1658839500000|2022-07-26 12:45:00|21248.9|21233.9|21246.4|21231.4|21256.4|21241.4|21241.4|21226.4|44
1658839800000|2022-07-26 12:50:00|21251.4|21236.4|21243.9|21228.9|21251.4|21236.4|21236.4|21221.4|60
1658840100000|2022-07-26 12:55:00|21241.4|21226.4|21243.9|21228.9|21251.4|21236.4|21236.4|21221.4|39
1658840400000|2022-07-26 13:00:00|21246.4|21231.4|21243.9|21228.9|21251.4|21236.4|21161.4|21146.4|1050
1658840700000|2022-07-26 13:05:00|21246.4|21231.4|21201.4|21186.4|21251.4|21236.4|21201.4|21186.4|64
1658841000000|2022-07-26 13:10:00|21198.9|21183.9|21186.4|21171.4|21206.4|21191.4|21181.4|21166.4|62
1658841300000|2022-07-26 13:15:00|21183.9|21168.9|21178.9|21163.9|21196.4|21181.4|21178.9|21163.9|93
1658841600000|2022-07-26 13:20:00|21176.4|21161.4|21171.4|21156.4|21186.4|21171.4|21168.9|21153.9|92
1658841900000|2022-07-26 13:25:00|21173.9|21158.9|21191.4|21176.4|21191.4|21176.4|21161.4|21146.4|101
1658842200000|2022-07-26 13:30:00|21186.4|21171.4|21181.4|21166.4|21218.9|21203.9|21173.9|21158.9|151
1658842500000|2022-07-26 13:35:00|21178.9|21163.9|21236.4|21221.4|21238.9|21223.9|21176.4|21161.4|149
1658842800000|2022-07-26 13:40:00|21238.9|21223.9|21216.4|21201.4|21256.4|21241.4|21211.4|21196.4|120
1658843100000|2022-07-26 13:45:00|21213.9|21198.9|21196.4|21181.4|21216.4|21201.4|21186.4|21171.4|90
1658843400000|2022-07-26 13:50:00|21198.9|21183.9|21231.4|21216.4|21241.4|21226.4|21196.4|21181.4|84
1658843700000|2022-07-26 13:55:00|21228.9|21213.9|21231.4|21216.4|21236.4|21221.4|21211.4|21196.4|62
1658844000000|2022-07-26 14:00:00|21228.9|21213.9|21246.4|21231.4|21258.9|21243.9|21196.4|21181.4|180
1658844300000|2022-07-26 14:05:00|21248.9|21233.9|21231.4|21216.4|21248.9|21233.9|21226.4|21211.4|59
1658844600000|2022-07-26 14:10:00|21232.3|21217.3|21179.8|21164.8|21242.3|21227.3|21179.8|21164.8|156
1658844900000|2022-07-26 14:15:00|21177.3|21162.3|21207.3|21192.3|21209.8|21194.8|21177.3|21162.3|172
1658845200000|2022-07-26 14:20:00|21209.8|21194.8|21177.3|21162.3|21212.3|21197.3|21177.3|21162.3|100
1658845500000|2022-07-26 14:25:00|21182.3|21167.3|21207.3|21192.3|21212.3|21197.3|21179.8|21164.8|150
1658845800000|2022-07-26 14:30:00|21202.3|21187.3|21207.3|21192.3|21217.3|21202.3|21192.3|21177.3|110
1658846100000|2022-07-26 14:35:00|21212.3|21197.3|21212.3|21197.3|21219.8|21204.8|21192.3|21177.3|89
1658846400000|2022-07-26 14:40:00|21207.3|21192.3|21219.8|21204.8|21229.8|21214.8|21207.3|21192.3|103
1658846700000|2022-07-26 14:45:00|21217.3|21202.3|21227.3|21212.3|21237.3|21222.3|21217.3|21202.3|108
1658847000000|2022-07-26 14:50:00|21222.3|21207.3|21214.8|21199.8|21232.3|21217.3|21214.8|21199.8|140
1658847300000|2022-07-26 14:55:00|21217.3|21202.3|21242.3|21227.3|21244.8|21229.8|21212.3|21197.3|156
1658847600000|2022-07-26 15:00:00|21244.8|21229.8|21217.3|21202.3|21257.3|21242.3|21212.3|21197.3|179
1658847900000|2022-07-26 15:05:00|21212.3|21197.3|21212.3|21197.3|21217.3|21202.3|21197.3|21182.3|89
1658848200000|2022-07-26 15:10:00|21207.3|21192.3|21212.3|21197.3|21227.3|21212.3|21207.3|21192.3|90
1658848500000|2022-07-26 15:15:00|21214.8|21199.8|21212.3|21197.3|21224.8|21209.8|21204.8|21189.8|98
1658848800000|2022-07-26 15:20:00|21209.8|21194.8|21212.3|21197.3|21219.8|21204.8|21207.3|21192.3|149
1658849100000|2022-07-26 15:25:00|21214.8|21199.8|21197.3|21182.3|21222.3|21207.3|21197.3|21182.3|314
1658849400000|2022-07-26 15:30:00|21194.8|21179.8|21179.8|21164.8|21197.3|21182.3|21169.8|21154.8|424
1658849700000|2022-07-26 15:35:00|21177.3|21162.3|21189.8|21174.8|21202.3|21187.3|21177.3|21162.3|427
1658850000000|2022-07-26 15:40:00|21192.3|21177.3|21187.3|21172.3|21192.3|21177.3|21177.3|21162.3|50
1658850300000|2022-07-26 15:45:00|21177.3|21162.3|21134.8|21119.8|21182.3|21167.3|21127.3|21112.3|247
1658850600000|2022-07-26 15:50:00|21139.8|21114.8|21109.8|21089.8|21149.8|21124.8|21094.8|21074.8|83
1658850900000|2022-07-26 15:55:00|21114.8|21094.8|21109.8|21089.8|21139.8|21119.8|21104.8|21084.8|67
1658851200000|2022-07-26 16:00:00|21114.8|21094.8|21124.8|21104.8|21129.8|21109.8|21104.8|21084.8|26
1658851500000|2022-07-26 16:05:00|21129.8|21099.8|21134.8|21114.8|21144.8|21119.8|21119.8|21099.8|18
1658851800000|2022-07-26 16:10:00|21129.8|21109.8|21124.8|21104.8|21134.8|21114.8|21119.8|21099.8|10
1658852100000|2022-07-26 16:15:00|21129.8|21109.8|21129.8|21109.8|21139.8|21119.8|21124.8|21104.8|10
1658852400000|2022-07-26 16:20:00|21134.8|21114.8|21149.8|21129.8|21149.8|21129.8|21119.8|21099.8|37
1658852700000|2022-07-26 16:25:00|21144.8|21124.8|21154.8|21134.8|21159.8|21139.8|21139.8|21119.8|19
1658853000000|2022-07-26 16:30:00|21159.8|21139.8|21164.8|21144.8|21164.8|21144.8|21154.8|21134.8|30
1658853300000|2022-07-26 16:35:00|21169.8|21139.8|21154.8|21134.8|21169.8|21139.8|21154.8|21134.8|5
1658853600000|2022-07-26 16:40:00|21149.8|21129.8|21144.8|21124.8|21154.8|21134.8|21139.8|21119.8|33
1658853900000|2022-07-26 16:45:00|21139.8|21119.8|21154.8|21134.8|21159.8|21139.8|21139.8|21119.8|36
1658854200000|2022-07-26 16:50:00|21159.8|21139.8|21174.8|21154.8|21174.8|21154.8|21154.8|21134.8|26
1658854500000|2022-07-26 16:55:00|21169.8|21149.8|21174.8|21149.8|21189.8|21164.8|21169.8|21149.8|27
1658854800000|2022-07-26 17:00:00|21169.8|21154.8|21189.8|21169.8|21194.8|21169.8|21159.8|21139.8|17
1658855100000|2022-07-26 17:05:00|21194.8|21174.8|21194.8|21174.8|21194.8|21174.8|21184.8|21159.8|15
1658855400000|2022-07-26 17:10:00|21199.8|21169.8|21184.8|21164.8|21209.8|21189.8|21184.8|21164.8|61
1658855700000|2022-07-26 17:15:00|21189.8|21169.8|21184.8|21164.8|21189.8|21169.8|21179.8|21154.8|21
1658856000000|2022-07-26 17:20:00|21189.8|21169.8|21199.8|21174.8|21204.8|21184.8|21184.8|21164.8|21
1658856300000|2022-07-26 17:25:00|21194.8|21179.8|21204.8|21184.8|21209.8|21189.8|21189.8|21169.8|21
1658856600000|2022-07-26 17:30:00|21209.8|21189.8|21169.8|21149.8|21209.8|21189.8|21169.8|21149.8|49
1658856900000|2022-07-26 17:35:00|21174.8|21154.8|21174.8|21149.8|21179.8|21159.8|21174.8|21149.8|11
1658857200000|2022-07-26 17:40:00|21169.8|21154.8|21169.8|21149.8|21179.8|21154.8|21159.8|21139.8|13
1658857500000|2022-07-26 17:45:00|21174.8|21144.8|21159.8|21139.8|21174.8|21149.8|21154.8|21134.8|10
1658857800000|2022-07-26 17:50:00|21164.8|21144.8|21174.8|21149.8|21179.8|21154.8|21159.8|21139.8|11
1658858100000|2022-07-26 17:55:00|21169.8|21154.8|21154.8|21134.8|21174.8|21154.8|21154.8|21134.8|13
1658858400000|2022-07-26 18:00:00|21164.8|21139.8|21184.8|21164.8|21189.8|21164.8|21159.8|21139.8|11
1658858700000|2022-07-26 18:05:00|21189.8|21159.8|21159.8|21139.8|21189.8|21169.8|21159.8|21134.8|37
1658859000000|2022-07-26 18:10:00|21164.8|21144.8|21169.8|21149.8|21174.8|21154.8|21159.8|21134.8|2
1658859300000|2022-07-26 18:15:00|21164.8|21144.8|21149.8|21129.8|21169.8|21149.8|21144.8|21124.8|8
1658859600000|2022-07-26 18:20:00|21144.8|21124.8|21154.8|21129.8|21154.8|21134.8|21139.8|21119.8|12
1658859900000|2022-07-26 18:25:00|21149.8|21134.8|21129.8|21114.8|21149.8|21134.8|21127.3|21109.8|21
1658860200000|2022-07-26 18:30:00|21127.3|21112.3|21129.8|21114.8|21132.3|21117.3|21119.8|21104.8|18
1658860500000|2022-07-26 18:35:00|21127.3|21112.3|21137.3|21122.3|21142.3|21127.3|21127.3|21112.3|36
1658860800000|2022-07-26 18:40:00|21139.8|21124.8|21142.3|21127.3|21147.3|21132.3|21137.3|21122.3|19
1658861100000|2022-07-26 18:45:00|21147.3|21132.3|21134.8|21119.8|21152.3|21137.3|21134.8|21119.8|27
1658861400000|2022-07-26 18:50:00|21137.3|21122.3|21139.8|21124.8|21144.8|21129.8|21132.3|21117.3|8
1658861700000|2022-07-26 18:55:00|21137.3|21122.3|21137.3|21122.3|21139.8|21124.8|21132.3|21117.3|11
1658862000000|2022-07-26 19:00:00|21132.3|21117.3|21117.3|21102.3|21142.3|21127.3|21117.3|21102.3|21
1658862300000|2022-07-26 19:05:00|21119.8|21104.8|21114.8|21099.8|21124.8|21109.8|21112.3|21097.3|5
1658862600000|2022-07-26 19:10:00|21117.3|21102.3|21137.3|21122.3|21144.8|21129.8|21112.3|21097.3|13
1658862900000|2022-07-26 19:15:00|21134.8|21119.8|21144.8|21129.8|21152.3|21137.3|21134.8|21119.8|10
1658863200000|2022-07-26 19:20:00|21142.3|21127.3|21134.8|21119.8|21149.8|21134.8|21129.8|21114.8|10
1658863500000|2022-07-26 19:25:00|21132.3|21117.3|21142.3|21127.3|21142.3|21127.3|21122.3|21107.3|18
1658863800000|2022-07-26 19:30:00|21144.8|21129.8|21137.3|21122.3|21144.8|21129.8|21129.8|21114.8|11
1658864100000|2022-07-26 19:35:00|21134.8|21119.8|21142.3|21127.3|21144.8|21129.8|21127.3|21112.3|22
1658864400000|2022-07-26 19:40:00|21144.8|21129.8|21124.8|21109.8|21147.3|21132.3|21122.3|21107.3|19
1658864700000|2022-07-26 19:45:00|21122.3|21107.3|21127.3|21112.3|21127.3|21112.3|21117.3|21102.3|28
1658865000000|2022-07-26 19:50:00|21124.8|21109.8|21132.3|21117.3|21137.3|21122.3|21124.8|21109.8|33
1658865300000|2022-07-26 19:55:00|21134.8|21119.8|21122.3|21107.3|21137.3|21122.3|21119.8|21104.8|22
1658865600000|2022-07-26 20:00:00|21134.9|21094.9|21139|21099|21201.9|21161.9|21105.5|21065.5|0
1658865900000|2022-07-26 20:05:00|21138.9|21098.9|21185|21145|21188.6|21148.6|21137.8|21097.8|0
1658866200000|2022-07-26 20:10:00|21184.9|21144.9|21176|21136|21193.4|21153.4|21173.7|21133.7|0
1658866500000|2022-07-26 20:15:00|21176.1|21136.1|21176.7|21136.7|21186.3|21146.3|21170.2|21130.2|0
1658866800000|2022-07-26 20:20:00|21175.6|21135.6|21177.9|21137.9|21178.6|21138.6|21169|21129|0
1658867100000|2022-07-26 20:25:00|21176.7|21136.7|21178.6|21138.6|21179.7|21139.7|21170.2|21130.2|0
1658867400000|2022-07-26 20:30:00|21179.7|21139.7|21182.1|21142.1|21183.3|21143.3|21177.9|21137.9|0
1658867700000|2022-07-26 20:35:00|21182.2|21142.2|21188.7|21148.7|21196.5|21156.5|21182.1|21142.1|0
1658868000000|2022-07-26 20:40:00|21189.3|21149.3|21185.1|21145.1|21193.5|21153.5|21182.1|21142.1|0
1658868300000|2022-07-26 20:45:00|21185.2|21145.2|21195.3|21155.3|21197.1|21157.1|21184.5|21144.5|0
1658868600000|2022-07-26 20:50:00|21195.9|21155.9|21194.1|21154.1|21197.1|21157.1|21189.9|21149.9|0
1658868900000|2022-07-26 20:55:00|21194|21154|21217.9|21177.9|21218.5|21178.5|21191.7|21151.7|0
1658869200000|2022-07-26 21:00:00|21218|21178|21211.4|21171.4|21219.1|21179.1|21205.4|21165.4|0
1658869500000|2022-07-26 21:05:00|21212.6|21172.6|21219.7|21179.7|21219.7|21179.7|21211.4|21171.4|0
1658869800000|2022-07-26 21:10:00|21219.1|21179.1|21219.1|21179.1|21220.3|21180.3|21219.1|21179.1|0
1658870100000|2022-07-26 21:15:00|21218.5|21178.5|21220.9|21180.9|21222.1|21182.1|21218.5|21178.5|0
1658870400000|2022-07-26 21:20:00|21221.5|21181.5|21221.5|21181.5|21223.3|21183.3|21216.7|21176.7|0
1658870700000|2022-07-26 21:25:00|21219.7|21179.7|21221.5|21181.5|21225.1|21185.1|21219.7|21179.7|0
1658871000000|2022-07-26 21:30:00|21220.9|21180.9|21222.7|21182.7|21225.1|21185.1|21220.9|21180.9|0
1658871300000|2022-07-26 21:35:00|21222.8|21182.8|21219.7|21179.7|21223.9|21183.9|21217.9|21177.9|0
1658871600000|2022-07-26 21:40:00|21219.6|21179.6|21210.2|21170.2|21219.6|21179.6|21207.8|21167.8|0
1658871900000|2022-07-26 21:45:00|21211.4|21171.4|21211.5|21171.5|21212.7|21172.7|21209.7|21169.7|0
1658872200000|2022-07-26 21:50:00|21210.9|21170.9|21211.5|21171.5|21211.5|21171.5|21210.3|21170.3|0
1658872500000|2022-07-26 21:55:00|21211.6|21171.6|21219.9|21179.9|21222.3|21182.3|21211.6|21171.6|0
1658872800000|2022-07-26 22:00:00|21218.8|21178.8|21234.4|21194.4|21234.4|21194.4|21215.9|21175.9|0
1658873100000|2022-07-26 22:05:00|21234.5|21194.5|21296.9|21256.9|21296.9|21256.9|21234.5|21194.5|0
1658873400000|2022-07-26 22:10:00|21297.5|21257.5|21301.9|21261.9|21310.8|21270.8|21296.8|21256.8|0
1658873700000|2022-07-26 22:15:00|21302.5|21262.5|21287.8|21247.8|21302.5|21262.5|21287.1|21247.1|0
1658874000000|2022-07-26 22:20:00|21288.3|21248.3|21289.5|21249.5|21291.3|21251.3|21283.6|21243.6|0
1658874300000|2022-07-26 22:25:00|21289.6|21249.6|21280.6|21240.6|21290.1|21250.1|21280.6|21240.6|0
1658874600000|2022-07-26 22:30:00|21281.8|21241.8|21290.7|21250.7|21291.3|21251.3|21280.6|21240.6|0
1658874900000|2022-07-26 22:35:00|21290.1|21250.1|21268.6|21228.6|21291.3|21251.3|21268.6|21228.6|0
1658875200000|2022-07-26 22:40:00|21269.8|21229.8|21264.4|21224.4|21271|21231|21259|21219|0
1658875500000|2022-07-26 22:45:00|21264.5|21224.5|21257.8|21217.8|21268.6|21228.6|21256|21216|0
1658875800000|2022-07-26 22:50:00|21257.9|21217.9|21254.8|21214.8|21260.2|21220.2|21252.5|21212.5|0
1658876100000|2022-07-26 22:55:00|21254.9|21214.9|21260.8|21220.8|21262|21222|21254.8|21214.8|0
1658876400000|2022-07-26 23:00:00|21260.9|21220.9|21260.2|21220.2|21269.8|21229.8|21259.6|21219.6|0
1658876700000|2022-07-26 23:05:00|21260.3|21220.3|21266.2|21226.2|21268.6|21228.6|21256.6|21216.6|0
1658877000000|2022-07-26 23:10:00|21265.6|21225.6|21272.8|21232.8|21276.4|21236.4|21263.2|21223.2|0
1658877300000|2022-07-26 23:15:00|21273.4|21233.4|21272.2|21232.2|21276.4|21236.4|21268.6|21228.6|0
1658877600000|2022-07-26 23:20:00|21272.8|21232.8|21271|21231|21272.8|21232.8|21266.2|21226.2|0
1658877900000|2022-07-26 23:25:00|21270.4|21230.4|21277.6|21237.6|21278.2|21238.2|21269.8|21229.8|0
1658878200000|2022-07-26 23:30:00|21278.2|21238.2|21280.6|21240.6|21284.8|21244.8|21278.2|21238.2|0
1658878500000|2022-07-26 23:35:00|21281.8|21241.8|21288.9|21248.9|21291.3|21251.3|21281.8|21241.8|0
1658878800000|2022-07-26 23:40:00|21289|21249|21292.5|21252.5|21295.5|21255.5|21288.3|21248.3|0
1658879100000|2022-07-26 23:45:00|21292.6|21252.6|21299.1|21259.1|21299.1|21259.1|21289.5|21249.5|0
1658879400000|2022-07-26 23:50:00|21299.2|21259.2|21304.5|21264.5|21305.7|21265.7|21299.1|21259.1|0
1658879700000|2022-07-26 23:55:00|21305.7|21265.7|21294.9|21254.9|21305.7|21265.7|21293.7|21253.7|0
1658880000000|2022-07-27 00:00:00|21295.5|21255.5|21274.8|21234.8|21299.1|21259.1|21272.4|21232.4|0
1658880300000|2022-07-27 00:05:00|21274.9|21234.9|21289.2|21249.2|21292.2|21252.2|21274.9|21234.9|0
1658880600000|2022-07-27 00:10:00|21289.1|21249.1|21270.7|21230.7|21289.2|21249.2|21269.6|21229.6|0
1658880900000|2022-07-27 00:15:00|21270.8|21230.8|21319.3|21279.3|21350.8|21310.8|21270.8|21230.8|0
1658881200000|2022-07-27 00:20:00|21319.2|21279.2|21307.7|21267.7|21325.2|21285.2|21301.9|21261.9|0
1658881500000|2022-07-27 00:25:00|21301.9|21261.9|21301.9|21261.9|21307.7|21267.7|21296|21256|0
1658881800000|2022-07-27 00:30:00|21301.8|21261.8|21290.2|21250.2|21301.8|21261.8|21284.3|21244.3|0
1658882100000|2022-07-27 00:35:00|21290.1|21250.1|21284.4|21244.4|21290.2|21250.2|21278.5|21238.5|0
1658882400000|2022-07-27 00:40:00|21290.2|21250.2|21301.8|21261.8|21301.8|21261.8|21284.2|21244.2|0
1658882700000|2022-07-27 00:45:00|21304.7|21264.7|21295.8|21255.8|21307.7|21267.7|21290|21250|0
1658883000000|2022-07-27 00:50:00|21295.9|21255.9|21284.3|21244.3|21301.7|21261.7|21284.3|21244.3|0
1658883300000|2022-07-27 00:55:00|21284.4|21244.4|21290.1|21250.1|21296|21256|21284.4|21244.4|0
1658883600000|2022-07-27 01:00:00|21290|21250|21301.7|21261.7|21307.5|21267.5|21290|21250|0
1658883900000|2022-07-27 01:05:00|21301.6|21261.6|21295.8|21255.8|21301.7|21261.7|21295.7|21255.7|0
1658884200000|2022-07-27 01:10:00|21295.7|21255.7|21289.9|21249.9|21295.9|21255.9|21289.9|21249.9|0
1658884500000|2022-07-27 01:15:00|21290|21250|21272.4|21232.4|21292.9|21252.9|21266.5|21226.5|0
1658884800000|2022-07-27 01:20:00|21272.5|21232.5|21255|21215|21278.3|21238.3|21252.1|21212.1|0
1658885100000|2022-07-27 01:25:00|21249.2|21209.2|21243.4|21203.4|21249.3|21209.3|21237.5|21197.5|0
1658885400000|2022-07-27 01:30:00|21243.3|21203.3|21278.3|21238.3|21284.1|21244.1|21243.3|21203.3|0
1658885700000|2022-07-27 01:35:00|21278.2|21238.2|21272.4|21232.4|21284|21244|21272.3|21232.3|0
1658886000000|2022-07-27 01:40:00|21272.3|21232.3|21260.7|21220.7|21272.3|21232.3|21260.6|21220.6|0
1658886300000|2022-07-27 01:45:00|21266.5|21226.5|21261|21221|21272.6|21232.6|21260.7|21220.7|0
1658886600000|2022-07-27 01:50:00|21260.9|21220.9|21249.5|21209.5|21261|21221|21249.3|21209.3|0
1658886900000|2022-07-27 01:55:00|21249.4|21209.4|21249.5|21209.5|21255.2|21215.2|21243.6|21203.6|0
1658887200000|2022-07-27 02:00:00|21252.4|21212.4|21255.4|21215.4|21267.1|21227.1|21252.4|21212.4|0
1658887500000|2022-07-27 02:05:00|21255.3|21215.3|21255.3|21215.3|21261.2|21221.2|21249.5|21209.5|0
1658887800000|2022-07-27 02:10:00|21255.2|21215.2|21249.4|21209.4|21255.3|21215.3|21243.5|21203.5|0
1658888100000|2022-07-27 02:15:00|21249.3|21209.3|21249.4|21209.4|21249.4|21209.4|21243.5|21203.5|0
1658888400000|2022-07-27 02:20:00|21249.5|21209.5|21255.3|21215.3|21255.3|21215.3|21249.4|21209.4|0
1658888700000|2022-07-27 02:25:00|21255.4|21215.4|21249.4|21209.4|21255.4|21215.4|21249.4|21209.4|0
1658889000000|2022-07-27 02:30:00|21249.3|21209.3|21243.7|21203.7|21255.3|21215.3|21243.6|21203.6|0
1658889300000|2022-07-27 02:35:00|21243.6|21203.6|21249.5|21209.5|21249.5|21209.5|21237.9|21197.9|0
1658889600000|2022-07-27 02:40:00|21249.4|21209.4|21243.7|21203.7|21249.5|21209.5|21243.6|21203.6|0
1658889900000|2022-07-27 02:45:00|21243.6|21203.6|21249.5|21209.5|21255.3|21215.3|21243.6|21203.6|0
1658890200000|2022-07-27 02:50:00|21249.6|21209.6|21267|21227|21267.1|21227.1|21249.5|21209.5|0
1658890500000|2022-07-27 02:55:00|21266.9|21226.9|21261.2|21221.2|21267|21227|21261.1|21221.1|0
1658890800000|2022-07-27 03:00:00|21261.3|21221.3|21267|21227|21267.1|21227.1|21261.1|21221.1|0
1658891100000|2022-07-27 03:05:00|21267.1|21227.1|21267.2|21227.2|21273|21233|21261.3|21221.3|0
1658891400000|2022-07-27 03:10:00|21267.3|21227.3|21273.1|21233.1|21273.1|21233.1|21267.2|21227.2|0
1658891700000|2022-07-27 03:15:00|21273.2|21233.2|21273|21233|21279|21239|21267.2|21227.2|0
1658892000000|2022-07-27 03:20:00|21267.2|21227.2|21267.3|21227.3|21273|21233|21267.1|21227.1|0
1658892300000|2022-07-27 03:25:00|21267.2|21227.2|21267.2|21227.2|21267.3|21227.3|21267.1|21227.1|0
1658892600000|2022-07-27 03:30:00|21273|21233|21267.1|21227.1|21273|21233|21261.3|21221.3|0
1658892900000|2022-07-27 03:35:00|21267.2|21227.2|21261.3|21221.3|21267.2|21227.2|21261.3|21221.3|0
1658893500000|2022-07-27 03:45:00|21264.2|21224.2|21261.3|21221.3|21267.2|21227.2|21261.3|21221.3|0
1658893800000|2022-07-27 03:50:00|21267.1|21227.1|21267.1|21227.1|21267.1|21227.1|21264.1|21224.1|0
1658894100000|2022-07-27 03:55:00|21267.2|21227.2|21267.1|21227.1|21267.2|21227.2|21267.1|21227.1|0
1658894400000|2022-07-27 04:00:00|21267.2|21227.2|21266.7|21226.7|21267.2|21227.2|21266.7|21226.7|0
1658894700000|2022-07-27 04:05:00|21266.8|21226.8|21272.6|21232.6|21272.6|21232.6|21266.7|21226.7|0
1658895000000|2022-07-27 04:10:00|21272.7|21232.7|21272.7|21232.7|21272.7|21232.7|21266.8|21226.8|0
1658895300000|2022-07-27 04:15:00|21272.8|21232.8|21275.6|21235.6|21278.6|21238.6|21272.7|21232.7|0
1658895600000|2022-07-27 04:20:00|21278.5|21238.5|21278.6|21238.6|21278.6|21238.6|21272.8|21232.8|0
1658895900000|2022-07-27 04:25:00|21278.5|21238.5|21278.5|21238.5|21278.6|21238.6|21278.5|21238.5|0
1658896200000|2022-07-27 04:30:00|21278.6|21238.6|21278.4|21238.4|21284.3|21244.3|21278.4|21238.4|0
1658896500000|2022-07-27 04:35:00|21278.5|21238.5|21281.4|21241.4|21284.3|21244.3|21278.4|21238.4|0
1658896800000|2022-07-27 04:40:00|21284.2|21244.2|21290.3|21250.3|21290.3|21250.3|21281.4|21241.4|0
1658897100000|2022-07-27 04:45:00|21290.2|21250.2|21313.8|21273.8|21313.8|21273.8|21284.5|21244.5|0
1658897400000|2022-07-27 04:50:00|21313.9|21273.9|21302.4|21262.4|21314.1|21274.1|21302.2|21262.2|0
1658897700000|2022-07-27 04:55:00|21302.3|21262.3|21308.2|21268.2|21308.2|21268.2|21302.3|21262.3|0
1658898000000|2022-07-27 05:00:00|21313.9|21273.9|21308|21268|21314|21274|21307.9|21267.9|0
1658898300000|2022-07-27 05:05:00|21307.9|21267.9|21302.3|21262.3|21307.9|21267.9|21302.1|21262.1|0
1658898600000|2022-07-27 05:10:00|21302.2|21262.2|21308.2|21268.2|21308.3|21268.3|21302.2|21262.2|0
1658898900000|2022-07-27 05:15:00|21308.3|21268.3|21308.1|21268.1|21314.2|21274.2|21308.1|21268.1|0
1658899200000|2022-07-27 05:20:00|21308|21268|21302.2|21262.2|21308.1|21268.1|21302.2|21262.2|0
1658899500000|2022-07-27 05:25:00|21296.4|21256.4|21314|21274|21314.1|21274.1|21296.4|21256.4|0
1658899800000|2022-07-27 05:30:00|21314.1|21274.1|21309.1|21269.1|21320.6|21280.6|21309.1|21269.1|0
1658900100000|2022-07-27 05:35:00|21309|21269|21291.6|21251.6|21309.2|21269.2|21291.6|21251.6|0
1658900400000|2022-07-27 05:40:00|21291.7|21251.7|21297.6|21257.6|21297.7|21257.7|21286|21246|0
1658900700000|2022-07-27 05:45:00|21297.7|21257.7|21280.2|21240.2|21297.7|21257.7|21280.1|21240.1|0
1658901000000|2022-07-27 05:50:00|21286|21246|21268.4|21228.4|21297.5|21257.5|21268.4|21228.4|0
1658901300000|2022-07-27 05:55:00|21268.5|21228.5|21268.7|21228.7|21280.2|21240.2|21268.4|21228.4|0
1658901600000|2022-07-27 06:00:00|21268.6|21228.6|21282.3|21267.3|21284.8|21269.8|21217.3|21202.3|128
1658901900000|2022-07-27 06:05:00|21284.8|21269.8|21297.3|21282.3|21312.3|21297.3|21282.3|21267.3|76
1658902200000|2022-07-27 06:10:00|21299.8|21284.8|21309.8|21294.8|21322.3|21307.3|21289.8|21274.8|69
1658902500000|2022-07-27 06:15:00|21312.3|21297.3|21284.8|21269.8|21312.3|21297.3|21282.3|21267.3|19
1658902800000|2022-07-27 06:20:00|21282.3|21267.3|21292.3|21277.3|21304.8|21289.8|21272.3|21257.3|46
1658903100000|2022-07-27 06:25:00|21289.8|21274.8|21307.3|21292.3|21312.3|21297.3|21284.8|21269.8|12
1658903400000|2022-07-27 06:30:00|21309.8|21294.8|21302.3|21287.3|21322.3|21307.3|21302.3|21287.3|42
1658903700000|2022-07-27 06:35:00|21304.8|21289.8|21324.8|21309.8|21337.3|21322.3|21302.3|21287.3|58
1658904000000|2022-07-27 06:40:00|21322.3|21307.3|21327.3|21312.3|21332.3|21317.3|21322.3|21307.3|20
1658904300000|2022-07-27 06:45:00|21329.8|21314.8|21332.3|21317.3|21337.3|21322.3|21322.3|21307.3|48
1658904600000|2022-07-27 06:50:00|21327.3|21312.3|21312.3|21297.3|21337.3|21322.3|21294.8|21279.8|104
1658904900000|2022-07-27 06:55:00|21304.8|21289.8|21317.3|21302.3|21322.3|21307.3|21302.3|21287.3|54
1658905200000|2022-07-27 07:00:00|21319.8|21304.8|21392.3|21377.3|21407.3|21392.3|21307.3|21292.3|937
1658905500000|2022-07-27 07:05:00|21397.3|21382.3|21357.3|21342.3|21417.3|21402.3|21352.3|21337.3|583
1658905800000|2022-07-27 07:10:00|21362.3|21347.3|21367.3|21352.3|21412.3|21397.3|21352.3|21337.3|380
1658906100000|2022-07-27 07:15:00|21369.8|21354.8|21347.3|21332.3|21387.3|21372.3|21337.3|21322.3|350
1658906400000|2022-07-27 07:20:00|21344.8|21329.8|21377.3|21362.3|21382.3|21367.3|21334.8|21319.8|248
1658906700000|2022-07-27 07:25:00|21382.3|21367.3|21397.3|21382.3|21402.3|21387.3|21377.3|21362.3|244
1658907000000|2022-07-27 07:30:00|21399.8|21384.8|21399.8|21384.8|21417.3|21402.3|21387.3|21372.3|233
1658907300000|2022-07-27 07:35:00|21402.3|21387.3|21397.3|21382.3|21427.3|21412.3|21389.8|21374.8|309
1658907600000|2022-07-27 07:40:00|21396.1|21381.1|21371.1|21356.1|21396.1|21381.1|21361.1|21346.1|150
1658907900000|2022-07-27 07:45:00|21376.1|21361.1|21376.1|21361.1|21391.1|21376.1|21371.1|21356.1|168
1658908200000|2022-07-27 07:50:00|21378.6|21363.6|21341.1|21326.1|21383.6|21368.6|21341.1|21326.1|121
1658908500000|2022-07-27 07:55:00|21346.1|21331.1|21341.1|21326.1|21351.1|21336.1|21331.1|21316.1|110
1658908800000|2022-07-27 08:00:00|21338.6|21323.6|21346.1|21331.1|21346.1|21331.1|21316.1|21301.1|188
1658909100000|2022-07-27 08:05:00|21343.6|21328.6|21346.1|21331.1|21376.1|21361.1|21338.6|21323.6|157
1658909400000|2022-07-27 08:10:00|21348.6|21333.6|21336.1|21321.1|21353.6|21338.6|21331.1|21316.1|118
1658909700000|2022-07-27 08:15:00|21338.6|21323.6|21326.1|21311.1|21341.1|21326.1|21321.1|21306.1|88
1658910000000|2022-07-27 08:20:00|21323.6|21308.6|21283.6|21268.6|21331.1|21316.1|21283.6|21268.6|149
1658910300000|2022-07-27 08:25:00|21281.1|21266.1|21276.1|21261.1|21293.6|21278.6|21276.1|21261.1|139
1658910600000|2022-07-27 08:30:00|21278.6|21263.6|21296.1|21281.1|21301.1|21286.1|21276.1|21261.1|72
1658910900000|2022-07-27 08:35:00|21298.6|21283.6|21286.1|21271.1|21306.1|21291.1|21286.1|21271.1|88
1658911200000|2022-07-27 08:40:00|21288.6|21273.6|21301.1|21286.1|21301.1|21286.1|21278.6|21263.6|75
1658911500000|2022-07-27 08:45:00|21298.6|21283.6|21293.6|21278.6|21303.6|21288.6|21281.1|21266.1|56
1658911800000|2022-07-27 08:50:00|21291.1|21276.1|21283.6|21268.6|21301.1|21286.1|21276.1|21261.1|40
1658912100000|2022-07-27 08:55:00|21281.1|21266.1|21278.6|21263.6|21286.1|21271.1|21276.1|21261.1|58
1658912400000|2022-07-27 09:00:00|21281.1|21266.1|21276.1|21261.1|21286.1|21271.1|21261.1|21246.1|140
1658912700000|2022-07-27 09:05:00|21278.6|21263.6|21273.6|21258.6|21288.6|21273.6|21263.6|21248.6|84
1658913000000|2022-07-27 09:10:00|21276.1|21261.1|21268.6|21253.6|21276.1|21261.1|21261.1|21246.1|72
1658913300000|2022-07-27 09:15:00|21266.1|21251.1|21281.1|21266.1|21281.1|21266.1|21256.1|21241.1|106
1658913600000|2022-07-27 09:20:00|21283.6|21268.6|21273.6|21258.6|21283.6|21268.6|21261.1|21246.1|65
1658913900000|2022-07-27 09:25:00|21271.1|21256.1|21278.6|21263.6|21281.1|21266.1|21261.1|21246.1|49
1658914200000|2022-07-27 09:30:00|21281.1|21266.1|21308.6|21293.6|21311.1|21296.1|21276.1|21261.1|80
1658914500000|2022-07-27 09:35:00|21311.1|21296.1|21316.1|21301.1|21331.1|21316.1|21301.1|21286.1|394
1658914800000|2022-07-27 09:40:00|21321.1|21306.1|21308.6|21293.6|21326.1|21311.1|21303.6|21288.6|48
1658915100000|2022-07-27 09:45:00|21311.1|21296.1|21291.1|21276.1|21311.1|21296.1|21286.1|21271.1|52
1658915400000|2022-07-27 09:50:00|21293.6|21278.6|21301.1|21286.1|21301.1|21286.1|21281.1|21266.1|44
1658915700000|2022-07-27 09:55:00|21296.1|21281.1|21311.1|21296.1|21311.1|21296.1|21281.1|21266.1|43
1658916000000|2022-07-27 10:00:00|21316.1|21301.1|21296.1|21281.1|21316.1|21301.1|21291.1|21276.1|33
1658916300000|2022-07-27 10:05:00|21298.6|21283.6|21316.1|21301.1|21321.1|21306.1|21296.1|21281.1|114
1658916600000|2022-07-27 10:10:00|21313.6|21298.6|21321.1|21306.1|21323.6|21308.6|21301.1|21286.1|51
1658916900000|2022-07-27 10:15:00|21318.6|21303.6|21311.1|21296.1|21318.6|21303.6|21306.1|21291.1|37
1658917200000|2022-07-27 10:20:00|21308.6|21293.6|21296.1|21281.1|21311.1|21296.1|21291.1|21276.1|57
1658917500000|2022-07-27 10:25:00|21301.1|21286.1|21298.6|21283.6|21313.6|21298.6|21296.1|21281.1|62
1658917800000|2022-07-27 10:30:00|21301.1|21286.1|21331.1|21316.1|21331.1|21316.1|21296.1|21281.1|60
1658918100000|2022-07-27 10:35:00|21333.6|21318.6|21333.6|21318.6|21338.6|21323.6|21326.1|21311.1|49
1658918400000|2022-07-27 10:40:00|21336.1|21321.1|21333.6|21318.6|21341.1|21326.1|21331.1|21316.1|32
1658918700000|2022-07-27 10:45:00|21331.1|21316.1|21326.1|21311.1|21338.6|21323.6|21321.1|21306.1|42
1658919000000|2022-07-27 10:50:00|21328.6|21313.6|21323.6|21308.6|21331.1|21316.1|21323.6|21308.6|31
1658919300000|2022-07-27 10:55:00|21326.1|21311.1|21336.1|21321.1|21341.1|21326.1|21323.6|21308.6|269
1658919600000|2022-07-27 11:00:00|21331.1|21316.1|21306.1|21291.1|21331.1|21316.1|21296.1|21281.1|75
1658919900000|2022-07-27 11:05:00|21303.6|21288.6|21296.1|21281.1|21311.1|21296.1|21291.1|21276.1|41
1658920200000|2022-07-27 11:10:00|21298.6|21283.6|21308.6|21293.6|21311.1|21296.1|21296.1|21281.1|82
1658920500000|2022-07-27 11:15:00|21306.1|21291.1|21306.1|21291.1|21311.1|21296.1|21298.6|21283.6|19
1658920800000|2022-07-27 11:20:00|21311.1|21296.1|21326.1|21311.1|21326.1|21311.1|21306.1|21291.1|35
1658921100000|2022-07-27 11:25:00|21328.6|21313.6|21331.1|21316.1|21341.1|21326.1|21326.1|21311.1|46
1658921400000|2022-07-27 11:30:00|21336.1|21321.1|21336.1|21321.1|21341.1|21326.1|21331.1|21316.1|34
1658921700000|2022-07-27 11:35:00|21333.6|21318.6|21331.1|21316.1|21336.1|21321.1|21326.1|21311.1|24
1658922000000|2022-07-27 11:40:00|21330.7|21315.7|21330.7|21315.7|21335.7|21320.7|21325.7|21310.7|19
1658922300000|2022-07-27 11:45:00|21338.2|21323.2|21340.7|21325.7|21350.7|21335.7|21335.7|21320.7|87
1658922600000|2022-07-27 11:50:00|21338.2|21323.2|21340.7|21325.7|21350.7|21335.7|21335.7|21320.7|33
1658922900000|2022-07-27 11:55:00|21338.2|21323.2|21350.7|21335.7|21355.7|21340.7|21335.7|21320.7|46
1658923200000|2022-07-27 12:00:00|21348.2|21333.2|21365.7|21350.7|21365.7|21350.7|21343.2|21328.2|64
1658923500000|2022-07-27 12:05:00|21363.2|21348.2|21355.7|21340.7|21370.7|21355.7|21355.7|21340.7|90
1658923800000|2022-07-27 12:10:00|21353.2|21338.2|21368.2|21353.2|21370.7|21355.7|21350.7|21335.7|40
1658924100000|2022-07-27 12:15:00|21370.7|21355.7|21385.7|21370.7|21385.7|21370.7|21363.2|21348.2|74
1658924400000|2022-07-27 12:20:00|21383.2|21368.2|21370.7|21355.7|21388.2|21373.2|21370.7|21355.7|57
1658924700000|2022-07-27 12:25:00|21368.2|21353.2|21375.7|21360.7|21375.7|21360.7|21368.2|21353.2|30
1658925000000|2022-07-27 12:30:00|21373.2|21358.2|21385.7|21370.7|21385.7|21370.7|21355.7|21340.7|105
1658925300000|2022-07-27 12:35:00|21380.7|21365.7|21395.7|21380.7|21400.7|21385.7|21380.7|21365.7|63
1658925600000|2022-07-27 12:40:00|21393.2|21378.2|21400.7|21385.7|21400.7|21385.7|21380.7|21365.7|70
1658925900000|2022-07-27 12:45:00|21398.2|21383.2|21410.7|21395.7|21410.7|21395.7|21395.7|21380.7|59
1658926200000|2022-07-27 12:50:00|21408.2|21393.2|21420.7|21405.7|21430.7|21415.7|21405.7|21390.7|107
1658926500000|2022-07-27 12:55:00|21418.2|21403.2|21415.7|21400.7|21420.7|21405.7|21405.7|21390.7|50
1658926800000|2022-07-27 13:00:00|21418.2|21403.2|21420.7|21405.7|21420.7|21405.7|21410.7|21395.7|75
1658927100000|2022-07-27 13:05:00|21423.2|21408.2|21395.7|21380.7|21430.7|21415.7|21395.7|21380.7|137
1658927400000|2022-07-27 13:10:00|21398.2|21383.2|21420.7|21405.7|21420.7|21405.7|21390.7|21375.7|46
1658927700000|2022-07-27 13:15:00|21418.2|21403.2|21430.7|21415.7|21435.7|21420.7|21415.7|21400.7|98
1658928000000|2022-07-27 13:20:00|21425.7|21410.7|21388.2|21373.2|21435.7|21420.7|21350.7|21335.7|496
1658928300000|2022-07-27 13:25:00|21390.7|21375.7|21385.7|21370.7|21390.7|21375.7|21365.7|21350.7|153
1658928600000|2022-07-27 13:30:00|21388.2|21373.2|21368.2|21353.2|21400.7|21385.7|21355.7|21340.7|255
1658928900000|2022-07-27 13:35:00|21365.7|21350.7|21378.2|21363.2|21395.7|21380.7|21360.7|21345.7|188
1658929200000|2022-07-27 13:40:00|21380.7|21365.7|21400.7|21385.7|21405.7|21390.7|21375.7|21360.7|100
1658929500000|2022-07-27 13:45:00|21405.7|21390.7|21435.7|21420.7|21435.7|21420.7|21400.7|21385.7|169
1658929800000|2022-07-27 13:50:00|21433.2|21418.2|21435.7|21420.7|21440.7|21425.7|21420.7|21405.7|124
1658930100000|2022-07-27 13:55:00|21440.7|21425.7|21440.7|21425.7|21450.7|21435.7|21435.7|21420.7|102
1658930400000|2022-07-27 14:00:00|21438.2|21423.2|21445.7|21430.7|21445.7|21430.7|21425.7|21410.7|142
1658930700000|2022-07-27 14:05:00|21450.7|21435.7|21443.2|21428.2|21455.7|21440.7|21420.7|21405.7|179
1658931000000|2022-07-27 14:10:00|21440|21425|21472.5|21457.5|21482.5|21467.5|21440|21425|183
1658931300000|2022-07-27 14:15:00|21467.5|21452.5|21492.5|21477.5|21497.5|21482.5|21467.5|21452.5|189
1658931600000|2022-07-27 14:20:00|21487.5|21472.5|21475|21460|21497.5|21482.5|21472.5|21457.5|211
1658931900000|2022-07-27 14:25:00|21477.5|21462.5|21472.5|21457.5|21487.5|21472.5|21470|21455|97
1658932200000|2022-07-27 14:30:00|21477.5|21462.5|21462.5|21447.5|21477.5|21462.5|21457.5|21442.5|67
1658932500000|2022-07-27 14:35:00|21467.5|21452.5|21477.5|21462.5|21477.5|21462.5|21467.5|21452.5|72
1658932800000|2022-07-27 14:40:00|21475|21460|21465|21450|21477.5|21462.5|21457.5|21442.5|96
1658933100000|2022-07-27 14:45:00|21462.5|21447.5|21467.5|21452.5|21467.5|21452.5|21460|21445|101
1658933400000|2022-07-27 14:50:00|21470|21455|21477.5|21462.5|21477.5|21462.5|21462.5|21447.5|85
1658933700000|2022-07-27 14:55:00|21482.5|21467.5|21467.5|21452.5|21482.5|21467.5|21467.5|21452.5|67
1658934000000|2022-07-27 15:00:00|21472.5|21457.5|21487.5|21472.5|21497.5|21482.5|21467.5|21452.5|274
1658934300000|2022-07-27 15:05:00|21482.5|21467.5|21470|21455|21487.5|21472.5|21462.5|21447.5|155
1658934600000|2022-07-27 15:10:00|21472.5|21457.5|21482.5|21467.5|21482.5|21467.5|21465|21450|118
1658934900000|2022-07-27 15:15:00|21485|21470|21472.5|21457.5|21487.5|21472.5|21472.5|21457.5|88
1658935200000|2022-07-27 15:20:00|21477.5|21462.5|21492.5|21477.5|21502.5|21487.5|21477.5|21462.5|220
1658935500000|2022-07-27 15:25:00|21487.5|21472.5|21482.5|21467.5|21490|21475|21472.5|21457.5|363
1658935800000|2022-07-27 15:30:00|21480|21465|21482.5|21467.5|21492.5|21477.5|21467.5|21452.5|543
1658936100000|2022-07-27 15:35:00|21480|21465|21477.5|21462.5|21497.5|21482.5|21472.5|21457.5|252
1658936400000|2022-07-27 15:40:00|21472.5|21457.5|21472.5|21457.5|21485|21470|21462.5|21447.5|90
1658936700000|2022-07-27 15:45:00|21467.5|21452.5|21452.5|21437.5|21472.5|21457.5|21447.5|21432.5|65
1658937000000|2022-07-27 15:50:00|21455|21435|21460|21440|21470|21450|21450|21425|56
1658937300000|2022-07-27 15:55:00|21465|21435|21465|21445|21475|21455|21465|21435|36
1658937600000|2022-07-27 16:00:00|21470|21450|21485|21465|21485|21465|21465|21445|45
1658937900000|2022-07-27 16:05:00|21490|21470|21480|21455|21490|21470|21470|21450|53
1658938200000|2022-07-27 16:10:00|21475|21450|21450|21430|21475|21455|21450|21430|46
1658938500000|2022-07-27 16:15:00|21445|21425|21460|21440|21465|21445|21445|21420|47
1658938800000|2022-07-27 16:20:00|21465|21435|21460|21440|21470|21445|21455|21435|8
1658939100000|2022-07-27 16:25:00|21465|21445|21465|21445|21470|21450|21460|21440|20
1658939400000|2022-07-27 16:30:00|21460|21440|21465|21445|21465|21445|21455|21435|18
1658939700000|2022-07-27 16:35:00|21470|21440|21450|21430|21470|21445|21450|21430|15
1658940000000|2022-07-27 16:40:00|21455|21435|21445|21425|21455|21435|21445|21425|25
1658940300000|2022-07-27 16:45:00|21450|21430|21445|21425|21455|21430|21440|21420|15
1658940600000|2022-07-27 16:50:00|21440|21420|21455|21435|21460|21440|21440|21420|29
1658940900000|2022-07-27 16:55:00|21450|21430|21440|21420|21455|21435|21440|21420|29
1658941200000|2022-07-27 17:00:00|21445|21425|21435|21415|21445|21425|21435|21415|24
1658941500000|2022-07-27 17:05:00|21440|21420|21445|21425|21445|21425|21435|21415|49
1658941800000|2022-07-27 17:10:00|21440|21420|21445|21425|21450|21430|21430|21410|25
1658942100000|2022-07-27 17:15:00|21440|21420|21425|21405|21445|21425|21425|21405|22
1658942400000|2022-07-27 17:20:00|21430|21410|21420|21400|21440|21420|21415|21400|60
1658942700000|2022-07-27 17:25:00|21425|21405|21430|21410|21435|21410|21420|21400|46
1658943000000|2022-07-27 17:30:00|21425|21405|21435|21415|21440|21420|21425|21405|41
1658943300000|2022-07-27 17:35:00|21430|21410|21425|21405|21440|21415|21420|21400|70
1658943600000|2022-07-27 17:40:00|21430|21410|21430|21410|21435|21415|21425|21405|28
1658943900000|2022-07-27 17:45:00|21425|21405|21440|21420|21440|21420|21425|21400|18
1658944200000|2022-07-27 17:50:00|21435|21415|21440|21415|21440|21420|21425|21405|46
1658944500000|2022-07-27 17:55:00|21435|21410|21431.5|21403.5|21445|21420|21425|21400|66
1658944800000|2022-07-27 18:00:00|21434|21406|21465|21440|21490|21465|21420|21400|34
1658945100000|2022-07-27 18:05:00|21460|21435|21415|21395|21460|21435|21415|21390|32
1658945400000|2022-07-27 18:10:00|21420|21400|21435|21415|21450|21430|21415|21395|18
1658945700000|2022-07-27 18:15:00|21440|21420|21455|21435|21470|21445|21440|21415|19
1658946000000|2022-07-27 18:20:00|21460|21430|21440|21420|21460|21440|21435|21415|25
1658946300000|2022-07-27 18:25:00|21445|21415|21457.5|21442.5|21470|21450|21440|21415|54
1658946600000|2022-07-27 18:30:00|21460|21445|21440|21425|21467.5|21452.5|21425|21410|62
1658946900000|2022-07-27 18:35:00|21442.5|21427.5|21535|21520|21535|21520|21440|21425|165
1658947200000|2022-07-27 18:40:00|21537.5|21522.5|21572.5|21557.5|21580|21565|21537.5|21522.5|96
1658947500000|2022-07-27 18:45:00|21575|21560|21560|21545|21577.5|21562.5|21555|21540|55
1658947800000|2022-07-27 18:50:00|21562.5|21547.5|21580|21565|21592.5|21577.5|21547.5|21532.5|51
1658948100000|2022-07-27 18:55:00|21577.5|21562.5|21560|21545|21597.5|21582.5|21542.5|21527.5|94
1658948400000|2022-07-27 19:00:00|21562.5|21547.5|21577.5|21562.5|21580|21565|21532.5|21517.5|78
1658948700000|2022-07-27 19:05:00|21580|21565|21585|21570|21592.5|21577.5|21567.5|21552.5|69
1658949000000|2022-07-27 19:10:00|21587.5|21572.5|21590|21575|21597.5|21582.5|21572.5|21557.5|52
1658949300000|2022-07-27 19:15:00|21587.5|21572.5|21595|21580|21607.5|21592.5|21582.5|21567.5|62
1658949600000|2022-07-27 19:20:00|21597.5|21582.5|21620|21605|21622.5|21607.5|21587.5|21572.5|97
1658949900000|2022-07-27 19:25:00|21617.5|21602.5|21675|21660|21675|21660|21617.5|21602.5|103
1658950200000|2022-07-27 19:30:00|21677.5|21662.5|21672.5|21657.5|21682.5|21667.5|21647.5|21632.5|92
1658950500000|2022-07-27 19:35:00|21675|21660|21657.5|21642.5|21675|21660|21650|21635|50
1658950800000|2022-07-27 19:40:00|21655|21640|21660|21645|21667.5|21652.5|21655|21640|42
1658951100000|2022-07-27 19:45:00|21657.5|21642.5|21667.5|21652.5|21672.5|21657.5|21647.5|21632.5|109
1658951400000|2022-07-27 19:50:00|21672.5|21657.5|21662.5|21647.5|21672.5|21657.5|21657.5|21642.5|73
1658951700000|2022-07-27 19:55:00|21667.5|21652.5|21662.5|21647.5|21672.5|21657.5|21655|21640|44
1658952000000|2022-07-27 20:00:00|21662.8|21622.8|21645.4|21605.4|21664|21624|21639.9|21599.9|0
1658952300000|2022-07-27 20:05:00|21647.8|21607.8|21627.7|21587.7|21649|21609|21609.9|21569.9|0
1658952600000|2022-07-27 20:10:00|21627.1|21587.1|21618.1|21578.1|21627.1|21587.1|21614.5|21574.5|0
1658952900000|2022-07-27 20:15:00|21618.2|21578.2|21621.1|21581.1|21630.8|21590.8|21618.1|21578.1|0
1658953200000|2022-07-27 20:20:00|21619.9|21579.9|21641.6|21601.6|21652.4|21612.4|21618.1|21578.1|0
1658953500000|2022-07-27 20:25:00|21641.5|21601.5|21637.4|21597.4|21647.6|21607.6|21636.2|21596.2|0
1658953800000|2022-07-27 20:30:00|21637.3|21597.3|21641|21601|21641|21601|21636.2|21596.2|0
1658954100000|2022-07-27 20:35:00|21641.6|21601.6|21638.7|21598.7|21647.1|21607.1|21636.3|21596.3|0
1658954400000|2022-07-27 20:40:00|21639.9|21599.9|21637.5|21597.5|21640.5|21600.5|21636.3|21596.3|0
1658954700000|2022-07-27 20:45:00|21638.7|21598.7|21639.9|21599.9|21639.9|21599.9|21636.3|21596.3|0
1658955000000|2022-07-27 20:50:00|21639.8|21599.8|21636.3|21596.3|21639.9|21599.9|21636.3|21596.3|0
1658955300000|2022-07-27 20:55:00|21637.5|21597.5|21637.5|21597.5|21639.3|21599.3|21636.3|21596.3|0
1658955600000|2022-07-27 21:00:00|21636.9|21596.9|21634.5|21594.5|21637.5|21597.5|21633.9|21593.9|0
1658955900000|2022-07-27 21:05:00|21636.3|21596.3|21636.9|21596.9|21638.7|21598.7|21632.7|21592.7|0
1658956200000|2022-07-27 21:10:00|21637|21597|21639.3|21599.3|21641.1|21601.1|21636.3|21596.3|0
1658956500000|2022-07-27 21:15:00|21639.2|21599.2|21639.3|21599.3|21641.1|21601.1|21636.9|21596.9|0
1658956800000|2022-07-27 21:20:00|21641.1|21601.1|21639.9|21599.9|21641.1|21601.1|21639.3|21599.3|0
1658957100000|2022-07-27 21:25:00|21640.5|21600.5|21640.5|21600.5|21641.1|21601.1|21639.3|21599.3|0
1658957400000|2022-07-27 21:30:00|21641.1|21601.1|21641.2|21601.2|21641.7|21601.7|21640.6|21600.6|0
1658957700000|2022-07-27 21:35:00|21640.6|21600.6|21638.2|21598.2|21640.6|21600.6|21637|21597|0
1658958000000|2022-07-27 21:40:00|21637.6|21597.6|21637.6|21597.6|21637.6|21597.6|21636.4|21596.4|0
1658958300000|2022-07-27 21:45:00|21637|21597|21635.8|21595.8|21637.6|21597.6|21635.8|21595.8|0
1658958600000|2022-07-27 21:50:00|21636.4|21596.4|21637|21597|21638.8|21598.8|21635.2|21595.2|0
1658958900000|2022-07-27 21:55:00|21636.4|21596.4|21637|21597|21639.4|21599.4|21635.2|21595.2|0
1658959200000|2022-07-27 22:00:00|21637.1|21597.1|21636.4|21596.4|21642.4|21602.4|21625.6|21585.6|0
1658959500000|2022-07-27 22:05:00|21636.5|21596.5|21628.6|21588.6|21637.6|21597.6|21625.6|21585.6|0
1658959800000|2022-07-27 22:10:00|21628.7|21588.7|21628.6|21588.6|21632.2|21592.2|21626.8|21586.8|0
1658960100000|2022-07-27 22:15:00|21628|21588|21632.2|21592.2|21632.2|21592.2|21626.8|21586.8|0
1658960400000|2022-07-27 22:20:00|21631|21591|21628|21588|21631|21591|21628|21588|0
1658960700000|2022-07-27 22:25:00|21627.9|21587.9|21628.6|21588.6|21629.8|21589.8|21626.8|21586.8|0
1658961000000|2022-07-27 22:30:00|21629.8|21589.8|21637|21597|21640.6|21600.6|21628|21588|0
1658961300000|2022-07-27 22:35:00|21636.4|21596.4|21633.4|21593.4|21636.4|21596.4|21628|21588|0
1658961600000|2022-07-27 22:40:00|21632.2|21592.2|21628.6|21588.6|21632.8|21592.8|21627.4|21587.4|0
1658961900000|2022-07-27 22:45:00|21629.8|21589.8|21633.4|21593.4|21635.2|21595.2|21629.8|21589.8|0
1658962200000|2022-07-27 22:50:00|21632.2|21592.2|21633.4|21593.4|21635.2|21595.2|21631|21591|0
1658962500000|2022-07-27 22:55:00|21632.8|21592.8|21633.4|21593.4|21633.4|21593.4|21629.8|21589.8|0
1658962800000|2022-07-27 23:00:00|21634|21594|21637.6|21597.6|21637.6|21597.6|21632.2|21592.2|0
1658963100000|2022-07-27 23:05:00|21638.2|21598.2|21640.6|21600.6|21644.8|21604.8|21634|21594|0
1658963400000|2022-07-27 23:10:00|21640|21600|21641.8|21601.8|21643|21603|21637|21597|0
1658963700000|2022-07-27 23:15:00|21641.9|21601.9|21636.4|21596.4|21644.2|21604.2|21636.4|21596.4|0
1658964000000|2022-07-27 23:20:00|21635.8|21595.8|21637.6|21597.6|21638.2|21598.2|21634|21594|0
1658964300000|2022-07-27 23:25:00|21636.4|21596.4|21638.2|21598.2|21639.4|21599.4|21634|21594|0
1658964600000|2022-07-27 23:30:00|21637.6|21597.6|21639.4|21599.4|21639.4|21599.4|21632.2|21592.2|0
1658964900000|2022-07-27 23:35:00|21639.5|21599.5|21632.8|21592.8|21640.6|21600.6|21631|21591|0
1658965200000|2022-07-27 23:40:00|21633.4|21593.4|21633.4|21593.4|21635.2|21595.2|21632.2|21592.2|0
1658965500000|2022-07-27 23:45:00|21632.2|21592.2|21640.6|21600.6|21640.6|21600.6|21628.6|21588.6|0
1658965800000|2022-07-27 23:50:00|21640.7|21600.7|21632.8|21592.8|21644.2|21604.2|21632.8|21592.8|0
1658966100000|2022-07-27 23:55:00|21632.2|21592.2|21631|21591|21634|21594|21625.6|21585.6|0
1658966400000|2022-07-28 00:00:00|21631.6|21591.6|21625.6|21585.6|21640.6|21600.6|21624.4|21584.4|0
1658966700000|2022-07-28 00:05:00|21626.2|21586.2|21622|21582|21634|21594|21620.2|21580.2|0
1658967000000|2022-07-28 00:10:00|21622.6|21582.6|21619|21579|21624.4|21584.4|21617.2|21577.2|0
1658967300000|2022-07-28 00:15:00|21618.9|21578.9|21610.8|21570.8|21628.2|21588.2|21599.2|21559.2|0
1658967600000|2022-07-28 00:20:00|21610.7|21570.7|21599.1|21559.1|21610.8|21570.8|21599.1|21559.1|0
1658967900000|2022-07-28 00:25:00|21599.2|21559.2|21581.5|21541.5|21605.1|21565.1|21581.5|21541.5|0
1658968200000|2022-07-28 00:30:00|21581.6|21541.6|21587.6|21547.6|21587.7|21547.7|21581.5|21541.5|0
1658968500000|2022-07-28 00:35:00|21587.5|21547.5|21581.8|21541.8|21587.7|21547.7|21581.7|21541.7|0
1658968800000|2022-07-28 00:40:00|21581.7|21541.7|21581.6|21541.6|21587.6|21547.6|21575.8|21535.8|0
1658969100000|2022-07-28 00:45:00|21581.5|21541.5|21587.5|21547.5|21593.3|21553.3|21569.9|21529.9|0
1658969400000|2022-07-28 00:50:00|21593.3|21553.3|21610.7|21570.7|21610.7|21570.7|21593.3|21553.3|0
1658969700000|2022-07-28 00:55:00|21610.8|21570.8|21610.8|21570.8|21616.6|21576.6|21604.9|21564.9|0
1658970000000|2022-07-28 01:00:00|21616.6|21576.6|21599.3|21559.3|21616.7|21576.7|21593.1|21553.1|0
1658970300000|2022-07-28 01:05:00|21605|21565|21599.4|21559.4|21605.2|21565.2|21593.5|21553.5|0
1658970600000|2022-07-28 01:10:00|21596.5|21556.5|21587.7|21547.7|21596.5|21556.5|21587.7|21547.7|0
1658970900000|2022-07-28 01:15:00|21593.5|21553.5|21616.8|21576.8|21616.9|21576.9|21581.8|21541.8|0
1658971200000|2022-07-28 01:20:00|21616.7|21576.7|21610.6|21570.6|21616.7|21576.7|21604.8|21564.8|0
1658971500000|2022-07-28 01:25:00|21610.5|21570.5|21610.6|21570.6|21616.4|21576.4|21610.5|21570.5|0
1658971800000|2022-07-28 01:30:00|21610.7|21570.7|21628.4|21588.4|21628.5|21588.5|21610.5|21570.5|0
1658972100000|2022-07-28 01:35:00|21622.6|21582.6|21622.5|21582.5|21628.5|21588.5|21610.8|21570.8|0
1658972400000|2022-07-28 01:40:00|21619.6|21579.6|21604.9|21564.9|21622.6|21582.6|21604.9|21564.9|0
1658972700000|2022-07-28 01:45:00|21605|21565|21610.9|21570.9|21611|21571|21604.9|21564.9|0
1658973000000|2022-07-28 01:50:00|21611|21571|21616.8|21576.8|21616.8|21576.8|21610.8|21570.8|0
1658973300000|2022-07-28 01:55:00|21622.5|21582.5|21622.8|21582.8|21628.7|21588.7|21610.9|21570.9|0
1658973600000|2022-07-28 02:00:00|21622.7|21582.7|21634.2|21594.2|21634.3|21594.3|21622.6|21582.6|0
1658973900000|2022-07-28 02:05:00|21634.3|21594.3|21634.2|21594.2|21640.1|21600.1|21634.1|21594.1|0
1658974200000|2022-07-28 02:10:00|21634.3|21594.3|21645.8|21605.8|21645.9|21605.9|21634.2|21594.2|0
1658974500000|2022-07-28 02:15:00|21645.9|21605.9|21645.8|21605.8|21645.9|21605.9|21640|21600|0
1658974800000|2022-07-28 02:20:00|21645.9|21605.9|21639.9|21599.9|21645.9|21605.9|21639.9|21599.9|0
1658975100000|2022-07-28 02:25:00|21640|21600|21645.8|21605.8|21645.8|21605.8|21639.9|21599.9|0
1658975400000|2022-07-28 02:30:00|21640|21600|21657.6|21617.6|21657.6|21617.6|21639.9|21599.9|0
1658975700000|2022-07-28 02:35:00|21657.7|21617.7|21669.4|21629.4|21669.5|21629.5|21657.6|21617.6|0
1658976000000|2022-07-28 02:40:00|21669.5|21629.5|21675.1|21635.1|21675.2|21635.2|21663.5|21623.5|0
1658976300000|2022-07-28 02:45:00|21675.2|21635.2|21663.5|21623.5|21681|21641|21663.5|21623.5|0
1658976600000|2022-07-28 02:50:00|21663.4|21623.4|21663.4|21623.4|21663.4|21623.4|21657.5|21617.5|0
1658976900000|2022-07-28 02:55:00|21663.3|21623.3|21669.2|21629.2|21669.2|21629.2|21663.3|21623.3|0
1658977200000|2022-07-28 03:00:00|21669.1|21629.1|21663.3|21623.3|21669.2|21629.2|21663.2|21623.2|0
1658977500000|2022-07-28 03:05:00|21666.2|21626.2|21669.1|21629.1|21669.1|21629.1|21663.3|21623.3|0
1658977800000|2022-07-28 03:10:00|21669.2|21629.2|21669.1|21629.1|21669.2|21629.2|21669.1|21629.1|0
1658978100000|2022-07-28 03:15:00|21669|21629|21657.4|21617.4|21669.1|21629.1|21657.3|21617.3|0
1658978400000|2022-07-28 03:20:00|21657.3|21617.3|21651.5|21611.5|21657.4|21617.4|21645.6|21605.6|0
1658978700000|2022-07-28 03:25:00|21651.6|21611.6|21651.5|21611.5|21657.4|21617.4|21648.5|21608.5|0
1658979000000|2022-07-28 03:30:00|21651.6|21611.6|21645.7|21605.7|21651.6|21611.6|21639.8|21599.8|0
1658979300000|2022-07-28 03:35:00|21639.9|21599.9|21640|21600|21640|21600|21634|21594|0
1658979600000|2022-07-28 03:40:00|21639.9|21599.9|21651.6|21611.6|21651.6|21611.6|21639.9|21599.9|0
1658979900000|2022-07-28 03:45:00|21651.5|21611.5|21639.8|21599.8|21651.5|21611.5|21639.7|21599.7|0
1658980200000|2022-07-28 03:50:00|21639.7|21599.7|21628|21588|21639.7|21599.7|21622.1|21582.1|0
1658980500000|2022-07-28 03:55:00|21627.9|21587.9|21628|21588|21633.9|21593.9|21627.9|21587.9|0
1658980800000|2022-07-28 04:00:00|21633.8|21593.8|21633.8|21593.8|21639.7|21599.7|21633.8|21593.8|0
1658981100000|2022-07-28 04:05:00|21636.7|21596.7|21639.6|21599.6|21639.6|21599.6|21633.8|21593.8|0
1658981400000|2022-07-28 04:10:00|21636.7|21596.7|21633.8|21593.8|21639.6|21599.6|21633.7|21593.7|0
1658981700000|2022-07-28 04:15:00|21633.7|21593.7|21628|21588|21633.9|21593.9|21628|21588|0
1658982000000|2022-07-28 04:20:00|21628.1|21588.1|21628|21588|21628.1|21588.1|21628|21588|0
1658982300000|2022-07-28 04:25:00|21628.1|21588.1|21633.9|21593.9|21633.9|21593.9|21628|21588|0
1658982600000|2022-07-28 04:30:00|21633.8|21593.8|21616.4|21576.4|21633.8|21593.8|21610.5|21570.5|0
1658982900000|2022-07-28 04:35:00|21619.3|21579.3|21639.6|21599.6|21645.5|21605.5|21616.4|21576.4|0
1658983200000|2022-07-28 04:40:00|21639.7|21599.7|21651.2|21611.2|21651.3|21611.3|21639.7|21599.7|0
1658983500000|2022-07-28 04:45:00|21648.3|21608.3|21654.2|21614.2|21657.1|21617.1|21648.3|21608.3|0
1658983800000|2022-07-28 04:50:00|21657|21617|21651.2|21611.2|21657.1|21617.1|21651.2|21611.2|0
1658984100000|2022-07-28 04:55:00|21651.3|21611.3|21651.2|21611.2|21657|21617|21651.2|21611.2|0
1658984400000|2022-07-28 05:00:00|21657|21617|21651.2|21611.2|21657|21617|21651.1|21611.1|0
1658984700000|2022-07-28 05:05:00|21648.3|21608.3|21633.6|21593.6|21651.1|21611.1|21633.6|21593.6|0
1658985000000|2022-07-28 05:10:00|21636.5|21596.5|21630.7|21590.7|21639.5|21599.5|21630.7|21590.7|0
1658985300000|2022-07-28 05:15:00|21627.8|21587.8|21622|21582|21633.6|21593.6|21622|21582|0
1658985600000|2022-07-28 05:20:00|21622.1|21582.1|21622|21582|21622.1|21582.1|21622|21582|0
1658985900000|2022-07-28 05:25:00|21622.1|21582.1|21622|21582|21627.9|21587.9|21622|21582|0
1658986200000|2022-07-28 05:30:00|21622.1|21582.1|21633.7|21593.7|21639.5|21599.5|21622.1|21582.1|0
1658986500000|2022-07-28 05:35:00|21636.5|21596.5|21633.6|21593.6|21645.2|21605.2|21633.5|21593.5|0
1658986800000|2022-07-28 05:40:00|21639.4|21599.4|21645.3|21605.3|21645.3|21605.3|21633.6|21593.6|0
1658987100000|2022-07-28 05:45:00|21645.2|21605.2|21654.2|21614.2|21657.1|21617.1|21645.2|21605.2|0
1658987400000|2022-07-28 05:50:00|21657.1|21617.1|21662.8|21622.8|21662.8|21622.8|21651.2|21611.2|0
1658987700000|2022-07-28 05:55:00|21662.7|21622.7|21662.9|21622.9|21668.7|21628.7|21662.7|21622.7|0
1658988000000|2022-07-28 06:00:00|21662.8|21622.8|21687.5|21672.5|21687.5|21672.5|21652.5|21622.8|84
1658988300000|2022-07-28 06:05:00|21695|21680|21707.5|21692.5|21707.5|21692.5|21675|21660|89
1658988600000|2022-07-28 06:10:00|21705|21690|21737.5|21722.5|21742.5|21727.5|21702.5|21687.5|63
1658988900000|2022-07-28 06:15:00|21740|21725|21752.5|21737.5|21760|21745|21722.5|21707.5|56
1658989200000|2022-07-28 06:20:00|21750|21735|21745|21730|21757.5|21742.5|21732.5|21717.5|41
1658989500000|2022-07-28 06:25:00|21747.5|21732.5|21750|21735|21755|21740|21737.5|21722.5|54
1658989800000|2022-07-28 06:30:00|21752.5|21737.5|21760|21745|21767.5|21752.5|21742.5|21727.5|82
1658990100000|2022-07-28 06:35:00|21762.5|21747.5|21780|21765|21782.5|21767.5|21757.5|21742.5|45
1658990400000|2022-07-28 06:40:00|21777.5|21762.5|21785|21770|21790|21775|21777.5|21762.5|61
1658990700000|2022-07-28 06:45:00|21782.5|21767.5|21745|21730|21782.5|21767.5|21735|21720|60
1658991000000|2022-07-28 06:50:00|21742.5|21727.5|21747.5|21732.5|21752.5|21737.5|21730|21715|66
1658991300000|2022-07-28 06:55:00|21750|21735|21742.5|21727.5|21762.5|21747.5|21732.5|21717.5|66
1658991600000|2022-07-28 07:00:00|21730|21715|21755|21740|21770|21755|21705|21690|859
1658991900000|2022-07-28 07:05:00|21752.5|21737.5|21670|21655|21767.5|21752.5|21657.5|21642.5|650
1658992200000|2022-07-28 07:10:00|21672.5|21657.5|21717.5|21702.5|21722.5|21707.5|21672.5|21657.5|377
1658992500000|2022-07-28 07:15:00|21720|21705|21707.5|21692.5|21722.5|21707.5|21687.5|21672.5|355
1658992800000|2022-07-28 07:20:00|21710|21695|21730|21715|21762.5|21747.5|21702.5|21687.5|278
1658993100000|2022-07-28 07:25:00|21727.5|21712.5|21737.5|21722.5|21767.5|21752.5|21722.5|21707.5|191
1658993400000|2022-07-28 07:30:00|21735|21720|21722.5|21707.5|21742.5|21727.5|21700|21685|356
1658993700000|2022-07-28 07:35:00|21717.5|21702.5|21735|21720|21762.5|21747.5|21717.5|21702.5|191
1658994000000|2022-07-28 07:40:00|21738.9|21723.9|21733.9|21718.9|21766.4|21751.4|21731.4|21716.4|235
1658994300000|2022-07-28 07:45:00|21731.4|21716.4|21736.4|21721.4|21756.4|21741.4|21731.4|21716.4|94
1658994600000|2022-07-28 07:50:00|21733.9|21718.9|21746.4|21731.4|21746.4|21731.4|21731.4|21716.4|187
1658994900000|2022-07-28 07:55:00|21736.4|21721.4|21711.4|21696.4|21746.4|21731.4|21711.4|21696.4|207
1658995200000|2022-07-28 08:00:00|21708.9|21693.9|21698.9|21683.9|21711.4|21696.4|21681.4|21666.4|173
1658995500000|2022-07-28 08:05:00|21701.4|21686.4|21668.9|21653.9|21706.4|21691.4|21641.4|21626.4|280
1658995800000|2022-07-28 08:10:00|21666.4|21651.4|21698.9|21683.9|21726.4|21711.4|21661.4|21646.4|239
1658996100000|2022-07-28 08:15:00|21696.4|21681.4|21711.4|21696.4|21731.4|21716.4|21686.4|21671.4|95
1658996400000|2022-07-28 08:20:00|21713.9|21698.9|21741.4|21726.4|21746.4|21731.4|21711.4|21696.4|130
1658996700000|2022-07-28 08:25:00|21743.9|21728.9|21708.9|21693.9|21746.4|21731.4|21706.4|21691.4|132
1658997000000|2022-07-28 08:30:00|21706.4|21691.4|21721.4|21706.4|21746.4|21731.4|21706.4|21691.4|142
1658997300000|2022-07-28 08:35:00|21718.9|21703.9|21703.9|21688.9|21721.4|21706.4|21693.9|21678.9|189
1658997600000|2022-07-28 08:40:00|21706.4|21691.4|21706.4|21691.4|21706.4|21691.4|21696.4|21681.4|84
1658997900000|2022-07-28 08:45:00|21703.9|21688.9|21696.4|21681.4|21716.4|21701.4|21686.4|21671.4|229
1658998200000|2022-07-28 08:50:00|21698.9|21683.9|21666.4|21651.4|21703.9|21688.9|21656.4|21641.4|324
1658998500000|2022-07-28 08:55:00|21671.4|21656.4|21696.4|21681.4|21696.4|21681.4|21661.4|21646.4|193
1658998800000|2022-07-28 09:00:00|21693.9|21678.9|21711.4|21696.4|21721.4|21706.4|21691.4|21676.4|112
1658999100000|2022-07-28 09:05:00|21706.4|21691.4|21691.4|21676.4|21716.4|21701.4|21671.4|21656.4|94
1658999400000|2022-07-28 09:10:00|21696.4|21681.4|21678.9|21663.9|21706.4|21691.4|21663.9|21648.9|112
1658999700000|2022-07-28 09:15:00|21676.4|21661.4|21711.4|21696.4|21711.4|21696.4|21671.4|21656.4|123
1659000000000|2022-07-28 09:20:00|21708.9|21693.9|21686.4|21671.4|21711.4|21696.4|21676.4|21661.4|100
1659000300000|2022-07-28 09:25:00|21688.9|21673.9|21666.4|21651.4|21696.4|21681.4|21663.9|21648.9|118
1659000600000|2022-07-28 09:30:00|21663.9|21648.9|21663.9|21648.9|21671.4|21656.4|21651.4|21636.4|249
1659000900000|2022-07-28 09:35:00|21661.4|21646.4|21713.9|21698.9|21716.4|21701.4|21661.4|21646.4|126
1659001200000|2022-07-28 09:40:00|21716.4|21701.4|21731.4|21716.4|21736.4|21721.4|21701.4|21686.4|112
1659001500000|2022-07-28 09:45:00|21728.9|21713.9|21701.4|21686.4|21746.4|21731.4|21701.4|21686.4|322
1659001800000|2022-07-28 09:50:00|21703.9|21688.9|21691.4|21676.4|21723.9|21708.9|21686.4|21671.4|135
1659002100000|2022-07-28 09:55:00|21693.9|21678.9|21703.9|21688.9|21706.4|21691.4|21686.4|21671.4|74
1659002400000|2022-07-28 10:00:00|21706.4|21691.4|21683.9|21668.9|21711.4|21696.4|21681.4|21666.4|117
1659002700000|2022-07-28 10:05:00|21686.4|21671.4|21671.4|21656.4|21693.9|21678.9|21671.4|21656.4|147
1659003000000|2022-07-28 10:10:00|21676.4|21661.4|21656.4|21641.4|21681.4|21666.4|21656.4|21641.4|147
1659003300000|2022-07-28 10:15:00|21658.9|21643.9|21646.4|21631.4|21666.4|21651.4|21638.9|21623.9|217
1659003600000|2022-07-28 10:20:00|21648.9|21633.9|21663.9|21648.9|21666.4|21651.4|21641.4|21626.4|95
1659003900000|2022-07-28 10:25:00|21661.4|21646.4|21661.4|21646.4|21666.4|21651.4|21651.4|21636.4|43
1659004200000|2022-07-28 10:30:00|21658.9|21643.9|21673.9|21658.9|21676.4|21661.4|21658.9|21643.9|48
1659004500000|2022-07-28 10:35:00|21671.4|21656.4|21686.4|21671.4|21686.4|21671.4|21666.4|21651.4|41
1659004800000|2022-07-28 10:40:00|21683.9|21668.9|21676.4|21661.4|21686.4|21671.4|21671.4|21656.4|38
1659005100000|2022-07-28 10:45:00|21678.9|21663.9|21686.4|21671.4|21686.4|21671.4|21666.4|21651.4|79
1659005400000|2022-07-28 10:50:00|21691.4|21676.4|21688.9|21673.9|21691.4|21676.4|21676.4|21661.4|43
1659005700000|2022-07-28 10:55:00|21691.4|21676.4|21681.4|21666.4|21691.4|21676.4|21666.4|21651.4|54
1659006000000|2022-07-28 11:00:00|21686.4|21671.4|21701.4|21686.4|21706.4|21691.4|21681.4|21666.4|141
1659006300000|2022-07-28 11:05:00|21706.4|21691.4|21711.4|21696.4|21721.4|21706.4|21696.4|21681.4|130
1659006600000|2022-07-28 11:10:00|21716.4|21701.4|21731.4|21716.4|21736.4|21721.4|21701.4|21686.4|108
1659006900000|2022-07-28 11:15:00|21733.9|21718.9|21741.4|21726.4|21746.4|21731.4|21726.4|21711.4|68
1659007200000|2022-07-28 11:20:00|21746.4|21731.4|21736.4|21721.4|21746.4|21731.4|21731.4|21716.4|47
1659007500000|2022-07-28 11:25:00|21733.9|21718.9|21706.4|21691.4|21733.9|21718.9|21706.4|21691.4|74
1659007800000|2022-07-28 11:30:00|21708.9|21693.9|21721.4|21706.4|21721.4|21706.4|21703.9|21688.9|17
1659008100000|2022-07-28 11:35:00|21718.9|21703.9|21728.9|21713.9|21731.4|21716.4|21711.4|21696.4|34
1659008400000|2022-07-28 11:40:00|21730.3|21715.3|21737.8|21722.8|21737.8|21722.8|21722.8|21707.8|56
1659008700000|2022-07-28 11:45:00|21742.8|21727.8|21750.3|21735.3|21755.3|21740.3|21735.3|21720.3|69
1659009000000|2022-07-28 11:50:00|21747.8|21732.8|21757.8|21742.8|21757.8|21742.8|21742.8|21727.8|26
1659009300000|2022-07-28 11:55:00|21755.3|21740.3|21737.8|21722.8|21757.8|21742.8|21737.8|21722.8|37
1659009600000|2022-07-28 12:00:00|21740.3|21725.3|21717.8|21702.8|21745.3|21730.3|21717.8|21702.8|117
1659009900000|2022-07-28 12:05:00|21712.8|21697.8|21715.3|21700.3|21717.8|21702.8|21697.8|21682.8|125
1659010200000|2022-07-28 12:10:00|21717.8|21702.8|21730.3|21715.3|21732.8|21717.8|21712.8|21697.8|57
1659010500000|2022-07-28 12:15:00|21732.8|21717.8|21742.8|21727.8|21742.8|21727.8|21725.3|21710.3|49
1659010800000|2022-07-28 12:20:00|21745.3|21730.3|21747.8|21732.8|21755.3|21740.3|21742.8|21727.8|51
1659011100000|2022-07-28 12:25:00|21752.8|21737.8|21750.3|21735.3|21762.8|21747.8|21750.3|21735.3|59
1659011400000|2022-07-28 12:30:00|21752.8|21737.8|21740.3|21725.3|21767.8|21752.8|21677.8|21662.8|309
1659011700000|2022-07-28 12:35:00|21742.8|21727.8|21745.3|21730.3|21767.8|21752.8|21737.8|21722.8|101
1659012000000|2022-07-28 12:40:00|21742.8|21727.8|21787.8|21772.8|21792.8|21777.8|21742.8|21727.8|195
1659012300000|2022-07-28 12:45:00|21785.3|21770.3|21782.8|21767.8|21812.8|21797.8|21780.3|21765.3|286
1659012600000|2022-07-28 12:50:00|21785.3|21770.3|21777.8|21762.8|21787.8|21772.8|21767.8|21752.8|76
1659012900000|2022-07-28 12:55:00|21775.3|21760.3|21750.3|21735.3|21777.8|21762.8|21735.3|21720.3|120
1659013200000|2022-07-28 13:00:00|21752.8|21737.8|21747.8|21732.8|21762.8|21747.8|21737.8|21722.8|95
1659013500000|2022-07-28 13:05:00|21752.8|21737.8|21747.8|21732.8|21752.8|21737.8|21742.8|21727.8|57
1659013800000|2022-07-28 13:10:00|21745.3|21730.3|21757.8|21742.8|21762.8|21747.8|21742.8|21727.8|69
1659014100000|2022-07-28 13:15:00|21752.8|21737.8|21782.8|21767.8|21792.8|21777.8|21747.8|21732.8|158
1659014400000|2022-07-28 13:20:00|21787.8|21772.8|21807.8|21792.8|21810.3|21795.3|21780.3|21765.3|146
1659014700000|2022-07-28 13:25:00|21812.8|21797.8|21807.8|21792.8|21817.8|21802.8|21797.8|21782.8|200
1659015000000|2022-07-28 13:30:00|21810.3|21795.3|21810.3|21795.3|21832.8|21817.8|21802.8|21787.8|241
1659015300000|2022-07-28 13:35:00|21807.8|21792.8|21810.3|21795.3|21832.8|21817.8|21807.8|21792.8|231
1659015600000|2022-07-28 13:40:00|21812.8|21797.8|21775.3|21760.3|21822.8|21807.8|21772.8|21757.8|162
1659015900000|2022-07-28 13:45:00|21777.8|21762.8|21757.8|21742.8|21782.8|21767.8|21725.3|21710.3|196
1659016200000|2022-07-28 13:50:00|21755.3|21740.3|21732.8|21717.8|21777.8|21762.8|21722.8|21707.8|253
1659016500000|2022-07-28 13:55:00|21730.3|21715.3|21770.3|21755.3|21777.8|21762.8|21727.8|21712.8|126
1659016800000|2022-07-28 14:00:00|21772.8|21757.8|21792.8|21777.8|21802.8|21787.8|21767.8|21752.8|158
1659017100000|2022-07-28 14:05:00|21787.8|21772.8|21757.8|21742.8|21802.8|21787.8|21737.8|21722.8|166
1659017400000|2022-07-28 14:10:00|21755.4|21740.4|21767.9|21752.9|21780.4|21765.4|21745.4|21730.4|110
1659017700000|2022-07-28 14:15:00|21765.4|21750.4|21770.4|21755.4|21780.4|21765.4|21755.4|21740.4|88
1659018000000|2022-07-28 14:20:00|21772.9|21757.9|21745.4|21730.4|21775.4|21760.4|21742.9|21727.9|72
1659018300000|2022-07-28 14:25:00|21750.4|21735.4|21760.4|21745.4|21765.4|21750.4|21735.4|21720.4|81
1659018600000|2022-07-28 14:30:00|21757.9|21742.9|21775.4|21760.4|21785.4|21770.4|21755.4|21740.4|91
1659018900000|2022-07-28 14:35:00|21780.4|21765.4|21800.4|21785.4|21825.4|21810.4|21780.4|21765.4|258
1659019200000|2022-07-28 14:40:00|21797.9|21782.9|21790.4|21775.4|21802.9|21787.9|21770.4|21755.4|205
1659019500000|2022-07-28 14:45:00|21792.9|21777.9|21830.4|21815.4|21835.4|21820.4|21790.4|21775.4|112
1659019800000|2022-07-28 14:50:00|21832.9|21817.9|21855.4|21840.4|21857.9|21842.9|21825.4|21810.4|165
1659020100000|2022-07-28 14:55:00|21850.4|21835.4|21860.4|21845.4|21860.4|21845.4|21845.4|21830.4|187
1659020400000|2022-07-28 15:00:00|21862.9|21847.9|21835.4|21820.4|21862.9|21847.9|21835.4|21820.4|228
1659020700000|2022-07-28 15:05:00|21837.9|21822.9|21850.4|21835.4|21862.9|21847.9|21835.4|21820.4|172
1659021000000|2022-07-28 15:10:00|21847.9|21832.9|21862.9|21847.9|21862.9|21847.9|21840.4|21825.4|207
1659021300000|2022-07-28 15:15:00|21860.4|21845.4|21850.4|21835.4|21862.9|21847.9|21845.4|21830.4|181
1659021600000|2022-07-28 15:20:00|21852.9|21837.9|21892.9|21877.9|21897.9|21882.9|21850.4|21835.4|297
1659021900000|2022-07-28 15:25:00|21890.4|21875.4|21900.4|21885.4|21910.4|21895.4|21885.4|21870.4|340
1659022200000|2022-07-28 15:30:00|21905.4|21890.4|21930.4|21915.4|21930.4|21915.4|21890.4|21875.4|668
1659022500000|2022-07-28 15:35:00|21935.4|21920.4|21955.4|21940.4|21967.9|21952.9|21930.4|21915.4|442
1659022800000|2022-07-28 15:40:00|21952.9|21937.9|21980.4|21965.4|21980.4|21965.4|21950.4|21935.4|120
1659023100000|2022-07-28 15:45:00|21982.9|21967.9|21985.4|21970.4|21985.4|21970.4|21967.9|21952.9|151
1659023400000|2022-07-28 15:50:00|21987.9|21967.9|21987.9|21967.9|22007.9|21987.9|21982.9|21962.9|462
1659023700000|2022-07-28 15:55:00|21992.9|21972.9|21977.9|21957.9|21997.9|21977.9|21977.9|21952.9|84
1659024000000|2022-07-28 16:00:00|21982.9|21962.9|22007.9|21987.9|22007.9|21987.9|21982.9|21957.9|66
1659024300000|2022-07-28 16:05:00|22002.9|21982.9|21992.9|21972.9|22007.9|21987.9|21992.9|21972.9|126
1659024600000|2022-07-28 16:10:00|21997.9|21977.9|22012.9|21987.9|22017.9|21997.9|21992.9|21972.9|86
1659024900000|2022-07-28 16:15:00|22007.9|21992.9|21997.9|21977.9|22007.9|21992.9|21992.9|21972.9|35
1659025200000|2022-07-28 16:20:00|21992.9|21972.9|22012.9|21992.9|22017.9|21997.9|21992.9|21972.9|39
1659025500000|2022-07-28 16:25:00|22007.9|21987.9|22017.9|21997.9|22017.9|21997.9|22002.9|21982.9|60
1659025800000|2022-07-28 16:30:00|22012.9|21992.9|22007.9|21982.9|22017.9|21997.9|21997.9|21972.9|50
1659026100000|2022-07-28 16:35:00|22012.9|21987.9|22007.9|21982.9|22017.9|21997.9|22002.9|21977.9|53
1659026400000|2022-07-28 16:40:00|22002.9|21987.9|22002.9|21982.9|22012.9|21992.9|21997.9|21977.9|50
1659026700000|2022-07-28 16:45:00|22007.9|21987.9|22002.9|21982.9|22012.9|21992.9|22002.9|21977.9|14
1659027000000|2022-07-28 16:50:00|21997.9|21977.9|22007.9|21987.9|22007.9|21987.9|21997.9|21972.9|20
1659027300000|2022-07-28 16:55:00|22002.9|21982.9|21997.9|21977.9|22012.9|21992.9|21997.9|21977.9|35
1659027600000|2022-07-28 17:00:00|22002.9|21982.9|21987.9|21967.9|22002.9|21982.9|21977.9|21957.9|43
1659027900000|2022-07-28 17:05:00|21982.9|21962.9|21997.9|21977.9|22002.9|21977.9|21977.9|21957.9|22
1659028200000|2022-07-28 17:10:00|22002.9|21982.9|22002.9|21982.9|22007.9|21987.9|21992.9|21972.9|7
1659028500000|2022-07-28 17:15:00|22007.9|21977.9|22002.9|21982.9|22007.9|21982.9|21992.9|21972.9|45
1659028800000|2022-07-28 17:20:00|22007.9|21987.9|22042.9|22022.9|22062.9|22042.9|22002.9|21987.9|246
1659029100000|2022-07-28 17:25:00|22047.9|22017.9|22032.9|22012.9|22047.9|22022.9|22017.9|21997.9|23
1659029400000|2022-07-28 17:30:00|22037.9|22007.9|22042.9|22022.9|22042.9|22022.9|22032.9|22007.9|8
1659029700000|2022-07-28 17:35:00|22047.9|22017.9|22047.9|22022.9|22052.9|22032.9|22037.9|22012.9|22
1659030000000|2022-07-28 17:40:00|22042.9|22027.9|22062.9|22037.9|22062.9|22042.9|22042.9|22022.9|27
1659030300000|2022-07-28 17:45:00|22057.9|22032.9|22062.9|22042.9|22062.9|22042.9|22052.9|22032.9|14
1659030600000|2022-07-28 17:50:00|22057.9|22037.9|22052.9|22027.9|22057.9|22037.9|22047.9|22027.9|12
1659030900000|2022-07-28 17:55:00|22057.9|22032.9|22057.9|22032.9|22067.9|22047.9|22052.9|22027.9|41
1659031200000|2022-07-28 18:00:00|22052.9|22037.9|22042.9|22022.9|22057.9|22037.9|22037.9|22017.9|38
1659031500000|2022-07-28 18:05:00|22037.9|22017.9|22037.9|22012.9|22037.9|22017.9|22022.9|22002.9|27
1659031800000|2022-07-28 18:10:00|22032.9|22017.9|22027.9|22007.9|22037.9|22017.9|22022.9|22002.9|32
1659032100000|2022-07-28 18:15:00|22032.9|22012.9|22027.9|22007.9|22037.9|22017.9|22027.9|22007.9|19
1659032400000|2022-07-28 18:20:00|22032.9|22002.9|22027.9|22007.9|22032.9|22012.9|22022.9|22002.9|22
1659032700000|2022-07-28 18:25:00|22032.9|22012.9|22025.4|22010.4|22032.9|22012.9|22025.4|22007.9|13
1659033000000|2022-07-28 18:30:00|22027.9|22012.9|22027.9|22012.9|22032.9|22017.9|22020.4|22005.4|17
1659033300000|2022-07-28 18:35:00|22030.4|22015.4|22032.9|22017.9|22032.9|22017.9|22025.4|22010.4|20
1659033600000|2022-07-28 18:40:00|22035.4|22020.4|22035.4|22020.4|22035.4|22020.4|22035.4|22020.4|16
1659033900000|2022-07-28 18:45:00|22030.4|22015.4|22030.4|22015.4|22035.4|22020.4|22030.4|22015.4|19
1659034200000|2022-07-28 18:50:00|22027.9|22012.9|22040.4|22025.4|22040.4|22025.4|22025.4|22010.4|37
1659034500000|2022-07-28 18:55:00|22042.9|22027.9|22040.4|22025.4|22045.4|22030.4|22035.4|22020.4|34
1659034800000|2022-07-28 19:00:00|22042.9|22027.9|22055.4|22040.4|22055.4|22040.4|22035.4|22020.4|17
1659035100000|2022-07-28 19:05:00|22057.9|22042.9|22057.9|22042.9|22062.9|22047.9|22040.4|22025.4|15
1659035400000|2022-07-28 19:10:00|22060.4|22045.4|22072.9|22057.9|22072.9|22057.9|22050.4|22035.4|13
1659035700000|2022-07-28 19:15:00|22075.4|22060.4|22077.9|22062.9|22085.4|22070.4|22057.9|22042.9|26
1659036000000|2022-07-28 19:20:00|22080.4|22065.4|22077.9|22062.9|22085.4|22070.4|22072.9|22057.9|5
1659036300000|2022-07-28 19:25:00|22080.4|22065.4|22090.4|22075.4|22090.4|22075.4|22067.9|22052.9|32
1659036600000|2022-07-28 19:30:00|22085.4|22070.4|22082.9|22067.9|22085.4|22070.4|22077.9|22062.9|37
1659036900000|2022-07-28 19:35:00|22085.4|22070.4|22070.4|22055.4|22085.4|22070.4|22062.9|22047.9|26
1659037200000|2022-07-28 19:40:00|22067.9|22052.9|22065.4|22050.4|22072.9|22057.9|22060.4|22045.4|16
1659037500000|2022-07-28 19:45:00|22062.9|22047.9|22065.4|22050.4|22075.4|22060.4|22050.4|22035.4|31
1659037800000|2022-07-28 19:50:00|22062.9|22047.9|22060.4|22045.4|22072.9|22057.9|22050.4|22035.4|36
1659038100000|2022-07-28 19:55:00|22057.9|22042.9|22055.4|22040.4|22060.4|22045.4|22052.9|22037.9|28
1659038400000|2022-07-28 20:00:00|22061.9|22021.9|22110.1|22070.1|22132.6|22092.6|22061.9|22021.9|0
1659038700000|2022-07-28 20:05:00|22110.2|22070.2|22106.5|22066.5|22128.3|22088.3|22103.5|22063.5|0
1659039000000|2022-07-28 20:10:00|22105.3|22065.3|22100.5|22060.5|22112.1|22072.1|22096.9|22056.9|0
1659039300000|2022-07-28 20:15:00|22100.6|22060.6|22113.2|22073.2|22116.8|22076.8|22100.6|22060.6|0
1659039600000|2022-07-28 20:20:00|22113.1|22073.1|22106.5|22066.5|22116.8|22076.8|22106.5|22066.5|0
1659039900000|2022-07-28 20:25:00|22106.6|22066.6|22120|22080|22121.3|22081.3|22103.5|22063.5|0
1659040200000|2022-07-28 20:30:00|22119.4|22079.4|22172.7|22132.7|22182.6|22142.6|22089.7|22049.7|0
1659040500000|2022-07-28 20:35:00|22172.8|22132.8|22212|22172|22234.2|22194.2|22169.2|22129.2|0
1659040800000|2022-07-28 20:40:00|22210.8|22170.8|22213.2|22173.2|22221.1|22181.1|22207.8|22167.8|0
1659041100000|2022-07-28 20:45:00|22212.6|22172.6|22220.5|22180.5|22225.6|22185.6|22206.8|22166.8|0
1659041400000|2022-07-28 20:50:00|22219.9|22179.9|22212.4|22172.4|22220.5|22180.5|22211.2|22171.2|0
1659041700000|2022-07-28 20:55:00|22213|22173|22205|22165|22216.7|22176.7|22204.4|22164.4|0
1659042000000|2022-07-28 21:00:00|22206.2|22166.2|22211.6|22171.6|22212.8|22172.8|22205|22165|0
1659042300000|2022-07-28 21:05:00|22211.7|22171.7|22205.6|22165.6|22212.9|22172.9|22205|22165|0
1659042600000|2022-07-28 21:10:00|22205.7|22165.7|22206.3|22166.3|22213.1|22173.1|22205.7|22165.7|0
1659042900000|2022-07-28 21:15:00|22206.2|22166.2|22205.7|22165.7|22209.3|22169.3|22204.5|22164.5|0
1659043200000|2022-07-28 21:20:00|22206.3|22166.3|22202|22162|22207.5|22167.5|22202|22162|0
1659043500000|2022-07-28 21:25:00|22202.1|22162.1|22197.8|22157.8|22202.6|22162.6|22195.4|22155.4|0
1659043800000|2022-07-28 21:30:00|22197.7|22157.7|22184.4|22144.4|22204.5|22164.5|22183.8|22143.8|0
1659044100000|2022-07-28 21:35:00|22183.8|22143.8|22181.3|22141.3|22184.4|22144.4|22180.7|22140.7|0
1659044400000|2022-07-28 21:40:00|22180.7|22140.7|22186.2|22146.2|22186.8|22146.8|22180.7|22140.7|0
1659044700000|2022-07-28 21:45:00|22186.8|22146.8|22186.8|22146.8|22188|22148|22186.2|22146.2|0
1659045000000|2022-07-28 21:50:00|22187.4|22147.4|22194.4|22154.4|22199|22159|22186.2|22146.2|0
1659045300000|2022-07-28 21:55:00|22195|22155|22196.8|22156.8|22199.3|22159.3|22194.4|22154.4|0
1659045600000|2022-07-28 22:00:00|22196.4|22156.4|22158.1|22118.1|22196.4|22156.4|22150.2|22110.2|0
1659045900000|2022-07-28 22:05:00|22158.7|22118.7|22166.6|22126.6|22170.8|22130.8|22155.7|22115.7|0
1659046200000|2022-07-28 22:10:00|22168.4|22128.4|22174.4|22134.4|22175.6|22135.6|22162.3|22122.3|0
1659046500000|2022-07-28 22:15:00|22174.5|22134.5|22162.3|22122.3|22175.6|22135.6|22162.3|22122.3|0
1659046800000|2022-07-28 22:20:00|22162.4|22122.4|22156.8|22116.8|22163.5|22123.5|22153.8|22113.8|0
1659047100000|2022-07-28 22:25:00|22156.9|22116.9|22165.1|22125.1|22165.1|22125.1|22156.7|22116.7|0
1659047400000|2022-07-28 22:30:00|22164.5|22124.5|22159.1|22119.1|22166.4|22126.4|22159.1|22119.1|0
1659047700000|2022-07-28 22:35:00|22160.3|22120.3|22156.7|22116.7|22163.3|22123.3|22155.4|22115.4|0
1659048000000|2022-07-28 22:40:00|22157.3|22117.3|22160.9|22120.9|22160.9|22120.9|22154.8|22114.8|0
1659048300000|2022-07-28 22:45:00|22160.3|22120.3|22151.2|22111.2|22160.3|22120.3|22150|22110|0
1659048600000|2022-07-28 22:50:00|22150|22110|22143.9|22103.9|22150.6|22110.6|22140.3|22100.3|0
1659048900000|2022-07-28 22:55:00|22142.7|22102.7|22147|22107|22150|22110|22138.5|22098.5|0
1659049200000|2022-07-28 23:00:00|22148.2|22108.2|22142.7|22102.7|22149.4|22109.4|22141.5|22101.5|0
1659049500000|2022-07-28 23:05:00|22143.3|22103.3|22139.1|22099.1|22143.9|22103.9|22137.3|22097.3|0
1659049800000|2022-07-28 23:10:00|22140.3|22100.3|22139.1|22099.1|22141.5|22101.5|22138.5|22098.5|0
1659050100000|2022-07-28 23:15:00|22139.2|22099.2|22137.3|22097.3|22142.7|22102.7|22134.2|22094.2|0
1659050400000|2022-07-28 23:20:00|22138.5|22098.5|22138.5|22098.5|22144.5|22104.5|22133.6|22093.6|0
1659050700000|2022-07-28 23:25:00|22139.1|22099.1|22151.2|22111.2|22152.4|22112.4|22139.1|22099.1|0
1659051000000|2022-07-28 23:30:00|22150|22110|22149.4|22109.4|22151.2|22111.2|22148.8|22108.8|0
1659051300000|2022-07-28 23:35:00|22149.3|22109.3|22149.4|22109.4|22153.6|22113.6|22144.5|22104.5|0
1659051600000|2022-07-28 23:40:00|22149.3|22109.3|22150|22110|22151.2|22111.2|22147|22107|0
1659051900000|2022-07-28 23:45:00|22151.2|22111.2|22153.6|22113.6|22154.8|22114.8|22147|22107|0
1659052200000|2022-07-28 23:50:00|22153.7|22113.7|22155.4|22115.4|22159.1|22119.1|22150|22110|0
1659052500000|2022-07-28 23:55:00|22154.8|22114.8|22152.4|22112.4|22157.3|22117.3|22151.2|22111.2|0
1658966400000|2022-07-28 00:00:00|21631.6|21591.6|21625.6|21585.6|21640.6|21600.6|21624.4|21584.4|0
1658966700000|2022-07-28 00:05:00|21626.2|21586.2|21622|21582|21634|21594|21620.2|21580.2|0
1658967000000|2022-07-28 00:10:00|21622.6|21582.6|21619|21579|21624.4|21584.4|21617.2|21577.2|0
1658967300000|2022-07-28 00:15:00|21618.9|21578.9|21610.8|21570.8|21628.2|21588.2|21599.2|21559.2|0
1658967600000|2022-07-28 00:20:00|21610.7|21570.7|21599.1|21559.1|21610.8|21570.8|21599.1|21559.1|0
1658967900000|2022-07-28 00:25:00|21599.2|21559.2|21581.5|21541.5|21605.1|21565.1|21581.5|21541.5|0
1658968200000|2022-07-28 00:30:00|21581.6|21541.6|21587.6|21547.6|21587.7|21547.7|21581.5|21541.5|0
1658968500000|2022-07-28 00:35:00|21587.5|21547.5|21581.8|21541.8|21587.7|21547.7|21581.7|21541.7|0
1658968800000|2022-07-28 00:40:00|21581.7|21541.7|21581.6|21541.6|21587.6|21547.6|21575.8|21535.8|0
1658969100000|2022-07-28 00:45:00|21581.5|21541.5|21587.5|21547.5|21593.3|21553.3|21569.9|21529.9|0
1658969400000|2022-07-28 00:50:00|21593.3|21553.3|21610.7|21570.7|21610.7|21570.7|21593.3|21553.3|0
1658969700000|2022-07-28 00:55:00|21610.8|21570.8|21610.8|21570.8|21616.6|21576.6|21604.9|21564.9|0
1658970000000|2022-07-28 01:00:00|21616.6|21576.6|21599.3|21559.3|21616.7|21576.7|21593.1|21553.1|0
1658970300000|2022-07-28 01:05:00|21605|21565|21599.4|21559.4|21605.2|21565.2|21593.5|21553.5|0
1658970600000|2022-07-28 01:10:00|21596.5|21556.5|21587.7|21547.7|21596.5|21556.5|21587.7|21547.7|0
1658970900000|2022-07-28 01:15:00|21593.5|21553.5|21616.8|21576.8|21616.9|21576.9|21581.8|21541.8|0
1658971200000|2022-07-28 01:20:00|21616.7|21576.7|21610.6|21570.6|21616.7|21576.7|21604.8|21564.8|0
1658971500000|2022-07-28 01:25:00|21610.5|21570.5|21610.6|21570.6|21616.4|21576.4|21610.5|21570.5|0
1658971800000|2022-07-28 01:30:00|21610.7|21570.7|21628.4|21588.4|21628.5|21588.5|21610.5|21570.5|0
1658972100000|2022-07-28 01:35:00|21622.6|21582.6|21622.5|21582.5|21628.5|21588.5|21610.8|21570.8|0
1658972400000|2022-07-28 01:40:00|21619.6|21579.6|21604.9|21564.9|21622.6|21582.6|21604.9|21564.9|0
1658972700000|2022-07-28 01:45:00|21605|21565|21610.9|21570.9|21611|21571|21604.9|21564.9|0
1658973000000|2022-07-28 01:50:00|21611|21571|21616.8|21576.8|21616.8|21576.8|21610.8|21570.8|0
1658973300000|2022-07-28 01:55:00|21622.5|21582.5|21622.8|21582.8|21628.7|21588.7|21610.9|21570.9|0
1658973600000|2022-07-28 02:00:00|21622.7|21582.7|21634.2|21594.2|21634.3|21594.3|21622.6|21582.6|0
1658973900000|2022-07-28 02:05:00|21634.3|21594.3|21634.2|21594.2|21640.1|21600.1|21634.1|21594.1|0
1658974200000|2022-07-28 02:10:00|21634.3|21594.3|21645.8|21605.8|21645.9|21605.9|21634.2|21594.2|0
1658974500000|2022-07-28 02:15:00|21645.9|21605.9|21645.8|21605.8|21645.9|21605.9|21640|21600|0
1658974800000|2022-07-28 02:20:00|21645.9|21605.9|21639.9|21599.9|21645.9|21605.9|21639.9|21599.9|0
1658975100000|2022-07-28 02:25:00|21640|21600|21645.8|21605.8|21645.8|21605.8|21639.9|21599.9|0
1658975400000|2022-07-28 02:30:00|21640|21600|21657.6|21617.6|21657.6|21617.6|21639.9|21599.9|0
1658975700000|2022-07-28 02:35:00|21657.7|21617.7|21669.4|21629.4|21669.5|21629.5|21657.6|21617.6|0
1658976000000|2022-07-28 02:40:00|21669.5|21629.5|21675.1|21635.1|21675.2|21635.2|21663.5|21623.5|0
1658976300000|2022-07-28 02:45:00|21675.2|21635.2|21663.5|21623.5|21681|21641|21663.5|21623.5|0
1658976600000|2022-07-28 02:50:00|21663.4|21623.4|21663.4|21623.4|21663.4|21623.4|21657.5|21617.5|0
1658976900000|2022-07-28 02:55:00|21663.3|21623.3|21669.2|21629.2|21669.2|21629.2|21663.3|21623.3|0
1658977200000|2022-07-28 03:00:00|21669.1|21629.1|21663.3|21623.3|21669.2|21629.2|21663.2|21623.2|0
1658977500000|2022-07-28 03:05:00|21666.2|21626.2|21669.1|21629.1|21669.1|21629.1|21663.3|21623.3|0
1658977800000|2022-07-28 03:10:00|21669.2|21629.2|21669.1|21629.1|21669.2|21629.2|21669.1|21629.1|0
1658978100000|2022-07-28 03:15:00|21669|21629|21657.4|21617.4|21669.1|21629.1|21657.3|21617.3|0
1658978400000|2022-07-28 03:20:00|21657.3|21617.3|21651.5|21611.5|21657.4|21617.4|21645.6|21605.6|0
1658978700000|2022-07-28 03:25:00|21651.6|21611.6|21651.5|21611.5|21657.4|21617.4|21648.5|21608.5|0
1658979000000|2022-07-28 03:30:00|21651.6|21611.6|21645.7|21605.7|21651.6|21611.6|21639.8|21599.8|0
1658979300000|2022-07-28 03:35:00|21639.9|21599.9|21640|21600|21640|21600|21634|21594|0
1658979600000|2022-07-28 03:40:00|21639.9|21599.9|21651.6|21611.6|21651.6|21611.6|21639.9|21599.9|0
1658979900000|2022-07-28 03:45:00|21651.5|21611.5|21639.8|21599.8|21651.5|21611.5|21639.7|21599.7|0
1658980200000|2022-07-28 03:50:00|21639.7|21599.7|21628|21588|21639.7|21599.7|21622.1|21582.1|0
1658980500000|2022-07-28 03:55:00|21627.9|21587.9|21628|21588|21633.9|21593.9|21627.9|21587.9|0
1658980800000|2022-07-28 04:00:00|21633.8|21593.8|21633.8|21593.8|21639.7|21599.7|21633.8|21593.8|0
1658981100000|2022-07-28 04:05:00|21636.7|21596.7|21639.6|21599.6|21639.6|21599.6|21633.8|21593.8|0
1658981400000|2022-07-28 04:10:00|21636.7|21596.7|21633.8|21593.8|21639.6|21599.6|21633.7|21593.7|0
1658981700000|2022-07-28 04:15:00|21633.7|21593.7|21628|21588|21633.9|21593.9|21628|21588|0
1658982000000|2022-07-28 04:20:00|21628.1|21588.1|21628|21588|21628.1|21588.1|21628|21588|0
1658982300000|2022-07-28 04:25:00|21628.1|21588.1|21633.9|21593.9|21633.9|21593.9|21628|21588|0
1658982600000|2022-07-28 04:30:00|21633.8|21593.8|21616.4|21576.4|21633.8|21593.8|21610.5|21570.5|0
1658982900000|2022-07-28 04:35:00|21619.3|21579.3|21639.6|21599.6|21645.5|21605.5|21616.4|21576.4|0
1658983200000|2022-07-28 04:40:00|21639.7|21599.7|21651.2|21611.2|21651.3|21611.3|21639.7|21599.7|0
1658983500000|2022-07-28 04:45:00|21648.3|21608.3|21654.2|21614.2|21657.1|21617.1|21648.3|21608.3|0
1658983800000|2022-07-28 04:50:00|21657|21617|21651.2|21611.2|21657.1|21617.1|21651.2|21611.2|0
1658984100000|2022-07-28 04:55:00|21651.3|21611.3|21651.2|21611.2|21657|21617|21651.2|21611.2|0
1658984400000|2022-07-28 05:00:00|21657|21617|21651.2|21611.2|21657|21617|21651.1|21611.1|0
1658984700000|2022-07-28 05:05:00|21648.3|21608.3|21633.6|21593.6|21651.1|21611.1|21633.6|21593.6|0
1658985000000|2022-07-28 05:10:00|21636.5|21596.5|21630.7|21590.7|21639.5|21599.5|21630.7|21590.7|0
1658985300000|2022-07-28 05:15:00|21627.8|21587.8|21622|21582|21633.6|21593.6|21622|21582|0
1658985600000|2022-07-28 05:20:00|21622.1|21582.1|21622|21582|21622.1|21582.1|21622|21582|0
1658985900000|2022-07-28 05:25:00|21622.1|21582.1|21622|21582|21627.9|21587.9|21622|21582|0
1658986200000|2022-07-28 05:30:00|21622.1|21582.1|21633.7|21593.7|21639.5|21599.5|21622.1|21582.1|0
1658986500000|2022-07-28 05:35:00|21636.5|21596.5|21633.6|21593.6|21645.2|21605.2|21633.5|21593.5|0
1658986800000|2022-07-28 05:40:00|21639.4|21599.4|21645.3|21605.3|21645.3|21605.3|21633.6|21593.6|0
1658987100000|2022-07-28 05:45:00|21645.2|21605.2|21654.2|21614.2|21657.1|21617.1|21645.2|21605.2|0
1658987400000|2022-07-28 05:50:00|21657.1|21617.1|21662.8|21622.8|21662.8|21622.8|21651.2|21611.2|0
1658987700000|2022-07-28 05:55:00|21662.7|21622.7|21662.9|21622.9|21668.7|21628.7|21662.7|21622.7|0
1658988000000|2022-07-28 06:00:00|21662.8|21622.8|21687.5|21672.5|21687.5|21672.5|21652.5|21622.8|84
1658988300000|2022-07-28 06:05:00|21695|21680|21707.5|21692.5|21707.5|21692.5|21675|21660|89
1658988600000|2022-07-28 06:10:00|21705|21690|21737.5|21722.5|21742.5|21727.5|21702.5|21687.5|63
1658988900000|2022-07-28 06:15:00|21740|21725|21752.5|21737.5|21760|21745|21722.5|21707.5|56
1658989200000|2022-07-28 06:20:00|21750|21735|21745|21730|21757.5|21742.5|21732.5|21717.5|41
1658989500000|2022-07-28 06:25:00|21747.5|21732.5|21750|21735|21755|21740|21737.5|21722.5|54
1658989800000|2022-07-28 06:30:00|21752.5|21737.5|21760|21745|21767.5|21752.5|21742.5|21727.5|82
1658990100000|2022-07-28 06:35:00|21762.5|21747.5|21780|21765|21782.5|21767.5|21757.5|21742.5|45
1658990400000|2022-07-28 06:40:00|21777.5|21762.5|21785|21770|21790|21775|21777.5|21762.5|61
1658990700000|2022-07-28 06:45:00|21782.5|21767.5|21745|21730|21782.5|21767.5|21735|21720|60
1658991000000|2022-07-28 06:50:00|21742.5|21727.5|21747.5|21732.5|21752.5|21737.5|21730|21715|66
1658991300000|2022-07-28 06:55:00|21750|21735|21742.5|21727.5|21762.5|21747.5|21732.5|21717.5|66
1658991600000|2022-07-28 07:00:00|21730|21715|21755|21740|21770|21755|21705|21690|859
1658991900000|2022-07-28 07:05:00|21752.5|21737.5|21670|21655|21767.5|21752.5|21657.5|21642.5|650
1658992200000|2022-07-28 07:10:00|21672.5|21657.5|21717.5|21702.5|21722.5|21707.5|21672.5|21657.5|377
1658992500000|2022-07-28 07:15:00|21720|21705|21707.5|21692.5|21722.5|21707.5|21687.5|21672.5|355
1658992800000|2022-07-28 07:20:00|21710|21695|21730|21715|21762.5|21747.5|21702.5|21687.5|278
1658993100000|2022-07-28 07:25:00|21727.5|21712.5|21737.5|21722.5|21767.5|21752.5|21722.5|21707.5|191
1658993400000|2022-07-28 07:30:00|21735|21720|21722.5|21707.5|21742.5|21727.5|21700|21685|356
1658993700000|2022-07-28 07:35:00|21717.5|21702.5|21735|21720|21762.5|21747.5|21717.5|21702.5|191
1658994000000|2022-07-28 07:40:00|21738.9|21723.9|21733.9|21718.9|21766.4|21751.4|21731.4|21716.4|235
1658994300000|2022-07-28 07:45:00|21731.4|21716.4|21736.4|21721.4|21756.4|21741.4|21731.4|21716.4|94
1658994600000|2022-07-28 07:50:00|21733.9|21718.9|21746.4|21731.4|21746.4|21731.4|21731.4|21716.4|187
1658994900000|2022-07-28 07:55:00|21736.4|21721.4|21711.4|21696.4|21746.4|21731.4|21711.4|21696.4|207
1658995200000|2022-07-28 08:00:00|21708.9|21693.9|21698.9|21683.9|21711.4|21696.4|21681.4|21666.4|173
1658995500000|2022-07-28 08:05:00|21701.4|21686.4|21668.9|21653.9|21706.4|21691.4|21641.4|21626.4|280
1658995800000|2022-07-28 08:10:00|21666.4|21651.4|21698.9|21683.9|21726.4|21711.4|21661.4|21646.4|239
1658996100000|2022-07-28 08:15:00|21696.4|21681.4|21711.4|21696.4|21731.4|21716.4|21686.4|21671.4|95
1658996400000|2022-07-28 08:20:00|21713.9|21698.9|21741.4|21726.4|21746.4|21731.4|21711.4|21696.4|130
1658996700000|2022-07-28 08:25:00|21743.9|21728.9|21708.9|21693.9|21746.4|21731.4|21706.4|21691.4|132
1658997000000|2022-07-28 08:30:00|21706.4|21691.4|21721.4|21706.4|21746.4|21731.4|21706.4|21691.4|142
1658997300000|2022-07-28 08:35:00|21718.9|21703.9|21703.9|21688.9|21721.4|21706.4|21693.9|21678.9|189
1658997600000|2022-07-28 08:40:00|21706.4|21691.4|21706.4|21691.4|21706.4|21691.4|21696.4|21681.4|84
1658997900000|2022-07-28 08:45:00|21703.9|21688.9|21696.4|21681.4|21716.4|21701.4|21686.4|21671.4|229
1658998200000|2022-07-28 08:50:00|21698.9|21683.9|21666.4|21651.4|21703.9|21688.9|21656.4|21641.4|324
1658998500000|2022-07-28 08:55:00|21671.4|21656.4|21696.4|21681.4|21696.4|21681.4|21661.4|21646.4|193
1658998800000|2022-07-28 09:00:00|21693.9|21678.9|21711.4|21696.4|21721.4|21706.4|21691.4|21676.4|112
1658999100000|2022-07-28 09:05:00|21706.4|21691.4|21691.4|21676.4|21716.4|21701.4|21671.4|21656.4|94
1658999400000|2022-07-28 09:10:00|21696.4|21681.4|21678.9|21663.9|21706.4|21691.4|21663.9|21648.9|112
1658999700000|2022-07-28 09:15:00|21676.4|21661.4|21711.4|21696.4|21711.4|21696.4|21671.4|21656.4|123
1659000000000|2022-07-28 09:20:00|21708.9|21693.9|21686.4|21671.4|21711.4|21696.4|21676.4|21661.4|100
1659000300000|2022-07-28 09:25:00|21688.9|21673.9|21666.4|21651.4|21696.4|21681.4|21663.9|21648.9|118
1659000600000|2022-07-28 09:30:00|21663.9|21648.9|21663.9|21648.9|21671.4|21656.4|21651.4|21636.4|249
1659000900000|2022-07-28 09:35:00|21661.4|21646.4|21713.9|21698.9|21716.4|21701.4|21661.4|21646.4|126
1659001200000|2022-07-28 09:40:00|21716.4|21701.4|21731.4|21716.4|21736.4|21721.4|21701.4|21686.4|112
1659001500000|2022-07-28 09:45:00|21728.9|21713.9|21701.4|21686.4|21746.4|21731.4|21701.4|21686.4|322
1659001800000|2022-07-28 09:50:00|21703.9|21688.9|21691.4|21676.4|21723.9|21708.9|21686.4|21671.4|135
1659002100000|2022-07-28 09:55:00|21693.9|21678.9|21703.9|21688.9|21706.4|21691.4|21686.4|21671.4|74
1659002400000|2022-07-28 10:00:00|21706.4|21691.4|21683.9|21668.9|21711.4|21696.4|21681.4|21666.4|117
1659002700000|2022-07-28 10:05:00|21686.4|21671.4|21671.4|21656.4|21693.9|21678.9|21671.4|21656.4|147
1659003000000|2022-07-28 10:10:00|21676.4|21661.4|21656.4|21641.4|21681.4|21666.4|21656.4|21641.4|147
1659003300000|2022-07-28 10:15:00|21658.9|21643.9|21646.4|21631.4|21666.4|21651.4|21638.9|21623.9|217
1659003600000|2022-07-28 10:20:00|21648.9|21633.9|21663.9|21648.9|21666.4|21651.4|21641.4|21626.4|95
1659003900000|2022-07-28 10:25:00|21661.4|21646.4|21661.4|21646.4|21666.4|21651.4|21651.4|21636.4|43
1659004200000|2022-07-28 10:30:00|21658.9|21643.9|21673.9|21658.9|21676.4|21661.4|21658.9|21643.9|48
1659004500000|2022-07-28 10:35:00|21671.4|21656.4|21686.4|21671.4|21686.4|21671.4|21666.4|21651.4|41
1659004800000|2022-07-28 10:40:00|21683.9|21668.9|21676.4|21661.4|21686.4|21671.4|21671.4|21656.4|38
1659005100000|2022-07-28 10:45:00|21678.9|21663.9|21686.4|21671.4|21686.4|21671.4|21666.4|21651.4|79
1659005400000|2022-07-28 10:50:00|21691.4|21676.4|21688.9|21673.9|21691.4|21676.4|21676.4|21661.4|43
1659005700000|2022-07-28 10:55:00|21691.4|21676.4|21681.4|21666.4|21691.4|21676.4|21666.4|21651.4|54
1659006000000|2022-07-28 11:00:00|21686.4|21671.4|21701.4|21686.4|21706.4|21691.4|21681.4|21666.4|141
1659006300000|2022-07-28 11:05:00|21706.4|21691.4|21711.4|21696.4|21721.4|21706.4|21696.4|21681.4|130
1659006600000|2022-07-28 11:10:00|21716.4|21701.4|21731.4|21716.4|21736.4|21721.4|21701.4|21686.4|108
1659006900000|2022-07-28 11:15:00|21733.9|21718.9|21741.4|21726.4|21746.4|21731.4|21726.4|21711.4|68
1659007200000|2022-07-28 11:20:00|21746.4|21731.4|21736.4|21721.4|21746.4|21731.4|21731.4|21716.4|47
1659007500000|2022-07-28 11:25:00|21733.9|21718.9|21706.4|21691.4|21733.9|21718.9|21706.4|21691.4|74
1659007800000|2022-07-28 11:30:00|21708.9|21693.9|21721.4|21706.4|21721.4|21706.4|21703.9|21688.9|17
1659008100000|2022-07-28 11:35:00|21718.9|21703.9|21728.9|21713.9|21731.4|21716.4|21711.4|21696.4|34
1659008400000|2022-07-28 11:40:00|21730.3|21715.3|21737.8|21722.8|21737.8|21722.8|21722.8|21707.8|56
1659008700000|2022-07-28 11:45:00|21742.8|21727.8|21750.3|21735.3|21755.3|21740.3|21735.3|21720.3|69
1659009000000|2022-07-28 11:50:00|21747.8|21732.8|21757.8|21742.8|21757.8|21742.8|21742.8|21727.8|26
1659009300000|2022-07-28 11:55:00|21755.3|21740.3|21737.8|21722.8|21757.8|21742.8|21737.8|21722.8|37
1659009600000|2022-07-28 12:00:00|21740.3|21725.3|21717.8|21702.8|21745.3|21730.3|21717.8|21702.8|117
1659009900000|2022-07-28 12:05:00|21712.8|21697.8|21715.3|21700.3|21717.8|21702.8|21697.8|21682.8|125
1659010200000|2022-07-28 12:10:00|21717.8|21702.8|21730.3|21715.3|21732.8|21717.8|21712.8|21697.8|57
1659010500000|2022-07-28 12:15:00|21732.8|21717.8|21742.8|21727.8|21742.8|21727.8|21725.3|21710.3|49
1659010800000|2022-07-28 12:20:00|21745.3|21730.3|21747.8|21732.8|21755.3|21740.3|21742.8|21727.8|51
1659011100000|2022-07-28 12:25:00|21752.8|21737.8|21750.3|21735.3|21762.8|21747.8|21750.3|21735.3|59
1659011400000|2022-07-28 12:30:00|21752.8|21737.8|21740.3|21725.3|21767.8|21752.8|21677.8|21662.8|309
1659011700000|2022-07-28 12:35:00|21742.8|21727.8|21745.3|21730.3|21767.8|21752.8|21737.8|21722.8|101
1659012000000|2022-07-28 12:40:00|21742.8|21727.8|21787.8|21772.8|21792.8|21777.8|21742.8|21727.8|195
1659012300000|2022-07-28 12:45:00|21785.3|21770.3|21782.8|21767.8|21812.8|21797.8|21780.3|21765.3|286
1659012600000|2022-07-28 12:50:00|21785.3|21770.3|21777.8|21762.8|21787.8|21772.8|21767.8|21752.8|76
1659012900000|2022-07-28 12:55:00|21775.3|21760.3|21750.3|21735.3|21777.8|21762.8|21735.3|21720.3|120
1659013200000|2022-07-28 13:00:00|21752.8|21737.8|21747.8|21732.8|21762.8|21747.8|21737.8|21722.8|95
1659013500000|2022-07-28 13:05:00|21752.8|21737.8|21747.8|21732.8|21752.8|21737.8|21742.8|21727.8|57
1659013800000|2022-07-28 13:10:00|21745.3|21730.3|21757.8|21742.8|21762.8|21747.8|21742.8|21727.8|69
1659014100000|2022-07-28 13:15:00|21752.8|21737.8|21782.8|21767.8|21792.8|21777.8|21747.8|21732.8|158
1659014400000|2022-07-28 13:20:00|21787.8|21772.8|21807.8|21792.8|21810.3|21795.3|21780.3|21765.3|146
1659014700000|2022-07-28 13:25:00|21812.8|21797.8|21807.8|21792.8|21817.8|21802.8|21797.8|21782.8|200
1659015000000|2022-07-28 13:30:00|21810.3|21795.3|21810.3|21795.3|21832.8|21817.8|21802.8|21787.8|241
1659015300000|2022-07-28 13:35:00|21807.8|21792.8|21810.3|21795.3|21832.8|21817.8|21807.8|21792.8|231
1659015600000|2022-07-28 13:40:00|21812.8|21797.8|21775.3|21760.3|21822.8|21807.8|21772.8|21757.8|162
1659015900000|2022-07-28 13:45:00|21777.8|21762.8|21757.8|21742.8|21782.8|21767.8|21725.3|21710.3|196
1659016200000|2022-07-28 13:50:00|21755.3|21740.3|21732.8|21717.8|21777.8|21762.8|21722.8|21707.8|253
1659016500000|2022-07-28 13:55:00|21730.3|21715.3|21770.3|21755.3|21777.8|21762.8|21727.8|21712.8|126
1659016800000|2022-07-28 14:00:00|21772.8|21757.8|21792.8|21777.8|21802.8|21787.8|21767.8|21752.8|158
1659017100000|2022-07-28 14:05:00|21787.8|21772.8|21757.8|21742.8|21802.8|21787.8|21737.8|21722.8|166
1659017400000|2022-07-28 14:10:00|21755.4|21740.4|21767.9|21752.9|21780.4|21765.4|21745.4|21730.4|110
1659017700000|2022-07-28 14:15:00|21765.4|21750.4|21770.4|21755.4|21780.4|21765.4|21755.4|21740.4|88
1659018000000|2022-07-28 14:20:00|21772.9|21757.9|21745.4|21730.4|21775.4|21760.4|21742.9|21727.9|72
1659018300000|2022-07-28 14:25:00|21750.4|21735.4|21760.4|21745.4|21765.4|21750.4|21735.4|21720.4|81
1659018600000|2022-07-28 14:30:00|21757.9|21742.9|21775.4|21760.4|21785.4|21770.4|21755.4|21740.4|91
1659018900000|2022-07-28 14:35:00|21780.4|21765.4|21800.4|21785.4|21825.4|21810.4|21780.4|21765.4|258
1659019200000|2022-07-28 14:40:00|21797.9|21782.9|21790.4|21775.4|21802.9|21787.9|21770.4|21755.4|205
1659019500000|2022-07-28 14:45:00|21792.9|21777.9|21830.4|21815.4|21835.4|21820.4|21790.4|21775.4|112
1659019800000|2022-07-28 14:50:00|21832.9|21817.9|21855.4|21840.4|21857.9|21842.9|21825.4|21810.4|165
1659020100000|2022-07-28 14:55:00|21850.4|21835.4|21860.4|21845.4|21860.4|21845.4|21845.4|21830.4|187
1659020400000|2022-07-28 15:00:00|21862.9|21847.9|21835.4|21820.4|21862.9|21847.9|21835.4|21820.4|228
1659020700000|2022-07-28 15:05:00|21837.9|21822.9|21850.4|21835.4|21862.9|21847.9|21835.4|21820.4|172
1659021000000|2022-07-28 15:10:00|21847.9|21832.9|21862.9|21847.9|21862.9|21847.9|21840.4|21825.4|207
1659021300000|2022-07-28 15:15:00|21860.4|21845.4|21850.4|21835.4|21862.9|21847.9|21845.4|21830.4|181
1659021600000|2022-07-28 15:20:00|21852.9|21837.9|21892.9|21877.9|21897.9|21882.9|21850.4|21835.4|297
1659021900000|2022-07-28 15:25:00|21890.4|21875.4|21900.4|21885.4|21910.4|21895.4|21885.4|21870.4|340
1659022200000|2022-07-28 15:30:00|21905.4|21890.4|21930.4|21915.4|21930.4|21915.4|21890.4|21875.4|668
1659022500000|2022-07-28 15:35:00|21935.4|21920.4|21955.4|21940.4|21967.9|21952.9|21930.4|21915.4|442
1659022800000|2022-07-28 15:40:00|21952.9|21937.9|21980.4|21965.4|21980.4|21965.4|21950.4|21935.4|120
1659023100000|2022-07-28 15:45:00|21982.9|21967.9|21985.4|21970.4|21985.4|21970.4|21967.9|21952.9|151
1659023400000|2022-07-28 15:50:00|21987.9|21967.9|21987.9|21967.9|22007.9|21987.9|21982.9|21962.9|462
1659023700000|2022-07-28 15:55:00|21992.9|21972.9|21977.9|21957.9|21997.9|21977.9|21977.9|21952.9|84
1659024000000|2022-07-28 16:00:00|21982.9|21962.9|22007.9|21987.9|22007.9|21987.9|21982.9|21957.9|66
1659024300000|2022-07-28 16:05:00|22002.9|21982.9|21992.9|21972.9|22007.9|21987.9|21992.9|21972.9|126
1659024600000|2022-07-28 16:10:00|21997.9|21977.9|22012.9|21987.9|22017.9|21997.9|21992.9|21972.9|86
1659024900000|2022-07-28 16:15:00|22007.9|21992.9|21997.9|21977.9|22007.9|21992.9|21992.9|21972.9|35
1659025200000|2022-07-28 16:20:00|21992.9|21972.9|22012.9|21992.9|22017.9|21997.9|21992.9|21972.9|39
1659025500000|2022-07-28 16:25:00|22007.9|21987.9|22017.9|21997.9|22017.9|21997.9|22002.9|21982.9|60
1659025800000|2022-07-28 16:30:00|22012.9|21992.9|22007.9|21982.9|22017.9|21997.9|21997.9|21972.9|50
1659026100000|2022-07-28 16:35:00|22012.9|21987.9|22007.9|21982.9|22017.9|21997.9|22002.9|21977.9|53
1659026400000|2022-07-28 16:40:00|22002.9|21987.9|22002.9|21982.9|22012.9|21992.9|21997.9|21977.9|50
1659026700000|2022-07-28 16:45:00|22007.9|21987.9|22002.9|21982.9|22012.9|21992.9|22002.9|21977.9|14
1659027000000|2022-07-28 16:50:00|21997.9|21977.9|22007.9|21987.9|22007.9|21987.9|21997.9|21972.9|20
1659027300000|2022-07-28 16:55:00|22002.9|21982.9|21997.9|21977.9|22012.9|21992.9|21997.9|21977.9|35
1659027600000|2022-07-28 17:00:00|22002.9|21982.9|21987.9|21967.9|22002.9|21982.9|21977.9|21957.9|43
1659027900000|2022-07-28 17:05:00|21982.9|21962.9|21997.9|21977.9|22002.9|21977.9|21977.9|21957.9|22
1659028200000|2022-07-28 17:10:00|22002.9|21982.9|22002.9|21982.9|22007.9|21987.9|21992.9|21972.9|7
1659028500000|2022-07-28 17:15:00|22007.9|21977.9|22002.9|21982.9|22007.9|21982.9|21992.9|21972.9|45
1659028800000|2022-07-28 17:20:00|22007.9|21987.9|22042.9|22022.9|22062.9|22042.9|22002.9|21987.9|246
1659029100000|2022-07-28 17:25:00|22047.9|22017.9|22032.9|22012.9|22047.9|22022.9|22017.9|21997.9|23
1659029400000|2022-07-28 17:30:00|22037.9|22007.9|22042.9|22022.9|22042.9|22022.9|22032.9|22007.9|8
1659029700000|2022-07-28 17:35:00|22047.9|22017.9|22047.9|22022.9|22052.9|22032.9|22037.9|22012.9|22
1659030000000|2022-07-28 17:40:00|22042.9|22027.9|22062.9|22037.9|22062.9|22042.9|22042.9|22022.9|27
1659030300000|2022-07-28 17:45:00|22057.9|22032.9|22062.9|22042.9|22062.9|22042.9|22052.9|22032.9|14
1659030600000|2022-07-28 17:50:00|22057.9|22037.9|22052.9|22027.9|22057.9|22037.9|22047.9|22027.9|12
1659030900000|2022-07-28 17:55:00|22057.9|22032.9|22057.9|22032.9|22067.9|22047.9|22052.9|22027.9|41
1659031200000|2022-07-28 18:00:00|22052.9|22037.9|22042.9|22022.9|22057.9|22037.9|22037.9|22017.9|38
1659031500000|2022-07-28 18:05:00|22037.9|22017.9|22037.9|22012.9|22037.9|22017.9|22022.9|22002.9|27
1659031800000|2022-07-28 18:10:00|22032.9|22017.9|22027.9|22007.9|22037.9|22017.9|22022.9|22002.9|32
1659032100000|2022-07-28 18:15:00|22032.9|22012.9|22027.9|22007.9|22037.9|22017.9|22027.9|22007.9|19
1659032400000|2022-07-28 18:20:00|22032.9|22002.9|22027.9|22007.9|22032.9|22012.9|22022.9|22002.9|22
1659032700000|2022-07-28 18:25:00|22032.9|22012.9|22025.4|22010.4|22032.9|22012.9|22025.4|22007.9|13
1659033000000|2022-07-28 18:30:00|22027.9|22012.9|22027.9|22012.9|22032.9|22017.9|22020.4|22005.4|17
1659033300000|2022-07-28 18:35:00|22030.4|22015.4|22032.9|22017.9|22032.9|22017.9|22025.4|22010.4|20
1659033600000|2022-07-28 18:40:00|22035.4|22020.4|22035.4|22020.4|22035.4|22020.4|22035.4|22020.4|16
1659033900000|2022-07-28 18:45:00|22030.4|22015.4|22030.4|22015.4|22035.4|22020.4|22030.4|22015.4|19
1659034200000|2022-07-28 18:50:00|22027.9|22012.9|22040.4|22025.4|22040.4|22025.4|22025.4|22010.4|37
1659034500000|2022-07-28 18:55:00|22042.9|22027.9|22040.4|22025.4|22045.4|22030.4|22035.4|22020.4|34
1659034800000|2022-07-28 19:00:00|22042.9|22027.9|22055.4|22040.4|22055.4|22040.4|22035.4|22020.4|17
1659035100000|2022-07-28 19:05:00|22057.9|22042.9|22057.9|22042.9|22062.9|22047.9|22040.4|22025.4|15
1659035400000|2022-07-28 19:10:00|22060.4|22045.4|22072.9|22057.9|22072.9|22057.9|22050.4|22035.4|13
1659035700000|2022-07-28 19:15:00|22075.4|22060.4|22077.9|22062.9|22085.4|22070.4|22057.9|22042.9|26
1659036000000|2022-07-28 19:20:00|22080.4|22065.4|22077.9|22062.9|22085.4|22070.4|22072.9|22057.9|5
1659036300000|2022-07-28 19:25:00|22080.4|22065.4|22090.4|22075.4|22090.4|22075.4|22067.9|22052.9|32
1659036600000|2022-07-28 19:30:00|22085.4|22070.4|22082.9|22067.9|22085.4|22070.4|22077.9|22062.9|37
1659036900000|2022-07-28 19:35:00|22085.4|22070.4|22070.4|22055.4|22085.4|22070.4|22062.9|22047.9|26
1659037200000|2022-07-28 19:40:00|22067.9|22052.9|22065.4|22050.4|22072.9|22057.9|22060.4|22045.4|16
1659037500000|2022-07-28 19:45:00|22062.9|22047.9|22065.4|22050.4|22075.4|22060.4|22050.4|22035.4|31
1659037800000|2022-07-28 19:50:00|22062.9|22047.9|22060.4|22045.4|22072.9|22057.9|22050.4|22035.4|36
1659038100000|2022-07-28 19:55:00|22057.9|22042.9|22055.4|22040.4|22060.4|22045.4|22052.9|22037.9|28
1659038400000|2022-07-28 20:00:00|22061.9|22021.9|22110.1|22070.1|22132.6|22092.6|22061.9|22021.9|0
1659038700000|2022-07-28 20:05:00|22110.2|22070.2|22106.5|22066.5|22128.3|22088.3|22103.5|22063.5|0
1659039000000|2022-07-28 20:10:00|22105.3|22065.3|22100.5|22060.5|22112.1|22072.1|22096.9|22056.9|0
1659039300000|2022-07-28 20:15:00|22100.6|22060.6|22113.2|22073.2|22116.8|22076.8|22100.6|22060.6|0
1659039600000|2022-07-28 20:20:00|22113.1|22073.1|22106.5|22066.5|22116.8|22076.8|22106.5|22066.5|0
1659039900000|2022-07-28 20:25:00|22106.6|22066.6|22120|22080|22121.3|22081.3|22103.5|22063.5|0
1659040200000|2022-07-28 20:30:00|22119.4|22079.4|22172.7|22132.7|22182.6|22142.6|22089.7|22049.7|0
1659040500000|2022-07-28 20:35:00|22172.8|22132.8|22212|22172|22234.2|22194.2|22169.2|22129.2|0
1659040800000|2022-07-28 20:40:00|22210.8|22170.8|22213.2|22173.2|22221.1|22181.1|22207.8|22167.8|0
1659041100000|2022-07-28 20:45:00|22212.6|22172.6|22220.5|22180.5|22225.6|22185.6|22206.8|22166.8|0
1659041400000|2022-07-28 20:50:00|22219.9|22179.9|22212.4|22172.4|22220.5|22180.5|22211.2|22171.2|0
1659041700000|2022-07-28 20:55:00|22213|22173|22205|22165|22216.7|22176.7|22204.4|22164.4|0
1659042000000|2022-07-28 21:00:00|22206.2|22166.2|22211.6|22171.6|22212.8|22172.8|22205|22165|0
1659042300000|2022-07-28 21:05:00|22211.7|22171.7|22205.6|22165.6|22212.9|22172.9|22205|22165|0
1659042600000|2022-07-28 21:10:00|22205.7|22165.7|22206.3|22166.3|22213.1|22173.1|22205.7|22165.7|0
1659042900000|2022-07-28 21:15:00|22206.2|22166.2|22205.7|22165.7|22209.3|22169.3|22204.5|22164.5|0
1659043200000|2022-07-28 21:20:00|22206.3|22166.3|22202|22162|22207.5|22167.5|22202|22162|0
1659043500000|2022-07-28 21:25:00|22202.1|22162.1|22197.8|22157.8|22202.6|22162.6|22195.4|22155.4|0
1659043800000|2022-07-28 21:30:00|22197.7|22157.7|22184.4|22144.4|22204.5|22164.5|22183.8|22143.8|0
1659044100000|2022-07-28 21:35:00|22183.8|22143.8|22181.3|22141.3|22184.4|22144.4|22180.7|22140.7|0
1659044400000|2022-07-28 21:40:00|22180.7|22140.7|22186.2|22146.2|22186.8|22146.8|22180.7|22140.7|0
1659044700000|2022-07-28 21:45:00|22186.8|22146.8|22186.8|22146.8|22188|22148|22186.2|22146.2|0
1659045000000|2022-07-28 21:50:00|22187.4|22147.4|22194.4|22154.4|22199|22159|22186.2|22146.2|0
1659045300000|2022-07-28 21:55:00|22195|22155|22196.8|22156.8|22199.3|22159.3|22194.4|22154.4|0
1659045600000|2022-07-28 22:00:00|22196.4|22156.4|22158.1|22118.1|22196.4|22156.4|22150.2|22110.2|0
1659045900000|2022-07-28 22:05:00|22158.7|22118.7|22166.6|22126.6|22170.8|22130.8|22155.7|22115.7|0
1659046200000|2022-07-28 22:10:00|22168.4|22128.4|22174.4|22134.4|22175.6|22135.6|22162.3|22122.3|0
1659046500000|2022-07-28 22:15:00|22174.5|22134.5|22162.3|22122.3|22175.6|22135.6|22162.3|22122.3|0
1659046800000|2022-07-28 22:20:00|22162.4|22122.4|22156.8|22116.8|22163.5|22123.5|22153.8|22113.8|0
1659047100000|2022-07-28 22:25:00|22156.9|22116.9|22165.1|22125.1|22165.1|22125.1|22156.7|22116.7|0
1659047400000|2022-07-28 22:30:00|22164.5|22124.5|22159.1|22119.1|22166.4|22126.4|22159.1|22119.1|0
1659047700000|2022-07-28 22:35:00|22160.3|22120.3|22156.7|22116.7|22163.3|22123.3|22155.4|22115.4|0
1659048000000|2022-07-28 22:40:00|22157.3|22117.3|22160.9|22120.9|22160.9|22120.9|22154.8|22114.8|0
1659048300000|2022-07-28 22:45:00|22160.3|22120.3|22151.2|22111.2|22160.3|22120.3|22150|22110|0
1659048600000|2022-07-28 22:50:00|22150|22110|22143.9|22103.9|22150.6|22110.6|22140.3|22100.3|0
1659048900000|2022-07-28 22:55:00|22142.7|22102.7|22147|22107|22150|22110|22138.5|22098.5|0
1659049200000|2022-07-28 23:00:00|22148.2|22108.2|22142.7|22102.7|22149.4|22109.4|22141.5|22101.5|0
1659049500000|2022-07-28 23:05:00|22143.3|22103.3|22139.1|22099.1|22143.9|22103.9|22137.3|22097.3|0
1659049800000|2022-07-28 23:10:00|22140.3|22100.3|22139.1|22099.1|22141.5|22101.5|22138.5|22098.5|0
1659050100000|2022-07-28 23:15:00|22139.2|22099.2|22137.3|22097.3|22142.7|22102.7|22134.2|22094.2|0
1659050400000|2022-07-28 23:20:00|22138.5|22098.5|22138.5|22098.5|22144.5|22104.5|22133.6|22093.6|0
1659050700000|2022-07-28 23:25:00|22139.1|22099.1|22151.2|22111.2|22152.4|22112.4|22139.1|22099.1|0
1659051000000|2022-07-28 23:30:00|22150|22110|22149.4|22109.4|22151.2|22111.2|22148.8|22108.8|0
1659051300000|2022-07-28 23:35:00|22149.3|22109.3|22149.4|22109.4|22153.6|22113.6|22144.5|22104.5|0
1659051600000|2022-07-28 23:40:00|22149.3|22109.3|22150|22110|22151.2|22111.2|22147|22107|0
1659051900000|2022-07-28 23:45:00|22151.2|22111.2|22153.6|22113.6|22154.8|22114.8|22147|22107|0
1659052200000|2022-07-28 23:50:00|22153.7|22113.7|22155.4|22115.4|22159.1|22119.1|22150|22110|0
1659052500000|2022-07-28 23:55:00|22154.8|22114.8|22152.4|22112.4|22157.3|22117.3|22151.2|22111.2|0
1659052800000|2022-07-29 00:00:00|22152.3|22112.3|22113.6|22073.6|22152.3|22112.3|22111.2|22071.2|0
1659053100000|2022-07-29 00:05:00|22113.7|22073.7|22129.1|22089.1|22129.7|22089.7|22111.2|22071.2|0
1659053400000|2022-07-29 00:10:00|22129.2|22089.2|22123.3|22083.3|22135.8|22095.8|22123.3|22083.3|0
1659053700000|2022-07-29 00:15:00|22123.4|22083.4|22117.3|22077.3|22140.9|22100.9|22111.4|22071.4|0
1659054000000|2022-07-29 00:20:00|22120.2|22080.2|22117.3|22077.3|22123.2|22083.2|22105.6|22065.6|0
1659054300000|2022-07-29 00:25:00|22117.2|22077.2|22111.2|22071.2|22117.3|22077.3|22105.3|22065.3|0
1659054600000|2022-07-29 00:30:00|22111.3|22071.3|22117.2|22077.2|22123|22083|22105.3|22065.3|0
1659054900000|2022-07-29 00:35:00|22117.1|22077.1|22129|22089|22129|22089|22111.3|22071.3|0
1659055200000|2022-07-29 00:40:00|22128.9|22088.9|22111.2|22071.2|22129|22089|22105.3|22065.3|0
1659055500000|2022-07-29 00:45:00|22111.3|22071.3|22099.4|22059.4|22117.1|22077.1|22093.6|22053.6|0
1659055800000|2022-07-29 00:50:00|22099.5|22059.5|22105.4|22065.4|22111.4|22071.4|22099.4|22059.4|0
1659056100000|2022-07-29 00:55:00|22105.3|22065.3|22099.6|22059.6|22111.3|22071.3|22099.5|22059.5|0
1659056400000|2022-07-29 01:00:00|22099.5|22059.5|22093.7|22053.7|22099.6|22059.6|22087.8|22047.8|0
1659056700000|2022-07-29 01:05:00|22093.8|22053.8|22093.9|22053.9|22093.9|22053.9|22087.9|22047.9|0
1659057000000|2022-07-29 01:10:00|22093.8|22053.8|22099.9|22059.9|22099.9|22059.9|22093.8|22053.8|0
1659057300000|2022-07-29 01:15:00|22100|22060|22100|22060|22111.8|22071.8|22093.9|22053.9|0
1659057600000|2022-07-29 01:20:00|22099.9|22059.9|22100|22060|22111.9|22071.9|22094.1|22054.1|0
1659057900000|2022-07-29 01:25:00|22097.1|22057.1|22100.1|22060.1|22100.1|22060.1|22091.2|22051.2|0
1659058200000|2022-07-29 01:30:00|22094.2|22054.2|22100.2|22060.2|22100.2|22060.2|22082.4|22042.4|0
1659058500000|2022-07-29 01:35:00|22100.3|22060.3|22106|22066|22106.1|22066.1|22094.2|22054.2|0
1659058800000|2022-07-29 01:40:00|22105.9|22065.9|22106.1|22066.1|22112.1|22072.1|22100.1|22060.1|0
1659059100000|2022-07-29 01:45:00|22106.2|22066.2|22106.3|22066.3|22112.1|22072.1|22100.2|22060.2|0
1659059400000|2022-07-29 01:50:00|22109.2|22069.2|22112.2|22072.2|22112.3|22072.3|22106.2|22066.2|0
1659059700000|2022-07-29 01:55:00|22109.3|22069.3|22124.2|22084.2|22124.2|22084.2|22106.3|22066.3|0
1659060000000|2022-07-29 02:00:00|22124.1|22084.1|22124.1|22084.1|22130.1|22090.1|22118.3|22078.3|0
1659060300000|2022-07-29 02:05:00|22124.2|22084.2|22112.5|22072.5|22130.1|22090.1|22112.3|22072.3|0
1659060600000|2022-07-29 02:10:00|22112.6|22072.6|22106.8|22066.8|22118.5|22078.5|22106.7|22066.7|0
1659060900000|2022-07-29 02:15:00|22106.7|22066.7|22095|22055|22106.8|22066.8|22094.9|22054.9|0
1659061200000|2022-07-29 02:20:00|22095.1|22055.1|22100.8|22060.8|22101|22061|22094.9|22054.9|0
1659061500000|2022-07-29 02:25:00|22095|22055|22100.9|22060.9|22101|22061|22094.9|22054.9|0
1659061800000|2022-07-29 02:30:00|22101|22061|22101.1|22061.1|22107|22067|22095.1|22055.1|0
1659062100000|2022-07-29 02:35:00|22101.2|22061.2|22101.2|22061.2|22101.2|22061.2|22095.3|22055.3|0
1659062400000|2022-07-29 02:40:00|22101.3|22061.3|22113|22073|22113|22073|22101.3|22061.3|0
1659062700000|2022-07-29 02:45:00|22112.9|22072.9|22107|22067|22112.9|22072.9|22101.2|22061.2|0
1659063000000|2022-07-29 02:50:00|22104.1|22064.1|22089.2|22049.2|22104.1|22064.1|22089.2|22049.2|0
1659063300000|2022-07-29 02:55:00|22092.2|22052.2|22095.1|22055.1|22095.1|22055.1|22089.2|22049.2|0
1659063600000|2022-07-29 03:00:00|22095|22055|22095.1|22055.1|22101|22061|22089.2|22049.2|0
1659063900000|2022-07-29 03:05:00|22095|22055|22089.1|22049.1|22095|22055|22083.2|22043.2|0
1659064200000|2022-07-29 03:10:00|22083.3|22043.3|22083.2|22043.2|22089.2|22049.2|22080.3|22040.3|0
1659064500000|2022-07-29 03:15:00|22083.1|22043.1|22089.2|22049.2|22089.2|22049.2|22083.1|22043.1|0
1659064800000|2022-07-29 03:20:00|22083.4|22043.4|22077.6|22037.6|22089.2|22049.2|22077.5|22037.5|0
1659065100000|2022-07-29 03:25:00|22077.5|22037.5|22077.5|22037.5|22077.6|22037.6|22071.6|22031.6|0
1659065400000|2022-07-29 03:30:00|22077.4|22037.4|22065.6|22025.6|22077.5|22037.5|22065.5|22025.5|0
1659065700000|2022-07-29 03:35:00|22068.5|22028.5|22065.7|22025.7|22071.4|22031.4|22065.5|22025.5|0
1659066000000|2022-07-29 03:40:00|22065.6|22025.6|22053.6|22013.6|22065.6|22025.6|22053.6|22013.6|0
1659066300000|2022-07-29 03:45:00|22053.7|22013.7|22047.8|22007.8|22059.6|22019.6|22047.7|22007.7|0
1659066600000|2022-07-29 03:50:00|22047.9|22007.9|22053.7|22013.7|22053.8|22013.8|22047.8|22007.8|0
1659066900000|2022-07-29 03:55:00|22053.6|22013.6|22047.7|22007.7|22053.6|22013.6|22041.8|22001.8|0
1659067200000|2022-07-29 04:00:00|22041.8|22001.8|22047.8|22007.8|22047.8|22007.8|22041.8|22001.8|0
1659067500000|2022-07-29 04:05:00|22047.9|22007.9|22053.9|22013.9|22054|22014|22047.9|22007.9|0
1659068100000|2022-07-29 04:15:00|22053.8|22013.8|22053.9|22013.9|22053.9|22013.9|22048|22008|0
1659068400000|2022-07-29 04:20:00|22059.8|22019.8|22060|22020|22060|22020|22059.8|22019.8|0
1659068700000|2022-07-29 04:25:00|22059.9|22019.9|22054.1|22014.1|22060|22020|22054.1|22014.1|0
1659069000000|2022-07-29 04:30:00|22054|22014|22048.1|22008.1|22054.1|22014.1|22042.2|22002.2|0
1659069300000|2022-07-29 04:35:00|22048.2|22008.2|22054.1|22014.1|22054.1|22014.1|22048.1|22008.1|0
1659069600000|2022-07-29 04:40:00|22054|22014|22047.6|22007.6|22054|22014|22047.6|22007.6|0
1659069900000|2022-07-29 04:45:00|22047.7|22007.7|22047.5|22007.5|22050.5|22010.5|22047.5|22007.5|0
1659070200000|2022-07-29 04:50:00|22047.6|22007.6|22041.7|22001.7|22047.6|22007.6|22041.7|22001.7|0
1659070500000|2022-07-29 04:55:00|22044.6|22004.6|22047.4|22007.4|22047.5|22007.5|22035.6|21995.6|0
1659070800000|2022-07-29 05:00:00|22047.5|22007.5|22047.2|22007.2|22047.5|22007.5|22035.5|21995.5|0
1659071100000|2022-07-29 05:05:00|22044.3|22004.3|22035.4|21995.4|22047.2|22007.2|22035.4|21995.4|0
1659071400000|2022-07-29 05:10:00|22038.3|21998.3|22029.5|21989.5|22041.3|22001.3|22023.5|21983.5|0
1659071700000|2022-07-29 05:15:00|22023.7|21983.7|22035.7|21995.7|22041.5|22001.5|22023.6|21983.6|0
1659072000000|2022-07-29 05:20:00|22035.8|21995.8|22041.8|22001.8|22041.9|22001.9|22035.7|21995.7|0
1659072300000|2022-07-29 05:25:00|22041.7|22001.7|22059.4|22019.4|22059.6|22019.6|22041.7|22001.7|0
1659072600000|2022-07-29 05:30:00|22059.5|22019.5|22071.5|22031.5|22071.6|22031.6|22053.5|22013.5|0
1659072900000|2022-07-29 05:35:00|22071.4|22031.4|22077.5|22037.5|22083.3|22043.3|22065.6|22025.6|0
1659073200000|2022-07-29 05:40:00|22074.5|22034.5|22065.6|22025.6|22074.5|22034.5|22059.7|22019.7|0
1659073500000|2022-07-29 05:45:00|22062.7|22022.7|22071.4|22031.4|22083.5|22043.5|22053.9|22013.9|0
1659073800000|2022-07-29 05:50:00|22071.3|22031.3|22065.5|22025.5|22071.5|22031.5|22059.6|22019.6|0
1659074100000|2022-07-29 05:55:00|22065.6|22025.6|22071.6|22031.6|22071.7|22031.7|22059.6|22019.6|0
1659074400000|2022-07-29 06:00:00|22071.7|22031.7|22085.4|22070.4|22092.9|22077.9|22050.4|22025.4|72
1659074700000|2022-07-29 06:05:00|22082.9|22067.9|22080.4|22065.4|22100.4|22085.4|22072.9|22057.9|79
1659075000000|2022-07-29 06:10:00|22075.4|22060.4|22077.9|22062.9|22082.9|22067.9|22060.4|22045.4|55
1659075300000|2022-07-29 06:15:00|22080.4|22065.4|22085.4|22070.4|22095.4|22080.4|22075.4|22060.4|55
1659075600000|2022-07-29 06:20:00|22087.9|22072.9|22152.9|22137.9|22152.9|22137.9|22085.4|22070.4|108
1659075900000|2022-07-29 06:25:00|22150.4|22135.4|22167.9|22152.9|22175.4|22160.4|22150.4|22135.4|130
1659076200000|2022-07-29 06:30:00|22165.4|22150.4|22160.4|22145.4|22170.4|22155.4|22157.9|22142.9|42
1659076500000|2022-07-29 06:35:00|22165.4|22150.4|22155.4|22140.4|22165.4|22150.4|22155.4|22140.4|32
1659076800000|2022-07-29 06:40:00|22157.9|22142.9|22142.9|22127.9|22165.4|22150.4|22142.9|22127.9|42
1659077100000|2022-07-29 06:45:00|22145.4|22130.4|22155.4|22140.4|22162.9|22147.9|22140.4|22125.4|74
1659077400000|2022-07-29 06:50:00|22152.9|22137.9|22160.4|22145.4|22170.4|22155.4|22140.4|22125.4|52
1659077700000|2022-07-29 06:55:00|22165.4|22150.4|22202.9|22187.9|22205.4|22190.4|22140.4|22125.4|170
1659078000000|2022-07-29 07:00:00|22205.4|22190.4|22140.4|22125.4|22225.4|22210.4|22137.9|22122.9|1086
1659078300000|2022-07-29 07:05:00|22137.9|22122.9|22205.4|22190.4|22210.4|22195.4|22120.4|22105.4|620
1659078600000|2022-07-29 07:10:00|22207.9|22192.9|22247.9|22232.9|22260.4|22245.4|22175.4|22160.4|572
1659078900000|2022-07-29 07:15:00|22250.4|22235.4|22305.4|22290.4|22305.4|22290.4|22240.4|22225.4|580
1659079200000|2022-07-29 07:20:00|22310.4|22295.4|22280.4|22265.4|22320.4|22305.4|22277.9|22262.9|408
1659079500000|2022-07-29 07:25:00|22282.9|22267.9|22265.4|22250.4|22285.4|22270.4|22260.4|22245.4|372
1659079800000|2022-07-29 07:30:00|22267.9|22252.9|22222.9|22207.9|22272.9|22257.9|22220.4|22205.4|444
1659080100000|2022-07-29 07:35:00|22225.4|22210.4|22240.4|22225.4|22255.4|22240.4|22222.9|22207.9|219
1659080400000|2022-07-29 07:40:00|22242.6|22227.6|22220.1|22205.1|22242.6|22227.6|22182.6|22167.6|448
1659080700000|2022-07-29 07:45:00|22217.6|22202.6|22207.6|22192.6|22227.6|22212.6|22202.6|22187.6|135
1659081000000|2022-07-29 07:50:00|22210.1|22195.1|22202.6|22187.6|22222.6|22207.6|22187.6|22172.6|121
1659081300000|2022-07-29 07:55:00|22200.1|22185.1|22237.6|22222.6|22237.6|22222.6|22195.1|22180.1|136
1659081600000|2022-07-29 08:00:00|22240.1|22225.1|22240.1|22225.1|22252.6|22237.6|22232.6|22217.6|165
1659081900000|2022-07-29 08:05:00|22242.6|22227.6|22267.6|22252.6|22290.1|22275.1|22242.6|22227.6|208
1659082200000|2022-07-29 08:10:00|22265.1|22250.1|22292.6|22277.6|22317.6|22302.6|22265.1|22250.1|258
1659082500000|2022-07-29 08:15:00|22290.1|22275.1|22312.6|22297.6|22315.1|22300.1|22280.1|22265.1|96
1659082800000|2022-07-29 08:20:00|22310.1|22295.1|22295.1|22280.1|22315.1|22300.1|22287.6|22272.6|103
1659083100000|2022-07-29 08:25:00|22292.6|22277.6|22310.1|22295.1|22317.6|22302.6|22292.6|22277.6|107
1659083400000|2022-07-29 08:30:00|22312.6|22297.6|22302.6|22287.6|22312.6|22297.6|22287.6|22272.6|121
1659083700000|2022-07-29 08:35:00|22300.1|22285.1|22312.6|22297.6|22317.6|22302.6|22295.1|22280.1|84
1659084000000|2022-07-29 08:40:00|22310.1|22295.1|22310.1|22295.1|22327.6|22312.6|22292.6|22277.6|207
1659084300000|2022-07-29 08:45:00|22307.6|22292.6|22302.6|22287.6|22312.6|22297.6|22287.6|22272.6|226
1659084600000|2022-07-29 08:50:00|22300.1|22285.1|22292.6|22277.6|22307.6|22292.6|22287.6|22272.6|102
1659084900000|2022-07-29 08:55:00|22295.1|22280.1|22297.6|22282.6|22307.6|22292.6|22287.6|22272.6|104
1659085200000|2022-07-29 09:00:00|22292.6|22277.6|22292.6|22277.6|22297.6|22282.6|22265.1|22250.1|182
1659085500000|2022-07-29 09:05:00|22287.6|22272.6|22297.6|22282.6|22302.6|22287.6|22282.6|22267.6|57
1659085800000|2022-07-29 09:10:00|22302.6|22287.6|22297.6|22282.6|22302.6|22287.6|22287.6|22272.6|64
1659086100000|2022-07-29 09:15:00|22295.1|22280.1|22292.6|22277.6|22302.6|22287.6|22287.6|22272.6|45
1659086400000|2022-07-29 09:20:00|22295.1|22280.1|22287.6|22272.6|22295.1|22280.1|22267.6|22252.6|95
1659086700000|2022-07-29 09:25:00|22285.1|22270.1|22282.6|22267.6|22297.6|22282.6|22280.1|22265.1|80
1659087000000|2022-07-29 09:30:00|22287.6|22272.6|22305.1|22290.1|22312.6|22297.6|22277.6|22262.6|149
1659087300000|2022-07-29 09:35:00|22302.6|22287.6|22310.1|22295.1|22325.1|22310.1|22302.6|22287.6|95
1659087600000|2022-07-29 09:40:00|22307.6|22292.6|22322.6|22307.6|22327.6|22312.6|22307.6|22292.6|57
1659087900000|2022-07-29 09:45:00|22325.1|22310.1|22327.6|22312.6|22332.6|22317.6|22322.6|22307.6|84
1659088200000|2022-07-29 09:50:00|22330.1|22315.1|22350.1|22335.1|22352.6|22337.6|22330.1|22315.1|191
1659088500000|2022-07-29 09:55:00|22347.6|22332.6|22357.6|22342.6|22357.6|22342.6|22337.6|22322.6|229
1659088800000|2022-07-29 10:00:00|22360.1|22345.1|22337.6|22322.6|22367.6|22352.6|22325.1|22310.1|340
1659089100000|2022-07-29 10:05:00|22332.6|22317.6|22317.6|22302.6|22347.6|22332.6|22317.6|22302.6|196
1659089400000|2022-07-29 10:10:00|22320.1|22305.1|22312.6|22297.6|22322.6|22307.6|22290.1|22275.1|260
1659089700000|2022-07-29 10:15:00|22310.1|22295.1|22290.1|22275.1|22317.6|22302.6|22290.1|22275.1|199
1659090000000|2022-07-29 10:20:00|22292.6|22277.6|22312.6|22297.6|22317.6|22302.6|22287.6|22272.6|264
1659090300000|2022-07-29 10:25:00|22315.1|22300.1|22305.1|22290.1|22317.6|22302.6|22302.6|22287.6|112
1659090600000|2022-07-29 10:30:00|22302.6|22287.6|22322.6|22307.6|22327.6|22312.6|22302.6|22287.6|89
1659090900000|2022-07-29 10:35:00|22325.1|22310.1|22352.6|22337.6|22352.6|22337.6|22322.6|22307.6|159
1659091200000|2022-07-29 10:40:00|22347.6|22332.6|22352.6|22337.6|22362.6|22347.6|22347.6|22332.6|106
1659091500000|2022-07-29 10:45:00|22350.1|22335.1|22347.6|22332.6|22357.6|22342.6|22347.6|22332.6|134
1659091800000|2022-07-29 10:50:00|22350.1|22335.1|22345.1|22330.1|22352.6|22337.6|22342.6|22327.6|105
1659092100000|2022-07-29 10:55:00|22347.6|22332.6|22397.6|22382.6|22400.1|22385.1|22342.6|22327.6|227
1659092400000|2022-07-29 11:00:00|22395.1|22380.1|22382.6|22367.6|22402.6|22387.6|22377.6|22362.6|163
1659092700000|2022-07-29 11:05:00|22377.6|22362.6|22357.6|22342.6|22377.6|22362.6|22352.6|22337.6|177
1659093000000|2022-07-29 11:10:00|22360.1|22345.1|22352.6|22337.6|22367.6|22352.6|22352.6|22337.6|171
1659093300000|2022-07-29 11:15:00|22357.6|22342.6|22372.6|22357.6|22372.6|22357.6|22352.6|22337.6|81
1659093600000|2022-07-29 11:20:00|22370.1|22355.1|22377.6|22362.6|22382.6|22367.6|22362.6|22347.6|84
1659093900000|2022-07-29 11:25:00|22380.1|22365.1|22382.6|22367.6|22390.1|22375.1|22372.6|22357.6|102
1659094200000|2022-07-29 11:30:00|22385.1|22370.1|22417.6|22402.6|22422.6|22407.6|22385.1|22370.1|173
1659094500000|2022-07-29 11:35:00|22412.6|22397.6|22392.6|22377.6|22417.6|22402.6|22392.6|22377.6|107
1659094800000|2022-07-29 11:40:00|22389.2|22374.2|22389.2|22374.2|22399.2|22384.2|22374.2|22359.2|133
1659095100000|2022-07-29 11:45:00|22391.7|22376.7|22394.2|22379.2|22401.7|22386.7|22384.2|22369.2|99
1659095400000|2022-07-29 11:50:00|22391.7|22376.7|22389.2|22374.2|22404.2|22389.2|22389.2|22374.2|51
1659095700000|2022-07-29 11:55:00|22391.7|22376.7|22421.7|22406.7|22424.2|22409.2|22389.2|22374.2|228
1659096000000|2022-07-29 12:00:00|22419.2|22404.2|22439.2|22424.2|22449.2|22434.2|22414.2|22399.2|428
1659096300000|2022-07-29 12:05:00|22436.7|22421.7|22434.2|22419.2|22444.2|22429.2|22429.2|22414.2|117
1659096600000|2022-07-29 12:10:00|22436.7|22421.7|22419.2|22404.2|22439.2|22424.2|22414.2|22399.2|103
1659096900000|2022-07-29 12:15:00|22424.2|22409.2|22439.2|22424.2|22439.2|22424.2|22419.2|22404.2|78
1659097200000|2022-07-29 12:20:00|22434.2|22419.2|22439.2|22424.2|22444.2|22429.2|22434.2|22419.2|63
1659097500000|2022-07-29 12:25:00|22441.7|22426.7|22431.7|22416.7|22449.2|22434.2|22426.7|22411.7|155
1659097800000|2022-07-29 12:30:00|22429.2|22414.2|22404.2|22389.2|22429.2|22414.2|22399.2|22384.2|205
1659098100000|2022-07-29 12:35:00|22406.7|22391.7|22414.2|22399.2|22419.2|22404.2|22399.2|22384.2|124
1659098400000|2022-07-29 12:40:00|22416.7|22401.7|22424.2|22409.2|22429.2|22414.2|22416.7|22401.7|113
1659098700000|2022-07-29 12:45:00|22429.2|22414.2|22424.2|22409.2|22434.2|22419.2|22424.2|22409.2|94
1659099000000|2022-07-29 12:50:00|22426.7|22411.7|22436.7|22421.7|22439.2|22424.2|22419.2|22404.2|94
1659099300000|2022-07-29 12:55:00|22439.2|22424.2|22439.2|22424.2|22439.2|22424.2|22429.2|22414.2|71
1659099600000|2022-07-29 13:00:00|22441.7|22426.7|22404.2|22389.2|22441.7|22426.7|22399.2|22384.2|214
1659099900000|2022-07-29 13:05:00|22401.7|22386.7|22414.2|22399.2|22419.2|22404.2|22399.2|22384.2|390
1659100200000|2022-07-29 13:10:00|22419.2|22404.2|22411.7|22396.7|22419.2|22404.2|22409.2|22394.2|85
1659100500000|2022-07-29 13:15:00|22409.2|22394.2|22409.2|22394.2|22414.2|22399.2|22409.2|22394.2|81
1659100800000|2022-07-29 13:20:00|22404.2|22389.2|22414.2|22399.2|22414.2|22399.2|22399.2|22384.2|113
1659101100000|2022-07-29 13:25:00|22411.7|22396.7|22401.7|22386.7|22414.2|22399.2|22399.2|22384.2|109
1659101400000|2022-07-29 13:30:00|22404.2|22389.2|22354.2|22339.2|22411.7|22396.7|22339.2|22324.2|394
1659101700000|2022-07-29 13:35:00|22349.2|22334.2|22369.2|22354.2|22371.7|22356.7|22339.2|22324.2|194
1659102000000|2022-07-29 13:40:00|22371.7|22356.7|22399.2|22384.2|22414.2|22399.2|22369.2|22354.2|184
1659102300000|2022-07-29 13:45:00|22401.7|22386.7|22406.7|22391.7|22429.2|22414.2|22399.2|22384.2|230
1659102600000|2022-07-29 13:50:00|22404.2|22389.2|22404.2|22389.2|22434.2|22419.2|22404.2|22389.2|271
1659102900000|2022-07-29 13:55:00|22409.2|22394.2|22404.2|22389.2|22416.7|22401.7|22389.2|22374.2|172
1659103200000|2022-07-29 14:00:00|22401.7|22386.7|22479.2|22464.2|22479.2|22464.2|22391.7|22376.7|403
1659103500000|2022-07-29 14:05:00|22476.7|22461.7|22464.2|22449.2|22509.2|22494.2|22461.7|22446.7|306
1659103800000|2022-07-29 14:10:00|22461.1|22446.1|22436.1|22421.1|22468.6|22453.6|22436.1|22421.1|170
1659104100000|2022-07-29 14:15:00|22441.1|22426.1|22451.1|22436.1|22456.1|22441.1|22428.6|22413.6|160
1659104400000|2022-07-29 14:20:00|22456.1|22441.1|22473.6|22458.6|22483.6|22468.6|22451.1|22436.1|228
1659104700000|2022-07-29 14:25:00|22476.1|22461.1|22461.1|22446.1|22486.1|22471.1|22461.1|22446.1|156
1659105000000|2022-07-29 14:30:00|22463.6|22448.6|22428.6|22413.6|22466.1|22451.1|22426.1|22411.1|205
1659105300000|2022-07-29 14:35:00|22431.1|22416.1|22451.1|22436.1|22461.1|22446.1|22428.6|22413.6|152
1659105600000|2022-07-29 14:40:00|22453.6|22438.6|22461.1|22446.1|22466.1|22451.1|22446.1|22431.1|172
1659105900000|2022-07-29 14:45:00|22456.1|22441.1|22461.1|22446.1|22481.1|22466.1|22456.1|22441.1|216
1659106200000|2022-07-29 14:50:00|22456.1|22441.1|22461.1|22446.1|22461.1|22446.1|22443.6|22428.6|204
1659106500000|2022-07-29 14:55:00|22463.6|22448.6|22431.1|22416.1|22466.1|22451.1|22426.1|22411.1|116
1659106800000|2022-07-29 15:00:00|22428.6|22413.6|22391.1|22376.1|22431.1|22416.1|22391.1|22376.1|493
1659107100000|2022-07-29 15:05:00|22393.6|22378.6|22431.1|22416.1|22431.1|22416.1|22393.6|22378.6|210
1659107400000|2022-07-29 15:10:00|22426.1|22411.1|22431.1|22416.1|22433.6|22418.6|22421.1|22406.1|155
1659107700000|2022-07-29 15:15:00|22433.6|22418.6|22456.1|22441.1|22456.1|22441.1|22416.1|22401.1|225
1659108000000|2022-07-29 15:20:00|22453.6|22438.6|22436.1|22421.1|22456.1|22441.1|22436.1|22421.1|242
1659108300000|2022-07-29 15:25:00|22431.1|22416.1|22396.1|22381.1|22436.1|22421.1|22386.1|22371.1|1165
1659108600000|2022-07-29 15:30:00|22391.1|22376.1|22401.1|22386.1|22406.1|22391.1|22361.1|22346.1|1527
1659108900000|2022-07-29 15:35:00|22398.6|22383.6|22431.1|22416.1|22443.6|22428.6|22396.1|22381.1|299
1659109200000|2022-07-29 15:40:00|22433.6|22418.6|22453.6|22438.6|22453.6|22438.6|22431.1|22416.1|202
1659109500000|2022-07-29 15:45:00|22451.1|22436.1|22431.1|22416.1|22456.1|22441.1|22431.1|22416.1|29
1659109800000|2022-07-29 15:50:00|22433.6|22413.6|22433.6|22413.6|22448.6|22423.6|22433.6|22408.6|288
1659110100000|2022-07-29 15:55:00|22438.6|22418.6|22423.6|22403.6|22453.6|22433.6|22418.6|22398.6|302
1659110400000|2022-07-29 16:00:00|22428.6|22408.6|22418.6|22398.6|22433.6|22413.6|22413.6|22393.6|66
1659110700000|2022-07-29 16:05:00|22413.6|22393.6|22393.6|22373.6|22418.6|22398.6|22388.6|22368.6|58
1659111000000|2022-07-29 16:10:00|22398.6|22378.6|22403.6|22383.6|22413.6|22393.6|22398.6|22373.6|32
1659111300000|2022-07-29 16:15:00|22408.6|22388.6|22418.6|22398.6|22433.6|22413.6|22408.6|22388.6|41
1659111600000|2022-07-29 16:20:00|22423.6|22403.6|22423.6|22403.6|22433.6|22408.6|22413.6|22393.6|36
1659111900000|2022-07-29 16:25:00|22428.6|22398.6|22423.6|22398.6|22428.6|22408.6|22418.6|22398.6|44
1659112200000|2022-07-29 16:30:00|22418.6|22403.6|22418.6|22393.6|22428.6|22403.6|22413.6|22393.6|14
1659112500000|2022-07-29 16:35:00|22413.6|22398.6|22423.6|22398.6|22423.6|22403.6|22403.6|22383.6|35
1659112800000|2022-07-29 16:40:00|22418.6|22403.6|22423.6|22403.6|22428.6|22408.6|22418.6|22393.6|12
1659113100000|2022-07-29 16:45:00|22428.6|22408.6|22433.6|22413.6|22443.6|22423.6|22423.6|22403.6|42
1659113400000|2022-07-29 16:50:00|22428.6|22408.6|22453.6|22433.6|22453.6|22433.6|22428.6|22408.6|35
1659113700000|2022-07-29 16:55:00|22458.6|22438.6|22453.6|22428.6|22463.6|22438.6|22448.6|22428.6|13
1659114000000|2022-07-29 17:00:00|22448.6|22423.6|22433.6|22413.6|22448.6|22428.6|22433.6|22408.6|13
1659114300000|2022-07-29 17:05:00|22438.6|22408.6|22438.6|22413.6|22438.6|22418.6|22428.6|22408.6|10
1659114600000|2022-07-29 17:10:00|22433.6|22418.6|22433.6|22413.6|22438.6|22418.6|22428.6|22408.6|9
1659114900000|2022-07-29 17:15:00|22438.6|22418.6|22433.6|22413.6|22443.6|22423.6|22433.6|22408.6|13
1659115200000|2022-07-29 17:20:00|22428.6|22408.6|22438.6|22413.6|22443.6|22423.6|22428.6|22408.6|15
1659115500000|2022-07-29 17:25:00|22433.6|22418.6|22423.6|22403.6|22438.6|22418.6|22418.6|22403.6|29
1659115800000|2022-07-29 17:30:00|22418.6|22398.6|22433.6|22413.6|22438.6|22418.6|22418.6|22398.6|17
1659116100000|2022-07-29 17:35:00|22428.6|22408.6|22443.6|22418.6|22443.6|22418.6|22428.6|22408.6|16
1659116400000|2022-07-29 17:40:00|22438.6|22423.6|22448.6|22423.6|22453.6|22428.6|22438.6|22418.6|17
1659116700000|2022-07-29 17:45:00|22453.6|22428.6|22443.6|22423.6|22453.6|22428.6|22443.6|22423.6|19
1659117000000|2022-07-29 17:50:00|22438.6|22418.6|22443.6|22423.6|22448.6|22423.6|22433.6|22413.6|27
1659117300000|2022-07-29 17:55:00|22438.6|22418.6|22428.6|22408.6|22438.6|22423.6|22428.6|22408.6|23
1659117600000|2022-07-29 18:00:00|22433.6|22413.6|22428.6|22408.6|22433.6|22413.6|22418.6|22398.6|43
1659117900000|2022-07-29 18:05:00|22433.6|22413.6|22438.6|22418.6|22438.6|22418.6|22428.6|22408.6|25
1659118200000|2022-07-29 18:10:00|22443.6|22423.6|22438.6|22418.6|22443.6|22423.6|22438.6|22418.6|27
1659118500000|2022-07-29 18:15:00|22433.6|22413.6|22438.6|22418.6|22443.6|22423.6|22433.6|22413.6|45
1659118800000|2022-07-29 18:20:00|22443.6|22423.6|22438.6|22418.6|22443.6|22423.6|22433.6|22413.6|31
1659119100000|2022-07-29 18:25:00|22443.6|22413.6|22446.1|22431.1|22448.6|22431.1|22433.6|22413.6|35
1659119400000|2022-07-29 18:30:00|22448.6|22433.6|22451.1|22436.1|22451.1|22436.1|22441.1|22426.1|30
1659119700000|2022-07-29 18:35:00|22456.1|22441.1|22456.1|22441.1|22463.6|22448.6|22456.1|22441.1|26
1659120000000|2022-07-29 18:40:00|22453.6|22438.6|22443.6|22428.6|22453.6|22438.6|22441.1|22426.1|6
1659120300000|2022-07-29 18:45:00|22441.1|22426.1|22456.1|22441.1|22456.1|22441.1|22441.1|22426.1|25
1659120600000|2022-07-29 18:50:00|22458.6|22443.6|22473.6|22458.6|22476.1|22461.1|22456.1|22441.1|24
1659120900000|2022-07-29 18:55:00|22471.1|22456.1|22471.1|22456.1|22481.1|22466.1|22463.6|22448.6|22
1659121200000|2022-07-29 19:00:00|22473.6|22458.6|22478.6|22463.6|22481.1|22466.1|22468.6|22453.6|18
1659121500000|2022-07-29 19:05:00|22476.1|22461.1|22461.1|22446.1|22476.1|22461.1|22458.6|22443.6|14
1659121800000|2022-07-29 19:10:00|22463.6|22448.6|22476.1|22461.1|22476.1|22461.1|22456.1|22441.1|30
1659122100000|2022-07-29 19:15:00|22478.6|22463.6|22473.6|22458.6|22478.6|22463.6|22466.1|22451.1|5
1659122400000|2022-07-29 19:20:00|22476.1|22461.1|22461.1|22446.1|22476.1|22461.1|22456.1|22441.1|50
1659122700000|2022-07-29 19:25:00|22466.1|22451.1|22461.1|22446.1|22471.1|22456.1|22456.1|22441.1|88
1659123000000|2022-07-29 19:30:00|22458.6|22443.6|22486.1|22471.1|22486.1|22471.1|22456.1|22441.1|80
1659123300000|2022-07-29 19:35:00|22481.1|22466.1|22506.1|22491.1|22513.6|22498.6|22481.1|22466.1|59
1659123600000|2022-07-29 19:40:00|22503.6|22488.6|22511.1|22496.1|22511.1|22496.1|22496.1|22481.1|37
1659123900000|2022-07-29 19:45:00|22508.6|22493.6|22506.1|22491.1|22511.1|22496.1|22501.1|22486.1|23
1659124200000|2022-07-29 19:50:00|22508.6|22493.6|22486.1|22471.1|22513.6|22498.6|22483.6|22468.6|73
1659124500000|2022-07-29 19:55:00|22491.1|22476.1|22528.6|22513.6|22531.1|22516.1|22491.1|22476.1|84
1659124800000|2022-07-29 20:00:00|22551.4|22511.4|22534.2|22494.2|22557.3|22517.3|22534.2|22494.2|0
1659125100000|2022-07-29 20:05:00|22534.3|22494.3|22516|22476|22537.9|22497.9|22516|22476|0
1659125400000|2022-07-29 20:10:00|22514.8|22474.8|22519.1|22479.1|22523.3|22483.3|22514.8|22474.8|0
1659125700000|2022-07-29 20:15:00|22519.7|22479.7|22518.8|22478.8|22523.3|22483.3|22518.8|22478.8|0
1659126000000|2022-07-29 20:20:00|22519.4|22479.4|22519.2|22479.2|22521.2|22481.2|22518|22478|0
1659126300000|2022-07-29 20:25:00|22519.1|22479.1|22516.8|22476.8|22519.2|22479.2|22516.8|22476.8|0
1659126600000|2022-07-29 20:30:00|22518|22478|22517.1|22477.1|22518.4|22478.4|22515.9|22475.9|0
1659126900000|2022-07-29 20:35:00|22515.9|22475.9|22513|22473|22517.1|22477.1|22513|22473|0
1659127200000|2022-07-29 20:40:00|22513.1|22473.1|22515.4|22475.4|22516.7|22476.7|22513.1|22473.1|0
1659127500000|2022-07-29 20:45:00|22515.5|22475.5|22515.5|22475.5|22516.8|22476.8|22515.4|22475.4|0
1659127800000|2022-07-29 20:50:00|22515.6|22475.6|22515.5|22475.5|22518|22478|22515.5|22475.5|0
1659128100000|2022-07-29 20:55:00|22515.6|22475.6|22515.6|22475.6|22516.8|22476.8|22515|22475|0
1659304800000|2022-07-31 22:00:00|22494.6|22454.6|22480.6|22440.6|22494.6|22454.6|22472.1|22432.1|0
1659305100000|2022-07-31 22:05:00|22478.8|22438.8|22472.8|22432.8|22481.2|22441.2|22468.5|22428.5|0
1659305400000|2022-07-31 22:10:00|22473.4|22433.4|22463.1|22423.1|22476.5|22436.5|22462.5|22422.5|0
1659305700000|2022-07-31 22:15:00|22463.7|22423.7|22451.6|22411.6|22468.6|22428.6|22446.7|22406.7|0
1659306000000|2022-07-31 22:20:00|22451.5|22411.5|22436.2|22396.2|22456.2|22416.2|22435|22395|0
1659306300000|2022-07-31 22:25:00|22435.6|22395.6|22442.3|22402.3|22444.1|22404.1|22435.6|22395.6|0
1659306600000|2022-07-31 22:30:00|22441.1|22401.1|22446.5|22406.5|22450.2|22410.2|22435|22395|0
1659306900000|2022-07-31 22:35:00|22445.3|22405.3|22439.9|22399.9|22446.5|22406.5|22435|22395|0
1659307200000|2022-07-31 22:40:00|22441.1|22401.1|22435|22395|22445.3|22405.3|22435|22395|0
1659307500000|2022-07-31 22:45:00|22433.8|22393.8|22425.3|22385.3|22433.8|22393.8|22421.7|22381.7|0
1659307800000|2022-07-31 22:50:00|22426.5|22386.5|22430.2|22390.2|22430.2|22390.2|22426.5|22386.5|0
1659308100000|2022-07-31 22:55:00|22430.1|22390.1|22432.6|22392.6|22432.6|22392.6|22422.9|22382.9|0
1659308400000|2022-07-31 23:00:00|22432.5|22392.5|22433.8|22393.8|22434.4|22394.4|22424.1|22384.1|0
1659308700000|2022-07-31 23:05:00|22432.6|22392.6|22439.9|22399.9|22439.9|22399.9|22427.7|22387.7|0
1659309000000|2022-07-31 23:10:00|22440.5|22400.5|22456.8|22416.8|22456.8|22416.8|22439.9|22399.9|0
1659309300000|2022-07-31 23:15:00|22456.9|22416.9|22461.1|22421.1|22467.1|22427.1|22456.8|22416.8|0
1659309600000|2022-07-31 23:20:00|22461|22421|22459.9|22419.9|22461.1|22421.1|22456.8|22416.8|0
1659309900000|2022-07-31 23:25:00|22459.8|22419.8|22460.5|22420.5|22461.7|22421.7|22450.8|22410.8|0
1659310200000|2022-07-31 23:30:00|22461.1|22421.1|22463.5|22423.5|22464.7|22424.7|22458.6|22418.6|0
1659310500000|2022-07-31 23:35:00|22464.1|22424.1|22460.5|22420.5|22467.1|22427.1|22458.6|22418.6|0
1659310800000|2022-07-31 23:40:00|22460.4|22420.4|22460.5|22420.5|22475|22435|22459.9|22419.9|0
1659311100000|2022-07-31 23:45:00|22460.4|22420.4|22454.4|22414.4|22461.1|22421.1|22444.7|22404.7|0
1659311400000|2022-07-31 23:50:00|22454.5|22414.5|22456.8|22416.8|22459.9|22419.9|22449.6|22409.6|0
1659311700000|2022-07-31 23:55:00|22455.6|22415.6|22452|22412|22461.7|22421.7|22450.8|22410.8|0
1659312000000|2022-08-01 00:00:00|22451.9|22411.9|22442.3|22402.3|22454.4|22414.4|22439.8|22399.8|0
1659312300000|2022-08-01 00:05:00|22443.5|22403.5|22429.4|22389.4|22449|22409|22429.4|22389.4|0
1659312600000|2022-08-01 00:10:00|22429.3|22389.3|22430.6|22390.6|22435.4|22395.4|22425.7|22385.7|0
1659312900000|2022-08-01 00:15:00|22430|22390|22434.1|22394.1|22444.8|22404.8|22426.8|22386.8|0
1659313200000|2022-08-01 00:20:00|22428.3|22388.3|22433.9|22393.9|22445.7|22405.7|22423.5|22383.5|0
1659313500000|2022-08-01 00:25:00|22434|22394|22440|22400|22445.9|22405.9|22428|22388|0
1659313800000|2022-08-01 00:30:00|22439.9|22399.9|22427.9|22387.9|22439.9|22399.9|22427.9|22387.9|0
1659314100000|2022-08-01 00:35:00|22424.9|22384.9|22421.9|22381.9|22428|22388|22418.9|22378.9|0
1659314400000|2022-08-01 00:40:00|22422|22382|22416.2|22376.2|22428|22388|22416.1|22376.1|0
1659314700000|2022-08-01 00:45:00|22416.3|22376.3|22433.8|22393.8|22433.9|22393.9|22416.3|22376.3|0
1659315000000|2022-08-01 00:50:00|22433.9|22393.9|22433.8|22393.8|22433.9|22393.9|22433.8|22393.8|0
1659315300000|2022-08-01 00:55:00|22433.7|22393.7|22422|22382|22433.7|22393.7|22421.9|22381.9|0
1659315600000|2022-08-01 01:00:00|22422.1|22382.1|22410.1|22370.1|22428|22388|22410|22370|0
1659315900000|2022-08-01 01:05:00|22410|22370|22410|22370|22410.2|22370.2|22404.1|22364.1|0
1659316200000|2022-08-01 01:10:00|22410.1|22370.1|22416.2|22376.2|22419.2|22379.2|22410.1|22370.1|0
1659316500000|2022-08-01 01:15:00|22412.5|22372.5|22424.5|22384.5|22424.5|22384.5|22406.6|22366.6|0
1659316800000|2022-08-01 01:20:00|22424.6|22384.6|22418.4|22378.4|22430.5|22390.5|22418.4|22378.4|0
1659317100000|2022-08-01 01:25:00|22418.5|22378.5|22418.6|22378.6|22418.6|22378.6|22412.6|22372.6|0
1659317400000|2022-08-01 01:30:00|22418.5|22378.5|22424.6|22384.6|22424.7|22384.7|22406.5|22366.5|0
1659317700000|2022-08-01 01:35:00|22424.7|22384.7|22424.6|22384.6|22430.7|22390.7|22418.6|22378.6|0
1659318000000|2022-08-01 01:40:00|22424.7|22384.7|22412.7|22372.7|22424.7|22384.7|22412.6|22372.6|0
1659318300000|2022-08-01 01:45:00|22422.3|22382.3|22406.3|22366.3|22422.3|22382.3|22406.3|22366.3|0
1659318600000|2022-08-01 01:50:00|22406.4|22366.4|22418.4|22378.4|22424.3|22384.3|22406.3|22366.3|0
1659318900000|2022-08-01 01:55:00|22418.3|22378.3|22436|22396|22436.1|22396.1|22418.3|22378.3|0
1659319200000|2022-08-01 02:00:00|22430.1|22390.1|22424.1|22384.1|22436.1|22396.1|22424.1|22384.1|0
1659319500000|2022-08-01 02:05:00|22424.2|22384.2|22418.2|22378.2|22430.1|22390.1|22418.1|22378.1|0
1659319800000|2022-08-01 02:10:00|22418.1|22378.1|22418.2|22378.2|22418.3|22378.3|22412.2|22372.2|0
1659320100000|2022-08-01 02:15:00|22418.1|22378.1|22412.3|22372.3|22418.2|22378.2|22412.2|22372.2|0
1659320400000|2022-08-01 02:20:00|22412.4|22372.4|22412.4|22372.4|22412.4|22372.4|22406.4|22366.4|0
1659320700000|2022-08-01 02:25:00|22412.5|22372.5|22418.6|22378.6|22418.6|22378.6|22412.4|22372.4|0
1659321000000|2022-08-01 02:30:00|22424.5|22384.5|22412.7|22372.7|22424.6|22384.6|22412.6|22372.6|0
1659321300000|2022-08-01 02:35:00|22412.6|22372.6|22406.6|22366.6|22412.7|22372.7|22406.6|22366.6|0
1659321600000|2022-08-01 02:40:00|22406.7|22366.7|22406.7|22366.7|22406.7|22366.7|22406.6|22366.6|0
1659321900000|2022-08-01 02:45:00|22406.6|22366.6|22412.6|22372.6|22418.6|22378.6|22406.6|22366.6|0
1659322200000|2022-08-01 02:50:00|22412.7|22372.7|22418.6|22378.6|22418.6|22378.6|22412.5|22372.5|0
1659322500000|2022-08-01 02:55:00|22418.7|22378.7|22406.9|22366.9|22418.8|22378.8|22406.8|22366.8|0
1659322800000|2022-08-01 03:00:00|22406.8|22366.8|22394.9|22354.9|22406.9|22366.9|22394.9|22354.9|0
1659323100000|2022-08-01 03:05:00|22395|22355|22382.4|22342.4|22395|22355|22382.3|22342.3|0
1659323400000|2022-08-01 03:10:00|22382.5|22342.5|22382.4|22342.4|22382.5|22342.5|22382.3|22342.3|0
1659323700000|2022-08-01 03:15:00|22388.2|22348.2|22364.5|22324.5|22388.3|22348.3|22364.4|22324.4|0
1659324000000|2022-08-01 03:20:00|22364.4|22324.4|22351|22311|22364.4|22324.4|22351|22311|0
1659324300000|2022-08-01 03:25:00|22350.9|22310.9|22345|22305|22351.1|22311.1|22344.9|22304.9|0
1659324600000|2022-08-01 03:30:00|22339.1|22299.1|22333.3|22293.3|22339.2|22299.2|22333.2|22293.2|0
1659324900000|2022-08-01 03:35:00|22333.2|22293.2|22339.3|22299.3|22339.3|22299.3|22333.2|22293.2|0
1659325200000|2022-08-01 03:40:00|22333.5|22293.5|22333.5|22293.5|22333.5|22293.5|22333.4|22293.4|0
1659325500000|2022-08-01 03:45:00|22333.4|22293.4|22321.9|22281.9|22333.4|22293.4|22321.6|22281.6|0
1659325800000|2022-08-01 03:50:00|22322|22282|22327.9|22287.9|22328|22288|22321.9|22281.9|0
1659326100000|2022-08-01 03:55:00|22328|22288|22327.9|22287.9|22328|22288|22327.9|22287.9|0
1659326400000|2022-08-01 04:00:00|22328|22288|22328|22288|22328|22288|22327.8|22287.8|0
1659326700000|2022-08-01 04:05:00|22327.9|22287.9|22323|22283|22328.9|22288.9|22323|22283|0
1659327000000|2022-08-01 04:10:00|22322.9|22282.9|22323.3|22283.3|22323.3|22283.3|22322.9|22282.9|0
1659327300000|2022-08-01 04:15:00|22323.4|22283.4|22329.4|22289.4|22329.4|22289.4|22323.4|22283.4|0
1659327600000|2022-08-01 04:20:00|22329.5|22289.5|22329.5|22289.5|22329.5|22289.5|22329.3|22289.3|0
1659327900000|2022-08-01 04:25:00|22329.4|22289.4|22329.5|22289.5|22329.5|22289.5|22329.4|22289.4|0
1659328200000|2022-08-01 04:30:00|22323.6|22283.6|22329.7|22289.7|22329.8|22289.8|22323.6|22283.6|0
1659328500000|2022-08-01 04:35:00|22329.6|22289.6|22318.2|22278.2|22329.6|22289.6|22318.2|22278.2|0
1659328800000|2022-08-01 04:40:00|22318.3|22278.3|22318.4|22278.4|22318.4|22278.4|22318.2|22278.2|0
1659329100000|2022-08-01 04:45:00|22318.3|22278.3|22318.3|22278.3|22321.2|22281.2|22318.3|22278.3|0
1659329400000|2022-08-01 04:50:00|22321.2|22281.2|22324.3|22284.3|22324.3|22284.3|22321.2|22281.2|0
1659329700000|2022-08-01 04:55:00|22330.2|22290.2|22330.2|22290.2|22330.2|22290.2|22330.1|22290.1|0
1659330000000|2022-08-01 05:00:00|22330.3|22290.3|22334|22294|22334.1|22294.1|22330.1|22290.1|0
1659330300000|2022-08-01 05:05:00|22334.1|22294.1|22334.5|22294.5|22334.6|22294.6|22334.1|22294.1|0
1659330600000|2022-08-01 05:10:00|22334.4|22294.4|22334.2|22294.2|22334.4|22294.4|22334.2|22294.2|0
1659330900000|2022-08-01 05:15:00|22334.3|22294.3|22340|22300|22341.9|22301.9|22328.1|22288.1|0
1659331200000|2022-08-01 05:20:00|22339.9|22299.9|22340|22300|22346|22306|22339.9|22299.9|0
1659331500000|2022-08-01 05:25:00|22345.9|22305.9|22351.9|22311.9|22351.9|22311.9|22345.9|22305.9|0
1659331800000|2022-08-01 05:30:00|22351.8|22311.8|22340.1|22300.1|22358|22318|22340.1|22300.1|0
1659332100000|2022-08-01 05:35:00|22334.3|22294.3|22322|22282|22334.3|22294.3|22322|22282|0
1659332400000|2022-08-01 05:40:00|22321.9|22281.9|22312.5|22272.5|22321.9|22281.9|22312.5|22272.5|0
1659332700000|2022-08-01 05:45:00|22312.6|22272.6|22328.4|22288.4|22328.4|22288.4|22310.6|22270.6|0
1659333000000|2022-08-01 05:50:00|22328.5|22288.5|22346.4|22306.4|22346.4|22306.4|22328.4|22288.4|0
1659333300000|2022-08-01 05:55:00|22346.3|22306.3|22364.1|22324.1|22364.1|22324.1|22343.4|22303.4|0
1659333600000|2022-08-01 06:00:00|22364.2|22324.2|22391.1|22376.1|22401.1|22386.1|22353.6|22324.2|56
1659333900000|2022-08-01 06:05:00|22388.6|22373.6|22381.1|22366.1|22391.1|22376.1|22378.6|22363.6|23
1659334200000|2022-08-01 06:10:00|22383.6|22368.6|22403.6|22388.6|22403.6|22388.6|22371.1|22356.1|38
1659334500000|2022-08-01 06:15:00|22406.1|22391.1|22381.1|22366.1|22406.1|22391.1|22381.1|22366.1|22
1659334800000|2022-08-01 06:20:00|22383.6|22368.6|22361.1|22346.1|22386.1|22371.1|22356.1|22341.1|30
1659335100000|2022-08-01 06:25:00|22358.6|22343.6|22368.6|22353.6|22368.6|22353.6|22348.6|22333.6|16
1659335400000|2022-08-01 06:30:00|22366.1|22351.1|22366.1|22351.1|22373.6|22358.6|22356.1|22341.1|27
1659335700000|2022-08-01 06:35:00|22368.6|22353.6|22366.1|22351.1|22371.1|22356.1|22358.6|22343.6|8
1659336000000|2022-08-01 06:40:00|22368.6|22353.6|22363.6|22348.6|22381.1|22366.1|22361.1|22346.1|47
1659336300000|2022-08-01 06:45:00|22366.1|22351.1|22373.6|22358.6|22378.6|22363.6|22366.1|22351.1|10
1659336600000|2022-08-01 06:50:00|22371.1|22356.1|22383.6|22368.6|22386.1|22371.1|22361.1|22346.1|15
1659336900000|2022-08-01 06:55:00|22381.1|22366.1|22423.6|22408.6|22426.1|22411.1|22381.1|22366.1|89
1659337200000|2022-08-01 07:00:00|22441.1|22426.1|22493.6|22478.6|22498.6|22483.6|22436.1|22421.1|418
1659337500000|2022-08-01 07:05:00|22491.1|22476.1|22496.1|22481.1|22498.6|22483.6|22461.1|22446.1|336
1659337800000|2022-08-01 07:10:00|22498.6|22483.6|22503.6|22488.6|22508.6|22493.6|22486.1|22471.1|250
1659338100000|2022-08-01 07:15:00|22506.1|22491.1|22513.6|22498.6|22518.6|22503.6|22478.6|22463.6|246
1659338400000|2022-08-01 07:20:00|22511.1|22496.1|22511.1|22496.1|22516.1|22501.1|22491.1|22476.1|279
1659338700000|2022-08-01 07:25:00|22513.6|22498.6|22506.1|22491.1|22513.6|22498.6|22476.1|22461.1|212
1659339000000|2022-08-01 07:30:00|22508.6|22493.6|22521.1|22506.1|22541.1|22526.1|22508.6|22493.6|393
1659339300000|2022-08-01 07:35:00|22518.6|22503.6|22531.1|22516.1|22541.1|22526.1|22518.6|22503.6|253
1659339600000|2022-08-01 07:40:00|22526.1|22511.1|22558.6|22543.6|22563.6|22548.6|22521.1|22506.1|273
1659339900000|2022-08-01 07:45:00|22561.1|22546.1|22516.1|22501.1|22566.1|22551.1|22516.1|22501.1|242
1659340200000|2022-08-01 07:50:00|22521.1|22506.1|22502.5|22487.5|22526.1|22511.1|22501.1|22486.1|182
1659340500000|2022-08-01 07:55:00|22505|22490|22538.9|22523.9|22538.9|22523.9|22502.5|22487.5|115
1659340800000|2022-08-01 08:00:00|22533.9|22518.9|22548.9|22533.9|22548.9|22533.9|22528.9|22513.9|142
1659341100000|2022-08-01 08:05:00|22551.4|22536.4|22556.4|22541.4|22558.9|22543.9|22531.4|22516.4|163
1659341400000|2022-08-01 08:10:00|22553.9|22538.9|22568.9|22553.9|22576.4|22561.4|22553.9|22538.9|189
1659341700000|2022-08-01 08:15:00|22566.4|22551.4|22578.9|22563.9|22583.9|22568.9|22563.9|22548.9|104
1659342000000|2022-08-01 08:20:00|22576.4|22561.4|22593.9|22578.9|22598.9|22583.9|22566.4|22551.4|181
1659342300000|2022-08-01 08:25:00|22591.4|22576.4|22583.9|22568.9|22593.9|22578.9|22578.9|22563.9|127
1659342600000|2022-08-01 08:30:00|22578.9|22563.9|22583.9|22568.9|22593.9|22578.9|22568.9|22553.9|101
1659342900000|2022-08-01 08:35:00|22581.4|22566.4|22591.4|22576.4|22591.4|22576.4|22573.9|22558.9|69
1659343200000|2022-08-01 08:40:00|22593.9|22578.9|22573.9|22558.9|22593.9|22578.9|22568.9|22553.9|74
1659343500000|2022-08-01 08:45:00|22576.4|22561.4|22573.9|22558.9|22581.4|22566.4|22563.9|22548.9|100
1659343800000|2022-08-01 08:50:00|22576.4|22561.4|22568.9|22553.9|22583.9|22568.9|22566.4|22551.4|68
1659344100000|2022-08-01 08:55:00|22571.4|22556.4|22593.9|22578.9|22593.9|22578.9|22563.9|22548.9|141
1659344400000|2022-08-01 09:00:00|22588.9|22573.9|22638.9|22623.9|22638.9|22623.9|22583.9|22568.9|541
1659344700000|2022-08-01 09:05:00|22643.9|22628.9|22638.9|22623.9|22648.9|22633.9|22628.9|22613.9|157
1659345000000|2022-08-01 09:10:00|22633.9|22618.9|22678.9|22663.9|22683.9|22668.9|22633.9|22618.9|318
1659345300000|2022-08-01 09:15:00|22676.4|22661.4|22688.9|22673.9|22691.4|22676.4|22668.9|22653.9|187
1659345600000|2022-08-01 09:20:00|22693.9|22678.9|22678.9|22663.9|22693.9|22678.9|22673.9|22658.9|174
1659345900000|2022-08-01 09:25:00|22681.4|22666.4|22666.4|22651.4|22696.4|22681.4|22663.9|22648.9|124
1659346200000|2022-08-01 09:30:00|22663.9|22648.9|22678.9|22663.9|22683.9|22668.9|22663.9|22648.9|98
1659346500000|2022-08-01 09:35:00|22673.9|22658.9|22673.9|22658.9|22683.9|22668.9|22663.9|22648.9|127
1659346800000|2022-08-01 09:40:00|22671.4|22656.4|22663.9|22648.9|22673.9|22658.9|22658.9|22643.9|44
1659347100000|2022-08-01 09:45:00|22666.4|22651.4|22708.9|22693.9|22708.9|22693.9|22663.9|22648.9|112
1659347400000|2022-08-01 09:50:00|22711.4|22696.4|22698.9|22683.9|22713.9|22698.9|22693.9|22678.9|100
1659347700000|2022-08-01 09:55:00|22701.4|22686.4|22703.9|22688.9|22703.9|22688.9|22693.9|22678.9|74
1659348000000|2022-08-01 10:00:00|22708.9|22693.9|22703.9|22688.9|22708.9|22693.9|22698.9|22683.9|122
1659348300000|2022-08-01 10:05:00|22706.4|22691.4|22721.4|22706.4|22723.9|22708.9|22703.9|22688.9|145
1659348600000|2022-08-01 10:10:00|22718.9|22703.9|22721.4|22706.4|22723.9|22708.9|22706.4|22691.4|56
1659348900000|2022-08-01 10:15:00|22718.9|22703.9|22723.9|22708.9|22723.9|22708.9|22708.9|22693.9|36
1659349200000|2022-08-01 10:20:00|22728.9|22713.9|22708.9|22693.9|22731.4|22716.4|22708.9|22693.9|54
1659349500000|2022-08-01 10:25:00|22711.4|22696.4|22708.9|22693.9|22713.9|22698.9|22703.9|22688.9|50
1659349800000|2022-08-01 10:30:00|22711.4|22696.4|22736.8|22721.8|22736.8|22721.8|22706.4|22691.4|51
1659350100000|2022-08-01 10:35:00|22734.3|22719.3|22736.8|22721.8|22736.8|22721.8|22726.8|22711.8|37
1659350400000|2022-08-01 10:40:00|22739.3|22724.3|22726.8|22711.8|22741.8|22726.8|22726.8|22711.8|55
1659350700000|2022-08-01 10:45:00|22721.8|22706.8|22716.8|22701.8|22726.8|22711.8|22716.8|22701.8|56
1659351000000|2022-08-01 10:50:00|22721.8|22706.8|22726.1|22711.1|22731.1|22716.1|22711.8|22696.8|51
1659351300000|2022-08-01 10:55:00|22728.6|22713.6|22744|22729|22744|22729|22728.6|22713.6|41
1659351600000|2022-08-01 11:00:00|22746.5|22731.5|22739|22724|22746.5|22731.5|22731.5|22716.5|91
1659351900000|2022-08-01 11:05:00|22741.5|22726.5|22746.5|22731.5|22749|22734|22739|22724|36
1659352200000|2022-08-01 11:10:00|22744|22729|22759|22744|22759|22744|22744|22729|60
1659352500000|2022-08-01 11:15:00|22761.5|22746.5|22774|22759|22774|22759|22756.5|22741.5|98
1659352800000|2022-08-01 11:20:00|22776.5|22761.5|22781.5|22766.5|22784|22769|22769|22754|63
1659353100000|2022-08-01 11:25:00|22779|22764|22789|22774|22804|22789|22776.5|22761.5|107
1659353400000|2022-08-01 11:30:00|22791.5|22776.5|22786.5|22771.5|22794|22779|22784|22769|60
1659353700000|2022-08-01 11:35:00|22789|22774|22796.5|22781.5|22796.5|22781.5|22779|22764|31
1659354000000|2022-08-01 11:40:00|22799|22784|22795.6|22780.6|22813.1|22798.1|22793.1|22778.1|97
1659354300000|2022-08-01 11:45:00|22798.1|22783.1|22778.5|22763.5|22800.6|22785.6|22777.7|22762.7|104
1659354600000|2022-08-01 11:50:00|22779.3|22764.3|22776.8|22761.8|22786.8|22771.8|22771.8|22756.8|45
1659354900000|2022-08-01 11:55:00|22774.3|22759.3|22774.3|22759.3|22776.8|22761.8|22766.8|22751.8|29
1659355200000|2022-08-01 12:00:00|22771.8|22756.8|22746.8|22731.8|22774.3|22759.3|22746.8|22731.8|64
1659355500000|2022-08-01 12:05:00|22749.3|22734.3|22741.8|22726.8|22749.3|22734.3|22726.8|22711.8|102
1659355800000|2022-08-01 12:10:00|22744.3|22729.3|22751.8|22736.8|22751.8|22736.8|22741.8|22726.8|55
1659356100000|2022-08-01 12:15:00|22756.8|22741.8|22769.3|22754.3|22771.8|22756.8|22751.8|22736.8|174
1659356400000|2022-08-01 12:20:00|22771.8|22756.8|22754.3|22739.3|22776.8|22761.8|22751.8|22736.8|71
1659356700000|2022-08-01 12:25:00|22756.8|22741.8|22759.3|22744.3|22761.8|22746.8|22751.8|22736.8|37
1659357000000|2022-08-01 12:30:00|22761.8|22746.8|22754.3|22739.3|22771.8|22756.8|22746.8|22731.8|64
1659357300000|2022-08-01 12:35:00|22751.8|22736.8|22736.8|22721.8|22754.3|22739.3|22734.3|22719.3|44
1659357600000|2022-08-01 12:40:00|22731.8|22716.8|22749.3|22734.3|22749.3|22734.3|22726.8|22711.8|75
1659357900000|2022-08-01 12:45:00|22751.8|22736.8|22706.8|22691.8|22751.8|22736.8|22701.8|22686.8|134
1659358200000|2022-08-01 12:50:00|22709.3|22694.3|22676.8|22661.8|22729.3|22714.3|22666.8|22651.8|156
1659358500000|2022-08-01 12:55:00|22679.3|22664.3|22656.8|22641.8|22681.8|22666.8|22656.8|22641.8|124
1659358800000|2022-08-01 13:00:00|22654.3|22639.3|22616.8|22601.8|22659.3|22644.3|22601.8|22586.8|210
1659359100000|2022-08-01 13:05:00|22614.3|22599.3|22636.8|22621.8|22636.8|22621.8|22614.3|22599.3|167
1659359400000|2022-08-01 13:10:00|22631.8|22616.8|22624.3|22609.3|22631.8|22616.8|22611.8|22596.8|137
1659359700000|2022-08-01 13:15:00|22621.8|22606.8|22591.8|22576.8|22631.8|22616.8|22591.8|22576.8|103
1659360000000|2022-08-01 13:20:00|22594.3|22579.3|22596.8|22581.8|22596.8|22581.8|22581.8|22566.8|157
1659360300000|2022-08-01 13:25:00|22591.8|22576.8|22599.3|22584.3|22599.3|22584.3|22581.8|22566.8|78
1659360600000|2022-08-01 13:30:00|22596.8|22581.8|22576.8|22561.8|22611.8|22596.8|22531.8|22516.8|259
1659360900000|2022-08-01 13:35:00|22574.3|22559.3|22586.8|22571.8|22586.8|22571.8|22551.8|22536.8|252
1659361200000|2022-08-01 13:40:00|22584.3|22569.3|22591.8|22576.8|22616.8|22601.8|22571.8|22556.8|250
1659361500000|2022-08-01 13:45:00|22596.8|22581.8|22596.8|22581.8|22606.8|22591.8|22571.8|22556.8|240
1659361800000|2022-08-01 13:50:00|22601.8|22586.8|22611.8|22596.8|22636.8|22621.8|22591.8|22576.8|460
1659362100000|2022-08-01 13:55:00|22609.3|22594.3|22601.8|22586.8|22621.8|22606.8|22596.8|22581.8|209
1659362400000|2022-08-01 14:00:00|22596.8|22581.8|22636.8|22621.8|22659.3|22644.3|22581.8|22566.8|418
1659362700000|2022-08-01 14:05:00|22639.3|22624.3|22646.8|22631.8|22711.8|22696.8|22636.8|22621.8|297
1659363000000|2022-08-01 14:10:00|22647.1|22632.1|22627.1|22612.1|22657.1|22642.1|22622.1|22607.1|177
1659363300000|2022-08-01 14:15:00|22632.1|22617.1|22567.1|22552.1|22634.6|22619.6|22562.1|22547.1|249
1659363600000|2022-08-01 14:20:00|22562.1|22547.1|22582.1|22567.1|22597.1|22582.1|22549.6|22534.6|208
1659363900000|2022-08-01 14:25:00|22584.6|22569.6|22542.1|22527.1|22587.1|22572.1|22532.1|22517.1|1284
1659364200000|2022-08-01 14:30:00|22539.6|22524.6|22567.1|22552.1|22582.1|22567.1|22537.1|22522.1|192
1659364500000|2022-08-01 14:35:00|22564.6|22549.6|22562.1|22547.1|22577.1|22562.1|22542.1|22527.1|240
1659364800000|2022-08-01 14:40:00|22564.6|22549.6|22587.1|22572.1|22597.1|22582.1|22562.1|22547.1|200
1659365100000|2022-08-01 14:45:00|22589.6|22574.6|22592.1|22577.1|22612.1|22597.1|22582.1|22567.1|180
1659365400000|2022-08-01 14:50:00|22597.1|22582.1|22592.1|22577.1|22617.1|22602.1|22592.1|22577.1|195
1659365700000|2022-08-01 14:55:00|22587.1|22572.1|22587.1|22572.1|22599.6|22584.6|22569.6|22554.6|211
1659366000000|2022-08-01 15:00:00|22592.1|22577.1|22562.1|22547.1|22597.1|22582.1|22562.1|22547.1|265
1659366300000|2022-08-01 15:05:00|22557.1|22542.1|22517.1|22502.1|22562.1|22547.1|22507.1|22492.1|332
1659366600000|2022-08-01 15:10:00|22514.6|22499.6|22497.1|22482.1|22517.1|22502.1|22492.1|22477.1|263
1659366900000|2022-08-01 15:15:00|22494.6|22479.6|22432.1|22417.1|22497.1|22482.1|22432.1|22417.1|341
1659367200000|2022-08-01 15:20:00|22437.1|22422.1|22477.1|22462.1|22482.1|22467.1|22434.6|22419.6|375
1659367500000|2022-08-01 15:25:00|22472.1|22457.1|22477.1|22462.1|22487.1|22472.1|22462.1|22447.1|664
1659367800000|2022-08-01 15:30:00|22474.6|22459.6|22437.1|22422.1|22477.1|22462.1|22422.1|22407.1|560
1659368100000|2022-08-01 15:35:00|22439.6|22424.6|22422.1|22407.1|22442.1|22427.1|22417.1|22402.1|185
1659368400000|2022-08-01 15:40:00|22417.1|22402.1|22447.1|22432.1|22452.1|22437.1|22412.1|22397.1|80
1659368700000|2022-08-01 15:45:00|22444.6|22429.6|22477.1|22462.1|22477.1|22462.1|22442.1|22427.1|32
1659369000000|2022-08-01 15:50:00|22479.6|22459.6|22459.6|22439.6|22479.6|22459.6|22459.6|22439.6|27
1659369300000|2022-08-01 15:55:00|22454.6|22434.6|22454.6|22434.6|22464.6|22444.6|22449.6|22424.6|47
1659369600000|2022-08-01 16:00:00|22459.6|22439.6|22444.6|22424.6|22459.6|22439.6|22434.6|22414.6|33
1659369900000|2022-08-01 16:05:00|22449.6|22429.6|22429.6|22409.6|22449.6|22429.6|22429.6|22404.6|17
1659370200000|2022-08-01 16:10:00|22434.6|22414.6|22414.6|22394.6|22444.6|22424.6|22399.6|22379.6|35
1659370500000|2022-08-01 16:15:00|22419.6|22399.6|22429.6|22409.6|22434.6|22409.6|22409.6|22389.6|11
1659370800000|2022-08-01 16:20:00|22434.6|22404.6|22454.6|22429.6|22459.6|22434.6|22434.6|22404.6|20
1659371100000|2022-08-01 16:25:00|22449.6|22424.6|22454.6|22434.6|22459.6|22439.6|22449.6|22424.6|8
1659371400000|2022-08-01 16:30:00|22449.6|22429.6|22449.6|22429.6|22449.6|22434.6|22429.6|22404.6|18
1659371700000|2022-08-01 16:35:00|22454.6|22424.6|22439.6|22419.6|22454.6|22429.6|22434.6|22409.6|15
1659372000000|2022-08-01 16:40:00|22444.6|22424.6|22439.6|22419.6|22444.6|22424.6|22424.6|22404.6|12
1659372300000|2022-08-01 16:45:00|22444.6|22424.6|22439.6|22419.6|22454.6|22434.6|22434.6|22409.6|14
1659372600000|2022-08-01 16:50:00|22444.6|22424.6|22444.6|22419.6|22449.6|22429.6|22439.6|22419.6|17
1659372900000|2022-08-01 16:55:00|22439.6|22424.6|22429.6|22409.6|22444.6|22424.6|22419.6|22399.6|55
1659373200000|2022-08-01 17:00:00|22434.6|22414.6|22404.6|22384.6|22434.6|22414.6|22399.6|22379.6|36
1659373500000|2022-08-01 17:05:00|22399.6|22379.6|22429.6|22404.6|22439.6|22414.6|22399.6|22379.6|21
1659373800000|2022-08-01 17:10:00|22424.6|22409.6|22429.6|22409.6|22429.6|22409.6|22404.6|22384.6|30
1659374100000|2022-08-01 17:15:00|22434.6|22414.6|22404.6|22384.6|22444.6|22424.6|22404.6|22379.6|15
1659374400000|2022-08-01 17:20:00|22399.6|22379.6|22409.6|22389.6|22419.6|22399.6|22399.6|22374.6|18
1659374700000|2022-08-01 17:25:00|22404.6|22384.6|22369.6|22349.6|22409.6|22389.6|22369.6|22349.6|76
1659375000000|2022-08-01 17:30:00|22374.6|22354.6|22369.6|22344.6|22389.6|22369.6|22364.6|22344.6|62
1659375300000|2022-08-01 17:35:00|22364.6|22349.6|22379.6|22359.6|22384.6|22364.6|22364.6|22344.6|18
1659375600000|2022-08-01 17:40:00|22384.6|22364.6|22374.6|22349.6|22384.6|22364.6|22364.6|22344.6|11
1659375900000|2022-08-01 17:45:00|22369.6|22344.6|22374.6|22354.6|22379.6|22359.6|22344.6|22324.6|36
1659376200000|2022-08-01 17:50:00|22379.6|22349.6|22369.6|22349.6|22379.6|22354.6|22359.6|22339.6|9
1659376500000|2022-08-01 17:55:00|22364.6|22344.6|22394.6|22374.6|22399.6|22374.6|22364.6|22339.6|9
1659376800000|2022-08-01 18:00:00|22399.6|22379.6|22394.6|22374.6|22404.6|22384.6|22374.6|22349.6|27
1659377100000|2022-08-01 18:05:00|22399.6|22379.6|22414.6|22394.6|22414.6|22394.6|22389.6|22369.6|11
1659377400000|2022-08-01 18:10:00|22409.6|22389.6|22429.6|22409.6|22429.6|22409.6|22399.6|22379.6|12
1659377700000|2022-08-01 18:15:00|22434.6|22404.6|22424.6|22399.6|22439.6|22414.6|22409.6|22389.6|11
1659378000000|2022-08-01 18:20:00|22419.6|22404.6|22434.6|22414.6|22439.6|22419.6|22414.6|22389.6|28
1659378300000|2022-08-01 18:25:00|22439.6|22409.6|22427.1|22412.1|22439.6|22414.6|22419.6|22399.6|10
1659378600000|2022-08-01 18:30:00|22424.6|22409.6|22432.1|22417.1|22437.1|22422.1|22422.1|22407.1|9
1659378900000|2022-08-01 18:35:00|22437.1|22422.1|22444.6|22429.6|22444.6|22429.6|22432.1|22417.1|16
1659379200000|2022-08-01 18:40:00|22447.1|22432.1|22422.1|22407.1|22449.6|22434.6|22419.6|22404.6|10
1659379500000|2022-08-01 18:45:00|22424.6|22409.6|22424.6|22409.6|22434.6|22419.6|22417.1|22402.1|22
1659379800000|2022-08-01 18:50:00|22422.1|22407.1|22439.6|22424.6|22447.1|22432.1|22414.6|22399.6|20
1659380100000|2022-08-01 18:55:00|22442.1|22427.1|22454.6|22439.6|22469.6|22454.6|22437.1|22422.1|18
1659380400000|2022-08-01 19:00:00|22457.1|22442.1|22459.6|22444.6|22459.6|22444.6|22437.1|22422.1|7
1659380700000|2022-08-01 19:05:00|22457.1|22442.1|22467.1|22452.1|22479.6|22464.6|22449.6|22434.6|19
1659381000000|2022-08-01 19:10:00|22464.6|22449.6|22479.6|22464.6|22479.6|22464.6|22457.1|22442.1|14
1659381300000|2022-08-01 19:15:00|22482.1|22467.1|22459.6|22444.6|22487.1|22472.1|22457.1|22442.1|22
1659381600000|2022-08-01 19:20:00|22457.1|22442.1|22434.6|22419.6|22459.6|22444.6|22432.1|22417.1|17
1659381900000|2022-08-01 19:25:00|22432.1|22417.1|22422.1|22407.1|22437.1|22422.1|22417.1|22402.1|36
1659382200000|2022-08-01 19:30:00|22419.6|22404.6|22444.6|22429.6|22447.1|22432.1|22419.6|22404.6|31
1659382500000|2022-08-01 19:35:00|22442.1|22427.1|22449.6|22434.6|22449.6|22434.6|22434.6|22419.6|14
1659382800000|2022-08-01 19:40:00|22452.1|22437.1|22434.6|22419.6|22464.6|22449.6|22432.1|22417.1|25
1659383100000|2022-08-01 19:45:00|22437.1|22422.1|22449.6|22434.6|22462.1|22447.1|22429.6|22414.6|24
1659383400000|2022-08-01 19:50:00|22452.1|22437.1|22447.1|22432.1|22464.6|22449.6|22442.1|22427.1|20
1659383700000|2022-08-01 19:55:00|22444.6|22429.6|22447.1|22432.1|22447.1|22432.1|22437.1|22422.1|39
1659384000000|2022-08-01 20:00:00|22463.6|22423.6|22467.4|22427.4|22474.7|22434.7|22448|22408|0
1659384300000|2022-08-01 20:05:00|22468|22428|22465|22425|22472.3|22432.3|22463.8|22423.8|0
1659384600000|2022-08-01 20:10:00|22465.1|22425.1|22469.9|22429.9|22473.5|22433.5|22465.1|22425.1|0
1659384900000|2022-08-01 20:15:00|22471.1|22431.1|22458.9|22418.9|22471.1|22431.1|22455.3|22415.3|0
1659385200000|2022-08-01 20:20:00|22457.7|22417.7|22460.1|22420.1|22461.3|22421.3|22455.3|22415.3|0
1659385500000|2022-08-01 20:25:00|22460.7|22420.7|22462.6|22422.6|22466.8|22426.8|22460.7|22420.7|0
1659385800000|2022-08-01 20:30:00|22463.8|22423.8|22462.6|22422.6|22465|22425|22462.6|22422.6|0
1659386100000|2022-08-01 20:35:00|22463.2|22423.2|22466.2|22426.2|22466.2|22426.2|22462.6|22422.6|0
1659386400000|2022-08-01 20:40:00|22466.8|22426.8|22466.2|22426.2|22467.4|22427.4|22466.2|22426.2|0
1659386700000|2022-08-01 20:45:00|22466.8|22426.8|22466.2|22426.2|22468|22428|22466.2|22426.2|0
1659387000000|2022-08-01 20:50:00|22465.6|22425.6|22467.4|22427.4|22467.4|22427.4|22465|22425|0
1659387300000|2022-08-01 20:55:00|22467.5|22427.5|22472.9|22432.9|22472.9|22432.9|22466.2|22426.2|0
1659387600000|2022-08-01 21:00:00|22472.8|22432.8|22468|22428|22472.8|22432.8|22468|22428|0
1659387900000|2022-08-01 21:05:00|22468.6|22428.6|22465.6|22425.6|22468.6|22428.6|22464.4|22424.4|0
1659388200000|2022-08-01 21:10:00|22465|22425|22464.4|22424.4|22466.2|22426.2|22462.5|22422.5|0
1659388500000|2022-08-01 21:15:00|22463.8|22423.8|22462|22422|22465.6|22425.6|22460.7|22420.7|0
1659388800000|2022-08-01 21:20:00|22462.5|22422.5|22460.1|22420.1|22463.2|22423.2|22459.5|22419.5|0
1659389100000|2022-08-01 21:25:00|22460.7|22420.7|22460.7|22420.7|22462.6|22422.6|22459.5|22419.5|0
1659389400000|2022-08-01 21:30:00|22460.8|22420.8|22458.9|22418.9|22462.6|22422.6|22458.3|22418.3|0
1659389700000|2022-08-01 21:35:00|22458.3|22418.3|22457.7|22417.7|22460.1|22420.1|22456.5|22416.5|0
1659390000000|2022-08-01 21:40:00|22458.3|22418.3|22461.9|22421.9|22462|22422|22458.3|22418.3|0
1659390300000|2022-08-01 21:45:00|22462|22422|22458.9|22418.9|22463.2|22423.2|22457.7|22417.7|0
1659390600000|2022-08-01 21:50:00|22459.5|22419.5|22461.3|22421.3|22462|22422|22458.3|22418.3|0
1659390900000|2022-08-01 21:55:00|22460.7|22420.7|22458.3|22418.3|22460.7|22420.7|22458.3|22418.3|0
1659391200000|2022-08-01 22:00:00|22457.1|22417.1|22448|22408|22465.6|22425.6|22445.5|22405.5|0
1659391500000|2022-08-01 22:05:00|22447.9|22407.9|22439.5|22399.5|22451.6|22411.6|22438.2|22398.2|0
1659391800000|2022-08-01 22:10:00|22441.3|22401.3|22445.5|22405.5|22446.8|22406.8|22439.5|22399.5|0
1659392100000|2022-08-01 22:15:00|22445.6|22405.6|22440.7|22400.7|22451.6|22411.6|22440.7|22400.7|0
1659392400000|2022-08-01 22:20:00|22441.3|22401.3|22440.7|22400.7|22441.9|22401.9|22435.8|22395.8|0
1659392700000|2022-08-01 22:25:00|22440.6|22400.6|22439.5|22399.5|22440.6|22400.6|22435.8|22395.8|0
1659393000000|2022-08-01 22:30:00|22440.7|22400.7|22439.5|22399.5|22448|22408|22438.2|22398.2|0
1659393300000|2022-08-01 22:35:00|22439.4|22399.4|22446.8|22406.8|22448|22408|22434.6|22394.6|0
1659393600000|2022-08-01 22:40:00|22447.4|22407.4|22445.5|22405.5|22450.4|22410.4|22441.9|22401.9|0
1659393900000|2022-08-01 22:45:00|22445.6|22405.6|22449.2|22409.2|22451.6|22411.6|22445.6|22405.6|0
1659394200000|2022-08-01 22:50:00|22450.4|22410.4|22450.4|22410.4|22450.4|22410.4|22448|22408|0
1659394500000|2022-08-01 22:55:00|22451.6|22411.6|22449.2|22409.2|22455.3|22415.3|22449.2|22409.2|0
1659394800000|2022-08-01 23:00:00|22448.6|22408.6|22456.5|22416.5|22461.3|22421.3|22446.1|22406.1|0
1659395100000|2022-08-01 23:05:00|22456.4|22416.4|22460.1|22420.1|22468|22428|22451.6|22411.6|0
1659395400000|2022-08-01 23:10:00|22458.9|22418.9|22461.3|22421.3|22463.8|22423.8|22457.7|22417.7|0
1659395700000|2022-08-01 23:15:00|22460.7|22420.7|22449.2|22409.2|22460.7|22420.7|22448|22408|0
1659396000000|2022-08-01 23:20:00|22450.4|22410.4|22449.2|22409.2|22451.6|22411.6|22448|22408|0
1659396300000|2022-08-01 23:25:00|22449.1|22409.1|22439.5|22399.5|22449.1|22409.1|22439.5|22399.5|0
1659396600000|2022-08-01 23:30:00|22439.4|22399.4|22435.8|22395.8|22439.4|22399.4|22430.4|22390.4|0
1659396900000|2022-08-01 23:35:00|22435.9|22395.9|22438.6|22398.6|22438.6|22398.6|22433.8|22393.8|0
1659397200000|2022-08-01 23:40:00|22438.7|22398.7|22437.4|22397.4|22443.5|22403.5|22434.4|22394.4|0
1659397500000|2022-08-01 23:45:00|22438.6|22398.6|22429.5|22389.5|22442.3|22402.3|22424.7|22384.7|0
1659397800000|2022-08-01 23:50:00|22428.3|22388.3|22429.5|22389.5|22437.4|22397.4|22425.9|22385.9|0
1659398100000|2022-08-01 23:55:00|22430.1|22390.1|22425.8|22385.8|22438.6|22398.6|22423.4|22383.4|0
1659398400000|2022-08-02 00:00:00|22424.7|22384.7|22418.6|22378.6|22433.8|22393.8|22418.6|22378.6|0
1659398700000|2022-08-02 00:05:00|22419.2|22379.2|22418.7|22378.7|22421|22381|22412.5|22372.5|0
1659399000000|2022-08-02 00:10:00|22418.6|22378.6|22423.5|22383.5|22426|22386|22413.8|22373.8|0
1659399300000|2022-08-02 00:15:00|22422.3|22382.3|22385|22345|22422.3|22382.3|22379.1|22339.1|0
1659399600000|2022-08-02 00:20:00|22390.9|22350.9|22390.7|22350.7|22390.9|22350.9|22378.8|22338.8|0
1659399900000|2022-08-02 00:25:00|22390.8|22350.8|22384.8|22344.8|22390.8|22350.8|22372.9|22332.9|0
1659400200000|2022-08-02 00:30:00|22384.9|22344.9|22373|22333|22390.8|22350.8|22373|22333|0
1659400500000|2022-08-02 00:35:00|22373.1|22333.1|22378.9|22338.9|22384.9|22344.9|22367.1|22327.1|0
1659400800000|2022-08-02 00:40:00|22384.8|22344.8|22379|22339|22384.8|22344.8|22366.9|22326.9|0
1659401100000|2022-08-02 00:45:00|22378.9|22338.9|22366.8|22326.8|22379|22339|22366.8|22326.8|0
1659401400000|2022-08-02 00:50:00|22366.7|22326.7|22355.1|22315.1|22366.8|22326.8|22348.9|22308.9|0
1659401700000|2022-08-02 00:55:00|22355|22315|22345.9|22305.9|22355.1|22315.1|22343|22303|0
1659402000000|2022-08-02 01:00:00|22343|22303|22348.9|22308.9|22360.8|22320.8|22342.8|22302.8|0
1659402300000|2022-08-02 01:05:00|22349|22309|22354.8|22314.8|22354.9|22314.9|22343|22303|0
1659402600000|2022-08-02 01:10:00|22354.7|22314.7|22354.6|22314.6|22354.8|22314.8|22348.7|22308.7|0
1659402900000|2022-08-02 01:15:00|22354.5|22314.5|22366.6|22326.6|22366.6|22326.6|22348.6|22308.6|0
1659403200000|2022-08-02 01:20:00|22366.7|22326.7|22366.6|22326.6|22372.7|22332.7|22360.5|22320.5|0
1659403500000|2022-08-02 01:25:00|22366.7|22326.7|22354.5|22314.5|22366.7|22326.7|22348.6|22308.6|0
1659403800000|2022-08-02 01:30:00|22354.6|22314.6|22336.5|22296.5|22354.6|22314.6|22330.6|22290.6|0
1659404100000|2022-08-02 01:35:00|22333.6|22293.6|22318.2|22278.2|22342.5|22302.5|22318.2|22278.2|0
1659404400000|2022-08-02 01:40:00|22318.3|22278.3|22318.3|22278.3|22324.3|22284.3|22312.3|22272.3|0
1659404700000|2022-08-02 01:45:00|22318.4|22278.4|22318.4|22278.4|22330.4|22290.4|22312.5|22272.5|0
1659405000000|2022-08-02 01:50:00|22318.3|22278.3|22336.3|22296.3|22342.3|22302.3|22318.3|22278.3|0
1659405300000|2022-08-02 01:55:00|22336.4|22296.4|22335.3|22295.3|22336.4|22296.4|22319.3|22279.3|0
1659405600000|2022-08-02 02:00:00|22335.2|22295.2|22335.1|22295.1|22347.1|22307.1|22323.3|22283.3|0
1659405900000|2022-08-02 02:05:00|22335.2|22295.2|22335.1|22295.1|22341.2|22301.2|22335.1|22295.1|0
1659406200000|2022-08-02 02:10:00|22335.2|22295.2|22326.2|22286.2|22335.2|22295.2|22323.2|22283.2|0
1659406500000|2022-08-02 02:15:00|22323.3|22283.3|22323|22283|22329|22289|22323|22283|0
1659406800000|2022-08-02 02:20:00|22322.9|22282.9|22322.8|22282.8|22323|22283|22316.8|22276.8|0
1659407100000|2022-08-02 02:25:00|22322.7|22282.7|22319.6|22279.6|22322.7|22282.7|22310.7|22270.7|0
1659407400000|2022-08-02 02:30:00|22322.6|22282.6|22322.8|22282.8|22322.9|22282.9|22316.7|22276.7|0
1659407700000|2022-08-02 02:35:00|22322.9|22282.9|22328.8|22288.8|22328.9|22288.9|22319.9|22279.9|0
1659408000000|2022-08-02 02:40:00|22328.7|22288.7|22322.8|22282.8|22334.7|22294.7|22322.8|22282.8|0
1659408300000|2022-08-02 02:45:00|22322.8|22282.8|22322.9|22282.9|22328.9|22288.9|22319.8|22279.8|0
1659408600000|2022-08-02 02:50:00|22323|22283|22317.1|22277.1|22328.8|22288.8|22311|22271|0
1659408900000|2022-08-02 02:55:00|22317|22277|22352.7|22312.7|22352.7|22312.7|22317|22277|0
1659409200000|2022-08-02 03:00:00|22355.7|22315.7|22352.7|22312.7|22358.7|22318.7|22346.8|22306.8|0
1659409500000|2022-08-02 03:05:00|22352.6|22312.6|22353.5|22313.5|22353.5|22313.5|22346.6|22306.6|0
1659409800000|2022-08-02 03:10:00|22350.6|22310.6|22353.5|22313.5|22353.7|22313.7|22347.6|22307.6|0
1659410100000|2022-08-02 03:15:00|22353.4|22313.4|22359.2|22319.2|22359.3|22319.3|22353.3|22313.3|0
1659410400000|2022-08-02 03:20:00|22359.1|22319.1|22359.3|22319.3|22359.3|22319.3|22353.4|22313.4|0
1659410700000|2022-08-02 03:25:00|22365.2|22325.2|22353.5|22313.5|22365.3|22325.3|22353.4|22313.4|0
1659411000000|2022-08-02 03:30:00|22353.5|22313.5|22371.5|22331.5|22371.6|22331.6|22353.5|22313.5|0
1659411300000|2022-08-02 03:35:00|22371.6|22331.6|22371.5|22331.5|22371.6|22331.6|22365.6|22325.6|0
1659411600000|2022-08-02 03:40:00|22377.4|22337.4|22364.9|22324.9|22382.6|22342.6|22364.9|22324.9|0
1659411900000|2022-08-02 03:45:00|22364.8|22324.8|22356|22316|22364.9|22324.9|22353|22313|0
1659412200000|2022-08-02 03:50:00|22353|22313|22353|22313|22358.9|22318.9|22347|22307|0
1659412500000|2022-08-02 03:55:00|22352.9|22312.9|22353.7|22313.7|22353.8|22313.8|22347|22307|0
1659412800000|2022-08-02 04:00:00|22353.6|22313.6|22341.9|22301.9|22353.7|22313.7|22341.8|22301.8|0
1659413100000|2022-08-02 04:05:00|22341.8|22301.8|22353.7|22313.7|22359.7|22319.7|22341.8|22301.8|0
1659413400000|2022-08-02 04:10:00|22353.8|22313.8|22352.8|22312.8|22353.8|22313.8|22352.7|22312.7|0
1659413700000|2022-08-02 04:15:00|22352.7|22312.7|22352.6|22312.6|22352.8|22312.8|22346.7|22306.7|0
1659414000000|2022-08-02 04:20:00|22352.5|22312.5|22352.3|22312.3|22352.6|22312.6|22346.3|22306.3|0
1659414300000|2022-08-02 04:25:00|22352.2|22312.2|22352.2|22312.2|22358.2|22318.2|22352.1|22312.1|0
1659414600000|2022-08-02 04:30:00|22352.2|22312.2|22358.2|22318.2|22364.2|22324.2|22346.2|22306.2|0
1659414900000|2022-08-02 04:35:00|22358.1|22318.1|22358.1|22318.1|22358.2|22318.2|22352.2|22312.2|0
1659415200000|2022-08-02 04:40:00|22358|22318|22358|22318|22358.1|22318.1|22352.1|22312.1|0
1659415500000|2022-08-02 04:45:00|22358.1|22318.1|22352.3|22312.3|22358.2|22318.2|22352.2|22312.2|0
1659415800000|2022-08-02 04:50:00|22355.2|22315.2|22352.1|22312.1|22358.2|22318.2|22346.2|22306.2|0
1659416100000|2022-08-02 04:55:00|22352.2|22312.2|22370|22330|22370|22330|22352.2|22312.2|0
1659416400000|2022-08-02 05:00:00|22369.9|22329.9|22363.4|22323.4|22370.2|22330.2|22363.3|22323.3|0
1659416700000|2022-08-02 05:05:00|22363.5|22323.5|22369.4|22329.4|22375.6|22335.6|22363.5|22323.5|0
1659417000000|2022-08-02 05:10:00|22369.5|22329.5|22381.2|22341.2|22381.2|22341.2|22369.4|22329.4|0
1659417300000|2022-08-02 05:15:00|22375.4|22335.4|22357.2|22317.2|22375.4|22335.4|22357.2|22317.2|0
1659417600000|2022-08-02 05:20:00|22357.1|22317.1|22357.4|22317.4|22363.4|22323.4|22357.1|22317.1|0
1659417900000|2022-08-02 05:25:00|22357.5|22317.5|22321.9|22281.9|22357.5|22317.5|22321.9|22281.9|0
1659418200000|2022-08-02 05:30:00|22322|22282|22327.5|22287.5|22327.9|22287.9|22315.7|22275.7|0
1659418500000|2022-08-02 05:35:00|22327.4|22287.4|22340.7|22300.7|22346.6|22306.6|22321.4|22281.4|0
1659418800000|2022-08-02 05:40:00|22340.8|22300.8|22346.6|22306.6|22352.6|22312.6|22340.8|22300.8|0
1659419100000|2022-08-02 05:45:00|22346.5|22306.5|22364.4|22324.4|22370.3|22330.3|22346.5|22306.5|0
1659419400000|2022-08-02 05:50:00|22367.3|22327.3|22364.3|22324.3|22370.3|22330.3|22364.2|22324.2|0
1659419700000|2022-08-02 05:55:00|22364.4|22324.4|22346.6|22306.6|22364.4|22324.4|22340.8|22300.8|0
1659420000000|2022-08-02 06:00:00|22352.6|22312.6|22322.1|22307.1|22364.5|22332.1|22322.1|22306.7|68
1659420300000|2022-08-02 06:05:00|22324.6|22309.6|22344.6|22329.6|22344.6|22329.6|22324.6|22309.6|42
1659420600000|2022-08-02 06:10:00|22342.1|22327.1|22359.6|22344.6|22369.6|22354.6|22342.1|22327.1|40
1659420900000|2022-08-02 06:15:00|22362.1|22347.1|22359.6|22344.6|22367.1|22352.1|22357.1|22342.1|18
1659421200000|2022-08-02 06:20:00|22362.1|22347.1|22359.6|22344.6|22362.1|22347.1|22347.1|22332.1|15
1659421500000|2022-08-02 06:25:00|22362.1|22347.1|22362.1|22347.1|22362.1|22347.1|22349.6|22334.6|16
1659421800000|2022-08-02 06:30:00|22364.6|22349.6|22349.6|22334.6|22367.1|22352.1|22349.6|22334.6|18
1659422100000|2022-08-02 06:35:00|22352.1|22337.1|22367.1|22352.1|22382.1|22367.1|22349.6|22334.6|27
1659422400000|2022-08-02 06:40:00|22364.6|22349.6|22367.1|22352.1|22367.1|22352.1|22357.1|22342.1|30
1659422700000|2022-08-02 06:45:00|22369.6|22354.6|22379.6|22364.6|22382.1|22367.1|22369.6|22354.6|20
1659423000000|2022-08-02 06:50:00|22377.1|22362.1|22392.1|22377.1|22394.6|22379.6|22377.1|22362.1|21
1659423300000|2022-08-02 06:55:00|22394.6|22379.6|22417.1|22402.1|22419.6|22404.6|22387.1|22372.1|148
1659423600000|2022-08-02 07:00:00|22402.1|22387.1|22372.1|22357.1|22424.6|22409.6|22347.1|22332.1|917
1659423900000|2022-08-02 07:05:00|22369.6|22354.6|22277.1|22262.1|22392.1|22377.1|22262.1|22247.1|534
1659424200000|2022-08-02 07:10:00|22274.6|22259.6|22247.1|22232.1|22277.1|22262.1|22239.6|22224.6|408
1659424500000|2022-08-02 07:15:00|22249.6|22234.6|22249.6|22234.6|22259.6|22244.6|22202.1|22187.1|432
1659424800000|2022-08-02 07:20:00|22247.1|22232.1|22292.1|22277.1|22292.1|22277.1|22202.1|22187.1|443
1659425100000|2022-08-02 07:25:00|22294.6|22279.6|22302.1|22287.1|22302.1|22287.1|22272.1|22257.1|239
1659425400000|2022-08-02 07:30:00|22297.1|22282.1|22279.6|22264.6|22297.1|22282.1|22227.1|22212.1|342
1659425700000|2022-08-02 07:35:00|22282.1|22267.1|22299.6|22284.6|22312.1|22297.1|22277.1|22262.1|167
1659426000000|2022-08-02 07:40:00|22303.5|22288.5|22276|22261|22318.5|22303.5|22271|22256|234
1659426300000|2022-08-02 07:45:00|22278.5|22263.5|22321|22306|22336|22321|22276|22261|187
1659426600000|2022-08-02 07:50:00|22323.5|22308.5|22316|22301|22351|22336|22306|22291|140
1659426900000|2022-08-02 07:55:00|22321|22306|22303.5|22288.5|22321|22306|22291|22276|113
1659427200000|2022-08-02 08:00:00|22301|22286|22286|22271|22316|22301|22286|22271|81
1659427500000|2022-08-02 08:05:00|22288.5|22273.5|22291|22276|22321|22306|22286|22271|144
1659427800000|2022-08-02 08:10:00|22293.5|22278.5|22266|22251|22296|22281|22258.5|22243.5|112
1659428100000|2022-08-02 08:15:00|22268.5|22253.5|22246|22231|22271|22256|22246|22231|117
1659428400000|2022-08-02 08:20:00|22248.5|22233.5|22296|22281|22301|22286|22246|22231|64
1659428700000|2022-08-02 08:25:00|22298.5|22283.5|22316|22301|22321|22306|22291|22276|66
1659429000000|2022-08-02 08:30:00|22318.5|22303.5|22296|22281|22323.5|22308.5|22291|22276|88
1659429300000|2022-08-02 08:35:00|22293.5|22278.5|22281|22266|22293.5|22278.5|22273.5|22258.5|61
1659429600000|2022-08-02 08:40:00|22283.5|22268.5|22278.5|22263.5|22286|22271|22266|22251|66
1659429900000|2022-08-02 08:45:00|22276|22261|22273.5|22258.5|22286|22271|22256|22241|119
1659430200000|2022-08-02 08:50:00|22276|22261|22288.5|22273.5|22288.5|22273.5|22271|22256|67
1659430500000|2022-08-02 08:55:00|22291|22276|22276|22261|22296|22281|22271|22256|58
1659430800000|2022-08-02 09:00:00|22278.5|22263.5|22281|22266|22293.5|22278.5|22276|22261|67
1659431100000|2022-08-02 09:05:00|22286|22271|22276|22261|22286|22271|22271|22256|80
1659431400000|2022-08-02 09:10:00|22273.5|22258.5|22281|22266|22281|22266|22261|22246|179
1659431700000|2022-08-02 09:15:00|22276|22261|22273.5|22258.5|22288.5|22273.5|22271|22256|87
1659432000000|2022-08-02 09:20:00|22271|22256|22261|22246|22276|22261|22261|22246|91
1659432300000|2022-08-02 09:25:00|22256|22241|22276|22261|22276|22261|22251|22236|105
1659432600000|2022-08-02 09:30:00|22281|22266|22246|22231|22281|22266|22233.5|22218.5|155
1659432900000|2022-08-02 09:35:00|22251|22236|22253.5|22238.5|22276|22261|22248.5|22233.5|80
1659433200000|2022-08-02 09:40:00|22251|22236|22268.5|22253.5|22271|22256|22251|22236|98
1659433500000|2022-08-02 09:45:00|22266|22251|22266|22251|22268.5|22253.5|22256|22241|69
1659433800000|2022-08-02 09:50:00|22261|22246|22236|22221|22261|22246|22231|22216|95
1659434100000|2022-08-02 09:55:00|22233.5|22218.5|22216|22201|22236|22221|22216|22201|104
1659434400000|2022-08-02 10:00:00|22211|22196|22221|22206|22231|22216|22211|22196|107
1659434700000|2022-08-02 10:05:00|22226|22211|22226|22211|22236|22221|22216|22201|150
1659435000000|2022-08-02 10:10:00|22223.5|22208.5|22216|22201|22231|22216|22216|22201|57
1659435300000|2022-08-02 10:15:00|22213.5|22198.5|22181|22166|22216|22201|22161|22146|244
1659435600000|2022-08-02 10:20:00|22178.5|22163.5|22191|22176|22201|22186|22178.5|22163.5|56
1659435900000|2022-08-02 10:25:00|22196|22181|22191|22176|22198.5|22183.5|22186|22171|55
1659436200000|2022-08-02 10:30:00|22188.5|22173.5|22181|22166|22191|22176|22171|22156|139
1659436500000|2022-08-02 10:35:00|22178.5|22163.5|22191|22176|22191|22176|22161|22146|94
1659436800000|2022-08-02 10:40:00|22188.5|22173.5|22191|22176|22196|22181|22186|22171|38
1659437100000|2022-08-02 10:45:00|22186|22171|22171|22156|22193.5|22178.5|22168.5|22153.5|112
1659437400000|2022-08-02 10:50:00|22168.5|22153.5|22171|22156|22181|22166|22166|22151|74
1659437700000|2022-08-02 10:55:00|22173.5|22158.5|22201|22186|22211|22196|22166|22151|165
1659438000000|2022-08-02 11:00:00|22196|22181|22193.5|22178.5|22206|22191|22181|22166|218
1659438300000|2022-08-02 11:05:00|22196|22181|22196|22181|22196|22181|22176|22161|68
1659438600000|2022-08-02 11:10:00|22193.5|22178.5|22201|22186|22206|22191|22181|22166|71
1659438900000|2022-08-02 11:15:00|22196|22181|22196|22181|22211|22196|22196|22181|43
1659439200000|2022-08-02 11:20:00|22198.5|22183.5|22236|22221|22236|22221|22196|22181|93
1659439500000|2022-08-02 11:25:00|22241|22226|22253.5|22238.5|22256|22241|22233.5|22218.5|89
1659439800000|2022-08-02 11:30:00|22251|22236|22288.5|22273.5|22291|22276|22251|22236|105
1659440100000|2022-08-02 11:35:00|22286|22271|22278.5|22263.5|22286|22271|22266|22251|65
1659440400000|2022-08-02 11:40:00|22274.2|22259.2|22251.7|22236.7|22284.2|22269.2|22244.2|22229.2|178
1659440700000|2022-08-02 11:45:00|22249.2|22234.2|22271.7|22256.7|22274.2|22259.2|22246.7|22231.7|81
1659441000000|2022-08-02 11:50:00|22276.7|22261.7|22276.7|22261.7|22281.7|22266.7|22271.7|22256.7|59
1659441300000|2022-08-02 11:55:00|22279.2|22264.2|22274.2|22259.2|22286.7|22271.7|22271.7|22256.7|30
1659441600000|2022-08-02 12:00:00|22276.7|22261.7|22281.7|22266.7|22289.2|22274.2|22271.7|22256.7|69
1659441900000|2022-08-02 12:05:00|22284.2|22269.2|22269.2|22254.2|22286.7|22271.7|22261.7|22246.7|76
1659442200000|2022-08-02 12:10:00|22266.7|22251.7|22276.7|22261.7|22281.7|22266.7|22261.7|22246.7|74
1659442500000|2022-08-02 12:15:00|22274.2|22259.2|22256.7|22241.7|22276.7|22261.7|22251.7|22236.7|54
1659442800000|2022-08-02 12:20:00|22261.7|22246.7|22271.7|22256.7|22276.7|22261.7|22261.7|22246.7|61
1659443100000|2022-08-02 12:25:00|22269.2|22254.2|22266.7|22251.7|22271.7|22256.7|22261.7|22246.7|49
1659443400000|2022-08-02 12:30:00|22264.2|22249.2|22269.2|22254.2|22276.7|22261.7|22264.2|22249.2|47
1659443700000|2022-08-02 12:35:00|22266.7|22251.7|22266.7|22251.7|22271.7|22256.7|22256.7|22241.7|53
1659444000000|2022-08-02 12:40:00|22264.2|22249.2|22246.7|22231.7|22266.7|22251.7|22246.7|22231.7|40
1659444300000|2022-08-02 12:45:00|22249.2|22234.2|22251.7|22236.7|22261.7|22246.7|22246.7|22231.7|57
1659444600000|2022-08-02 12:50:00|22254.2|22239.2|22259.2|22244.2|22266.7|22251.7|22249.2|22234.2|44
1659444900000|2022-08-02 12:55:00|22261.7|22246.7|22271.7|22256.7|22271.7|22256.7|22256.7|22241.7|57
1659445200000|2022-08-02 13:00:00|22266.7|22251.7|22261.7|22246.7|22281.7|22266.7|22259.2|22244.2|86
1659445500000|2022-08-02 13:05:00|22264.2|22249.2|22301.7|22286.7|22306.7|22291.7|22261.7|22246.7|124
1659445800000|2022-08-02 13:10:00|22306.7|22291.7|22311.7|22296.7|22316.7|22301.7|22299.2|22284.2|84
1659446100000|2022-08-02 13:15:00|22309.2|22294.2|22296.7|22281.7|22314.2|22299.2|22286.7|22271.7|73
1659446400000|2022-08-02 13:20:00|22291.7|22276.7|22306.7|22291.7|22316.7|22301.7|22291.7|22276.7|118
1659446700000|2022-08-02 13:25:00|22311.7|22296.7|22316.7|22301.7|22326.7|22311.7|22311.7|22296.7|100
1659447000000|2022-08-02 13:30:00|22311.7|22296.7|22304.2|22289.2|22326.7|22311.7|22286.7|22271.7|200
1659447300000|2022-08-02 13:35:00|22306.7|22291.7|22296.7|22281.7|22311.7|22296.7|22269.2|22254.2|155
1659447600000|2022-08-02 13:40:00|22301.7|22286.7|22279.2|22264.2|22306.7|22291.7|22269.2|22254.2|105
1659447900000|2022-08-02 13:45:00|22276.7|22261.7|22311.7|22296.7|22336.7|22321.7|22276.7|22261.7|192
1659448200000|2022-08-02 13:50:00|22309.2|22294.2|22286.7|22271.7|22331.7|22316.7|22281.7|22266.7|155
1659448500000|2022-08-02 13:55:00|22284.2|22269.2|22291.7|22276.7|22314.2|22299.2|22271.7|22256.7|113
1659448800000|2022-08-02 14:00:00|22286.7|22271.7|22299.2|22284.2|22316.7|22301.7|22279.2|22264.2|166
1659449100000|2022-08-02 14:05:00|22301.7|22286.7|22281.7|22266.7|22336.7|22321.7|22281.7|22266.7|174
1659449400000|2022-08-02 14:10:00|22280.4|22265.4|22295.4|22280.4|22300.4|22285.4|22247.9|22232.9|483
1659449700000|2022-08-02 14:15:00|22292.9|22277.9|22315.4|22300.4|22320.4|22305.4|22285.4|22270.4|197
1659450000000|2022-08-02 14:20:00|22310.4|22295.4|22310.4|22295.4|22330.4|22315.4|22300.4|22285.4|133
1659450300000|2022-08-02 14:25:00|22312.9|22297.9|22330.4|22315.4|22330.4|22315.4|22305.4|22290.4|204
1659450600000|2022-08-02 14:30:00|22335.4|22320.4|22350.4|22335.4|22370.4|22355.4|22327.9|22312.9|214
1659450900000|2022-08-02 14:35:00|22347.9|22332.9|22345.4|22330.4|22355.4|22340.4|22330.4|22315.4|139
1659451200000|2022-08-02 14:40:00|22342.9|22327.9|22360.4|22345.4|22375.4|22360.4|22335.4|22320.4|145
1659451500000|2022-08-02 14:45:00|22365.4|22350.4|22375.4|22360.4|22380.4|22365.4|22345.4|22330.4|112
1659451800000|2022-08-02 14:50:00|22372.9|22357.9|22400.4|22385.4|22410.4|22395.4|22370.4|22355.4|173
1659452100000|2022-08-02 14:55:00|22395.4|22380.4|22385.4|22370.4|22400.4|22385.4|22380.4|22365.4|152
1659452400000|2022-08-02 15:00:00|22380.4|22365.4|22362.9|22347.9|22390.4|22375.4|22362.9|22347.9|176
1659452700000|2022-08-02 15:05:00|22365.4|22350.4|22365.4|22350.4|22370.4|22355.4|22345.4|22330.4|136
1659453000000|2022-08-02 15:10:00|22362.9|22347.9|22365.4|22350.4|22370.4|22355.4|22355.4|22340.4|231
1659453300000|2022-08-02 15:15:00|22360.4|22345.4|22370.4|22355.4|22380.4|22365.4|22360.4|22345.4|208
1659453600000|2022-08-02 15:20:00|22372.9|22357.9|22375.4|22360.4|22380.4|22365.4|22365.4|22350.4|203
1659453900000|2022-08-02 15:25:00|22370.4|22355.4|22390.4|22375.4|22395.4|22380.4|22370.4|22355.4|279
1659454200000|2022-08-02 15:30:00|22387.9|22372.9|22347.9|22332.9|22390.4|22375.4|22347.9|22332.9|828
1659454500000|2022-08-02 15:35:00|22342.9|22327.9|22365.4|22350.4|22380.4|22365.4|22340.4|22325.4|373
1659454800000|2022-08-02 15:40:00|22362.9|22347.9|22385.4|22370.4|22390.4|22375.4|22355.4|22340.4|56
1659455100000|2022-08-02 15:45:00|22382.9|22367.9|22380.4|22365.4|22385.4|22370.4|22360.4|22345.4|43
1659455400000|2022-08-02 15:50:00|22382.9|22362.9|22387.9|22362.9|22392.9|22372.9|22382.9|22357.9|51
1659455700000|2022-08-02 15:55:00|22382.9|22367.9|22372.9|22352.9|22392.9|22372.9|22372.9|22347.9|23
1659456000000|2022-08-02 16:00:00|22377.9|22357.9|22402.9|22377.9|22407.9|22387.9|22372.9|22347.9|27
1659456300000|2022-08-02 16:05:00|22397.9|22372.9|22407.9|22382.9|22412.9|22392.9|22392.9|22372.9|18
1659456600000|2022-08-02 16:10:00|22402.9|22387.9|22427.9|22402.9|22427.9|22407.9|22402.9|22387.9|10
1659456900000|2022-08-02 16:15:00|22432.9|22407.9|22442.9|22417.9|22452.9|22427.9|22432.9|22407.9|34
1659457200000|2022-08-02 16:20:00|22437.9|22412.9|22457.9|22437.9|22457.9|22437.9|22432.9|22412.9|13
1659457500000|2022-08-02 16:25:00|22462.9|22432.9|22457.9|22437.9|22467.9|22447.9|22452.9|22432.9|37
1659457800000|2022-08-02 16:30:00|22462.9|22442.9|22457.9|22432.9|22462.9|22442.9|22447.9|22427.9|12
1659458100000|2022-08-02 16:35:00|22462.9|22437.9|22462.9|22442.9|22467.9|22442.9|22447.9|22427.9|9
1659458400000|2022-08-02 16:40:00|22457.9|22437.9|22462.9|22442.9|22467.9|22442.9|22452.9|22432.9|13
1659458700000|2022-08-02 16:45:00|22457.9|22437.9|22462.9|22437.9|22462.9|22442.9|22457.9|22432.9|7
1659459000000|2022-08-02 16:50:00|22457.9|22442.9|22467.9|22447.9|22467.9|22447.9|22452.9|22427.9|7
1659459300000|2022-08-02 16:55:00|22462.9|22442.9|22462.9|22437.9|22472.9|22447.9|22457.9|22432.9|10
1659459600000|2022-08-02 17:00:00|22457.9|22442.9|22457.9|22437.9|22462.9|22442.9|22447.9|22422.9|27
1659459900000|2022-08-02 17:05:00|22452.9|22432.9|22452.9|22427.9|22462.9|22437.9|22437.9|22417.9|23
1659460200000|2022-08-02 17:10:00|22457.9|22432.9|22452.9|22427.9|22457.9|22432.9|22437.9|22417.9|12
1659460500000|2022-08-02 17:15:00|22447.9|22432.9|22447.9|22422.9|22457.9|22432.9|22442.9|22422.9|11
1659460800000|2022-08-02 17:20:00|22442.9|22427.9|22417.9|22392.9|22442.9|22427.9|22417.9|22392.9|13
1659461100000|2022-08-02 17:25:00|22412.9|22397.9|22382.9|22362.9|22417.9|22397.9|22372.9|22352.9|62
1659461400000|2022-08-02 17:30:00|22377.9|22357.9|22352.9|22327.9|22377.9|22362.9|22347.9|22327.9|42
1659461700000|2022-08-02 17:35:00|22347.9|22322.9|22347.9|22327.9|22357.9|22337.9|22332.9|22307.9|34
1659462000000|2022-08-02 17:40:00|22352.9|22322.9|22342.9|22322.9|22352.9|22332.9|22337.9|22317.9|38
1659462300000|2022-08-02 17:45:00|22337.9|22317.9|22327.9|22307.9|22347.9|22327.9|22322.9|22302.9|34
1659462600000|2022-08-02 17:50:00|22332.9|22302.9|22342.9|22317.9|22347.9|22322.9|22322.9|22302.9|19
1659462900000|2022-08-02 17:55:00|22337.9|22322.9|22332.9|22312.9|22342.9|22322.9|22322.9|22302.9|14
1659463200000|2022-08-02 18:00:00|22327.9|22307.9|22327.9|22302.9|22337.9|22317.9|22317.9|22297.9|17
1659463500000|2022-08-02 18:05:00|22322.9|22297.9|22362.9|22337.9|22362.9|22342.9|22322.9|22297.9|21
1659463800000|2022-08-02 18:10:00|22357.9|22342.9|22352.9|22332.9|22362.9|22342.9|22347.9|22327.9|22
1659464100000|2022-08-02 18:15:00|22347.9|22327.9|22352.9|22327.9|22357.9|22337.9|22332.9|22312.9|36
1659464400000|2022-08-02 18:20:00|22347.9|22332.9|22367.9|22342.9|22377.9|22357.9|22347.9|22327.9|23
1659464700000|2022-08-02 18:25:00|22372.9|22347.9|22362.9|22347.9|22372.9|22352.9|22357.9|22337.9|37
1659465000000|2022-08-02 18:30:00|22365.4|22350.4|22380.4|22365.4|22390.4|22375.4|22365.4|22350.4|32
1659465300000|2022-08-02 18:35:00|22377.9|22362.9|22362.9|22347.9|22380.4|22365.4|22357.9|22342.9|18
1659465600000|2022-08-02 18:40:00|22365.4|22350.4|22372.9|22357.9|22375.4|22360.4|22362.9|22347.9|18
1659465900000|2022-08-02 18:45:00|22370.4|22355.4|22377.9|22362.9|22377.9|22362.9|22342.9|22327.9|14
1659466200000|2022-08-02 18:50:00|22380.4|22365.4|22357.9|22342.9|22385.4|22370.4|22345.4|22330.4|11
1659466500000|2022-08-02 18:55:00|22360.4|22345.4|22355.4|22340.4|22362.9|22347.9|22345.4|22330.4|7
1659466800000|2022-08-02 19:00:00|22357.9|22342.9|22355.4|22340.4|22362.9|22347.9|22345.4|22330.4|5
1659467100000|2022-08-02 19:05:00|22352.9|22337.9|22330.4|22315.4|22355.4|22340.4|22327.9|22312.9|4
1659467400000|2022-08-02 19:10:00|22327.9|22312.9|22335.4|22320.4|22337.9|22322.9|22315.4|22300.4|16
1659467700000|2022-08-02 19:15:00|22337.9|22322.9|22305.4|22290.4|22342.9|22327.9|22300.4|22285.4|14
1659468000000|2022-08-02 19:20:00|22302.9|22287.9|22315.4|22300.4|22315.4|22300.4|22292.9|22277.9|26
1659468300000|2022-08-02 19:25:00|22317.9|22302.9|22350.4|22335.4|22352.9|22337.9|22317.9|22302.9|38
1659468600000|2022-08-02 19:30:00|22345.4|22330.4|22350.4|22335.4|22355.4|22340.4|22330.4|22315.4|21
1659468900000|2022-08-02 19:35:00|22347.9|22332.9|22347.9|22332.9|22367.9|22352.9|22337.9|22322.9|16
1659469200000|2022-08-02 19:40:00|22350.4|22335.4|22342.9|22327.9|22350.4|22335.4|22330.4|22315.4|14
1659469500000|2022-08-02 19:45:00|22345.4|22330.4|22325.4|22310.4|22345.4|22330.4|22325.4|22310.4|20
1659469800000|2022-08-02 19:50:00|22340.4|22325.4|22305.4|22290.4|22340.4|22325.4|22305.4|22290.4|39
1659470100000|2022-08-02 19:55:00|22307.9|22292.9|22290.4|22275.4|22315.4|22300.4|22290.4|22275.4|21
1659470400000|2022-08-02 20:00:00|22329.9|22289.9|22329.1|22289.1|22337.7|22297.7|22327.9|22287.9|0
1659470700000|2022-08-02 20:05:00|22329.2|22289.2|22320.6|22280.6|22331.6|22291.6|22307.2|22267.2|0
1659471000000|2022-08-02 20:10:00|22321.8|22281.8|22323.9|22283.9|22324.5|22284.5|22311.7|22271.7|0
1659471300000|2022-08-02 20:15:00|22323.8|22283.8|22314.1|22274.1|22325.1|22285.1|22314.1|22274.1|0
1659471600000|2022-08-02 20:20:00|22315.3|22275.3|22315.3|22275.3|22319|22279|22310.4|22270.4|0
1659471900000|2022-08-02 20:25:00|22315.4|22275.4|22312.9|22272.9|22319|22279|22310.4|22270.4|0
1659472200000|2022-08-02 20:30:00|22313.5|22273.5|22315.3|22275.3|22317.8|22277.8|22312.9|22272.9|0
1659472500000|2022-08-02 20:35:00|22315.9|22275.9|22314.1|22274.1|22317.8|22277.8|22313.5|22273.5|0
1659472800000|2022-08-02 20:40:00|22315.3|22275.3|22333.8|22293.8|22338.1|22298.1|22311.9|22271.9|0
1659473100000|2022-08-02 20:45:00|22335|22295|22343.6|22303.6|22346|22306|22333.8|22293.8|0
1659473400000|2022-08-02 20:50:00|22344.2|22304.2|22345.4|22305.4|22346|22306|22341.1|22301.1|0
1659473700000|2022-08-02 20:55:00|22346|22306|22351|22311|22354|22314|22341.8|22301.8|0
1659474000000|2022-08-02 21:00:00|22350.9|22310.9|22346.7|22306.7|22350.9|22310.9|22346.1|22306.1|0
1659474300000|2022-08-02 21:05:00|22346.8|22306.8|22349.1|22309.1|22349.1|22309.1|22346.8|22306.8|0
1659474600000|2022-08-02 21:10:00|22348.5|22308.5|22350.4|22310.4|22350.4|22310.4|22348.5|22308.5|0
1659474900000|2022-08-02 21:15:00|22350.3|22310.3|22352.2|22312.2|22352.8|22312.8|22350.3|22310.3|0
1659475200000|2022-08-02 21:20:00|22352.8|22312.8|22352.8|22312.8|22354|22314|22352.2|22312.2|0
1659475500000|2022-08-02 21:25:00|22352.2|22312.2|22352.2|22312.2|22352.2|22312.2|22350.3|22310.3|0
1659475800000|2022-08-02 21:30:00|22351.6|22311.6|22351.6|22311.6|22352.8|22312.8|22351|22311|0
1659476100000|2022-08-02 21:35:00|22352.2|22312.2|22351.6|22311.6|22352.2|22312.2|22350.3|22310.3|0
1659476400000|2022-08-02 21:40:00|22352.2|22312.2|22352.8|22312.8|22354|22314|22351.6|22311.6|0
1659476700000|2022-08-02 21:45:00|22352.2|22312.2|22352.8|22312.8|22352.8|22312.8|22351|22311|0
1659477000000|2022-08-02 21:50:00|22352.2|22312.2|22352.8|22312.8|22354|22314|22351|22311|0
1659477300000|2022-08-02 21:55:00|22352.2|22312.2|22353.4|22313.4|22354.6|22314.6|22351|22311|0
1659477600000|2022-08-02 22:00:00|22353.5|22313.5|22358.3|22318.3|22370.5|22330.5|22353.5|22313.5|0
1659477900000|2022-08-02 22:05:00|22359.5|22319.5|22374.7|22334.7|22375.9|22335.9|22357.1|22317.1|0
1659478200000|2022-08-02 22:10:00|22374.8|22334.8|22361.9|22321.9|22377.2|22337.2|22360.7|22320.7|0
1659478500000|2022-08-02 22:15:00|22362|22322|22365.7|22325.7|22370|22330|22362|22322|0
1659478800000|2022-08-02 22:20:00|22365.1|22325.1|22352.9|22312.9|22368.8|22328.8|22352.9|22312.9|0
1659479100000|2022-08-02 22:25:00|22351.7|22311.7|22338.1|22298.1|22362|22322|22335.7|22295.7|0
1659479400000|2022-08-02 22:30:00|22338.7|22298.7|22347.8|22307.8|22349.7|22309.7|22338.7|22298.7|0
1659479700000|2022-08-02 22:35:00|22347.9|22307.9|22358.2|22318.2|22364.3|22324.3|22347.9|22307.9|0
1659480000000|2022-08-02 22:40:00|22357|22317|22360.6|22320.6|22361.8|22321.8|22357|22317|0
1659480300000|2022-08-02 22:45:00|22360.7|22320.7|22355.7|22315.7|22363.1|22323.1|22351.5|22311.5|0
1659480600000|2022-08-02 22:50:00|22353.9|22313.9|22358.2|22318.2|22360.6|22320.6|22353.9|22313.9|0
1659480900000|2022-08-02 22:55:00|22359.4|22319.4|22345.4|22305.4|22359.4|22319.4|22344.2|22304.2|0
1659481200000|2022-08-02 23:00:00|22344.2|22304.2|22344.2|22304.2|22345.4|22305.4|22338.7|22298.7|0
1659481500000|2022-08-02 23:05:00|22345.4|22305.4|22347.8|22307.8|22349.1|22309.1|22341.8|22301.8|0
1659481800000|2022-08-02 23:10:00|22347.9|22307.9|22346.6|22306.6|22353.9|22313.9|22345.4|22305.4|0
1659482100000|2022-08-02 23:15:00|22346.7|22306.7|22350.3|22310.3|22350.3|22310.3|22343|22303|0
1659482400000|2022-08-02 23:20:00|22349.7|22309.7|22347.8|22307.8|22350.3|22310.3|22346.6|22306.6|0
1659482700000|2022-08-02 23:25:00|22347.9|22307.9|22353.9|22313.9|22353.9|22313.9|22347.9|22307.9|0
1659483000000|2022-08-02 23:30:00|22354|22314|22347.2|22307.2|22355.7|22315.7|22343|22303|0
1659483300000|2022-08-02 23:35:00|22346.6|22306.6|22330.8|22290.8|22349.1|22309.1|22328.3|22288.3|0
1659483600000|2022-08-02 23:40:00|22330.7|22290.7|22333.2|22293.2|22333.2|22293.2|22327.1|22287.1|0
1659483900000|2022-08-02 23:45:00|22332|22292|22327.1|22287.1|22333.2|22293.2|22325.9|22285.9|0
1659484200000|2022-08-02 23:50:00|22325.9|22285.9|22321|22281|22330.8|22290.8|22318|22278|0
1659484500000|2022-08-02 23:55:00|22319.8|22279.8|22319.8|22279.8|22322.2|22282.2|22316.1|22276.1|0
1659484800000|2022-08-03 00:00:00|22319.7|22279.7|22304.4|22264.4|22319.8|22279.8|22298.3|22258.3|0
1659485100000|2022-08-03 00:05:00|22305|22265|22316.6|22276.6|22326.3|22286.3|22305|22265|0
1659485400000|2022-08-03 00:10:00|22317.8|22277.8|22295.9|22255.9|22317.8|22277.8|22292.3|22252.3|0
1659485700000|2022-08-03 00:15:00|22296|22256|22316.3|22276.3|22322.3|22282.3|22292.3|22252.3|0
1659486000000|2022-08-03 00:20:00|22316.4|22276.4|22297.3|22257.3|22319.4|22279.4|22279.4|22239.4|0
1659486300000|2022-08-03 00:25:00|22294.3|22254.3|22279.3|22239.3|22297.3|22257.3|22273.3|22233.3|0
1659486600000|2022-08-03 00:30:00|22279.5|22239.5|22285.4|22245.4|22291.4|22251.4|22279.3|22239.3|0
1659486900000|2022-08-03 00:35:00|22285.3|22245.3|22291.4|22251.4|22297.5|22257.5|22285.3|22245.3|0
1659487200000|2022-08-03 00:40:00|22285.5|22245.5|22254.3|22214.3|22285.5|22245.5|22254.1|22214.1|0
1659487500000|2022-08-03 00:45:00|22254.2|22214.2|22272.1|22232.1|22272.1|22232.1|22254.2|22214.2|0
1659487800000|2022-08-03 00:50:00|22272.2|22232.2|22282|22242|22285|22245|22272.1|22232.1|0
1659488100000|2022-08-03 00:55:00|22279|22239|22297|22257|22297|22257|22278.9|22238.9|0
1659488400000|2022-08-03 01:00:00|22297.1|22257.1|22291.2|22251.2|22303.1|22263.1|22285.2|22245.2|0
1659488700000|2022-08-03 01:05:00|22291.1|22251.1|22300.3|22260.3|22300.3|22260.3|22291.1|22251.1|0
1659489000000|2022-08-03 01:10:00|22303.3|22263.3|22303.5|22263.5|22309.4|22269.4|22297.4|22257.4|0
1659489300000|2022-08-03 01:15:00|22309.4|22269.4|22315.6|22275.6|22321.7|22281.7|22303.6|22263.6|0
1659489600000|2022-08-03 01:20:00|22321.5|22281.5|22309.5|22269.5|22321.7|22281.7|22309.5|22269.5|0
1659489900000|2022-08-03 01:25:00|22309.6|22269.6|22309.5|22269.5|22315.6|22275.6|22303.5|22263.5|0
1659490200000|2022-08-03 01:30:00|22309.6|22269.6|22327.7|22287.7|22333.7|22293.7|22303.5|22263.5|0
1659490500000|2022-08-03 01:35:00|22330.7|22290.7|22318.6|22278.6|22333.7|22293.7|22309.5|22269.5|0
1659490800000|2022-08-03 01:40:00|22321.5|22281.5|22333.5|22293.5|22333.7|22293.7|22315.5|22275.5|0
1659491100000|2022-08-03 01:45:00|22333.6|22293.6|22324.6|22284.6|22339.6|22299.6|22315.6|22275.6|0
1659491400000|2022-08-03 01:50:00|22327.6|22287.6|22333.7|22293.7|22345.8|22305.8|22324.6|22284.6|0
1659491700000|2022-08-03 01:55:00|22333.6|22293.6|22333.7|22293.7|22339.6|22299.6|22333.6|22293.6|0
1659492000000|2022-08-03 02:00:00|22333.8|22293.8|22346|22306|22358|22318|22333.7|22293.7|0
1659492300000|2022-08-03 02:05:00|22348.9|22308.9|22345.9|22305.9|22352|22312|22345.8|22305.8|0
1659492600000|2022-08-03 02:10:00|22345.8|22305.8|22339.8|22299.8|22345.8|22305.8|22333.9|22293.9|0
1659492900000|2022-08-03 02:15:00|22339.7|22299.7|22333.8|22293.8|22339.8|22299.8|22327.9|22287.9|0
1659493200000|2022-08-03 02:20:00|22333.7|22293.7|22321.8|22281.8|22333.8|22293.8|22321.8|22281.8|0
1659493500000|2022-08-03 02:25:00|22324.8|22284.8|22327.7|22287.7|22327.8|22287.8|22315.8|22275.8|0
1659493800000|2022-08-03 02:30:00|22327.8|22287.8|22327.8|22287.8|22339.7|22299.7|22327.7|22287.7|0
1659494100000|2022-08-03 02:35:00|22330.8|22290.8|22333.8|22293.8|22333.8|22293.8|22327.7|22287.7|0
1659494400000|2022-08-03 02:40:00|22333.9|22293.9|22327.7|22287.7|22339.8|22299.8|22327.7|22287.7|0
1659494700000|2022-08-03 02:45:00|22327.8|22287.8|22321.8|22281.8|22333.7|22293.7|22321.6|22281.6|0
1659495000000|2022-08-03 02:50:00|22321.7|22281.7|22321.9|22281.9|22322|22282|22315.7|22275.7|0
1659495300000|2022-08-03 02:55:00|22322|22282|22330.9|22290.9|22334.1|22294.1|22321.9|22281.9|0
1659495600000|2022-08-03 03:00:00|22331|22291|22340|22300|22340.2|22300.2|22328.1|22288.1|0
1659495900000|2022-08-03 03:05:00|22340.1|22300.1|22328.1|22288.1|22340.1|22300.1|22328.1|22288.1|0
1659496200000|2022-08-03 03:10:00|22328.2|22288.2|22328.1|22288.1|22334.1|22294.1|22328.1|22288.1|0
1659496500000|2022-08-03 03:15:00|22328.2|22288.2|22328|22288|22340.2|22300.2|22328|22288|0
1659496800000|2022-08-03 03:20:00|22327.9|22287.9|22334|22294|22340.1|22300.1|22327.9|22287.9|0
1659497100000|2022-08-03 03:25:00|22334.1|22294.1|22328.1|22288.1|22340.1|22300.1|22328.1|22288.1|0
1659497400000|2022-08-03 03:30:00|22328|22288|22322|22282|22328|22288|22316|22276|0
1659497700000|2022-08-03 03:35:00|22319|22279|22322.1|22282.1|22322.2|22282.2|22319|22279|0
1659498000000|2022-08-03 03:40:00|22322|22282|22322.1|22282.1|22328.1|22288.1|22322|22282|0
1659498300000|2022-08-03 03:45:00|22322.2|22282.2|22328.2|22288.2|22328.3|22288.3|22322.1|22282.1|0
1659498600000|2022-08-03 03:50:00|22328.3|22288.3|22322.1|22282.1|22328.3|22288.3|22322.1|22282.1|0
1659498900000|2022-08-03 03:55:00|22316.2|22276.2|22322.2|22282.2|22322.3|22282.3|22316.2|22276.2|0
1659499200000|2022-08-03 04:00:00|22322.1|22282.1|22328.4|22288.4|22328.4|22288.4|22316.2|22276.2|0
1659499500000|2022-08-03 04:05:00|22328.3|22288.3|22340.5|22300.5|22352.5|22312.5|22328.2|22288.2|0
1659499800000|2022-08-03 04:10:00|22340.6|22300.6|22334.3|22294.3|22340.6|22300.6|22334.3|22294.3|0
1659500100000|2022-08-03 04:15:00|22334.4|22294.4|22339.7|22299.7|22340.6|22300.6|22333.7|22293.7|0
1659500400000|2022-08-03 04:20:00|22339.6|22299.6|22345.4|22305.4|22345.6|22305.6|22339.6|22299.6|0
1659500700000|2022-08-03 04:25:00|22345.5|22305.5|22345.4|22305.4|22345.5|22305.5|22339.4|22299.4|0
1659501000000|2022-08-03 04:30:00|22345.5|22305.5|22345.4|22305.4|22345.5|22305.5|22339.4|22299.4|0
1659501300000|2022-08-03 04:35:00|22342.4|22302.4|22345.4|22305.4|22345.4|22305.4|22339.4|22299.4|0
1659501600000|2022-08-03 04:40:00|22342.4|22302.4|22339.6|22299.6|22342.4|22302.4|22339.4|22299.4|0
1659501900000|2022-08-03 04:45:00|22342.5|22302.5|22339.7|22299.7|22345.8|22305.8|22339.6|22299.6|0
1659502200000|2022-08-03 04:50:00|22345.6|22305.6|22333.6|22293.6|22345.6|22305.6|22327.5|22287.5|0
1659502500000|2022-08-03 04:55:00|22333.5|22293.5|22333.3|22293.3|22339.5|22299.5|22333.3|22293.3|0
1659502800000|2022-08-03 05:00:00|22333.4|22293.4|22345.2|22305.2|22351.2|22311.2|22333.3|22293.3|0
1659503100000|2022-08-03 05:05:00|22345.1|22305.1|22357.1|22317.1|22357.2|22317.2|22339.2|22299.2|0
1659503400000|2022-08-03 05:10:00|22357|22317|22369.1|22329.1|22369.1|22329.1|22351.1|22311.1|0
1659503700000|2022-08-03 05:15:00|22369.2|22329.2|22369|22329|22369.2|22329.2|22369|22329|0
1659504000000|2022-08-03 05:20:00|22369.1|22329.1|22375.2|22335.2|22375.2|22335.2|22369.1|22329.1|0
1659504300000|2022-08-03 05:25:00|22381.1|22341.1|22378|22338|22384.3|22344.3|22378|22338|0
1659504600000|2022-08-03 05:30:00|22378.1|22338.1|22390.3|22350.3|22390.3|22350.3|22378|22338|0
1659504900000|2022-08-03 05:35:00|22387.3|22347.3|22384.4|22344.4|22390.3|22350.3|22378.3|22338.3|0
1659505200000|2022-08-03 05:40:00|22390.3|22350.3|22390.1|22350.1|22396.2|22356.2|22384.2|22344.2|0
1659505500000|2022-08-03 05:45:00|22384.2|22344.2|22378.2|22338.2|22384.3|22344.3|22378.1|22338.1|0
1659505800000|2022-08-03 05:50:00|22372.3|22332.3|22378.2|22338.2|22384.2|22344.2|22372.3|22332.3|0
1659506100000|2022-08-03 05:55:00|22384.1|22344.1|22368.2|22328.2|22384.2|22344.2|22368.1|22328.1|0
1659506400000|2022-08-03 06:00:00|22374.1|22334.1|22375.4|22360.4|22387.9|22372.9|22367.9|22328.1|69
1659506700000|2022-08-03 06:05:00|22380.4|22365.4|22402.9|22387.9|22415.4|22400.4|22380.4|22365.4|57
1659507000000|2022-08-03 06:10:00|22405.4|22390.4|22377.9|22362.9|22405.4|22390.4|22375.4|22360.4|25
1659507300000|2022-08-03 06:15:00|22380.4|22365.4|22382.9|22367.9|22385.4|22370.4|22375.4|22360.4|18
1659507600000|2022-08-03 06:20:00|22380.4|22365.4|22377.9|22362.9|22385.4|22370.4|22370.4|22355.4|17
1659507900000|2022-08-03 06:25:00|22380.4|22365.4|22377.9|22362.9|22385.4|22370.4|22370.4|22355.4|5
1659508200000|2022-08-03 06:30:00|22380.4|22365.4|22382.9|22367.9|22385.4|22370.4|22372.9|22357.9|8
1659508500000|2022-08-03 06:35:00|22380.4|22365.4|22372.9|22357.9|22385.4|22370.4|22370.4|22355.4|20
1659508800000|2022-08-03 06:40:00|22375.4|22360.4|22350.4|22335.4|22375.4|22360.4|22350.4|22335.4|22
1659509100000|2022-08-03 06:45:00|22352.9|22337.9|22342.9|22327.9|22352.9|22337.9|22335.4|22320.4|11
1659509400000|2022-08-03 06:50:00|22345.4|22330.4|22365.4|22350.4|22365.4|22350.4|22337.9|22322.9|19
1659509700000|2022-08-03 06:55:00|22362.9|22347.9|22375.4|22360.4|22377.9|22362.9|22362.9|22347.9|40
1659510000000|2022-08-03 07:00:00|22367.9|22352.9|22327.9|22312.9|22395.4|22380.4|22315.4|22300.4|508
1659510300000|2022-08-03 07:05:00|22330.4|22315.4|22355.4|22340.4|22355.4|22340.4|22300.4|22285.4|293
1659510600000|2022-08-03 07:10:00|22352.9|22337.9|22310.4|22295.4|22367.9|22352.9|22300.4|22285.4|321
1659510900000|2022-08-03 07:15:00|22305.4|22290.4|22350.4|22335.4|22360.4|22345.4|22305.4|22290.4|161
1659511200000|2022-08-03 07:20:00|22352.9|22337.9|22360.4|22345.4|22392.9|22377.9|22347.9|22332.9|144
1659511500000|2022-08-03 07:25:00|22355.4|22340.4|22360.4|22345.4|22380.4|22365.4|22345.4|22330.4|141
1659511800000|2022-08-03 07:30:00|22357.9|22342.9|22355.4|22340.4|22382.9|22367.9|22350.4|22335.4|99
1659512100000|2022-08-03 07:35:00|22352.9|22337.9|22355.4|22340.4|22362.9|22347.9|22342.9|22327.9|99
1659512400000|2022-08-03 07:40:00|22358.5|22343.5|22356|22341|22363.5|22348.5|22338.5|22323.5|114
1659512700000|2022-08-03 07:45:00|22353.5|22338.5|22348.5|22333.5|22358.5|22343.5|22341|22326|116
1659513000000|2022-08-03 07:50:00|22351|22336|22348.5|22333.5|22358.5|22343.5|22336|22321|133
1659513300000|2022-08-03 07:55:00|22346|22331|22343.5|22328.5|22353.5|22338.5|22323.5|22308.5|106
1659513600000|2022-08-03 08:00:00|22341|22326|22343.5|22328.5|22353.5|22338.5|22336|22321|71
1659513900000|2022-08-03 08:05:00|22346|22331|22323.5|22308.5|22346|22331|22316|22301|104
1659514200000|2022-08-03 08:10:00|22326|22311|22333.5|22318.5|22343.5|22328.5|22323.5|22308.5|52
1659514500000|2022-08-03 08:15:00|22328.5|22313.5|22343.5|22328.5|22346|22331|22326|22311|44
1659514800000|2022-08-03 08:20:00|22346|22331|22378.5|22363.5|22378.5|22363.5|22343.5|22328.5|94
1659515100000|2022-08-03 08:25:00|22376|22361|22378.5|22363.5|22388.5|22373.5|22373.5|22358.5|67
1659515400000|2022-08-03 08:30:00|22381|22366|22393.5|22378.5|22396|22381|22378.5|22363.5|60
1659515700000|2022-08-03 08:35:00|22391|22376|22393.5|22378.5|22398.5|22383.5|22388.5|22373.5|57
1659516000000|2022-08-03 08:40:00|22388.5|22373.5|22398.5|22383.5|22403.5|22388.5|22373.5|22358.5|102
1659516300000|2022-08-03 08:45:00|22403.5|22388.5|22396|22381|22406|22391|22393.5|22378.5|64
1659516600000|2022-08-03 08:50:00|22393.5|22378.5|22396|22381|22398.5|22383.5|22388.5|22373.5|75
1659516900000|2022-08-03 08:55:00|22393.5|22378.5|22373.5|22358.5|22398.5|22383.5|22371|22356|33
1659517200000|2022-08-03 09:00:00|22371|22356|22381|22366|22386|22371|22368.5|22353.5|39
1659517500000|2022-08-03 09:05:00|22383.5|22368.5|22393.5|22378.5|22401|22386|22378.5|22363.5|114
1659517800000|2022-08-03 09:10:00|22388.5|22373.5|22408.5|22393.5|22418.5|22403.5|22388.5|22373.5|97
1659518100000|2022-08-03 09:15:00|22403.5|22388.5|22413.5|22398.5|22423.5|22408.5|22403.5|22388.5|66
1659518400000|2022-08-03 09:20:00|22418.5|22403.5|22413.5|22398.5|22423.5|22408.5|22408.5|22393.5|56
1659518700000|2022-08-03 09:25:00|22411|22396|22401|22386|22418.5|22403.5|22401|22386|117
1659519000000|2022-08-03 09:30:00|22403.5|22388.5|22403.5|22388.5|22403.5|22388.5|22388.5|22373.5|42
1659519300000|2022-08-03 09:35:00|22401|22386|22403.5|22388.5|22411|22396|22393.5|22378.5|53
1659519600000|2022-08-03 09:40:00|22406|22391|22383.5|22368.5|22408.5|22393.5|22378.5|22363.5|51
1659519900000|2022-08-03 09:45:00|22386|22371|22368.5|22353.5|22388.5|22373.5|22363.5|22348.5|46
1659520200000|2022-08-03 09:50:00|22366|22351|22378.5|22363.5|22388.5|22373.5|22363.5|22348.5|62
1659520500000|2022-08-03 09:55:00|22373.5|22358.5|22368.5|22353.5|22378.5|22363.5|22363.5|22348.5|47
1659520800000|2022-08-03 10:00:00|22366|22351|22368.5|22353.5|22368.5|22353.5|22363.5|22348.5|48
1659521100000|2022-08-03 10:05:00|22366|22351|22368.5|22353.5|22373.5|22358.5|22363.5|22348.5|38
1659521400000|2022-08-03 10:10:00|22373.5|22358.5|22381|22366|22383.5|22368.5|22368.5|22353.5|55
1659521700000|2022-08-03 10:15:00|22383.5|22368.5|22368.5|22353.5|22383.5|22368.5|22361|22346|48
1659522000000|2022-08-03 10:20:00|22371|22356|22368.5|22353.5|22376|22361|22368.5|22353.5|40
1659522300000|2022-08-03 10:25:00|22363.5|22348.5|22363.5|22348.5|22368.5|22353.5|22358.5|22343.5|25
1659522600000|2022-08-03 10:30:00|22366|22351|22363.5|22348.5|22371|22356|22361|22346|46
1659522900000|2022-08-03 10:35:00|22361|22346|22363.5|22348.5|22368.5|22353.5|22358.5|22343.5|47
1659523200000|2022-08-03 10:40:00|22358.5|22343.5|22348.5|22333.5|22358.5|22343.5|22346|22331|70
1659523500000|2022-08-03 10:45:00|22353.5|22338.5|22353.5|22338.5|22358.5|22343.5|22343.5|22328.5|59
1659523800000|2022-08-03 10:50:00|22356|22341|22353.5|22338.5|22358.5|22343.5|22348.5|22333.5|40
1659524100000|2022-08-03 10:55:00|22363.5|22348.5|22363.5|22348.5|22363.5|22348.5|22348.5|22333.5|86
1659524400000|2022-08-03 11:00:00|22358.5|22343.5|22363.5|22348.5|22363.5|22348.5|22353.5|22338.5|52
1659524700000|2022-08-03 11:05:00|22358.5|22343.5|22368.5|22353.5|22373.5|22358.5|22358.5|22343.5|67
1659525000000|2022-08-03 11:10:00|22371|22356|22381|22366|22383.5|22368.5|22368.5|22353.5|88
1659525300000|2022-08-03 11:15:00|22383.5|22368.5|22383.5|22368.5|22388.5|22373.5|22378.5|22363.5|35
1659525600000|2022-08-03 11:20:00|22386|22371|22381|22366|22388.5|22373.5|22378.5|22363.5|27
1659525900000|2022-08-03 11:25:00|22378.5|22363.5|22398.5|22383.5|22398.5|22383.5|22378.5|22363.5|35
1659526200000|2022-08-03 11:30:00|22396|22381|22378.5|22363.5|22396|22381|22378.5|22363.5|40
1659526500000|2022-08-03 11:35:00|22373.5|22358.5|22383.5|22368.5|22388.5|22373.5|22373.5|22358.5|45
1659526800000|2022-08-03 11:40:00|22381.3|22366.3|22381.3|22366.3|22383.8|22368.8|22376.3|22361.3|39
1659527100000|2022-08-03 11:45:00|22383.8|22368.8|22386.3|22371.3|22391.3|22376.3|22373.8|22358.8|59
1659527400000|2022-08-03 11:50:00|22388.8|22373.8|22386.3|22371.3|22398.8|22383.8|22386.3|22371.3|45
1659527700000|2022-08-03 11:55:00|22383.8|22368.8|22386.3|22371.3|22388.8|22373.8|22376.3|22361.3|47
1659528000000|2022-08-03 12:00:00|22381.3|22366.3|22406.3|22391.3|22406.3|22391.3|22381.3|22366.3|50
1659528300000|2022-08-03 12:05:00|22403.8|22388.8|22401.3|22386.3|22406.3|22391.3|22396.3|22381.3|34
1659528600000|2022-08-03 12:10:00|22398.8|22383.8|22431.3|22416.3|22431.3|22416.3|22398.8|22383.8|108
1659528900000|2022-08-03 12:15:00|22426.3|22411.3|22426.3|22411.3|22431.3|22416.3|22416.3|22401.3|79
1659529200000|2022-08-03 12:20:00|22428.8|22413.8|22416.3|22401.3|22436.3|22421.3|22411.3|22396.3|67
1659529500000|2022-08-03 12:25:00|22411.3|22396.3|22421.3|22406.3|22426.3|22411.3|22411.3|22396.3|51
1659529800000|2022-08-03 12:30:00|22423.8|22408.8|22431.3|22416.3|22436.3|22421.3|22421.3|22406.3|55
1659530100000|2022-08-03 12:35:00|22433.8|22418.8|22426.3|22411.3|22436.3|22421.3|22426.3|22411.3|83
1659530400000|2022-08-03 12:40:00|22428.8|22413.8|22436.3|22421.3|22438.8|22423.8|22426.3|22411.3|45
1659530700000|2022-08-03 12:45:00|22438.8|22423.8|22456.3|22441.3|22461.3|22446.3|22436.3|22421.3|72
1659531000000|2022-08-03 12:50:00|22453.8|22438.8|22471.3|22456.3|22471.3|22456.3|22448.8|22433.8|66
1659531300000|2022-08-03 12:55:00|22473.8|22458.8|22471.3|22456.3|22476.3|22461.3|22466.3|22451.3|89
1659531600000|2022-08-03 13:00:00|22473.8|22458.8|22486.3|22471.3|22486.3|22471.3|22471.3|22456.3|109
1659531900000|2022-08-03 13:05:00|22483.8|22468.8|22486.3|22471.3|22491.3|22476.3|22481.3|22466.3|115
1659532200000|2022-08-03 13:10:00|22481.3|22466.3|22491.3|22476.3|22491.3|22476.3|22481.3|22466.3|69
1659532500000|2022-08-03 13:15:00|22486.3|22471.3|22476.3|22461.3|22491.3|22476.3|22476.3|22461.3|77
1659532800000|2022-08-03 13:20:00|22473.8|22458.8|22481.3|22466.3|22486.3|22471.3|22473.8|22458.8|65
1659533100000|2022-08-03 13:25:00|22476.3|22461.3|22481.3|22466.3|22481.3|22466.3|22476.3|22461.3|56
1659533400000|2022-08-03 13:30:00|22486.3|22471.3|22483.8|22468.8|22498.8|22483.8|22466.3|22451.3|165
1659533700000|2022-08-03 13:35:00|22486.3|22471.3|22501.3|22486.3|22511.3|22496.3|22476.3|22461.3|192
1659534000000|2022-08-03 13:40:00|22506.3|22491.3|22488.8|22473.8|22506.3|22491.3|22486.3|22471.3|70
1659534300000|2022-08-03 13:45:00|22491.3|22476.3|22501.3|22486.3|22501.3|22486.3|22471.3|22456.3|95
1659534600000|2022-08-03 13:50:00|22506.3|22491.3|22501.3|22486.3|22511.3|22496.3|22486.3|22471.3|92
1659534900000|2022-08-03 13:55:00|22498.8|22483.8|22498.8|22483.8|22501.3|22486.3|22486.3|22471.3|101
1659535200000|2022-08-03 14:00:00|22501.3|22486.3|22526.3|22511.3|22531.3|22516.3|22463.8|22448.8|337
1659535500000|2022-08-03 14:05:00|22528.8|22513.8|22506.3|22491.3|22536.3|22521.3|22498.8|22483.8|137
1659535800000|2022-08-03 14:10:00|22504.6|22489.6|22534.6|22519.6|22534.6|22519.6|22504.6|22489.6|112
1659536100000|2022-08-03 14:15:00|22537.1|22522.1|22459.6|22444.6|22539.6|22524.6|22457.1|22442.1|194
1659536400000|2022-08-03 14:20:00|22462.1|22447.1|22489.6|22474.6|22489.6|22474.6|22462.1|22447.1|78
1659536700000|2022-08-03 14:25:00|22487.1|22472.1|22504.6|22489.6|22514.6|22499.6|22479.6|22464.6|103
1659537000000|2022-08-03 14:30:00|22499.6|22484.6|22492.1|22477.1|22514.6|22499.6|22482.1|22467.1|143
1659537300000|2022-08-03 14:35:00|22494.6|22479.6|22469.6|22454.6|22494.6|22479.6|22454.6|22439.6|142
1659537600000|2022-08-03 14:40:00|22472.1|22457.1|22484.6|22469.6|22489.6|22474.6|22459.6|22444.6|82
1659537900000|2022-08-03 14:45:00|22479.6|22464.6|22499.6|22484.6|22504.6|22489.6|22474.6|22459.6|96
1659538200000|2022-08-03 14:50:00|22497.1|22482.1|22502.1|22487.1|22504.6|22489.6|22489.6|22474.6|135
1659538500000|2022-08-03 14:55:00|22499.6|22484.6|22514.6|22499.6|22517.1|22502.1|22499.6|22484.6|114
1659538800000|2022-08-03 15:00:00|22517.1|22502.1|22512.1|22497.1|22529.6|22514.6|22504.6|22489.6|148
1659539100000|2022-08-03 15:05:00|22514.6|22499.6|22524.6|22509.6|22524.6|22509.6|22512.1|22497.1|104
1659539400000|2022-08-03 15:10:00|22522.1|22507.1|22564.6|22549.6|22574.6|22559.6|22522.1|22507.1|254
1659539700000|2022-08-03 15:15:00|22559.6|22544.6|22564.6|22549.6|22584.6|22569.6|22559.6|22544.6|185
1659540000000|2022-08-03 15:20:00|22569.6|22554.6|22582.1|22567.1|22584.6|22569.6|22564.6|22549.6|122
1659540300000|2022-08-03 15:25:00|22579.6|22564.6|22574.6|22559.6|22589.6|22574.6|22574.6|22559.6|211
1659540600000|2022-08-03 15:30:00|22569.6|22554.6|22589.6|22574.6|22604.6|22589.6|22569.6|22554.6|294
1659540900000|2022-08-03 15:35:00|22587.1|22572.1|22594.6|22579.6|22604.6|22589.6|22579.6|22564.6|121
1659541200000|2022-08-03 15:40:00|22599.6|22584.6|22607.1|22592.1|22614.6|22599.6|22594.6|22579.6|105
1659541500000|2022-08-03 15:45:00|22612.1|22597.1|22624.6|22609.6|22637.1|22622.1|22612.1|22597.1|100
1659541800000|2022-08-03 15:50:00|22627.1|22607.1|22617.1|22592.1|22627.1|22607.1|22602.1|22582.1|23
1659542100000|2022-08-03 15:55:00|22622.1|22597.1|22632.1|22607.1|22647.1|22627.1|22622.1|22592.1|83
1659542400000|2022-08-03 16:00:00|22627.1|22602.1|22632.1|22612.1|22637.1|22617.1|22622.1|22597.1|10
1659542700000|2022-08-03 16:05:00|22637.1|22607.1|22612.1|22587.1|22637.1|22612.1|22607.1|22582.1|30
1659543000000|2022-08-03 16:10:00|22607.1|22582.1|22612.1|22587.1|22612.1|22592.1|22597.1|22572.1|21
1659543300000|2022-08-03 16:15:00|22607.1|22582.1|22602.1|22582.1|22607.1|22582.1|22587.1|22567.1|19
1659543600000|2022-08-03 16:20:00|22607.1|22587.1|22612.1|22587.1|22612.1|22592.1|22597.1|22577.1|3
1659543900000|2022-08-03 16:25:00|22607.1|22582.1|22617.1|22597.1|22617.1|22597.1|22602.1|22582.1|30
1659544200000|2022-08-03 16:30:00|22622.1|22602.1|22637.1|22617.1|22642.1|22622.1|22617.1|22597.1|48
1659544500000|2022-08-03 16:35:00|22642.1|22612.1|22637.1|22612.1|22647.1|22627.1|22632.1|22612.1|25
1659544800000|2022-08-03 16:40:00|22632.1|22617.1|22632.1|22612.1|22642.1|22622.1|22632.1|22612.1|25
1659545100000|2022-08-03 16:45:00|22637.1|22617.1|22647.1|22627.1|22652.1|22627.1|22637.1|22612.1|15
1659545400000|2022-08-03 16:50:00|22652.1|22632.1|22652.1|22632.1|22657.1|22637.1|22647.1|22622.1|15
1659545700000|2022-08-03 16:55:00|22647.1|22627.1|22647.1|22622.1|22652.1|22627.1|22642.1|22622.1|10
1659546000000|2022-08-03 17:00:00|22642.1|22627.1|22657.1|22632.1|22657.1|22637.1|22642.1|22622.1|8
1659546300000|2022-08-03 17:05:00|22652.1|22637.1|22657.1|22637.1|22657.1|22637.1|22652.1|22627.1|10
1659546600000|2022-08-03 17:10:00|22652.1|22632.1|22647.1|22622.1|22652.1|22632.1|22642.1|22622.1|5
1659546900000|2022-08-03 17:15:00|22642.1|22617.1|22637.1|22617.1|22647.1|22622.1|22637.1|22617.1|2
1659547200000|2022-08-03 17:20:00|22632.1|22612.1|22642.1|22622.1|22642.1|22622.1|22632.1|22612.1|8
1659547500000|2022-08-03 17:25:00|22637.1|22617.1|22647.1|22622.1|22647.1|22627.1|22637.1|22617.1|24
1659547800000|2022-08-03 17:30:00|22642.1|22627.1|22647.1|22622.1|22652.1|22627.1|22642.1|22617.1|11
1659548100000|2022-08-03 17:35:00|22642.1|22617.1|22637.1|22612.1|22642.1|22617.1|22632.1|22612.1|4
1659548400000|2022-08-03 17:40:00|22632.1|22607.1|22637.1|22617.1|22642.1|22617.1|22627.1|22607.1|5
1659548700000|2022-08-03 17:45:00|22632.1|22612.1|22647.1|22622.1|22647.1|22622.1|22632.1|22612.1|3
1659549000000|2022-08-03 17:50:00|22652.1|22627.1|22657.1|22637.1|22662.1|22637.1|22647.1|22627.1|13
1659549300000|2022-08-03 17:55:00|22652.1|22632.1|22642.1|22622.1|22652.1|22637.1|22637.1|22617.1|16
1659549600000|2022-08-03 18:00:00|22637.1|22617.1|22652.1|22632.1|22652.1|22632.1|22632.1|22612.1|12
1659549900000|2022-08-03 18:05:00|22657.1|22627.1|22647.1|22622.1|22657.1|22632.1|22637.1|22617.1|17
1659550200000|2022-08-03 18:10:00|22642.1|22627.1|22647.1|22627.1|22652.1|22627.1|22637.1|22617.1|5
1659550500000|2022-08-03 18:15:00|22642.1|22622.1|22657.1|22637.1|22662.1|22637.1|22642.1|22622.1|8
1659550800000|2022-08-03 18:20:00|22662.1|22632.1|22657.1|22632.1|22662.1|22642.1|22647.1|22627.1|10
1659551100000|2022-08-03 18:25:00|22652.1|22637.1|22639.6|22624.6|22657.1|22637.1|22639.6|22622.1|7
1659551400000|2022-08-03 18:30:00|22642.1|22627.1|22634.6|22619.6|22644.6|22629.6|22634.6|22619.6|9
1659551700000|2022-08-03 18:35:00|22637.1|22622.1|22624.6|22609.6|22639.6|22624.6|22624.6|22609.6|22
1659552000000|2022-08-03 18:40:00|22627.1|22612.1|22617.1|22602.1|22629.6|22614.6|22609.6|22594.6|25
1659552300000|2022-08-03 18:45:00|22614.6|22599.6|22632.1|22617.1|22634.6|22619.6|22609.6|22594.6|6
1659552600000|2022-08-03 18:50:00|22629.6|22614.6|22637.1|22622.1|22637.1|22622.1|22624.6|22609.6|3
1659552900000|2022-08-03 18:55:00|22634.6|22619.6|22637.1|22622.1|22639.6|22624.6|22634.6|22619.6|4
1659553200000|2022-08-03 19:00:00|22634.6|22619.6|22652.1|22637.1|22652.1|22637.1|22632.1|22617.1|8
1659553500000|2022-08-03 19:05:00|22649.6|22634.6|22644.6|22629.6|22654.6|22639.6|22639.6|22624.6|12
1659553800000|2022-08-03 19:10:00|22647.1|22632.1|22634.6|22619.6|22647.1|22632.1|22624.6|22609.6|12
1659554100000|2022-08-03 19:15:00|22632.1|22617.1|22634.6|22619.6|22639.6|22624.6|22624.6|22609.6|13
1659554400000|2022-08-03 19:20:00|22637.1|22622.1|22634.6|22619.6|22642.1|22627.1|22629.6|22614.6|29
1659554700000|2022-08-03 19:25:00|22632.1|22617.1|22629.6|22614.6|22644.6|22629.6|22629.6|22614.6|18
1659555000000|2022-08-03 19:30:00|22632.1|22617.1|22647.1|22632.1|22652.1|22637.1|22629.6|22614.6|18
1659555300000|2022-08-03 19:35:00|22649.6|22634.6|22642.1|22627.1|22654.6|22639.6|22639.6|22624.6|8
1659555600000|2022-08-03 19:40:00|22639.6|22624.6|22659.6|22644.6|22659.6|22644.6|22639.6|22624.6|12
1659555900000|2022-08-03 19:45:00|22654.6|22639.6|22642.1|22627.1|22657.1|22642.1|22634.6|22619.6|26
1659556200000|2022-08-03 19:50:00|22644.6|22629.6|22659.6|22644.6|22659.6|22644.6|22642.1|22627.1|29
1659556500000|2022-08-03 19:55:00|22654.6|22639.6|22649.6|22634.6|22657.1|22642.1|22639.6|22624.6|23
1659556800000|2022-08-03 20:00:00|22646|22606|22640.5|22600.5|22656.5|22616.5|22635.7|22595.7|0
1659557100000|2022-08-03 20:05:00|22640.6|22600.6|22634.4|22594.4|22645.4|22605.4|22633.2|22593.2|0
1659557400000|2022-08-03 20:10:00|22634.5|22594.5|22639.3|22599.3|22643|22603|22634.4|22594.4|0
1659557700000|2022-08-03 20:15:00|22639.9|22599.9|22635.8|22595.8|22640.5|22600.5|22634.4|22594.4|0
1659558000000|2022-08-03 20:20:00|22636.6|22596.6|22626.9|22586.9|22636.6|22596.6|22626.9|22586.9|0
1659558300000|2022-08-03 20:25:00|22627.5|22587.5|22631.8|22591.8|22631.8|22591.8|22625.7|22585.7|0
1659558600000|2022-08-03 20:30:00|22631.9|22591.9|22633|22593|22639.1|22599.1|22631.2|22591.2|0
1659558900000|2022-08-03 20:35:00|22634.2|22594.2|22638.4|22598.4|22640.3|22600.3|22633|22593|0
1659559200000|2022-08-03 20:40:00|22637.8|22597.8|22642.8|22602.8|22644|22604|22637.8|22597.8|0
1659559500000|2022-08-03 20:45:00|22644|22604|22639.2|22599.2|22644|22604|22637.9|22597.9|0
1659559800000|2022-08-03 20:50:00|22640.4|22600.4|22637.9|22597.9|22641.6|22601.6|22637.9|22597.9|0
1659560100000|2022-08-03 20:55:00|22637.3|22597.3|22635.5|22595.5|22637.9|22597.9|22633.1|22593.1|0
1659560400000|2022-08-03 21:00:00|22634.9|22594.9|22637.9|22597.9|22638|22598|22634.9|22594.9|0
1659560700000|2022-08-03 21:05:00|22636.7|22596.7|22634.1|22594.1|22637.9|22597.9|22634.1|22594.1|0
1659561000000|2022-08-03 21:10:00|22634|22594|22633.9|22593.9|22635.1|22595.1|22633.9|22593.9|0
1659561300000|2022-08-03 21:15:00|22634.5|22594.5|22632.7|22592.7|22634.5|22594.5|22631.5|22591.5|0
1659561600000|2022-08-03 21:20:00|22633.3|22593.3|22635.7|22595.7|22635.7|22595.7|22631.5|22591.5|0
1659561900000|2022-08-03 21:25:00|22635.1|22595.1|22637|22597|22637.6|22597.6|22635.1|22595.1|0
1659562200000|2022-08-03 21:30:00|22636.9|22596.9|22636.9|22596.9|22637.6|22597.6|22636.9|22596.9|0
1659562500000|2022-08-03 21:35:00|22637|22597|22637|22597|22637|22597|22637|22597|0
1659562800000|2022-08-03 21:40:00|22636.9|22596.9|22637.6|22597.6|22637.6|22597.6|22636.3|22596.3|0
1659563100000|2022-08-03 21:45:00|22637.5|22597.5|22636.3|22596.3|22637.5|22597.5|22636.3|22596.3|0
1659563400000|2022-08-03 21:50:00|22635.7|22595.7|22634.5|22594.5|22635.7|22595.7|22632.7|22592.7|0
1659563700000|2022-08-03 21:55:00|22634.6|22594.6|22635.1|22595.1|22637.6|22597.6|22634.5|22594.5|0
1659564000000|2022-08-03 22:00:00|22635.2|22595.2|22622.4|22582.4|22637.6|22597.6|22619.9|22579.9|0
1659564300000|2022-08-03 22:05:00|22623.6|22583.6|22628.3|22588.3|22628.3|22588.3|22622.4|22582.4|0
1659564600000|2022-08-03 22:10:00|22628.4|22588.4|22633.2|22593.2|22633.2|22593.2|22624.7|22584.7|0
1659564900000|2022-08-03 22:15:00|22633.8|22593.8|22633.2|22593.2|22635.6|22595.6|22630.8|22590.8|0
1659565200000|2022-08-03 22:20:00|22633.3|22593.3|22636.9|22596.9|22638.1|22598.1|22633.2|22593.2|0
1659565500000|2022-08-03 22:25:00|22636.8|22596.8|22635.6|22595.6|22638.1|22598.1|22634.4|22594.4|0
1659565800000|2022-08-03 22:30:00|22635.7|22595.7|22627.3|22587.3|22638.1|22598.1|22627.3|22587.3|0
1659566100000|2022-08-03 22:35:00|22626.1|22586.1|22623.6|22583.6|22632.8|22592.8|22622.4|22582.4|0
1659566400000|2022-08-03 22:40:00|22623.7|22583.7|22624.9|22584.9|22628.5|22588.5|22621.2|22581.2|0
1659566700000|2022-08-03 22:45:00|22626.1|22586.1|22637|22597|22638.2|22598.2|22624.9|22584.9|0
1659567000000|2022-08-03 22:50:00|22637.6|22597.6|22633.4|22593.4|22639.5|22599.5|22630.9|22590.9|0
1659567300000|2022-08-03 22:55:00|22634|22594|22637|22597|22639.5|22599.5|22634|22594|0
1659567600000|2022-08-03 23:00:00|22636.4|22596.4|22634.6|22594.6|22636.4|22596.4|22627.3|22587.3|0
1659567900000|2022-08-03 23:05:00|22634|22594|22632.8|22592.8|22634|22594|22628.5|22588.5|0
1659568200000|2022-08-03 23:10:00|22632.7|22592.7|22631.6|22591.6|22634.6|22594.6|22628.5|22588.5|0
1659568500000|2022-08-03 23:15:00|22631.5|22591.5|22631.6|22591.6|22632.2|22592.2|22628.5|22588.5|0
1659568800000|2022-08-03 23:20:00|22631.5|22591.5|22632.2|22592.2|22632.2|22592.2|22628.5|22588.5|0
1659569100000|2022-08-03 23:25:00|22632.1|22592.1|22633.4|22593.4|22638.2|22598.2|22630.9|22590.9|0
1659569400000|2022-08-03 23:30:00|22633.3|22593.3|22629.7|22589.7|22634.6|22594.6|22629.7|22589.7|0
1659569700000|2022-08-03 23:35:00|22629.8|22589.8|22626.1|22586.1|22633.4|22593.4|22626.1|22586.1|0
1659570000000|2022-08-03 23:40:00|22626.7|22586.7|22629.7|22589.7|22630.9|22590.9|22626.7|22586.7|0
1659570300000|2022-08-03 23:45:00|22629.1|22589.1|22631.6|22591.6|22632.2|22592.2|22624.9|22584.9|0
1659570600000|2022-08-03 23:50:00|22632.2|22592.2|22630.9|22590.9|22632.2|22592.2|22627.3|22587.3|0
1659570900000|2022-08-03 23:55:00|22629.7|22589.7|22622.4|22582.4|22632.2|22592.2|22622.4|22582.4|0
1659571200000|2022-08-04 00:00:00|22621.2|22581.2|22615.8|22575.8|22621.2|22581.2|22612.1|22572.1|0
1659571500000|2022-08-04 00:05:00|22617|22577|22621.2|22581.2|22621.2|22581.2|22614.6|22574.6|0
1659571800000|2022-08-04 00:10:00|22621.3|22581.3|22637.8|22597.8|22641.5|22601.5|22620|22580|0
1659572100000|2022-08-04 00:15:00|22639|22599|22649.8|22609.8|22649.8|22609.8|22631.9|22591.9|0
1659572400000|2022-08-04 00:20:00|22649.9|22609.9|22655.8|22615.8|22662|22622|22644.1|22604.1|0
1659572700000|2022-08-04 00:25:00|22655.9|22615.9|22662|22622|22662.2|22622.2|22650|22610|0
1659573000000|2022-08-04 00:30:00|22662.1|22622.1|22673.9|22633.9|22680|22640|22662.1|22622.1|0
1659573300000|2022-08-04 00:35:00|22673.8|22633.8|22638.5|22598.5|22673.8|22633.8|22638.4|22598.4|0
1659573600000|2022-08-04 00:40:00|22644.4|22604.4|22638.5|22598.5|22656.5|22616.5|22638.5|22598.5|0
1659573900000|2022-08-04 00:45:00|22638.6|22598.6|22638.7|22598.7|22638.8|22598.8|22638.5|22598.5|0
1659574200000|2022-08-04 00:50:00|22644.6|22604.6|22644.6|22604.6|22650.5|22610.5|22638.6|22598.6|0
1659574500000|2022-08-04 00:55:00|22650.5|22610.5|22656.6|22616.6|22656.6|22616.6|22650.5|22610.5|0
1659574800000|2022-08-04 01:00:00|22656.5|22616.5|22644.5|22604.5|22656.6|22616.6|22638.6|22598.6|0
1659575100000|2022-08-04 01:05:00|22641.6|22601.6|22650.5|22610.5|22656.5|22616.5|22638.6|22598.6|0
1659575400000|2022-08-04 01:10:00|22644.6|22604.6|22632.6|22592.6|22644.7|22604.7|22632.6|22592.6|0
1659575700000|2022-08-04 01:15:00|22632.7|22592.7|22644.7|22604.7|22650.7|22610.7|22632.7|22592.7|0
1659576000000|2022-08-04 01:20:00|22644.8|22604.8|22638.9|22598.9|22656.8|22616.8|22638.8|22598.8|0
1659576300000|2022-08-04 01:25:00|22644.8|22604.8|22639|22599|22650.8|22610.8|22638.8|22598.8|0
1659576600000|2022-08-04 01:30:00|22638.9|22598.9|22645|22605|22651|22611|22632.9|22592.9|0
1659576900000|2022-08-04 01:35:00|22645.1|22605.1|22662.9|22622.9|22662.9|22622.9|22645.1|22605.1|0
1659577200000|2022-08-04 01:40:00|22663|22623|22656.9|22616.9|22668.9|22628.9|22651|22611|0
1659577500000|2022-08-04 01:45:00|22656.8|22616.8|22650.9|22610.9|22662.9|22622.9|22650.8|22610.8|0
1659577800000|2022-08-04 01:50:00|22650.8|22610.8|22650.7|22610.7|22650.8|22610.8|22644.8|22604.8|0
1659578100000|2022-08-04 01:55:00|22650.8|22610.8|22650.7|22610.7|22656.7|22616.7|22650.6|22610.6|0
1659578400000|2022-08-04 02:00:00|22650.6|22610.6|22662.6|22622.6|22662.7|22622.7|22650.6|22610.6|0
1659578700000|2022-08-04 02:05:00|22662.7|22622.7|22668.4|22628.4|22668.5|22628.5|22656.7|22616.7|0
1659579000000|2022-08-04 02:10:00|22662.5|22622.5|22656.3|22616.3|22662.6|22622.6|22650.3|22610.3|0
1659579300000|2022-08-04 02:15:00|22656.4|22616.4|22656.3|22616.3|22656.4|22616.4|22650.3|22610.3|0
1659579600000|2022-08-04 02:20:00|22656.4|22616.4|22650.3|22610.3|22656.4|22616.4|22650.2|22610.2|0
1659579900000|2022-08-04 02:25:00|22650.2|22610.2|22650.2|22610.2|22650.2|22610.2|22644.2|22604.2|0
1659580200000|2022-08-04 02:30:00|22650.1|22610.1|22644.3|22604.3|22650.2|22610.2|22644.1|22604.1|0
1659580500000|2022-08-04 02:35:00|22644.2|22604.2|22626.4|22586.4|22644.3|22604.3|22626.3|22586.3|0
1659580800000|2022-08-04 02:40:00|22626.3|22586.3|22626.5|22586.5|22632.4|22592.4|22626.3|22586.3|0
1659581100000|2022-08-04 02:45:00|22626.6|22586.6|22632.6|22592.6|22632.6|22592.6|22623.6|22583.6|0
1659581400000|2022-08-04 02:50:00|22632.5|22592.5|22632.5|22592.5|22632.6|22592.6|22626.6|22586.6|0
1659581700000|2022-08-04 02:55:00|22632.4|22592.4|22644.6|22604.6|22644.6|22604.6|22632.4|22592.4|0
1659582000000|2022-08-04 03:00:00|22647.6|22607.6|22638.5|22598.5|22647.6|22607.6|22638.5|22598.5|0
1659582300000|2022-08-04 03:05:00|22638.6|22598.6|22644.6|22604.6|22644.6|22604.6|22638.5|22598.5|0
1659582600000|2022-08-04 03:10:00|22638.7|22598.7|22644.6|22604.6|22644.6|22604.6|22638.6|22598.6|0
1659582900000|2022-08-04 03:15:00|22644.5|22604.5|22644.6|22604.6|22650.5|22610.5|22644.5|22604.5|0
1659583200000|2022-08-04 03:20:00|22638.7|22598.7|22644.6|22604.6|22644.6|22604.6|22638.7|22598.7|0
1659583500000|2022-08-04 03:25:00|22644.5|22604.5|22638.4|22598.4|22644.5|22604.5|22638.4|22598.4|0
1659583800000|2022-08-04 03:30:00|22638.5|22598.5|22638.2|22598.2|22644.4|22604.4|22632.1|22592.1|0
1659584100000|2022-08-04 03:35:00|22644.1|22604.1|22638.2|22598.2|22644.1|22604.1|22638|22598|0
1659584400000|2022-08-04 03:40:00|22638.1|22598.1|22620.2|22580.2|22638.2|22598.2|22620.2|22580.2|0
1659584700000|2022-08-04 03:45:00|22620.3|22580.3|22614.1|22574.1|22620.3|22580.3|22608.3|22568.3|0
1659585000000|2022-08-04 03:50:00|22614.2|22574.2|22620.2|22580.2|22620.2|22580.2|22614.2|22574.2|0
1659585300000|2022-08-04 03:55:00|22620.3|22580.3|22632.1|22592.1|22632.1|22592.1|22620.2|22580.2|0
1659585600000|2022-08-04 04:00:00|22632.2|22592.2|22632.1|22592.1|22632.2|22592.2|22632.1|22592.1|0
1659585900000|2022-08-04 04:05:00|22632.2|22592.2|22638.1|22598.1|22638.1|22598.1|22632.2|22592.2|0
1659586200000|2022-08-04 04:10:00|22638|22598|22644|22604|22650|22610|22638|22598|0
1659586500000|2022-08-04 04:15:00|22643.9|22603.9|22638.1|22598.1|22644|22604|22638|22598|0
1659586800000|2022-08-04 04:20:00|22638|22598|22637.9|22597.9|22638.1|22598.1|22637.9|22597.9|0
1659587100000|2022-08-04 04:25:00|22638|22598|22638|22598|22638|22598|22637.9|22597.9|0
1659587400000|2022-08-04 04:30:00|22638.1|22598.1|22649.9|22609.9|22649.9|22609.9|22638.1|22598.1|0
1659587700000|2022-08-04 04:35:00|22650|22610|22644|22604|22650|22610|22644|22604|0
1659588300000|2022-08-04 04:45:00|22644.1|22604.1|22649.9|22609.9|22649.9|22609.9|22644|22604|0
1659588600000|2022-08-04 04:50:00|22650|22610|22649.9|22609.9|22656|22616|22649.9|22609.9|0
1659588900000|2022-08-04 04:55:00|22644.1|22604.1|22650|22610|22656|22616|22644.1|22604.1|0
1659589200000|2022-08-04 05:00:00|22650.1|22610.1|22650.3|22610.3|22656.5|22616.5|22650|22610|0
1659589500000|2022-08-04 05:05:00|22644.5|22604.5|22641.2|22601.2|22650.4|22610.4|22638.3|22598.3|0
1659589800000|2022-08-04 05:10:00|22644.2|22604.2|22644.2|22604.2|22650.2|22610.2|22644.1|22604.1|0
1659590100000|2022-08-04 05:15:00|22644.1|22604.1|22656.2|22616.2|22656.3|22616.3|22644.1|22604.1|0
1659590400000|2022-08-04 05:20:00|22656.1|22616.1|22662.2|22622.2|22662.2|22622.2|22644.4|22604.4|0
1659590700000|2022-08-04 05:25:00|22662.3|22622.3|22656.2|22616.2|22662.3|22622.3|22650.3|22610.3|0
1659591000000|2022-08-04 05:30:00|22656.3|22616.3|22674|22634|22674.1|22634.1|22650.2|22610.2|0
1659591300000|2022-08-04 05:35:00|22671.1|22631.1|22667.8|22627.8|22674.2|22634.2|22667.8|22627.8|0
1659591600000|2022-08-04 05:40:00|22670.8|22630.8|22667.8|22627.8|22679.7|22639.7|22667.7|22627.7|0
1659591900000|2022-08-04 05:45:00|22667.7|22627.7|22667.5|22627.5|22667.7|22627.7|22661.7|22621.7|0
1659592200000|2022-08-04 05:50:00|22664.6|22624.6|22673.6|22633.6|22673.8|22633.8|22661.6|22621.6|0
1659592500000|2022-08-04 05:55:00|22673.7|22633.7|22645.7|22605.7|22679.6|22639.6|22639.8|22599.8|0
1659592800000|2022-08-04 06:00:00|22651.6|22611.6|22642.1|22627.1|22651.7|22629.6|22629.6|22599.7|68
1659593100000|2022-08-04 06:05:00|22639.6|22624.6|22654.6|22639.6|22659.6|22644.6|22639.6|22624.6|41
1659593400000|2022-08-04 06:10:00|22662.1|22647.1|22659.6|22644.6|22669.6|22654.6|22652.1|22637.1|45
1659593700000|2022-08-04 06:15:00|22662.1|22647.1|22657.1|22642.1|22667.1|22652.1|22652.1|22637.1|32
1659594000000|2022-08-04 06:20:00|22654.6|22639.6|22652.1|22637.1|22659.6|22644.6|22649.6|22634.6|12
1659594300000|2022-08-04 06:25:00|22654.6|22639.6|22649.6|22634.6|22662.1|22647.1|22649.6|22634.6|23
1659594600000|2022-08-04 06:30:00|22647.1|22632.1|22657.1|22642.1|22659.6|22644.6|22644.6|22629.6|18
1659594900000|2022-08-04 06:35:00|22654.6|22639.6|22639.6|22624.6|22657.1|22642.1|22637.1|22622.1|26
1659595200000|2022-08-04 06:40:00|22644.6|22629.6|22642.1|22627.1|22649.6|22634.6|22639.6|22624.6|14
1659595500000|2022-08-04 06:45:00|22639.6|22624.6|22634.6|22619.6|22642.1|22627.1|22634.6|22619.6|2
1659595800000|2022-08-04 06:50:00|22632.1|22617.1|22637.1|22622.1|22639.6|22624.6|22624.6|22609.6|25
1659596100000|2022-08-04 06:55:00|22634.6|22619.6|22642.1|22627.1|22642.1|22627.1|22627.1|22612.1|64
1659596400000|2022-08-04 07:00:00|22634.6|22619.6|22659.6|22644.6|22674.6|22659.6|22629.6|22614.6|427
1659596700000|2022-08-04 07:05:00|22662.1|22647.1|22704.6|22689.6|22704.6|22689.6|22654.6|22639.6|242
1659597000000|2022-08-04 07:10:00|22699.6|22684.6|22694.6|22679.6|22699.6|22684.6|22662.1|22647.1|205
1659597300000|2022-08-04 07:15:00|22697.1|22682.1|22687.1|22672.1|22709.6|22694.6|22679.6|22664.6|175
1659597600000|2022-08-04 07:20:00|22689.6|22674.6|22704.6|22689.6|22707.1|22692.1|22679.6|22664.6|126
1659597900000|2022-08-04 07:25:00|22707.1|22692.1|22734.6|22719.6|22734.6|22719.6|22699.6|22684.6|148
1659598200000|2022-08-04 07:30:00|22732.1|22717.1|22747.1|22732.1|22759.6|22744.6|22729.6|22714.6|203
1659598500000|2022-08-04 07:35:00|22744.6|22729.6|22744.6|22729.6|22759.6|22744.6|22744.6|22729.6|135
1659598800000|2022-08-04 07:40:00|22744.1|22729.1|22744.1|22729.1|22746.6|22731.6|22721.6|22706.6|104
1659599100000|2022-08-04 07:45:00|22741.6|22726.6|22734.1|22719.1|22744.1|22729.1|22714.1|22699.1|109
1659599400000|2022-08-04 07:50:00|22736.6|22721.6|22734.1|22719.1|22749.1|22734.1|22729.1|22714.1|82
1659599700000|2022-08-04 07:55:00|22736.6|22721.6|22756.6|22741.6|22759.1|22744.1|22729.1|22714.1|211
1659600000000|2022-08-04 08:00:00|22759.1|22744.1|22719.1|22704.1|22759.1|22744.1|22709.1|22694.1|137
1659600300000|2022-08-04 08:05:00|22721.6|22706.6|22714.1|22699.1|22734.1|22719.1|22709.1|22694.1|122
1659600600000|2022-08-04 08:10:00|22709.1|22694.1|22729.1|22714.1|22729.1|22714.1|22694.1|22679.1|86
1659600900000|2022-08-04 08:15:00|22726.6|22711.6|22754.1|22739.1|22756.6|22741.6|22726.6|22711.6|92
1659601200000|2022-08-04 08:20:00|22751.6|22736.6|22754.1|22739.1|22769.1|22754.1|22749.1|22734.1|181
1659601500000|2022-08-04 08:25:00|22751.6|22736.6|22741.6|22726.6|22759.1|22744.1|22741.6|22726.6|76
1659601800000|2022-08-04 08:30:00|22744.1|22729.1|22724.1|22709.1|22744.1|22729.1|22719.1|22704.1|93
1659602100000|2022-08-04 08:35:00|22719.1|22704.1|22704.1|22689.1|22724.1|22709.1|22699.1|22684.1|58
1659602400000|2022-08-04 08:40:00|22701.6|22686.6|22709.1|22694.1|22714.1|22699.1|22689.1|22674.1|72
1659602700000|2022-08-04 08:45:00|22714.1|22699.1|22726.6|22711.6|22739.1|22724.1|22711.6|22696.6|70
1659603000000|2022-08-04 08:50:00|22729.1|22714.1|22721.6|22706.6|22729.1|22714.1|22719.1|22704.1|47
1659603300000|2022-08-04 08:55:00|22719.1|22704.1|22719.1|22704.1|22724.1|22709.1|22704.1|22689.1|72
1659603600000|2022-08-04 09:00:00|22714.1|22699.1|22719.1|22704.1|22724.1|22709.1|22714.1|22699.1|60
1659603900000|2022-08-04 09:05:00|22714.1|22699.1|22714.1|22699.1|22716.6|22701.6|22699.1|22684.1|57
1659604200000|2022-08-04 09:10:00|22711.6|22696.6|22709.1|22694.1|22719.1|22704.1|22699.1|22684.1|51
1659604500000|2022-08-04 09:15:00|22706.6|22691.6|22721.6|22706.6|22724.1|22709.1|22706.6|22691.6|33
1659604800000|2022-08-04 09:20:00|22719.1|22704.1|22734.1|22719.1|22736.6|22721.6|22714.1|22699.1|27
1659605100000|2022-08-04 09:25:00|22736.6|22721.6|22751.6|22736.6|22754.1|22739.1|22734.1|22719.1|58
1659605400000|2022-08-04 09:30:00|22749.1|22734.1|22734.1|22719.1|22754.1|22739.1|22734.1|22719.1|86
1659605700000|2022-08-04 09:35:00|22731.6|22716.6|22751.6|22736.6|22754.1|22739.1|22724.1|22709.1|115
1659606000000|2022-08-04 09:40:00|22754.1|22739.1|22749.1|22734.1|22759.1|22744.1|22744.1|22729.1|75
1659606300000|2022-08-04 09:45:00|22754.1|22739.1|22769.1|22754.1|22771.6|22756.6|22746.6|22731.6|83
1659606600000|2022-08-04 09:50:00|22774.1|22759.1|22764.1|22749.1|22776.6|22761.6|22759.1|22744.1|100
1659606900000|2022-08-04 09:55:00|22759.1|22744.1|22769.1|22754.1|22774.1|22759.1|22754.1|22739.1|84
1659607200000|2022-08-04 10:00:00|22766.6|22751.6|22794.1|22779.1|22794.1|22779.1|22764.1|22749.1|111
1659607500000|2022-08-04 10:05:00|22791.6|22776.6|22789.1|22774.1|22794.1|22779.1|22784.1|22769.1|59
1659607800000|2022-08-04 10:10:00|22791.6|22776.6|22809.1|22794.1|22809.1|22794.1|22784.1|22769.1|147
1659608100000|2022-08-04 10:15:00|22814.1|22799.1|22834.1|22819.1|22846.6|22831.6|22814.1|22799.1|238
1659608400000|2022-08-04 10:20:00|22836.6|22821.6|22839.1|22824.1|22839.1|22824.1|22824.1|22809.1|141
1659608700000|2022-08-04 10:25:00|22836.6|22821.6|22849.1|22834.1|22851.6|22836.6|22829.1|22814.1|94
1659609000000|2022-08-04 10:30:00|22854.1|22839.1|22884.1|22869.1|22889.1|22874.1|22846.6|22831.6|396
1659609300000|2022-08-04 10:35:00|22881.6|22866.6|22874.1|22859.1|22884.1|22869.1|22854.1|22839.1|169
1659609600000|2022-08-04 10:40:00|22871.6|22856.6|22864.1|22849.1|22884.1|22869.1|22861.6|22846.6|146
1659609900000|2022-08-04 10:45:00|22866.6|22851.6|22859.1|22844.1|22869.1|22854.1|22849.1|22834.1|45
1659610200000|2022-08-04 10:50:00|22861.6|22846.6|22869.1|22854.1|22869.1|22854.1|22856.6|22841.6|61
1659610500000|2022-08-04 10:55:00|22866.6|22851.6|22846.6|22831.6|22869.1|22854.1|22844.1|22829.1|48
1659610800000|2022-08-04 11:00:00|22844.1|22829.1|22846.6|22831.6|22846.6|22831.6|22809.1|22794.1|220
1659611100000|2022-08-04 11:05:00|22849.1|22834.1|22826.6|22811.6|22854.1|22839.1|22826.6|22811.6|90
1659611400000|2022-08-04 11:10:00|22829.1|22814.1|22794.1|22779.1|22834.1|22819.1|22789.1|22774.1|85
1659611700000|2022-08-04 11:15:00|22796.6|22781.6|22804.1|22789.1|22814.1|22799.1|22794.1|22779.1|62
1659612000000|2022-08-04 11:20:00|22809.1|22794.1|22776.6|22761.6|22809.1|22794.1|22774.1|22759.1|50
1659612300000|2022-08-04 11:25:00|22779.1|22764.1|22779.1|22764.1|22789.1|22774.1|22774.1|22759.1|72
1659612600000|2022-08-04 11:30:00|22784.1|22769.1|22791.6|22776.6|22796.6|22781.6|22774.1|22759.1|55
1659612900000|2022-08-04 11:35:00|22794.1|22779.1|22799.1|22784.1|22799.1|22784.1|22779.1|22764.1|32
1659613200000|2022-08-04 11:40:00|22798.7|22783.7|22803.7|22788.7|22808.7|22793.7|22793.7|22778.7|62
1659613500000|2022-08-04 11:45:00|22801.2|22786.2|22778.7|22763.7|22801.2|22786.2|22768.7|22753.7|95
1659613800000|2022-08-04 11:50:00|22781.2|22766.2|22768.7|22753.7|22783.7|22768.7|22768.7|22753.7|39
1659614100000|2022-08-04 11:55:00|22763.7|22748.7|22733.7|22718.7|22768.7|22753.7|22731.2|22716.2|108
1659614400000|2022-08-04 12:00:00|22731.2|22716.2|22753.7|22738.7|22763.7|22748.7|22728.7|22713.7|92
1659614700000|2022-08-04 12:05:00|22756.2|22741.2|22733.7|22718.7|22758.7|22743.7|22733.7|22718.7|79
1659615000000|2022-08-04 12:10:00|22731.2|22716.2|22703.7|22688.7|22731.2|22716.2|22703.7|22688.7|172
1659615300000|2022-08-04 12:15:00|22706.2|22691.2|22721.2|22706.2|22721.2|22706.2|22703.7|22688.7|81
1659615600000|2022-08-04 12:20:00|22723.7|22708.7|22733.7|22718.7|22733.7|22718.7|22718.7|22703.7|58
1659615900000|2022-08-04 12:25:00|22731.2|22716.2|22751.2|22736.2|22763.7|22748.7|22731.2|22716.2|187
1659616200000|2022-08-04 12:30:00|22748.7|22733.7|22763.7|22748.7|22763.7|22748.7|22731.2|22716.2|91
1659616500000|2022-08-04 12:35:00|22766.2|22751.2|22748.7|22733.7|22766.2|22751.2|22746.2|22731.2|76
1659616800000|2022-08-04 12:40:00|22746.2|22731.2|22743.7|22728.7|22748.7|22733.7|22733.7|22718.7|32
1659617100000|2022-08-04 12:45:00|22746.2|22731.2|22736.2|22721.2|22753.7|22738.7|22733.7|22718.7|49
1659617400000|2022-08-04 12:50:00|22733.7|22718.7|22738.7|22723.7|22743.7|22728.7|22721.2|22706.2|50
1659617700000|2022-08-04 12:55:00|22733.7|22718.7|22723.7|22708.7|22733.7|22718.7|22713.7|22698.7|83
1659618000000|2022-08-04 13:00:00|22726.2|22711.2|22688.7|22673.7|22728.7|22713.7|22683.7|22668.7|69
1659618300000|2022-08-04 13:05:00|22686.2|22671.2|22658.7|22643.7|22693.7|22678.7|22656.2|22641.2|99
1659618600000|2022-08-04 13:10:00|22661.2|22646.2|22678.7|22663.7|22678.7|22663.7|22658.7|22643.7|64
1659618900000|2022-08-04 13:15:00|22683.7|22668.7|22653.7|22638.7|22693.7|22678.7|22651.2|22636.2|74
1659619200000|2022-08-04 13:20:00|22656.2|22641.2|22663.7|22648.7|22671.2|22656.2|22643.7|22628.7|81
1659619500000|2022-08-04 13:25:00|22661.2|22646.2|22653.7|22638.7|22663.7|22648.7|22653.7|22638.7|77
1659619800000|2022-08-04 13:30:00|22663.7|22648.7|22668.7|22653.7|22688.7|22673.7|22643.7|22628.7|335
1659620100000|2022-08-04 13:35:00|22673.7|22658.7|22686.2|22671.2|22713.7|22698.7|22668.7|22653.7|304
1659620400000|2022-08-04 13:40:00|22683.7|22668.7|22726.2|22711.2|22733.7|22718.7|22683.7|22668.7|237
1659620700000|2022-08-04 13:45:00|22723.7|22708.7|22723.7|22708.7|22748.7|22733.7|22706.2|22691.2|192
1659621000000|2022-08-04 13:50:00|22721.2|22706.2|22723.7|22708.7|22733.7|22718.7|22698.7|22683.7|110
1659621300000|2022-08-04 13:55:00|22721.2|22706.2|22723.7|22708.7|22733.7|22718.7|22703.7|22688.7|132
1659621600000|2022-08-04 14:00:00|22728.7|22713.7|22713.7|22698.7|22733.7|22718.7|22706.2|22691.2|120
1659621900000|2022-08-04 14:05:00|22716.2|22701.2|22693.7|22678.7|22721.2|22706.2|22683.7|22668.7|142
1659622200000|2022-08-04 14:10:00|22690.7|22675.7|22673.2|22658.2|22695.7|22680.7|22670.7|22655.7|108
1659622500000|2022-08-04 14:15:00|22670.7|22655.7|22640.7|22625.7|22683.2|22668.2|22630.7|22615.7|133
1659622800000|2022-08-04 14:20:00|22643.2|22628.2|22640.7|22625.7|22650.7|22635.7|22620.7|22605.7|168
1659623100000|2022-08-04 14:25:00|22643.2|22628.2|22625.7|22610.7|22665.7|22650.7|22620.7|22605.7|99
1659623400000|2022-08-04 14:30:00|22628.2|22613.2|22620.7|22605.7|22645.7|22630.7|22615.7|22600.7|124
1659623700000|2022-08-04 14:35:00|22615.7|22600.7|22595.7|22580.7|22615.7|22600.7|22590.7|22575.7|157
1659624000000|2022-08-04 14:40:00|22600.7|22585.7|22620.7|22605.7|22635.7|22620.7|22590.7|22575.7|142
1659624300000|2022-08-04 14:45:00|22615.7|22600.7|22640.7|22625.7|22653.2|22638.2|22613.2|22598.2|154
1659624600000|2022-08-04 14:50:00|22635.7|22620.7|22640.7|22625.7|22645.7|22630.7|22630.7|22615.7|101
1659624900000|2022-08-04 14:55:00|22643.2|22628.2|22645.7|22630.7|22665.7|22650.7|22640.7|22625.7|118
1659625200000|2022-08-04 15:00:00|22650.7|22635.7|22625.7|22610.7|22655.7|22640.7|22623.2|22608.2|109
1659625500000|2022-08-04 15:05:00|22630.7|22615.7|22625.7|22610.7|22645.7|22630.7|22623.2|22608.2|85
1659625800000|2022-08-04 15:10:00|22620.7|22605.7|22623.2|22608.2|22640.7|22625.7|22620.7|22605.7|101
1659626100000|2022-08-04 15:15:00|22620.7|22605.7|22630.7|22615.7|22635.7|22620.7|22610.7|22595.7|107
1659626400000|2022-08-04 15:20:00|22633.2|22618.2|22620.7|22605.7|22655.7|22640.7|22620.7|22605.7|231
1659626700000|2022-08-04 15:25:00|22623.2|22608.2|22638.2|22623.2|22638.2|22623.2|22615.7|22600.7|242
1659627000000|2022-08-04 15:30:00|22640.7|22625.7|22655.7|22640.7|22675.7|22660.7|22638.2|22623.2|240
1659627300000|2022-08-04 15:35:00|22653.2|22638.2|22620.7|22605.7|22665.7|22650.7|22618.2|22603.2|243
1659627600000|2022-08-04 15:40:00|22623.2|22608.2|22645.7|22630.7|22653.2|22638.2|22620.7|22605.7|69
1659627900000|2022-08-04 15:45:00|22648.2|22633.2|22683.2|22668.2|22685.7|22670.7|22643.2|22628.2|21
1659628200000|2022-08-04 15:50:00|22688.2|22663.2|22693.2|22673.2|22708.2|22683.2|22678.2|22658.2|49
1659628500000|2022-08-04 15:55:00|22688.2|22668.2|22693.2|22668.2|22698.2|22673.2|22683.2|22663.2|30
1659628800000|2022-08-04 16:00:00|22688.2|22673.2|22688.2|22668.2|22698.2|22678.2|22683.2|22663.2|57
1659629100000|2022-08-04 16:05:00|22693.2|22663.2|22693.2|22673.2|22703.2|22683.2|22688.2|22663.2|15
1659629400000|2022-08-04 16:10:00|22698.2|22678.2|22698.2|22678.2|22718.2|22693.2|22693.2|22673.2|21
1659629700000|2022-08-04 16:15:00|22693.2|22673.2|22693.2|22673.2|22698.2|22673.2|22683.2|22663.2|11
1659630000000|2022-08-04 16:20:00|22688.2|22668.2|22698.2|22673.2|22698.2|22678.2|22683.2|22663.2|12
1659630300000|2022-08-04 16:25:00|22693.2|22678.2|22698.2|22673.2|22698.2|22678.2|22688.2|22668.2|5
1659630600000|2022-08-04 16:30:00|22693.2|22668.2|22683.2|22663.2|22698.2|22668.2|22678.2|22653.2|9
1659630900000|2022-08-04 16:35:00|22678.2|22658.2|22668.2|22648.2|22683.2|22658.2|22663.2|22643.2|16
1659631200000|2022-08-04 16:40:00|22673.2|22643.2|22663.2|22643.2|22673.2|22653.2|22653.2|22633.2|22
1659631500000|2022-08-04 16:45:00|22658.2|22638.2|22623.2|22598.2|22658.2|22643.2|22618.2|22598.2|19
1659631800000|2022-08-04 16:50:00|22618.2|22603.2|22638.2|22613.2|22638.2|22618.2|22618.2|22598.2|19
1659632100000|2022-08-04 16:55:00|22633.2|22618.2|22633.2|22608.2|22638.2|22618.2|22628.2|22603.2|14
1659632400000|2022-08-04 17:00:00|22628.2|22613.2|22638.2|22618.2|22648.2|22628.2|22628.2|22608.2|14
1659632700000|2022-08-04 17:05:00|22643.2|22623.2|22648.2|22628.2|22648.2|22628.2|22633.2|22613.2|10
1659633000000|2022-08-04 17:10:00|22643.2|22623.2|22663.2|22643.2|22668.2|22648.2|22643.2|22623.2|17
1659633300000|2022-08-04 17:15:00|22668.2|22638.2|22653.2|22633.2|22668.2|22648.2|22653.2|22633.2|10
1659633600000|2022-08-04 17:20:00|22648.2|22628.2|22653.2|22628.2|22658.2|22638.2|22638.2|22618.2|17
1659633900000|2022-08-04 17:25:00|22658.2|22633.2|22658.2|22638.2|22663.2|22643.2|22653.2|22628.2|6
1659634200000|2022-08-04 17:30:00|22653.2|22633.2|22663.2|22643.2|22663.2|22643.2|22648.2|22628.2|16
1659634500000|2022-08-04 17:35:00|22668.2|22648.2|22663.2|22643.2|22673.2|22648.2|22663.2|22643.2|6
1659634800000|2022-08-04 17:40:00|22658.2|22638.2|22658.2|22638.2|22663.2|22643.2|22653.2|22628.2|17
1659635100000|2022-08-04 17:45:00|22663.2|22633.2|22668.2|22648.2|22668.2|22648.2|22653.2|22628.2|8
1659635400000|2022-08-04 17:50:00|22663.2|22643.2|22658.2|22638.2|22668.2|22648.2|22653.2|22633.2|4
1659635700000|2022-08-04 17:55:00|22653.2|22633.2|22653.2|22633.2|22658.2|22638.2|22643.2|22623.2|7
1659636000000|2022-08-04 18:00:00|22658.2|22638.2|22653.2|22633.2|22658.2|22638.2|22643.2|22623.2|6
1659636300000|2022-08-04 18:05:00|22658.2|22638.2|22638.2|22618.2|22663.2|22638.2|22638.2|22613.2|5
1659636600000|2022-08-04 18:10:00|22643.2|22613.2|22638.2|22618.2|22653.2|22633.2|22628.2|22608.2|22
1659636900000|2022-08-04 18:15:00|22643.2|22613.2|22648.2|22628.2|22648.2|22628.2|22638.2|22613.2|8
1659637200000|2022-08-04 18:20:00|22643.2|22623.2|22638.2|22618.2|22648.2|22628.2|22638.2|22618.2|5
1659637500000|2022-08-04 18:25:00|22643.2|22623.2|22640.7|22625.7|22643.2|22625.7|22638.2|22618.2|5
1659637800000|2022-08-04 18:30:00|22638.2|22623.2|22643.2|22628.2|22648.2|22633.2|22638.2|22623.2|11
1659638100000|2022-08-04 18:35:00|22645.7|22630.7|22635.7|22620.7|22645.7|22630.7|22630.7|22615.7|13
1659638400000|2022-08-04 18:40:00|22633.2|22618.2|22638.2|22623.2|22640.7|22625.7|22615.7|22600.7|19
1659638700000|2022-08-04 18:45:00|22640.7|22625.7|22643.2|22628.2|22643.2|22628.2|22630.7|22615.7|5
1659639000000|2022-08-04 18:50:00|22640.7|22625.7|22648.2|22633.2|22655.7|22640.7|22640.7|22625.7|13
1659639300000|2022-08-04 18:55:00|22645.7|22630.7|22643.2|22628.2|22653.2|22638.2|22640.7|22625.7|10
1659639600000|2022-08-04 19:00:00|22640.7|22625.7|22648.2|22633.2|22648.2|22633.2|22633.2|22618.2|7
1659639900000|2022-08-04 19:05:00|22645.7|22630.7|22645.7|22630.7|22648.2|22633.2|22635.7|22620.7|4
1659640200000|2022-08-04 19:10:00|22648.2|22633.2|22658.2|22643.2|22665.7|22650.7|22643.2|22628.2|8
1659640500000|2022-08-04 19:15:00|22660.7|22645.7|22655.7|22640.7|22665.7|22650.7|22650.7|22635.7|12
1659640800000|2022-08-04 19:20:00|22653.2|22638.2|22633.2|22618.2|22653.2|22638.2|22630.7|22615.7|11
1659641100000|2022-08-04 19:25:00|22630.7|22615.7|22638.2|22623.2|22640.7|22625.7|22630.7|22615.7|14
1659641400000|2022-08-04 19:30:00|22635.7|22620.7|22620.7|22605.7|22640.7|22625.7|22620.7|22605.7|10
1659641700000|2022-08-04 19:35:00|22623.2|22608.2|22610.7|22595.7|22630.7|22615.7|22610.7|22595.7|22
1659642000000|2022-08-04 19:40:00|22613.2|22598.2|22605.7|22590.7|22618.2|22603.2|22605.7|22590.7|9
1659642300000|2022-08-04 19:45:00|22603.2|22588.2|22615.7|22600.7|22618.2|22603.2|22603.2|22588.2|26
1659642600000|2022-08-04 19:50:00|22625.7|22610.7|22605.7|22590.7|22625.7|22610.7|22603.2|22588.2|60
1659642900000|2022-08-04 19:55:00|22603.2|22588.2|22618.2|22603.2|22628.2|22613.2|22600.7|22585.7|39
1659643200000|2022-08-04 20:00:00|22631.1|22591.1|22651.3|22611.3|22656.2|22616.2|22631.1|22591.1|0
1659643500000|2022-08-04 20:05:00|22649|22609|22638.1|22598.1|22650.2|22610.2|22638.1|22598.1|0
1659643800000|2022-08-04 20:10:00|22639.3|22599.3|22633.9|22593.9|22640.5|22600.5|22630.8|22590.8|0
1659644100000|2022-08-04 20:15:00|22634.4|22594.4|22630.8|22590.8|22634.4|22594.4|22624.7|22584.7|0
1659644400000|2022-08-04 20:20:00|22631.4|22591.4|22629.6|22589.6|22632|22592|22627.2|22587.2|0
1659644700000|2022-08-04 20:25:00|22630.2|22590.2|22630.8|22590.8|22632|22592|22629.6|22589.6|0
1659645000000|2022-08-04 20:30:00|22629.6|22589.6|22632|22592|22633.2|22593.2|22629.6|22589.6|0
1659645300000|2022-08-04 20:35:00|22632.2|22592.2|22633.2|22593.2|22636.9|22596.9|22630.8|22590.8|0
1659645600000|2022-08-04 20:40:00|22632|22592|22629.6|22589.6|22633.2|22593.2|22629.6|22589.6|0
1659645900000|2022-08-04 20:45:00|22630.8|22590.8|22634.4|22594.4|22638.1|22598.1|22630.8|22590.8|0
1659646200000|2022-08-04 20:50:00|22634.5|22594.5|22634.4|22594.4|22636.9|22596.9|22633.2|22593.2|0
1659646500000|2022-08-04 20:55:00|22633.8|22593.8|22630.2|22590.2|22634.4|22594.4|22629|22589|0
1659646800000|2022-08-04 21:00:00|22630.3|22590.3|22633.2|22593.2|22633.2|22593.2|22630.3|22590.3|0
1659647100000|2022-08-04 21:05:00|22632.6|22592.6|22632.6|22592.6|22633.2|22593.2|22632.6|22592.6|0
1659647400000|2022-08-04 21:10:00|22632.7|22592.7|22633.8|22593.8|22635|22595|22632.7|22592.7|0
1659647700000|2022-08-04 21:15:00|22633.9|22593.9|22635.1|22595.1|22635.1|22595.1|22633.9|22593.9|0
1659648000000|2022-08-04 21:20:00|22635|22595|22633.2|22593.2|22635|22595|22633.2|22593.2|0
1659648300000|2022-08-04 21:25:00|22632.6|22592.6|22633.2|22593.2|22633.8|22593.8|22632.6|22592.6|0
1659648900000|2022-08-04 21:35:00|22633.3|22593.3|22632.6|22592.6|22633.8|22593.8|22632|22592|0
1659649200000|2022-08-04 21:40:00|22632.7|22592.7|22635.7|22595.7|22636.9|22596.9|22632.7|22592.7|0
1659649500000|2022-08-04 21:45:00|22636.9|22596.9|22636.3|22596.3|22638.7|22598.7|22633.9|22593.9|0
1659649800000|2022-08-04 21:50:00|22636.2|22596.2|22637.5|22597.5|22638.7|22598.7|22634.4|22594.4|0
1659650100000|2022-08-04 21:55:00|22636.9|22596.9|22632.6|22592.6|22636.9|22596.9|22632.6|22592.6|0
1659650400000|2022-08-04 22:00:00|22632.7|22592.7|22632|22592|22635.1|22595.1|22626|22586|0
1659650700000|2022-08-04 22:05:00|22632.6|22592.6|22623.5|22583.5|22634.4|22594.4|22623.5|22583.5|0
1659651000000|2022-08-04 22:10:00|22623.6|22583.6|22625.4|22585.4|22629.6|22589.6|22621.1|22581.1|0
1659651300000|2022-08-04 22:15:00|22626|22586|22630.8|22590.8|22632|22592|22625.4|22585.4|0
1659651600000|2022-08-04 22:20:00|22631.4|22591.4|22634.4|22594.4|22639.3|22599.3|22631.4|22591.4|0
1659651900000|2022-08-04 22:25:00|22633.8|22593.8|22632|22592|22633.8|22593.8|22629.6|22589.6|0
1659652200000|2022-08-04 22:30:00|22632.6|22592.6|22636.9|22596.9|22638.1|22598.1|22632|22592|0
1659652500000|2022-08-04 22:35:00|22636.8|22596.8|22638.1|22598.1|22639.3|22599.3|22634.4|22594.4|0
1659652800000|2022-08-04 22:40:00|22639.3|22599.3|22636|22596|22640.9|22600.9|22636|22596|0
1659653100000|2022-08-04 22:45:00|22635.4|22595.4|22634.8|22594.8|22637.2|22597.2|22633.6|22593.6|0
1659653400000|2022-08-04 22:50:00|22634.2|22594.2|22636|22596|22637.2|22597.2|22633.6|22593.6|0
1659653700000|2022-08-04 22:55:00|22634.8|22594.8|22634.8|22594.8|22638.4|22598.4|22634.8|22594.8|0
1659654000000|2022-08-04 23:00:00|22634.9|22594.9|22643.3|22603.3|22646.9|22606.9|22634.8|22594.8|0
1659654300000|2022-08-04 23:05:00|22643.4|22603.4|22649.4|22609.4|22652.4|22612.4|22643.4|22603.4|0
1659654600000|2022-08-04 23:10:00|22650.6|22610.6|22646.9|22606.9|22654.2|22614.2|22646.9|22606.9|0
1659654900000|2022-08-04 23:15:00|22647|22607|22646.9|22606.9|22650.6|22610.6|22645.7|22605.7|0
1659655200000|2022-08-04 23:20:00|22647|22607|22649.4|22609.4|22650.6|22610.6|22645.7|22605.7|0
1659655500000|2022-08-04 23:25:00|22650.6|22610.6|22645.7|22605.7|22650.6|22610.6|22645.7|22605.7|0
1659655800000|2022-08-04 23:30:00|22644.5|22604.5|22648.7|22608.7|22652.4|22612.4|22644.5|22604.5|0
1659656100000|2022-08-04 23:35:00|22648.8|22608.8|22650.6|22610.6|22651.8|22611.8|22648.1|22608.1|0
1659656400000|2022-08-04 23:40:00|22650.5|22610.5|22650.6|22610.6|22650.6|22610.6|22648.1|22608.1|0
1659656700000|2022-08-04 23:45:00|22650.5|22610.5|22652.4|22612.4|22653|22613|22648.1|22608.1|0
1659657000000|2022-08-04 23:50:00|22653|22613|22649.4|22609.4|22653.6|22613.6|22648.1|22608.1|0
1659657300000|2022-08-04 23:55:00|22649.3|22609.3|22637.2|22597.2|22649.3|22609.3|22637.2|22597.2|0
1659657600000|2022-08-05 00:00:00|22637.4|22597.4|22638.4|22598.4|22653|22613|22637.2|22597.2|0
1659657900000|2022-08-05 00:05:00|22638.5|22598.5|22643.3|22603.3|22645.7|22605.7|22636|22596|0
1659658200000|2022-08-05 00:10:00|22643.9|22603.9|22641.1|22601.1|22645.7|22605.7|22636.2|22596.2|0
1659658500000|2022-08-05 00:15:00|22641.7|22601.7|22654.2|22614.2|22666.1|22626.1|22641.1|22601.1|0
1659658800000|2022-08-05 00:20:00|22654.1|22614.1|22654.2|22614.2|22666|22626|22654.1|22614.1|0
1659659100000|2022-08-05 00:25:00|22657.2|22617.2|22660.1|22620.1|22660.1|22620.1|22654.2|22614.2|0
1659659400000|2022-08-05 00:30:00|22660|22620|22654.1|22614.1|22660.1|22620.1|22654.1|22614.1|0
1659659700000|2022-08-05 00:35:00|22654.2|22614.2|22654.1|22614.1|22660.1|22620.1|22654.1|22614.1|0
1659660000000|2022-08-05 00:40:00|22648.2|22608.2|22642.1|22602.1|22648.2|22608.2|22642.1|22602.1|0
1659660300000|2022-08-05 00:45:00|22642.2|22602.2|22648.1|22608.1|22654.1|22614.1|22642.2|22602.2|0
1659660600000|2022-08-05 00:50:00|22648.2|22608.2|22648.3|22608.3|22654.2|22614.2|22648.2|22608.2|0
1659660900000|2022-08-05 00:55:00|22654.2|22614.2|22654.1|22614.1|22660.1|22620.1|22654.1|22614.1|0
1659661200000|2022-08-05 01:00:00|22651.2|22611.2|22660|22620|22660|22620|22651.2|22611.2|0
1659661500000|2022-08-05 01:05:00|22660.1|22620.1|22672.5|22632.5|22672.7|22632.7|22660|22620|0
1659661800000|2022-08-05 01:10:00|22672.4|22632.4|22672.5|22632.5|22672.5|22632.5|22666.5|22626.5|0
1659662100000|2022-08-05 01:15:00|22675.5|22635.5|22678.6|22638.6|22678.6|22638.6|22672.5|22632.5|0
1659662400000|2022-08-05 01:20:00|22678.7|22638.7|22678.7|22638.7|22678.7|22638.7|22672.7|22632.7|0
1659662700000|2022-08-05 01:25:00|22678.6|22638.6|22666.7|22626.7|22678.6|22638.6|22666.7|22626.7|0
1659663000000|2022-08-05 01:30:00|22666.6|22626.6|22660.6|22620.6|22672.5|22632.5|22660.6|22620.6|0
1659663300000|2022-08-05 01:35:00|22660.5|22620.5|22660.6|22620.6|22666.5|22626.5|22660.4|22620.4|0
1659663600000|2022-08-05 01:40:00|22660.7|22620.7|22666.8|22626.8|22672.8|22632.8|22660.7|22620.7|0
1659663900000|2022-08-05 01:45:00|22672.7|22632.7|22684.8|22644.8|22684.8|22644.8|22666.8|22626.8|0
1659664200000|2022-08-05 01:50:00|22684.7|22644.7|22684.8|22644.8|22690.8|22650.8|22678.8|22638.8|0
1659664500000|2022-08-05 01:55:00|22684.9|22644.9|22684.8|22644.8|22687.9|22647.9|22684.7|22644.7|0
1659664800000|2022-08-05 02:00:00|22690.7|22650.7|22684.7|22644.7|22690.7|22650.7|22678.7|22638.7|0
1659665100000|2022-08-05 02:05:00|22684.6|22644.6|22690.6|22650.6|22690.7|22650.7|22684.6|22644.6|0
1659665400000|2022-08-05 02:10:00|22690.5|22650.5|22684.7|22644.7|22690.6|22650.6|22684.6|22644.6|0
1659665700000|2022-08-05 02:15:00|22684.6|22644.6|22684.6|22644.6|22684.7|22644.7|22684.6|22644.6|0
1659666000000|2022-08-05 02:20:00|22684.7|22644.7|22684.8|22644.8|22690.7|22650.7|22684.6|22644.6|0
1659666300000|2022-08-05 02:25:00|22690.7|22650.7|22684.8|22644.8|22690.7|22650.7|22684.8|22644.8|0
1659666600000|2022-08-05 02:30:00|22687.8|22647.8|22696.8|22656.8|22697|22657|22684.8|22644.8|0
1659666900000|2022-08-05 02:35:00|22696.7|22656.7|22690.7|22650.7|22696.8|22656.8|22690.7|22650.7|0
1659667200000|2022-08-05 02:40:00|22690.8|22650.8|22696.6|22656.6|22696.7|22656.7|22690.7|22650.7|0
1659667500000|2022-08-05 02:45:00|22690.7|22650.7|22690.7|22650.7|22690.8|22650.8|22690.7|22650.7|0
1659667800000|2022-08-05 02:50:00|22690.8|22650.8|22690.8|22650.8|22690.9|22650.9|22690.7|22650.7|0
1659668100000|2022-08-05 02:55:00|22690.7|22650.7|22690.7|22650.7|22690.8|22650.8|22690.7|22650.7|0
1659668400000|2022-08-05 03:00:00|22690.8|22650.8|22690.8|22650.8|22690.9|22650.9|22690.7|22650.7|0
1659668700000|2022-08-05 03:05:00|22690.7|22650.7|22684.7|22644.7|22690.7|22650.7|22678.8|22638.8|0
1659669000000|2022-08-05 03:10:00|22681.8|22641.8|22678.6|22638.6|22684.8|22644.8|22678.5|22638.5|0
1659669300000|2022-08-05 03:15:00|22678.7|22638.7|22678.7|22638.7|22678.7|22638.7|22678.6|22638.6|0
1659669600000|2022-08-05 03:20:00|22678.6|22638.6|22684.7|22644.7|22684.7|22644.7|22678.6|22638.6|0
1659669900000|2022-08-05 03:25:00|22684.6|22644.6|22684.7|22644.7|22684.7|22644.7|22684.6|22644.6|0
1659670200000|2022-08-05 03:30:00|22684.8|22644.8|22684.6|22644.6|22684.8|22644.8|22678.7|22638.7|0
1659670500000|2022-08-05 03:35:00|22684.7|22644.7|22684.7|22644.7|22684.7|22644.7|22684.6|22644.6|0
1659670800000|2022-08-05 03:40:00|22684.6|22644.6|22678.7|22638.7|22684.7|22644.7|22678.7|22638.7|0
1659671100000|2022-08-05 03:45:00|22678.6|22638.6|22678.6|22638.6|22678.7|22638.7|22678.6|22638.6|0
1659671400000|2022-08-05 03:50:00|22678.7|22638.7|22684.6|22644.6|22684.6|22644.6|22678.7|22638.7|0
1659671700000|2022-08-05 03:55:00|22687.5|22647.5|22690.6|22650.6|22690.6|22650.6|22684.6|22644.6|0
1659672000000|2022-08-05 04:00:00|22696.4|22656.4|22690.6|22650.6|22696.5|22656.5|22690.5|22650.5|0
1659672300000|2022-08-05 04:05:00|22696.4|22656.4|22696.4|22656.4|22696.5|22656.5|22696.4|22656.4|0
1659672600000|2022-08-05 04:10:00|22696.5|22656.5|22696.5|22656.5|22696.6|22656.6|22696.5|22656.5|0
1659672900000|2022-08-05 04:15:00|22696.4|22656.4|22696.5|22656.5|22696.5|22656.5|22696.4|22656.4|0
1659673200000|2022-08-05 04:20:00|22696.4|22656.4|22690.5|22650.5|22696.5|22656.5|22690.5|22650.5|0
1659673500000|2022-08-05 04:25:00|22690.4|22650.4|22690.4|22650.4|22690.5|22650.5|22690.3|22650.3|0
1659673800000|2022-08-05 04:30:00|22690.5|22650.5|22690.6|22650.6|22690.6|22650.6|22690.4|22650.4|0
1659674100000|2022-08-05 04:35:00|22690.5|22650.5|22696.4|22656.4|22696.4|22656.4|22690.5|22650.5|0
1659674400000|2022-08-05 04:40:00|22708.1|22668.1|22702.7|22662.7|22708.5|22668.5|22702.6|22662.6|0
1659674700000|2022-08-05 04:45:00|22702.8|22662.8|22702.7|22662.7|22702.8|22662.8|22702.7|22662.7|0
1659675000000|2022-08-05 04:50:00|22702.6|22662.6|22702.8|22662.8|22702.8|22662.8|22696.8|22656.8|0
1659675300000|2022-08-05 04:55:00|22702.7|22662.7|22696.7|22656.7|22702.7|22662.7|22696.6|22656.6|0
1659675600000|2022-08-05 05:00:00|22699.6|22659.6|22696.6|22656.6|22702.6|22662.6|22690.6|22650.6|0
1659675900000|2022-08-05 05:05:00|22696.5|22656.5|22684.7|22644.7|22696.6|22656.6|22684.6|22644.6|0
1659676200000|2022-08-05 05:10:00|22684.6|22644.6|22684.8|22644.8|22687.8|22647.8|22678.7|22638.7|0
1659676500000|2022-08-05 05:15:00|22684.7|22644.7|22681.7|22641.7|22684.7|22644.7|22678.8|22638.8|0
1659676800000|2022-08-05 05:20:00|22678.8|22638.8|22684.8|22644.8|22684.8|22644.8|22678.7|22638.7|0
1659677100000|2022-08-05 05:25:00|22684.9|22644.9|22678.7|22638.7|22684.9|22644.9|22678.7|22638.7|0
1659677400000|2022-08-05 05:30:00|22678.8|22638.8|22678.9|22638.9|22684.8|22644.8|22678.7|22638.7|0
1659677700000|2022-08-05 05:35:00|22679|22639|22684.9|22644.9|22684.9|22644.9|22679|22639|0
1659678000000|2022-08-05 05:40:00|22684.8|22644.8|22690.7|22650.7|22690.7|22650.7|22681.9|22641.9|0
1659678300000|2022-08-05 05:45:00|22690.8|22650.8|22678.8|22638.8|22696.7|22656.7|22678.8|22638.8|0
1659678600000|2022-08-05 05:50:00|22673|22633|22675.9|22635.9|22675.9|22635.9|22672.9|22632.9|0
1659678900000|2022-08-05 05:55:00|22678.8|22638.8|22685|22645|22685|22645|22673.1|22633.1|0
1659679200000|2022-08-05 06:00:00|22684.9|22644.9|22710.7|22695.7|22710.7|22695.7|22679|22639|25
1659679500000|2022-08-05 06:05:00|22708.2|22693.2|22715.7|22700.7|22715.7|22700.7|22695.7|22680.7|48
1659679800000|2022-08-05 06:10:00|22718.2|22703.2|22700.7|22685.7|22720.7|22705.7|22700.7|22685.7|24
1659680100000|2022-08-05 06:15:00|22698.2|22683.2|22688.2|22673.2|22703.2|22688.2|22688.2|22673.2|11
1659680400000|2022-08-05 06:20:00|22685.7|22670.7|22690.7|22675.7|22690.7|22675.7|22680.7|22665.7|9
1659680700000|2022-08-05 06:25:00|22693.2|22678.2|22693.2|22678.2|22693.2|22678.2|22688.2|22673.2|3
1659681000000|2022-08-05 06:30:00|22690.7|22675.7|22690.7|22675.7|22690.7|22675.7|22688.2|22673.2|4
1659681300000|2022-08-05 06:35:00|22688.2|22673.2|22683.2|22668.2|22688.2|22673.2|22683.2|22668.2|2
1659681600000|2022-08-05 06:40:00|22678.2|22663.2|22673.2|22658.2|22678.2|22663.2|22670.7|22655.7|3
1659681900000|2022-08-05 06:45:00|22675.7|22660.7|22675.7|22660.7|22685.7|22670.7|22675.7|22660.7|3
1659682200000|2022-08-05 06:50:00|22673.2|22658.2|22668.2|22653.2|22678.2|22663.2|22668.2|22653.2|14
1659682500000|2022-08-05 06:55:00|22665.7|22650.7|22670.7|22655.7|22670.7|22655.7|22655.7|22640.7|59
1659682800000|2022-08-05 07:00:00|22663.2|22648.2|22670.7|22655.7|22685.7|22670.7|22660.7|22645.7|425
1659683100000|2022-08-05 07:05:00|22673.2|22658.2|22663.2|22648.2|22678.2|22663.2|22650.7|22635.7|266
1659683400000|2022-08-05 07:10:00|22660.7|22645.7|22650.7|22635.7|22670.7|22655.7|22640.7|22625.7|333
1659683700000|2022-08-05 07:15:00|22653.2|22638.2|22665.7|22650.7|22680.7|22665.7|22653.2|22638.2|122
1659684000000|2022-08-05 07:20:00|22670.7|22655.7|22675.7|22660.7|22683.2|22668.2|22663.2|22648.2|83
1659684300000|2022-08-05 07:25:00|22673.2|22658.2|22690.7|22675.7|22705.7|22690.7|22673.2|22658.2|87
1659684600000|2022-08-05 07:30:00|22688.2|22673.2|22688.2|22673.2|22700.7|22685.7|22680.7|22665.7|112
1659684900000|2022-08-05 07:35:00|22685.7|22670.7|22705.7|22690.7|22715.7|22700.7|22685.7|22670.7|85
1659685200000|2022-08-05 07:40:00|22711.7|22696.7|22726.7|22711.7|22736.7|22721.7|22706.7|22691.7|98
1659685500000|2022-08-05 07:45:00|22729.2|22714.2|22691.7|22676.7|22731.7|22716.7|22691.7|22676.7|93
1659685800000|2022-08-05 07:50:00|22696.7|22681.7|22719.2|22704.2|22719.2|22704.2|22689.2|22674.2|70
1659686100000|2022-08-05 07:55:00|22716.7|22701.7|22736.7|22721.7|22741.7|22726.7|22709.2|22694.2|85
1659686400000|2022-08-05 08:00:00|22734.2|22719.2|22721.7|22706.7|22734.2|22719.2|22711.7|22696.7|98
1659686700000|2022-08-05 08:05:00|22724.2|22709.2|22721.7|22706.7|22726.7|22711.7|22711.7|22696.7|46
1659687000000|2022-08-05 08:10:00|22719.2|22704.2|22701.7|22686.7|22721.7|22706.7|22699.2|22684.2|76
1659687300000|2022-08-05 08:15:00|22704.2|22689.2|22676.7|22661.7|22704.2|22689.2|22674.2|22659.2|130
1659687600000|2022-08-05 08:20:00|22679.2|22664.2|22669.2|22654.2|22686.7|22671.7|22661.7|22646.7|81
1659687900000|2022-08-05 08:25:00|22671.7|22656.7|22641.7|22626.7|22676.7|22661.7|22641.7|22626.7|57
1659688200000|2022-08-05 08:30:00|22636.7|22621.7|22636.7|22621.7|22651.7|22636.7|22631.7|22616.7|82
1659688500000|2022-08-05 08:35:00|22631.7|22616.7|22616.7|22601.7|22636.7|22621.7|22616.7|22601.7|77
1659688800000|2022-08-05 08:40:00|22621.7|22606.7|22586.7|22571.7|22621.7|22606.7|22586.7|22571.7|102
1659689100000|2022-08-05 08:45:00|22589.2|22574.2|22579.2|22564.2|22596.7|22581.7|22571.7|22556.7|95
1659689400000|2022-08-05 08:50:00|22581.7|22566.7|22596.7|22581.7|22599.2|22584.2|22571.7|22556.7|80
1659689700000|2022-08-05 08:55:00|22599.2|22584.2|22586.7|22571.7|22601.7|22586.7|22579.2|22564.2|49
1659690000000|2022-08-05 09:00:00|22589.2|22574.2|22596.7|22581.7|22601.7|22586.7|22576.7|22561.7|66
1659690300000|2022-08-05 09:05:00|22594.2|22579.2|22576.7|22561.7|22596.7|22581.7|22571.7|22556.7|64
1659690600000|2022-08-05 09:10:00|22571.7|22556.7|22596.7|22581.7|22596.7|22581.7|22571.7|22556.7|51
1659690900000|2022-08-05 09:15:00|22599.2|22584.2|22616.7|22601.7|22616.7|22601.7|22596.7|22581.7|64
1659691200000|2022-08-05 09:20:00|22619.2|22604.2|22616.7|22601.7|22621.7|22606.7|22611.7|22596.7|32
1659691500000|2022-08-05 09:25:00|22614.2|22599.2|22614.2|22599.2|22631.7|22616.7|22611.7|22596.7|73
1659691800000|2022-08-05 09:30:00|22616.7|22601.7|22621.7|22606.7|22631.7|22616.7|22611.7|22596.7|40
1659692100000|2022-08-05 09:35:00|22626.7|22611.7|22621.7|22606.7|22636.7|22621.7|22619.2|22604.2|37
1659692400000|2022-08-05 09:40:00|22619.2|22604.2|22616.7|22601.7|22626.7|22611.7|22616.7|22601.7|16
1659692700000|2022-08-05 09:45:00|22611.7|22596.7|22594.2|22579.2|22611.7|22596.7|22566.7|22551.7|95
1659693000000|2022-08-05 09:50:00|22596.7|22581.7|22606.7|22591.7|22621.7|22606.7|22596.7|22581.7|123
1659693300000|2022-08-05 09:55:00|22604.2|22589.2|22596.7|22581.7|22611.7|22596.7|22596.7|22581.7|31
1659693600000|2022-08-05 10:00:00|22601.7|22586.7|22586.7|22571.7|22606.7|22591.7|22574.2|22559.2|78
1659693900000|2022-08-05 10:05:00|22591.7|22576.7|22611.7|22596.7|22611.7|22596.7|22586.7|22571.7|41
1659694200000|2022-08-05 10:10:00|22606.7|22591.7|22596.7|22581.7|22609.2|22594.2|22586.7|22571.7|28
1659694500000|2022-08-05 10:15:00|22601.7|22586.7|22616.7|22601.7|22616.7|22601.7|22596.7|22581.7|52
1659694800000|2022-08-05 10:20:00|22621.7|22606.7|22626.7|22611.7|22626.7|22611.7|22611.7|22596.7|67
1659695100000|2022-08-05 10:25:00|22621.7|22606.7|22626.7|22611.7|22629.2|22614.2|22611.7|22596.7|54
1659695400000|2022-08-05 10:30:00|22621.7|22606.7|22634.2|22619.2|22636.7|22621.7|22621.7|22606.7|31
1659695700000|2022-08-05 10:35:00|22636.7|22621.7|22621.7|22606.7|22636.7|22621.7|22616.7|22601.7|31
1659696000000|2022-08-05 10:40:00|22616.7|22601.7|22629.2|22614.2|22631.7|22616.7|22614.2|22599.2|44
1659696300000|2022-08-05 10:45:00|22626.7|22611.7|22631.7|22616.7|22636.7|22621.7|22626.7|22611.7|71
1659696600000|2022-08-05 10:50:00|22636.7|22621.7|22636.7|22621.7|22644.2|22629.2|22626.7|22611.7|23
1659696900000|2022-08-05 10:55:00|22631.7|22616.7|22611.7|22596.7|22634.2|22619.2|22601.7|22586.7|55
1659697200000|2022-08-05 11:00:00|22609.2|22594.2|22606.7|22591.7|22631.7|22616.7|22606.7|22591.7|74
1659697500000|2022-08-05 11:05:00|22609.2|22594.2|22601.7|22586.7|22609.2|22594.2|22599.2|22584.2|19
1659697800000|2022-08-05 11:10:00|22606.7|22591.7|22599.2|22584.2|22606.7|22591.7|22596.7|22581.7|39
1659698100000|2022-08-05 11:15:00|22596.7|22581.7|22606.7|22591.7|22611.7|22596.7|22591.7|22576.7|33
1659698400000|2022-08-05 11:20:00|22609.2|22594.2|22611.7|22596.7|22611.7|22596.7|22601.7|22586.7|24
1659698700000|2022-08-05 11:25:00|22616.7|22601.7|22624.2|22609.2|22626.7|22611.7|22616.7|22601.7|31
1659699000000|2022-08-05 11:30:00|22626.7|22611.7|22641.7|22626.7|22641.7|22626.7|22621.7|22606.7|23
1659699300000|2022-08-05 11:35:00|22644.2|22629.2|22651.7|22636.7|22656.7|22641.7|22641.7|22626.7|57
1659699600000|2022-08-05 11:40:00|22648.3|22633.3|22633.3|22618.3|22653.3|22638.3|22633.3|22618.3|36
1659699900000|2022-08-05 11:45:00|22635.8|22620.8|22638.3|22623.3|22643.3|22628.3|22635.8|22620.8|10
1659700200000|2022-08-05 11:50:00|22640.8|22625.8|22638.3|22623.3|22648.3|22633.3|22638.3|22623.3|23
1659700500000|2022-08-05 11:55:00|22640.8|22625.8|22635.8|22620.8|22643.3|22628.3|22633.3|22618.3|17
1659700800000|2022-08-05 12:00:00|22633.3|22618.3|22653.3|22638.3|22653.3|22638.3|22630.8|22615.8|41
1659701100000|2022-08-05 12:05:00|22658.3|22643.3|22638.3|22623.3|22658.3|22643.3|22638.3|22623.3|48
1659701400000|2022-08-05 12:10:00|22643.3|22628.3|22658.3|22643.3|22658.3|22643.3|22640.8|22625.8|31
1659701700000|2022-08-05 12:15:00|22663.3|22648.3|22658.3|22643.3|22663.3|22648.3|22658.3|22643.3|37
1659702000000|2022-08-05 12:20:00|22653.3|22638.3|22648.3|22633.3|22658.3|22643.3|22648.3|22633.3|34
1659702300000|2022-08-05 12:25:00|22645.8|22630.8|22643.3|22628.3|22658.3|22643.3|22643.3|22628.3|58
1659702600000|2022-08-05 12:30:00|22625.8|22610.8|22560.8|22545.8|22625.8|22610.8|22540.8|22525.8|543
1659702900000|2022-08-05 12:35:00|22563.3|22548.3|22603.3|22588.3|22618.3|22603.3|22550.8|22535.8|229
1659703200000|2022-08-05 12:40:00|22605.8|22590.8|22593.3|22578.3|22618.3|22603.3|22573.3|22558.3|96
1659703500000|2022-08-05 12:45:00|22588.3|22573.3|22535.8|22520.8|22590.8|22575.8|22528.3|22513.3|175
1659703800000|2022-08-05 12:50:00|22538.3|22523.3|22540.8|22525.8|22565.8|22550.8|22533.3|22518.3|100
1659704100000|2022-08-05 12:55:00|22543.3|22528.3|22553.3|22538.3|22558.3|22543.3|22523.3|22508.3|114
1659704400000|2022-08-05 13:00:00|22550.8|22535.8|22553.3|22538.3|22578.3|22563.3|22543.3|22528.3|80
1659704700000|2022-08-05 13:05:00|22550.8|22535.8|22523.3|22508.3|22558.3|22543.3|22520.8|22505.8|79
1659705000000|2022-08-05 13:10:00|22525.8|22510.8|22515.8|22500.8|22533.3|22518.3|22503.3|22488.3|235
1659705300000|2022-08-05 13:15:00|22518.3|22503.3|22563.3|22548.3|22563.3|22548.3|22513.3|22498.3|83
1659705600000|2022-08-05 13:20:00|22558.3|22543.3|22560.8|22545.8|22573.3|22558.3|22548.3|22533.3|63
1659705900000|2022-08-05 13:25:00|22563.3|22548.3|22545.8|22530.8|22563.3|22548.3|22538.3|22523.3|34
1659706200000|2022-08-05 13:30:00|22548.3|22533.3|22585.8|22570.8|22595.8|22580.8|22548.3|22533.3|118
1659706500000|2022-08-05 13:35:00|22588.3|22573.3|22598.3|22583.3|22603.3|22588.3|22575.8|22560.8|86
1659706800000|2022-08-05 13:40:00|22600.8|22585.8|22603.3|22588.3|22613.3|22598.3|22578.3|22563.3|165
1659707100000|2022-08-05 13:45:00|22605.8|22590.8|22598.3|22583.3|22618.3|22603.3|22588.3|22573.3|131
1659707400000|2022-08-05 13:50:00|22600.8|22585.8|22625.8|22610.8|22633.3|22618.3|22598.3|22583.3|130
1659707700000|2022-08-05 13:55:00|22628.3|22613.3|22605.8|22590.8|22628.3|22613.3|22593.3|22578.3|88
1659708000000|2022-08-05 14:00:00|22603.3|22588.3|22633.3|22618.3|22633.3|22618.3|22588.3|22573.3|195
1659708300000|2022-08-05 14:05:00|22635.8|22620.8|22643.3|22628.3|22650.8|22635.8|22623.3|22608.3|164
1659708600000|2022-08-05 14:10:00|22642.9|22627.9|22657.9|22642.9|22662.9|22647.9|22627.9|22612.9|126
1659708900000|2022-08-05 14:15:00|22655.4|22640.4|22637.9|22622.9|22677.9|22662.9|22632.9|22617.9|128
1659709200000|2022-08-05 14:20:00|22640.4|22625.4|22662.9|22647.9|22662.9|22647.9|22632.9|22617.9|165
1659709500000|2022-08-05 14:25:00|22665.4|22650.4|22675.4|22660.4|22677.9|22662.9|22657.9|22642.9|176
1659709800000|2022-08-05 14:30:00|22672.9|22657.9|22632.9|22617.9|22672.9|22657.9|22622.9|22607.9|132
1659710100000|2022-08-05 14:35:00|22630.4|22615.4|22655.4|22640.4|22655.4|22640.4|22630.4|22615.4|148
1659710400000|2022-08-05 14:40:00|22652.9|22637.9|22672.9|22657.9|22675.4|22660.4|22652.9|22637.9|104
1659710700000|2022-08-05 14:45:00|22677.9|22662.9|22675.4|22660.4|22687.9|22672.9|22667.9|22652.9|176
1659711000000|2022-08-05 14:50:00|22677.9|22662.9|22677.9|22662.9|22687.9|22672.9|22657.9|22642.9|188
1659711300000|2022-08-05 14:55:00|22675.4|22660.4|22657.9|22642.9|22682.9|22667.9|22657.9|22642.9|68
1659711600000|2022-08-05 15:00:00|22655.4|22640.4|22642.9|22627.9|22655.4|22640.4|22627.9|22612.9|202
1659711900000|2022-08-05 15:05:00|22640.4|22625.4|22642.9|22627.9|22647.9|22632.9|22632.9|22617.9|94
1659712200000|2022-08-05 15:10:00|22645.4|22630.4|22622.9|22607.9|22647.9|22632.9|22622.9|22607.9|71
1659712500000|2022-08-05 15:15:00|22625.4|22610.4|22622.9|22607.9|22627.9|22612.9|22617.9|22602.9|99
1659712800000|2022-08-05 15:20:00|22617.9|22602.9|22592.9|22577.9|22627.9|22612.9|22582.9|22567.9|247
1659713100000|2022-08-05 15:25:00|22587.9|22572.9|22572.9|22557.9|22597.9|22582.9|22567.9|22552.9|269
1659713400000|2022-08-05 15:30:00|22570.4|22555.4|22590.4|22575.4|22605.4|22590.4|22567.9|22552.9|624
1659713700000|2022-08-05 15:35:00|22592.9|22577.9|22592.9|22577.9|22605.4|22590.4|22582.9|22567.9|176
1659714000000|2022-08-05 15:40:00|22590.4|22575.4|22592.9|22577.9|22602.9|22587.9|22582.9|22567.9|50
1659714300000|2022-08-05 15:45:00|22587.9|22572.9|22610.4|22595.4|22620.4|22605.4|22587.9|22572.9|39
1659714600000|2022-08-05 15:50:00|22615.4|22590.4|22610.4|22590.4|22630.4|22605.4|22610.4|22585.4|21
1659714900000|2022-08-05 15:55:00|22615.4|22595.4|22595.4|22575.4|22620.4|22595.4|22595.4|22575.4|24
1659715200000|2022-08-05 16:00:00|22600.4|22580.4|22625.4|22600.4|22625.4|22605.4|22595.4|22575.4|29
1659715500000|2022-08-05 16:05:00|22630.4|22605.4|22610.4|22590.4|22630.4|22610.4|22605.4|22585.4|24
1659715800000|2022-08-05 16:10:00|22615.4|22585.4|22620.4|22600.4|22625.4|22605.4|22615.4|22585.4|32
1659716100000|2022-08-05 16:15:00|22625.4|22605.4|22635.4|22615.4|22650.4|22625.4|22620.4|22600.4|31
1659716400000|2022-08-05 16:20:00|22640.4|22610.4|22620.4|22600.4|22640.4|22615.4|22615.4|22595.4|6
1659716700000|2022-08-05 16:25:00|22625.4|22595.4|22630.4|22605.4|22630.4|22610.4|22615.4|22595.4|10
1659717000000|2022-08-05 16:30:00|22625.4|22600.4|22610.4|22590.4|22630.4|22605.4|22605.4|22585.4|15
1659717300000|2022-08-05 16:35:00|22615.4|22585.4|22605.4|22585.4|22620.4|22595.4|22605.4|22585.4|12
1659717600000|2022-08-05 16:40:00|22600.4|22580.4|22625.4|22605.4|22630.4|22605.4|22600.4|22580.4|15
1659717900000|2022-08-05 16:45:00|22630.4|22610.4|22645.4|22625.4|22650.4|22630.4|22625.4|22605.4|23
1659718200000|2022-08-05 16:50:00|22650.4|22630.4|22645.4|22620.4|22650.4|22630.4|22635.4|22615.4|16
1659718500000|2022-08-05 16:55:00|22640.4|22625.4|22650.4|22630.4|22650.4|22630.4|22635.4|22615.4|17
1659718800000|2022-08-05 17:00:00|22645.4|22625.4|22650.4|22625.4|22655.4|22635.4|22640.4|22620.4|29
1659719100000|2022-08-05 17:05:00|22655.4|22630.4|22660.4|22635.4|22660.4|22640.4|22645.4|22625.4|23
1659719400000|2022-08-05 17:10:00|22655.4|22640.4|22665.4|22640.4|22670.4|22645.4|22655.4|22635.4|32
1659719700000|2022-08-05 17:15:00|22670.4|22645.4|22655.4|22635.4|22670.4|22645.4|22650.4|22630.4|10
1659720000000|2022-08-05 17:20:00|22660.4|22630.4|22655.4|22630.4|22660.4|22635.4|22645.4|22620.4|16
1659720300000|2022-08-05 17:25:00|22650.4|22635.4|22655.4|22635.4|22665.4|22645.4|22650.4|22635.4|8
1659720600000|2022-08-05 17:30:00|22660.4|22640.4|22680.4|22660.4|22685.4|22660.4|22660.4|22635.4|15
1659720900000|2022-08-05 17:35:00|22685.4|22665.4|22675.4|22655.4|22685.4|22665.4|22670.4|22650.4|2
1659721200000|2022-08-05 17:40:00|22680.4|22650.4|22665.4|22645.4|22680.4|22655.4|22665.4|22645.4|5
1659721500000|2022-08-05 17:45:00|22670.4|22650.4|22665.4|22645.4|22675.4|22650.4|22665.4|22640.4|21
1659721800000|2022-08-05 17:50:00|22660.4|22640.4|22665.4|22645.4|22670.4|22650.4|22660.4|22640.4|7
1659722100000|2022-08-05 17:55:00|22670.4|22650.4|22665.4|22640.4|22670.4|22650.4|22655.4|22635.4|9
1659722400000|2022-08-05 18:00:00|22660.4|22635.4|22660.4|22635.4|22665.4|22640.4|22650.4|22630.4|8
1659722700000|2022-08-05 18:05:00|22655.4|22630.4|22645.4|22625.4|22665.4|22640.4|22645.4|22625.4|12
1659723000000|2022-08-05 18:10:00|22650.4|22630.4|22640.4|22620.4|22655.4|22630.4|22640.4|22620.4|14
1659723300000|2022-08-05 18:15:00|22645.4|22625.4|22650.4|22630.4|22650.4|22630.4|22640.4|22620.4|3
1659723600000|2022-08-05 18:20:00|22645.4|22625.4|22650.4|22630.4|22655.4|22630.4|22645.4|22625.4|7
1659723900000|2022-08-05 18:25:00|22655.4|22635.4|22617.9|22602.9|22660.4|22635.4|22617.9|22600.4|28
1659724200000|2022-08-05 18:30:00|22615.4|22600.4|22635.4|22620.4|22635.4|22620.4|22612.9|22597.9|15
1659724500000|2022-08-05 18:35:00|22632.9|22617.9|22635.4|22620.4|22637.9|22622.9|22632.9|22617.9|1
1659724800000|2022-08-05 18:40:00|22632.9|22617.9|22640.4|22625.4|22642.9|22627.9|22627.9|22612.9|5
1659725100000|2022-08-05 18:45:00|22642.9|22627.9|22642.9|22627.9|22647.9|22632.9|22637.9|22622.9|11
1659725400000|2022-08-05 18:50:00|22640.4|22625.4|22655.4|22640.4|22657.9|22642.9|22637.9|22622.9|11
1659725700000|2022-08-05 18:55:00|22652.9|22637.9|22642.9|22627.9|22652.9|22637.9|22627.9|22612.9|11
1659726000000|2022-08-05 19:00:00|22645.4|22630.4|22647.9|22632.9|22655.4|22640.4|22642.9|22627.9|12
1659726300000|2022-08-05 19:05:00|22652.9|22637.9|22655.4|22640.4|22660.4|22645.4|22637.9|22622.9|8
1659726600000|2022-08-05 19:10:00|22657.9|22642.9|22660.4|22645.4|22670.4|22655.4|22655.4|22640.4|2
1659726900000|2022-08-05 19:15:00|22662.9|22647.9|22665.4|22650.4|22672.9|22657.9|22660.4|22645.4|5
1659727200000|2022-08-05 19:20:00|22667.9|22652.9|22672.9|22657.9|22672.9|22657.9|22660.4|22645.4|4
1659727500000|2022-08-05 19:25:00|22670.4|22655.4|22682.9|22667.9|22687.9|22672.9|22670.4|22655.4|34
1659727800000|2022-08-05 19:30:00|22680.4|22665.4|22690.4|22675.4|22692.9|22677.9|22677.9|22662.9|20
1659728100000|2022-08-05 19:35:00|22692.9|22677.9|22692.9|22677.9|22700.4|22685.4|22687.9|22672.9|14
1659728400000|2022-08-05 19:40:00|22697.9|22682.9|22702.9|22687.9|22702.9|22687.9|22687.9|22672.9|15
1659728700000|2022-08-05 19:45:00|22700.4|22685.4|22712.9|22697.9|22712.9|22697.9|22700.4|22685.4|23
1659729000000|2022-08-05 19:50:00|22717.9|22702.9|22720.4|22705.4|22722.9|22707.9|22697.9|22682.9|63
1659729300000|2022-08-05 19:55:00|22722.9|22707.9|22682.9|22667.9|22722.9|22707.9|22682.9|22667.9|27
1659729600000|2022-08-05 20:00:00|22691.9|22651.9|22667.7|22627.7|22691.9|22651.9|22666.5|22626.5|0
1659729900000|2022-08-05 20:05:00|22666.5|22626.5|22661.6|22621.6|22670.2|22630.2|22660.4|22620.4|0
1659730200000|2022-08-05 20:10:00|22660.4|22620.4|22662.8|22622.8|22664.1|22624.1|22658|22618|0
1659730500000|2022-08-05 20:15:00|22661.6|22621.6|22667.7|22627.7|22667.7|22627.7|22659.2|22619.2|0
1659730800000|2022-08-05 20:20:00|22667.8|22627.8|22671.4|22631.4|22673.2|22633.2|22667.7|22627.7|0
1659731100000|2022-08-05 20:25:00|22671.3|22631.3|22673.2|22633.2|22674.4|22634.4|22668.9|22628.9|0
1659731400000|2022-08-05 20:30:00|22673.1|22633.1|22668.9|22628.9|22673.1|22633.1|22666.5|22626.5|0
1659731700000|2022-08-05 20:35:00|22669|22629|22668.9|22628.9|22673.2|22633.2|22665.3|22625.3|0
1659732000000|2022-08-05 20:40:00|22667.7|22627.7|22662.8|22622.8|22668.9|22628.9|22659.2|22619.2|0
1659732300000|2022-08-05 20:45:00|22662.2|22622.2|22662.2|22622.2|22668.9|22628.9|22661.6|22621.6|0
1659732600000|2022-08-05 20:50:00|22662.3|22622.3|22662.8|22622.8|22665.3|22625.3|22661.6|22621.6|0
1659732900000|2022-08-05 20:55:00|22662.9|22622.9|22666.5|22626.5|22667.1|22627.1|22662.8|22622.8|0
1659733200000|2022-08-05 21:00:00|22686.2|22646.2|22686.2|22646.2|22686.2|22646.2|22686.2|22646.2|0
1659909600000|2022-08-07 22:00:00|22691.7|22651.7|22669.2|22629.2|22691.7|22651.7|22660.8|22620.8|0
1659909900000|2022-08-07 22:05:00|22669.8|22629.8|22675.9|22635.9|22677.1|22637.1|22664.9|22624.9|0
1659910200000|2022-08-07 22:10:00|22675.8|22635.8|22678.9|22638.9|22680.1|22640.1|22672.2|22632.2|0
1659910500000|2022-08-07 22:15:00|22677.7|22637.7|22667.3|22627.3|22680.1|22640.1|22662.5|22622.5|0
1659910800000|2022-08-07 22:20:00|22666.1|22626.1|22666.1|22626.1|22666.1|22626.1|22657.6|22617.6|0
1659911100000|2022-08-07 22:25:00|22665.5|22625.5|22661.2|22621.2|22666.1|22626.1|22655.1|22615.1|0
1659911400000|2022-08-07 22:30:00|22661.4|22621.4|22651.5|22611.5|22671|22631|22650.3|22610.3|0
1659911700000|2022-08-07 22:35:00|22652.1|22612.1|22650.3|22610.3|22652.1|22612.1|22645.4|22605.4|0
1659912000000|2022-08-07 22:40:00|22650.2|22610.2|22631.4|22591.4|22650.2|22610.2|22631.4|22591.4|0
1659912300000|2022-08-07 22:45:00|22632.6|22592.6|22637.1|22597.1|22640.8|22600.8|22632.5|22592.5|0
1659912600000|2022-08-07 22:50:00|22637.2|22597.2|22638.4|22598.4|22639.6|22599.6|22635.9|22595.9|0
1659912900000|2022-08-07 22:55:00|22639.6|22599.6|22644.5|22604.5|22644.5|22604.5|22639.6|22599.6|0
1659913200000|2022-08-07 23:00:00|22644.4|22604.4|22647.5|22607.5|22648.1|22608.1|22640.8|22600.8|0
1659913500000|2022-08-07 23:05:00|22646.9|22606.9|22646.9|22606.9|22650.6|22610.6|22643.2|22603.2|0
1659913800000|2022-08-07 23:10:00|22647.5|22607.5|22643.2|22603.2|22649.3|22609.3|22642|22602|0
1659914100000|2022-08-07 23:15:00|22643.3|22603.3|22643.2|22603.2|22648.1|22608.1|22638.4|22598.4|0
1659914400000|2022-08-07 23:20:00|22642.6|22602.6|22648.1|22608.1|22648.1|22608.1|22640.8|22600.8|0
1659914700000|2022-08-07 23:25:00|22646.9|22606.9|22645.7|22605.7|22648.1|22608.1|22645.1|22605.1|0
1659915000000|2022-08-07 23:30:00|22646.9|22606.9|22644.4|22604.4|22646.9|22606.9|22637.1|22597.1|0
1659915300000|2022-08-07 23:35:00|22643.8|22603.8|22642.6|22602.6|22647.5|22607.5|22640.8|22600.8|0
1659915600000|2022-08-07 23:40:00|22642|22602|22644.5|22604.5|22645.7|22605.7|22640.8|22600.8|0
1659915900000|2022-08-07 23:45:00|22645.7|22605.7|22645.7|22605.7|22651.8|22611.8|22644.5|22604.5|0
1659916200000|2022-08-07 23:50:00|22646.9|22606.9|22648.1|22608.1|22651.8|22611.8|22643.2|22603.2|0
1659916500000|2022-08-07 23:55:00|22646.9|22606.9|22641.4|22601.4|22649.3|22609.3|22639.6|22599.6|0
1659916800000|2022-08-08 00:00:00|22642|22602|22655.4|22615.4|22656.6|22616.6|22638.4|22598.4|0
1659917100000|2022-08-08 00:05:00|22654.2|22614.2|22654.2|22614.2|22655.4|22615.4|22648.1|22608.1|0
1659917400000|2022-08-08 00:10:00|22653|22613|22651.2|22611.2|22675.7|22635.7|22640.2|22600.2|0
1659917700000|2022-08-08 00:15:00|22651.1|22611.1|22696.8|22656.8|22717.7|22677.7|22648.7|22608.7|0
1659918000000|2022-08-08 00:20:00|22696.9|22656.9|22705.6|22665.6|22717.6|22677.6|22693.8|22653.8|0
1659918300000|2022-08-08 00:25:00|22705.7|22665.7|22705.5|22665.5|22711.6|22671.6|22699.6|22659.6|0
1659918600000|2022-08-08 00:30:00|22705.6|22665.6|22705.4|22665.4|22708.5|22668.5|22699.4|22659.4|0
1659918900000|2022-08-08 00:35:00|22705.3|22665.3|22687.4|22647.4|22705.4|22665.4|22687.4|22647.4|0
1659919200000|2022-08-08 00:40:00|22687.5|22647.5|22693.5|22653.5|22693.5|22653.5|22687.4|22647.4|0
1659919500000|2022-08-08 00:45:00|22687.6|22647.6|22687.7|22647.7|22693.6|22653.6|22687.6|22647.6|0
1659919800000|2022-08-08 00:50:00|22690.6|22650.6|22693.7|22653.7|22693.8|22653.8|22681.7|22641.7|0
1659920100000|2022-08-08 00:55:00|22693.8|22653.8|22687.7|22647.7|22693.8|22653.8|22681.7|22641.7|0
1659920400000|2022-08-08 01:00:00|22687.6|22647.6|22675.7|22635.7|22687.6|22647.6|22675.7|22635.7|0
1659920700000|2022-08-08 01:05:00|22672.7|22632.7|22675.7|22635.7|22675.8|22635.8|22672.7|22632.7|0
1659921000000|2022-08-08 01:10:00|22675.8|22635.8|22681.7|22641.7|22681.8|22641.8|22675.7|22635.7|0
1659921300000|2022-08-08 01:15:00|22681.6|22641.6|22669.6|22629.6|22681.8|22641.8|22663.6|22623.6|0
1659921600000|2022-08-08 01:20:00|22669.5|22629.5|22663.6|22623.6|22669.6|22629.6|22657.5|22617.5|0
1659921900000|2022-08-08 01:25:00|22663.7|22623.7|22675.7|22635.7|22675.7|22635.7|22663.6|22623.6|0
1659922200000|2022-08-08 01:30:00|22689.8|22649.8|22689.8|22649.8|22701.8|22661.8|22683.7|22643.7|0
1659922500000|2022-08-08 01:35:00|22689.7|22649.7|22689.7|22649.7|22695.7|22655.7|22683.7|22643.7|0
1659922800000|2022-08-08 01:40:00|22689.8|22649.8|22695.7|22655.7|22695.8|22655.8|22689.7|22649.7|0
1659923100000|2022-08-08 01:45:00|22687.5|22647.5|22693.5|22653.5|22693.6|22653.6|22675.6|22635.6|0
1659923400000|2022-08-08 01:50:00|22687.6|22647.6|22681.6|22641.6|22693.5|22653.5|22681.5|22641.5|0
1659923700000|2022-08-08 01:55:00|22681.5|22641.5|22693.5|22653.5|22693.6|22653.6|22675.7|22635.7|0
1659924000000|2022-08-08 02:00:00|22693.6|22653.6|22687.7|22647.7|22693.7|22653.7|22687.6|22647.6|0
1659924300000|2022-08-08 02:05:00|22687.6|22647.6|22675.8|22635.8|22687.6|22647.6|22675.8|22635.8|0
1659924600000|2022-08-08 02:10:00|22675.7|22635.7|22693.9|22653.9|22693.9|22653.9|22675.7|22635.7|0
1659924900000|2022-08-08 02:15:00|22696.9|22656.9|22691|22651|22706.2|22666.2|22688|22648|0
1659925200000|2022-08-08 02:20:00|22693.9|22653.9|22694.1|22654.1|22700|22660|22688|22648|0
1659925500000|2022-08-08 02:25:00|22697|22657|22700|22660|22706.1|22666.1|22694.1|22654.1|0
1659925800000|2022-08-08 02:30:00|22714.3|22674.3|22714.2|22674.2|22714.3|22674.3|22708.2|22668.2|0
1659926100000|2022-08-08 02:35:00|22714.3|22674.3|22714.5|22674.5|22720.5|22680.5|22708.6|22668.6|0
1659926400000|2022-08-08 02:40:00|22714.4|22674.4|22708.4|22668.4|22714.5|22674.5|22708.3|22668.3|0
1659926700000|2022-08-08 02:45:00|22694.1|22654.1|22688.2|22648.2|22694.3|22654.3|22688.2|22648.2|0
1659927000000|2022-08-08 02:50:00|22691.2|22651.2|22694.2|22654.2|22694.3|22654.3|22688.2|22648.2|0
1659927300000|2022-08-08 02:55:00|22691.3|22651.3|22694.3|22654.3|22694.3|22654.3|22688.2|22648.2|0
1659927600000|2022-08-08 03:00:00|22694.2|22654.2|22694.1|22654.1|22694.3|22654.3|22688.2|22648.2|0
1659927900000|2022-08-08 03:05:00|22694.2|22654.2|22694.1|22654.1|22694.2|22654.2|22688.2|22648.2|0
1659928200000|2022-08-08 03:10:00|22694.2|22654.2|22694.3|22654.3|22694.3|22654.3|22694.2|22654.2|0
1659928500000|2022-08-08 03:15:00|22694.4|22654.4|22700.3|22660.3|22700.4|22660.4|22691.4|22651.4|0
1659928800000|2022-08-08 03:20:00|22700.4|22660.4|22700.3|22660.3|22700.4|22660.4|22700.2|22660.2|0
1659929100000|2022-08-08 03:25:00|22700.2|22660.2|22700.3|22660.3|22700.3|22660.3|22700.2|22660.2|0
1659929400000|2022-08-08 03:30:00|22700.2|22660.2|22706.3|22666.3|22712.3|22672.3|22700.2|22660.2|0
1659929700000|2022-08-08 03:35:00|22706.4|22666.4|22700.3|22660.3|22706.4|22666.4|22700.3|22660.3|0
1659930000000|2022-08-08 03:40:00|22694.4|22654.4|22694.3|22654.3|22697.4|22657.4|22694.3|22654.3|0
1659930300000|2022-08-08 03:45:00|22694.4|22654.4|22688.2|22648.2|22694.4|22654.4|22685.2|22645.2|0
1659930600000|2022-08-08 03:50:00|22688.1|22648.1|22688.2|22648.2|22688.2|22648.2|22688.1|22648.1|0
1659930900000|2022-08-08 03:55:00|22688.1|22648.1|22688.1|22648.1|22688.2|22648.2|22688.1|22648.1|0
1659931200000|2022-08-08 04:00:00|22688.2|22648.2|22700.1|22660.1|22700.1|22660.1|22688.2|22648.2|0
1659931500000|2022-08-08 04:05:00|22703.1|22663.1|22700|22660|22706|22666|22700|22660|0
1659931800000|2022-08-08 04:10:00|22700.1|22660.1|22700.2|22660.2|22700.2|22660.2|22694.1|22654.1|0
1659932100000|2022-08-08 04:15:00|22703.2|22663.2|22700.2|22660.2|22706.3|22666.3|22700.2|22660.2|0
1659932400000|2022-08-08 04:20:00|22700.3|22660.3|22700.1|22660.1|22700.3|22660.3|22694.3|22654.3|0
1659932700000|2022-08-08 04:25:00|22700|22660|22700.1|22660.1|22700.1|22660.1|22694.1|22654.1|0
1659933000000|2022-08-08 04:30:00|22700.2|22660.2|22706.1|22666.1|22706.1|22666.1|22700.1|22660.1|0
1659933300000|2022-08-08 04:35:00|22706|22666|22700.1|22660.1|22706.1|22666.1|22700.1|22660.1|0
1659933600000|2022-08-08 04:40:00|22700.2|22660.2|22694.2|22654.2|22700.2|22660.2|22694.2|22654.2|0
1659933900000|2022-08-08 04:45:00|22700.1|22660.1|22700.1|22660.1|22700.2|22660.2|22694.2|22654.2|0
1659934200000|2022-08-08 04:50:00|22700.2|22660.2|22712.2|22672.2|22712.2|22672.2|22700.1|22660.1|0
1659934500000|2022-08-08 04:55:00|22712.3|22672.3|22718.2|22678.2|22718.3|22678.3|22712.2|22672.2|0
1659934800000|2022-08-08 05:00:00|22721.2|22681.2|22724.3|22684.3|22724.3|22684.3|22718.2|22678.2|0
1659935100000|2022-08-08 05:05:00|22727.3|22687.3|22730.2|22690.2|22730.3|22690.3|22724.3|22684.3|0
1659935400000|2022-08-08 05:10:00|22730.3|22690.3|22731.5|22691.5|22737.5|22697.5|22730.3|22690.3|0
1659935700000|2022-08-08 05:15:00|22734.5|22694.5|22737.5|22697.5|22737.6|22697.6|22731.6|22691.6|0
1659936000000|2022-08-08 05:20:00|22743.4|22703.4|22737.5|22697.5|22743.5|22703.5|22737.5|22697.5|0
1659936300000|2022-08-08 05:25:00|22737.4|22697.4|22731.4|22691.4|22737.5|22697.5|22731.4|22691.4|0
1659936600000|2022-08-08 05:30:00|22731.5|22691.5|22731.7|22691.7|22737.8|22697.8|22725.4|22685.4|0
1659936900000|2022-08-08 05:35:00|22731.6|22691.6|22725.4|22685.4|22731.7|22691.7|22719.4|22679.4|0
1659937200000|2022-08-08 05:40:00|22725.3|22685.3|22719.4|22679.4|22725.4|22685.4|22719.3|22679.3|0
1659937500000|2022-08-08 05:45:00|22719.3|22679.3|22731.4|22691.4|22731.5|22691.5|22719.3|22679.3|0
1659937800000|2022-08-08 05:50:00|22731.5|22691.5|22725.4|22685.4|22731.5|22691.5|22725.4|22685.4|0
1659938100000|2022-08-08 05:55:00|22725.5|22685.5|22737.5|22697.5|22743.4|22703.4|22725.4|22685.4|0
1659938400000|2022-08-08 06:00:00|22737.4|22697.4|22700.4|22685.4|22737.4|22702.9|22695.4|22666.4|54
1659938700000|2022-08-08 06:05:00|22697.9|22682.9|22670.4|22655.4|22697.9|22682.9|22660.4|22645.4|67
1659939000000|2022-08-08 06:10:00|22672.9|22657.9|22670.4|22655.4|22672.9|22657.9|22660.4|22645.4|9
1659939300000|2022-08-08 06:15:00|22667.9|22652.9|22677.9|22662.9|22677.9|22662.9|22660.4|22645.4|25
1659939600000|2022-08-08 06:20:00|22682.9|22667.9|22677.9|22662.9|22692.9|22677.9|22677.9|22662.9|30
1659939900000|2022-08-08 06:25:00|22682.9|22667.9|22692.9|22677.9|22692.9|22677.9|22677.9|22662.9|15
1659940200000|2022-08-08 06:30:00|22690.4|22675.4|22662.9|22647.9|22690.4|22675.4|22660.4|22645.4|28
1659940500000|2022-08-08 06:35:00|22657.9|22642.9|22665.4|22650.4|22667.9|22652.9|22657.9|22642.9|25
1659940800000|2022-08-08 06:40:00|22667.9|22652.9|22652.9|22637.9|22670.4|22655.4|22652.9|22637.9|33
1659941100000|2022-08-08 06:45:00|22657.9|22642.9|22665.4|22650.4|22667.9|22652.9|22657.9|22642.9|19
1659941400000|2022-08-08 06:50:00|22662.9|22647.9|22685.4|22670.4|22687.9|22672.9|22662.9|22647.9|57
1659941700000|2022-08-08 06:55:00|22687.9|22672.9|22710.4|22695.4|22717.9|22702.9|22682.9|22667.9|101
1659942000000|2022-08-08 07:00:00|22705.4|22690.4|22767.9|22752.9|22777.9|22762.9|22700.4|22685.4|477
1659942300000|2022-08-08 07:05:00|22770.4|22755.4|22740.4|22725.4|22772.9|22757.9|22737.9|22722.9|357
1659942600000|2022-08-08 07:10:00|22742.9|22727.9|22762.9|22747.9|22782.9|22767.9|22740.4|22725.4|288
1659942900000|2022-08-08 07:15:00|22760.4|22745.4|22767.9|22752.9|22767.9|22752.9|22732.9|22717.9|202
1659943200000|2022-08-08 07:20:00|22772.9|22757.9|22722.9|22707.9|22772.9|22757.9|22717.9|22702.9|123
1659943500000|2022-08-08 07:25:00|22717.9|22702.9|22730.4|22715.4|22742.9|22727.9|22712.9|22697.9|117
1659943800000|2022-08-08 07:30:00|22727.9|22712.9|22672.9|22657.9|22732.9|22717.9|22670.4|22655.4|177
1659944100000|2022-08-08 07:35:00|22675.4|22660.4|22635.4|22620.4|22677.9|22662.9|22632.9|22617.9|130
1659944400000|2022-08-08 07:40:00|22639.3|22624.3|22611.8|22596.8|22651.8|22636.8|22609.3|22594.3|111
1659944700000|2022-08-08 07:45:00|22614.3|22599.3|22646.8|22631.8|22654.3|22639.3|22614.3|22599.3|80
1659945000000|2022-08-08 07:50:00|22649.3|22634.3|22646.8|22631.8|22659.3|22644.3|22641.8|22626.8|69
1659945300000|2022-08-08 07:55:00|22649.3|22634.3|22651.8|22636.8|22656.8|22641.8|22631.8|22616.8|65
1659945600000|2022-08-08 08:00:00|22656.8|22641.8|22656.8|22641.8|22664.3|22649.3|22626.8|22611.8|120
1659945900000|2022-08-08 08:05:00|22659.3|22644.3|22606.8|22591.8|22661.8|22646.8|22606.8|22591.8|256
1659946200000|2022-08-08 08:10:00|22611.8|22596.8|22584.3|22569.3|22616.8|22601.8|22581.8|22566.8|458
1659946500000|2022-08-08 08:15:00|22586.8|22571.8|22584.3|22569.3|22591.8|22576.8|22571.8|22556.8|92
1659946800000|2022-08-08 08:20:00|22581.8|22566.8|22576.8|22561.8|22596.8|22581.8|22576.8|22561.8|84
1659947100000|2022-08-08 08:25:00|22571.8|22556.8|22604.3|22589.3|22614.3|22599.3|22566.8|22551.8|75
1659947400000|2022-08-08 08:30:00|22606.8|22591.8|22616.8|22601.8|22616.8|22601.8|22601.8|22586.8|60
1659947700000|2022-08-08 08:35:00|22619.3|22604.3|22611.8|22596.8|22631.8|22616.8|22609.3|22594.3|113
1659948000000|2022-08-08 08:40:00|22616.8|22601.8|22626.8|22611.8|22639.3|22624.3|22611.8|22596.8|73
1659948300000|2022-08-08 08:45:00|22629.3|22614.3|22621.8|22606.8|22641.8|22626.8|22621.8|22606.8|40
1659948600000|2022-08-08 08:50:00|22619.3|22604.3|22614.3|22599.3|22634.3|22619.3|22606.8|22591.8|51
1659948900000|2022-08-08 08:55:00|22616.8|22601.8|22621.8|22606.8|22621.8|22606.8|22611.8|22596.8|34
1659949200000|2022-08-08 09:00:00|22616.8|22601.8|22606.8|22591.8|22621.8|22606.8|22601.8|22586.8|69
1659949500000|2022-08-08 09:05:00|22611.8|22596.8|22614.3|22599.3|22624.3|22609.3|22606.8|22591.8|38
1659949800000|2022-08-08 09:10:00|22616.8|22601.8|22589.3|22574.3|22619.3|22604.3|22579.3|22564.3|59
1659950100000|2022-08-08 09:15:00|22591.8|22576.8|22596.8|22581.8|22601.8|22586.8|22586.8|22571.8|66
1659950400000|2022-08-08 09:20:00|22599.3|22584.3|22581.8|22566.8|22601.8|22586.8|22576.8|22561.8|101
1659950700000|2022-08-08 09:25:00|22579.3|22564.3|22586.8|22571.8|22589.3|22574.3|22579.3|22564.3|30
1659951000000|2022-08-08 09:30:00|22591.8|22576.8|22594.3|22579.3|22601.8|22586.8|22586.8|22571.8|34
1659951300000|2022-08-08 09:35:00|22596.8|22581.8|22601.8|22586.8|22606.8|22591.8|22591.8|22576.8|28
1659951600000|2022-08-08 09:40:00|22604.3|22589.3|22619.3|22604.3|22626.8|22611.8|22604.3|22589.3|106
1659951900000|2022-08-08 09:45:00|22621.8|22606.8|22621.8|22606.8|22634.3|22619.3|22621.8|22606.8|29
1659952200000|2022-08-08 09:50:00|22616.8|22601.8|22619.3|22604.3|22621.8|22606.8|22611.8|22596.8|59
1659952500000|2022-08-08 09:55:00|22616.8|22601.8|22614.3|22599.3|22621.8|22606.8|22606.8|22591.8|33
1659952800000|2022-08-08 10:00:00|22616.8|22601.8|22646.8|22631.8|22646.8|22631.8|22611.8|22596.8|112
1659953100000|2022-08-08 10:05:00|22644.3|22629.3|22649.3|22634.3|22656.8|22641.8|22641.8|22626.8|52
1659953400000|2022-08-08 10:10:00|22651.8|22636.8|22639.3|22624.3|22654.3|22639.3|22634.3|22619.3|40
1659953700000|2022-08-08 10:15:00|22641.8|22626.8|22661.8|22646.8|22666.8|22651.8|22636.8|22621.8|83
1659954000000|2022-08-08 10:20:00|22666.8|22651.8|22666.8|22651.8|22676.8|22661.8|22656.8|22641.8|93
1659954300000|2022-08-08 10:25:00|22669.3|22654.3|22669.3|22654.3|22676.8|22661.8|22666.8|22651.8|18
1659954600000|2022-08-08 10:30:00|22671.8|22656.8|22681.8|22666.8|22681.8|22666.8|22666.8|22651.8|48
1659954900000|2022-08-08 10:35:00|22676.8|22661.8|22674.3|22659.3|22686.8|22671.8|22671.8|22656.8|51
1659955200000|2022-08-08 10:40:00|22676.8|22661.8|22681.8|22666.8|22691.8|22676.8|22671.8|22656.8|78
1659955500000|2022-08-08 10:45:00|22676.8|22661.8|22686.8|22671.8|22689.3|22674.3|22676.8|22661.8|28
1659955800000|2022-08-08 10:50:00|22691.8|22676.8|22691.8|22676.8|22696.8|22681.8|22686.8|22671.8|30
1659956100000|2022-08-08 10:55:00|22689.3|22674.3|22701.8|22686.8|22701.8|22686.8|22689.3|22674.3|32
1659956400000|2022-08-08 11:00:00|22706.8|22691.8|22686.8|22671.8|22706.8|22691.8|22681.8|22666.8|104
1659956700000|2022-08-08 11:05:00|22684.3|22669.3|22686.8|22671.8|22691.8|22676.8|22676.8|22661.8|47
1659957000000|2022-08-08 11:10:00|22689.3|22674.3|22686.8|22671.8|22691.8|22676.8|22686.8|22671.8|19
1659957300000|2022-08-08 11:15:00|22691.8|22676.8|22689.3|22674.3|22691.8|22676.8|22679.3|22664.3|40
1659957600000|2022-08-08 11:20:00|22686.8|22671.8|22691.8|22676.8|22699.3|22684.3|22686.8|22671.8|28
1659957900000|2022-08-08 11:25:00|22689.3|22674.3|22676.8|22661.8|22694.3|22679.3|22676.8|22661.8|24
1659958200000|2022-08-08 11:30:00|22681.8|22666.8|22686.8|22671.8|22686.8|22671.8|22681.8|22666.8|28
1659958500000|2022-08-08 11:35:00|22684.3|22669.3|22681.8|22666.8|22686.8|22671.8|22681.8|22666.8|20
1659958800000|2022-08-08 11:40:00|22679.1|22664.1|22689.1|22674.1|22689.1|22674.1|22679.1|22664.1|35
1659959100000|2022-08-08 11:45:00|22694.1|22679.1|22694.1|22679.1|22701.6|22686.6|22694.1|22679.1|46
1659959400000|2022-08-08 11:50:00|22699.1|22684.1|22709.1|22694.1|22709.1|22694.1|22699.1|22684.1|31
1659959700000|2022-08-08 11:55:00|22706.6|22691.6|22699.1|22684.1|22709.1|22694.1|22689.1|22674.1|68
1659960000000|2022-08-08 12:00:00|22694.1|22679.1|22699.1|22684.1|22699.1|22684.1|22689.1|22674.1|20
1659960300000|2022-08-08 12:05:00|22701.6|22686.6|22704.1|22689.1|22709.1|22694.1|22696.6|22681.6|36
1659960600000|2022-08-08 12:10:00|22699.1|22684.1|22699.1|22684.1|22704.1|22689.1|22694.1|22679.1|19
1659960900000|2022-08-08 12:15:00|22704.1|22689.1|22699.1|22684.1|22704.1|22689.1|22694.1|22679.1|29
1659961200000|2022-08-08 12:20:00|22696.6|22681.6|22709.1|22694.1|22714.1|22699.1|22696.6|22681.6|53
1659961500000|2022-08-08 12:25:00|22714.1|22699.1|22734.1|22719.1|22734.1|22719.1|22706.6|22691.6|102
1659961800000|2022-08-08 12:30:00|22736.6|22721.6|22734.1|22719.1|22739.1|22724.1|22724.1|22709.1|98
1659962100000|2022-08-08 12:35:00|22739.1|22724.1|22744.1|22729.1|22744.1|22729.1|22734.1|22719.1|111
1659962400000|2022-08-08 12:40:00|22746.6|22731.6|22749.1|22734.1|22749.1|22734.1|22741.6|22726.6|89
1659962700000|2022-08-08 12:45:00|22754.1|22739.1|22754.1|22739.1|22759.1|22744.1|22739.1|22724.1|104
1659963000000|2022-08-08 12:50:00|22759.1|22744.1|22774.1|22759.1|22774.1|22759.1|22754.1|22739.1|65
1659963300000|2022-08-08 12:55:00|22769.1|22754.1|22779.1|22764.1|22789.1|22774.1|22769.1|22754.1|229
1659963600000|2022-08-08 13:00:00|22781.6|22766.6|22719.1|22704.1|22781.6|22766.6|22719.1|22704.1|193
1659963900000|2022-08-08 13:05:00|22721.6|22706.6|22749.1|22734.1|22749.1|22734.1|22719.1|22704.1|62
1659964200000|2022-08-08 13:10:00|22746.6|22731.6|22759.1|22744.1|22759.1|22744.1|22744.1|22729.1|54
1659964500000|2022-08-08 13:15:00|22756.6|22741.6|22779.1|22764.1|22779.1|22764.1|22754.1|22739.1|62
1659964800000|2022-08-08 13:20:00|22784.1|22769.1|22779.1|22764.1|22784.1|22769.1|22769.1|22754.1|80
1659965100000|2022-08-08 13:25:00|22776.6|22761.6|22759.1|22744.1|22776.6|22761.6|22756.6|22741.6|132
1659965400000|2022-08-08 13:30:00|22756.6|22741.6|22789.1|22774.1|22794.1|22779.1|22756.6|22741.6|195
1659965700000|2022-08-08 13:35:00|22794.1|22779.1|22824.1|22809.1|22824.1|22809.1|22794.1|22779.1|218
1659966000000|2022-08-08 13:40:00|22829.1|22814.1|22819.1|22804.1|22844.1|22829.1|22814.1|22799.1|190
1659966300000|2022-08-08 13:45:00|22821.6|22806.6|22804.1|22789.1|22824.1|22809.1|22789.1|22774.1|145
1659966600000|2022-08-08 13:50:00|22806.6|22791.6|22799.1|22784.1|22809.1|22794.1|22794.1|22779.1|112
1659966900000|2022-08-08 13:55:00|22804.1|22789.1|22784.1|22769.1|22809.1|22794.1|22776.6|22761.6|117
1659967200000|2022-08-08 14:00:00|22786.6|22771.6|22814.1|22799.1|22814.1|22799.1|22779.1|22764.1|151
1659967500000|2022-08-08 14:05:00|22809.1|22794.1|22779.1|22764.1|22809.1|22794.1|22764.1|22749.1|156
1659967800000|2022-08-08 14:10:00|22778.1|22763.1|22783.1|22768.1|22798.1|22783.1|22768.1|22753.1|88
1659968100000|2022-08-08 14:15:00|22785.6|22770.6|22778.1|22763.1|22788.1|22773.1|22773.1|22758.1|73
1659968400000|2022-08-08 14:20:00|22783.1|22768.1|22780.6|22765.6|22788.1|22773.1|22773.1|22758.1|133
1659968700000|2022-08-08 14:25:00|22783.1|22768.1|22775.6|22760.6|22783.1|22768.1|22758.1|22743.1|95
1659969000000|2022-08-08 14:30:00|22778.1|22763.1|22758.1|22743.1|22783.1|22768.1|22758.1|22743.1|95
1659969300000|2022-08-08 14:35:00|22760.6|22745.6|22763.1|22748.1|22773.1|22758.1|22755.6|22740.6|86
1659969600000|2022-08-08 14:40:00|22768.1|22753.1|22763.1|22748.1|22768.1|22753.1|22753.1|22738.1|69
1659969900000|2022-08-08 14:45:00|22760.6|22745.6|22743.1|22728.1|22760.6|22745.6|22733.1|22718.1|121
1659970200000|2022-08-08 14:50:00|22745.6|22730.6|22748.1|22733.1|22750.6|22735.6|22738.1|22723.1|120
1659970500000|2022-08-08 14:55:00|22745.6|22730.6|22748.1|22733.1|22753.1|22738.1|22740.6|22725.6|171
1659970800000|2022-08-08 15:00:00|22753.1|22738.1|22768.1|22753.1|22773.1|22758.1|22748.1|22733.1|250
1659971100000|2022-08-08 15:05:00|22765.6|22750.6|22755.6|22740.6|22768.1|22753.1|22753.1|22738.1|70
1659971400000|2022-08-08 15:10:00|22758.1|22743.1|22723.1|22708.1|22758.1|22743.1|22718.1|22703.1|96
1659971700000|2022-08-08 15:15:00|22725.6|22710.6|22723.1|22708.1|22728.1|22713.1|22708.1|22693.1|141
1659972000000|2022-08-08 15:20:00|22728.1|22713.1|22728.1|22713.1|22735.6|22720.6|22723.1|22708.1|148
1659972300000|2022-08-08 15:25:00|22723.1|22708.1|22723.1|22708.1|22728.1|22713.1|22708.1|22693.1|238
1659972600000|2022-08-08 15:30:00|22720.6|22705.6|22733.1|22718.1|22763.1|22748.1|22718.1|22703.1|352
1659972900000|2022-08-08 15:35:00|22735.6|22720.6|22698.1|22683.1|22748.1|22733.1|22695.6|22680.6|209
1659973200000|2022-08-08 15:40:00|22695.6|22680.6|22675.6|22660.6|22708.1|22693.1|22658.1|22643.1|114
1659973500000|2022-08-08 15:45:00|22678.1|22663.1|22683.1|22668.1|22693.1|22678.1|22673.1|22658.1|42
1659973800000|2022-08-08 15:50:00|22685.6|22665.6|22715.6|22690.6|22720.6|22695.6|22685.6|22665.6|34
1659974100000|2022-08-08 15:55:00|22710.6|22695.6|22705.6|22685.6|22720.6|22700.6|22705.6|22680.6|27
1659974400000|2022-08-08 16:00:00|22710.6|22680.6|22705.6|22685.6|22720.6|22695.6|22705.6|22680.6|20
1659974700000|2022-08-08 16:05:00|22700.6|22680.6|22670.6|22645.6|22710.6|22685.6|22665.6|22640.6|29
1659975000000|2022-08-08 16:10:00|22675.6|22650.6|22665.6|22645.6|22680.6|22660.6|22660.6|22640.6|10
1659975300000|2022-08-08 16:15:00|22670.6|22650.6|22650.6|22625.6|22670.6|22650.6|22635.6|22615.6|41
1659975600000|2022-08-08 16:20:00|22645.6|22630.6|22685.6|22665.6|22690.6|22665.6|22645.6|22625.6|21
1659975900000|2022-08-08 16:25:00|22690.6|22660.6|22660.6|22640.6|22690.6|22665.6|22655.6|22635.6|11
1659976200000|2022-08-08 16:30:00|22655.6|22635.6|22665.6|22645.6|22670.6|22650.6|22655.6|22635.6|12
1659976500000|2022-08-08 16:35:00|22660.6|22640.6|22660.6|22640.6|22670.6|22645.6|22645.6|22625.6|13
1659976800000|2022-08-08 16:40:00|22665.6|22635.6|22680.6|22660.6|22685.6|22660.6|22660.6|22635.6|6
1659977100000|2022-08-08 16:45:00|22685.6|22665.6|22685.6|22660.6|22685.6|22665.6|22675.6|22650.6|10
1659977400000|2022-08-08 16:50:00|22680.6|22665.6|22690.6|22670.6|22695.6|22675.6|22680.6|22660.6|9
1659977700000|2022-08-08 16:55:00|22695.6|22665.6|22685.6|22660.6|22695.6|22670.6|22670.6|22650.6|15
1659978000000|2022-08-08 17:00:00|22680.6|22665.6|22670.6|22650.6|22685.6|22665.6|22665.6|22645.6|13
1659978300000|2022-08-08 17:05:00|22675.6|22645.6|22680.6|22660.6|22685.6|22665.6|22670.6|22645.6|41
1659978600000|2022-08-08 17:10:00|22685.6|22655.6|22700.6|22675.6|22700.6|22680.6|22675.6|22655.6|11
1659978900000|2022-08-08 17:15:00|22695.6|22680.6|22700.6|22680.6|22710.6|22685.6|22695.6|22675.6|8
1659979200000|2022-08-08 17:20:00|22695.6|22675.6|22695.6|22670.6|22695.6|22675.6|22675.6|22650.6|11
1659979500000|2022-08-08 17:25:00|22690.6|22675.6|22670.6|22645.6|22700.6|22675.6|22665.6|22645.6|9
1659979800000|2022-08-08 17:30:00|22675.6|22650.6|22685.6|22660.6|22690.6|22665.6|22670.6|22645.6|18
1659980100000|2022-08-08 17:35:00|22680.6|22665.6|22670.6|22650.6|22685.6|22665.6|22665.6|22645.6|6
1659980400000|2022-08-08 17:40:00|22675.6|22645.6|22685.6|22665.6|22690.6|22665.6|22670.6|22645.6|2
1659980700000|2022-08-08 17:45:00|22690.6|22660.6|22685.6|22660.6|22690.6|22670.6|22680.6|22660.6|4
1659981000000|2022-08-08 17:50:00|22680.6|22665.6|22700.6|22680.6|22700.6|22680.6|22680.6|22655.6|7
1659981300000|2022-08-08 17:55:00|22705.6|22675.6|22700.6|22675.6|22705.6|22685.6|22700.6|22675.6|7
1659981600000|2022-08-08 18:00:00|22695.6|22680.6|22665.6|22645.6|22700.6|22680.6|22665.6|22645.6|12
1659981900000|2022-08-08 18:05:00|22670.6|22640.6|22685.6|22660.6|22685.6|22665.6|22660.6|22635.6|39
1659982200000|2022-08-08 18:10:00|22680.6|22655.6|22670.6|22645.6|22685.6|22660.6|22665.6|22645.6|13
1659982500000|2022-08-08 18:15:00|22665.6|22650.6|22680.6|22660.6|22680.6|22660.6|22655.6|22635.6|61
1659982800000|2022-08-08 18:20:00|22675.6|22655.6|22675.6|22650.6|22680.6|22660.6|22670.6|22645.6|5
1659983100000|2022-08-08 18:25:00|22670.6|22655.6|22670.6|22655.6|22680.6|22660.6|22665.6|22645.6|21
1659983400000|2022-08-08 18:30:00|22673.1|22658.1|22678.1|22663.1|22683.1|22668.1|22665.6|22650.6|11
1659983700000|2022-08-08 18:35:00|22675.6|22660.6|22653.1|22638.1|22675.6|22660.6|22650.6|22635.6|18
1659984000000|2022-08-08 18:40:00|22655.6|22640.6|22655.6|22640.6|22668.1|22653.1|22648.1|22633.1|7
1659984300000|2022-08-08 18:45:00|22658.1|22643.1|22660.6|22645.6|22668.1|22653.1|22640.6|22625.6|14
1659984600000|2022-08-08 18:50:00|22658.1|22643.1|22635.6|22620.6|22660.6|22645.6|22633.1|22618.1|12
1659984900000|2022-08-08 18:55:00|22638.1|22623.1|22663.1|22648.1|22668.1|22653.1|22633.1|22618.1|9
1659985200000|2022-08-08 19:00:00|22660.6|22645.6|22673.1|22658.1|22678.1|22663.1|22658.1|22643.1|4
1659985500000|2022-08-08 19:05:00|22675.6|22660.6|22665.6|22650.6|22678.1|22663.1|22660.6|22645.6|10
1659985800000|2022-08-08 19:10:00|22668.1|22653.1|22665.6|22650.6|22668.1|22653.1|22653.1|22638.1|5
1659986100000|2022-08-08 19:15:00|22663.1|22648.1|22650.6|22635.6|22663.1|22648.1|22638.1|22623.1|23
1659986400000|2022-08-08 19:20:00|22653.1|22638.1|22665.6|22650.6|22668.1|22653.1|22648.1|22633.1|9
1659986700000|2022-08-08 19:25:00|22663.1|22648.1|22665.6|22650.6|22678.1|22663.1|22660.6|22645.6|11
1659987000000|2022-08-08 19:30:00|22663.1|22648.1|22670.6|22655.6|22670.6|22655.6|22653.1|22638.1|11
1659987300000|2022-08-08 19:35:00|22668.1|22653.1|22665.6|22650.6|22675.6|22660.6|22658.1|22643.1|16
1659987600000|2022-08-08 19:40:00|22668.1|22653.1|22690.6|22675.6|22693.1|22678.1|22663.1|22648.1|33
1659987900000|2022-08-08 19:45:00|22688.1|22673.1|22673.1|22658.1|22693.1|22678.1|22673.1|22658.1|23
1659988200000|2022-08-08 19:50:00|22678.1|22663.1|22695.6|22680.6|22695.6|22680.6|22670.6|22655.6|60
1659988500000|2022-08-08 19:55:00|22693.1|22678.1|22688.1|22673.1|22698.1|22683.1|22685.6|22670.6|10
1659988800000|2022-08-08 20:00:00|22702.6|22662.6|22717.9|22677.9|22729.4|22689.4|22696|22656|0
1659989100000|2022-08-08 20:05:00|22718|22678|22720.4|22680.4|22721.6|22681.6|22713|22673|0
1659989400000|2022-08-08 20:10:00|22721.6|22681.6|22733.1|22693.1|22733.1|22693.1|22717.9|22677.9|0
1659989700000|2022-08-08 20:15:00|22732.7|22692.7|22729.7|22689.7|22732.7|22692.7|22729.7|22689.7|0
1659990000000|2022-08-08 20:20:00|22730.3|22690.3|22730.9|22690.9|22735.2|22695.2|22729.7|22689.7|0
1659990300000|2022-08-08 20:25:00|22731.5|22691.5|22739.4|22699.4|22742.4|22702.4|22730.9|22690.9|0
1659990600000|2022-08-08 20:30:00|22739.5|22699.5|22744.9|22704.9|22746.1|22706.1|22739.5|22699.5|0
1659990900000|2022-08-08 20:35:00|22746.1|22706.1|22746.1|22706.1|22747.3|22707.3|22746.1|22706.1|0
1659991200000|2022-08-08 20:40:00|22747.3|22707.3|22749.3|22709.3|22749.3|22709.3|22746.1|22706.1|0
1659991500000|2022-08-08 20:45:00|22750.5|22710.5|22749.3|22709.3|22751.7|22711.7|22746.8|22706.8|0
1659991800000|2022-08-08 20:50:00|22749.9|22709.9|22755.4|22715.4|22755.4|22715.4|22749.3|22709.3|0
1659992100000|2022-08-08 20:55:00|22755.3|22715.3|22775.7|22735.7|22778.8|22738.8|22754.1|22714.1|0
1659992400000|2022-08-08 21:00:00|22775.8|22735.8|22773.9|22733.9|22778.8|22738.8|22773.3|22733.3|0
1659992700000|2022-08-08 21:05:00|22773.8|22733.8|22795.6|22755.6|22795.6|22755.6|22770.9|22730.9|0
1659993000000|2022-08-08 21:10:00|22795|22755|22815|22775|22815|22775|22794.4|22754.4|0
1659993300000|2022-08-08 21:15:00|22813.8|22773.8|22816.8|22776.8|22817.4|22777.4|22813.2|22773.2|0
1659993600000|2022-08-08 21:20:00|22817.4|22777.4|22800.4|22760.4|22819.8|22779.8|22800.4|22760.4|0
1659993900000|2022-08-08 21:25:00|22801|22761|22798.6|22758.6|22801.6|22761.6|22798.6|22758.6|0
1659994200000|2022-08-08 21:30:00|22798.5|22758.5|22795.5|22755.5|22798.5|22758.5|22795.5|22755.5|0
1659994500000|2022-08-08 21:35:00|22795.6|22755.6|22789.7|22749.7|22798|22758|22789.1|22749.1|0
1659994800000|2022-08-08 21:40:00|22789.6|22749.6|22789.1|22749.1|22789.7|22749.7|22787.2|22747.2|0
1659995100000|2022-08-08 21:45:00|22789.7|22749.7|22786.6|22746.6|22789.7|22749.7|22786.6|22746.6|0
1659995400000|2022-08-08 21:50:00|22780.8|22740.8|22786|22746|22786|22746|22779.6|22739.6|0
1659995700000|2022-08-08 21:55:00|22785.4|22745.4|22782.4|22742.4|22786.6|22746.6|22780|22740|0
1659996000000|2022-08-08 22:00:00|22781.9|22741.9|22766.3|22726.3|22781.9|22741.9|22763.9|22723.9|0
1659996300000|2022-08-08 22:05:00|22765.1|22725.1|22760.3|22720.3|22765.1|22725.1|22759|22719|0
1659996600000|2022-08-08 22:10:00|22760.9|22720.9|22765.1|22725.1|22771.2|22731.2|22760.9|22720.9|0
1659996900000|2022-08-08 22:15:00|22765.2|22725.2|22763.9|22723.9|22766.3|22726.3|22762.7|22722.7|0
1659997200000|2022-08-08 22:20:00|22764|22724|22761.5|22721.5|22765.1|22725.1|22757.8|22717.8|0
1659997500000|2022-08-08 22:25:00|22761.4|22721.4|22761.5|22721.5|22763.9|22723.9|22760.3|22720.3|0
1659997800000|2022-08-08 22:30:00|22762.7|22722.7|22760.3|22720.3|22762.7|22722.7|22760.3|22720.3|0
1659998100000|2022-08-08 22:35:00|22761.5|22721.5|22759.7|22719.7|22761.5|22721.5|22759|22719|0
1659998400000|2022-08-08 22:40:00|22760.3|22720.3|22757.8|22717.8|22760.3|22720.3|22756.6|22716.6|0
1659998700000|2022-08-08 22:45:00|22756.6|22716.6|22759|22719|22761.5|22721.5|22756.6|22716.6|0
1659999000000|2022-08-08 22:50:00|22759.1|22719.1|22759|22719|22761.5|22721.5|22759|22719|0
1659999300000|2022-08-08 22:55:00|22757.8|22717.8|22759|22719|22760.3|22720.3|22757.8|22717.8|0
1659999600000|2022-08-08 23:00:00|22757.8|22717.8|22753|22713|22760.3|22720.3|22749.9|22709.9|0
1659999900000|2022-08-08 23:05:00|22753.1|22713.1|22772.4|22732.4|22773.6|22733.6|22753.1|22713.1|0
1660000200000|2022-08-08 23:10:00|22771.8|22731.8|22789.6|22749.6|22793.3|22753.3|22771.2|22731.2|0
1660000500000|2022-08-08 23:15:00|22788.4|22748.4|22785.4|22745.4|22790.8|22750.8|22784.2|22744.2|0
1660000800000|2022-08-08 23:20:00|22784.8|22744.8|22786.6|22746.6|22786.6|22746.6|22783|22743|0
1660001100000|2022-08-08 23:25:00|22788.4|22748.4|22790.8|22750.8|22790.8|22750.8|22785.4|22745.4|0
1660001400000|2022-08-08 23:30:00|22789.6|22749.6|22790.2|22750.2|22796.9|22756.9|22788.4|22748.4|0
1660001700000|2022-08-08 23:35:00|22790.3|22750.3|22798.1|22758.1|22801.8|22761.8|22788.4|22748.4|0
1660002000000|2022-08-08 23:40:00|22798.2|22758.2|22794.5|22754.5|22799.4|22759.4|22793.3|22753.3|0
1660002300000|2022-08-08 23:45:00|22794.4|22754.4|22792.1|22752.1|22799.4|22759.4|22786.6|22746.6|0
1660002600000|2022-08-08 23:50:00|22792|22752|22785.4|22745.4|22792.1|22752.1|22785.4|22745.4|0
1660002900000|2022-08-08 23:55:00|22786.6|22746.6|22784.9|22744.9|22786.6|22746.6|22779.5|22739.5|0
1660003200000|2022-08-09 00:00:00|22783.8|22743.8|22785|22745|22786.2|22746.2|22779.5|22739.5|0
1660003500000|2022-08-09 00:05:00|22785.6|22745.6|22771|22731|22786.2|22746.2|22766.1|22726.1|0
1660003800000|2022-08-09 00:10:00|22769.8|22729.8|22792.5|22752.5|22794.3|22754.3|22769.2|22729.2|0
1660004100000|2022-08-09 00:15:00|22792.4|22752.4|22806.3|22766.3|22806.3|22766.3|22770.7|22730.7|0
1660004400000|2022-08-09 00:20:00|22803.4|22763.4|22788.4|22748.4|22806.3|22766.3|22788.4|22748.4|0
1660004700000|2022-08-09 00:25:00|22785.4|22745.4|22794.4|22754.4|22794.5|22754.5|22782.4|22742.4|0
1660005000000|2022-08-09 00:30:00|22794.3|22754.3|22782.5|22742.5|22794.3|22754.3|22782.4|22742.4|0
1660005300000|2022-08-09 00:35:00|22782.4|22742.4|22776.4|22736.4|22785.5|22745.5|22776.4|22736.4|0
1660005600000|2022-08-09 00:40:00|22776.5|22736.5|22776.3|22736.3|22782.4|22742.4|22776.3|22736.3|0
1660005900000|2022-08-09 00:45:00|22770.5|22730.5|22758.4|22718.4|22770.5|22730.5|22758.3|22718.3|0
1660006200000|2022-08-09 00:50:00|22758.5|22718.5|22764.3|22724.3|22770.3|22730.3|22758.5|22718.5|0
1660006500000|2022-08-09 00:55:00|22764.2|22724.2|22758.2|22718.2|22764.2|22724.2|22758.2|22718.2|0
1660006800000|2022-08-09 01:00:00|22761.1|22721.1|22758.1|22718.1|22764.1|22724.1|22752.1|22712.1|0
1660007100000|2022-08-09 01:05:00|22758.2|22718.2|22752|22712|22758.2|22718.2|22745.8|22705.8|0
1660007400000|2022-08-09 01:10:00|22751.9|22711.9|22752|22712|22752|22712|22746.1|22706.1|0
1660007700000|2022-08-09 01:15:00|22749.1|22709.1|22746|22706|22752.1|22712.1|22746|22706|0
1660008000000|2022-08-09 01:20:00|22745.9|22705.9|22728.2|22688.2|22746|22706|22728.1|22688.1|0
1660008300000|2022-08-09 01:25:00|22728.1|22688.1|22740.1|22700.1|22740.1|22700.1|22722.2|22682.2|0
1660008600000|2022-08-09 01:30:00|22737.1|22697.1|22737.1|22697.1|22740.2|22700.2|22728.2|22688.2|0
1660008900000|2022-08-09 01:35:00|22734.2|22694.2|22728|22688|22734.2|22694.2|22722.1|22682.1|0
1660009200000|2022-08-09 01:40:00|22728.1|22688.1|22722|22682|22728.1|22688.1|22716|22676|0
1660009500000|2022-08-09 01:45:00|22721.9|22681.9|22719|22679|22722|22682|22715.9|22675.9|0
1660009800000|2022-08-09 01:50:00|22716|22676|22722.2|22682.2|22722.3|22682.3|22716|22676|0
1660010100000|2022-08-09 01:55:00|22722.1|22682.1|22710.2|22670.2|22722.2|22682.2|22710.1|22670.1|0
1660010400000|2022-08-09 02:00:00|22710.3|22670.3|22722.3|22682.3|22728.2|22688.2|22710.3|22670.3|0
1660010700000|2022-08-09 02:05:00|22722.4|22682.4|22728.5|22688.5|22734.4|22694.4|22716.5|22676.5|0
1660011000000|2022-08-09 02:10:00|22728.4|22688.4|22722.5|22682.5|22728.5|22688.5|22722.4|22682.4|0
1660011300000|2022-08-09 02:15:00|22722.6|22682.6|22728.4|22688.4|22728.5|22688.5|22722.4|22682.4|0
1660011600000|2022-08-09 02:20:00|22728.5|22688.5|22734.5|22694.5|22734.5|22694.5|22728.4|22688.4|0
1660011900000|2022-08-09 02:25:00|22734.6|22694.6|22740.4|22700.4|22740.5|22700.5|22734.5|22694.5|0
1660012200000|2022-08-09 02:30:00|22737.5|22697.5|22734.5|22694.5|22740.4|22700.4|22734.4|22694.4|0
1660012500000|2022-08-09 02:35:00|22734.6|22694.6|22734.4|22694.4|22740.5|22700.5|22728.5|22688.5|0
1660012800000|2022-08-09 02:40:00|22740.3|22700.3|22740.5|22700.5|22740.5|22700.5|22734.4|22694.4|0
1660013100000|2022-08-09 02:45:00|22737.6|22697.6|22734.6|22694.6|22740.5|22700.5|22734.5|22694.5|0
1660013400000|2022-08-09 02:50:00|22734.5|22694.5|22728.6|22688.6|22734.6|22694.6|22728.6|22688.6|0
1660013700000|2022-08-09 02:55:00|22728.7|22688.7|22734.6|22694.6|22734.7|22694.7|22728.6|22688.6|0
1660014000000|2022-08-09 03:00:00|22734.7|22694.7|22746.5|22706.5|22746.5|22706.5|22734.6|22694.6|0
1660014300000|2022-08-09 03:05:00|22743.5|22703.5|22746.4|22706.4|22746.4|22706.4|22740.5|22700.5|0
1660014600000|2022-08-09 03:10:00|22740.5|22700.5|22758.6|22718.6|22764.6|22724.6|22740.5|22700.5|0
1660014900000|2022-08-09 03:15:00|22758.7|22718.7|22764.6|22724.6|22764.7|22724.7|22758.6|22718.6|0
1660015200000|2022-08-09 03:20:00|22764.7|22724.7|22776.5|22736.5|22776.6|22736.6|22764.6|22724.6|0
1660015500000|2022-08-09 03:25:00|22776.6|22736.6|22764.6|22724.6|22776.6|22736.6|22764.6|22724.6|0
1660015800000|2022-08-09 03:30:00|22764.7|22724.7|22776.6|22736.6|22776.7|22736.7|22764.7|22724.7|0
1660016100000|2022-08-09 03:35:00|22770.7|22730.7|22770.9|22730.9|22776.8|22736.8|22770.7|22730.7|0
1660016400000|2022-08-09 03:40:00|22770.8|22730.8|22776.9|22736.9|22776.9|22736.9|22770.8|22730.8|0
1660016700000|2022-08-09 03:45:00|22782.8|22742.8|22779.7|22739.7|22782.8|22742.8|22776.8|22736.8|0
1660017000000|2022-08-09 03:50:00|22782.6|22742.6|22776.8|22736.8|22785.7|22745.7|22776.7|22736.7|0
1660017300000|2022-08-09 03:55:00|22776.7|22736.7|22776.7|22736.7|22776.7|22736.7|22770.7|22730.7|0
1660017600000|2022-08-09 04:00:00|22776.6|22736.6|22770.6|22730.6|22782.6|22742.6|22770.5|22730.5|0
1660017900000|2022-08-09 04:05:00|22770.5|22730.5|22776.4|22736.4|22776.5|22736.5|22770.5|22730.5|0
1660018200000|2022-08-09 04:10:00|22776.5|22736.5|22770.4|22730.4|22776.5|22736.5|22770.4|22730.4|0
1660018500000|2022-08-09 04:15:00|22764.5|22724.5|22770.4|22730.4|22770.4|22730.4|22764.5|22724.5|0
1660018800000|2022-08-09 04:20:00|22770.3|22730.3|22764.4|22724.4|22770.3|22730.3|22764.4|22724.4|0
1660019100000|2022-08-09 04:25:00|22764.5|22724.5|22758.5|22718.5|22764.5|22724.5|22758.5|22718.5|0
1660019400000|2022-08-09 04:30:00|22758.6|22718.6|22758.5|22718.5|22758.6|22718.6|22758.5|22718.5|0
1660019700000|2022-08-09 04:35:00|22758.6|22718.6|22758.6|22718.6|22764.5|22724.5|22758.5|22718.5|0
1660020000000|2022-08-09 04:40:00|22758.5|22718.5|22758.6|22718.6|22764.6|22724.6|22758.5|22718.5|0
1660020300000|2022-08-09 04:45:00|22752.7|22712.7|22758.6|22718.6|22758.6|22718.6|22752.7|22712.7|0
1660020600000|2022-08-09 04:50:00|22758.7|22718.7|22764.6|22724.6|22764.6|22724.6|22758.7|22718.7|0
1660020900000|2022-08-09 04:55:00|22758.7|22718.7|22758.7|22718.7|22758.8|22718.8|22758.7|22718.7|0
1660021200000|2022-08-09 05:00:00|22758.6|22718.6|22740.7|22700.7|22758.8|22718.8|22740.7|22700.7|0
1660021500000|2022-08-09 05:05:00|22734.8|22694.8|22753.4|22713.4|22753.4|22713.4|22734.8|22694.8|0
1660021800000|2022-08-09 05:10:00|22753.5|22713.5|22747.6|22707.6|22759.5|22719.5|22747.5|22707.5|0
1660022100000|2022-08-09 05:15:00|22747.5|22707.5|22753.5|22713.5|22753.6|22713.6|22747.5|22707.5|0
1660022400000|2022-08-09 05:20:00|22753.4|22713.4|22753.5|22713.5|22756.5|22716.5|22747.6|22707.6|0
1660022700000|2022-08-09 05:25:00|22753.6|22713.6|22759.5|22719.5|22759.5|22719.5|22753.5|22713.5|0
1660023000000|2022-08-09 05:30:00|22756.6|22716.6|22753.7|22713.7|22765.6|22725.6|22753.5|22713.5|0
1660023300000|2022-08-09 05:35:00|22753.6|22713.6|22747.6|22707.6|22759.6|22719.6|22747.6|22707.6|0
1660023600000|2022-08-09 05:40:00|22747.7|22707.7|22759.5|22719.5|22759.6|22719.6|22747.6|22707.6|0
1660023900000|2022-08-09 05:45:00|22759.6|22719.6|22759.6|22719.6|22762.5|22722.5|22753.6|22713.6|0
1660024200000|2022-08-09 05:50:00|22756.7|22716.7|22747.7|22707.7|22756.7|22716.7|22747.7|22707.7|0
1660024500000|2022-08-09 05:55:00|22741.8|22701.8|22735.8|22695.8|22741.9|22701.9|22735.8|22695.8|0
1660024800000|2022-08-09 06:00:00|22725.8|22685.8|22698.1|22683.1|22731.7|22698.1|22683.1|22668.1|27
1660025100000|2022-08-09 06:05:00|22695.6|22680.6|22693.1|22678.1|22698.1|22683.1|22685.6|22670.6|12
1660025400000|2022-08-09 06:10:00|22690.6|22675.6|22700.6|22685.6|22710.6|22695.6|22690.6|22675.6|11
1660025700000|2022-08-09 06:15:00|22703.1|22688.1|22705.6|22690.6|22705.6|22690.6|22695.6|22680.6|2
1660026000000|2022-08-09 06:20:00|22703.1|22688.1|22698.1|22683.1|22710.6|22695.6|22695.6|22680.6|5
1660026300000|2022-08-09 06:25:00|22700.6|22685.6|22685.6|22670.6|22700.6|22685.6|22685.6|22670.6|4
1660026600000|2022-08-09 06:30:00|22688.1|22673.1|22675.6|22660.6|22690.6|22675.6|22673.1|22658.1|9
1660026900000|2022-08-09 06:35:00|22673.1|22658.1|22668.1|22653.1|22683.1|22668.1|22665.6|22650.6|17
1660027200000|2022-08-09 06:40:00|22665.6|22650.6|22683.1|22668.1|22685.6|22670.6|22665.6|22650.6|17
1660027500000|2022-08-09 06:45:00|22680.6|22665.6|22678.1|22663.1|22683.1|22668.1|22675.6|22660.6|17
1660027800000|2022-08-09 06:50:00|22680.6|22665.6|22688.1|22673.1|22688.1|22673.1|22675.6|22660.6|16
1660028100000|2022-08-09 06:55:00|22693.1|22678.1|22723.1|22708.1|22728.1|22713.1|22693.1|22678.1|130
1660028400000|2022-08-09 07:00:00|22725.6|22710.6|22743.1|22728.1|22755.6|22740.6|22708.1|22693.1|447
1660028700000|2022-08-09 07:05:00|22745.6|22730.6|22728.1|22713.1|22783.1|22768.1|22715.6|22700.6|237
1660029000000|2022-08-09 07:10:00|22730.6|22715.6|22728.1|22713.1|22738.1|22723.1|22708.1|22693.1|189
1660029300000|2022-08-09 07:15:00|22723.1|22708.1|22713.1|22698.1|22738.1|22723.1|22713.1|22698.1|209
1660029600000|2022-08-09 07:20:00|22715.6|22700.6|22698.1|22683.1|22728.1|22713.1|22688.1|22673.1|135
1660029900000|2022-08-09 07:25:00|22695.6|22680.6|22730.6|22715.6|22730.6|22715.6|22693.1|22678.1|100
1660030200000|2022-08-09 07:30:00|22733.1|22718.1|22748.1|22733.1|22748.1|22733.1|22725.6|22710.6|96
1660030500000|2022-08-09 07:35:00|22750.6|22735.6|22765.6|22750.6|22765.6|22750.6|22738.1|22723.1|103
1660030800000|2022-08-09 07:40:00|22769.4|22754.4|22741.9|22726.9|22771.9|22756.9|22741.9|22726.9|74
1660031100000|2022-08-09 07:45:00|22736.9|22721.9|22734.4|22719.4|22741.9|22726.9|22731.9|22716.9|63
1660031400000|2022-08-09 07:50:00|22731.9|22716.9|22741.9|22726.9|22746.9|22731.9|22726.9|22711.9|50
1660031700000|2022-08-09 07:55:00|22739.4|22724.4|22756.9|22741.9|22764.4|22749.4|22739.4|22724.4|55
1660032000000|2022-08-09 08:00:00|22751.9|22736.9|22761.9|22746.9|22766.9|22751.9|22744.4|22729.4|54
1660032300000|2022-08-09 08:05:00|22759.4|22744.4|22711.9|22696.9|22761.9|22746.9|22706.9|22691.9|80
1660032600000|2022-08-09 08:10:00|22709.4|22694.4|22724.4|22709.4|22726.9|22711.9|22709.4|22694.4|89
1660032900000|2022-08-09 08:15:00|22721.9|22706.9|22731.9|22716.9|22736.9|22721.9|22719.4|22704.4|72
1660033200000|2022-08-09 08:20:00|22734.4|22719.4|22751.9|22736.9|22751.9|22736.9|22731.9|22716.9|47
1660033500000|2022-08-09 08:25:00|22749.4|22734.4|22751.9|22736.9|22754.4|22739.4|22731.9|22716.9|81
1660033800000|2022-08-09 08:30:00|22746.9|22731.9|22746.9|22731.9|22756.9|22741.9|22736.9|22721.9|64
1660034100000|2022-08-09 08:35:00|22749.4|22734.4|22741.9|22726.9|22751.9|22736.9|22731.9|22716.9|40
1660034400000|2022-08-09 08:40:00|22736.9|22721.9|22731.9|22716.9|22741.9|22726.9|22726.9|22711.9|176
1660034700000|2022-08-09 08:45:00|22726.9|22711.9|22721.9|22706.9|22739.4|22724.4|22721.9|22706.9|39
1660035000000|2022-08-09 08:50:00|22719.4|22704.4|22711.9|22696.9|22719.4|22704.4|22701.9|22686.9|70
1660035300000|2022-08-09 08:55:00|22714.4|22699.4|22721.9|22706.9|22726.9|22711.9|22711.9|22696.9|49
1660035600000|2022-08-09 09:00:00|22716.9|22701.9|22731.9|22716.9|22731.9|22716.9|22716.9|22701.9|66
1660035900000|2022-08-09 09:05:00|22726.9|22711.9|22729.4|22714.4|22736.9|22721.9|22721.9|22706.9|84
1660036200000|2022-08-09 09:10:00|22731.9|22716.9|22721.9|22706.9|22731.9|22716.9|22721.9|22706.9|58
1660036500000|2022-08-09 09:15:00|22719.4|22704.4|22726.9|22711.9|22734.4|22719.4|22716.9|22701.9|61
1660036800000|2022-08-09 09:20:00|22721.9|22706.9|22704.4|22689.4|22724.4|22709.4|22701.9|22686.9|82
1660037100000|2022-08-09 09:25:00|22701.9|22686.9|22686.9|22671.9|22706.9|22691.9|22681.9|22666.9|103
1660037400000|2022-08-09 09:30:00|22681.9|22666.9|22681.9|22666.9|22686.9|22671.9|22671.9|22656.9|106
1660037700000|2022-08-09 09:35:00|22686.9|22671.9|22686.9|22671.9|22696.9|22681.9|22684.4|22669.4|46
1660038000000|2022-08-09 09:40:00|22681.9|22666.9|22686.9|22671.9|22686.9|22671.9|22671.9|22656.9|86
1660038300000|2022-08-09 09:45:00|22681.9|22666.9|22694.4|22679.4|22696.9|22681.9|22676.9|22661.9|48
1660038600000|2022-08-09 09:50:00|22696.9|22681.9|22666.9|22651.9|22696.9|22681.9|22661.9|22646.9|65
1660038900000|2022-08-09 09:55:00|22661.9|22646.9|22661.9|22646.9|22669.4|22654.4|22659.4|22644.4|67
1660039200000|2022-08-09 10:00:00|22656.9|22641.9|22671.9|22656.9|22674.4|22659.4|22656.9|22641.9|42
1660039500000|2022-08-09 10:05:00|22666.9|22651.9|22659.4|22644.4|22671.9|22656.9|22656.9|22641.9|52
1660039800000|2022-08-09 10:10:00|22656.9|22641.9|22621.9|22606.9|22656.9|22641.9|22619.4|22604.4|227
1660040100000|2022-08-09 10:15:00|22616.9|22601.9|22621.9|22606.9|22621.9|22606.9|22606.9|22591.9|109
1660040400000|2022-08-09 10:20:00|22619.4|22604.4|22604.4|22589.4|22619.4|22604.4|22581.9|22566.9|94
1660040700000|2022-08-09 10:25:00|22606.9|22591.9|22619.4|22604.4|22624.4|22609.4|22596.9|22581.9|45
1660041000000|2022-08-09 10:30:00|22616.9|22601.9|22609.4|22594.4|22621.9|22606.9|22606.9|22591.9|49
1660041300000|2022-08-09 10:35:00|22606.9|22591.9|22611.9|22596.9|22616.9|22601.9|22591.9|22576.9|50
1660041600000|2022-08-09 10:40:00|22614.4|22599.4|22601.9|22586.9|22619.4|22604.4|22601.9|22586.9|48
1660041900000|2022-08-09 10:45:00|22604.4|22589.4|22601.9|22586.9|22609.4|22594.4|22586.9|22571.9|47
1660042200000|2022-08-09 10:50:00|22604.4|22589.4|22606.9|22591.9|22609.4|22594.4|22586.9|22571.9|43
1660042500000|2022-08-09 10:55:00|22609.4|22594.4|22624.4|22609.4|22624.4|22609.4|22601.9|22586.9|34
1660042800000|2022-08-09 11:00:00|22626.9|22611.9|22641.9|22626.9|22646.9|22631.9|22621.9|22606.9|60
1660043100000|2022-08-09 11:05:00|22639.4|22624.4|22619.4|22604.4|22639.4|22624.4|22616.9|22601.9|29
1660043400000|2022-08-09 11:10:00|22616.9|22601.9|22621.9|22606.9|22626.9|22611.9|22611.9|22596.9|20
1660043700000|2022-08-09 11:15:00|22619.4|22604.4|22631.9|22616.9|22636.9|22621.9|22619.4|22604.4|20
1660044000000|2022-08-09 11:20:00|22634.4|22619.4|22629.4|22614.4|22639.4|22624.4|22626.9|22611.9|28
1660044300000|2022-08-09 11:25:00|22626.9|22611.9|22611.9|22596.9|22631.9|22616.9|22606.9|22591.9|34
1660044600000|2022-08-09 11:30:00|22606.9|22591.9|22616.9|22601.9|22616.9|22601.9|22596.9|22581.9|22
1660044900000|2022-08-09 11:35:00|22621.9|22606.9|22604.4|22589.4|22621.9|22606.9|22594.4|22579.4|28
1660045200000|2022-08-09 11:40:00|22602.9|22587.9|22560.4|22545.4|22602.9|22587.9|22550.4|22535.4|122
1660045500000|2022-08-09 11:45:00|22562.9|22547.9|22567.9|22552.9|22575.4|22560.4|22545.4|22530.4|68
1660045800000|2022-08-09 11:50:00|22565.4|22550.4|22580.4|22565.4|22590.4|22575.4|22565.4|22550.4|33
1660046100000|2022-08-09 11:55:00|22575.4|22560.4|22562.9|22547.9|22580.4|22565.4|22562.9|22547.9|72
1660046400000|2022-08-09 12:00:00|22565.4|22550.4|22590.4|22575.4|22590.4|22575.4|22560.4|22545.4|71
1660046700000|2022-08-09 12:05:00|22587.9|22572.9|22565.4|22550.4|22590.4|22575.4|22565.4|22550.4|47
1660047000000|2022-08-09 12:10:00|22567.9|22552.9|22570.4|22555.4|22575.4|22560.4|22555.4|22540.4|37
1660047300000|2022-08-09 12:15:00|22572.9|22557.9|22575.4|22560.4|22582.9|22567.9|22570.4|22555.4|52
1660047600000|2022-08-09 12:20:00|22577.9|22562.9|22590.4|22575.4|22595.4|22580.4|22577.9|22562.9|69
1660047900000|2022-08-09 12:25:00|22585.4|22570.4|22580.4|22565.4|22590.4|22575.4|22575.4|22560.4|30
1660048200000|2022-08-09 12:30:00|22577.9|22562.9|22597.9|22582.9|22600.4|22585.4|22570.4|22555.4|48
1660048500000|2022-08-09 12:35:00|22595.4|22580.4|22600.4|22585.4|22605.4|22590.4|22585.4|22570.4|42
1660048800000|2022-08-09 12:40:00|22605.4|22590.4|22590.4|22575.4|22610.4|22595.4|22590.4|22575.4|41
1660049100000|2022-08-09 12:45:00|22592.9|22577.9|22597.9|22582.9|22605.4|22590.4|22590.4|22575.4|12
1660049400000|2022-08-09 12:50:00|22600.4|22585.4|22602.9|22587.9|22605.4|22590.4|22595.4|22580.4|24
1660049700000|2022-08-09 12:55:00|22600.4|22585.4|22595.4|22580.4|22610.4|22595.4|22595.4|22580.4|35
1660050000000|2022-08-09 13:00:00|22592.9|22577.9|22595.4|22580.4|22600.4|22585.4|22585.4|22570.4|55
1660050300000|2022-08-09 13:05:00|22592.9|22577.9|22585.4|22570.4|22600.4|22585.4|22580.4|22565.4|49
1660050600000|2022-08-09 13:10:00|22590.4|22575.4|22580.4|22565.4|22595.4|22580.4|22577.9|22562.9|57
1660050900000|2022-08-09 13:15:00|22577.9|22562.9|22565.4|22550.4|22580.4|22565.4|22560.4|22545.4|37
1660051200000|2022-08-09 13:20:00|22562.9|22547.9|22580.4|22565.4|22582.9|22567.9|22560.4|22545.4|55
1660051500000|2022-08-09 13:25:00|22577.9|22562.9|22585.4|22570.4|22585.4|22570.4|22565.4|22550.4|44
1660051800000|2022-08-09 13:30:00|22590.4|22575.4|22575.4|22560.4|22597.9|22582.9|22545.4|22530.4|151
1660052100000|2022-08-09 13:35:00|22572.9|22557.9|22592.9|22577.9|22592.9|22577.9|22570.4|22555.4|73
1660052400000|2022-08-09 13:40:00|22590.4|22575.4|22595.4|22580.4|22605.4|22590.4|22585.4|22570.4|79
1660052700000|2022-08-09 13:45:00|22597.9|22582.9|22562.9|22547.9|22610.4|22595.4|22547.9|22532.9|171
1660053000000|2022-08-09 13:50:00|22565.4|22550.4|22545.4|22530.4|22580.4|22565.4|22530.4|22515.4|141
1660053300000|2022-08-09 13:55:00|22550.4|22535.4|22552.9|22537.9|22560.4|22545.4|22535.4|22520.4|79
1660053600000|2022-08-09 14:00:00|22550.4|22535.4|22530.4|22515.4|22555.4|22540.4|22525.4|22510.4|160
1660053900000|2022-08-09 14:05:00|22525.4|22510.4|22515.4|22500.4|22530.4|22515.4|22515.4|22500.4|151
1660054200000|2022-08-09 14:10:00|22513.9|22498.9|22526.4|22511.4|22538.9|22523.9|22506.4|22491.4|164
1660054500000|2022-08-09 14:15:00|22528.9|22513.9|22533.9|22518.9|22533.9|22518.9|22513.9|22498.9|106
1660054800000|2022-08-09 14:20:00|22531.4|22516.4|22521.4|22506.4|22543.9|22528.9|22513.9|22498.9|138
1660055100000|2022-08-09 14:25:00|22523.9|22508.9|22553.9|22538.9|22558.9|22543.9|22521.4|22506.4|87
1660055400000|2022-08-09 14:30:00|22551.4|22536.4|22548.9|22533.9|22558.9|22543.9|22538.9|22523.9|168
1660055700000|2022-08-09 14:35:00|22551.4|22536.4|22546.4|22531.4|22553.9|22538.9|22533.9|22518.9|112
1660056000000|2022-08-09 14:40:00|22543.9|22528.9|22548.9|22533.9|22548.9|22533.9|22533.9|22518.9|79
1660056300000|2022-08-09 14:45:00|22546.4|22531.4|22553.9|22538.9|22558.9|22543.9|22538.9|22523.9|37
1660056600000|2022-08-09 14:50:00|22558.9|22543.9|22531.4|22516.4|22561.4|22546.4|22528.9|22513.9|97
1660056900000|2022-08-09 14:55:00|22533.9|22518.9|22518.9|22503.9|22533.9|22518.9|22516.4|22501.4|98
1660057200000|2022-08-09 15:00:00|22513.9|22498.9|22478.9|22463.9|22518.9|22503.9|22478.9|22463.9|167
1660057500000|2022-08-09 15:05:00|22476.4|22461.4|22503.9|22488.9|22508.9|22493.9|22473.9|22458.9|163
1660057800000|2022-08-09 15:10:00|22501.4|22486.4|22528.9|22513.9|22533.9|22518.9|22498.9|22483.9|124
1660058100000|2022-08-09 15:15:00|22526.4|22511.4|22548.9|22533.9|22566.4|22551.4|22526.4|22511.4|168
1660058400000|2022-08-09 15:20:00|22543.9|22528.9|22528.9|22513.9|22553.9|22538.9|22523.9|22508.9|104
1660058700000|2022-08-09 15:25:00|22526.4|22511.4|22518.9|22503.9|22543.9|22528.9|22518.9|22503.9|287
1660059000000|2022-08-09 15:30:00|22521.4|22506.4|22493.9|22478.9|22533.9|22518.9|22488.9|22473.9|505
1660059300000|2022-08-09 15:35:00|22488.9|22473.9|22508.9|22493.9|22523.9|22508.9|22488.9|22473.9|221
1660059600000|2022-08-09 15:40:00|22513.9|22498.9|22508.9|22493.9|22521.4|22506.4|22506.4|22491.4|29
1660059900000|2022-08-09 15:45:00|22511.4|22496.4|22523.9|22508.9|22536.4|22521.4|22511.4|22496.4|94
1660060200000|2022-08-09 15:50:00|22526.4|22506.4|22511.4|22491.4|22526.4|22506.4|22496.4|22476.4|33
1660060500000|2022-08-09 15:55:00|22506.4|22486.4|22506.4|22481.4|22516.4|22491.4|22491.4|22471.4|45
1660060800000|2022-08-09 16:00:00|22501.4|22486.4|22486.4|22461.4|22511.4|22486.4|22471.4|22451.4|53
1660061100000|2022-08-09 16:05:00|22481.4|22466.4|22476.4|22451.4|22486.4|22466.4|22471.4|22451.4|41
1660061400000|2022-08-09 16:10:00|22471.4|22446.4|22471.4|22451.4|22486.4|22461.4|22466.4|22446.4|8
1660061700000|2022-08-09 16:15:00|22476.4|22456.4|22471.4|22451.4|22476.4|22456.4|22466.4|22446.4|21
1660062000000|2022-08-09 16:20:00|22476.4|22446.4|22456.4|22436.4|22481.4|22461.4|22446.4|22426.4|75
1660062300000|2022-08-09 16:25:00|22461.4|22441.4|22456.4|22431.4|22471.4|22451.4|22451.4|22426.4|11
1660062600000|2022-08-09 16:30:00|22451.4|22436.4|22456.4|22436.4|22461.4|22436.4|22446.4|22426.4|29
1660062900000|2022-08-09 16:35:00|22451.4|22431.4|22461.4|22436.4|22461.4|22441.4|22451.4|22426.4|11
1660063200000|2022-08-09 16:40:00|22456.4|22431.4|22461.4|22436.4|22466.4|22441.4|22451.4|22426.4|7
1660063500000|2022-08-09 16:45:00|22456.4|22441.4|22451.4|22431.4|22461.4|22441.4|22446.4|22426.4|24
1660063800000|2022-08-09 16:50:00|22446.4|22426.4|22441.4|22421.4|22451.4|22431.4|22441.4|22421.4|32
1660064100000|2022-08-09 16:55:00|22446.4|22426.4|22451.4|22431.4|22451.4|22431.4|22441.4|22421.4|24
1660064400000|2022-08-09 17:00:00|22456.4|22436.4|22476.4|22456.4|22476.4|22456.4|22451.4|22436.4|37
1660064700000|2022-08-09 17:05:00|22481.4|22461.4|22466.4|22446.4|22481.4|22461.4|22456.4|22436.4|27
1660065000000|2022-08-09 17:10:00|22461.4|22441.4|22471.4|22451.4|22476.4|22451.4|22456.4|22436.4|7
1660065300000|2022-08-09 17:15:00|22476.4|22446.4|22471.4|22451.4|22486.4|22461.4|22471.4|22446.4|7
1660065600000|2022-08-09 17:20:00|22476.4|22456.4|22476.4|22451.4|22481.4|22456.4|22471.4|22446.4|2
1660065900000|2022-08-09 17:25:00|22471.4|22456.4|22476.4|22456.4|22476.4|22456.4|22466.4|22446.4|2
1660066200000|2022-08-09 17:30:00|22481.4|22451.4|22481.4|22461.4|22486.4|22461.4|22471.4|22451.4|37
1660066500000|2022-08-09 17:35:00|22486.4|22456.4|22466.4|22446.4|22486.4|22461.4|22466.4|22446.4|28
1660066800000|2022-08-09 17:40:00|22461.4|22441.4|22461.4|22436.4|22466.4|22446.4|22446.4|22426.4|17
1660067100000|2022-08-09 17:45:00|22456.4|22441.4|22471.4|22446.4|22471.4|22446.4|22451.4|22431.4|5
1660067400000|2022-08-09 17:50:00|22466.4|22441.4|22471.4|22446.4|22476.4|22451.4|22461.4|22441.4|5
1660067700000|2022-08-09 17:55:00|22476.4|22451.4|22486.4|22461.4|22491.4|22471.4|22471.4|22446.4|10
1660068000000|2022-08-09 18:00:00|22481.4|22466.4|22486.4|22466.4|22491.4|22471.4|22481.4|22461.4|1
1660068300000|2022-08-09 18:05:00|22491.4|22461.4|22486.4|22466.4|22491.4|22471.4|22486.4|22461.4|1
1660068600000|2022-08-09 18:10:00|22481.4|22461.4|22481.4|22456.4|22486.4|22461.4|22476.4|22456.4|12
1660068900000|2022-08-09 18:15:00|22476.4|22451.4|22461.4|22436.4|22481.4|22451.4|22456.4|22436.4|1
1660069200000|2022-08-09 18:20:00|22456.4|22441.4|22451.4|22426.4|22461.4|22441.4|22446.4|22421.4|14
1660069500000|2022-08-09 18:25:00|22446.4|22431.4|22446.4|22431.4|22456.4|22431.4|22441.4|22416.4|8
1660069800000|2022-08-09 18:30:00|22448.9|22433.9|22451.4|22436.4|22456.4|22441.4|22443.9|22428.9|12
1660070100000|2022-08-09 18:35:00|22453.9|22438.9|22463.9|22448.9|22466.4|22451.4|22448.9|22433.9|10
1660070400000|2022-08-09 18:40:00|22461.4|22446.4|22458.9|22443.9|22463.9|22448.9|22458.9|22443.9|5
1660070700000|2022-08-09 18:45:00|22463.9|22448.9|22481.4|22466.4|22481.4|22466.4|22463.9|22448.9|11
1660071000000|2022-08-09 18:50:00|22483.9|22468.9|22491.4|22476.4|22501.4|22486.4|22483.9|22468.9|20
1660071300000|2022-08-09 18:55:00|22488.9|22473.9|22481.4|22466.4|22501.4|22486.4|22481.4|22466.4|9
1660071600000|2022-08-09 19:00:00|22478.9|22463.9|22476.4|22461.4|22491.4|22476.4|22476.4|22461.4|9
1660071900000|2022-08-09 19:05:00|22478.9|22463.9|22481.4|22466.4|22483.9|22468.9|22471.4|22456.4|3
1660072200000|2022-08-09 19:10:00|22478.9|22463.9|22471.4|22456.4|22481.4|22466.4|22471.4|22456.4|2
1660072500000|2022-08-09 19:15:00|22473.9|22458.9|22486.4|22471.4|22491.4|22476.4|22471.4|22456.4|3
1660072800000|2022-08-09 19:20:00|22488.9|22473.9|22498.9|22483.9|22498.9|22483.9|22486.4|22471.4|5
1660073100000|2022-08-09 19:25:00|22496.4|22481.4|22478.9|22463.9|22498.9|22483.9|22478.9|22463.9|8
1660073400000|2022-08-09 19:30:00|22476.4|22461.4|22473.9|22458.9|22488.9|22473.9|22471.4|22456.4|39
1660073700000|2022-08-09 19:35:00|22476.4|22461.4|22471.4|22456.4|22478.9|22463.9|22463.9|22448.9|40
1660074000000|2022-08-09 19:40:00|22473.9|22458.9|22458.9|22443.9|22478.9|22463.9|22458.9|22443.9|11
1660074300000|2022-08-09 19:45:00|22461.4|22446.4|22478.9|22463.9|22478.9|22463.9|22453.9|22438.9|17
1660074600000|2022-08-09 19:50:00|22481.4|22466.4|22478.9|22463.9|22488.9|22473.9|22471.4|22456.4|42
1660074900000|2022-08-09 19:55:00|22476.4|22461.4|22478.9|22463.9|22481.4|22466.4|22468.9|22453.9|25
1660075200000|2022-08-09 20:00:00|22507.5|22467.5|22527.5|22487.5|22531.2|22491.2|22507.5|22467.5|0
1660075500000|2022-08-09 20:05:00|22527.6|22487.6|22523.9|22483.9|22532.4|22492.4|22521.5|22481.5|0
1660075800000|2022-08-09 20:10:00|22525.1|22485.1|22526.3|22486.3|22530|22490|22523.9|22483.9|0
1660076100000|2022-08-09 20:15:00|22525.1|22485.1|22520.1|22480.1|22525.1|22485.1|22516.5|22476.5|0
1660076400000|2022-08-09 20:20:00|22520.2|22480.2|22525|22485|22525.6|22485.6|22520.1|22480.1|0
1660076700000|2022-08-09 20:25:00|22524.4|22484.4|22526.2|22486.2|22526.2|22486.2|22522.6|22482.6|0
1660077000000|2022-08-09 20:30:00|22525.6|22485.6|22523.8|22483.8|22526.2|22486.2|22522.6|22482.6|0
1660077300000|2022-08-09 20:35:00|22525|22485|22527.4|22487.4|22527.4|22487.4|22523.8|22483.8|0
1660077600000|2022-08-09 20:40:00|22526.2|22486.2|22528.1|22488.1|22528.7|22488.7|22526.2|22486.2|0
1660077900000|2022-08-09 20:45:00|22528|22488|22529.8|22489.8|22529.9|22489.9|22523.8|22483.8|0
1660078200000|2022-08-09 20:50:00|22528.7|22488.7|22530|22490|22530|22490|22526.2|22486.2|0
1660078500000|2022-08-09 20:55:00|22531.2|22491.2|22533.6|22493.6|22534.8|22494.8|22530|22490|0
1660078800000|2022-08-09 21:00:00|22534.2|22494.2|22537.9|22497.9|22539.1|22499.1|22534.2|22494.2|0
1660079100000|2022-08-09 21:05:00|22539.1|22499.1|22536.7|22496.7|22539.1|22499.1|22536.7|22496.7|0
1660079400000|2022-08-09 21:10:00|22536.6|22496.6|22534.8|22494.8|22536.6|22496.6|22534.8|22494.8|0
1660079700000|2022-08-09 21:15:00|22534.2|22494.2|22534.2|22494.2|22534.8|22494.8|22534.2|22494.2|0
1660080000000|2022-08-09 21:20:00|22534.8|22494.8|22534.2|22494.2|22534.8|22494.8|22534.2|22494.2|0
1660080300000|2022-08-09 21:25:00|22533.6|22493.6|22533|22493|22533.6|22493.6|22533|22493|0
1660080600000|2022-08-09 21:30:00|22532.4|22492.4|22532.4|22492.4|22533|22493|22532.4|22492.4|0
1660080900000|2022-08-09 21:35:00|22533|22493|22533|22493|22533|22493|22532.4|22492.4|0
1660081200000|2022-08-09 21:40:00|22532.4|22492.4|22531.8|22491.8|22532.4|22492.4|22531.8|22491.8|0
1660081500000|2022-08-09 21:45:00|22532.4|22492.4|22531.8|22491.8|22532.4|22492.4|22531.2|22491.2|0
1660081800000|2022-08-09 21:50:00|22531.7|22491.7|22528.8|22488.8|22531.7|22491.7|22528.7|22488.7|0
1660082100000|2022-08-09 21:55:00|22529.3|22489.3|22530|22490|22531.2|22491.2|22529.3|22489.3|0
1660082400000|2022-08-09 22:00:00|22530.6|22490.6|22525.1|22485.1|22531.8|22491.8|22520.2|22480.2|0
1660082700000|2022-08-09 22:05:00|22526.3|22486.3|22524.7|22484.7|22527.5|22487.5|22522.7|22482.7|0
1660083000000|2022-08-09 22:10:00|22524.8|22484.8|22526|22486|22528.4|22488.4|22519.9|22479.9|0
1660083300000|2022-08-09 22:15:00|22527.2|22487.2|22530.8|22490.8|22532|22492|22526|22486|0
1660083600000|2022-08-09 22:20:00|22530.9|22490.9|22530.8|22490.8|22533.3|22493.3|22529.6|22489.6|0
1660083900000|2022-08-09 22:25:00|22531.4|22491.4|22532.6|22492.6|22533.3|22493.3|22528.4|22488.4|0
1660084200000|2022-08-09 22:30:00|22532|22492|22526|22486|22533.3|22493.3|22522.3|22482.3|0
1660084500000|2022-08-09 22:35:00|22527.2|22487.2|22522.3|22482.3|22527.2|22487.2|22521.1|22481.1|0
1660084800000|2022-08-09 22:40:00|22523.5|22483.5|22522.3|22482.3|22524.7|22484.7|22521.1|22481.1|0
1660085100000|2022-08-09 22:45:00|22522.9|22482.9|22524.7|22484.7|22526|22486|22522.9|22482.9|0
1660085400000|2022-08-09 22:50:00|22523.5|22483.5|22527.2|22487.2|22527.2|22487.2|22523.5|22483.5|0
1660085700000|2022-08-09 22:55:00|22528.4|22488.4|22523.5|22483.5|22528.4|22488.4|22523.5|22483.5|0
1660086000000|2022-08-09 23:00:00|22522.3|22482.3|22530.6|22490.6|22531.2|22491.2|22519.9|22479.9|0
1660086300000|2022-08-09 23:05:00|22531.2|22491.2|22528.8|22488.8|22531.2|22491.2|22527.5|22487.5|0
1660086600000|2022-08-09 23:10:00|22530|22490|22532.4|22492.4|22532.4|22492.4|22530|22490|0
1660086900000|2022-08-09 23:15:00|22531.8|22491.8|22529.4|22489.4|22532.4|22492.4|22528.8|22488.8|0
1660087200000|2022-08-09 23:20:00|22530|22490|22522.7|22482.7|22534.8|22494.8|22522.7|22482.7|0
1660087500000|2022-08-09 23:25:00|22523.9|22483.9|22525.1|22485.1|22527.5|22487.5|22522.7|22482.7|0
1660087800000|2022-08-09 23:30:00|22523.9|22483.9|22523.9|22483.9|22525.7|22485.7|22522.7|22482.7|0
1660088100000|2022-08-09 23:35:00|22525.1|22485.1|22523.9|22483.9|22525.1|22485.1|22522.7|22482.7|0
1660088400000|2022-08-09 23:40:00|22524.5|22484.5|22520.8|22480.8|22524.5|22484.5|22520.1|22480.1|0
1660088700000|2022-08-09 23:45:00|22521.4|22481.4|22526.2|22486.2|22527.4|22487.4|22521.4|22481.4|0
1660089000000|2022-08-09 23:50:00|22526.3|22486.3|22529.9|22489.9|22532.3|22492.3|22525|22485|0
1660089300000|2022-08-09 23:55:00|22529.8|22489.8|22532.3|22492.3|22534.1|22494.1|22525|22485|0
1660089600000|2022-08-10 00:00:00|22531.7|22491.7|22512.8|22472.8|22536.6|22496.6|22510.4|22470.4|0
1660089900000|2022-08-10 00:05:00|22511.6|22471.6|22500.7|22460.7|22512.8|22472.8|22490.9|22450.9|0
1660090200000|2022-08-10 00:10:00|22500.6|22460.6|22507.5|22467.5|22513.6|22473.6|22497|22457|0
1660090500000|2022-08-10 00:15:00|22507.6|22467.6|22498.3|22458.3|22511.2|22471.2|22486.3|22446.3|0
1660090800000|2022-08-10 00:20:00|22495.4|22455.4|22498.3|22458.3|22501.4|22461.4|22492.3|22452.3|0
1660091100000|2022-08-10 00:25:00|22498.2|22458.2|22498.1|22458.1|22504.2|22464.2|22498.1|22458.1|0
1660091400000|2022-08-10 00:30:00|22492.2|22452.2|22498.2|22458.2|22504.2|22464.2|22492.2|22452.2|0
1660091700000|2022-08-10 00:35:00|22498.1|22458.1|22498.2|22458.2|22498.3|22458.3|22492.2|22452.2|0
1660092000000|2022-08-10 00:40:00|22498.1|22458.1|22492.2|22452.2|22510.2|22470.2|22492.2|22452.2|0
1660092300000|2022-08-10 00:45:00|22492.3|22452.3|22498.1|22458.1|22498.1|22458.1|22492.1|22452.1|0
1660092600000|2022-08-10 00:50:00|22495.1|22455.1|22492.2|22452.2|22498.2|22458.2|22492.1|22452.1|0
1660092900000|2022-08-10 00:55:00|22492.3|22452.3|22492.1|22452.1|22498.2|22458.2|22492.1|22452.1|0
1660093200000|2022-08-10 01:00:00|22492.2|22452.2|22516.3|22476.3|22516.3|22476.3|22492.2|22452.2|0
1660093500000|2022-08-10 01:05:00|22516.2|22476.2|22510.5|22470.5|22522.3|22482.3|22510.5|22470.5|0
1660093800000|2022-08-10 01:10:00|22510.6|22470.6|22516.5|22476.5|22516.7|22476.7|22510.5|22470.5|0
1660094100000|2022-08-10 01:15:00|22516.6|22476.6|22522.6|22482.6|22525.6|22485.6|22510.5|22470.5|0
1660094400000|2022-08-10 01:20:00|22522.7|22482.7|22522.6|22482.6|22522.7|22482.7|22510.7|22470.7|0
1660094700000|2022-08-10 01:25:00|22522.7|22482.7|22510.8|22470.8|22522.8|22482.8|22510.7|22470.7|0
1660095000000|2022-08-10 01:30:00|22510.7|22470.7|22516.7|22476.7|22516.7|22476.7|22504.8|22464.8|0
1660095300000|2022-08-10 01:35:00|22510.8|22470.8|22516.9|22476.9|22516.9|22476.9|22510.8|22470.8|0
1660095600000|2022-08-10 01:40:00|22516.8|22476.8|22510.9|22470.9|22516.9|22476.9|22504.8|22464.8|0
1660095900000|2022-08-10 01:45:00|22510.8|22470.8|22510.9|22470.9|22510.9|22470.9|22504.9|22464.9|0
1660096200000|2022-08-10 01:50:00|22510.8|22470.8|22498.9|22458.9|22510.8|22470.8|22498.9|22458.9|0
1660096500000|2022-08-10 01:55:00|22499|22459|22498.7|22458.7|22499|22459|22492.8|22452.8|0
1660096800000|2022-08-10 02:00:00|22498.8|22458.8|22495.8|22455.8|22498.8|22458.8|22495.8|22455.8|0
1660097100000|2022-08-10 02:05:00|22498.7|22458.7|22498.9|22458.9|22498.9|22458.9|22492.7|22452.7|0
1660097400000|2022-08-10 02:10:00|22498.8|22458.8|22486.9|22446.9|22498.8|22458.8|22486.8|22446.8|0
1660097700000|2022-08-10 02:15:00|22486.8|22446.8|22486.8|22446.8|22486.9|22446.9|22480.8|22440.8|0
1660098000000|2022-08-10 02:20:00|22486.7|22446.7|22480.7|22440.7|22486.9|22446.9|22480.7|22440.7|0
1660098300000|2022-08-10 02:25:00|22480.6|22440.6|22486.8|22446.8|22486.8|22446.8|22480.5|22440.5|0
1660098600000|2022-08-10 02:30:00|22486.7|22446.7|22474.5|22434.5|22486.7|22446.7|22474.5|22434.5|0
1660098900000|2022-08-10 02:35:00|22474.6|22434.6|22480.7|22440.7|22480.7|22440.7|22474.5|22434.5|0
1660099200000|2022-08-10 02:40:00|22480.6|22440.6|22474.5|22434.5|22480.7|22440.7|22474.5|22434.5|0
1660099500000|2022-08-10 02:45:00|22474.6|22434.6|22480.5|22440.5|22480.5|22440.5|22474.4|22434.4|0
1660099800000|2022-08-10 02:50:00|22474.7|22434.7|22492.6|22452.6|22492.7|22452.7|22474.6|22434.6|0
1660100100000|2022-08-10 02:55:00|22486.7|22446.7|22486.7|22446.7|22492.7|22452.7|22486.7|22446.7|0
1660100400000|2022-08-10 03:00:00|22486.8|22446.8|22486.8|22446.8|22492.8|22452.8|22483.9|22443.9|0
1660100700000|2022-08-10 03:05:00|22486.7|22446.7|22480.9|22440.9|22486.8|22446.8|22480.9|22440.9|0
1660101000000|2022-08-10 03:10:00|22486.8|22446.8|22486.8|22446.8|22486.8|22446.8|22480.8|22440.8|0
1660101300000|2022-08-10 03:15:00|22486.7|22446.7|22480.8|22440.8|22486.8|22446.8|22480.8|22440.8|0
1660101600000|2022-08-10 03:20:00|22480.9|22440.9|22474.8|22434.8|22480.9|22440.9|22474.8|22434.8|0
1660102200000|2022-08-10 03:30:00|22474.9|22434.9|22474.9|22434.9|22480.8|22440.8|22474.8|22434.8|0
1660102500000|2022-08-10 03:35:00|22477.8|22437.8|22480.8|22440.8|22480.8|22440.8|22474.8|22434.8|0
1660102800000|2022-08-10 03:40:00|22480.7|22440.7|22486.8|22446.8|22486.8|22446.8|22477.8|22437.8|0
1660103100000|2022-08-10 03:45:00|22486.9|22446.9|22486.8|22446.8|22486.9|22446.9|22480.8|22440.8|0
1660103400000|2022-08-10 03:50:00|22486.7|22446.7|22486.7|22446.7|22486.7|22446.7|22486.7|22446.7|0
1660103700000|2022-08-10 03:55:00|22483.7|22443.7|22474.7|22434.7|22486.7|22446.7|22474.6|22434.6|0
1660104000000|2022-08-10 04:00:00|22474.8|22434.8|22483.9|22443.9|22483.9|22443.9|22474.8|22434.8|0
1660104300000|2022-08-10 04:05:00|22480.9|22440.9|22486.7|22446.7|22486.8|22446.8|22480.9|22440.9|0
1660104600000|2022-08-10 04:10:00|22486.8|22446.8|22486.8|22446.8|22492.7|22452.7|22486.7|22446.7|0
1660104900000|2022-08-10 04:15:00|22486.7|22446.7|22486.7|22446.7|22486.7|22446.7|22486.7|22446.7|0
1660105200000|2022-08-10 04:20:00|22486.8|22446.8|22486.7|22446.7|22486.8|22446.8|22486.6|22446.6|0
1660105500000|2022-08-10 04:25:00|22486.6|22446.6|22486.7|22446.7|22486.7|22446.7|22486.6|22446.6|0
1660105800000|2022-08-10 04:30:00|22486.6|22446.6|22486.7|22446.7|22486.7|22446.7|22486.6|22446.6|0
1660106100000|2022-08-10 04:35:00|22486.8|22446.8|22486.8|22446.8|22486.8|22446.8|22486.7|22446.7|0
1660106400000|2022-08-10 04:40:00|22492.7|22452.7|22492.7|22452.7|22492.7|22452.7|22492.7|22452.7|0
1660106700000|2022-08-10 04:45:00|22492.8|22452.8|22492.7|22452.7|22492.8|22452.8|22492.7|22452.7|0
1660107000000|2022-08-10 04:50:00|22486.8|22446.8|22486.8|22446.8|22492.7|22452.7|22486.7|22446.7|0
1660107300000|2022-08-10 04:55:00|22486.7|22446.7|22486.8|22446.8|22486.8|22446.8|22486.7|22446.7|0
1660107600000|2022-08-10 05:00:00|22486.7|22446.7|22486.6|22446.6|22492.7|22452.7|22486.6|22446.6|0
1660107900000|2022-08-10 05:05:00|22486.7|22446.7|22488.7|22448.7|22488.8|22448.8|22486.6|22446.6|0
1660108200000|2022-08-10 05:10:00|22488.8|22448.8|22488.7|22448.7|22488.8|22448.8|22488.7|22448.7|0
1660108500000|2022-08-10 05:15:00|22488.6|22448.6|22488.5|22448.5|22488.7|22448.7|22488.5|22448.5|0
1660109100000|2022-08-10 05:25:00|22482.6|22442.6|22482.6|22442.6|22482.6|22442.6|22482.6|22442.6|0
1660109400000|2022-08-10 05:30:00|22482.7|22442.7|22482.7|22442.7|22482.8|22442.8|22482.7|22442.7|0
1660109700000|2022-08-10 05:35:00|22482.8|22442.8|22470.8|22430.8|22482.8|22442.8|22470.8|22430.8|0
1660110000000|2022-08-10 05:40:00|22470.7|22430.7|22470.8|22430.8|22470.8|22430.8|22470.7|22430.7|0
1660110300000|2022-08-10 05:45:00|22470.7|22430.7|22464.5|22424.5|22470.7|22430.7|22461.7|22421.7|0
1660110600000|2022-08-10 05:50:00|22464.6|22424.6|22464.4|22424.4|22464.6|22424.6|22458.5|22418.5|0
1660111200000|2022-08-10 06:00:00|22464.3|22424.3|22433.9|22418.9|22464.3|22443.9|22433.9|22418.1|56
1660111500000|2022-08-10 06:05:00|22441.4|22426.4|22431.4|22416.4|22451.4|22436.4|22428.9|22413.9|23
1660111800000|2022-08-10 06:10:00|22428.9|22413.9|22441.4|22426.4|22448.9|22433.9|22428.9|22413.9|9
1660112100000|2022-08-10 06:15:00|22443.9|22428.9|22446.4|22431.4|22446.4|22431.4|22433.9|22418.9|7
1660112400000|2022-08-10 06:20:00|22443.9|22428.9|22428.9|22413.9|22446.4|22431.4|22428.9|22413.9|12
1660112700000|2022-08-10 06:25:00|22426.4|22411.4|22421.4|22406.4|22426.4|22411.4|22413.9|22398.9|8
1660113000000|2022-08-10 06:30:00|22418.9|22403.9|22426.4|22411.4|22443.9|22428.9|22418.9|22403.9|21
1660113300000|2022-08-10 06:35:00|22428.9|22413.9|22438.9|22423.9|22446.4|22431.4|22428.9|22413.9|6
1660113600000|2022-08-10 06:40:00|22441.4|22426.4|22446.4|22431.4|22446.4|22431.4|22438.9|22423.9|2
1660113900000|2022-08-10 06:45:00|22448.9|22433.9|22446.4|22431.4|22451.4|22436.4|22443.9|22428.9|3
1660114200000|2022-08-10 06:50:00|22448.9|22433.9|22451.4|22436.4|22451.4|22436.4|22438.9|22423.9|8
1660114500000|2022-08-10 06:55:00|22448.9|22433.9|22448.9|22433.9|22458.9|22443.9|22441.4|22426.4|17
1660114800000|2022-08-10 07:00:00|22443.9|22428.9|22438.9|22423.9|22456.4|22441.4|22403.9|22388.9|446
1660115100000|2022-08-10 07:05:00|22443.9|22428.9|22373.9|22358.9|22463.9|22448.9|22358.9|22343.9|364
1660115400000|2022-08-10 07:10:00|22376.4|22361.4|22443.9|22428.9|22453.9|22438.9|22363.9|22348.9|247
1660115700000|2022-08-10 07:15:00|22448.9|22433.9|22488.9|22473.9|22493.9|22478.9|22446.4|22431.4|239
1660116000000|2022-08-10 07:20:00|22493.9|22478.9|22501.4|22486.4|22548.9|22533.9|22491.4|22476.4|250
1660116300000|2022-08-10 07:25:00|22503.9|22488.9|22521.4|22506.4|22548.9|22533.9|22503.9|22488.9|133
1660116600000|2022-08-10 07:30:00|22523.9|22508.9|22523.9|22508.9|22546.4|22531.4|22508.9|22493.9|131
1660116900000|2022-08-10 07:35:00|22528.9|22513.9|22511.4|22496.4|22538.9|22523.9|22508.9|22493.9|101
1660117200000|2022-08-10 07:40:00|22509.5|22494.5|22522|22507|22527|22512|22502|22487|114
1660117500000|2022-08-10 07:45:00|22524.5|22509.5|22542|22527|22552|22537|22522|22507|133
1660117800000|2022-08-10 07:50:00|22539.5|22524.5|22547|22532|22562|22547|22537|22522|117
1660118100000|2022-08-10 07:55:00|22549.5|22534.5|22512|22497|22554.5|22539.5|22512|22497|64
1660118400000|2022-08-10 08:00:00|22514.5|22499.5|22524.5|22509.5|22537|22522|22502|22487|84
1660118700000|2022-08-10 08:05:00|22522|22507|22537|22522|22542|22527|22512|22497|68
1660119000000|2022-08-10 08:10:00|22542|22527|22547|22532|22549.5|22534.5|22542|22527|86
1660119300000|2022-08-10 08:15:00|22552|22537|22514.5|22499.5|22552|22537|22512|22497|117
1660119600000|2022-08-10 08:20:00|22512|22497|22542|22527|22549.5|22534.5|22512|22497|58
1660119900000|2022-08-10 08:25:00|22539.5|22524.5|22552|22537|22552|22537|22532|22517|49
1660120200000|2022-08-10 08:30:00|22557|22542|22584.5|22569.5|22589.5|22574.5|22547|22532|141
1660120500000|2022-08-10 08:35:00|22587|22572|22564.5|22549.5|22592|22577|22557|22542|104
1660120800000|2022-08-10 08:40:00|22567|22552|22587|22572|22602|22587|22564.5|22549.5|65
1660121100000|2022-08-10 08:45:00|22584.5|22569.5|22579.5|22564.5|22587|22572|22572|22557|33
1660121400000|2022-08-10 08:50:00|22577|22562|22577|22562|22582|22567|22567|22552|31
1660121700000|2022-08-10 08:55:00|22579.5|22564.5|22572|22557|22587|22572|22567|22552|49
1660122000000|2022-08-10 09:00:00|22574.5|22559.5|22572|22557|22574.5|22559.5|22557|22542|75
1660122300000|2022-08-10 09:05:00|22574.5|22559.5|22564.5|22549.5|22577|22562|22557|22542|82
1660122600000|2022-08-10 09:10:00|22567|22552|22594.5|22579.5|22599.5|22584.5|22564.5|22549.5|115
1660122900000|2022-08-10 09:15:00|22597|22582|22592|22577|22597|22582|22584.5|22569.5|71
1660123200000|2022-08-10 09:20:00|22589.5|22574.5|22574.5|22559.5|22592|22577|22574.5|22559.5|50
1660123500000|2022-08-10 09:25:00|22572|22557|22577|22562|22582|22567|22569.5|22554.5|16
1660123800000|2022-08-10 09:30:00|22574.5|22559.5|22582|22567|22587|22572|22569.5|22554.5|61
1660124100000|2022-08-10 09:35:00|22579.5|22564.5|22557|22542|22582|22567|22557|22542|28
1660124400000|2022-08-10 09:40:00|22559.5|22544.5|22572|22557|22572|22557|22557|22542|18
1660124700000|2022-08-10 09:45:00|22569.5|22554.5|22562|22547|22569.5|22554.5|22562|22547|23
1660125000000|2022-08-10 09:50:00|22557|22542|22559.5|22544.5|22562|22547|22552|22537|18
1660125300000|2022-08-10 09:55:00|22557|22542|22564.5|22549.5|22569.5|22554.5|22557|22542|39
1660125600000|2022-08-10 10:00:00|22562|22547|22557|22542|22567|22552|22557|22542|17
1660125900000|2022-08-10 10:05:00|22552|22537|22542|22527|22557|22542|22542|22527|45
1660126200000|2022-08-10 10:10:00|22537|22522|22537|22522|22542|22527|22522|22507|57
1660126500000|2022-08-10 10:15:00|22534.5|22519.5|22537|22522|22542|22527|22532|22517|42
1660126800000|2022-08-10 10:20:00|22532|22517|22537|22522|22537|22522|22532|22517|19
1660127100000|2022-08-10 10:25:00|22542|22527|22537|22522|22547|22532|22532|22517|44
1660127400000|2022-08-10 10:30:00|22534.5|22519.5|22534.5|22519.5|22542|22527|22532|22517|39
1660127700000|2022-08-10 10:35:00|22532|22517|22522|22507|22537|22522|22522|22507|40
1660128000000|2022-08-10 10:40:00|22524.5|22509.5|22519.5|22504.5|22532|22517|22517|22502|24
1660128300000|2022-08-10 10:45:00|22517|22502|22517|22502|22522|22507|22512|22497|10
1660128600000|2022-08-10 10:50:00|22512|22497|22517|22502|22522|22507|22512|22497|36
1660128900000|2022-08-10 10:55:00|22519.5|22504.5|22522|22507|22522|22507|22517|22502|24
1660129200000|2022-08-10 11:00:00|22517|22502|22522|22507|22522|22507|22502|22487|47
1660129500000|2022-08-10 11:05:00|22527|22512|22529.5|22514.5|22532|22517|22522|22507|44
1660129800000|2022-08-10 11:10:00|22532|22517|22522|22507|22532|22517|22522|22507|10
1660130100000|2022-08-10 11:15:00|22524.5|22509.5|22509.5|22494.5|22524.5|22509.5|22504.5|22489.5|16
1660130400000|2022-08-10 11:20:00|22507|22492|22517|22502|22522|22507|22507|22492|57
1660130700000|2022-08-10 11:25:00|22514.5|22499.5|22507|22492|22517|22502|22502|22487|14
1660131000000|2022-08-10 11:30:00|22509.5|22494.5|22519.5|22504.5|22522|22507|22502|22487|18
1660131300000|2022-08-10 11:35:00|22517|22502|22512|22497|22522|22507|22512|22497|18
1660131600000|2022-08-10 11:40:00|22510.7|22495.7|22520.7|22505.7|22520.7|22505.7|22510.7|22495.7|12
1660131900000|2022-08-10 11:45:00|22523.2|22508.2|22515.7|22500.7|22525.7|22510.7|22515.7|22500.7|35
1660132200000|2022-08-10 11:50:00|22518.2|22503.2|22520.7|22505.7|22525.7|22510.7|22515.7|22500.7|19
1660132500000|2022-08-10 11:55:00|22523.2|22508.2|22530.7|22515.7|22530.7|22515.7|22523.2|22508.2|33
1660132800000|2022-08-10 12:00:00|22528.2|22513.2|22540.7|22525.7|22540.7|22525.7|22525.7|22510.7|46
1660133100000|2022-08-10 12:05:00|22545.7|22530.7|22545.7|22530.7|22560.7|22545.7|22543.2|22528.2|51
1660133400000|2022-08-10 12:10:00|22548.2|22533.2|22553.2|22538.2|22553.2|22538.2|22545.7|22530.7|70
1660133700000|2022-08-10 12:15:00|22550.7|22535.7|22545.7|22530.7|22555.7|22540.7|22535.7|22520.7|108
1660134000000|2022-08-10 12:20:00|22548.2|22533.2|22550.7|22535.7|22565.7|22550.7|22545.7|22530.7|86
1660134300000|2022-08-10 12:25:00|22553.2|22538.2|22570.7|22555.7|22590.7|22575.7|22550.7|22535.7|102
1660134600000|2022-08-10 12:30:00|22600.7|22585.7|22693.2|22678.2|22745.7|22730.7|22600.7|22585.7|1222
1660134900000|2022-08-10 12:35:00|22690.7|22675.7|22705.7|22690.7|22710.7|22695.7|22655.7|22640.7|522
1660135200000|2022-08-10 12:40:00|22708.2|22693.2|22695.7|22680.7|22725.7|22710.7|22690.7|22675.7|230
1660135500000|2022-08-10 12:45:00|22693.2|22678.2|22715.7|22700.7|22728.2|22713.2|22685.7|22670.7|186
1660135800000|2022-08-10 12:50:00|22718.2|22703.2|22728.2|22713.2|22733.2|22718.2|22705.7|22690.7|139
1660136100000|2022-08-10 12:55:00|22730.7|22715.7|22705.7|22690.7|22735.7|22720.7|22705.7|22690.7|132
1660136400000|2022-08-10 13:00:00|22708.2|22693.2|22660.7|22645.7|22710.7|22695.7|22658.2|22643.2|241
1660136700000|2022-08-10 13:05:00|22658.2|22643.2|22670.7|22655.7|22670.7|22655.7|22648.2|22633.2|109
1660137000000|2022-08-10 13:10:00|22665.7|22650.7|22635.7|22620.7|22670.7|22655.7|22635.7|22620.7|132
1660137300000|2022-08-10 13:15:00|22638.2|22623.2|22680.7|22665.7|22683.2|22668.2|22635.7|22620.7|133
1660137600000|2022-08-10 13:20:00|22675.7|22660.7|22685.7|22670.7|22688.2|22673.2|22670.7|22655.7|104
1660137900000|2022-08-10 13:25:00|22688.2|22673.2|22703.2|22688.2|22710.7|22695.7|22685.7|22670.7|109
1660138200000|2022-08-10 13:30:00|22705.7|22690.7|22668.2|22653.2|22705.7|22690.7|22660.7|22645.7|173
1660138500000|2022-08-10 13:35:00|22670.7|22655.7|22650.7|22635.7|22675.7|22660.7|22640.7|22625.7|168
1660138800000|2022-08-10 13:40:00|22648.2|22633.2|22685.7|22670.7|22685.7|22670.7|22633.2|22618.2|112
1660139100000|2022-08-10 13:45:00|22688.2|22673.2|22695.7|22680.7|22708.2|22693.2|22680.7|22665.7|107
1660139400000|2022-08-10 13:50:00|22698.2|22683.2|22673.2|22658.2|22705.7|22690.7|22665.7|22650.7|148
1660139700000|2022-08-10 13:55:00|22675.7|22660.7|22675.7|22660.7|22685.7|22670.7|22660.7|22645.7|139
1660140000000|2022-08-10 14:00:00|22680.7|22665.7|22678.2|22663.2|22695.7|22680.7|22665.7|22650.7|145
1660140300000|2022-08-10 14:05:00|22675.7|22660.7|22665.7|22650.7|22685.7|22670.7|22665.7|22650.7|119
1660140600000|2022-08-10 14:10:00|22665.6|22650.6|22665.6|22650.6|22688.1|22673.1|22655.6|22640.6|148
1660140900000|2022-08-10 14:15:00|22668.1|22653.1|22645.6|22630.6|22675.6|22660.6|22643.1|22628.1|147
1660141200000|2022-08-10 14:20:00|22643.1|22628.1|22650.6|22635.6|22655.6|22640.6|22625.6|22610.6|149
1660141500000|2022-08-10 14:25:00|22653.1|22638.1|22665.6|22650.6|22670.6|22655.6|22653.1|22638.1|156
1660141800000|2022-08-10 14:30:00|22663.1|22648.1|22685.6|22670.6|22685.6|22670.6|22663.1|22648.1|155
1660142100000|2022-08-10 14:35:00|22690.6|22675.6|22680.6|22665.6|22690.6|22675.6|22680.6|22665.6|136
1660142400000|2022-08-10 14:40:00|22683.1|22668.1|22680.6|22665.6|22685.6|22670.6|22665.6|22650.6|128
1660142700000|2022-08-10 14:45:00|22678.1|22663.1|22675.6|22660.6|22695.6|22680.6|22675.6|22660.6|141
1660143000000|2022-08-10 14:50:00|22678.1|22663.1|22683.1|22668.1|22690.6|22675.6|22675.6|22660.6|147
1660143300000|2022-08-10 14:55:00|22685.6|22670.6|22690.6|22675.6|22695.6|22680.6|22680.6|22665.6|189
1660143600000|2022-08-10 15:00:00|22695.6|22680.6|22715.6|22700.6|22715.6|22700.6|22685.6|22670.6|279
1660143900000|2022-08-10 15:05:00|22710.6|22695.6|22690.6|22675.6|22720.6|22705.6|22685.6|22670.6|572
1660144200000|2022-08-10 15:10:00|22693.1|22678.1|22685.6|22670.6|22693.1|22678.1|22670.6|22655.6|213
1660144500000|2022-08-10 15:15:00|22683.1|22668.1|22688.1|22673.1|22690.6|22675.6|22670.6|22655.6|243
1660144800000|2022-08-10 15:20:00|22685.6|22670.6|22720.6|22705.6|22720.6|22705.6|22685.6|22670.6|182
1660145100000|2022-08-10 15:25:00|22718.1|22703.1|22725.6|22710.6|22730.6|22715.6|22710.6|22695.6|376
1660145400000|2022-08-10 15:30:00|22720.6|22705.6|22705.6|22690.6|22735.6|22720.6|22700.6|22685.6|439
1660145700000|2022-08-10 15:35:00|22708.1|22693.1|22685.6|22670.6|22710.6|22695.6|22678.1|22663.1|231
1660146000000|2022-08-10 15:40:00|22688.1|22673.1|22685.6|22670.6|22695.6|22680.6|22685.6|22670.6|61
1660146300000|2022-08-10 15:45:00|22683.1|22668.1|22698.1|22683.1|22700.6|22685.6|22680.6|22665.6|49
1660146600000|2022-08-10 15:50:00|22703.1|22678.1|22698.1|22678.1|22703.1|22678.1|22688.1|22668.1|19
1660146900000|2022-08-10 15:55:00|22703.1|22683.1|22703.1|22678.1|22703.1|22683.1|22693.1|22673.1|43
1660147200000|2022-08-10 16:00:00|22708.1|22683.1|22708.1|22688.1|22708.1|22688.1|22703.1|22678.1|36
1660147500000|2022-08-10 16:05:00|22703.1|22683.1|22698.1|22678.1|22708.1|22683.1|22688.1|22668.1|38
1660147800000|2022-08-10 16:10:00|22693.1|22673.1|22698.1|22678.1|22708.1|22683.1|22693.1|22673.1|35
1660148100000|2022-08-10 16:15:00|22703.1|22683.1|22683.1|22663.1|22703.1|22683.1|22683.1|22663.1|22
1660148400000|2022-08-10 16:20:00|22688.1|22668.1|22688.1|22668.1|22693.1|22673.1|22683.1|22663.1|17
1660148700000|2022-08-10 16:25:00|22683.1|22663.1|22693.1|22673.1|22693.1|22673.1|22683.1|22663.1|8
1660149000000|2022-08-10 16:30:00|22688.1|22668.1|22693.1|22673.1|22693.1|22673.1|22688.1|22663.1|13
1660149300000|2022-08-10 16:35:00|22698.1|22668.1|22688.1|22668.1|22698.1|22673.1|22688.1|22668.1|15
1660149600000|2022-08-10 16:40:00|22693.1|22673.1|22688.1|22668.1|22693.1|22673.1|22683.1|22663.1|22
1660149900000|2022-08-10 16:45:00|22683.1|22663.1|22683.1|22663.1|22688.1|22668.1|22683.1|22663.1|12
1660150200000|2022-08-10 16:50:00|22688.1|22668.1|22683.1|22663.1|22688.1|22668.1|22683.1|22663.1|14
1660150500000|2022-08-10 16:55:00|22688.1|22658.1|22678.1|22658.1|22688.1|22658.1|22678.1|22658.1|20
1660150800000|2022-08-10 17:00:00|22673.1|22653.1|22668.1|22648.1|22673.1|22653.1|22668.1|22648.1|29
1660151100000|2022-08-10 17:05:00|22673.1|22653.1|22678.1|22658.1|22683.1|22663.1|22668.1|22648.1|21
1660151400000|2022-08-10 17:10:00|22683.1|22663.1|22683.1|22663.1|22688.1|22668.1|22678.1|22658.1|18
1660151700000|2022-08-10 17:15:00|22678.1|22658.1|22683.1|22663.1|22688.1|22663.1|22678.1|22658.1|17
1660152000000|2022-08-10 17:20:00|22678.1|22658.1|22693.1|22673.1|22693.1|22673.1|22678.1|22658.1|21
1660152300000|2022-08-10 17:25:00|22688.1|22668.1|22668.1|22648.1|22693.1|22673.1|22668.1|22648.1|22
1660152600000|2022-08-10 17:30:00|22673.1|22653.1|22678.1|22658.1|22688.1|22663.1|22668.1|22648.1|37
1660152900000|2022-08-10 17:35:00|22683.1|22663.1|22683.1|22658.1|22683.1|22663.1|22673.1|22653.1|14
1660153200000|2022-08-10 17:40:00|22678.1|22663.1|22683.1|22663.1|22683.1|22663.1|22678.1|22658.1|14
1660153500000|2022-08-10 17:45:00|22678.1|22658.1|22693.1|22673.1|22693.1|22673.1|22678.1|22658.1|18
1660153800000|2022-08-10 17:50:00|22698.1|22678.1|22703.1|22683.1|22703.1|22683.1|22698.1|22673.1|27
1660154100000|2022-08-10 17:55:00|22698.1|22678.1|22703.1|22683.1|22708.1|22688.1|22698.1|22678.1|36
1660154400000|2022-08-10 18:00:00|22708.1|22678.1|22713.1|22693.1|22718.1|22693.1|22703.1|22678.1|20
1660154700000|2022-08-10 18:05:00|22718.1|22688.1|22703.1|22683.1|22718.1|22688.1|22698.1|22673.1|9
1660155000000|2022-08-10 18:10:00|22698.1|22678.1|22693.1|22673.1|22708.1|22688.1|22693.1|22673.1|15
1660155300000|2022-08-10 18:15:00|22698.1|22678.1|22698.1|22678.1|22703.1|22683.1|22693.1|22673.1|29
1660155600000|2022-08-10 18:20:00|22703.1|22673.1|22693.1|22673.1|22703.1|22678.1|22693.1|22673.1|11
1660155900000|2022-08-10 18:25:00|22698.1|22678.1|22693.1|22678.1|22698.1|22678.1|22693.1|22673.1|28
1660156200000|2022-08-10 18:30:00|22690.6|22675.6|22688.1|22673.1|22690.6|22675.6|22675.6|22660.6|20
1660156500000|2022-08-10 18:35:00|22690.6|22675.6|22678.1|22663.1|22690.6|22675.6|22678.1|22663.1|5
1660156800000|2022-08-10 18:40:00|22680.6|22665.6|22675.6|22660.6|22680.6|22665.6|22675.6|22660.6|6
1660157100000|2022-08-10 18:45:00|22673.1|22658.1|22660.6|22645.6|22673.1|22658.1|22660.6|22645.6|37
1660157400000|2022-08-10 18:50:00|22655.6|22640.6|22668.1|22653.1|22673.1|22658.1|22655.6|22640.6|27
1660157700000|2022-08-10 18:55:00|22670.6|22655.6|22660.6|22645.6|22670.6|22655.6|22660.6|22645.6|12
1660158000000|2022-08-10 19:00:00|22665.6|22650.6|22660.6|22645.6|22670.6|22655.6|22660.6|22645.6|28
1660158300000|2022-08-10 19:05:00|22665.6|22650.6|22635.6|22620.6|22665.6|22650.6|22635.6|22620.6|64
1660158600000|2022-08-10 19:10:00|22638.1|22623.1|22645.6|22630.6|22655.6|22640.6|22635.6|22620.6|29
1660158900000|2022-08-10 19:15:00|22648.1|22633.1|22648.1|22633.1|22650.6|22635.6|22640.6|22625.6|29
1660159200000|2022-08-10 19:20:00|22650.6|22635.6|22658.1|22643.1|22665.6|22650.6|22650.6|22635.6|28
1660159500000|2022-08-10 19:25:00|22655.6|22640.6|22660.6|22645.6|22660.6|22645.6|22650.6|22635.6|62
1660159800000|2022-08-10 19:30:00|22658.1|22643.1|22678.1|22663.1|22680.6|22665.6|22650.6|22635.6|61
1660160100000|2022-08-10 19:35:00|22680.6|22665.6|22688.1|22673.1|22690.6|22675.6|22675.6|22660.6|18
1660160400000|2022-08-10 19:40:00|22690.6|22675.6|22693.1|22678.1|22695.6|22680.6|22683.1|22668.1|17
1660160700000|2022-08-10 19:45:00|22690.6|22675.6|22690.6|22675.6|22700.6|22685.6|22683.1|22668.1|23
1660161000000|2022-08-10 19:50:00|22688.1|22673.1|22680.6|22665.6|22695.6|22680.6|22678.1|22663.1|85
1660161300000|2022-08-10 19:55:00|22685.6|22670.6|22693.1|22678.1|22693.1|22678.1|22678.1|22663.1|43
1660161600000|2022-08-10 20:00:00|22704.1|22664.1|22693.2|22653.2|22704.2|22664.2|22691|22651|0
1660161900000|2022-08-10 20:05:00|22692|22652|22694.5|22654.5|22695.7|22655.7|22690.8|22650.8|0
1660162200000|2022-08-10 20:10:00|22694.4|22654.4|22689.6|22649.6|22696.9|22656.9|22687.2|22647.2|0
1660162500000|2022-08-10 20:15:00|22689.7|22649.7|22700.5|22660.5|22701.7|22661.7|22689.6|22649.6|0
1660162800000|2022-08-10 20:20:00|22700.6|22660.6|22702.5|22662.5|22703|22663|22700.5|22660.5|0
1660163100000|2022-08-10 20:25:00|22702.4|22662.4|22706.1|22666.1|22706.1|22666.1|22701.3|22661.3|0
1660163400000|2022-08-10 20:30:00|22704.9|22664.9|22712.2|22672.2|22715.8|22675.8|22704.9|22664.9|0
1660163700000|2022-08-10 20:35:00|22712.8|22672.8|22712.2|22672.2|22713.4|22673.4|22712.2|22672.2|0
1660164000000|2022-08-10 20:40:00|22712.1|22672.1|22711|22671|22713.4|22673.4|22708.5|22668.5|0
1660164300000|2022-08-10 20:45:00|22710.9|22670.9|22708.5|22668.5|22710.9|22670.9|22708.5|22668.5|0
1660164600000|2022-08-10 20:50:00|22707.3|22667.3|22707.3|22667.3|22707.3|22667.3|22707.3|22667.3|0
1660164900000|2022-08-10 20:55:00|22706.1|22666.1|22703.1|22663.1|22707.3|22667.3|22701.9|22661.9|0
1660165200000|2022-08-10 21:00:00|22702.5|22662.5|22703.7|22663.7|22703.7|22663.7|22701.9|22661.9|0
1660165500000|2022-08-10 21:05:00|22704.3|22664.3|22703.1|22663.1|22704.3|22664.3|22702.5|22662.5|0
1660165800000|2022-08-10 21:10:00|22703.7|22663.7|22703.1|22663.1|22703.7|22663.7|22702.5|22662.5|0
1660166100000|2022-08-10 21:15:00|22703.7|22663.7|22703.1|22663.1|22704.3|22664.3|22703.1|22663.1|0
1660166400000|2022-08-10 21:20:00|22703.7|22663.7|22703.1|22663.1|22703.7|22663.7|22702.5|22662.5|0
1660166700000|2022-08-10 21:25:00|22703.7|22663.7|22702.5|22662.5|22703.7|22663.7|22701.9|22661.9|0
1660167000000|2022-08-10 21:30:00|22702.4|22662.4|22699.4|22659.4|22702.4|22662.4|22699.4|22659.4|0
1660167300000|2022-08-10 21:35:00|22698.2|22658.2|22700|22660|22701.2|22661.2|22698.2|22658.2|0
1660167600000|2022-08-10 21:40:00|22699.2|22659.2|22699.2|22659.2|22699.2|22659.2|22699.2|22659.2|0
1660167900000|2022-08-10 21:45:00|22699.8|22659.8|22701|22661|22701|22661|22699.2|22659.2|0
1660168200000|2022-08-10 21:50:00|22699.8|22659.8|22699.8|22659.8|22699.8|22659.8|22699.2|22659.2|0
1660168500000|2022-08-10 21:55:00|22699.2|22659.2|22701|22661|22701.6|22661.6|22699.2|22659.2|0
1660168800000|2022-08-10 22:00:00|22701.1|22661.1|22694.3|22654.3|22702.2|22662.2|22690.7|22650.7|0
1660169100000|2022-08-10 22:05:00|22693.1|22653.1|22689.5|22649.5|22695.6|22655.6|22689.5|22649.5|0
1660169400000|2022-08-10 22:10:00|22690.1|22650.1|22689.5|22649.5|22690.7|22650.7|22685.9|22645.9|0
1660169700000|2022-08-10 22:15:00|22689.4|22649.4|22687.1|22647.1|22690.1|22650.1|22687.1|22647.1|0
1660170000000|2022-08-10 22:20:00|22687|22647|22691.9|22651.9|22693.1|22653.1|22685.9|22645.9|0
1660170300000|2022-08-10 22:25:00|22691.3|22651.3|22688.3|22648.3|22691.9|22651.9|22688.3|22648.3|0
1660170600000|2022-08-10 22:30:00|22688.2|22648.2|22687.1|22647.1|22688.3|22648.3|22685.9|22645.9|0
1660170900000|2022-08-10 22:35:00|22687|22647|22684.6|22644.6|22687.1|22647.1|22682.2|22642.2|0
1660171200000|2022-08-10 22:40:00|22684.7|22644.7|22688.3|22648.3|22690.7|22650.7|22683.4|22643.4|0
1660171500000|2022-08-10 22:45:00|22688.2|22648.2|22684.6|22644.6|22688.3|22648.3|22684.6|22644.6|0
1660171800000|2022-08-10 22:50:00|22684.7|22644.7|22685.9|22645.9|22685.9|22645.9|22684.6|22644.6|0
1660172100000|2022-08-10 22:55:00|22685.6|22645.6|22688.1|22648.1|22688.1|22648.1|22685.6|22645.6|0
1660172400000|2022-08-10 23:00:00|22688|22648|22696.6|22656.6|22699|22659|22686.9|22646.9|0
1660172700000|2022-08-10 23:05:00|22697.2|22657.2|22697.8|22657.8|22699|22659|22696|22656|0
1660173000000|2022-08-10 23:10:00|22699|22659|22699|22659|22700.2|22660.2|22696|22656|0
1660173300000|2022-08-10 23:15:00|22698.9|22658.9|22696.6|22656.6|22699|22659|22695.3|22655.3|0
1660173600000|2022-08-10 23:20:00|22697.2|22657.2|22695.3|22655.3|22697.8|22657.8|22692.9|22652.9|0
1660173900000|2022-08-10 23:25:00|22695.4|22655.4|22699|22659|22701.4|22661.4|22695.4|22655.4|0
1660174200000|2022-08-10 23:30:00|22698.9|22658.9|22699|22659|22701.4|22661.4|22697.8|22657.8|0
1660174500000|2022-08-10 23:35:00|22698.9|22658.9|22697.8|22657.8|22698.9|22658.9|22695.3|22655.3|0
1660174800000|2022-08-10 23:40:00|22699|22659|22701.5|22661.5|22702.7|22662.7|22697.8|22657.8|0
1660175100000|2022-08-10 23:45:00|22701.4|22661.4|22703.3|22663.3|22706.3|22666.3|22700.2|22660.2|0
1660175400000|2022-08-10 23:50:00|22703.9|22663.9|22711.2|22671.2|22712.4|22672.4|22703.9|22663.9|0
1660175700000|2022-08-10 23:55:00|22711.1|22671.1|22709.9|22669.9|22716|22676|22707.5|22667.5|0
1660176000000|2022-08-11 00:00:00|22710|22670|22713.6|22673.6|22714.8|22674.8|22709.9|22669.9|0
1660176300000|2022-08-11 00:05:00|22714.2|22674.2|22713.6|22673.6|22717.2|22677.2|22709.9|22669.9|0
1660176600000|2022-08-11 00:10:00|22714.2|22674.2|22719.6|22679.6|22725.7|22685.7|22713.6|22673.6|0
1660176900000|2022-08-11 00:15:00|22719.7|22679.7|22758|22718|22764.1|22724.1|22719.7|22679.7|0
1660177200000|2022-08-11 00:20:00|22758.2|22718.2|22752.2|22712.2|22758.2|22718.2|22752|22712|0
1660177500000|2022-08-11 00:25:00|22758|22718|22758.1|22718.1|22758.3|22718.3|22758|22718|0
1660177800000|2022-08-11 00:30:00|22758|22718|22746.2|22706.2|22758.1|22718.1|22746.1|22706.1|0
1660178100000|2022-08-11 00:35:00|22746.1|22706.1|22740.2|22700.2|22746.2|22706.2|22737.3|22697.3|0
1660178400000|2022-08-11 00:40:00|22734.3|22694.3|22746.3|22706.3|22752.2|22712.2|22734.3|22694.3|0
1660178700000|2022-08-11 00:45:00|22746.4|22706.4|22746.5|22706.5|22752.4|22712.4|22746.3|22706.3|0
1660179000000|2022-08-11 00:50:00|22746.4|22706.4|22755.1|22715.1|22755.1|22715.1|22728.6|22688.6|0
1660179300000|2022-08-11 00:55:00|22755.3|22715.3|22755.4|22715.4|22767.2|22727.2|22749.4|22709.4|0
1660179600000|2022-08-11 01:00:00|22755.3|22715.3|22761.1|22721.1|22761.2|22721.2|22752.4|22712.4|0
1660179900000|2022-08-11 01:05:00|22761.2|22721.2|22761.3|22721.3|22767|22727|22761|22721|0
1660180200000|2022-08-11 01:10:00|22761.4|22721.4|22774.9|22734.9|22780.9|22740.9|22761.3|22721.3|0
1660180500000|2022-08-11 01:15:00|22775|22735|22771.7|22731.7|22780.8|22740.8|22771.7|22731.7|0
1660180800000|2022-08-11 01:20:00|22768.8|22728.8|22774.9|22734.9|22774.9|22734.9|22768.7|22728.7|0
1660181100000|2022-08-11 01:25:00|22774.8|22734.8|22774.9|22734.9|22777.8|22737.8|22774.8|22734.8|0
1660181400000|2022-08-11 01:30:00|22774.8|22734.8|22756.7|22716.7|22774.9|22734.9|22756.7|22716.7|0
1660181700000|2022-08-11 01:35:00|22756.8|22716.8|22762.7|22722.7|22762.8|22722.8|22756.7|22716.7|0
1660182000000|2022-08-11 01:40:00|22762.6|22722.6|22756.7|22716.7|22768.7|22728.7|22756.7|22716.7|0
1660182300000|2022-08-11 01:45:00|22756.8|22716.8|22756.7|22716.7|22762.7|22722.7|22756.7|22716.7|0
1660182600000|2022-08-11 01:50:00|22756.8|22716.8|22756.7|22716.7|22762.6|22722.6|22756.6|22716.6|0
1660182900000|2022-08-11 01:55:00|22756.6|22716.6|22753.8|22713.8|22756.7|22716.7|22750.7|22710.7|0
1660183200000|2022-08-11 02:00:00|22750.9|22710.9|22750.7|22710.7|22756.7|22716.7|22750.7|22710.7|0
1660183500000|2022-08-11 02:05:00|22750.8|22710.8|22750.7|22710.7|22750.8|22710.8|22750.6|22710.6|0
1660183800000|2022-08-11 02:10:00|22750.8|22710.8|22756.6|22716.6|22756.7|22716.7|22750.7|22710.7|0
1660184100000|2022-08-11 02:15:00|22756.7|22716.7|22756.6|22716.6|22756.7|22716.7|22756.6|22716.6|0
1660184400000|2022-08-11 02:20:00|22756.7|22716.7|22762.7|22722.7|22762.7|22722.7|22750.8|22710.8|0
1660184700000|2022-08-11 02:25:00|22762.8|22722.8|22768.7|22728.7|22768.8|22728.8|22762.7|22722.7|0
1660185000000|2022-08-11 02:30:00|22768.8|22728.8|22768.7|22728.7|22774.7|22734.7|22768.7|22728.7|0
1660185300000|2022-08-11 02:35:00|22765.7|22725.7|22762.8|22722.8|22768.7|22728.7|22762.8|22722.8|0
1660185600000|2022-08-11 02:40:00|22762.7|22722.7|22756.5|22716.5|22762.8|22722.8|22750.6|22710.6|0
1660185900000|2022-08-11 02:45:00|22753.6|22713.6|22750.6|22710.6|22756.5|22716.5|22750.6|22710.6|0
1660186200000|2022-08-11 02:50:00|22750.5|22710.5|22750.6|22710.6|22750.6|22710.6|22750.5|22710.5|0
1660186500000|2022-08-11 02:55:00|22750.7|22710.7|22750.7|22710.7|22750.7|22710.7|22750.6|22710.6|0
1660186800000|2022-08-11 03:00:00|22756.6|22716.6|22750.7|22710.7|22756.7|22716.7|22750.7|22710.7|0
1660187100000|2022-08-11 03:05:00|22750.8|22710.8|22756.7|22716.7|22756.7|22716.7|22750.7|22710.7|0
1660187400000|2022-08-11 03:10:00|22756.6|22716.6|22762.8|22722.8|22762.8|22722.8|22753.7|22713.7|0
1660187700000|2022-08-11 03:15:00|22762.9|22722.9|22765.3|22725.3|22771.4|22731.4|22762.8|22722.8|0
1660188000000|2022-08-11 03:20:00|22765.2|22725.2|22771.2|22731.2|22771.2|22731.2|22765.2|22725.2|0
1660188300000|2022-08-11 03:25:00|22771.1|22731.1|22771.3|22731.3|22771.3|22731.3|22765.2|22725.2|0
1660188600000|2022-08-11 03:30:00|22777.2|22737.2|22771.3|22731.3|22777.2|22737.2|22771.2|22731.2|0
1660188900000|2022-08-11 03:35:00|22771.4|22731.4|22777.3|22737.3|22783.3|22743.3|22771.4|22731.4|0
1660189200000|2022-08-11 03:40:00|22777.2|22737.2|22774.4|22734.4|22777.3|22737.3|22771.4|22731.4|0
1660189500000|2022-08-11 03:45:00|22771.5|22731.5|22777.3|22737.3|22777.3|22737.3|22771.3|22731.3|0
1660189800000|2022-08-11 03:50:00|22777.4|22737.4|22783.3|22743.3|22783.3|22743.3|22777.3|22737.3|0
1660190100000|2022-08-11 03:55:00|22783.2|22743.2|22777.2|22737.2|22783.3|22743.3|22771.3|22731.3|0
1660190400000|2022-08-11 04:00:00|22777.2|22737.2|22777.2|22737.2|22783.2|22743.2|22774.3|22734.3|0
1660190700000|2022-08-11 04:05:00|22777.3|22737.3|22777.3|22737.3|22777.4|22737.4|22777.2|22737.2|0
1660191000000|2022-08-11 04:10:00|22777.2|22737.2|22777.2|22737.2|22783.1|22743.1|22777.2|22737.2|0
1660191300000|2022-08-11 04:15:00|22777.2|22737.2|22777.1|22737.1|22783|22743|22777.1|22737.1|0
1660191600000|2022-08-11 04:20:00|22777|22737|22777.1|22737.1|22777.1|22737.1|22777|22737|0
1660191900000|2022-08-11 04:25:00|22777|22737|22777.1|22737.1|22777.1|22737.1|22777|22737|0
1660192200000|2022-08-11 04:30:00|22777.9|22737.9|22778.1|22738.1|22778.1|22738.1|22777.9|22737.9|0
1660192500000|2022-08-11 04:35:00|22778|22738|22777.9|22737.9|22778.1|22738.1|22777.9|22737.9|0
1660192800000|2022-08-11 04:40:00|22772|22732|22766|22726|22774.9|22734.9|22766|22726|0
1660193100000|2022-08-11 04:45:00|22766.1|22726.1|22765.9|22725.9|22772|22732|22765.9|22725.9|0
1660193400000|2022-08-11 04:50:00|22768.9|22728.9|22766|22726|22768.9|22728.9|22765.9|22725.9|0
1660193700000|2022-08-11 04:55:00|22771.8|22731.8|22765.9|22725.9|22771.9|22731.9|22765.9|22725.9|0
1660194000000|2022-08-11 05:00:00|22765.8|22725.8|22778.6|22738.6|22778.6|22738.6|22759.9|22719.9|0
1660194300000|2022-08-11 05:05:00|22778.7|22738.7|22784.5|22744.5|22784.7|22744.7|22778.6|22738.6|0
1660194600000|2022-08-11 05:10:00|22784.4|22744.4|22778.5|22738.5|22784.5|22744.5|22778.5|22738.5|0
1660194900000|2022-08-11 05:15:00|22778.6|22738.6|22778.6|22738.6|22784.5|22744.5|22778.5|22738.5|0
1660195200000|2022-08-11 05:20:00|22778.5|22738.5|22784.3|22744.3|22784.3|22744.3|22772.4|22732.4|0
1660195500000|2022-08-11 05:25:00|22784.4|22744.4|22784.3|22744.3|22784.4|22744.4|22772.4|22732.4|0
1660195800000|2022-08-11 05:30:00|22784.4|22744.4|22790.2|22750.2|22790.3|22750.3|22784.3|22744.3|0
1660196100000|2022-08-11 05:35:00|22784.3|22744.3|22778.2|22738.2|22787.3|22747.3|22778|22738|0
1660196400000|2022-08-11 05:40:00|22778.3|22738.3|22775.3|22735.3|22778.3|22738.3|22772.2|22732.2|0
1660196700000|2022-08-11 05:45:00|22778.2|22738.2|22772.4|22732.4|22778.3|22738.3|22772.3|22732.3|0
1660197000000|2022-08-11 05:50:00|22772.3|22732.3|22760.4|22720.4|22772.3|22732.3|22760.4|22720.4|0
1660197300000|2022-08-11 05:55:00|22760.5|22720.5|22772.3|22732.3|22772.3|22732.3|22760.4|22720.4|0
1660197600000|2022-08-11 06:00:00|22772.4|22732.4|22733.1|22718.1|22778.3|22738.3|22728.1|22713.1|51
1660197900000|2022-08-11 06:05:00|22738.1|22723.1|22728.1|22713.1|22743.1|22728.1|22728.1|22713.1|31
1660198200000|2022-08-11 06:10:00|22725.6|22710.6|22743.1|22728.1|22748.1|22733.1|22725.6|22710.6|35
1660198500000|2022-08-11 06:15:00|22740.6|22725.6|22753.1|22738.1|22755.6|22740.6|22740.6|22725.6|16
1660198800000|2022-08-11 06:20:00|22750.6|22735.6|22775.6|22760.6|22785.6|22770.6|22750.6|22735.6|29
1660199100000|2022-08-11 06:25:00|22773.1|22758.1|22768.1|22753.1|22773.1|22758.1|22760.6|22745.6|6
1660199400000|2022-08-11 06:30:00|22765.6|22750.6|22765.6|22750.6|22770.6|22755.6|22763.1|22748.1|4
1660199700000|2022-08-11 06:35:00|22763.1|22748.1|22790.6|22775.6|22793.1|22778.1|22760.6|22745.6|71
1660200000000|2022-08-11 06:40:00|22793.1|22778.1|22780.6|22765.6|22795.6|22780.6|22778.1|22763.1|14
1660200300000|2022-08-11 06:45:00|22778.1|22763.1|22778.1|22763.1|22785.6|22770.6|22770.6|22755.6|22
1660200600000|2022-08-11 06:50:00|22780.6|22765.6|22788.1|22773.1|22803.1|22788.1|22778.1|22763.1|40
1660200900000|2022-08-11 06:55:00|22785.6|22770.6|22788.1|22773.1|22790.6|22775.6|22768.1|22753.1|53
1660201200000|2022-08-11 07:00:00|22793.1|22778.1|22833.1|22818.1|22840.6|22825.6|22783.1|22768.1|697
1660201500000|2022-08-11 07:05:00|22830.6|22815.6|22820.6|22805.6|22845.6|22830.6|22815.6|22800.6|399
1660201800000|2022-08-11 07:10:00|22818.1|22803.1|22835.6|22820.6|22843.1|22828.1|22805.6|22790.6|260
1660202100000|2022-08-11 07:15:00|22830.6|22815.6|22845.6|22830.6|22850.6|22835.6|22828.1|22813.1|181
1660202400000|2022-08-11 07:20:00|22850.6|22835.6|22870.6|22855.6|22875.6|22860.6|22848.1|22833.1|172
1660202700000|2022-08-11 07:25:00|22865.6|22850.6|22825.6|22810.6|22870.6|22855.6|22820.6|22805.6|221
1660203000000|2022-08-11 07:30:00|22823.1|22808.1|22828.1|22813.1|22845.6|22830.6|22805.6|22790.6|184
1660203300000|2022-08-11 07:35:00|22825.6|22810.6|22830.6|22815.6|22835.6|22820.6|22815.6|22800.6|89
1660203600000|2022-08-11 07:40:00|22836|22821|22806|22791|22836|22821|22801|22786|107
1660203900000|2022-08-11 07:45:00|22803.5|22788.5|22781|22766|22816|22801|22781|22766|128
1660204200000|2022-08-11 07:50:00|22776|22761|22776|22761|22786|22771|22766|22751|144
1660204500000|2022-08-11 07:55:00|22778.5|22763.5|22806|22791|22808.5|22793.5|22771|22756|84
1660204800000|2022-08-11 08:00:00|22801|22786|22786|22771|22813.5|22798.5|22786|22771|96
1660205100000|2022-08-11 08:05:00|22781|22766|22776|22761|22786|22771|22776|22761|98
1660205400000|2022-08-11 08:10:00|22778.5|22763.5|22778.5|22763.5|22793.5|22778.5|22776|22761|84
1660205700000|2022-08-11 08:15:00|22776|22761|22806|22791|22808.5|22793.5|22776|22761|65
1660206000000|2022-08-11 08:20:00|22808.5|22793.5|22791|22776|22808.5|22793.5|22781|22766|69
1660206300000|2022-08-11 08:25:00|22793.5|22778.5|22786|22771|22796|22781|22786|22771|56
1660206600000|2022-08-11 08:30:00|22788.5|22773.5|22801|22786|22801|22786|22776|22761|77
1660206900000|2022-08-11 08:35:00|22806|22791|22798.5|22783.5|22821|22806|22796|22781|69
1660207200000|2022-08-11 08:40:00|22796|22781|22811|22796|22821|22806|22796|22781|55
1660207500000|2022-08-11 08:45:00|22813.5|22798.5|22806|22791|22816|22801|22806|22791|35
1660207800000|2022-08-11 08:50:00|22811|22796|22796|22781|22811|22796|22776|22761|60
1660208100000|2022-08-11 08:55:00|22793.5|22778.5|22811|22796|22816|22801|22791|22776|52
1660208400000|2022-08-11 09:00:00|22808.5|22793.5|22806|22791|22821|22806|22806|22791|43
1660208700000|2022-08-11 09:05:00|22808.5|22793.5|22796|22781|22818.5|22803.5|22796|22781|33
1660209000000|2022-08-11 09:10:00|22798.5|22783.5|22796|22781|22811|22796|22796|22781|54
1660209300000|2022-08-11 09:15:00|22793.5|22778.5|22786|22771|22801|22786|22786|22771|70
1660209600000|2022-08-11 09:20:00|22783.5|22768.5|22791|22776|22801|22786|22781|22766|44
1660209900000|2022-08-11 09:25:00|22786|22771|22796|22781|22811|22796|22781|22766|77
1660210200000|2022-08-11 09:30:00|22798.5|22783.5|22821|22806|22826|22811|22798.5|22783.5|59
1660210500000|2022-08-11 09:35:00|22818.5|22803.5|22801|22786|22831|22816|22801|22786|55
1660210800000|2022-08-11 09:40:00|22798.5|22783.5|22806|22791|22808.5|22793.5|22786|22771|50
1660211100000|2022-08-11 09:45:00|22808.5|22793.5|22811|22796|22816|22801|22801|22786|38
1660211400000|2022-08-11 09:50:00|22816|22801|22798.5|22783.5|22816|22801|22796|22781|49
1660211700000|2022-08-11 09:55:00|22801|22786|22796|22781|22806|22791|22793.5|22778.5|41
1660212000000|2022-08-11 10:00:00|22801|22786|22791|22776|22801|22786|22781|22766|49
1660212300000|2022-08-11 10:05:00|22786|22771|22786|22771|22793.5|22778.5|22778.5|22763.5|55
1660212600000|2022-08-11 10:10:00|22788.5|22773.5|22796|22781|22801|22786|22786|22771|41
1660212900000|2022-08-11 10:15:00|22791|22776|22791|22776|22791|22776|22781|22766|26
1660213200000|2022-08-11 10:20:00|22788.5|22773.5|22781|22766|22788.5|22773.5|22781|22766|37
1660213500000|2022-08-11 10:25:00|22778.5|22763.5|22796|22781|22798.5|22783.5|22776|22761|49
1660213800000|2022-08-11 10:30:00|22798.5|22783.5|22801|22786|22803.5|22788.5|22793.5|22778.5|41
1660214100000|2022-08-11 10:35:00|22803.5|22788.5|22786|22771|22806|22791|22776|22761|65
1660214400000|2022-08-11 10:40:00|22788.5|22773.5|22776|22761|22788.5|22773.5|22776|22761|30
1660214700000|2022-08-11 10:45:00|22781|22766|22766|22751|22781|22766|22766|22751|58
1660215000000|2022-08-11 10:50:00|22771|22756|22776|22761|22776|22761|22766|22751|36
1660215300000|2022-08-11 10:55:00|22778.5|22763.5|22791|22776|22801|22786|22776|22761|60
1660215600000|2022-08-11 11:00:00|22788.5|22773.5|22796|22781|22798.5|22783.5|22786|22771|122
1660215900000|2022-08-11 11:05:00|22791|22776|22796|22781|22801|22786|22791|22776|43
1660216200000|2022-08-11 11:10:00|22791|22776|22793.5|22778.5|22796|22781|22786|22771|41
1660216500000|2022-08-11 11:15:00|22796|22781|22801|22786|22801|22786|22791|22776|32
1660216800000|2022-08-11 11:20:00|22798.5|22783.5|22791|22776|22801|22786|22791|22776|33
1660217100000|2022-08-11 11:25:00|22796|22781|22801|22786|22801|22786|22796|22781|13
1660217400000|2022-08-11 11:30:00|22796|22781|22806|22791|22811|22796|22796|22781|51
1660217700000|2022-08-11 11:35:00|22808.5|22793.5|22823.5|22808.5|22826|22811|22806|22791|45
1660218000000|2022-08-11 11:40:00|22819.1|22804.1|22821.6|22806.6|22821.6|22806.6|22811.6|22796.6|43
1660218300000|2022-08-11 11:45:00|22816.6|22801.6|22821.6|22806.6|22826.6|22811.6|22814.1|22799.1|46
1660218600000|2022-08-11 11:50:00|22826.6|22811.6|22816.6|22801.6|22831.6|22816.6|22814.1|22799.1|78
1660218900000|2022-08-11 11:55:00|22819.1|22804.1|22816.6|22801.6|22819.1|22804.1|22801.6|22786.6|35
1660219200000|2022-08-11 12:00:00|22821.6|22806.6|22831.6|22816.6|22836.6|22821.6|22821.6|22806.6|112
1660219500000|2022-08-11 12:05:00|22834.1|22819.1|22844.1|22829.1|22846.6|22831.6|22831.6|22816.6|78
1660219800000|2022-08-11 12:10:00|22846.6|22831.6|22846.6|22831.6|22856.6|22841.6|22846.6|22831.6|66
1660220100000|2022-08-11 12:15:00|22849.1|22834.1|22854.1|22839.1|22859.1|22844.1|22846.6|22831.6|58
1660220400000|2022-08-11 12:20:00|22856.6|22841.6|22846.6|22831.6|22856.6|22841.6|22841.6|22826.6|315
1660220700000|2022-08-11 12:25:00|22849.1|22834.1|22839.1|22824.1|22851.6|22836.6|22839.1|22824.1|32
1660221000000|2022-08-11 12:30:00|22836.6|22821.6|22821.6|22806.6|22874.1|22859.1|22821.6|22806.6|252
1660221300000|2022-08-11 12:35:00|22819.1|22804.1|22851.6|22836.6|22861.6|22846.6|22811.6|22796.6|141
1660221600000|2022-08-11 12:40:00|22849.1|22834.1|22839.1|22824.1|22856.6|22841.6|22831.6|22816.6|89
1660221900000|2022-08-11 12:45:00|22841.6|22826.6|22846.6|22831.6|22854.1|22839.1|22831.6|22816.6|52
1660222200000|2022-08-11 12:50:00|22844.1|22829.1|22844.1|22829.1|22861.6|22846.6|22841.6|22826.6|51
1660222500000|2022-08-11 12:55:00|22846.6|22831.6|22856.6|22841.6|22866.6|22851.6|22844.1|22829.1|75
1660222800000|2022-08-11 13:00:00|22859.1|22844.1|22851.6|22836.6|22859.1|22844.1|22836.6|22821.6|55
1660223100000|2022-08-11 13:05:00|22856.6|22841.6|22854.1|22839.1|22856.6|22841.6|22846.6|22831.6|48
1660223400000|2022-08-11 13:10:00|22851.6|22836.6|22861.6|22846.6|22861.6|22846.6|22846.6|22831.6|65
1660223700000|2022-08-11 13:15:00|22859.1|22844.1|22836.6|22821.6|22859.1|22844.1|22831.6|22816.6|74
1660224000000|2022-08-11 13:20:00|22834.1|22819.1|22836.6|22821.6|22841.6|22826.6|22831.6|22816.6|49
1660224300000|2022-08-11 13:25:00|22841.6|22826.6|22846.6|22831.6|22856.6|22841.6|22841.6|22826.6|67
1660224600000|2022-08-11 13:30:00|22849.1|22834.1|22826.6|22811.6|22864.1|22849.1|22826.6|22811.6|155
1660224900000|2022-08-11 13:35:00|22821.6|22806.6|22821.6|22806.6|22836.6|22821.6|22811.6|22796.6|121
1660225200000|2022-08-11 13:40:00|22819.1|22804.1|22829.1|22814.1|22841.6|22826.6|22816.6|22801.6|89
1660225500000|2022-08-11 13:45:00|22831.6|22816.6|22831.6|22816.6|22841.6|22826.6|22816.6|22801.6|141
1660225800000|2022-08-11 13:50:00|22834.1|22819.1|22839.1|22824.1|22841.6|22826.6|22821.6|22806.6|99
1660226100000|2022-08-11 13:55:00|22836.6|22821.6|22841.6|22826.6|22846.6|22831.6|22826.6|22811.6|70
1660226400000|2022-08-11 14:00:00|22844.1|22829.1|22839.1|22824.1|22849.1|22834.1|22824.1|22809.1|128
1660226700000|2022-08-11 14:05:00|22841.6|22826.6|22856.6|22841.6|22861.6|22846.6|22836.6|22821.6|105
1660227000000|2022-08-11 14:10:00|22856.7|22841.7|22854.2|22839.2|22864.2|22849.2|22851.7|22836.7|131
1660227300000|2022-08-11 14:15:00|22856.7|22841.7|22876.7|22861.7|22881.7|22866.7|22854.2|22839.2|161
1660227600000|2022-08-11 14:20:00|22871.7|22856.7|22841.7|22826.7|22871.7|22856.7|22841.7|22826.7|119
1660227900000|2022-08-11 14:25:00|22844.2|22829.2|22821.7|22806.7|22844.2|22829.2|22821.7|22806.7|143
1660228200000|2022-08-11 14:30:00|22824.2|22809.2|22831.7|22816.7|22841.7|22826.7|22821.7|22806.7|152
1660228500000|2022-08-11 14:35:00|22836.7|22821.7|22836.7|22821.7|22854.2|22839.2|22831.7|22816.7|229
1660228800000|2022-08-11 14:40:00|22839.2|22824.2|22854.2|22839.2|22856.7|22841.7|22826.7|22811.7|561
1660229100000|2022-08-11 14:45:00|22856.7|22841.7|22864.2|22849.2|22866.7|22851.7|22841.7|22826.7|212
1660229400000|2022-08-11 14:50:00|22861.7|22846.7|22866.7|22851.7|22871.7|22856.7|22856.7|22841.7|174
1660229700000|2022-08-11 14:55:00|22861.7|22846.7|22866.7|22851.7|22866.7|22851.7|22849.2|22834.2|203
1660230000000|2022-08-11 15:00:00|22869.2|22854.2|22866.7|22851.7|22876.7|22861.7|22861.7|22846.7|214
1660230300000|2022-08-11 15:05:00|22871.7|22856.7|22846.7|22831.7|22874.2|22859.2|22841.7|22826.7|216
1660230600000|2022-08-11 15:10:00|22851.7|22836.7|22846.7|22831.7|22856.7|22841.7|22834.2|22819.2|252
1660230900000|2022-08-11 15:15:00|22851.7|22836.7|22821.7|22806.7|22861.7|22846.7|22821.7|22806.7|282
1660231200000|2022-08-11 15:20:00|22824.2|22809.2|22851.7|22836.7|22856.7|22841.7|22821.7|22806.7|406
1660231500000|2022-08-11 15:25:00|22849.2|22834.2|22866.7|22851.7|22871.7|22856.7|22841.7|22826.7|446
1660231800000|2022-08-11 15:30:00|22861.7|22846.7|22861.7|22846.7|22876.7|22861.7|22856.7|22841.7|377
1660232100000|2022-08-11 15:35:00|22866.7|22851.7|22841.7|22826.7|22866.7|22851.7|22831.7|22816.7|212
1660232400000|2022-08-11 15:40:00|22839.2|22824.2|22841.7|22826.7|22851.7|22836.7|22826.7|22811.7|64
1660232700000|2022-08-11 15:45:00|22839.2|22824.2|22831.7|22816.7|22841.7|22826.7|22824.2|22809.2|52
1660233000000|2022-08-11 15:50:00|22834.2|22819.2|22829.2|22809.2|22844.2|22824.2|22819.2|22799.2|59
1660233300000|2022-08-11 15:55:00|22834.2|22804.2|22819.2|22794.2|22834.2|22809.2|22819.2|22794.2|308
1660233600000|2022-08-11 16:00:00|22824.2|22799.2|22834.2|22814.2|22839.2|22819.2|22819.2|22799.2|18
1660233900000|2022-08-11 16:05:00|22839.2|22819.2|22834.2|22809.2|22844.2|22819.2|22829.2|22809.2|10
1660234200000|2022-08-11 16:10:00|22829.2|22814.2|22839.2|22814.2|22839.2|22819.2|22829.2|22804.2|10
1660234500000|2022-08-11 16:15:00|22834.2|22809.2|22844.2|22824.2|22849.2|22829.2|22824.2|22799.2|13
1660234800000|2022-08-11 16:20:00|22839.2|22819.2|22839.2|22814.2|22849.2|22824.2|22834.2|22814.2|11
1660235100000|2022-08-11 16:25:00|22834.2|22819.2|22849.2|22829.2|22849.2|22829.2|22834.2|22814.2|24
1660235400000|2022-08-11 16:30:00|22854.2|22834.2|22864.2|22844.2|22869.2|22844.2|22854.2|22834.2|50
1660235700000|2022-08-11 16:35:00|22869.2|22839.2|22859.2|22834.2|22869.2|22844.2|22859.2|22834.2|23
1660236000000|2022-08-11 16:40:00|22854.2|22829.2|22854.2|22834.2|22859.2|22839.2|22849.2|22829.2|6
1660236300000|2022-08-11 16:45:00|22849.2|22829.2|22859.2|22834.2|22864.2|22839.2|22849.2|22829.2|4
1660236600000|2022-08-11 16:50:00|22854.2|22839.2|22869.2|22849.2|22869.2|22849.2|22854.2|22834.2|13
1660236900000|2022-08-11 16:55:00|22864.2|22844.2|22864.2|22844.2|22869.2|22849.2|22864.2|22839.2|9
1660237200000|2022-08-11 17:00:00|22869.2|22849.2|22854.2|22834.2|22869.2|22849.2|22854.2|22829.2|13
1660237500000|2022-08-11 17:05:00|22859.2|22839.2|22859.2|22834.2|22869.2|22849.2|22854.2|22834.2|3
1660237800000|2022-08-11 17:10:00|22854.2|22839.2|22869.2|22849.2|22874.2|22854.2|22854.2|22834.2|8
1660238100000|2022-08-11 17:15:00|22874.2|22844.2|22889.2|22864.2|22889.2|22869.2|22864.2|22844.2|14
1660238400000|2022-08-11 17:20:00|22884.2|22859.2|22889.2|22869.2|22904.2|22884.2|22874.2|22854.2|28
1660238700000|2022-08-11 17:25:00|22884.2|22864.2|22884.2|22864.2|22889.2|22869.2|22874.2|22854.2|10
1660239000000|2022-08-11 17:30:00|22879.2|22859.2|22864.2|22844.2|22889.2|22864.2|22864.2|22844.2|14
1660239300000|2022-08-11 17:35:00|22869.2|22849.2|22874.2|22854.2|22879.2|22859.2|22864.2|22844.2|22
1660239600000|2022-08-11 17:40:00|22879.2|22849.2|22874.2|22854.2|22884.2|22859.2|22874.2|22849.2|5
1660239900000|2022-08-11 17:45:00|22869.2|22849.2|22869.2|22844.2|22874.2|22849.2|22864.2|22844.2|6
1660240200000|2022-08-11 17:50:00|22874.2|22849.2|22864.2|22839.2|22874.2|22854.2|22859.2|22839.2|10
1660240500000|2022-08-11 17:55:00|22859.2|22844.2|22869.2|22849.2|22869.2|22849.2|22859.2|22834.2|13
1660240800000|2022-08-11 18:00:00|22864.2|22844.2|22844.2|22819.2|22869.2|22844.2|22839.2|22814.2|18
1660241100000|2022-08-11 18:05:00|22839.2|22814.2|22839.2|22819.2|22849.2|22824.2|22829.2|22809.2|31
1660241400000|2022-08-11 18:10:00|22844.2|22824.2|22829.2|22809.2|22844.2|22824.2|22824.2|22804.2|19
1660241700000|2022-08-11 18:15:00|22824.2|22804.2|22844.2|22824.2|22849.2|22824.2|22824.2|22804.2|11
1660242000000|2022-08-11 18:20:00|22839.2|22819.2|22844.2|22819.2|22844.2|22824.2|22834.2|22814.2|7
1660242300000|2022-08-11 18:25:00|22839.2|22824.2|22839.2|22824.2|22854.2|22829.2|22839.2|22819.2|7
1660242600000|2022-08-11 18:30:00|22841.7|22826.7|22824.2|22809.2|22846.7|22831.7|22821.7|22806.7|40
1660242900000|2022-08-11 18:35:00|22821.7|22806.7|22821.7|22806.7|22831.7|22816.7|22821.7|22806.7|18
1660243200000|2022-08-11 18:40:00|22819.2|22804.2|22816.7|22801.7|22826.7|22811.7|22806.7|22791.7|47
1660243500000|2022-08-11 18:45:00|22814.2|22799.2|22816.7|22801.7|22821.7|22806.7|22809.2|22794.2|34
1660243800000|2022-08-11 18:50:00|22814.2|22799.2|22781.7|22766.7|22814.2|22799.2|22781.7|22766.7|33
1660244100000|2022-08-11 18:55:00|22786.7|22771.7|22799.2|22784.2|22806.7|22791.7|22786.7|22771.7|24
1660244400000|2022-08-11 19:00:00|22801.7|22786.7|22801.7|22786.7|22806.7|22791.7|22796.7|22781.7|7
1660244700000|2022-08-11 19:05:00|22796.7|22781.7|22799.2|22784.2|22799.2|22784.2|22781.7|22766.7|14
1660245000000|2022-08-11 19:10:00|22801.7|22786.7|22786.7|22771.7|22801.7|22786.7|22771.7|22756.7|17
1660245300000|2022-08-11 19:15:00|22784.2|22769.2|22799.2|22784.2|22801.7|22786.7|22781.7|22766.7|7
1660245600000|2022-08-11 19:20:00|22801.7|22786.7|22791.7|22776.7|22801.7|22786.7|22791.7|22776.7|2
1660245900000|2022-08-11 19:25:00|22794.2|22779.2|22799.2|22784.2|22806.7|22791.7|22794.2|22779.2|11
1660246200000|2022-08-11 19:30:00|22801.7|22786.7|22819.2|22804.2|22821.7|22806.7|22794.2|22779.2|15
1660246500000|2022-08-11 19:35:00|22816.7|22801.7|22801.7|22786.7|22816.7|22801.7|22791.7|22776.7|41
1660246800000|2022-08-11 19:40:00|22799.2|22784.2|22799.2|22784.2|22811.7|22796.7|22791.7|22776.7|25
1660247100000|2022-08-11 19:45:00|22796.7|22781.7|22799.2|22784.2|22801.7|22786.7|22786.7|22771.7|36
1660247400000|2022-08-11 19:50:00|22796.7|22781.7|22816.7|22801.7|22821.7|22806.7|22789.2|22774.2|45
1660247700000|2022-08-11 19:55:00|22811.7|22796.7|22811.7|22796.7|22814.2|22799.2|22796.7|22781.7|47
1660248000000|2022-08-11 20:00:00|22832.7|22792.7|22860.2|22820.2|22861.4|22821.4|22832.6|22792.6|0
1660248300000|2022-08-11 20:05:00|22860.3|22820.3|22854.1|22814.1|22861.4|22821.4|22854.1|22814.1|0
1660248600000|2022-08-11 20:10:00|22854.2|22814.2|22842.3|22802.3|22860.2|22820.2|22841.1|22801.1|0
1660248900000|2022-08-11 20:15:00|22842.4|22802.4|22847.2|22807.2|22848.4|22808.4|22842.4|22802.4|0
1660249200000|2022-08-11 20:20:00|22847.8|22807.8|22852.1|22812.1|22853.3|22813.3|22847.2|22807.2|0
1660249500000|2022-08-11 20:25:00|22853.3|22813.3|22861|22821|22861|22821|22853.3|22813.3|0
1660249800000|2022-08-11 20:30:00|22861.1|22821.1|22857.4|22817.4|22863.5|22823.5|22857.4|22817.4|0
1660250100000|2022-08-11 20:35:00|22858.6|22818.6|22850|22810|22858.6|22818.6|22848.8|22808.8|0
1660250400000|2022-08-11 20:40:00|22850.1|22810.1|22857.4|22817.4|22857.4|22817.4|22850.1|22810.1|0
1660250700000|2022-08-11 20:45:00|22857.3|22817.3|22854.9|22814.9|22857.4|22817.4|22853.7|22813.7|0
1660251000000|2022-08-11 20:50:00|22855|22815|22853.7|22813.7|22857.4|22817.4|22853.7|22813.7|0
1660251300000|2022-08-11 20:55:00|22852.5|22812.5|22858|22818|22859.8|22819.8|22852.5|22812.5|0
1660251600000|2022-08-11 21:00:00|22857.4|22817.4|22855.5|22815.5|22858|22818|22855.5|22815.5|0
1660251900000|2022-08-11 21:05:00|22856.1|22816.1|22852.5|22812.5|22856.1|22816.1|22851.9|22811.9|0
1660252200000|2022-08-11 21:10:00|22851.9|22811.9|22851.9|22811.9|22853.7|22813.7|22851.3|22811.3|0
1660252500000|2022-08-11 21:15:00|22851.3|22811.3|22854.3|22814.3|22856.1|22816.1|22851.2|22811.2|0
1660252800000|2022-08-11 21:20:00|22854.4|22814.4|22854.3|22814.3|22855.5|22815.5|22852.5|22812.5|0
1660253100000|2022-08-11 21:25:00|22853.7|22813.7|22854.3|22814.3|22855.5|22815.5|22853.7|22813.7|0
1660253400000|2022-08-11 21:30:00|22854.9|22814.9|22854.3|22814.3|22856.1|22816.1|22854.3|22814.3|0
1660253700000|2022-08-11 21:35:00|22853.7|22813.7|22853.7|22813.7|22853.7|22813.7|22853.7|22813.7|0
1660254000000|2022-08-11 21:40:00|22854.3|22814.3|22854.3|22814.3|22854.3|22814.3|22853.1|22813.1|0
1660254300000|2022-08-11 21:45:00|22853.1|22813.1|22853.7|22813.7|22854.3|22814.3|22853.1|22813.1|0
1660254600000|2022-08-11 21:50:00|22854.3|22814.3|22853.7|22813.7|22854.3|22814.3|22853.1|22813.1|0
1660254900000|2022-08-11 21:55:00|22854.3|22814.3|22856.1|22816.1|22856.1|22816.1|22854.3|22814.3|0
1660255200000|2022-08-11 22:00:00|22856.2|22816.2|22843.9|22803.9|22859.2|22819.2|22841.5|22801.5|0
1660255500000|2022-08-11 22:05:00|22844.5|22804.5|22845.1|22805.1|22847.6|22807.6|22842.7|22802.7|0
1660255800000|2022-08-11 22:10:00|22845.2|22805.2|22850|22810|22850|22810|22845.1|22805.1|0
1660256100000|2022-08-11 22:15:00|22850.1|22810.1|22839|22799|22853.7|22813.7|22839|22799|0
1660256400000|2022-08-11 22:20:00|22839.1|22799.1|22843.9|22803.9|22845.1|22805.1|22839.1|22799.1|0
1660256700000|2022-08-11 22:25:00|22842.7|22802.7|22839|22799|22842.7|22802.7|22837.8|22797.8|0
1660257000000|2022-08-11 22:30:00|22839.1|22799.1|22842.7|22802.7|22842.7|22802.7|22834.1|22794.1|0
1660257300000|2022-08-11 22:35:00|22841.5|22801.5|22833.5|22793.5|22841.5|22801.5|22831.7|22791.7|0
1660257600000|2022-08-11 22:40:00|22833.6|22793.6|22829.3|22789.3|22836.6|22796.6|22828|22788|0
1660257900000|2022-08-11 22:45:00|22829.2|22789.2|22832.9|22792.9|22834.1|22794.1|22826.8|22786.8|0
1660258200000|2022-08-11 22:50:00|22831.7|22791.7|22832.9|22792.9|22832.9|22792.9|22830.5|22790.5|0
1660258500000|2022-08-11 22:55:00|22833.5|22793.5|22836.6|22796.6|22836.6|22796.6|22833.5|22793.5|0
1660258800000|2022-08-11 23:00:00|22836.5|22796.5|22834.1|22794.1|22836.6|22796.6|22834.1|22794.1|0
1660259100000|2022-08-11 23:05:00|22833.5|22793.5|22835.4|22795.4|22836.6|22796.6|22829.9|22789.9|0
1660259400000|2022-08-11 23:10:00|22836.6|22796.6|22836.6|22796.6|22837.8|22797.8|22835.4|22795.4|0
1660259700000|2022-08-11 23:15:00|22837.8|22797.8|22835.4|22795.4|22837.8|22797.8|22834.1|22794.1|0
1660260000000|2022-08-11 23:20:00|22835.3|22795.3|22837.8|22797.8|22838.4|22798.4|22834.1|22794.1|0
1660260300000|2022-08-11 23:25:00|22838.4|22798.4|22842.7|22802.7|22843.9|22803.9|22838.4|22798.4|0
1660260600000|2022-08-11 23:30:00|22841.5|22801.5|22840.3|22800.3|22841.5|22801.5|22836.6|22796.6|0
1660260900000|2022-08-11 23:35:00|22840.2|22800.2|22840.3|22800.3|22842.7|22802.7|22837.8|22797.8|0
1660261200000|2022-08-11 23:40:00|22840.2|22800.2|22835.4|22795.4|22840.3|22800.3|22834.1|22794.1|0
1660261500000|2022-08-11 23:45:00|22836.6|22796.6|22839|22799|22842.7|22802.7|22835.4|22795.4|0
1660261800000|2022-08-11 23:50:00|22839.1|22799.1|22836.6|22796.6|22840.3|22800.3|22834.1|22794.1|0
1660262100000|2022-08-11 23:55:00|22836|22796|22839.1|22799.1|22841.5|22801.5|22834.1|22794.1|0
1660262400000|2022-08-12 00:00:00|22840.3|22800.3|22851.3|22811.3|22869.6|22829.6|22840.3|22800.3|0
1660262700000|2022-08-12 00:05:00|22852.5|22812.5|22836.6|22796.6|22852.5|22812.5|22835.4|22795.4|0
1660263000000|2022-08-12 00:10:00|22836|22796|22835.3|22795.3|22840.3|22800.3|22829.3|22789.3|0
1660263300000|2022-08-12 00:15:00|22834.8|22794.8|22861.4|22821.4|22861.6|22821.6|22834.1|22794.1|0
1660263600000|2022-08-12 00:20:00|22855.5|22815.5|22873.2|22833.2|22879.2|22839.2|22855.4|22815.4|0
1660263900000|2022-08-12 00:25:00|22873.3|22833.3|22867.1|22827.1|22873.3|22833.3|22855.3|22815.3|0
1660264200000|2022-08-12 00:30:00|22867.2|22827.2|22855.2|22815.2|22867.2|22827.2|22855.1|22815.1|0
1660264500000|2022-08-12 00:35:00|22855.1|22815.1|22843.2|22803.2|22855.1|22815.1|22843.1|22803.1|0
1660264800000|2022-08-12 00:40:00|22843.1|22803.1|22837.2|22797.2|22843.3|22803.3|22837.2|22797.2|0
1660265100000|2022-08-12 00:45:00|22837.1|22797.1|22831|22791|22837.2|22797.2|22830.9|22790.9|0
1660265400000|2022-08-12 00:50:00|22830.9|22790.9|22837|22797|22843|22803|22830.9|22790.9|0
1660265700000|2022-08-12 00:55:00|22837.1|22797.1|22836.9|22796.9|22843|22803|22836.8|22796.8|0
1660266000000|2022-08-12 01:00:00|22837|22797|22843|22803|22843|22803|22831|22791|0
1660266300000|2022-08-12 01:05:00|22840.1|22800.1|22837|22797|22849|22809|22837|22797|0
1660266600000|2022-08-12 01:10:00|22837.1|22797.1|22831|22791|22843.1|22803.1|22831|22791|0
1660266900000|2022-08-12 01:15:00|22831.1|22791.1|22837.2|22797.2|22849.1|22809.1|22831.1|22791.1|0
1660267200000|2022-08-12 01:20:00|22837.3|22797.3|22849.4|22809.4|22849.5|22809.5|22837.2|22797.2|0
1660267500000|2022-08-12 01:25:00|22849.5|22809.5|22849.6|22809.6|22849.6|22809.6|22843.6|22803.6|0
1660267800000|2022-08-12 01:30:00|22849.7|22809.7|22849.6|22809.6|22849.7|22809.7|22843.7|22803.7|0
1660268100000|2022-08-12 01:35:00|22843.7|22803.7|22849.7|22809.7|22849.7|22809.7|22843.6|22803.6|0
1660268400000|2022-08-12 01:40:00|22855.6|22815.6|22837.5|22797.5|22855.6|22815.6|22837.5|22797.5|0
1660268700000|2022-08-12 01:45:00|22837.6|22797.6|22843.4|22803.4|22849.5|22809.5|22837.4|22797.4|0
1660269000000|2022-08-12 01:50:00|22837.5|22797.5|22843.3|22803.3|22843.4|22803.4|22837.3|22797.3|0
1660269300000|2022-08-12 01:55:00|22837.4|22797.4|22837.4|22797.4|22843.4|22803.4|22831.3|22791.3|0
1660269600000|2022-08-12 02:00:00|22837.3|22797.3|22840.4|22800.4|22849.5|22809.5|22837.3|22797.3|0
1660269900000|2022-08-12 02:05:00|22843.4|22803.4|22843.6|22803.6|22849.6|22809.6|22837.4|22797.4|0
1660270200000|2022-08-12 02:10:00|22843.5|22803.5|22837.5|22797.5|22843.6|22803.6|22837.5|22797.5|0
1660270500000|2022-08-12 02:15:00|22837.6|22797.6|22837.6|22797.6|22849.6|22809.6|22837.6|22797.6|0
1660270800000|2022-08-12 02:20:00|22837.7|22797.7|22843.7|22803.7|22843.7|22803.7|22837.6|22797.6|0
1660271100000|2022-08-12 02:25:00|22843.6|22803.6|22837.5|22797.5|22849.5|22809.5|22837.5|22797.5|0
1660271400000|2022-08-12 02:30:00|22843.4|22803.4|22843.6|22803.6|22849.6|22809.6|22843.4|22803.4|0
1660271700000|2022-08-12 02:35:00|22843.7|22803.7|22837.6|22797.6|22849.6|22809.6|22837.6|22797.6|0
1660272000000|2022-08-12 02:40:00|22837.5|22797.5|22837.6|22797.6|22837.7|22797.7|22837.5|22797.5|0
1660272300000|2022-08-12 02:45:00|22837.7|22797.7|22849.5|22809.5|22849.5|22809.5|22837.5|22797.5|0
1660272600000|2022-08-12 02:50:00|22849.6|22809.6|22855.6|22815.6|22855.7|22815.7|22849.5|22809.5|0
1660272900000|2022-08-12 02:55:00|22861.5|22821.5|22855.7|22815.7|22861.5|22821.5|22849.7|22809.7|0
1660273200000|2022-08-12 03:00:00|22855.8|22815.8|22861.7|22821.7|22867.8|22827.8|22855.8|22815.8|0
1660273500000|2022-08-12 03:05:00|22861.6|22821.6|22858.7|22818.7|22867.7|22827.7|22855.7|22815.7|0
1660273800000|2022-08-12 03:10:00|22858.8|22818.8|22855.7|22815.7|22858.8|22818.8|22855.6|22815.6|0
1660274100000|2022-08-12 03:15:00|22855.8|22815.8|22849.8|22809.8|22855.9|22815.9|22849.7|22809.7|0
1660274400000|2022-08-12 03:20:00|22849.9|22809.9|22843.8|22803.8|22849.9|22809.9|22843.8|22803.8|0
1660274700000|2022-08-12 03:25:00|22843.7|22803.7|22849.8|22809.8|22849.8|22809.8|22843.7|22803.7|0
1660275000000|2022-08-12 03:30:00|22849.7|22809.7|22849.8|22809.8|22849.8|22809.8|22846.8|22806.8|0
1660275300000|2022-08-12 03:35:00|22849.7|22809.7|22849.7|22809.7|22849.8|22809.8|22843.7|22803.7|0
1660275600000|2022-08-12 03:40:00|22849.8|22809.8|22855.8|22815.8|22855.8|22815.8|22849.8|22809.8|0
1660275900000|2022-08-12 03:45:00|22855.7|22815.7|22855.8|22815.8|22855.8|22815.8|22855.7|22815.7|0
1660276200000|2022-08-12 03:50:00|22855.7|22815.7|22855.8|22815.8|22855.8|22815.8|22849.8|22809.8|0
1660276500000|2022-08-12 03:55:00|22861.7|22821.7|22855.8|22815.8|22861.8|22821.8|22855.8|22815.8|0
1660276800000|2022-08-12 04:00:00|22855.9|22815.9|22855.9|22815.9|22861.9|22821.9|22855.9|22815.9|0
1660277100000|2022-08-12 04:05:00|22855.8|22815.8|22855.9|22815.9|22855.9|22815.9|22855.8|22815.8|0
1660277400000|2022-08-12 04:10:00|22856|22816|22855.9|22815.9|22856|22816|22855.9|22815.9|0
1660277700000|2022-08-12 04:15:00|22855.8|22815.8|22855.8|22815.8|22855.9|22815.9|22849.9|22809.9|0
1660278000000|2022-08-12 04:20:00|22849.9|22809.9|22849.9|22809.9|22849.9|22809.9|22849.9|22809.9|0
1660278300000|2022-08-12 04:25:00|22849.8|22809.8|22861.7|22821.7|22861.7|22821.7|22849.8|22809.8|0
1660278600000|2022-08-12 04:30:00|22855.8|22815.8|22855.7|22815.7|22855.8|22815.8|22852.7|22812.7|0
1660278900000|2022-08-12 04:35:00|22855.8|22815.8|22861.8|22821.8|22861.9|22821.9|22855.8|22815.8|0
1660279200000|2022-08-12 04:40:00|22861.7|22821.7|22873.7|22833.7|22873.7|22833.7|22861.7|22821.7|0
1660279500000|2022-08-12 04:45:00|22870.7|22830.7|22867.6|22827.6|22870.7|22830.7|22861.7|22821.7|0
1660279800000|2022-08-12 04:50:00|22867.5|22827.5|22867.6|22827.6|22867.7|22827.7|22861.6|22821.6|0
1660280100000|2022-08-12 04:55:00|22867.5|22827.5|22861.6|22821.6|22867.6|22827.6|22861.5|22821.5|0
1660280400000|2022-08-12 05:00:00|22861.5|22821.5|22867.8|22827.8|22873.8|22833.8|22861.5|22821.5|0
1660280700000|2022-08-12 05:05:00|22867.7|22827.7|22867.7|22827.7|22873.8|22833.8|22867.6|22827.6|0
1660281000000|2022-08-12 05:10:00|22867.8|22827.8|22867.8|22827.8|22873.7|22833.7|22861.7|22821.7|0
1660281300000|2022-08-12 05:15:00|22867.7|22827.7|22861.7|22821.7|22867.8|22827.8|22861.6|22821.6|0
1660281600000|2022-08-12 05:20:00|22861.6|22821.6|22867.7|22827.7|22867.8|22827.8|22861.6|22821.6|0
1660281900000|2022-08-12 05:25:00|22867.8|22827.8|22873.7|22833.7|22873.9|22833.9|22867.8|22827.8|0
1660282200000|2022-08-12 05:30:00|22873.8|22833.8|22867.8|22827.8|22879.8|22839.8|22867.8|22827.8|0
1660282500000|2022-08-12 05:35:00|22870.8|22830.8|22867.8|22827.8|22873.8|22833.8|22861.7|22821.7|0
1660282800000|2022-08-12 05:40:00|22868|22828|22862|22822|22868|22828|22861.9|22821.9|0
1660283100000|2022-08-12 05:45:00|22861.1|22821.1|22861.1|22821.1|22867.1|22827.1|22861.1|22821.1|0
1660283400000|2022-08-12 05:50:00|22861.2|22821.2|22873.1|22833.1|22873.1|22833.1|22861.1|22821.1|0
1660283700000|2022-08-12 05:55:00|22873.2|22833.2|22873.4|22833.4|22879.3|22839.3|22873.2|22833.2|0
1660284000000|2022-08-12 06:00:00|22873.3|22833.3|22864.2|22849.2|22885.3|22859.2|22861.7|22833.3|41
1660284300000|2022-08-12 06:05:00|22866.7|22851.7|22876.7|22861.7|22881.7|22866.7|22864.2|22849.2|34
1660284600000|2022-08-12 06:10:00|22881.7|22866.7|22864.2|22849.2|22881.7|22866.7|22864.2|22849.2|20
1660284900000|2022-08-12 06:15:00|22866.7|22851.7|22856.7|22841.7|22866.7|22851.7|22856.7|22841.7|7
1660285200000|2022-08-12 06:20:00|22854.2|22839.2|22851.7|22836.7|22854.2|22839.2|22846.7|22831.7|15
1660285500000|2022-08-12 06:25:00|22854.2|22839.2|22861.7|22846.7|22861.7|22846.7|22854.2|22839.2|7
1660285800000|2022-08-12 06:30:00|22866.7|22851.7|22864.2|22849.2|22866.7|22851.7|22859.2|22844.2|16
1660286100000|2022-08-12 06:35:00|22866.7|22851.7|22866.7|22851.7|22869.2|22854.2|22859.2|22844.2|13
1660286400000|2022-08-12 06:40:00|22864.2|22849.2|22864.2|22849.2|22869.2|22854.2|22864.2|22849.2|6
1660286700000|2022-08-12 06:45:00|22861.7|22846.7|22864.2|22849.2|22864.2|22849.2|22851.7|22836.7|9
1660287000000|2022-08-12 06:50:00|22869.2|22854.2|22874.2|22859.2|22876.7|22861.7|22866.7|22851.7|19
1660287300000|2022-08-12 06:55:00|22876.7|22861.7|22886.7|22871.7|22891.7|22876.7|22876.7|22861.7|43
1660287600000|2022-08-12 07:00:00|22879.2|22864.2|22916.7|22901.7|22921.7|22906.7|22861.7|22846.7|401
1660287900000|2022-08-12 07:05:00|22919.2|22904.2|22916.7|22901.7|22949.2|22934.2|22916.7|22901.7|308
1660288200000|2022-08-12 07:10:00|22919.2|22904.2|22901.7|22886.7|22921.7|22906.7|22896.7|22881.7|167
1660288500000|2022-08-12 07:15:00|22904.2|22889.2|22919.2|22904.2|22921.7|22906.7|22889.2|22874.2|156
1660288800000|2022-08-12 07:20:00|22921.7|22906.7|22936.7|22921.7|22951.7|22936.7|22921.7|22906.7|122
1660289100000|2022-08-12 07:25:00|22934.2|22919.2|22961.7|22946.7|22961.7|22946.7|22931.7|22916.7|148
1660289400000|2022-08-12 07:30:00|22956.7|22941.7|22956.7|22941.7|22971.7|22956.7|22944.2|22929.2|220
1660289700000|2022-08-12 07:35:00|22954.2|22939.2|22976.7|22961.7|22989.2|22974.2|22951.7|22936.7|190
1660290000000|2022-08-12 07:40:00|22979.2|22964.2|22984.2|22969.2|22984.2|22969.2|22969.2|22954.2|111
1660290300000|2022-08-12 07:45:00|22979.2|22964.2|22999.2|22984.2|22999.2|22984.2|22979.2|22964.2|125
1660290600000|2022-08-12 07:50:00|22994.2|22979.2|23004.2|22989.2|23019.2|23004.2|22991.7|22976.7|128
1660290900000|2022-08-12 07:55:00|23006.7|22991.7|22994.2|22979.2|23006.7|22991.7|22989.2|22974.2|82
1660291200000|2022-08-12 08:00:00|22999.2|22984.2|22994.2|22979.2|23004.2|22989.2|22994.2|22979.2|112
1660291500000|2022-08-12 08:05:00|22996.7|22981.7|22989.2|22974.2|22996.7|22981.7|22984.2|22969.2|113
1660291800000|2022-08-12 08:10:00|22984.2|22969.2|22989.2|22974.2|22991.7|22976.7|22971.7|22956.7|107
1660292100000|2022-08-12 08:15:00|22984.2|22969.2|22999.2|22984.2|22999.2|22984.2|22984.2|22969.2|77
1660292400000|2022-08-12 08:20:00|23004.2|22989.2|22994.2|22979.2|23006.7|22991.7|22989.2|22974.2|62
1660292700000|2022-08-12 08:25:00|22989.2|22974.2|22994.2|22979.2|22996.7|22981.7|22984.2|22969.2|54
1660293000000|2022-08-12 08:30:00|22991.7|22976.7|22999.2|22984.2|22999.2|22984.2|22989.2|22974.2|45
1660293300000|2022-08-12 08:35:00|22996.7|22981.7|23004.2|22989.2|23004.2|22989.2|22994.2|22979.2|48
1660293600000|2022-08-12 08:40:00|23006.7|22991.7|23004.2|22989.2|23016.7|23001.7|22999.2|22984.2|60
1660293900000|2022-08-12 08:45:00|23001.7|22986.7|22984.2|22969.2|23004.2|22989.2|22984.2|22969.2|95
1660294200000|2022-08-12 08:50:00|22979.2|22964.2|22959.2|22944.2|22979.2|22964.2|22956.7|22941.7|125
1660294500000|2022-08-12 08:55:00|22956.7|22941.7|22959.2|22944.2|22964.2|22949.2|22944.2|22929.2|67
1660294800000|2022-08-12 09:00:00|22961.7|22946.7|22966.7|22951.7|22966.7|22951.7|22959.2|22944.2|55
1660295100000|2022-08-12 09:05:00|22969.2|22954.2|22949.2|22934.2|22971.7|22956.7|22949.2|22934.2|46
1660295400000|2022-08-12 09:10:00|22946.7|22931.7|22964.2|22949.2|22969.2|22954.2|22944.2|22929.2|93
1660295700000|2022-08-12 09:15:00|22959.2|22944.2|22964.2|22949.2|22974.2|22959.2|22956.7|22941.7|90
1660296000000|2022-08-12 09:20:00|22966.7|22951.7|22964.2|22949.2|22969.2|22954.2|22961.7|22946.7|30
1660296300000|2022-08-12 09:25:00|22966.7|22951.7|22969.2|22954.2|22974.2|22959.2|22964.2|22949.2|26
1660296600000|2022-08-12 09:30:00|22966.7|22951.7|22994.2|22979.2|22994.2|22979.2|22966.7|22951.7|76
1660296900000|2022-08-12 09:35:00|22996.7|22981.7|23001.7|22986.7|23004.2|22989.2|22989.2|22974.2|98
1660297200000|2022-08-12 09:40:00|23004.2|22989.2|22999.2|22984.2|23014.2|22999.2|22999.2|22984.2|66
1660297500000|2022-08-12 09:45:00|23001.7|22986.7|23014.2|22999.2|23019.2|23004.2|22999.2|22984.2|60
1660297800000|2022-08-12 09:50:00|23016.7|23001.7|23019.2|23004.2|23024.2|23009.2|23004.2|22989.2|59
1660298100000|2022-08-12 09:55:00|23024.2|23009.2|23019.2|23004.2|23024.2|23009.2|23009.2|22994.2|74
1660298400000|2022-08-12 10:00:00|23016.7|23001.7|22981.7|22966.7|23019.2|23004.2|22974.2|22959.2|67
1660298700000|2022-08-12 10:05:00|22979.2|22964.2|22974.2|22959.2|22981.7|22966.7|22969.2|22954.2|46
1660299000000|2022-08-12 10:10:00|22969.2|22954.2|22964.2|22949.2|22971.7|22956.7|22951.7|22936.7|61
1660299300000|2022-08-12 10:15:00|22961.7|22946.7|22946.7|22931.7|22969.2|22954.2|22939.2|22924.2|48
1660299600000|2022-08-12 10:20:00|22944.2|22929.2|22944.2|22929.2|22944.2|22929.2|22924.2|22909.2|79
1660299900000|2022-08-12 10:25:00|22939.2|22924.2|22944.2|22929.2|22954.2|22939.2|22934.2|22919.2|59
1660300200000|2022-08-12 10:30:00|22941.7|22926.7|22934.2|22919.2|22946.7|22931.7|22934.2|22919.2|31
1660300500000|2022-08-12 10:35:00|22939.2|22924.2|22921.7|22906.7|22939.2|22924.2|22916.7|22901.7|60
1660300800000|2022-08-12 10:40:00|22919.2|22904.2|22899.2|22884.2|22924.2|22909.2|22894.2|22879.2|71
1660301100000|2022-08-12 10:45:00|22901.7|22886.7|22914.2|22899.2|22919.2|22904.2|22901.7|22886.7|30
1660301400000|2022-08-12 10:50:00|22911.7|22896.7|22924.2|22909.2|22926.7|22911.7|22909.2|22894.2|27
1660301700000|2022-08-12 10:55:00|22921.7|22906.7|22919.2|22904.2|22924.2|22909.2|22909.2|22894.2|26
1660302000000|2022-08-12 11:00:00|22914.2|22899.2|22884.2|22869.2|22914.2|22899.2|22884.2|22869.2|88
1660302300000|2022-08-12 11:05:00|22879.2|22864.2|22904.2|22889.2|22904.2|22889.2|22879.2|22864.2|34
1660302600000|2022-08-12 11:10:00|22899.2|22884.2|22919.2|22904.2|22921.7|22906.7|22896.7|22881.7|44
1660302900000|2022-08-12 11:15:00|22921.7|22906.7|22916.7|22901.7|22921.7|22906.7|22904.2|22889.2|41
1660303200000|2022-08-12 11:20:00|22914.2|22899.2|22909.2|22894.2|22914.2|22899.2|22901.7|22886.7|25
1660303500000|2022-08-12 11:25:00|22911.7|22896.7|22914.2|22899.2|22921.7|22906.7|22909.2|22894.2|19
1660303800000|2022-08-12 11:30:00|22911.7|22896.7|22934.2|22919.2|22934.2|22919.2|22909.2|22894.2|32
1660304100000|2022-08-12 11:35:00|22929.2|22914.2|22936.7|22921.7|22939.2|22924.2|22929.2|22914.2|14
1660304400000|2022-08-12 11:40:00|22934.7|22919.7|22924.7|22909.7|22937.2|22922.2|22924.7|22909.7|7
1660304700000|2022-08-12 11:45:00|22922.2|22907.2|22927.2|22912.2|22937.2|22922.2|22922.2|22907.2|20
1660305000000|2022-08-12 11:50:00|22924.7|22909.7|22947.2|22932.2|22952.2|22937.2|22922.2|22907.2|49
1660305300000|2022-08-12 11:55:00|22949.7|22934.7|22942.2|22927.2|22954.7|22939.7|22937.2|22922.2|25
1660305600000|2022-08-12 12:00:00|22939.7|22924.7|22932.2|22917.2|22944.7|22929.7|22927.2|22912.2|35
1660305900000|2022-08-12 12:05:00|22927.2|22912.2|22927.2|22912.2|22934.7|22919.7|22922.2|22907.2|72
1660306200000|2022-08-12 12:10:00|22922.2|22907.2|22927.2|22912.2|22927.2|22912.2|22912.2|22897.2|51
1660306500000|2022-08-12 12:15:00|22932.2|22917.2|22937.2|22922.2|22947.2|22932.2|22932.2|22917.2|56
1660306800000|2022-08-12 12:20:00|22942.2|22927.2|22942.2|22927.2|22952.2|22937.2|22942.2|22927.2|74
1660307100000|2022-08-12 12:25:00|22944.7|22929.7|22937.2|22922.2|22944.7|22929.7|22927.2|22912.2|28
1660307400000|2022-08-12 12:30:00|22939.7|22924.7|22952.2|22937.2|22952.2|22937.2|22937.2|22922.2|45
1660307700000|2022-08-12 12:35:00|22957.2|22942.2|22947.2|22932.2|22957.2|22942.2|22937.2|22922.2|59
1660308000000|2022-08-12 12:40:00|22949.7|22934.7|22947.2|22932.2|22957.2|22942.2|22947.2|22932.2|19
1660308300000|2022-08-12 12:45:00|22942.2|22927.2|22952.2|22937.2|22957.2|22942.2|22937.2|22922.2|20
1660308600000|2022-08-12 12:50:00|22954.7|22939.7|22959.7|22944.7|22962.2|22947.2|22952.2|22937.2|27
1660308900000|2022-08-12 12:55:00|22957.2|22942.2|22952.2|22937.2|22962.2|22947.2|22942.2|22927.2|57
1660309200000|2022-08-12 13:00:00|22949.7|22934.7|22952.2|22937.2|22957.2|22942.2|22949.7|22934.7|36
1660309500000|2022-08-12 13:05:00|22954.7|22939.7|22932.2|22917.2|22957.2|22942.2|22932.2|22917.2|59
1660309800000|2022-08-12 13:10:00|22934.7|22919.7|22949.7|22934.7|22952.2|22937.2|22929.7|22914.7|57
1660310100000|2022-08-12 13:15:00|22947.2|22932.2|22942.2|22927.2|22952.2|22937.2|22939.7|22924.7|26
1660310400000|2022-08-12 13:20:00|22937.2|22922.2|22942.2|22927.2|22947.2|22932.2|22937.2|22922.2|43
1660310700000|2022-08-12 13:25:00|22937.2|22922.2|22932.2|22917.2|22947.2|22932.2|22932.2|22917.2|36
1660311000000|2022-08-12 13:30:00|22937.2|22922.2|22942.2|22927.2|22947.2|22932.2|22922.2|22907.2|83
1660311300000|2022-08-12 13:35:00|22939.7|22924.7|22939.7|22924.7|22947.2|22932.2|22917.2|22902.2|113
1660311600000|2022-08-12 13:40:00|22942.2|22927.2|22972.2|22957.2|22977.2|22962.2|22942.2|22927.2|91
1660311900000|2022-08-12 13:45:00|22967.2|22952.2|22947.2|22932.2|22977.2|22962.2|22947.2|22932.2|82
1660312200000|2022-08-12 13:50:00|22952.2|22937.2|22957.2|22942.2|22974.7|22959.7|22949.7|22934.7|46
1660312500000|2022-08-12 13:55:00|22959.7|22944.7|22962.2|22947.2|22967.2|22952.2|22952.2|22937.2|25
1660312800000|2022-08-12 14:00:00|22937.2|22922.2|22947.2|22932.2|22964.7|22949.7|22924.7|22909.7|322
1660313100000|2022-08-12 14:05:00|22949.7|22934.7|22957.2|22942.2|22967.2|22952.2|22927.2|22912.2|72
1660313400000|2022-08-12 14:10:00|22954.7|22939.7|22957.2|22942.2|22982.2|22967.2|22952.2|22937.2|107
1660313700000|2022-08-12 14:15:00|22959.7|22944.7|22972.2|22957.2|22974.7|22959.7|22947.2|22932.2|77
1660314000000|2022-08-12 14:20:00|22974.7|22959.7|22972.2|22957.2|22977.2|22962.2|22959.7|22944.7|65
1660314300000|2022-08-12 14:25:00|22969.7|22954.7|22962.2|22947.2|22972.2|22957.2|22952.2|22937.2|74
1660314600000|2022-08-12 14:30:00|22959.7|22944.7|22959.7|22944.7|22969.7|22954.7|22952.2|22937.2|85
1660314900000|2022-08-12 14:35:00|22962.2|22947.2|22957.2|22942.2|22972.2|22957.2|22944.7|22929.7|74
1660315200000|2022-08-12 14:40:00|22954.7|22939.7|22952.2|22937.2|22962.2|22947.2|22947.2|22932.2|106
1660315500000|2022-08-12 14:45:00|22957.2|22942.2|22947.2|22932.2|22957.2|22942.2|22942.2|22927.2|51
1660315800000|2022-08-12 14:50:00|22949.7|22934.7|22967.2|22952.2|22972.2|22957.2|22949.7|22934.7|84
1660316100000|2022-08-12 14:55:00|22972.2|22957.2|22962.2|22947.2|22972.2|22957.2|22952.2|22937.2|102
1660316400000|2022-08-12 15:00:00|22959.7|22944.7|22967.2|22952.2|22987.2|22972.2|22952.2|22937.2|151
1660316700000|2022-08-12 15:05:00|22972.2|22957.2|22962.2|22947.2|22972.2|22957.2|22957.2|22942.2|54
1660317000000|2022-08-12 15:10:00|22964.7|22949.7|22972.2|22957.2|22974.7|22959.7|22962.2|22947.2|109
1660317300000|2022-08-12 15:15:00|22967.2|22952.2|22989.7|22974.7|22992.2|22977.2|22962.2|22947.2|142
1660317600000|2022-08-12 15:20:00|22992.2|22977.2|23014.7|22999.7|23019.7|23004.7|22992.2|22977.2|170
1660317900000|2022-08-12 15:25:00|23017.2|23002.2|23002.2|22987.2|23017.2|23002.2|23002.2|22987.2|215
1660318200000|2022-08-12 15:30:00|22999.7|22984.7|22977.2|22962.2|23022.2|23007.2|22972.2|22957.2|428
1660318500000|2022-08-12 15:35:00|22974.7|22959.7|23007.2|22992.2|23012.2|22997.2|22974.7|22959.7|178
1660318800000|2022-08-12 15:40:00|23009.7|22994.7|23017.2|23002.2|23017.2|23002.2|23007.2|22992.2|103
1660319100000|2022-08-12 15:45:00|23022.2|23007.2|23032.2|23017.2|23047.2|23032.2|23017.2|23002.2|83
1660319400000|2022-08-12 15:50:00|23034.7|23014.7|23049.7|23024.7|23049.7|23024.7|23024.7|23004.7|33
1660319700000|2022-08-12 15:55:00|23054.7|23029.7|23039.7|23019.7|23054.7|23034.7|23039.7|23014.7|44
1660320000000|2022-08-12 16:00:00|23044.7|23024.7|23039.7|23019.7|23049.7|23029.7|23034.7|23014.7|50
1660320300000|2022-08-12 16:05:00|23044.7|23024.7|23049.7|23029.7|23049.7|23029.7|23034.7|23019.7|24
1660320600000|2022-08-12 16:10:00|23044.7|23024.7|23054.7|23034.7|23059.7|23039.7|23044.7|23024.7|61
1660320900000|2022-08-12 16:15:00|23059.7|23029.7|23054.7|23034.7|23059.7|23034.7|23049.7|23029.7|10
1660321200000|2022-08-12 16:20:00|23049.7|23029.7|23054.7|23034.7|23059.7|23039.7|23049.7|23029.7|22
1660321500000|2022-08-12 16:25:00|23059.7|23039.7|23059.7|23039.7|23059.7|23039.7|23054.7|23034.7|9
1660321800000|2022-08-12 16:30:00||23034.7||23039.7||23039.7||23034.7|9
1660322100000|2022-08-12 16:35:00|23064.7|23044.7|23064.7|23044.7|23069.7|23049.7|23064.7|23039.7|35
1660322400000|2022-08-12 16:40:00|23059.7|23039.7|23079.7|23054.7|23084.7|23059.7|23059.7|23039.7|59
1660322700000|2022-08-12 16:45:00|23074.7|23059.7|23074.7|23054.7|23079.7|23059.7|23074.7|23054.7|18
1660323000000|2022-08-12 16:50:00|23069.7|23049.7|23069.7|23049.7|23069.7|23049.7|23069.7|23049.7|12
1660323300000|2022-08-12 16:55:00|23074.7|23054.7|23069.7|23049.7|23074.7|23054.7|23069.7|23049.7|20
1660323600000|2022-08-12 17:00:00|23074.7|23054.7|23069.7|23049.7|23074.7|23054.7|23069.7|23049.7|14
1660323900000|2022-08-12 17:05:00|23074.7|23044.7|23079.7|23054.7|23079.7|23059.7|23074.7|23044.7|18
1660324200000|2022-08-12 17:10:00|23074.7|23059.7|23074.7|23054.7|23079.7|23059.7|23074.7|23054.7|7
1660324500000|2022-08-12 17:15:00|23079.7|23059.7|23084.7|23064.7|23084.7|23064.7|23074.7|23054.7|12
1660324800000|2022-08-12 17:20:00|23089.7|23059.7|23084.7|23059.7|23089.7|23059.7|23079.7|23059.7|5
1660325100000|2022-08-12 17:25:00|23089.7|23064.7|23094.7|23069.7|23094.7|23074.7|23084.7|23064.7|12
1660325400000|2022-08-12 17:30:00|23099.7|23074.7|23094.7|23074.7|23104.7|23079.7|23089.7|23064.7|18
1660325700000|2022-08-12 17:35:00|23099.7|23069.7|23094.7|23069.7|23099.7|23069.7|23089.7|23069.7|9
1660326000000|2022-08-12 17:40:00|23099.7|23074.7|23099.7|23079.7|23104.7|23084.7|23099.7|23069.7|6
1660326300000|2022-08-12 17:45:00|23104.7|23084.7|23104.7|23084.7|23104.7|23084.7|23104.7|23084.7|5
1660326600000|2022-08-12 17:50:00|23109.7|23089.7|23114.7|23094.7|23114.7|23094.7|23109.7|23084.7|24
1660326900000|2022-08-12 17:55:00|23109.7|23089.7|23114.7|23094.7|23114.7|23094.7|23109.7|23089.7|25
1660327200000|2022-08-12 18:00:00|||||||||7
1660327500000|2022-08-12 18:05:00|||||||||11
1660327800000|2022-08-12 18:10:00|23119.7|23099.7|23129.7|23109.7|23134.7|23109.7|23119.7|23099.7|84
1660328100000|2022-08-12 18:15:00|23134.7|23114.7|23134.7|23114.7|23139.7|23119.7|23134.7|23114.7|27
1660328400000|2022-08-12 18:20:00|23139.7|23119.7|23144.7|23124.7|23144.7|23124.7|23139.7|23119.7|18
1660328700000|2022-08-12 18:25:00|23149.7|23119.7|23144.7|23129.7|23149.7|23129.7|23144.7|23119.7|21
1660329000000|2022-08-12 18:30:00|23142.2|23127.2|23157.2|23142.2|23157.2|23142.2|23142.2|23127.2|26
1660329300000|2022-08-12 18:35:00|23152.2|23137.2|23147.2|23132.2|23152.2|23137.2|23144.7|23129.7|25
1660329600000|2022-08-12 18:40:00|23149.7|23134.7|23159.7|23144.7|23162.2|23147.2|23147.2|23132.2|20
1660329900000|2022-08-12 18:45:00|23157.2|23142.2|23162.2|23147.2|23162.2|23147.2|23157.2|23142.2|10
1660330200000|2022-08-12 18:50:00|23164.7|23149.7|23147.2|23132.2|23167.2|23152.2|23147.2|23132.2|27
1660330500000|2022-08-12 18:55:00|23149.7|23134.7|23154.7|23139.7|23159.7|23144.7|23147.2|23132.2|25
1660330800000|2022-08-12 19:00:00|23152.2|23137.2|23159.7|23144.7|23159.7|23144.7|23152.2|23137.2|13
1660331100000|2022-08-12 19:05:00|23157.2|23142.2|23164.7|23149.7|23164.7|23149.7|23157.2|23142.2|8
1660331400000|2022-08-12 19:10:00|23167.2|23152.2|23177.2|23162.2|23182.2|23167.2|23167.2|23152.2|30
1660331700000|2022-08-12 19:15:00|23172.2|23157.2|23172.2|23157.2|23182.2|23167.2|23169.7|23154.7|42
1660332000000|2022-08-12 19:20:00|23169.7|23154.7|23162.2|23147.2|23169.7|23154.7|23162.2|23147.2|7
1660332300000|2022-08-12 19:25:00|23167.2|23152.2|23197.2|23182.2|23197.2|23182.2|23167.2|23152.2|72
1660332600000|2022-08-12 19:30:00|23202.2|23187.2|23172.2|23157.2|23202.2|23187.2|23172.2|23157.2|55
1660332900000|2022-08-12 19:35:00|23169.7|23154.7|23172.2|23157.2|23179.7|23164.7|23162.2|23147.2|35
1660333200000|2022-08-12 19:40:00|23174.7|23159.7|23192.2|23177.2|23192.2|23177.2|23174.7|23159.7|7
1660333500000|2022-08-12 19:45:00|23187.2|23172.2|23177.2|23162.2|23187.2|23172.2|23172.2|23157.2|39
1660333800000|2022-08-12 19:50:00|23179.7|23164.7|23169.7|23154.7|23182.2|23167.2|23142.2|23127.2|150
1660334100000|2022-08-12 19:55:00|23167.2|23152.2|23187.2|23172.2|23187.2|23172.2|23147.2|23132.2|53
1660334400000|2022-08-12 20:00:00|23200.4|23160.4|23174.6|23134.6|23200.5|23160.5|23169.7|23129.7|0
1660334700000|2022-08-12 20:05:00|23174.5|23134.5|23155.6|23115.6|23174.6|23134.6|23154.4|23114.4|0
1660335000000|2022-08-12 20:10:00|23155.7|23115.7|23158.3|23118.3|23159.5|23119.5|23154.4|23114.4|0
1660335300000|2022-08-12 20:15:00|23158.2|23118.2|23165.6|23125.6|23165.6|23125.6|23154.6|23114.6|0
1660335600000|2022-08-12 20:20:00|23165.5|23125.5|23165.5|23125.5|23165.5|23125.5|23165.5|23125.5|0
1660335900000|2022-08-12 20:25:00|23164.9|23124.9|23164.3|23124.3|23165.5|23125.5|23160.6|23120.6|0
1660336200000|2022-08-12 20:30:00|23165.5|23125.5|23163.1|23123.1|23165.5|23125.5|23161.9|23121.9|0
1660336500000|2022-08-12 20:35:00|23164.3|23124.3|23172.9|23132.9|23172.9|23132.9|23164.3|23124.3|0
1660336800000|2022-08-12 20:40:00|23172.8|23132.8|23171.6|23131.6|23172.9|23132.9|23168.6|23128.6|0
1660337100000|2022-08-12 20:45:00|23171.7|23131.7|23171.6|23131.6|23174.1|23134.1|23169.2|23129.2|0
1660337400000|2022-08-12 20:50:00|23171.7|23131.7|23171.6|23131.6|23174.1|23134.1|23168|23128|0
1660337700000|2022-08-12 20:55:00|23170.4|23130.4|23169.2|23129.2|23171.6|23131.6|23168|23128|0
1660338000000|2022-08-12 21:00:00|23159.8|23119.8|23159.8|23119.8|23159.8|23119.8|23159.8|23119.8|0
1660514400000|2022-08-14 22:00:00|23140.8|23100.8|23131.4|23091.4|23143.3|23103.3|23130.2|23090.2|0
1660514700000|2022-08-14 22:05:00|23130.8|23090.8|23126.5|23086.5|23131.4|23091.4|23116.7|23076.7|0
1660515000000|2022-08-14 22:10:00|23125.3|23085.3|23127.7|23087.7|23130.2|23090.2|23119.2|23079.2|0
1660515300000|2022-08-14 22:15:00|23127.1|23087.1|23132.6|23092.6|23132.6|23092.6|23124.1|23084.1|0
1660515600000|2022-08-14 22:20:00|23131.4|23091.4|23126.5|23086.5|23132.6|23092.6|23125.3|23085.3|0
1660515900000|2022-08-14 22:25:00|23126.6|23086.6|23126.5|23086.5|23129|23089|23125.3|23085.3|0
1660516200000|2022-08-14 22:30:00|23125.3|23085.3|23120.4|23080.4|23126.5|23086.5|23118|23078|0
1660516500000|2022-08-14 22:35:00|23121.6|23081.6|23122.8|23082.8|23125.3|23085.3|23116.7|23076.7|0
1660516800000|2022-08-14 22:40:00|23122.2|23082.2|23118.4|23078.4|23123.3|23083.3|23116|23076|0
1660517100000|2022-08-14 22:45:00|23117.8|23077.8|23124.6|23084.6|23124.6|23084.6|23117.2|23077.2|0
1660517400000|2022-08-14 22:50:00|23124.5|23084.5|23123.3|23083.3|23124.5|23084.5|23119.7|23079.7|0
1660517700000|2022-08-14 22:55:00|23122.7|23082.7|23122.1|23082.1|23123.3|23083.3|23117.2|23077.2|0
1660518000000|2022-08-14 23:00:00|23120.9|23080.9|23129.4|23089.4|23131.9|23091.9|23120.9|23080.9|0
1660518300000|2022-08-14 23:05:00|23128.8|23088.8|23128.8|23088.8|23129.4|23089.4|23125.8|23085.8|0
1660518600000|2022-08-14 23:10:00|23129.4|23089.4|23129.4|23089.4|23131.9|23091.9|23125.8|23085.8|0
1660518900000|2022-08-14 23:15:00|23129.5|23089.5|23124.6|23084.6|23134.3|23094.3|23124.6|23084.6|0
1660519200000|2022-08-14 23:20:00|23125.2|23085.2|23125.2|23085.2|23127|23087|23123.3|23083.3|0
1660519500000|2022-08-14 23:25:00|23125.1|23085.1|23120.9|23080.9|23127.6|23087.6|23120.3|23080.3|0
1660519800000|2022-08-14 23:30:00|23122.1|23082.1|23124.6|23084.6|23124.6|23084.6|23118.4|23078.4|0
1660520100000|2022-08-14 23:35:00|23124.5|23084.5|23121.5|23081.5|23124.6|23084.6|23120.9|23080.9|0
1660520400000|2022-08-14 23:40:00|23120.9|23080.9|23119|23079|23124.6|23084.6|23118.4|23078.4|0
1660520700000|2022-08-14 23:45:00|23119.1|23079.1|23114.8|23074.8|23119.7|23079.7|23114.8|23074.8|0
1660521000000|2022-08-14 23:50:00|23114.7|23074.7|23112.3|23072.3|23116|23076|23109.9|23069.9|0
1660521300000|2022-08-14 23:55:00|23111.7|23071.7|23100.1|23060.1|23113.6|23073.6|23098.9|23058.9|0
1660521600000|2022-08-15 00:00:00|23100.2|23060.2|23108.7|23068.7|23110.5|23070.5|23100.2|23060.2|0
1660521900000|2022-08-15 00:05:00|23109.3|23069.3|23108.7|23068.7|23112.3|23072.3|23107.4|23067.4|0
1660522200000|2022-08-15 00:10:00|23108.6|23068.6|23120.7|23080.7|23123.1|23083.1|23107.4|23067.4|0
1660522500000|2022-08-15 00:15:00|23120.6|23080.6|23132.8|23092.8|23135.8|23095.8|23105.9|23065.9|0
1660522800000|2022-08-15 00:20:00|23129.8|23089.8|23117.7|23077.7|23129.8|23089.8|23117.7|23077.7|0
1660523100000|2022-08-15 00:25:00|23117.8|23077.8|23111.8|23071.8|23117.8|23077.8|23111.7|23071.7|0
1660523400000|2022-08-15 00:30:00|23111.7|23071.7|23111.7|23071.7|23111.8|23071.8|23105.8|23065.8|0
1660523700000|2022-08-15 00:35:00|23111.8|23071.8|23105.8|23065.8|23111.8|23071.8|23105.8|23065.8|0
1660524000000|2022-08-15 00:40:00|23105.7|23065.7|23105.8|23065.8|23105.8|23065.8|23099.7|23059.7|0
1660524300000|2022-08-15 00:45:00|23099.9|23059.9|23106|23066|23106|23066|23099.8|23059.8|0
1660524600000|2022-08-15 00:50:00|23105.9|23065.9|23100.2|23060.2|23106.1|23066.1|23100|23060|0
1660524900000|2022-08-15 00:55:00|23106.1|23066.1|23100|23060|23106.2|23066.2|23100|23060|0
1660525200000|2022-08-15 01:00:00|23094.1|23054.1|23088|23048|23100.1|23060.1|23088|23048|0
1660525500000|2022-08-15 01:05:00|23087.9|23047.9|23087.8|23047.8|23093.9|23053.9|23087.8|23047.8|0
1660525800000|2022-08-15 01:10:00|23087.7|23047.7|23087.7|23047.7|23087.8|23047.8|23081.7|23041.7|0
1660526100000|2022-08-15 01:15:00|23087.6|23047.6|23087.9|23047.9|23087.9|23047.9|23081.8|23041.8|0
1660526400000|2022-08-15 01:20:00|23087.8|23047.8|23105.8|23065.8|23105.8|23065.8|23081.8|23041.8|0
1660526700000|2022-08-15 01:25:00|23105.7|23065.7|23111.7|23071.7|23111.8|23071.8|23105.7|23065.7|0
1660527000000|2022-08-15 01:30:00|23111.8|23071.8|23117.8|23077.8|23123.7|23083.7|23111.7|23071.7|0
1660527300000|2022-08-15 01:35:00|23117.9|23077.9|23123.7|23083.7|23129.9|23089.9|23117.8|23077.8|0
1660527600000|2022-08-15 01:40:00|23123.8|23083.8|23124|23084|23129.9|23089.9|23123.7|23083.7|0
1660527900000|2022-08-15 01:45:00|23124.1|23084.1|23130.1|23090.1|23136.1|23096.1|23124|23084|0
1660528200000|2022-08-15 01:50:00|23130.2|23090.2|23124.2|23084.2|23130.2|23090.2|23124.2|23084.2|0
1660528500000|2022-08-15 01:55:00|23118.3|23078.3|23124.3|23084.3|23124.3|23084.3|23118.2|23078.2|0
1660528800000|2022-08-15 02:00:00|23124.2|23084.2|23118|23078|23124.2|23084.2|23118|23078|0
1660529100000|2022-08-15 02:05:00|23112.1|23072.1|23112|23072|23112.1|23072.1|23106|23066|0
1660529400000|2022-08-15 02:10:00|23111.9|23071.9|23088|23048|23111.9|23071.9|23088|23048|0
1660529700000|2022-08-15 02:15:00|23093.9|23053.9|23081.8|23041.8|23093.9|23053.9|23081.8|23041.8|0
1660530000000|2022-08-15 02:20:00|23081.9|23041.9|23088|23048|23088|23048|23081.9|23041.9|0
1660530300000|2022-08-15 02:25:00|23087.9|23047.9|23088|23048|23093.9|23053.9|23087.8|23047.8|0
1660530600000|2022-08-15 02:30:00|23087.9|23047.9|23088|23048|23088|23048|23081.8|23041.8|0
1660530900000|2022-08-15 02:35:00|23087.9|23047.9|23087.9|23047.9|23093.8|23053.8|23087.9|23047.9|0
1660531200000|2022-08-15 02:40:00|23088|23048|23088|23048|23088|23048|23087.9|23047.9|0
1660531500000|2022-08-15 02:45:00|23087.9|23047.9|23087.8|23047.8|23088|23048|23081.9|23041.9|0
1660531800000|2022-08-15 02:50:00|23081.9|23041.9|23087.8|23047.8|23087.8|23047.8|23081.8|23041.8|0
1660532100000|2022-08-15 02:55:00|23087.9|23047.9|23087.8|23047.8|23087.9|23047.9|23087.7|23047.7|0
1660532400000|2022-08-15 03:00:00|23087.7|23047.7|23092|23052|23092|23052|23081.8|23041.8|0
1660532700000|2022-08-15 03:05:00|23091.9|23051.9|23098|23058|23098.1|23058.1|23086|23046|0
1660533000000|2022-08-15 03:10:00|23098.1|23058.1|23110.1|23070.1|23110.2|23070.2|23098.1|23058.1|0
1660533300000|2022-08-15 03:15:00|23110.2|23070.2|23110.1|23070.1|23110.2|23070.2|23104.1|23064.1|0
1660533600000|2022-08-15 03:20:00|23104.2|23064.2|23098.2|23058.2|23104.2|23064.2|23098.2|23058.2|0
1660533900000|2022-08-15 03:25:00|23104.1|23064.1|23104.2|23064.2|23104.2|23064.2|23104.1|23064.1|0
1660534200000|2022-08-15 03:30:00|23104.3|23064.3|23104.1|23064.1|23104.3|23064.3|23104.1|23064.1|0
1660534500000|2022-08-15 03:35:00|23098.2|23058.2|23098.2|23058.2|23104.1|23064.1|23098.1|23058.1|0
1660534800000|2022-08-15 03:40:00|23104.1|23064.1|23104.2|23064.2|23104.3|23064.3|23104.1|23064.1|0
1660535100000|2022-08-15 03:45:00|23104.1|23064.1|23104.1|23064.1|23104.2|23064.2|23104.1|23064.1|0
1660535400000|2022-08-15 03:50:00|23104.2|23064.2|23104.2|23064.2|23110.2|23070.2|23104.1|23064.1|0
1660535700000|2022-08-15 03:55:00|23104.1|23064.1|23104.2|23064.2|23110.1|23070.1|23104.1|23064.1|0
1660536000000|2022-08-15 04:00:00|23110.1|23070.1|23110.2|23070.2|23116.1|23076.1|23110.1|23070.1|0
1660536300000|2022-08-15 04:05:00|23110.1|23070.1|23110.1|23070.1|23110.1|23070.1|23104.1|23064.1|0
1660536600000|2022-08-15 04:10:00|23110|23070|23110.1|23070.1|23110.2|23070.2|23110|23070|0
1660536900000|2022-08-15 04:15:00|23110.2|23070.2|23110.2|23070.2|23116.1|23076.1|23110.1|23070.1|0
1660537200000|2022-08-15 04:20:00|23110.1|23070.1|23110.2|23070.2|23110.2|23070.2|23110.1|23070.1|0
1660537500000|2022-08-15 04:25:00|23110.3|23070.3|23110.2|23070.2|23110.3|23070.3|23110.2|23070.2|0
1660537800000|2022-08-15 04:30:00|23110.3|23070.3|23110.2|23070.2|23110.3|23070.3|23104.2|23064.2|0
1660538100000|2022-08-15 04:35:00|23104.3|23064.3|23110.2|23070.2|23110.3|23070.3|23104.3|23064.3|0
1660538400000|2022-08-15 04:40:00|23110.3|23070.3|23104.4|23064.4|23110.3|23070.3|23104.4|23064.4|0
1660538700000|2022-08-15 04:45:00|23110.3|23070.3|23098.3|23058.3|23110.3|23070.3|23098.3|23058.3|0
1660539000000|2022-08-15 04:50:00|23098.4|23058.4|23098.3|23058.3|23098.4|23058.4|23098.3|23058.3|0
1660539300000|2022-08-15 04:55:00|23098.4|23058.4|23098.3|23058.3|23104.3|23064.3|23098.3|23058.3|0
1660539600000|2022-08-15 05:00:00|23098.4|23058.4|23104.4|23064.4|23104.4|23064.4|23098.3|23058.3|0
1660539900000|2022-08-15 05:05:00|23110.3|23070.3|23098.3|23058.3|23110.5|23070.5|23098.3|23058.3|0
1660540200000|2022-08-15 05:10:00|23098.4|23058.4|23098.2|23058.2|23104.3|23064.3|23098.2|23058.2|0
1660540500000|2022-08-15 05:15:00|23098.3|23058.3|23098.2|23058.2|23098.3|23058.3|23098.2|23058.2|0
1660540800000|2022-08-15 05:20:00|23104.1|23064.1|23104.1|23064.1|23104.2|23064.2|23098.2|23058.2|0
1660541100000|2022-08-15 05:25:00|23104|23064|23098.1|23058.1|23104.1|23064.1|23098|23058|0
1660541400000|2022-08-15 05:30:00|23098|23058|23086|23046|23098.1|23058.1|23086|23046|0
1660541700000|2022-08-15 05:35:00|23086.1|23046.1|23086.2|23046.2|23086.2|23046.2|23086|23046|0
1660542000000|2022-08-15 05:40:00|23092.1|23052.1|23092.1|23052.1|23092.2|23052.2|23092.1|23052.1|0
1660542300000|2022-08-15 05:45:00|23086.2|23046.2|23086.2|23046.2|23086.2|23046.2|23080.2|23040.2|0
1660542600000|2022-08-15 05:50:00|23086.3|23046.3|23086.4|23046.4|23092.3|23052.3|23080.4|23040.4|0
1660542900000|2022-08-15 05:55:00|23086.3|23046.3|23098.8|23058.8|23098.8|23058.8|23086.3|23046.3|0
1660543200000|2022-08-15 06:00:00|23098.9|23058.9|23110.7|23070.7|23113.7|23073.7|23092.7|23052.7|0
1660543500000|2022-08-15 06:05:00|23110.8|23070.8|23110.5|23070.5|23116.7|23076.7|23110.5|23070.5|0
1660543800000|2022-08-15 06:10:00|23110.6|23070.6|23116.7|23076.7|23128.5|23088.5|23110.5|23070.5|0
1660544100000|2022-08-15 06:15:00|23116.8|23076.8|23116.8|23076.8|23122.9|23082.9|23116.8|23076.8|0
1660544400000|2022-08-15 06:20:00|23110.9|23070.9|23115.2|23075.2|23115.2|23075.2|23104.9|23064.9|0
1660544700000|2022-08-15 06:25:00|23119.4|23079.4|23119.3|23079.3|23125.4|23085.4|23113.4|23073.4|0
1660545000000|2022-08-15 06:30:00|23119.2|23079.2|23119.3|23079.3|23119.3|23079.3|23113.2|23073.2|0
1660545300000|2022-08-15 06:35:00|23119.2|23079.2|23113.1|23073.1|23119.2|23079.2|23113.1|23073.1|0
1660545600000|2022-08-15 06:40:00|23113|23073|23125|23085|23125.1|23085.1|23113|23073|0
1660545900000|2022-08-15 06:45:00|23125.1|23085.1|23119|23079|23131|23091|23119|23079|0
1660546200000|2022-08-15 06:50:00|23113.1|23073.1|23119.2|23079.2|23119.2|23079.2|23113.1|23073.1|0
1660546500000|2022-08-15 06:55:00|23113.3|23073.3|23107.4|23067.4|23116.2|23076.2|23107.3|23067.3|0
1660546800000|2022-08-15 07:00:00|23113.3|23073.3|23113.4|23073.4|23113.4|23073.4|23089.5|23049.5|0
1660547100000|2022-08-15 07:05:00|23113.5|23073.5|23077.6|23037.6|23119.4|23079.4|23071.8|23031.8|0
1660547400000|2022-08-15 07:10:00|23071.7|23031.7|23067.5|23027.5|23081.4|23041.4|23058.2|23018.2|0
1660547700000|2022-08-15 07:15:00|23061.6|23021.6|23048.9|23008.9|23061.6|23021.6|23042.9|23002.9|0
1660548000000|2022-08-15 07:20:00|23045.9|23005.9|23023.2|22983.2|23045.9|23005.9|23019|22979|0
1660548300000|2022-08-15 07:25:00|23029.1|22989.1|23034.4|22994.4|23034.5|22994.5|23010.5|22970.5|0
1660548600000|2022-08-15 07:30:00|23034.3|22994.3|23034.3|22994.3|23040.5|23000.5|23028.5|22988.5|0
1660548900000|2022-08-15 07:35:00|23031.4|22991.4|22974.8|22934.8|23031.4|22991.4|22974.8|22934.8|0
1660549200000|2022-08-15 07:40:00|22974.7|22934.7|22999.9|22959.9|23005.7|22965.7|22974.6|22934.6|0
1660549500000|2022-08-15 07:45:00|23000|22960|22999.9|22959.9|23011.8|22971.8|22999.8|22959.8|0
1660549800000|2022-08-15 07:50:00|22999.8|22959.8|23000.1|22960.1|23012|22972|22982|22942|0
1660550100000|2022-08-15 07:55:00|23000|22960|22987.9|22947.9|23000|22960|22982.1|22942.1|0
1660550400000|2022-08-15 08:00:00|22987.8|22947.8|22994.2|22954.2|23000|22960|22987.8|22947.8|0
1660550700000|2022-08-15 08:05:00|22994.1|22954.1|23012.5|22972.5|23018.5|22978.5|22994.1|22954.1|0
1660551000000|2022-08-15 08:10:00|23012.6|22972.6|23012.5|22972.5|23018.4|22978.4|23012.3|22972.3|0
1660551300000|2022-08-15 08:15:00|23018.4|22978.4|23012.4|22972.4|23018.4|22978.4|23006.3|22966.3|0
1660551600000|2022-08-15 08:20:00|23012.3|22972.3|23018.1|22978.1|23024.4|22984.4|23012.3|22972.3|0
1660551900000|2022-08-15 08:25:00|23018.2|22978.2|23040.4|23000.4|23040.5|23000.5|23018.2|22978.2|0
1660552200000|2022-08-15 08:30:00|23040.5|23000.5|23046.4|23006.4|23052.4|23012.4|23034.5|22994.5|0
1660552500000|2022-08-15 08:35:00|23046.5|23006.5|23046.5|23006.5|23052.4|23012.4|23034.6|22994.6|0
1660552800000|2022-08-15 08:40:00|23046.6|23006.6|23052.4|23012.4|23058.6|23018.6|23046.6|23006.6|0
1660553100000|2022-08-15 08:45:00|23052.3|23012.3|23052.2|23012.2|23052.4|23012.4|23046.3|23006.3|0
1660553400000|2022-08-15 08:50:00|23052.3|23012.3|23046.2|23006.2|23052.3|23012.3|23040.3|23000.3|0
1660553700000|2022-08-15 08:55:00|23040.3|23000.3|23017.4|22977.4|23040.3|23000.3|23011.5|22971.5|0
1660554000000|2022-08-15 09:00:00|23018.2|22978.2|23018.2|22978.2|23018.3|22978.3|23018.2|22978.2|0
1660554300000|2022-08-15 09:05:00|23018.1|22978.1|23024|22984|23024.1|22984.1|23018.1|22978.1|0
1660554600000|2022-08-15 09:10:00|23024.1|22984.1|23030.1|22990.1|23030.2|22990.2|23024|22984|0
1660554900000|2022-08-15 09:15:00|23030.2|22990.2|23023.9|22983.9|23042.1|23002.1|23023.8|22983.8|0
1660555200000|2022-08-15 09:20:00|23023.8|22983.8|23017.8|22977.8|23023.9|22983.9|23011.7|22971.7|0
1660555500000|2022-08-15 09:25:00|23023.7|22983.7|23017.7|22977.7|23023.7|22983.7|23011.7|22971.7|0
1660555800000|2022-08-15 09:30:00|23014.8|22974.8|23011.6|22971.6|23017.8|22977.8|23005.7|22965.7|0
1660556100000|2022-08-15 09:35:00|23011.5|22971.5|23005.5|22965.5|23011.5|22971.5|22999.6|22959.6|0
1660556400000|2022-08-15 09:40:00|23005.6|22965.6|23017.6|22977.6|23023.5|22983.5|23005.6|22965.6|0
1660556700000|2022-08-15 09:45:00|23017.7|22977.7|23017.8|22977.8|23023.8|22983.8|23017.6|22977.6|0
1660557000000|2022-08-15 09:50:00|23017.9|22977.9|23039.4|22999.4|23051.4|23011.4|23017.8|22977.8|0
1660557300000|2022-08-15 09:55:00|23039.5|22999.5|23033.6|22993.6|23039.6|22999.6|23033.5|22993.5|0
1660557600000|2022-08-15 10:00:00|23033.7|22993.7|23041.7|23001.7|23041.8|23001.8|23027.6|22987.6|0
1660557900000|2022-08-15 10:05:00|23041.8|23001.8|23029.9|22989.9|23041.8|23001.8|23029.8|22989.8|0
1660558200000|2022-08-15 10:10:00|23029.8|22989.8|23029.9|22989.9|23036|22996|23017.7|22977.7|0
1660558500000|2022-08-15 10:15:00|23029.8|22989.8|23041.7|23001.7|23041.8|23001.8|23023.9|22983.9|0
1660558800000|2022-08-15 10:20:00|23041.8|23001.8|23023.5|22983.5|23041.8|23001.8|23017.6|22977.6|0
1660559100000|2022-08-15 10:25:00|23023.6|22983.6|23023.5|22983.5|23041.5|23001.5|23023.5|22983.5|0
1660559400000|2022-08-15 10:30:00|23023.6|22983.6|23029.6|22989.6|23035.5|22995.5|23023.5|22983.5|0
1660559700000|2022-08-15 10:35:00|23029.7|22989.7|23035.5|22995.5|23035.6|22995.6|23029.5|22989.5|0
1660560000000|2022-08-15 10:40:00|23035.6|22995.6|23041.8|23001.8|23041.8|23001.8|23029.6|22989.6|0
1660560300000|2022-08-15 10:45:00|23041.7|23001.7|23048.1|23008.1|23048.2|23008.2|23030|22990|0
1660560600000|2022-08-15 10:50:00|23048|23008|23048.3|23008.3|23048.4|23008.4|23042|23002|0
1660560900000|2022-08-15 10:55:00|23048.4|23008.4|23048.4|23008.4|23054.3|23014.3|23048.3|23008.3|0
1660561200000|2022-08-15 11:00:00|23048.5|23008.5|23042.7|23002.7|23048.7|23008.7|23042.4|23002.4|0
1660561500000|2022-08-15 11:05:00|23042.6|23002.6|23042.7|23002.7|23048.6|23008.6|23036.7|22996.7|0
1660561800000|2022-08-15 11:10:00|23042.6|23002.6|23048.7|23008.7|23052.3|23012.3|23040.5|23000.5|0
1660562100000|2022-08-15 11:15:00|23042.8|23002.8|23048.6|23008.6|23048.7|23008.7|23042.7|23002.7|0
1660562400000|2022-08-15 11:20:00|23048.7|23008.7|23030.8|22990.8|23048.8|23008.8|23030.8|22990.8|0
1660562700000|2022-08-15 11:25:00|23030.7|22990.7|23036.8|22996.8|23036.8|22996.8|23030.7|22990.7|0
1660563000000|2022-08-15 11:30:00|23036.7|22996.7|23024.8|22984.8|23036.7|22996.7|23024.8|22984.8|0
1660563300000|2022-08-15 11:35:00|23024.9|22984.9|23024.9|22984.9|23024.9|22984.9|23024.8|22984.8|0
1660563600000|2022-08-15 11:40:00|23024.8|22984.8|23012.8|22972.8|23024.9|22984.9|23006.8|22966.8|0
1660563900000|2022-08-15 11:45:00|23006.9|22966.9|22990.2|22950.2|23012.8|22972.8|22984.3|22944.3|0
1660564200000|2022-08-15 11:50:00|22990.3|22950.3|22971.4|22931.4|22996.2|22956.2|22971.2|22931.2|0
1660564500000|2022-08-15 11:55:00|22977.3|22937.3|22989.5|22949.5|22995.4|22955.4|22971.5|22931.5|0
1660564800000|2022-08-15 12:00:00|22989.4|22949.4|22977.2|22937.2|22989.4|22949.4|22971.2|22931.2|0
1660565100000|2022-08-15 12:05:00|22977.3|22937.3|22983.8|22943.8|22989.9|22949.9|22977.3|22937.3|0
1660565400000|2022-08-15 12:10:00|22983.9|22943.9|22996.8|22956.8|22996.8|22956.8|22978.5|22938.5|0
1660565700000|2022-08-15 12:15:00|22996.7|22956.7|23008.8|22968.8|23008.9|22968.9|22996.7|22956.7|0
1660566000000|2022-08-15 12:20:00|23014.7|22974.7|23014.7|22974.7|23032.5|22992.5|23008.8|22968.8|0
1660566300000|2022-08-15 12:25:00|23014.6|22974.6|23016|22976|23033.9|22993.9|23014.6|22974.6|0
1660566600000|2022-08-15 12:30:00|23016.1|22976.1|23003.9|22963.9|23033.8|22993.8|23003.8|22963.8|0
1660566900000|2022-08-15 12:35:00|23003.8|22963.8|22962.8|22922.8|23003.8|22963.8|22962.7|22922.7|0
1660567200000|2022-08-15 12:40:00|22962.7|22922.7|22950.7|22910.7|22968.8|22928.8|22944.6|22904.6|0
1660567500000|2022-08-15 12:45:00|22950.6|22910.6|22950.5|22910.5|22962.5|22922.5|22944.4|22904.4|0
1660567800000|2022-08-15 12:50:00|22950.4|22910.4|22977.8|22937.8|22978|22938|22944.5|22904.5|0
1660568100000|2022-08-15 12:55:00|22977.7|22937.7|22971.9|22931.9|22977.9|22937.9|22960|22920|0
1660568400000|2022-08-15 13:00:00|22971.8|22931.8|23002.4|22962.4|23002.4|22962.4|22971.8|22931.8|0
1660568700000|2022-08-15 13:05:00|23002.5|22962.5|23013.5|22973.5|23015.2|22975.2|23002.4|22962.4|0
1660569000000|2022-08-15 13:10:00|23013.4|22973.4|23007.6|22967.6|23013.5|22973.5|23001.5|22961.5|0
1660569300000|2022-08-15 13:15:00|23007.7|22967.7|23013.6|22973.6|23025.6|22985.6|23001.6|22961.6|0
1660569600000|2022-08-15 13:20:00|23013.5|22973.5|23019.7|22979.7|23025.7|22985.7|23013.5|22973.5|0
1660569900000|2022-08-15 13:25:00|23019.8|22979.8|23026|22986|23026|22986|23019.7|22979.7|0
1660570200000|2022-08-15 13:30:00|23026.1|22986.1|23038.7|22998.7|23038.8|22998.8|23020.1|22980.1|0
1660570500000|2022-08-15 13:35:00|23038.8|22998.8|23044.9|23004.9|23051|23011|23026.7|22986.7|0
1660570800000|2022-08-15 13:40:00|23044.8|23004.8|23021.7|22981.7|23045|23005|23014.6|22974.6|0
1660571100000|2022-08-15 13:45:00|23021.8|22981.8|23051.7|23011.7|23058.2|23018.2|23021.7|22981.7|0
1660571400000|2022-08-15 13:50:00|23051.8|23011.8|23083.1|23043.1|23089.1|23049.1|23051.7|23011.7|0
1660571700000|2022-08-15 13:55:00|23083.2|23043.2|23094.2|23054.2|23100.9|23060.9|23082.2|23042.2|0
1660572000000|2022-08-15 14:00:00|23094.3|23054.3|23082.3|23042.3|23094.3|23054.3|23069.8|23029.8|0
1660572300000|2022-08-15 14:05:00|23082.2|23042.2|23070.3|23030.3|23082.3|23042.3|23058.4|23018.4|0
1660572600000|2022-08-15 14:10:00|23070.4|23030.4|23051.8|23011.8|23076.4|23036.4|23051.8|23011.8|0
1660572900000|2022-08-15 14:15:00|23051.9|23011.9|23040|23000|23052.1|23012.1|23040|23000|0
1660573200000|2022-08-15 14:20:00|23039.9|22999.9|23039.5|22999.5|23040|23000|23027.5|22987.5|0
1660573500000|2022-08-15 14:25:00|23039.4|22999.4|23046|23006|23046.1|23006.1|23027.7|22987.7|0
1660573800000|2022-08-15 14:30:00|23040.1|23000.1|23090.1|23050.1|23090.1|23050.1|23039.9|22999.9|0
1660574100000|2022-08-15 14:35:00|23090|23050|23070.1|23030.1|23096|23056|23070|23030|0
1660574400000|2022-08-15 14:40:00|23070|23030|23087.8|23047.8|23106.2|23066.2|23070|23030|0
1660574700000|2022-08-15 14:45:00|23093.7|23053.7|23069.6|23029.6|23093.9|23053.9|23069.4|23029.4|0
1660575000000|2022-08-15 14:50:00|23069.5|23029.5|23069.6|23029.6|23081.8|23041.8|23063.5|23023.5|0
1660575300000|2022-08-15 14:55:00|23069.5|23029.5|23069.3|23029.3|23081.3|23041.3|23057.4|23017.4|0
1660575600000|2022-08-15 15:00:00|23075.2|23035.2|23087.3|23047.3|23093.4|23053.4|23063|23023|0
1660575900000|2022-08-15 15:05:00|23087.4|23047.4|23087.1|23047.1|23099.6|23059.6|23086.9|23046.9|0
1660576200000|2022-08-15 15:10:00|23087.2|23047.2|23074.9|23034.9|23087.2|23047.2|23068.7|23028.7|0
1660576500000|2022-08-15 15:15:00|23069.1|23029.1|23075.5|23035.5|23075.6|23035.6|23063.2|23023.2|0
1660576800000|2022-08-15 15:20:00|23075.6|23035.6|23093.6|23053.6|23099.8|23059.8|23075.3|23035.3|0
1660577100000|2022-08-15 15:25:00|23093.5|23053.5|23111.5|23071.5|23111.6|23071.6|23093.5|23053.5|0
1660577400000|2022-08-15 15:30:00|23111.6|23071.6|23118|23078|23118.1|23078.1|23099.6|23059.6|0
1660577700000|2022-08-15 15:35:00|23112.1|23072.1|23136.2|23096.2|23136.3|23096.3|23112.1|23072.1|0
1660578000000|2022-08-15 15:40:00|23136.3|23096.3|23160.4|23120.4|23166.4|23126.4|23136|23096|0
1660578300000|2022-08-15 15:45:00|23160.5|23120.5|23179.1|23139.1|23179.1|23139.1|23160.4|23120.4|0
1660578600000|2022-08-15 15:50:00|23179.2|23139.2|23173.5|23133.5|23185.2|23145.2|23173.2|23133.2|0
1660578900000|2022-08-15 15:55:00|23173.4|23133.4|23168.3|23128.3|23179.5|23139.5|23167.4|23127.4|0
1660579200000|2022-08-15 16:00:00|23168.4|23128.4|23180.4|23140.4|23180.4|23140.4|23162|23122|0
1660579500000|2022-08-15 16:05:00|23177.4|23137.4|23174|23134|23180.4|23140.4|23168.2|23128.2|0
1660579800000|2022-08-15 16:10:00|23174.1|23134.1|23186.4|23146.4|23192.6|23152.6|23174|23134|0
1660580100000|2022-08-15 16:15:00|23186.5|23146.5|23175.9|23135.9|23192.9|23152.9|23175.8|23135.8|0
1660580400000|2022-08-15 16:20:00|23176|23136|23181.9|23141.9|23182|23142|23175.7|23135.7|0
1660580700000|2022-08-15 16:25:00|23181.8|23141.8|23182.1|23142.1|23182.3|23142.3|23175.9|23135.9|0
1660581000000|2022-08-15 16:30:00|23182.2|23142.2|23188.6|23148.6|23188.6|23148.6|23182.1|23142.1|0
1660581300000|2022-08-15 16:35:00|23188.5|23148.5|23176.3|23136.3|23188.6|23148.6|23176.3|23136.3|0
1660581600000|2022-08-15 16:40:00|23176.4|23136.4|23176.6|23136.6|23176.6|23136.6|23170.4|23130.4|0
1660581900000|2022-08-15 16:45:00|23176.5|23136.5|23176.4|23136.4|23182.6|23142.6|23170.5|23130.5|0
1660582200000|2022-08-15 16:50:00|23176.5|23136.5|23188.6|23148.6|23188.8|23148.8|23176.4|23136.4|0
1660582500000|2022-08-15 16:55:00|23188.5|23148.5|23194.1|23154.1|23200.2|23160.2|23188.5|23148.5|0
1660582800000|2022-08-15 17:00:00|23194.2|23154.2|23182|23142|23194.2|23154.2|23181.8|23141.8|0
1660583100000|2022-08-15 17:05:00|23182.1|23142.1|23200.2|23160.2|23200.4|23160.4|23182.1|23142.1|0
1660583400000|2022-08-15 17:10:00|23200.3|23160.3|23188|23148|23200.3|23160.3|23182.1|23142.1|0
1660583700000|2022-08-15 17:15:00|23182.1|23142.1|23181.3|23141.3|23194|23154|23181.3|23141.3|0
1660584000000|2022-08-15 17:20:00|23181.2|23141.2|23181.6|23141.6|23181.7|23141.7|23175.1|23135.1|0
1660584300000|2022-08-15 17:25:00|23181.5|23141.5|23181.6|23141.6|23187.7|23147.7|23175.5|23135.5|0
1660584600000|2022-08-15 17:30:00|23181.7|23141.7|23169.5|23129.5|23187.7|23147.7|23169.5|23129.5|0
1660584900000|2022-08-15 17:35:00|23175.4|23135.4|23169.1|23129.1|23181.5|23141.5|23169|23129|0
1660585200000|2022-08-15 17:40:00|23169|23129|23175|23135|23175.2|23135.2|23169|23129|0
1660585500000|2022-08-15 17:45:00|23172.1|23132.1|23181.3|23141.3|23181.3|23141.3|23169|23129|0
1660585800000|2022-08-15 17:50:00|23181.4|23141.4|23175.5|23135.5|23181.5|23141.5|23175.3|23135.3|0
1660586100000|2022-08-15 17:55:00|23175.6|23135.6|23181.5|23141.5|23181.6|23141.6|23175.4|23135.4|0
1660586400000|2022-08-15 18:00:00|23181.4|23141.4|23171.1|23131.1|23181.5|23141.5|23171.1|23131.1|0
1660586700000|2022-08-15 18:05:00|23171.2|23131.2|23159|23119|23171.4|23131.4|23158.9|23118.9|0
1660587000000|2022-08-15 18:10:00|23158.9|23118.9|23163|23123|23165.1|23125.1|23156.9|23116.9|0
1660587300000|2022-08-15 18:15:00|23163.1|23123.1|23175.4|23135.4|23175.4|23135.4|23163|23123|0
1660587600000|2022-08-15 18:20:00|23175.3|23135.3|23175.1|23135.1|23181.3|23141.3|23169.1|23129.1|0
1660587900000|2022-08-15 18:25:00|23175.2|23135.2|23181.3|23141.3|23181.3|23141.3|23168.9|23128.9|0
1660588200000|2022-08-15 18:30:00|23181.4|23141.4|23181.5|23141.5|23187.7|23147.7|23175.2|23135.2|0
1660588500000|2022-08-15 18:35:00|23181.6|23141.6|23187.7|23147.7|23187.7|23147.7|23181.5|23141.5|0
1660588800000|2022-08-15 18:40:00|23187.6|23147.6|23175.7|23135.7|23187.7|23147.7|23175.5|23135.5|0
1660589100000|2022-08-15 18:45:00|23175.6|23135.6|23180.1|23140.1|23180.1|23140.1|23173.9|23133.9|0
1660589400000|2022-08-15 18:50:00|23180|23140|23191.9|23151.9|23191.9|23151.9|23179.9|23139.9|0
1660589700000|2022-08-15 18:55:00|23192|23152|23197.8|23157.8|23198|23158|23191.8|23151.8|0
1660590000000|2022-08-15 19:00:00|23197.9|23157.9|23198.2|23158.2|23204.4|23164.4|23192.2|23152.2|0
1660590300000|2022-08-15 19:05:00|23198.3|23158.3|23192|23152|23204.3|23164.3|23191.9|23151.9|0
1660590600000|2022-08-15 19:10:00|23191.9|23151.9|23203.9|23163.9|23204.3|23164.3|23191.8|23151.8|0
1660590900000|2022-08-15 19:15:00|23204|23164|23216.1|23176.1|23216.2|23176.2|23203.9|23163.9|0
1660591200000|2022-08-15 19:20:00|23216.2|23176.2|23222.1|23182.1|23222.3|23182.3|23216|23176|0
1660591500000|2022-08-15 19:25:00|23216.2|23176.2|23216.1|23176.1|23222.1|23182.1|23209.9|23169.9|0
1660591800000|2022-08-15 19:30:00|23216|23176|23216.1|23176.1|23216.2|23176.2|23203.9|23163.9|0
1660592100000|2022-08-15 19:35:00|23216|23176|23216|23176|23216.1|23176.1|23209.9|23169.9|0
1660592400000|2022-08-15 19:40:00|23215.9|23175.9|23209.7|23169.7|23216|23176|23203.8|23163.8|0
1660592700000|2022-08-15 19:45:00|23209.8|23169.8|23216|23176|23216.1|23176.1|23203.8|23163.8|0
1660593000000|2022-08-15 19:50:00|23216.2|23176.2|23203.5|23163.5|23222.2|23182.2|23197.6|23157.6|0
1660593300000|2022-08-15 19:55:00|23203.4|23163.4|23203.8|23163.8|23215.6|23175.6|23203.2|23163.2|0
1660593600000|2022-08-15 20:00:00|23203.7|23163.7|23202.3|23162.3|23209.7|23169.7|23199.9|23159.9|0
1660593900000|2022-08-15 20:05:00|23201.1|23161.1|23198.7|23158.7|23204.8|23164.8|23197.5|23157.5|0
1660594200000|2022-08-15 20:10:00|23198.6|23158.6|23190.1|23150.1|23199.3|23159.3|23182.8|23142.8|0
1660594500000|2022-08-15 20:15:00|23190.7|23150.7|23193.8|23153.8|23196.2|23156.2|23188.9|23148.9|0
1660594800000|2022-08-15 20:20:00|23195|23155|23191|23151|23197.1|23157.1|23189.8|23149.8|0
1660595100000|2022-08-15 20:25:00|23190.9|23150.9|23192.2|23152.2|23193.4|23153.4|23184.9|23144.9|0
1660595400000|2022-08-15 20:30:00|23193.4|23153.4|23195.9|23155.9|23197.1|23157.1|23192.2|23152.2|0
1660595700000|2022-08-15 20:35:00|23197.1|23157.1|23197.1|23157.1|23197.7|23157.7|23194.6|23154.6|0
1660596000000|2022-08-15 20:40:00|23197|23157|23197.1|23157.1|23198.3|23158.3|23193.4|23153.4|0
1660596300000|2022-08-15 20:45:00|23198.3|23158.3|23192.2|23152.2|23198.3|23158.3|23192.2|23152.2|0
1660596600000|2022-08-15 20:50:00|23193.4|23153.4|23184.9|23144.9|23193.4|23153.4|23184.9|23144.9|0
1660596900000|2022-08-15 20:55:00|23186.1|23146.1|23187.9|23147.9|23192.2|23152.2|23184.9|23144.9|0
1660597200000|2022-08-15 21:00:00|23188|23148|23189.8|23149.8|23190.4|23150.4|23187.9|23147.9|0
1660597500000|2022-08-15 21:05:00|23191|23151|23191|23151|23192.2|23152.2|23189.8|23149.8|0
1660597800000|2022-08-15 21:10:00|23190.9|23150.9|23189.8|23149.8|23191|23151|23189.1|23149.1|0
1660598100000|2022-08-15 21:15:00|23189.7|23149.7|23189.8|23149.8|23189.8|23149.8|23189.7|23149.7|0
1660598400000|2022-08-15 21:20:00|23189.7|23149.7|23190.3|23150.3|23190.4|23150.4|23189.7|23149.7|0
1660598700000|2022-08-15 21:25:00|23190.4|23150.4|23190.4|23150.4|23190.4|23150.4|23190.3|23150.3|0
1660599000000|2022-08-15 21:30:00|23190.3|23150.3|23187.9|23147.9|23190.3|23150.3|23187.9|23147.9|0
1660599600000|2022-08-15 21:40:00|23188.5|23148.5|23189.7|23149.7|23189.7|23149.7|23188.5|23148.5|0
1660599900000|2022-08-15 21:45:00|23189.8|23149.8|23190.3|23150.3|23190.3|23150.3|23189.8|23149.8|0
1660600200000|2022-08-15 21:50:00|23189.8|23149.8|23189.1|23149.1|23189.8|23149.8|23189.1|23149.1|0
1660600500000|2022-08-15 21:55:00|23188.5|23148.5|23189.1|23149.1|23189.7|23149.7|23188.5|23148.5|0
1660600800000|2022-08-15 22:00:00|23189|23149|23183.6|23143.6|23190.3|23150.3|23177.5|23137.5|0
1660601100000|2022-08-15 22:05:00|23182.4|23142.4|23178.7|23138.7|23182.4|23142.4|23178.7|23138.7|0
1660601400000|2022-08-15 22:10:00|23178.8|23138.8|23183.6|23143.6|23183.6|23143.6|23178.7|23138.7|0
1660601700000|2022-08-15 22:15:00|23183.7|23143.7|23183.6|23143.6|23186.1|23146.1|23181.2|23141.2|0
1660602000000|2022-08-15 22:20:00|23182.4|23142.4|23182.4|23142.4|23183.6|23143.6|23181.2|23141.2|0
1660602300000|2022-08-15 22:25:00|23181.8|23141.8|23182.4|23142.4|23183.6|23143.6|23180|23140|0
1660602600000|2022-08-15 22:30:00|23183|23143|23184.8|23144.8|23186.1|23146.1|23183|23143|0
1660602900000|2022-08-15 22:35:00|23184.9|23144.9|23184.8|23144.8|23186.1|23146.1|23184.8|23144.8|0
1660603200000|2022-08-15 22:40:00|23184.9|23144.9|23181.2|23141.2|23186.1|23146.1|23181.2|23141.2|0
1660603500000|2022-08-15 22:45:00|23182.4|23142.4|23181.2|23141.2|23182.4|23142.4|23180|23140|0
1660603800000|2022-08-15 22:50:00|23182.4|23142.4|23177.5|23137.5|23182.4|23142.4|23176.3|23136.3|0
1660604100000|2022-08-15 22:55:00|23178.1|23138.1|23180|23140|23181.2|23141.2|23178.1|23138.1|0
1660604400000|2022-08-15 23:00:00|23181.2|23141.2|23178.7|23138.7|23182.4|23142.4|23176.3|23136.3|0
1660604700000|2022-08-15 23:05:00|23178.8|23138.8|23182.4|23142.4|23183.6|23143.6|23177.5|23137.5|0
1660605000000|2022-08-15 23:10:00|23181.2|23141.2|23181.2|23141.2|23183|23143|23180|23140|0
1660605300000|2022-08-15 23:15:00|23182.4|23142.4|23182.5|23142.5|23182.5|23142.5|23181.2|23141.2|0
1660605600000|2022-08-15 23:20:00|23182.4|23142.4|23181.3|23141.3|23182.5|23142.5|23180|23140|0
1660605900000|2022-08-15 23:25:00|23181.2|23141.2|23180|23140|23181.2|23141.2|23178.8|23138.8|0
1660606200000|2022-08-15 23:30:00|23178.8|23138.8|23182.5|23142.5|23182.5|23142.5|23178.8|23138.8|0
1660606500000|2022-08-15 23:35:00|23182.4|23142.4|23180|23140|23182.5|23142.5|23180|23140|0
1660606800000|2022-08-15 23:40:00|23180.1|23140.1|23183.1|23143.1|23183.7|23143.7|23180|23140|0
1660607100000|2022-08-15 23:45:00|23182.5|23142.5|23188.6|23148.6|23189.8|23149.8|23180|23140|0
1660607400000|2022-08-15 23:50:00|23189.8|23149.8|23195.3|23155.3|23197.1|23157.1|23188.6|23148.6|0
1660607700000|2022-08-15 23:55:00|23194.7|23154.7|23188.6|23148.6|23197.1|23157.1|23188.6|23148.6|0
1660608000000|2022-08-16 00:00:00|23188.5|23148.5|23173.3|23133.3|23188.5|23148.5|23165.4|23125.4|0
1660608300000|2022-08-16 00:05:00|23173.9|23133.9|23178.2|23138.2|23178.8|23138.8|23171.5|23131.5|0
1660608600000|2022-08-16 00:10:00|23177.6|23137.6|23156.2|23116.2|23180|23140|23155|23115|0
1660608900000|2022-08-16 00:15:00|23155|23115|23150.2|23110.2|23159.1|23119.1|23138.3|23098.3|0
1660609200000|2022-08-16 00:20:00|23150.3|23110.3|23150.2|23110.2|23156.2|23116.2|23150|23110|0
1660609500000|2022-08-16 00:25:00|23156.1|23116.1|23150.1|23110.1|23162.1|23122.1|23150|23110|0
1660609800000|2022-08-16 00:30:00|23153|23113|23162.1|23122.1|23162.2|23122.2|23150|23110|0
1660610100000|2022-08-16 00:35:00|23159.1|23119.1|23162.2|23122.2|23162.2|23122.2|23156.1|23116.1|0
1660610400000|2022-08-16 00:40:00|23168.1|23128.1|23174|23134|23174.1|23134.1|23162.1|23122.1|0
1660610700000|2022-08-16 00:45:00|23174.1|23134.1|23174|23134|23174.1|23134.1|23168|23128|0
1660611000000|2022-08-16 00:50:00|23174.1|23134.1|23174|23134|23174.1|23134.1|23174|23134|0
1660611300000|2022-08-16 00:55:00|23174.1|23134.1|23179.8|23139.8|23185.7|23145.7|23173.8|23133.8|0
1660611600000|2022-08-16 01:00:00|23179.9|23139.9|23185.7|23145.7|23197.7|23157.7|23179.9|23139.9|0
1660611900000|2022-08-16 01:05:00|23185.8|23145.8|23179.8|23139.8|23191.8|23151.8|23179.8|23139.8|0
1660612200000|2022-08-16 01:10:00|23179.9|23139.9|23179.9|23139.9|23185.9|23145.9|23179.8|23139.8|0
1660612500000|2022-08-16 01:15:00|23182.8|23142.8|23167.7|23127.7|23185.8|23145.8|23167.7|23127.7|0
1660612800000|2022-08-16 01:20:00|23167.8|23127.8|23149.6|23109.6|23173.8|23133.8|23149.6|23109.6|0
1660613100000|2022-08-16 01:25:00|23149.5|23109.5|23155.6|23115.6|23161.5|23121.5|23149.5|23109.5|0
1660613400000|2022-08-16 01:30:00|23155.7|23115.7|23179.8|23139.8|23179.9|23139.9|23155.6|23115.6|0
1660613700000|2022-08-16 01:35:00|23176.8|23136.8|23173.9|23133.9|23179.8|23139.8|23167.8|23127.8|0
1660614000000|2022-08-16 01:40:00|23173.8|23133.8|23162|23122|23174|23134|23161.9|23121.9|0
1660614300000|2022-08-16 01:45:00|23162.1|23122.1|23173.9|23133.9|23180|23140|23162|23122|0
1660614600000|2022-08-16 01:50:00|23174|23134|23174|23134|23179.9|23139.9|23173.9|23133.9|0
1660614900000|2022-08-16 01:55:00|23179.9|23139.9|23180|23140|23180.1|23140.1|23174|23134|0
1660615200000|2022-08-16 02:00:00|23179.9|23139.9|23186.1|23146.1|23186.1|23146.1|23174|23134|0
1660615500000|2022-08-16 02:05:00|23186.2|23146.2|23192.3|23152.3|23198.4|23158.4|23186.1|23146.1|0
1660615800000|2022-08-16 02:10:00|23192.2|23152.2|23192.1|23152.1|23192.2|23152.2|23186.2|23146.2|0
1660616100000|2022-08-16 02:15:00|23192.2|23152.2|23192.2|23152.2|23192.2|23152.2|23186.2|23146.2|0
1660616400000|2022-08-16 02:20:00|23192.1|23152.1|23186.1|23146.1|23192.2|23152.2|23186.1|23146.1|0
1660616700000|2022-08-16 02:25:00|23186.2|23146.2|23192.1|23152.1|23192.2|23152.2|23186.1|23146.1|0
1660617000000|2022-08-16 02:30:00|23186.2|23146.2|23192.2|23152.2|23192.2|23152.2|23186.2|23146.2|0
1660617300000|2022-08-16 02:35:00|23198.1|23158.1|23180.2|23140.2|23198.2|23158.2|23180.1|23140.1|0
1660617600000|2022-08-16 02:40:00|23186.1|23146.1|23186.2|23146.2|23186.2|23146.2|23186.1|23146.1|0
1660617900000|2022-08-16 02:45:00|23186.1|23146.1|23198.3|23158.3|23198.3|23158.3|23186.1|23146.1|0
1660618200000|2022-08-16 02:50:00|23198.4|23158.4|23210.4|23170.4|23216.6|23176.6|23198.4|23158.4|0
1660618500000|2022-08-16 02:55:00|23210.3|23170.3|23210.4|23170.4|23210.4|23170.4|23204.3|23164.3|0
1660618800000|2022-08-16 03:00:00|23210.3|23170.3|23204.4|23164.4|23210.4|23170.4|23204.3|23164.3|0
1660619100000|2022-08-16 03:05:00|23204.3|23164.3|23210.3|23170.3|23210.3|23170.3|23204.3|23164.3|0
1660619400000|2022-08-16 03:10:00|23210.2|23170.2|23204.1|23164.1|23210.2|23170.2|23204.1|23164.1|0
1660619700000|2022-08-16 03:15:00|23204.2|23164.2|23203.9|23163.9|23204.2|23164.2|23198|23158|0
1660620000000|2022-08-16 03:20:00|23204|23164|23204|23164|23204|23164|23198|23158|0
1660620300000|2022-08-16 03:25:00|23204.1|23164.1|23204|23164|23204.1|23164.1|23198.1|23158.1|0
1660620600000|2022-08-16 03:30:00|23198.1|23158.1|23198.1|23158.1|23204.1|23164.1|23198|23158|0
1660620900000|2022-08-16 03:35:00|23198|23158|23197.9|23157.9|23198|23158|23197.9|23157.9|0
1660621200000|2022-08-16 03:40:00|23192|23152|23185.9|23145.9|23198.1|23158.1|23185.9|23145.9|0
1660621500000|2022-08-16 03:45:00|23186|23146|23180.1|23140.1|23186|23146|23180.1|23140.1|0
1660621800000|2022-08-16 03:50:00|23180.2|23140.2|23180.2|23140.2|23186.1|23146.1|23180.1|23140.1|0
1660622100000|2022-08-16 03:55:00|23180.1|23140.1|23180.1|23140.1|23186.1|23146.1|23180.1|23140.1|0
1660622400000|2022-08-16 04:00:00|23180.2|23140.2|23180.3|23140.3|23186.1|23146.1|23180.1|23140.1|0
1660622700000|2022-08-16 04:05:00|23180.2|23140.2|23180.1|23140.1|23186.3|23146.3|23180.1|23140.1|0
1660623000000|2022-08-16 04:10:00|23180.2|23140.2|23180.1|23140.1|23180.2|23140.2|23180.1|23140.1|0
1660623300000|2022-08-16 04:15:00|23180.2|23140.2|23180.1|23140.1|23186.1|23146.1|23180.1|23140.1|0
1660623600000|2022-08-16 04:20:00|23174.2|23134.2|23180.1|23140.1|23180.1|23140.1|23174.1|23134.1|0
1660623900000|2022-08-16 04:25:00|23180.2|23140.2|23180.1|23140.1|23180.2|23140.2|23180.1|23140.1|0
1660624200000|2022-08-16 04:30:00|23180.2|23140.2|23186.1|23146.1|23186.1|23146.1|23180.2|23140.2|0
1660624500000|2022-08-16 04:35:00|23180.2|23140.2|23186.2|23146.2|23189.1|23149.1|23180.1|23140.1|0
1660624800000|2022-08-16 04:40:00|23186.1|23146.1|23186.2|23146.2|23186.2|23146.2|23186.1|23146.1|0
1660625100000|2022-08-16 04:45:00|23186.3|23146.3|23186.2|23146.2|23186.3|23146.3|23186.2|23146.2|0
1660625400000|2022-08-16 04:50:00|23186.3|23146.3|23192.2|23152.2|23192.2|23152.2|23186.2|23146.2|0
1660625700000|2022-08-16 04:55:00|23186.3|23146.3|23186.3|23146.3|23192.3|23152.3|23186.2|23146.2|0
1660626000000|2022-08-16 05:00:00|23186.4|23146.4|23180.3|23140.3|23186.4|23146.4|23180.2|23140.2|0
1660626300000|2022-08-16 05:05:00|23180.2|23140.2|23174.2|23134.2|23180.2|23140.2|23168.2|23128.2|0
1660626600000|2022-08-16 05:10:00|23174.1|23134.1|23168.1|23128.1|23174.1|23134.1|23168|23128|0
1660626900000|2022-08-16 05:15:00|23168|23128|23168.2|23128.2|23168.2|23128.2|23162.1|23122.1|0
1660627200000|2022-08-16 05:20:00|23168.1|23128.1|23162.1|23122.1|23168.2|23128.2|23162.1|23122.1|0
1660627500000|2022-08-16 05:25:00|23168|23128|23168|23128|23168.1|23128.1|23162|23122|0
1660627800000|2022-08-16 05:30:00|23167.9|23127.9|23174|23134|23174|23134|23162.1|23122.1|0
1660628100000|2022-08-16 05:35:00|23171.1|23131.1|23174.1|23134.1|23174.1|23134.1|23168|23128|0
1660628400000|2022-08-16 05:40:00|23174.2|23134.2|23174.3|23134.3|23180.2|23140.2|23174.1|23134.1|0
1660628700000|2022-08-16 05:45:00|23174.2|23134.2|23174.4|23134.4|23180.4|23140.4|23174.2|23134.2|0
1660629000000|2022-08-16 05:50:00|23174.5|23134.5|23180.5|23140.5|23180.5|23140.5|23174.5|23134.5|0
1660629300000|2022-08-16 05:55:00|23177.5|23137.5|23174.8|23134.8|23180.8|23140.8|23174.5|23134.5|0
1660629600000|2022-08-16 06:00:00|23180.7|23140.7|23157.2|23142.2|23220.6|23180.6|23152.2|23137.2|52
1660629900000|2022-08-16 06:05:00|23154.7|23139.7|23152.2|23137.2|23154.7|23139.7|23142.2|23127.2|63
1660630200000|2022-08-16 06:10:00|23149.7|23134.7|23139.7|23124.7|23149.7|23134.7|23132.2|23117.2|20
1660630500000|2022-08-16 06:15:00|23137.2|23122.2|23127.2|23112.2|23142.2|23127.2|23127.2|23112.2|19
1660630800000|2022-08-16 06:20:00|23124.7|23109.7|23122.2|23107.2|23127.2|23112.2|23114.7|23099.7|22
1660631100000|2022-08-16 06:25:00|23119.7|23104.7|23119.7|23104.7|23122.2|23107.2|23107.2|23092.2|14
1660631400000|2022-08-16 06:30:00|23117.2|23102.2|23107.2|23092.2|23119.7|23104.7|23097.2|23082.2|22
1660631700000|2022-08-16 06:35:00|23109.7|23094.7|23114.7|23099.7|23114.7|23099.7|23107.2|23092.2|20
1660632000000|2022-08-16 06:40:00|23112.2|23097.2|23119.7|23104.7|23122.2|23107.2|23107.2|23092.2|12
1660632300000|2022-08-16 06:45:00|23117.2|23102.2|23127.2|23112.2|23127.2|23112.2|23114.7|23099.7|4
1660632600000|2022-08-16 06:50:00|23124.7|23109.7|23122.2|23107.2|23137.2|23122.2|23119.7|23104.7|33
1660632900000|2022-08-16 06:55:00|23124.7|23109.7|23109.7|23094.7|23127.2|23112.2|23107.2|23092.2|41
1660633200000|2022-08-16 07:00:00|23099.7|23084.7|23107.2|23092.2|23114.7|23099.7|23059.7|23044.7|577
1660633500000|2022-08-16 07:05:00|23109.7|23094.7|23027.2|23012.2|23109.7|23094.7|23027.2|23012.2|368
1660633800000|2022-08-16 07:10:00|23029.7|23014.7|23037.2|23022.2|23039.7|23024.7|23012.2|22997.2|320
1660634100000|2022-08-16 07:15:00|23039.7|23024.7|23047.2|23032.2|23052.2|23037.2|23027.2|23012.2|185
1660634400000|2022-08-16 07:20:00|23042.2|23027.2|23042.2|23027.2|23054.7|23039.7|23027.2|23012.2|236
1660634700000|2022-08-16 07:25:00|23037.2|23022.2|23022.2|23007.2|23039.7|23024.7|23012.2|22997.2|164
1660635000000|2022-08-16 07:30:00|23019.7|23004.7|23032.2|23017.2|23032.2|23017.2|23007.2|22992.2|207
1660635300000|2022-08-16 07:35:00|23027.2|23012.2|23027.2|23012.2|23032.2|23017.2|23004.7|22989.7|223
1660635600000|2022-08-16 07:40:00|23025.5|23010.5|23020.5|23005.5|23025.5|23010.5|23000.5|22985.5|233
1660635900000|2022-08-16 07:45:00|23025.5|23010.5|23080.5|23065.5|23080.5|23065.5|23020.5|23005.5|163
1660636200000|2022-08-16 07:50:00|23085.5|23070.5|23098|23083|23100.5|23085.5|23083|23068|141
1660636500000|2022-08-16 07:55:00|23100.5|23085.5|23115.5|23100.5|23115.5|23100.5|23095.5|23080.5|149
1660636800000|2022-08-16 08:00:00|23118|23103|23135.5|23120.5|23135.5|23120.5|23105.5|23090.5|186
1660637100000|2022-08-16 08:05:00|23130.5|23115.5|23158|23143|23160.5|23145.5|23115.5|23100.5|175
1660637400000|2022-08-16 08:10:00|23160.5|23145.5|23138|23123|23165.5|23150.5|23133|23118|175
1660637700000|2022-08-16 08:15:00|23140.5|23125.5|23125.5|23110.5|23140.5|23125.5|23120.5|23105.5|76
1660638000000|2022-08-16 08:20:00|23128|23113|23120.5|23105.5|23140.5|23125.5|23110.5|23095.5|104
1660638300000|2022-08-16 08:25:00|23123|23108|23105.5|23090.5|23125.5|23110.5|23103|23088|131
1660638600000|2022-08-16 08:30:00|23100.5|23085.5|23100.5|23085.5|23105.5|23090.5|23090.5|23075.5|104
1660638900000|2022-08-16 08:35:00|23098|23083|23115.5|23100.5|23120.5|23105.5|23095.5|23080.5|129
1660639200000|2022-08-16 08:40:00|23113|23098|23095.5|23080.5|23130.5|23115.5|23090.5|23075.5|151
1660639500000|2022-08-16 08:45:00|23093|23078|23085.5|23070.5|23098|23083|23075.5|23060.5|97
1660639800000|2022-08-16 08:50:00|23083|23068|23085.5|23070.5|23100.5|23085.5|23080.5|23065.5|116
1660640100000|2022-08-16 08:55:00|23083|23068|23090.5|23075.5|23095.5|23080.5|23078|23063|66
1660640400000|2022-08-16 09:00:00|23093|23078|23058|23043|23095.5|23080.5|23053|23038|103
1660640700000|2022-08-16 09:05:00|23055.5|23040.5|23055.5|23040.5|23075.5|23060.5|23048|23033|107
1660641000000|2022-08-16 09:10:00|23053|23038|23060.5|23045.5|23065.5|23050.5|23040.5|23025.5|99
1660641300000|2022-08-16 09:15:00|23058|23043|23055.5|23040.5|23075.5|23060.5|23055.5|23040.5|86
1660641600000|2022-08-16 09:20:00|23058|23043|23055.5|23040.5|23060.5|23045.5|23050.5|23035.5|97
1660641900000|2022-08-16 09:25:00|23053|23038|23058|23043|23075.5|23060.5|23050.5|23035.5|74
1660642200000|2022-08-16 09:30:00|23060.5|23045.5|23035.5|23020.5|23060.5|23045.5|23033|23018|77
1660642500000|2022-08-16 09:35:00|23030.5|23015.5|23020.5|23005.5|23038|23023|23013|22998|92
1660642800000|2022-08-16 09:40:00|23018|23003|23035.5|23020.5|23038|23023|23015.5|23000.5|73
1660643100000|2022-08-16 09:45:00|23033|23018|23030.5|23015.5|23038|23023|23025.5|23010.5|38
1660643400000|2022-08-16 09:50:00|23028|23013|23030.5|23015.5|23040.5|23025.5|23025.5|23010.5|65
1660643700000|2022-08-16 09:55:00|23035.5|23020.5|23043|23028|23045.5|23030.5|23025.5|23010.5|67
1660644000000|2022-08-16 10:00:00|23040.5|23025.5|23035.5|23020.5|23045.5|23030.5|23030.5|23015.5|232
1660644300000|2022-08-16 10:05:00|23040.5|23025.5|23023|23008|23043|23028|23023|23008|69
1660644600000|2022-08-16 10:10:00|23020.5|23005.5|23005.5|22990.5|23025.5|23010.5|23005.5|22990.5|119
1660644900000|2022-08-16 10:15:00|23010.5|22995.5|23010.5|22995.5|23020.5|23005.5|23000.5|22985.5|193
1660645200000|2022-08-16 10:20:00|23013|22998|23030.5|23015.5|23033|23018|23013|22998|74
1660645500000|2022-08-16 10:25:00|23035.5|23020.5|23015.5|23000.5|23035.5|23020.5|23015.5|23000.5|43
1660645800000|2022-08-16 10:30:00|23018|23003|23025.5|23010.5|23030.5|23015.5|23015.5|23000.5|317
1660646100000|2022-08-16 10:35:00|23030.5|23015.5|23008|22993|23030.5|23015.5|23000.5|22985.5|62
1660646400000|2022-08-16 10:40:00|23010.5|22995.5|23005.5|22990.5|23010.5|22995.5|23000.5|22985.5|39
1660646700000|2022-08-16 10:45:00|23000.5|22985.5|23000.5|22985.5|23005.5|22990.5|22995.5|22980.5|96
1660647000000|2022-08-16 10:50:00|22998|22983|23005.5|22990.5|23005.5|22990.5|22995.5|22980.5|53
1660647300000|2022-08-16 10:55:00|23003|22988|23010.5|22995.5|23015.5|23000.5|22998|22983|135
1660647600000|2022-08-16 11:00:00|23005.5|22990.5|23015.5|23000.5|23015.5|23000.5|22990.5|22975.5|52
1660647900000|2022-08-16 11:05:00|23020.5|23005.5|23015.5|23000.5|23020.5|23005.5|23015.5|23000.5|68
1660648200000|2022-08-16 11:10:00|23020.5|23005.5|23008|22993|23020.5|23005.5|23005.5|22990.5|56
1660648500000|2022-08-16 11:15:00|23005.5|22990.5|22995.5|22980.5|23010.5|22995.5|22993|22978|46
1660648800000|2022-08-16 11:20:00|22993|22978|22980.5|22965.5|22995.5|22980.5|22978|22963|48
1660649100000|2022-08-16 11:25:00|22985.5|22970.5|23000.5|22985.5|23000.5|22985.5|22980.5|22965.5|43
1660649400000|2022-08-16 11:30:00|23005.5|22990.5|23020.5|23005.5|23020.5|23005.5|23003|22988|69
1660649700000|2022-08-16 11:35:00|23015.5|23000.5|23005.5|22990.5|23020.5|23005.5|23003|22988|16
1660650000000|2022-08-16 11:40:00|23003.8|22988.8|23001.3|22986.3|23008.8|22993.8|22998.8|22983.8|41
1660650300000|2022-08-16 11:45:00|23003.8|22988.8|22983.8|22968.8|23003.8|22988.8|22983.8|22968.8|38
1660650600000|2022-08-16 11:50:00|22986.3|22971.3|22988.8|22973.8|22988.8|22973.8|22976.3|22961.3|58
1660650900000|2022-08-16 11:55:00|22986.3|22971.3|22991.3|22976.3|22998.8|22983.8|22983.8|22968.8|44
1660651200000|2022-08-16 12:00:00|22993.8|22978.8|22998.8|22983.8|23003.8|22988.8|22988.8|22973.8|75
1660651500000|2022-08-16 12:05:00|23003.8|22988.8|22988.8|22973.8|23003.8|22988.8|22988.8|22973.8|91
1660651800000|2022-08-16 12:10:00|22993.8|22978.8|23008.8|22993.8|23018.8|23003.8|22993.8|22978.8|133
1660652100000|2022-08-16 12:15:00|23011.3|22996.3|23018.8|23003.8|23023.8|23008.8|23008.8|22993.8|180
1660652400000|2022-08-16 12:20:00|23016.3|23001.3|22998.8|22983.8|23016.3|23001.3|22998.8|22983.8|112
1660652700000|2022-08-16 12:25:00|23003.8|22988.8|23003.8|22988.8|23003.8|22988.8|22988.8|22973.8|111
1660653000000|2022-08-16 12:30:00|23006.3|22991.3|23008.8|22993.8|23013.8|22998.8|22983.8|22968.8|148
1660653300000|2022-08-16 12:35:00|23006.3|22991.3|22993.8|22978.8|23018.8|23003.8|22993.8|22978.8|150
1660653600000|2022-08-16 12:40:00|22988.8|22973.8|22998.8|22983.8|23003.8|22988.8|22981.3|22966.3|102
1660653900000|2022-08-16 12:45:00|22993.8|22978.8|22983.8|22968.8|22998.8|22983.8|22973.8|22958.8|106
1660654200000|2022-08-16 12:50:00|22986.3|22971.3|22978.8|22963.8|22993.8|22978.8|22968.8|22953.8|101
1660654500000|2022-08-16 12:55:00|22976.3|22961.3|22988.8|22973.8|22993.8|22978.8|22973.8|22958.8|133
1660654800000|2022-08-16 13:00:00|22986.3|22971.3|22993.8|22978.8|23001.3|22986.3|22983.8|22968.8|58
1660655100000|2022-08-16 13:05:00|22996.3|22981.3|23003.8|22988.8|23003.8|22988.8|22988.8|22973.8|60
1660655400000|2022-08-16 13:10:00|22998.8|22983.8|22993.8|22978.8|22998.8|22983.8|22983.8|22968.8|47
1660655700000|2022-08-16 13:15:00|22996.3|22981.3|22988.8|22973.8|23003.8|22988.8|22988.8|22973.8|66
1660656000000|2022-08-16 13:20:00|22991.3|22976.3|22978.8|22963.8|22998.8|22983.8|22978.8|22963.8|100
1660656300000|2022-08-16 13:25:00|22983.8|22968.8|22998.8|22983.8|22998.8|22983.8|22983.8|22968.8|61
1660656600000|2022-08-16 13:30:00|22996.3|22981.3|23033.8|23018.8|23038.8|23023.8|22993.8|22978.8|151
1660656900000|2022-08-16 13:35:00|23038.8|23023.8|23043.8|23028.8|23053.8|23038.8|23028.8|23013.8|195
1660657200000|2022-08-16 13:40:00|23041.3|23026.3|23023.8|23008.8|23048.8|23033.8|23018.8|23003.8|103
1660657500000|2022-08-16 13:45:00|23021.3|23006.3|23013.8|22998.8|23038.8|23023.8|23008.8|22993.8|92
1660657800000|2022-08-16 13:50:00|23008.8|22993.8|23023.8|23008.8|23031.3|23016.3|22998.8|22983.8|92
1660658100000|2022-08-16 13:55:00|23026.3|23011.3|23053.8|23038.8|23053.8|23038.8|23023.8|23008.8|71
1660658400000|2022-08-16 14:00:00|23048.8|23033.8|23033.8|23018.8|23048.8|23033.8|23018.8|23003.8|147
1660658700000|2022-08-16 14:05:00|23038.8|23023.8|23038.8|23023.8|23048.8|23033.8|23018.8|23003.8|154
1660659000000|2022-08-16 14:10:00|23039.4|23024.4|23049.4|23034.4|23056.9|23041.9|23034.4|23019.4|91
1660659300000|2022-08-16 14:15:00|23046.9|23031.9|23049.4|23034.4|23054.4|23039.4|23034.4|23019.4|68
1660659600000|2022-08-16 14:20:00|23046.9|23031.9|23049.4|23034.4|23054.4|23039.4|23039.4|23024.4|73
1660659900000|2022-08-16 14:25:00|23046.9|23031.9|23039.4|23024.4|23046.9|23031.9|23029.4|23014.4|75
1660660200000|2022-08-16 14:30:00|23036.9|23021.9|23004.4|22989.4|23039.4|23024.4|22999.4|22984.4|105
1660660500000|2022-08-16 14:35:00|23001.9|22986.9|23004.4|22989.4|23009.4|22994.4|22999.4|22984.4|128
1660660800000|2022-08-16 14:40:00|23001.9|22986.9|23011.9|22996.9|23014.4|22999.4|22999.4|22984.4|136
1660661100000|2022-08-16 14:45:00|23014.4|22999.4|23026.9|23011.9|23029.4|23014.4|23004.4|22989.4|137
1660661400000|2022-08-16 14:50:00|23024.4|23009.4|23004.4|22989.4|23026.9|23011.9|22999.4|22984.4|291
1660661700000|2022-08-16 14:55:00|23001.9|22986.9|22994.4|22979.4|23004.4|22989.4|22964.4|22949.4|438
1660662000000|2022-08-16 15:00:00|22991.9|22976.9|22974.4|22959.4|23009.4|22994.4|22974.4|22959.4|279
1660662300000|2022-08-16 15:05:00|22976.9|22961.9|22969.4|22954.4|22984.4|22969.4|22969.4|22954.4|252
1660662600000|2022-08-16 15:10:00|22974.4|22959.4|22989.4|22974.4|22989.4|22974.4|22969.4|22954.4|219
1660662900000|2022-08-16 15:15:00|22991.9|22976.9|23004.4|22989.4|23009.4|22994.4|22989.4|22974.4|215
1660663200000|2022-08-16 15:20:00|23001.9|22986.9|23001.9|22986.9|23004.4|22989.4|22991.9|22976.9|270
1660663500000|2022-08-16 15:25:00|22999.4|22984.4|23006.9|22991.9|23011.9|22996.9|22996.9|22981.9|373
1660663800000|2022-08-16 15:30:00|23004.4|22989.4|23001.9|22986.9|23029.4|23014.4|22994.4|22979.4|378
1660664100000|2022-08-16 15:35:00|23004.4|22989.4|23011.9|22996.9|23014.4|22999.4|22991.9|22976.9|146
1660664400000|2022-08-16 15:40:00|23014.4|22999.4|23014.4|22999.4|23019.4|23004.4|23009.4|22994.4|39
1660664700000|2022-08-16 15:45:00|23016.9|23001.9|23029.4|23014.4|23034.4|23019.4|23014.4|22999.4|9
1660665000000|2022-08-16 15:50:00|23031.9|23011.9|23041.9|23021.9|23041.9|23021.9|23031.9|23011.9|20
1660665300000|2022-08-16 15:55:00|23036.9|23016.9|23041.9|23021.9|23051.9|23031.9|23036.9|23011.9|11
1660665600000|2022-08-16 16:00:00|23036.9|23016.9|23036.9|23016.9|23046.9|23026.9|23036.9|23011.9|11
1660665900000|2022-08-16 16:05:00|23041.9|23011.9|23036.9|23016.9|23046.9|23021.9|23036.9|23011.9|11
1660666200000|2022-08-16 16:10:00|23041.9|23021.9|23051.9|23031.9|23056.9|23031.9|23036.9|23016.9|10
1660666500000|2022-08-16 16:15:00|23056.9|23036.9|23066.9|23041.9|23066.9|23046.9|23051.9|23031.9|10
1660666800000|2022-08-16 16:20:00|23061.9|23036.9|23061.9|23041.9|23066.9|23041.9|23056.9|23031.9|8
1660667100000|2022-08-16 16:25:00|23056.9|23036.9|23051.9|23026.9|23061.9|23036.9|23051.9|23026.9|6
1660667400000|2022-08-16 16:30:00|23046.9|23031.9|23051.9|23026.9|23056.9|23031.9|23046.9|23026.9|2
1660667700000|2022-08-16 16:35:00|23046.9|23031.9|23036.9|23016.9|23051.9|23031.9|23036.9|23016.9|9
1660668000000|2022-08-16 16:40:00|23041.9|23011.9|23026.9|23006.9|23041.9|23011.9|23026.9|23006.9|5
1660668300000|2022-08-16 16:45:00|23031.9|23011.9|23031.9|23011.9|23031.9|23011.9|23026.9|23006.9|3
1660668600000|2022-08-16 16:50:00|23036.9|23006.9|23031.9|23011.9|23041.9|23021.9|23031.9|23006.9|19
1660668900000|2022-08-16 16:55:00|23036.9|23016.9|23041.9|23021.9|23041.9|23021.9|23031.9|23016.9|12
1660669200000|2022-08-16 17:00:00|23046.9|23016.9|23046.9|23026.9|23046.9|23026.9|23041.9|23016.9|3
1660669500000|2022-08-16 17:05:00|23051.9|23031.9|23056.9|23036.9|23056.9|23036.9|23046.9|23031.9|10
1660669800000|2022-08-16 17:10:00|23051.9|23031.9|23056.9|23031.9|23056.9|23036.9|23051.9|23031.9|8
1660670100000|2022-08-16 17:15:00|23051.9|23036.9|23051.9|23031.9|23061.9|23036.9|23051.9|23031.9|2
1660670400000|2022-08-16 17:20:00|23046.9|23026.9|23056.9|23036.9|23056.9|23036.9|23046.9|23026.9|6
1660670700000|2022-08-16 17:25:00|23051.9|23031.9|23051.9|23031.9|23056.9|23036.9|23051.9|23026.9|3
1660671000000|2022-08-16 17:30:00|23056.9|23036.9|23066.9|23046.9|23066.9|23046.9|23051.9|23031.9|10
1660671300000|2022-08-16 17:35:00|23071.9|23051.9|23081.9|23061.9|23086.9|23061.9|23071.9|23051.9|26
1660671600000|2022-08-16 17:40:00|23076.9|23056.9|23076.9|23051.9|23076.9|23056.9|23071.9|23051.9|3
1660671900000|2022-08-16 17:45:00|23071.9|23056.9|23076.9|23056.9|23076.9|23056.9|23071.9|23056.9|2
1660672200000|2022-08-16 17:50:00|23081.9|23061.9|23081.9|23061.9|23091.9|23066.9|23076.9|23056.9|9
1660672500000|2022-08-16 17:55:00|23086.9|23056.9|23081.9|23061.9|23086.9|23061.9|23076.9|23056.9|7
1660672800000|2022-08-16 18:00:00|23076.9|23056.9|23086.9|23061.9|23096.9|23071.9|23076.9|23056.9|12
1660673100000|2022-08-16 18:05:00|23091.9|23066.9|23101.9|23076.9|23101.9|23081.9|23086.9|23061.9|8
1660673400000|2022-08-16 18:10:00|23106.9|23081.9|23106.9|23081.9|23106.9|23086.9|23096.9|23076.9|11
1660673700000|2022-08-16 18:15:00|23101.9||23101.9||23106.9||23101.9||1
1660674000000|2022-08-16 18:20:00|23106.9|23076.9|23096.9|23071.9|23106.9|23076.9|23091.9|23071.9|10
1660674300000|2022-08-16 18:25:00|23091.9|23066.9|23089.4|23074.4|23096.9|23074.4|23086.9|23066.9|19
1660674600000|2022-08-16 18:30:00|23086.9|23071.9|23071.9|23056.9|23086.9|23071.9|23071.9|23056.9|11
1660674900000|2022-08-16 18:35:00|23069.4|23054.4|23034.4|23019.4|23071.9|23056.9|23029.4|23014.4|39
1660675200000|2022-08-16 18:40:00|23036.9|23021.9|23021.9|23006.9|23036.9|23021.9|23019.4|23004.4|18
1660675500000|2022-08-16 18:45:00|23019.4|23004.4|23001.9|22986.9|23019.4|23004.4|22984.4|22969.4|60
1660675800000|2022-08-16 18:50:00|22999.4|22984.4|23001.9|22986.9|23006.9|22991.9|22989.4|22974.4|6
1660676100000|2022-08-16 18:55:00|23004.4|22989.4|23024.4|23009.4|23026.9|23011.9|23001.9|22986.9|7
1660676400000|2022-08-16 19:00:00|23021.9|23006.9|23004.4|22989.4|23021.9|23006.9|22999.4|22984.4|1
1660676700000|2022-08-16 19:05:00|23006.9|22991.9|23021.9|23006.9|23036.9|23021.9|23004.4|22989.4|9
1660677000000|2022-08-16 19:10:00|23019.4|23004.4|23029.4|23014.4|23029.4|23014.4|23011.9|22996.9|1
1660677300000|2022-08-16 19:15:00|23026.9|23011.9|23039.4|23024.4|23039.4|23024.4|23019.4|23004.4|5
1660677600000|2022-08-16 19:20:00|23036.9|23021.9|23046.9|23031.9|23049.4|23034.4|23029.4|23014.4|10
1660677900000|2022-08-16 19:25:00|23049.4|23034.4|23051.9|23036.9|23056.9|23041.9|23044.4|23029.4|6
1660678200000|2022-08-16 19:30:00|23054.4|23039.4|23059.4|23044.4|23061.9|23046.9|23054.4|23039.4|4
1660678500000|2022-08-16 19:35:00|23061.9|23046.9|23054.4|23039.4|23064.4|23049.4|23051.9|23036.9|9
1660678800000|2022-08-16 19:40:00|23056.9|23041.9|23049.4|23034.4|23064.4|23049.4|23044.4|23029.4|18
1660679100000|2022-08-16 19:45:00|23046.9|23031.9|23061.9|23046.9|23066.9|23051.9|23046.9|23031.9|7
1660679400000|2022-08-16 19:50:00|23059.4|23044.4|23054.4|23039.4|23076.9|23061.9|23044.4|23029.4|77
1660679700000|2022-08-16 19:55:00|23051.9|23036.9|23046.9|23031.9|23054.4|23039.4|23041.9|23026.9|13
1660680000000|2022-08-16 20:00:00|23055.8|23015.8|23038.1|22998.1|23055.8|23015.8|23034.4|22994.4|0
1660680300000|2022-08-16 20:05:00|23038|22998|23036.9|22996.9|23041.7|23001.7|23036.9|22996.9|0
1660680600000|2022-08-16 20:10:00|23038.1|22998.1|23032|22992|23040.5|23000.5|23032|22992|0
1660680900000|2022-08-16 20:15:00|23030.8|22990.8|23034.4|22994.4|23035.7|22995.7|23027.2|22987.2|0
1660681200000|2022-08-16 20:20:00|23034.5|22994.5|23035.7|22995.7|23036.9|22996.9|23034.4|22994.4|0
1660681500000|2022-08-16 20:25:00|23035.6|22995.6|23032|22992|23035.7|22995.7|23032|22992|0
1660681800000|2022-08-16 20:30:00|23032.1|22992.1|23039.3|22999.3|23039.3|22999.3|23032.1|22992.1|0
1660682100000|2022-08-16 20:35:00|23040.5|23000.5|23047.8|23007.8|23049|23009|23040.5|23000.5|0
1660682400000|2022-08-16 20:40:00|23049|23009|23049|23009|23049|23009|23047.8|23007.8|0
1660682700000|2022-08-16 20:45:00|23050.2|23010.2|23055|23015|23056.3|23016.3|23049|23009|0
1660683000000|2022-08-16 20:50:00|23055.1|23015.1|23066|23026|23067.2|23027.2|23055|23015|0
1660683300000|2022-08-16 20:55:00|23066.6|23026.6|23065.3|23025.3|23067.2|23027.2|23065.3|23025.3|0
1660683600000|2022-08-16 21:00:00|23064.1|23024.1|23064.7|23024.7|23064.7|23024.7|23063.5|23023.5|0
1660683900000|2022-08-16 21:05:00|23064.1|23024.1|23063.5|23023.5|23064.1|23024.1|23063.5|23023.5|0
1660684200000|2022-08-16 21:10:00|23064.1|23024.1|23062.9|23022.9|23064.1|23024.1|23062.9|23022.9|0
1660684500000|2022-08-16 21:15:00|23061.1|23021.1|23054.1|23014.1|23062.3|23022.3|23052.8|23012.8|0
1660684800000|2022-08-16 21:20:00|23054.7|23014.7|23054.7|23014.7|23055.3|23015.3|23054.7|23014.7|0
1660685100000|2022-08-16 21:25:00|23055.3|23015.3|23050.6|23010.6|23055.9|23015.9|23050|23010|0
1660685400000|2022-08-16 21:30:00|23051.1|23011.1|23051.1|23011.1|23051.1|23011.1|23051.1|23011.1|0
1660685700000|2022-08-16 21:35:00|23051.2|23011.2|23050.5|23010.5|23052.3|23012.3|23049.9|23009.9|0
1660686000000|2022-08-16 21:40:00|23051.7|23011.7|23058.2|23018.2|23058.2|23018.2|23051.7|23011.7|0
1660686300000|2022-08-16 21:45:00|23058.1|23018.1|23058.2|23018.2|23058.8|23018.8|23057.6|23017.6|0
1660686600000|2022-08-16 21:50:00|23058.1|23018.1|23057.6|23017.6|23058.2|23018.2|23057.6|23017.6|0
1660686900000|2022-08-16 21:55:00|23058.2|23018.2|23057.6|23017.6|23058.2|23018.2|23057.6|23017.6|0
1660687200000|2022-08-16 22:00:00|23057.5|23017.5|23041.2|23001.2|23057.5|23017.5|23040.6|23000.6|0
1660687500000|2022-08-16 22:05:00|23042.4|23002.4|23038.8|22998.8|23043.6|23003.6|23035.7|22995.7|0
1660687800000|2022-08-16 22:10:00|23039.4|22999.4|23043.6|23003.6|23043.6|23003.6|23038.8|22998.8|0
1660688100000|2022-08-16 22:15:00|23042.4|23002.4|23037.6|22997.6|23042.4|23002.4|23035.1|22995.1|0
1660688400000|2022-08-16 22:20:00|23038.8|22998.8|23040|23000|23044.8|23004.8|23038.8|22998.8|0
1660688700000|2022-08-16 22:25:00|23039.4|22999.4|23042.4|23002.4|23042.4|23002.4|23037.6|22997.6|0
1660689000000|2022-08-16 22:30:00|23042.5|23002.5|23040|23000|23044.8|23004.8|23040|23000|0
1660689300000|2022-08-16 22:35:00|23039.9|22999.9|23042.4|23002.4|23042.4|23002.4|23036.3|22996.3|0
1660689600000|2022-08-16 22:40:00|23043.6|23003.6|23044.2|23004.2|23047.3|23007.3|23041.2|23001.2|0
1660689900000|2022-08-16 22:45:00|23043.6|23003.6|23038.8|22998.8|23044.8|23004.8|23038.2|22998.2|0
1660690200000|2022-08-16 22:50:00|23040|23000|23043.6|23003.6|23043.6|23003.6|23038.8|22998.8|0
1660690500000|2022-08-16 22:55:00|23042.4|23002.4|23040.6|23000.6|23042.4|23002.4|23040.6|23000.6|0
1660690800000|2022-08-16 23:00:00|23040|23000|23040|23000|23043.6|23003.6|23038.8|22998.8|0
1660691100000|2022-08-16 23:05:00|23039.9|22999.9|23036.3|22996.3|23039.9|22999.9|23032.7|22992.7|0
1660691400000|2022-08-16 23:10:00|23036.4|22996.4|23038.8|22998.8|23040|23000|23036.3|22996.3|0
1660691700000|2022-08-16 23:15:00|23038.7|22998.7|23033.9|22993.9|23041.2|23001.2|23033.9|22993.9|0
1660692000000|2022-08-16 23:20:00|23034|22994|23033.9|22993.9|23037.6|22997.6|23031.5|22991.5|0
1660692300000|2022-08-16 23:25:00|23034.5|22994.5|23030.3|22990.3|23034.5|22994.5|23030.3|22990.3|0
1660692600000|2022-08-16 23:30:00|23030.9|22990.9|23030.3|22990.3|23032.7|22992.7|23029.1|22989.1|0
1660692900000|2022-08-16 23:35:00|23030.2|22990.2|23032.7|22992.7|23033.9|22993.9|23029.1|22989.1|0
1660693200000|2022-08-16 23:40:00|23032.8|22992.8|23031.5|22991.5|23033.9|22993.9|23030.3|22990.3|0
1660693500000|2022-08-16 23:45:00|23032.7|22992.7|23037.6|22997.6|23040|23000|23031.5|22991.5|0
1660693800000|2022-08-16 23:50:00|23037.5|22997.5|23046|23006|23046|23006|23035.1|22995.1|0
1660694100000|2022-08-16 23:55:00|23046.1|23006.1|23047.3|23007.3|23053.3|23013.3|23046|23006|0
1660694400000|2022-08-17 00:00:00|23047.2|23007.2|23041.2|23001.2|23052.1|23012.1|23036.3|22996.3|0
1660694700000|2022-08-17 00:05:00|23042.4|23002.4|23050.9|23010.9|23050.9|23010.9|23042.4|23002.4|0
1660695000000|2022-08-17 00:10:00|23050.8|23010.8|23063|23023|23063|23023|23049.7|23009.7|0
1660695300000|2022-08-17 00:15:00|23063.1|23023.1|23073.7|23033.7|23085.5|23045.5|23062.4|23022.4|0
1660695600000|2022-08-17 00:20:00|23073.8|23033.8|23061.7|23021.7|23073.8|23033.8|23050.1|23010.1|0
1660695900000|2022-08-17 00:25:00|23061.6|23021.6|23043.7|23003.7|23061.6|23021.6|23043.7|23003.7|0
1660696200000|2022-08-17 00:30:00|23043.8|23003.8|23061.5|23021.5|23061.6|23021.6|23043.6|23003.6|0
1660696500000|2022-08-17 00:35:00|23061.4|23021.4|23055.4|23015.4|23061.5|23021.5|23055.4|23015.4|0
1660696800000|2022-08-17 00:40:00|23055.3|23015.3|23055.2|23015.2|23061.2|23021.2|23055.2|23015.2|0
1660697100000|2022-08-17 00:45:00|23055.3|23015.3|23061.3|23021.3|23061.4|23021.4|23049.4|23009.4|0
1660697400000|2022-08-17 00:50:00|23061.4|23021.4|23061.3|23021.3|23061.4|23021.4|23061.3|23021.3|0
1660697700000|2022-08-17 00:55:00|23061.4|23021.4|23061.4|23021.4|23061.5|23021.5|23061.3|23021.3|0
1660698000000|2022-08-17 01:00:00|23061.3|23021.3|23049.3|23009.3|23061.3|23021.3|23049.2|23009.2|0
1660698300000|2022-08-17 01:05:00|23049.4|23009.4|23049.3|23009.3|23055.3|23015.3|23049.2|23009.2|0
1660698600000|2022-08-17 01:10:00|23049.4|23009.4|23055.4|23015.4|23061.3|23021.3|23049.3|23009.3|0
1660698900000|2022-08-17 01:15:00|23061.3|23021.3|23055.4|23015.4|23067.2|23027.2|23055.2|23015.2|0
1660699200000|2022-08-17 01:20:00|23055.3|23015.3|23055.3|23015.3|23055.4|23015.4|23055.3|23015.3|0
1660699500000|2022-08-17 01:25:00|23055.4|23015.4|23049.4|23009.4|23055.4|23015.4|23043.4|23003.4|0
1660699800000|2022-08-17 01:30:00|23049.5|23009.5|23061.2|23021.2|23061.3|23021.3|23049.3|23009.3|0
1660700100000|2022-08-17 01:35:00|23055.3|23015.3|23043.3|23003.3|23055.3|23015.3|23043.2|23003.2|0
1660700400000|2022-08-17 01:40:00|23049.2|23009.2|23049.2|23009.2|23055.2|23015.2|23049.1|23009.1|0
1660700700000|2022-08-17 01:45:00|23049.1|23009.1|23049.2|23009.2|23055.1|23015.1|23043.2|23003.2|0
1660701000000|2022-08-17 01:50:00|23049.3|23009.3|23055.4|23015.4|23055.4|23015.4|23049.2|23009.2|0
1660701300000|2022-08-17 01:55:00|23055.3|23015.3|23061.3|23021.3|23061.4|23021.4|23055.3|23015.3|0
1660701600000|2022-08-17 02:00:00|23055.5|23015.5|23055.4|23015.4|23055.5|23015.5|23055.3|23015.3|0
1660701900000|2022-08-17 02:05:00|23055.5|23015.5|23049.4|23009.4|23055.5|23015.5|23043.5|23003.5|0
1660702200000|2022-08-17 02:10:00|23049.5|23009.5|23049.3|23009.3|23049.5|23009.5|23043.4|23003.4|0
1660702500000|2022-08-17 02:15:00|23049.4|23009.4|23055.3|23015.3|23055.4|23015.4|23049.3|23009.3|0
1660702800000|2022-08-17 02:20:00|23055.4|23015.4|23049.4|23009.4|23061.3|23021.3|23049.4|23009.4|0
1660703100000|2022-08-17 02:25:00|23049.3|23009.3|23055.3|23015.3|23055.4|23015.4|23049.3|23009.3|0
1660703400000|2022-08-17 02:30:00|23055.4|23015.4|23067.3|23027.3|23067.3|23027.3|23055.3|23015.3|0
1660703700000|2022-08-17 02:35:00|23067.4|23027.4|23055.3|23015.3|23073.3|23033.3|23055.3|23015.3|0
1660704000000|2022-08-17 02:40:00|23055.4|23015.4|23061.1|23021.1|23067.3|23027.3|23055.3|23015.3|0
1660704300000|2022-08-17 02:45:00|23061.2|23021.2|23067.1|23027.1|23067.1|23027.1|23061.1|23021.1|0
1660704600000|2022-08-17 02:50:00|23067|23027|23072.9|23032.9|23072.9|23032.9|23061.1|23021.1|0
1660704900000|2022-08-17 02:55:00|23072.8|23032.8|23067|23027|23078.7|23038.7|23067|23027|0
1660705200000|2022-08-17 03:00:00|23067.1|23027.1|23072.8|23032.8|23073|23033|23067|23027|0
1660705500000|2022-08-17 03:05:00|23072.9|23032.9|23072.9|23032.9|23072.9|23032.9|23072.8|23032.8|0
1660705800000|2022-08-17 03:10:00|23073|23033|23067.2|23027.2|23078.8|23038.8|23067.1|23027.1|0
1660706100000|2022-08-17 03:15:00|23067.1|23027.1|23061.2|23021.2|23067.2|23027.2|23061.2|23021.2|0
1660706400000|2022-08-17 03:20:00|23061.3|23021.3|23061.1|23021.1|23061.3|23021.3|23061.1|23021.1|0
1660706700000|2022-08-17 03:25:00|23061.2|23021.2|23061.3|23021.3|23067.2|23027.2|23061.1|23021.1|0
1660707000000|2022-08-17 03:30:00|23061.2|23021.2|23055.3|23015.3|23061.2|23021.2|23055.3|23015.3|0
1660707300000|2022-08-17 03:35:00|23055.2|23015.2|23061.2|23021.2|23061.2|23021.2|23055.1|23015.1|0
1660707600000|2022-08-17 03:40:00|23061.1|23021.1|23061.2|23021.2|23061.2|23021.2|23061.1|23021.1|0
1660707900000|2022-08-17 03:45:00|23061.1|23021.1|23055.5|23015.5|23061.4|23021.4|23055.2|23015.2|0
1660708200000|2022-08-17 03:50:00|23055.4|23015.4|23061.4|23021.4|23061.4|23021.4|23055.4|23015.4|0
1660708500000|2022-08-17 03:55:00|23061.5|23021.5|23067.3|23027.3|23067.3|23027.3|23061.4|23021.4|0
1660708800000|2022-08-17 04:00:00|23067.4|23027.4|23079.2|23039.2|23079.2|23039.2|23067.4|23027.4|0
1660709100000|2022-08-17 04:05:00|23073.4|23033.4|23073.3|23033.3|23076.3|23036.3|23073.3|23033.3|0
1660709400000|2022-08-17 04:10:00|23073.4|23033.4|23073.4|23033.4|23073.4|23033.4|23073.3|23033.3|0
1660709700000|2022-08-17 04:15:00|23073.3|23033.3|23073.3|23033.3|23073.4|23033.4|23073.3|23033.3|0
1660710000000|2022-08-17 04:20:00|23073.2|23033.2|23073.3|23033.3|23073.3|23033.3|23073.2|23033.2|0
1660710300000|2022-08-17 04:25:00|23073.4|23033.4|23079.3|23039.3|23079.3|23039.3|23073.4|23033.4|0
1660710600000|2022-08-17 04:30:00|23076.4|23036.4|23085.3|23045.3|23085.3|23045.3|23076.4|23036.4|0
1660710900000|2022-08-17 04:35:00|23085.4|23045.4|23079.4|23039.4|23085.4|23045.4|23079.4|23039.4|0
1660711200000|2022-08-17 04:40:00|23079.5|23039.5|23085.5|23045.5|23085.5|23045.5|23079.5|23039.5|0
1660711500000|2022-08-17 04:45:00|23085.4|23045.4|23079.5|23039.5|23085.5|23045.5|23079.5|23039.5|0
1660711800000|2022-08-17 04:50:00|23080|23040|23085.9|23045.9|23085.9|23045.9|23080|23040|0
1660712100000|2022-08-17 04:55:00|23086|23046|23085.9|23045.9|23086|23046|23085.9|23045.9|0
1660712400000|2022-08-17 05:00:00|23086|23046|23098|23058|23098|23058|23086|23046|0
1660712700000|2022-08-17 05:05:00|23098.1|23058.1|23092|23052|23098.1|23058.1|23091.9|23051.9|0
1660713000000|2022-08-17 05:10:00|23092.1|23052.1|23095|23055|23098|23058|23092|23052|0
1660713300000|2022-08-17 05:15:00|23095.1|23055.1|23098|23058|23098|23058|23092|23052|0
1660713600000|2022-08-17 05:20:00|23098.1|23058.1|23092.1|23052.1|23098.1|23058.1|23092.1|23052.1|0
1660713900000|2022-08-17 05:25:00|23092|23052|23086.1|23046.1|23092.2|23052.2|23086|23046|0
1660714200000|2022-08-17 05:30:00|23086|23046|23092|23052|23092|23052|23086|23046|0
1660714500000|2022-08-17 05:35:00|23092.1|23052.1|23086|23046|23092.1|23052.1|23086|23046|0
1660714800000|2022-08-17 05:40:00|23086.1|23046.1|23080.2|23040.2|23086.1|23046.1|23080.1|23040.1|0
1660715100000|2022-08-17 05:45:00|23080.1|23040.1|23074.2|23034.2|23086|23046|23074.1|23034.1|0
1660715400000|2022-08-17 05:50:00|23080|23040|23080.2|23040.2|23080.2|23040.2|23080|23040|0
1660715700000|2022-08-17 05:55:00|23080.3|23040.3|23092.4|23052.4|23092.5|23052.5|23080.2|23040.2|0
1660716000000|2022-08-17 06:00:00|23086.5|23046.5|23096.9|23081.9|23096.9|23081.9|23079.4|23040.5|44
1660716300000|2022-08-17 06:05:00|23099.4|23084.4|23106.9|23091.9|23131.9|23116.9|23096.9|23081.9|53
1660716600000|2022-08-17 06:10:00|23109.4|23094.4|23084.4|23069.4|23109.4|23094.4|23079.4|23064.4|12
1660716900000|2022-08-17 06:15:00|23081.9|23066.9|23071.9|23056.9|23084.4|23069.4|23066.9|23051.9|16
1660717200000|2022-08-17 06:20:00|23069.4|23054.4|23074.4|23059.4|23074.4|23059.4|23064.4|23049.4|10
1660717500000|2022-08-17 06:25:00|23071.9|23056.9|23074.4|23059.4|23081.9|23066.9|23069.4|23054.4|8
1660717800000|2022-08-17 06:30:00|23071.9|23056.9|23069.4|23054.4|23076.9|23061.9|23069.4|23054.4|12
1660718100000|2022-08-17 06:35:00|23071.9|23056.9|23054.4|23039.4|23071.9|23056.9|23054.4|23039.4|12
1660718400000|2022-08-17 06:40:00|23056.9|23041.9|23059.4|23044.4|23061.9|23046.9|23054.4|23039.4|7
1660718700000|2022-08-17 06:45:00|23056.9|23041.9|23056.9|23041.9|23061.9|23046.9|23054.4|23039.4|3
1660719000000|2022-08-17 06:50:00|23059.4|23044.4|23059.4|23044.4|23061.9|23046.9|23059.4|23044.4|3
1660719300000|2022-08-17 06:55:00|23054.4|23039.4|23066.9|23051.9|23069.4|23054.4|23044.4|23029.4|61
1660719600000|2022-08-17 07:00:00|23064.4|23049.4|23134.4|23119.4|23134.4|23119.4|23059.4|23044.4|529
1660719900000|2022-08-17 07:05:00|23136.9|23121.9|23119.4|23104.4|23136.9|23121.9|23094.4|23079.4|365
1660720200000|2022-08-17 07:10:00|23121.9|23106.9|23099.4|23084.4|23124.4|23109.4|23094.4|23079.4|200
1660720500000|2022-08-17 07:15:00|23104.4|23089.4|23119.4|23104.4|23119.4|23104.4|23094.4|23079.4|142
1660720800000|2022-08-17 07:20:00|23124.4|23109.4|23129.4|23114.4|23134.4|23119.4|23114.4|23099.4|120
1660721100000|2022-08-17 07:25:00|23131.9|23116.9|23146.9|23131.9|23146.9|23131.9|23119.4|23104.4|158
1660721400000|2022-08-17 07:30:00|23144.4|23129.4|23139.4|23124.4|23154.4|23139.4|23134.4|23119.4|164
1660721700000|2022-08-17 07:35:00|23141.9|23126.9|23144.4|23129.4|23164.4|23149.4|23136.9|23121.9|128
1660722000000|2022-08-17 07:40:00|23146.5|23131.5|23129|23114|23146.5|23131.5|23126.5|23111.5|127
1660722300000|2022-08-17 07:45:00|23126.5|23111.5|23126.5|23111.5|23141.5|23126.5|23121.5|23106.5|174
1660722600000|2022-08-17 07:50:00|23129|23114|23121.5|23106.5|23136.5|23121.5|23119|23104|125
1660722900000|2022-08-17 07:55:00|23116.5|23101.5|23101.5|23086.5|23116.5|23101.5|23086.5|23071.5|134
1660723200000|2022-08-17 08:00:00|23099|23084|23081.5|23066.5|23099|23084|23061.5|23046.5|277
1660723500000|2022-08-17 08:05:00|23079|23064|23086.5|23071.5|23099|23084|23076.5|23061.5|108
1660723800000|2022-08-17 08:10:00|23089|23074|23106.5|23091.5|23109|23094|23066.5|23051.5|183
1660724100000|2022-08-17 08:15:00|23101.5|23086.5|23101.5|23086.5|23111.5|23096.5|23096.5|23081.5|79
1660724400000|2022-08-17 08:20:00|23099|23084|23106.5|23091.5|23111.5|23096.5|23091.5|23076.5|114
1660724700000|2022-08-17 08:25:00|23101.5|23086.5|23096.5|23081.5|23111.5|23096.5|23091.5|23076.5|81
1660725000000|2022-08-17 08:30:00|23091.5|23076.5|23096.5|23081.5|23114|23099|23086.5|23071.5|112
1660725300000|2022-08-17 08:35:00|23094|23079|23086.5|23071.5|23096.5|23081.5|23071.5|23056.5|57
1660725600000|2022-08-17 08:40:00|23091.5|23076.5|23081.5|23066.5|23099|23084|23081.5|23066.5|61
1660725900000|2022-08-17 08:45:00|23084|23069|23071.5|23056.5|23086.5|23071.5|23066.5|23051.5|87
1660726200000|2022-08-17 08:50:00|23074|23059|23089|23074|23091.5|23076.5|23066.5|23051.5|75
1660726500000|2022-08-17 08:55:00|23086.5|23071.5|23074|23059|23086.5|23071.5|23061.5|23046.5|28
1660726800000|2022-08-17 09:00:00|23071.5|23056.5|23094|23079|23096.5|23081.5|23071.5|23056.5|57
1660727100000|2022-08-17 09:05:00|23091.5|23076.5|23091.5|23076.5|23106.5|23091.5|23086.5|23071.5|54
1660727400000|2022-08-17 09:10:00|23089|23074|23086.5|23071.5|23091.5|23076.5|23081.5|23066.5|53
1660727700000|2022-08-17 09:15:00|23089|23074|23091.5|23076.5|23096.5|23081.5|23086.5|23071.5|46
1660728000000|2022-08-17 09:20:00|23086.5|23071.5|23076.5|23061.5|23096.5|23081.5|23066.5|23051.5|67
1660728300000|2022-08-17 09:25:00|23081.5|23066.5|23091.5|23076.5|23094|23079|23076.5|23061.5|47
1660728600000|2022-08-17 09:30:00|23086.5|23071.5|23071.5|23056.5|23096.5|23081.5|23066.5|23051.5|54
1660728900000|2022-08-17 09:35:00|23069|23054|23081.5|23066.5|23081.5|23066.5|23061.5|23046.5|59
1660729200000|2022-08-17 09:40:00|23079|23064|23081.5|23066.5|23096.5|23081.5|23076.5|23061.5|44
1660729500000|2022-08-17 09:45:00|23079|23064|23066.5|23051.5|23081.5|23066.5|23066.5|23051.5|46
1660729800000|2022-08-17 09:50:00|23061.5|23046.5|23076.5|23061.5|23076.5|23061.5|23061.5|23046.5|56
1660730100000|2022-08-17 09:55:00|23071.5|23056.5|23086.5|23071.5|23089|23074|23066.5|23051.5|68
1660730400000|2022-08-17 10:00:00|23084|23069|23056.5|23041.5|23086.5|23071.5|23046.5|23031.5|156
1660730700000|2022-08-17 10:05:00|23059|23044|23061.5|23046.5|23066.5|23051.5|23056.5|23041.5|58
1660731000000|2022-08-17 10:10:00|23059|23044|23049|23034|23061.5|23046.5|23041.5|23026.5|57
1660731300000|2022-08-17 10:15:00|23051.5|23036.5|23011.5|22996.5|23054|23039|23011.5|22996.5|85
1660731600000|2022-08-17 10:20:00|23014|22999|22991.5|22976.5|23021.5|23006.5|22986.5|22971.5|372
1660731900000|2022-08-17 10:25:00|22986.5|22971.5|22981.5|22966.5|22986.5|22971.5|22951.5|22936.5|275
1660732200000|2022-08-17 10:30:00|22986.5|22971.5|22986.5|22971.5|22986.5|22971.5|22951.5|22936.5|232
1660732500000|2022-08-17 10:35:00|22981.5|22966.5|22991.5|22976.5|22996.5|22981.5|22971.5|22956.5|77
1660732800000|2022-08-17 10:40:00|22989|22974|22976.5|22961.5|22991.5|22976.5|22966.5|22951.5|143
1660733100000|2022-08-17 10:45:00|22971.5|22956.5|22966.5|22951.5|22976.5|22961.5|22961.5|22946.5|48
1660733400000|2022-08-17 10:50:00|22969|22954|22971.5|22956.5|22976.5|22961.5|22966.5|22951.5|41
1660733700000|2022-08-17 10:55:00|22976.5|22961.5|22986.5|22971.5|22986.5|22971.5|22966.5|22951.5|72
1660734000000|2022-08-17 11:00:00|22991.5|22976.5|22961.5|22946.5|22999|22984|22956.5|22941.5|158
1660734300000|2022-08-17 11:05:00|22966.5|22951.5|22931.5|22916.5|22969|22954|22931.5|22916.5|110
1660734600000|2022-08-17 11:10:00|22934|22919|22931.5|22916.5|22956.5|22941.5|22931.5|22916.5|61
1660734900000|2022-08-17 11:15:00|22926.5|22911.5|22936.5|22921.5|22941.5|22926.5|22916.5|22901.5|80
1660735200000|2022-08-17 11:20:00|22941.5|22926.5|22941.5|22926.5|22951.5|22936.5|22931.5|22916.5|68
1660735500000|2022-08-17 11:25:00|22944|22929|22931.5|22916.5|22951.5|22936.5|22931.5|22916.5|54
1660735800000|2022-08-17 11:30:00|22926.5|22911.5|22936.5|22921.5|22939|22924|22916.5|22901.5|82
1660736100000|2022-08-17 11:35:00|22939|22924|22926.5|22911.5|22944|22929|22916.5|22901.5|41
1660736400000|2022-08-17 11:40:00|22931.5|22916.5|22936.5|22921.5|22941.5|22926.5|22916.5|22901.5|104
1660736700000|2022-08-17 11:45:00|22939|22924|22931.5|22916.5|22941.5|22926.5|22926.5|22911.5|84
1660737000000|2022-08-17 11:50:00|22934|22919|22931.5|22916.5|22936.5|22921.5|22916.5|22901.5|51
1660737300000|2022-08-17 11:55:00|22926.5|22911.5|22926.5|22911.5|22929|22914|22911.5|22896.5|69
1660737600000|2022-08-17 12:00:00|22931.5|22916.5|22941.5|22926.5|22951.5|22936.5|22926.5|22911.5|75
1660737900000|2022-08-17 12:05:00|22936.5|22921.5|22936.5|22921.5|22941.5|22926.5|22926.5|22911.5|70
1660738200000|2022-08-17 12:10:00|22941.5|22926.5|22931.5|22916.5|22964|22949|22926.5|22911.5|107
1660738500000|2022-08-17 12:15:00|22936.5|22921.5|22939|22924|22946.5|22931.5|22934|22919|42
1660738800000|2022-08-17 12:20:00|22941.5|22926.5|22901.5|22886.5|22941.5|22926.5|22896.5|22881.5|137
1660739100000|2022-08-17 12:25:00|22899|22884|22929|22914|22929|22914|22896.5|22881.5|73
1660739400000|2022-08-17 12:30:00|22904|22889|22921.5|22906.5|22931.5|22916.5|22891.5|22876.5|185
1660739700000|2022-08-17 12:35:00|22924|22909|22941.5|22926.5|22956.5|22941.5|22921.5|22906.5|141
1660740000000|2022-08-17 12:40:00|22939|22924|22911.5|22896.5|22941.5|22926.5|22906.5|22891.5|95
1660740300000|2022-08-17 12:45:00|22909|22894|22906.5|22891.5|22916.5|22901.5|22896.5|22881.5|81
1660740600000|2022-08-17 12:50:00|22901.5|22886.5|22881.5|22866.5|22916.5|22901.5|22881.5|22866.5|123
1660740900000|2022-08-17 12:55:00|22884|22869|22871.5|22856.5|22886.5|22871.5|22866.5|22851.5|141
1660741200000|2022-08-17 13:00:00|22874|22859|22871.5|22856.5|22881.5|22866.5|22861.5|22846.5|84
1660741500000|2022-08-17 13:05:00|22874|22859|22876.5|22861.5|22881.5|22866.5|22861.5|22846.5|91
1660741800000|2022-08-17 13:10:00|22874|22859|22881.5|22866.5|22881.5|22866.5|22861.5|22846.5|93
1660742100000|2022-08-17 13:15:00|22879|22864|22861.5|22846.5|22886.5|22871.5|22851.5|22836.5|120
1660742400000|2022-08-17 13:20:00|22859|22844|22871.5|22856.5|22876.5|22861.5|22856.5|22841.5|159
1660742700000|2022-08-17 13:25:00|22866.5|22851.5|22836.5|22821.5|22869|22854|22836.5|22821.5|135
1660743000000|2022-08-17 13:30:00|22839|22824|22834|22819|22851.5|22836.5|22829|22814|210
1660743300000|2022-08-17 13:35:00|22836.5|22821.5|22851.5|22836.5|22866.5|22851.5|22831.5|22816.5|122
1660743600000|2022-08-17 13:40:00|22849|22834|22834|22819|22851.5|22836.5|22816.5|22801.5|159
1660743900000|2022-08-17 13:45:00|22836.5|22821.5|22856.5|22841.5|22856.5|22841.5|22816.5|22801.5|104
1660744200000|2022-08-17 13:50:00|22851.5|22836.5|22846.5|22831.5|22856.5|22841.5|22831.5|22816.5|107
1660744500000|2022-08-17 13:55:00|22849|22834|22866.5|22851.5|22871.5|22856.5|22846.5|22831.5|67
1660744800000|2022-08-17 14:00:00|22864|22849|22856.5|22841.5|22866.5|22851.5|22836.5|22821.5|104
1660745100000|2022-08-17 14:05:00|22861.5|22846.5|22826.5|22811.5|22874|22859|22821.5|22806.5|195
1660745400000|2022-08-17 14:10:00|22826.1|22811.1|22796.1|22781.1|22833.6|22818.6|22796.1|22781.1|494
1660745700000|2022-08-17 14:15:00|22798.6|22783.6|22806.1|22791.1|22811.1|22796.1|22781.1|22766.1|185
1660746000000|2022-08-17 14:20:00|22808.6|22793.6|22806.1|22791.1|22831.1|22816.1|22806.1|22791.1|106
1660746300000|2022-08-17 14:25:00|22808.6|22793.6|22813.6|22798.6|22826.1|22811.1|22803.6|22788.6|89
1660746600000|2022-08-17 14:30:00|22811.1|22796.1|22816.1|22801.1|22826.1|22811.1|22806.1|22791.1|142
1660746900000|2022-08-17 14:35:00|22813.6|22798.6|22798.6|22783.6|22816.1|22801.1|22781.1|22766.1|203
1660747200000|2022-08-17 14:40:00|22801.1|22786.1|22811.1|22796.1|22816.1|22801.1|22791.1|22776.1|138
1660747500000|2022-08-17 14:45:00|22813.6|22798.6|22806.1|22791.1|22831.1|22816.1|22806.1|22791.1|86
1660747800000|2022-08-17 14:50:00|22801.1|22786.1|22766.1|22751.1|22803.6|22788.6|22766.1|22751.1|109
1660748100000|2022-08-17 14:55:00|22763.6|22748.6|22751.1|22736.1|22776.1|22761.1|22746.1|22731.1|165
1660748400000|2022-08-17 15:00:00|22748.6|22733.6|22756.1|22741.1|22761.1|22746.1|22741.1|22726.1|166
1660748700000|2022-08-17 15:05:00|22758.6|22743.6|22751.1|22736.1|22766.1|22751.1|22736.1|22721.1|107
1660749000000|2022-08-17 15:10:00|22753.6|22738.6|22751.1|22736.1|22771.1|22756.1|22751.1|22736.1|108
1660749300000|2022-08-17 15:15:00|22746.1|22731.1|22746.1|22731.1|22756.1|22741.1|22731.1|22716.1|143
1660749600000|2022-08-17 15:20:00|22748.6|22733.6|22751.1|22736.1|22761.1|22746.1|22741.1|22726.1|143
1660749900000|2022-08-17 15:25:00|22756.1|22741.1|22751.1|22736.1|22756.1|22741.1|22736.1|22721.1|272
1660750200000|2022-08-17 15:30:00|22753.6|22738.6|22756.1|22741.1|22786.1|22771.1|22751.1|22736.1|488
1660750500000|2022-08-17 15:35:00|22761.1|22746.1|22761.1|22746.1|22771.1|22756.1|22751.1|22736.1|237
1660750800000|2022-08-17 15:40:00|22756.1|22741.1|22736.1|22721.1|22761.1|22746.1|22733.6|22718.6|81
1660751100000|2022-08-17 15:45:00|22738.6|22723.6|22731.1|22716.1|22746.1|22731.1|22716.1|22701.1|32
1660751400000|2022-08-17 15:50:00|22733.6|22713.6|22738.6|22718.6|22743.6|22723.6|22728.6|22703.6|13
1660751700000|2022-08-17 15:55:00|22743.6|22723.6|22738.6|22713.6|22743.6|22723.6|22733.6|22708.6|15
1660752000000|2022-08-17 16:00:00|22743.6|22718.6|22753.6|22728.6|22753.6|22728.6|22738.6|22713.6|5
1660752300000|2022-08-17 16:05:00|22758.6|22733.6|22753.6|22728.6|22768.6|22748.6|22748.6|22728.6|11
1660752600000|2022-08-17 16:10:00|22748.6|22723.6|22743.6|22723.6|22753.6|22728.6|22733.6|22713.6|11
1660752900000|2022-08-17 16:15:00|22748.6|22728.6|22758.6|22733.6|22763.6|22738.6|22743.6|22723.6|17
1660753200000|2022-08-17 16:20:00|22753.6|22728.6|22778.6|22758.6|22783.6|22763.6|22753.6|22728.6|14
1660753500000|2022-08-17 16:25:00|22783.6|22763.6|22793.6|22768.6|22793.6|22773.6|22768.6|22748.6|15
1660753800000|2022-08-17 16:30:00|22788.6|22773.6|22798.6|22778.6|22808.6|22783.6|22788.6|22773.6|35
1660754100000|2022-08-17 16:35:00|22803.6|22783.6|22813.6|22793.6|22828.6|22808.6|22803.6|22778.6|23
1660754400000|2022-08-17 16:40:00|22808.6|22788.6|22818.6|22793.6|22818.6|22798.6|22803.6|22783.6|13
1660754700000|2022-08-17 16:45:00|22813.6|22798.6|22813.6|22793.6|22823.6|22798.6|22813.6|22788.6|12
1660755000000|2022-08-17 16:50:00|22808.6|22788.6|22803.6|22783.6|22813.6|22793.6|22803.6|22778.6|20
1660755300000|2022-08-17 16:55:00|22808.6|22788.6|22813.6|22793.6|22823.6|22798.6|22803.6|22788.6|13
1660755600000|2022-08-17 17:00:00|22818.6|22798.6|22813.6|22788.6|22818.6|22798.6|22798.6|22778.6|22
1660755900000|2022-08-17 17:05:00|22818.6|22793.6|22808.6|22783.6|22818.6|22798.6|22803.6|22778.6|8
1660756200000|2022-08-17 17:10:00|22813.6|22788.6|22813.6|22788.6|22818.6|22793.6|22808.6|22788.6|5
1660756500000|2022-08-17 17:15:00|22818.6|22793.6|22813.6|22788.6|22823.6|22803.6|22808.6|22788.6|3
1660756800000|2022-08-17 17:20:00|22808.6|22793.6|22818.6|22793.6|22823.6|22803.6|22808.6|22788.6|6
1660757100000|2022-08-17 17:25:00|22813.6|22798.6|22838.6|22813.6|22838.6|22818.6|22813.6|22793.6|13
1660757400000|2022-08-17 17:30:00|22833.6|22818.6|22833.6|22808.6|22848.6|22828.6|22823.6|22803.6|8
1660757700000|2022-08-17 17:35:00|22828.6|22813.6|22833.6|22808.6|22833.6|22813.6|22823.6|22803.6|2
1660758000000|2022-08-17 17:40:00|22828.6|22813.6|22828.6|22808.6|22838.6|22813.6|22828.6|22803.6|6
1660758300000|2022-08-17 17:45:00|22833.6|22803.6|22833.6|22808.6|22833.6|22813.6|22828.6|22803.6|1
1660758600000|2022-08-17 17:50:00|22838.6|22813.6|22838.6|22813.6|22843.6|22823.6|22833.6|22808.6|6
1660758900000|2022-08-17 17:55:00|22833.6|22818.6|22848.6|22823.6|22848.6|22828.6|22828.6|22803.6|50
1660759200000|2022-08-17 18:00:00|22858.6|22828.6|22863.6|22838.6|22893.6|22873.6|22828.6|22808.6|81
1660759500000|2022-08-17 18:05:00|22858.6|22843.6|22883.6|22863.6|22898.6|22878.6|22843.6|22823.6|40
1660759800000|2022-08-17 18:10:00|22878.6|22858.6|22903.6|22883.6|22903.6|22883.6|22873.6|22848.6|38
1660760100000|2022-08-17 18:15:00|22908.6|22888.6|22878.6|22858.6|22913.6|22888.6|22868.6|22848.6|41
1660760400000|2022-08-17 18:20:00|22873.6|22853.6|22868.6|22843.6|22883.6|22858.6|22848.6|22828.6|38
1660760700000|2022-08-17 18:25:00|22863.6|22838.6|22878.6|22863.6|22883.6|22863.6|22853.6|22828.6|28
1660761000000|2022-08-17 18:30:00|22881.1|22866.1|22888.6|22873.6|22901.1|22886.1|22871.1|22856.1|29
1660761300000|2022-08-17 18:35:00|22891.1|22876.1|22913.6|22898.6|22916.1|22901.1|22886.1|22871.1|27
1660761600000|2022-08-17 18:40:00|22911.1|22896.1|22888.6|22873.6|22916.1|22901.1|22883.6|22868.6|41
1660761900000|2022-08-17 18:45:00|22891.1|22876.1|22891.1|22876.1|22896.1|22881.1|22881.1|22866.1|16
1660762200000|2022-08-17 18:50:00|22888.6|22873.6|22876.1|22861.1|22896.1|22881.1|22871.1|22856.1|8
1660762500000|2022-08-17 18:55:00|22871.1|22856.1|22866.1|22851.1|22886.1|22871.1|22866.1|22851.1|31
1660762800000|2022-08-17 19:00:00|22863.6|22848.6|22886.1|22871.1|22886.1|22871.1|22863.6|22848.6|16
1660763100000|2022-08-17 19:05:00|22888.6|22873.6|22861.1|22846.1|22893.6|22878.6|22858.6|22843.6|20
1660763400000|2022-08-17 19:10:00|22863.6|22848.6|22838.6|22823.6|22866.1|22851.1|22821.1|22806.1|57
1660763700000|2022-08-17 19:15:00|22841.1|22826.1|22833.6|22818.6|22846.1|22831.1|22828.6|22813.6|12
1660764000000|2022-08-17 19:20:00|22831.1|22816.1|22848.6|22833.6|22851.1|22836.1|22826.1|22811.1|4
1660764300000|2022-08-17 19:25:00|22851.1|22836.1|22846.1|22831.1|22856.1|22841.1|22833.6|22818.6|22
1660764600000|2022-08-17 19:30:00|22843.6|22828.6|22843.6|22828.6|22848.6|22833.6|22836.1|22821.1|16
1660764900000|2022-08-17 19:35:00|22846.1|22831.1|22846.1|22831.1|22848.6|22833.6|22841.1|22826.1|17
1660765200000|2022-08-17 19:40:00|22843.6|22828.6|22848.6|22833.6|22853.6|22838.6|22841.1|22826.1|13
1660765500000|2022-08-17 19:45:00|22846.1|22831.1|22833.6|22818.6|22848.6|22833.6|22828.6|22813.6|18
1660765800000|2022-08-17 19:50:00|22836.1|22821.1|22848.6|22833.6|22856.1|22841.1|22828.6|22813.6|53
1660766100000|2022-08-17 19:55:00|22846.1|22831.1|22841.1|22826.1|22848.6|22833.6|22841.1|22826.1|8
1660766400000|2022-08-17 20:00:00|22859.6|22819.6|22870.5|22830.5|22872.9|22832.9|22857.2|22817.2|0
1660766700000|2022-08-17 20:05:00|22869.3|22829.3|22876.6|22836.6|22876.6|22836.6|22866.9|22826.9|0
1660767000000|2022-08-17 20:10:00|22877.8|22837.8|22880.2|22840.2|22882.7|22842.7|22874.2|22834.2|0
1660767300000|2022-08-17 20:15:00|22879|22839|22877.8|22837.8|22880.2|22840.2|22874.2|22834.2|0
1660767600000|2022-08-17 20:20:00|22876.6|22836.6|22876.6|22836.6|22877.8|22837.8|22876.6|22836.6|0
1660767900000|2022-08-17 20:25:00|22876.5|22836.5|22877.8|22837.8|22877.8|22837.8|22875.4|22835.4|0
1660768200000|2022-08-17 20:30:00|22879|22839|22879|22839|22881.5|22841.5|22878.4|22838.4|0
1660768500000|2022-08-17 20:35:00|22879.1|22839.1|22879.6|22839.6|22880.2|22840.2|22877.8|22837.8|0
1660768800000|2022-08-17 20:40:00|22879.7|22839.7|22881.5|22841.5|22882.7|22842.7|22877.8|22837.8|0
1660769100000|2022-08-17 20:45:00|22882.1|22842.1|22880.2|22840.2|22882.7|22842.7|22879.6|22839.6|0
1660769400000|2022-08-17 20:50:00|22880.3|22840.3|22876.6|22836.6|22881.5|22841.5|22876.6|22836.6|0
1660769700000|2022-08-17 20:55:00|22877.8|22837.8|22879.6|22839.6|22882.7|22842.7|22876.6|22836.6|0
1660770000000|2022-08-17 21:00:00|22879|22839|22878.4|22838.4|22880.3|22840.3|22878.4|22838.4|0
1660770300000|2022-08-17 21:05:00|22878.5|22838.5|22876.6|22836.6|22879.6|22839.6|22876.6|22836.6|0
1660770600000|2022-08-17 21:10:00|22877.2|22837.2|22876.6|22836.6|22877.2|22837.2|22876.6|22836.6|0
1660770900000|2022-08-17 21:15:00|22876|22836|22876.6|22836.6|22877.2|22837.2|22876|22836|0
1660771200000|2022-08-17 21:20:00|22877.2|22837.2|22876.6|22836.6|22877.8|22837.8|22876.6|22836.6|0
1660771500000|2022-08-17 21:25:00|22876|22836|22877.2|22837.2|22877.2|22837.2|22876|22836|0
1660771800000|2022-08-17 21:30:00|22877.8|22837.8|22877.2|22837.2|22877.8|22837.8|22877.2|22837.2|0
1660772100000|2022-08-17 21:35:00|22876.6|22836.6|22876|22836|22877.2|22837.2|22876|22836|0
1660772400000|2022-08-17 21:40:00|22875.4|22835.4|22873|22833|22875.4|22835.4|22872.9|22832.9|0
1660772700000|2022-08-17 21:45:00|22873.5|22833.5|22872.9|22832.9|22873.6|22833.6|22872.9|22832.9|0
1660773000000|2022-08-17 21:50:00|22872.3|22832.3|22872.9|22832.9|22872.9|22832.9|22872.3|22832.3|0
1660773300000|2022-08-17 21:55:00|22872.3|22832.3|22872.3|22832.3|22872.3|22832.3|22871.7|22831.7|0
1660773600000|2022-08-17 22:00:00|22872.4|22832.4|22852.3|22812.3|22873.5|22833.5|22849.8|22809.8|0
1660773900000|2022-08-17 22:05:00|22853.5|22813.5|22855.3|22815.3|22856.5|22816.5|22849.8|22809.8|0
1660774200000|2022-08-17 22:10:00|22855.9|22815.9|22853.5|22813.5|22860.8|22820.8|22853.5|22813.5|0
1660774500000|2022-08-17 22:15:00|22853.4|22813.4|22854.7|22814.7|22857.1|22817.1|22852.3|22812.3|0
1660774800000|2022-08-17 22:20:00|22855.3|22815.3|22857.7|22817.7|22858.9|22818.9|22853.5|22813.5|0
1660775100000|2022-08-17 22:25:00|22857.8|22817.8|22858.3|22818.3|22859.6|22819.6|22854.7|22814.7|0
1660775400000|2022-08-17 22:30:00|22858.4|22818.4|22855.9|22815.9|22859.6|22819.6|22855.9|22815.9|0
1660775700000|2022-08-17 22:35:00|22855.3|22815.3|22845|22805|22855.3|22815.3|22845|22805|0
1660776000000|2022-08-17 22:40:00|22844.9|22804.9|22840.1|22800.1|22845|22805|22838.9|22798.9|0
1660776300000|2022-08-17 22:45:00|22841.3|22801.3|22837.7|22797.7|22843.7|22803.7|22837.7|22797.7|0
1660776600000|2022-08-17 22:50:00|22837.6|22797.6|22839.2|22799.2|22839.2|22799.2|22834|22794|0
1660776900000|2022-08-17 22:55:00|22838|22798|22838|22798|22839.2|22799.2|22836.8|22796.8|0
1660777200000|2022-08-17 23:00:00|22836.8|22796.8|22831.9|22791.9|22838|22798|22830.7|22790.7|0
1660777500000|2022-08-17 23:05:00|22832|22792|22830.7|22790.7|22833.8|22793.8|22828.3|22788.3|0
1660777800000|2022-08-17 23:10:00|22829.5|22789.5|22828.3|22788.3|22831.9|22791.9|22828.3|22788.3|0
1660778100000|2022-08-17 23:15:00|22829.5|22789.5|22817.9|22777.9|22829.5|22789.5|22817.9|22777.9|0
1660778400000|2022-08-17 23:20:00|22818|22778|22821|22781|22828.3|22788.3|22817.9|22777.9|0
1660778700000|2022-08-17 23:25:00|22820.4|22780.4|22819.2|22779.2|22823.4|22783.4|22816.7|22776.7|0
1660779000000|2022-08-17 23:30:00|22820.4|22780.4|22816.7|22776.7|22822.2|22782.2|22815.5|22775.5|0
1660779300000|2022-08-17 23:35:00|22816.1|22776.1|22816.7|22776.7|22820.4|22780.4|22815.5|22775.5|0
1660779600000|2022-08-17 23:40:00|22816.8|22776.8|22824.6|22784.6|22824.6|22784.6|22816.7|22776.7|0
1660779900000|2022-08-17 23:45:00|22824.7|22784.7|22825.9|22785.9|22830.7|22790.7|22824|22784|0
1660780200000|2022-08-17 23:50:00|22826.5|22786.5|22821|22781|22828.3|22788.3|22814.3|22774.3|0
1660780500000|2022-08-17 23:55:00|22822.2|22782.2|22823.4|22783.4|22828.3|22788.3|22821|22781|0
1660780800000|2022-08-18 00:00:00|22822.2|22782.2|22816.7|22776.7|22824.6|22784.6|22815.5|22775.5|0
1660781100000|2022-08-18 00:05:00|22816.8|22776.8|22816.7|22776.7|22822.2|22782.2|22815.5|22775.5|0
1660781400000|2022-08-18 00:10:00|22815.5|22775.5|22811.9|22771.9|22817.3|22777.3|22810.6|22770.6|0
1660781700000|2022-08-18 00:15:00|22813.1|22773.1|22822.2|22782.2|22828.1|22788.1|22813.1|22773.1|0
1660782000000|2022-08-18 00:20:00|22822.3|22782.3|22810.2|22770.2|22822.3|22782.3|22810.2|22770.2|0
1660782300000|2022-08-18 00:25:00|22810.1|22770.1|22804.1|22764.1|22810.2|22770.2|22804.1|22764.1|0
1660782600000|2022-08-18 00:30:00|22804.2|22764.2|22792.2|22752.2|22810.1|22770.1|22786.3|22746.3|0
1660782900000|2022-08-18 00:35:00|22792.3|22752.3|22798.3|22758.3|22798.3|22758.3|22786.3|22746.3|0
1660783200000|2022-08-18 00:40:00|22798.4|22758.4|22798.4|22758.4|22810.3|22770.3|22792.4|22752.4|0
1660783500000|2022-08-18 00:45:00|22798.3|22758.3|22810.3|22770.3|22810.3|22770.3|22798.3|22758.3|0
1660783800000|2022-08-18 00:50:00|22804.4|22764.4|22810.4|22770.4|22816.4|22776.4|22804.3|22764.3|0
1660784100000|2022-08-18 00:55:00|22810.5|22770.5|22810.4|22770.4|22810.5|22770.5|22804.4|22764.4|0
1660784400000|2022-08-18 01:00:00|22810.3|22770.3|22828.5|22788.5|22828.6|22788.6|22810.3|22770.3|0
1660784700000|2022-08-18 01:05:00|22828.6|22788.6|22822.6|22782.6|22834.5|22794.5|22822.6|22782.6|0
1660785000000|2022-08-18 01:10:00|22822.7|22782.7|22828.6|22788.6|22828.6|22788.6|22822.6|22782.6|0
1660785300000|2022-08-18 01:15:00|22828.7|22788.7|22846.7|22806.7|22846.7|22806.7|22828.6|22788.6|0
1660785600000|2022-08-18 01:20:00|22846.6|22806.6|22840.7|22800.7|22846.7|22806.7|22834.7|22794.7|0
1660785900000|2022-08-18 01:25:00|22846.6|22806.6|22840.5|22800.5|22846.6|22806.6|22834.5|22794.5|0
1660786200000|2022-08-18 01:30:00|22840.6|22800.6|22834.6|22794.6|22846.5|22806.5|22834.4|22794.4|0
1660786500000|2022-08-18 01:35:00|22834.5|22794.5|22828.4|22788.4|22840.5|22800.5|22828.4|22788.4|0
1660786800000|2022-08-18 01:40:00|22822.5|22782.5|22828.5|22788.5|22834.4|22794.4|22822.4|22782.4|0
1660787100000|2022-08-18 01:45:00|22828.6|22788.6|22822.6|22782.6|22834.5|22794.5|22822.4|22782.4|0
1660787400000|2022-08-18 01:50:00|22822.5|22782.5|22816.4|22776.4|22822.5|22782.5|22810.4|22770.4|0
1660787700000|2022-08-18 01:55:00|22816.3|22776.3|22822.4|22782.4|22822.4|22782.4|22810.4|22770.4|0
1660788000000|2022-08-18 02:00:00|22822.3|22782.3|22828.4|22788.4|22834.4|22794.4|22822.3|22782.3|0
1660788300000|2022-08-18 02:05:00|22828.5|22788.5|22840.7|22800.7|22846.7|22806.7|22828.4|22788.4|0
1660788600000|2022-08-18 02:10:00|22840.6|22800.6|22840.6|22800.6|22846.7|22806.7|22834.7|22794.7|0
1660788900000|2022-08-18 02:15:00|22840.5|22800.5|22840.7|22800.7|22840.7|22800.7|22834.6|22794.6|0
1660789200000|2022-08-18 02:20:00|22840.6|22800.6|22828.7|22788.7|22840.7|22800.7|22828.6|22788.6|0
1660789500000|2022-08-18 02:25:00|22828.6|22788.6|22834.6|22794.6|22834.6|22794.6|22828.6|22788.6|0
1660789800000|2022-08-18 02:30:00|22828.7|22788.7|22834.5|22794.5|22834.6|22794.6|22828.6|22788.6|0
1660790100000|2022-08-18 02:35:00|22828.6|22788.6|22834.6|22794.6|22834.6|22794.6|22828.6|22788.6|0
1660790400000|2022-08-18 02:40:00|22840.5|22800.5|22840.6|22800.6|22840.6|22800.6|22834.6|22794.6|0
1660790700000|2022-08-18 02:45:00|22834.7|22794.7|22840.6|22800.6|22840.7|22800.7|22834.6|22794.6|0
1660791000000|2022-08-18 02:50:00|22834.8|22794.8|22834.7|22794.7|22840.7|22800.7|22834.6|22794.6|0
1660791300000|2022-08-18 02:55:00|22844.4|22804.4|22868.9|22828.9|22869|22829|22844.3|22804.3|0
1660791600000|2022-08-18 03:00:00|22869|22829|22874.8|22834.8|22875|22835|22868.9|22828.9|0
1660791900000|2022-08-18 03:05:00|22874.9|22834.9|22874.9|22834.9|22875|22835|22868.8|22828.8|0
1660792200000|2022-08-18 03:10:00|22875|22835|22874.9|22834.9|22875|22835|22874.8|22834.8|0
1660792500000|2022-08-18 03:15:00|22875|22835|22880.9|22840.9|22881|22841|22874.9|22834.9|0
1660792800000|2022-08-18 03:20:00|22880.8|22840.8|22875|22835|22880.8|22840.8|22874.9|22834.9|0
1660793100000|2022-08-18 03:25:00|22874.9|22834.9|22875.1|22835.1|22881|22841|22874.9|22834.9|0
1660793400000|2022-08-18 03:30:00|22875|22835|22869.1|22829.1|22875.1|22835.1|22869.1|22829.1|0
1660793700000|2022-08-18 03:35:00|22869|22829|22862.9|22822.9|22869|22829|22857|22817|0
1660794000000|2022-08-18 03:40:00|22862.8|22822.8|22856.9|22816.9|22862.9|22822.9|22856.8|22816.8|0
1660794300000|2022-08-18 03:45:00|22862.8|22822.8|22862.9|22822.9|22862.9|22822.9|22856.9|22816.9|0
1660794600000|2022-08-18 03:50:00|22862.8|22822.8|22862.9|22822.9|22862.9|22822.9|22856.9|22816.9|0
1660794900000|2022-08-18 03:55:00|22862.8|22822.8|22863|22823|22863|22823|22862.8|22822.8|0
1660795200000|2022-08-18 04:00:00|22862.9|22822.9|22862.8|22822.8|22863|22823|22862.8|22822.8|0
1660795500000|2022-08-18 04:05:00|22862.9|22822.9|22868.9|22828.9|22868.9|22828.9|22862.9|22822.9|0
1660795800000|2022-08-18 04:10:00|22868.8|22828.8|22862.9|22822.9|22868.8|22828.8|22862.9|22822.9|0
1660796100000|2022-08-18 04:15:00|22863|22823|22868.9|22828.9|22869|22829|22862.9|22822.9|0
1660796400000|2022-08-18 04:20:00|22869|22829|22869|22829|22869|22829|22868.9|22828.9|0
1660796700000|2022-08-18 04:25:00|22869.1|22829.1|22869.1|22829.1|22875|22835|22869.1|22829.1|0
1660797000000|2022-08-18 04:30:00|22872|22832|22874.9|22834.9|22875|22835|22869.1|22829.1|0
1660797300000|2022-08-18 04:35:00|22875|22835|22868.9|22828.9|22875|22835|22868.8|22828.8|0
1660797600000|2022-08-18 04:40:00|22868.8|22828.8|22862.8|22822.8|22868.8|22828.8|22862.8|22822.8|0
1660797900000|2022-08-18 04:45:00|22862.9|22822.9|22868.8|22828.8|22868.8|22828.8|22862.8|22822.8|0
1660798200000|2022-08-18 04:50:00|22862.9|22822.9|22862.8|22822.8|22862.9|22822.9|22862.8|22822.8|0
1660798500000|2022-08-18 04:55:00|22862.7|22822.7|22850.7|22810.7|22862.7|22822.7|22850.6|22810.6|0
1660798800000|2022-08-18 05:00:00|22850.6|22810.6|22856.9|22816.9|22857|22817|22850.6|22810.6|0
1660799100000|2022-08-18 05:05:00|22857|22817|22863.1|22823.1|22863.1|22823.1|22856.9|22816.9|0
1660799400000|2022-08-18 05:10:00|22863|22823|22869|22829|22869.1|22829.1|22863|22823|0
1660799700000|2022-08-18 05:15:00|22869.1|22829.1|22874.9|22834.9|22875|22835|22869|22829|0
1660800000000|2022-08-18 05:20:00|22869|22829|22868.9|22828.9|22872|22832|22868.9|22828.9|0
1660800300000|2022-08-18 05:25:00|22869|22829|22880.9|22840.9|22880.9|22840.9|22869|22829|0
1660800600000|2022-08-18 05:30:00|22869.2|22829.2|22869|22829|22874.9|22834.9|22857|22817|0
1660800900000|2022-08-18 05:35:00|22868.9|22828.9|22863|22823|22874.9|22834.9|22862.9|22822.9|0
1660801200000|2022-08-18 05:40:00|22868.9|22828.9|22863|22823|22869|22829|22863|22823|0
1660801500000|2022-08-18 05:45:00|22862.9|22822.9|22845.1|22805.1|22863|22823|22845|22805|0
1660801800000|2022-08-18 05:50:00|22845|22805|22839|22799|22851.1|22811.1|22833|22793|0
1660802100000|2022-08-18 05:55:00|22838.9|22798.9|22800.9|22760.9|22839|22799|22800.9|22760.9|0
1660802400000|2022-08-18 06:00:00|22801|22761|22788.6|22773.6|22801.1|22786.1|22776.1|22738.8|30
1660802700000|2022-08-18 06:05:00|22793.6|22778.6|22813.6|22798.6|22816.1|22801.1|22791.1|22776.1|43
1660803000000|2022-08-18 06:10:00|22816.1|22801.1|22813.6|22798.6|22823.6|22808.6|22801.1|22786.1|17
1660803300000|2022-08-18 06:15:00|22816.1|22801.1|22818.6|22803.6|22821.1|22806.1|22798.6|22783.6|19
1660803600000|2022-08-18 06:20:00|22821.1|22806.1|22801.1|22786.1|22821.1|22806.1|22796.1|22781.1|5
1660803900000|2022-08-18 06:25:00|22798.6|22783.6|22773.6|22758.6|22798.6|22783.6|22773.6|22758.6|19
1660804200000|2022-08-18 06:30:00|22776.1|22761.1|22758.6|22743.6|22781.1|22766.1|22756.1|22741.1|15
1660804500000|2022-08-18 06:35:00|22756.1|22741.1|22758.6|22743.6|22771.1|22756.1|22751.1|22736.1|23
1660804800000|2022-08-18 06:40:00|22756.1|22741.1|22768.6|22753.6|22771.1|22756.1|22753.6|22738.6|7
1660805100000|2022-08-18 06:45:00|22771.1|22756.1|22761.1|22746.1|22776.1|22761.1|22758.6|22743.6|52
1660805400000|2022-08-18 06:50:00|22763.6|22748.6|22751.1|22736.1|22771.1|22756.1|22751.1|22736.1|17
1660805700000|2022-08-18 06:55:00|22756.1|22741.1|22763.6|22748.6|22763.6|22748.6|22741.1|22726.1|91
1660806000000|2022-08-18 07:00:00|22768.6|22753.6|22841.1|22826.1|22851.1|22836.1|22768.6|22753.6|669
1660806300000|2022-08-18 07:05:00|22843.6|22828.6|22891.1|22876.1|22911.1|22896.1|22836.1|22821.1|439
1660806600000|2022-08-18 07:10:00|22893.6|22878.6|22891.1|22876.1|22896.1|22881.1|22861.1|22846.1|269
1660806900000|2022-08-18 07:15:00|22886.1|22871.1|22821.1|22806.1|22886.1|22871.1|22821.1|22806.1|217
1660807200000|2022-08-18 07:20:00|22816.1|22801.1|22843.6|22828.6|22856.1|22841.1|22816.1|22801.1|192
1660807500000|2022-08-18 07:25:00|22841.1|22826.1|22853.6|22838.6|22871.1|22856.1|22831.1|22816.1|169
1660807800000|2022-08-18 07:30:00|22856.1|22841.1|22856.1|22841.1|22866.1|22851.1|22836.1|22821.1|97
1660808100000|2022-08-18 07:35:00|22853.6|22838.6|22856.1|22841.1|22858.6|22843.6|22821.1|22806.1|142
1660808400000|2022-08-18 07:40:00|22857.2|22842.2|22844.7|22829.7|22872.2|22857.2|22842.2|22827.2|98
1660808700000|2022-08-18 07:45:00|22847.2|22832.2|22847.2|22832.2|22852.2|22837.2|22837.2|22822.2|87
1660809000000|2022-08-18 07:50:00|22849.7|22834.7|22819.7|22804.7|22857.2|22842.2|22812.2|22797.2|120
1660809300000|2022-08-18 07:55:00|22822.2|22807.2|22822.2|22807.2|22837.2|22822.2|22809.7|22794.7|62
1660809600000|2022-08-18 08:00:00|22824.7|22809.7|22842.2|22827.2|22849.7|22834.7|22824.7|22809.7|85
1660809900000|2022-08-18 08:05:00|22844.7|22829.7|22844.7|22829.7|22867.2|22852.2|22827.2|22812.2|82
1660810200000|2022-08-18 08:10:00|22847.2|22832.2|22842.2|22827.2|22852.2|22837.2|22832.2|22817.2|61
1660810500000|2022-08-18 08:15:00|22839.7|22824.7|22822.2|22807.2|22847.2|22832.2|22822.2|22807.2|97
1660810800000|2022-08-18 08:20:00|22819.7|22804.7|22822.2|22807.2|22824.7|22809.7|22797.2|22782.2|156
1660811100000|2022-08-18 08:25:00|22827.2|22812.2|22807.2|22792.2|22827.2|22812.2|22797.2|22782.2|150
1660811400000|2022-08-18 08:30:00|22809.7|22794.7|22802.2|22787.2|22809.7|22794.7|22792.2|22777.2|84
1660811700000|2022-08-18 08:35:00|22804.7|22789.7|22802.2|22787.2|22812.2|22797.2|22797.2|22782.2|56
1660812000000|2022-08-18 08:40:00|22797.2|22782.2|22827.2|22812.2|22832.2|22817.2|22792.2|22777.2|92
1660812300000|2022-08-18 08:45:00|22829.7|22814.7|22842.2|22827.2|22847.2|22832.2|22817.2|22802.2|85
1660812600000|2022-08-18 08:50:00|22844.7|22829.7|22837.2|22822.2|22852.2|22837.2|22837.2|22822.2|65
1660812900000|2022-08-18 08:55:00|22834.7|22819.7|22852.2|22837.2|22857.2|22842.2|22832.2|22817.2|60
1660813200000|2022-08-18 09:00:00|22854.7|22839.7|22842.2|22827.2|22857.2|22842.2|22842.2|22827.2|120
1660813500000|2022-08-18 09:05:00|22844.7|22829.7|22872.2|22857.2|22872.2|22857.2|22842.2|22827.2|83
1660813800000|2022-08-18 09:10:00|22869.7|22854.7|22859.7|22844.7|22882.2|22867.2|22859.7|22844.7|58
1660814100000|2022-08-18 09:15:00|22862.2|22847.2|22869.7|22854.7|22872.2|22857.2|22857.2|22842.2|47
1660814400000|2022-08-18 09:20:00|22867.2|22852.2|22867.2|22852.2|22877.2|22862.2|22867.2|22852.2|67
1660814700000|2022-08-18 09:25:00|22872.2|22857.2|22887.2|22872.2|22892.2|22877.2|22872.2|22857.2|554
1660815000000|2022-08-18 09:30:00|22884.7|22869.7|22877.2|22862.2|22887.2|22872.2|22872.2|22857.2|42
1660815300000|2022-08-18 09:35:00|22882.2|22867.2|22897.2|22882.2|22907.2|22892.2|22872.2|22857.2|56
1660815600000|2022-08-18 09:40:00|22902.2|22887.2|22907.2|22892.2|22909.7|22894.7|22892.2|22877.2|51
1660815900000|2022-08-18 09:45:00|22904.7|22889.7|22907.2|22892.2|22917.2|22902.2|22897.2|22882.2|41
1660816200000|2022-08-18 09:50:00|22909.7|22894.7|22922.2|22907.2|22927.2|22912.2|22907.2|22892.2|41
1660816500000|2022-08-18 09:55:00|22917.2|22902.2|22912.2|22897.2|22922.2|22907.2|22907.2|22892.2|110
1660816800000|2022-08-18 10:00:00|22914.7|22899.7|22962.2|22947.2|22962.2|22947.2|22912.2|22897.2|175
1660817100000|2022-08-18 10:05:00|22957.2|22942.2|22957.2|22942.2|22982.2|22967.2|22957.2|22942.2|124
1660817400000|2022-08-18 10:10:00|22959.7|22944.7|22922.2|22907.2|22962.2|22947.2|22922.2|22907.2|314
1660817700000|2022-08-18 10:15:00|22924.7|22909.7|22929.7|22914.7|22932.2|22917.2|22912.2|22897.2|106
1660818000000|2022-08-18 10:20:00|22927.2|22912.2|22932.2|22917.2|22937.2|22922.2|22922.2|22907.2|68
1660818300000|2022-08-18 10:25:00|22934.7|22919.7|22927.2|22912.2|22942.2|22927.2|22927.2|22912.2|32
1660818600000|2022-08-18 10:30:00|22929.7|22914.7|22937.2|22922.2|22937.2|22922.2|22927.2|22912.2|26
1660818900000|2022-08-18 10:35:00|22942.2|22927.2|22952.2|22937.2|22952.2|22937.2|22932.2|22917.2|64
1660819200000|2022-08-18 10:40:00|22949.7|22934.7|22922.2|22907.2|22949.7|22934.7|22922.2|22907.2|49
1660819500000|2022-08-18 10:45:00|22919.7|22904.7|22912.2|22897.2|22919.7|22904.7|22902.2|22887.2|85
1660819800000|2022-08-18 10:50:00|22909.7|22894.7|22902.2|22887.2|22912.2|22897.2|22894.7|22879.7|50
1660820100000|2022-08-18 10:55:00|22904.7|22889.7|22902.2|22887.2|22912.2|22897.2|22897.2|22882.2|53
1660820400000|2022-08-18 11:00:00|22899.7|22884.7|22894.7|22879.7|22907.2|22892.2|22884.7|22869.7|64
1660820700000|2022-08-18 11:05:00|22897.2|22882.2|22902.2|22887.2|22907.2|22892.2|22897.2|22882.2|45
1660821000000|2022-08-18 11:10:00|22907.2|22892.2|22907.2|22892.2|22912.2|22897.2|22902.2|22887.2|26
1660821300000|2022-08-18 11:15:00|22909.7|22894.7|22897.2|22882.2|22912.2|22897.2|22897.2|22882.2|20
1660821600000|2022-08-18 11:20:00|22899.7|22884.7|22897.2|22882.2|22907.2|22892.2|22887.2|22872.2|22
1660821900000|2022-08-18 11:25:00|22892.2|22877.2|22877.2|22862.2|22902.2|22887.2|22877.2|22862.2|29
1660822200000|2022-08-18 11:30:00|22872.2|22857.2|22902.2|22887.2|22907.2|22892.2|22872.2|22857.2|33
1660822500000|2022-08-18 11:35:00|22904.7|22889.7|22907.2|22892.2|22917.2|22902.2|22902.2|22887.2|17
1660822800000|2022-08-18 11:40:00|22906|22891|22906|22891|22911|22896|22896|22881|24
1660823100000|2022-08-18 11:45:00|22911|22896|22911|22896|22916|22901|22903.5|22888.5|15
1660823400000|2022-08-18 11:50:00|22906|22891|22906|22891|22911|22896|22901|22886|19
1660823700000|2022-08-18 11:55:00|22901|22886|22911|22896|22916|22901|22901|22886|26
1660824000000|2022-08-18 12:00:00|22913.5|22898.5|22926|22911|22931|22916|22906|22891|53
1660824300000|2022-08-18 12:05:00|22931|22916|22931|22916|22936|22921|22926|22911|117
1660824600000|2022-08-18 12:10:00|22926|22911|22918.5|22903.5|22926|22911|22916|22901|69
1660824900000|2022-08-18 12:15:00|22916|22901|22901|22886|22918.5|22903.5|22901|22886|37
1660825200000|2022-08-18 12:20:00|22898.5|22883.5|22906|22891|22911|22896|22898.5|22883.5|24
1660825500000|2022-08-18 12:25:00|22901|22886|22903.5|22888.5|22908.5|22893.5|22893.5|22878.5|45
1660825800000|2022-08-18 12:30:00|22906|22891|22901|22886|22908.5|22893.5|22881|22866|88
1660826100000|2022-08-18 12:35:00|22903.5|22888.5|22891|22876|22906|22891|22883.5|22868.5|42
1660826400000|2022-08-18 12:40:00|22893.5|22878.5|22901|22886|22906|22891|22876|22861|66
1660826700000|2022-08-18 12:45:00|22903.5|22888.5|22906|22891|22906|22891|22883.5|22868.5|22
1660827000000|2022-08-18 12:50:00|22903.5|22888.5|22916|22901|22926|22911|22901|22886|53
1660827300000|2022-08-18 12:55:00|22918.5|22903.5|22916|22901|22921|22906|22891|22876|65
1660827600000|2022-08-18 13:00:00|22918.5|22903.5|22921|22906|22926|22911|22906|22891|55
1660827900000|2022-08-18 13:05:00|22918.5|22903.5|22906|22891|22921|22906|22896|22881|73
1660828200000|2022-08-18 13:10:00|22901|22886|22906|22891|22916|22901|22901|22886|48
1660828500000|2022-08-18 13:15:00|22908.5|22893.5|22916|22901|22921|22906|22906|22891|60
1660828800000|2022-08-18 13:20:00|22913.5|22898.5|22901|22886|22921|22906|22901|22886|70
1660829100000|2022-08-18 13:25:00|22898.5|22883.5|22886|22871|22901|22886|22886|22871|57
1660829400000|2022-08-18 13:30:00|22888.5|22873.5|22866|22851|22896|22881|22861|22846|142
1660829700000|2022-08-18 13:35:00|22861|22846|22896|22881|22903.5|22888.5|22861|22846|137
1660830000000|2022-08-18 13:40:00|22893.5|22878.5|22926|22911|22928.5|22913.5|22888.5|22873.5|165
1660830300000|2022-08-18 13:45:00|22931|22916|22911|22896|22931|22916|22903.5|22888.5|115
1660830600000|2022-08-18 13:50:00|22906|22891|22931|22916|22941|22926|22906|22891|145
1660830900000|2022-08-18 13:55:00|22926|22911|22941|22926|22951|22936|22926|22911|111
1660831200000|2022-08-18 14:00:00|22943.5|22928.5|22928.5|22913.5|22943.5|22928.5|22906|22891|140
1660831500000|2022-08-18 14:05:00|22926|22911|22928.5|22913.5|22931|22916|22911|22896|80
1660831800000|2022-08-18 14:10:00|22926.8|22911.8|22939.3|22924.3|22939.3|22924.3|22914.3|22899.3|86
1660832100000|2022-08-18 14:15:00|22936.8|22921.8|22939.3|22924.3|22939.3|22924.3|22929.3|22914.3|81
1660832400000|2022-08-18 14:20:00|22941.8|22926.8|22949.3|22934.3|22956.8|22941.8|22939.3|22924.3|79
1660832700000|2022-08-18 14:25:00|22951.8|22936.8|22941.8|22926.8|22954.3|22939.3|22939.3|22924.3|590
1660833000000|2022-08-18 14:30:00|22944.3|22929.3|22939.3|22924.3|22949.3|22934.3|22929.3|22914.3|96
1660833300000|2022-08-18 14:35:00|22934.3|22919.3|22949.3|22934.3|22954.3|22939.3|22929.3|22914.3|81
1660833600000|2022-08-18 14:40:00|22954.3|22939.3|22949.3|22934.3|22964.3|22949.3|22949.3|22934.3|123
1660833900000|2022-08-18 14:45:00|22954.3|22939.3|22971.8|22956.8|22974.3|22959.3|22949.3|22934.3|76
1660834200000|2022-08-18 14:50:00|22969.3|22954.3|22964.3|22949.3|22981.8|22966.8|22959.3|22944.3|112
1660834500000|2022-08-18 14:55:00|22966.8|22951.8|22969.3|22954.3|22969.3|22954.3|22949.3|22934.3|150
1660834800000|2022-08-18 15:00:00|22971.8|22956.8|22954.3|22939.3|22979.3|22964.3|22946.8|22931.8|111
1660835100000|2022-08-18 15:05:00|22959.3|22944.3|22954.3|22939.3|22959.3|22944.3|22944.3|22929.3|78
1660835400000|2022-08-18 15:10:00|22959.3|22944.3|22959.3|22944.3|22964.3|22949.3|22949.3|22934.3|51
1660835700000|2022-08-18 15:15:00|22961.8|22946.8|22959.3|22944.3|22969.3|22954.3|22949.3|22934.3|113
1660836000000|2022-08-18 15:20:00|22961.8|22946.8|22979.3|22964.3|22979.3|22964.3|22959.3|22944.3|189
1660836300000|2022-08-18 15:25:00|22974.3|22959.3|22974.3|22959.3|22979.3|22964.3|22959.3|22944.3|263
1660836600000|2022-08-18 15:30:00|22969.3|22954.3|22994.3|22979.3|23009.3|22994.3|22964.3|22949.3|464
1660836900000|2022-08-18 15:35:00|22991.8|22976.8|22994.3|22979.3|23004.3|22989.3|22989.3|22974.3|407
1660837200000|2022-08-18 15:40:00|22999.3|22984.3|22999.3|22984.3|23001.8|22986.8|22984.3|22969.3|79
1660837500000|2022-08-18 15:45:00|23001.8|22986.8|23011.8|22996.8|23014.3|22999.3|22994.3|22979.3|44
1660837800000|2022-08-18 15:50:00|23016.8|22991.8|23016.8|22996.8|23021.8|23001.8|23011.8|22991.8|25
1660838100000|2022-08-18 15:55:00|23021.8|23001.8|23021.8|23001.8|23026.8|23006.8|23016.8|22996.8|48
1660838400000|2022-08-18 16:00:00|23026.8|23006.8|23036.8|23016.8|23036.8|23016.8|23021.8|23001.8|34
1660838700000|2022-08-18 16:05:00|23041.8|23011.8|23031.8|23006.8|23046.8|23026.8|23026.8|23001.8|27
1660839000000|2022-08-18 16:10:00|23026.8|23011.8|23026.8|23006.8|23036.8|23016.8|23021.8|23001.8|15
1660839300000|2022-08-18 16:15:00|23021.8|23001.8|23026.8|23006.8|23036.8|23016.8|23021.8|23001.8|8
1660839600000|2022-08-18 16:20:00|23021.8|23001.8|23001.8|22981.8|23021.8|23001.8|23001.8|22976.8|19
1660839900000|2022-08-18 16:25:00|22996.8|22976.8|23001.8|22981.8|23011.8|22991.8|22996.8|22976.8|15
1660840200000|2022-08-18 16:30:00|23006.8|22976.8|23006.8|22981.8|23006.8|22986.8|22996.8|22971.8|11
1660840500000|2022-08-18 16:35:00|23001.8|22986.8|22991.8|22971.8|23001.8|22986.8|22981.8|22961.8|9
1660840800000|2022-08-18 16:40:00|22986.8|22966.8|22961.8|22941.8|22991.8|22971.8|22961.8|22941.8|21
1660841100000|2022-08-18 16:45:00|22966.8|22946.8|22971.8|22951.8|22976.8|22956.8|22966.8|22946.8|25
1660841400000|2022-08-18 16:50:00|22966.8|22946.8|22976.8|22951.8|22976.8|22956.8|22966.8|22946.8|33
1660841700000|2022-08-18 16:55:00|22971.8|22956.8|22976.8|22956.8|22976.8|22956.8|22966.8|22946.8|8
1660842000000|2022-08-18 17:00:00|22971.8|22951.8|22971.8|22951.8|22981.8|22961.8|22966.8|22946.8|5
1660842300000|2022-08-18 17:05:00|22976.8|22956.8|22991.8|22966.8|22991.8|22966.8|22971.8|22951.8|20
1660842600000|2022-08-18 17:10:00|22986.8|22971.8|22986.8|22961.8|23001.8|22981.8|22981.8|22961.8|10
1660842900000|2022-08-18 17:15:00|22991.8|22966.8|23001.8|22976.8|23001.8|22976.8|22981.8|22961.8|5
1660843200000|2022-08-18 17:20:00|22996.8|22981.8|22996.8|22976.8|23006.8|22986.8|22991.8|22971.8|3
1660843500000|2022-08-18 17:25:00|23001.8|22971.8|23001.8|22981.8|23006.8|22986.8|22991.8|22971.8|5
1660843800000|2022-08-18 17:30:00|23006.8|22986.8|23006.8|22986.8|23011.8|22991.8|22996.8|22976.8|10
1660844100000|2022-08-18 17:35:00|23011.8|22991.8|23011.8|22991.8|23016.8|22991.8|23006.8|22986.8|9
1660844400000|2022-08-18 17:40:00|23016.8|22996.8|23016.8|22996.8|23016.8|22996.8|23011.8|22991.8|3
1660844700000|2022-08-18 17:45:00|23011.8|22991.8|23016.8|22996.8|23016.8|22996.8|23011.8|22991.8|10
1660845000000|2022-08-18 17:50:00|23021.8|22991.8|23011.8|22991.8|23021.8|23001.8|23011.8|22991.8|16
1660845300000|2022-08-18 17:55:00|23016.8|22986.8|23011.8|22986.8|23016.8|22991.8|23001.8|22981.8|24
1660845600000|2022-08-18 18:00:00|23006.8|22981.8|23011.8|22991.8|23021.8|22996.8|23001.8|22981.8|11
1660845900000|2022-08-18 18:05:00|23006.8|22986.8|23021.8|23001.8|23021.8|23001.8|23006.8|22986.8|10
1660846200000|2022-08-18 18:10:00|23016.8|22996.8|23021.8|22996.8|23026.8|23006.8|23011.8|22991.8|11
1660846500000|2022-08-18 18:15:00|23026.8|23001.8|23026.8|23001.8|23026.8|23006.8|23021.8|23001.8|6
1660846800000|2022-08-18 18:20:00|23021.8|23006.8|23031.8|23011.8|23031.8|23011.8|23016.8|22996.8|5
1660847100000|2022-08-18 18:25:00|23036.8|23006.8|23016.8|23001.8|23036.8|23006.8|23016.8|22996.8|11
1660847400000|2022-08-18 18:30:00|23019.3|23004.3|23009.3|22994.3|23019.3|23004.3|23004.3|22989.3|5
1660847700000|2022-08-18 18:35:00|23006.8|22991.8|23006.8|22991.8|23011.8|22996.8|23004.3|22989.3|5
1660848000000|2022-08-18 18:40:00|23009.3|22994.3|23014.3|22999.3|23014.3|22999.3|23006.8|22991.8|8
1660848300000|2022-08-18 18:45:00|23011.8|22996.8|23011.8|22996.8|23014.3|22999.3|23009.3|22994.3|10
1660848600000|2022-08-18 18:50:00|23014.3|22999.3|23034.3|23019.3|23034.3|23019.3|23009.3|22994.3|11
1660848900000|2022-08-18 18:55:00|23031.8|23016.8|23029.3|23014.3|23039.3|23024.3|23029.3|23014.3|4
1660849200000|2022-08-18 19:00:00|23024.3|23009.3|23026.8|23011.8|23029.3|23014.3|23019.3|23004.3|24
1660849500000|2022-08-18 19:05:00|23029.3|23014.3|23031.8|23016.8|23039.3|23024.3|23029.3|23014.3|12
1660849800000|2022-08-18 19:10:00|23034.3|23019.3|23044.3|23029.3|23044.3|23029.3|23029.3|23014.3|14
1660850100000|2022-08-18 19:15:00|23049.3|23034.3|23054.3|23039.3|23059.3|23044.3|23039.3|23024.3|51
1660850400000|2022-08-18 19:20:00|23051.8|23036.8|23051.8|23036.8|23054.3|23039.3|23039.3|23024.3|17
1660850700000|2022-08-18 19:25:00|23054.3|23039.3|23049.3|23034.3|23059.3|23044.3|23049.3|23034.3|28
1660851000000|2022-08-18 19:30:00|23054.3|23039.3|23054.3|23039.3|23059.3|23044.3|23039.3|23024.3|28
1660851300000|2022-08-18 19:35:00|23051.8|23036.8|23056.8|23041.8|23064.3|23049.3|23046.8|23031.8|62
1660851600000|2022-08-18 19:40:00|23059.3|23044.3|23049.3|23034.3|23069.3|23054.3|23049.3|23034.3|21
1660851900000|2022-08-18 19:45:00|23046.8|23031.8|23034.3|23019.3|23051.8|23036.8|23031.8|23016.8|37
1660852200000|2022-08-18 19:50:00|23031.8|23016.8|22991.8|22976.8|23031.8|23016.8|22986.8|22971.8|95
1660852500000|2022-08-18 19:55:00|22994.3|22979.3|23011.8|22996.8|23011.8|22996.8|22989.3|22974.3|26
1660852800000|2022-08-18 20:00:00|23019.9|22979.9|23023.5|22983.5|23030.9|22990.9|23015.1|22975.1|0
1660853100000|2022-08-18 20:05:00|23022.3|22982.3|23011.2|22971.2|23022.3|22982.3|23011.2|22971.2|0
1660853400000|2022-08-18 20:10:00|23010|22970|23005.1|22965.1|23017.3|22977.3|23005.1|22965.1|0
1660853700000|2022-08-18 20:15:00|23005.2|22965.2|23016.3|22976.3|23016.3|22976.3|23005.2|22965.2|0
1660854000000|2022-08-18 20:20:00|23015.1|22975.1|23018.8|22978.8|23021.2|22981.2|23015.1|22975.1|0
1660854300000|2022-08-18 20:25:00|23020|22980|23020|22980|23023.7|22983.7|23017.5|22977.5|0
1660854600000|2022-08-18 20:30:00|23019.9|22979.9|23022.4|22982.4|23023.7|22983.7|23018.8|22978.8|0
1660854900000|2022-08-18 20:35:00|23022.5|22982.5|23020|22980|23023.7|22983.7|23020|22980|0
1660855200000|2022-08-18 20:40:00|23021.2|22981.2|23022.4|22982.4|23022.4|22982.4|23018.8|22978.8|0
1660855500000|2022-08-18 20:45:00|23022.5|22982.5|23022.4|22982.4|23023.7|22983.7|23021.2|22981.2|0
1660855800000|2022-08-18 20:50:00|23021.2|22981.2|23024.9|22984.9|23025.5|22985.5|23021.2|22981.2|0
1660856100000|2022-08-18 20:55:00|23025.5|22985.5|23022.4|22982.4|23025.5|22985.5|23017.5|22977.5|0
1660856400000|2022-08-18 21:00:00|23022.5|22982.5|23023|22983|23023.7|22983.7|23021.2|22981.2|0
1660856700000|2022-08-18 21:05:00|23022.4|22982.4|23021.8|22981.8|23024.3|22984.3|23021.2|22981.2|0
1660857000000|2022-08-18 21:10:00|23021.9|22981.9|23023.7|22983.7|23023.7|22983.7|23021.9|22981.9|0
1660857300000|2022-08-18 21:15:00|23023.6|22983.6|23023.7|22983.7|23023.7|22983.7|23021.2|22981.2|0
1660857600000|2022-08-18 21:20:00|23023.6|22983.6|23020.6|22980.6|23023.6|22983.6|23020.6|22980.6|0
1660857900000|2022-08-18 21:25:00|23021.2|22981.2|23021.8|22981.8|23023.7|22983.7|23021.2|22981.2|0
1660858200000|2022-08-18 21:30:00|23022.4|22982.4|23021.8|22981.8|23022.4|22982.4|23021.8|22981.8|0
1660858800000|2022-08-18 21:40:00|23021.2|22981.2|23020|22980|23021.2|22981.2|23020|22980|0
1660859700000|2022-08-18 21:55:00|23019.4|22979.4|23018.8|22978.8|23020.6|22980.6|23018.8|22978.8|0
1660860000000|2022-08-18 22:00:00|23018.7|22978.7|23007.8|22967.8|23020.6|22980.6|23006.6|22966.6|0
1660860300000|2022-08-18 22:05:00|23009|22969|23014.5|22974.5|23017.5|22977.5|23009|22969|0
1660860600000|2022-08-18 22:10:00|23015.1|22975.1|23011.4|22971.4|23017.5|22977.5|23011.4|22971.4|0
1660860900000|2022-08-18 22:15:00|23010.8|22970.8|23011.8|22971.8|23013.9|22973.9|23010.2|22970.2|0
1660861200000|2022-08-18 22:20:00|23011.7|22971.7|23014.2|22974.2|23015.4|22975.4|23010.6|22970.6|0
1660861500000|2022-08-18 22:25:00|23013.6|22973.6|23013|22973|23020.3|22980.3|23013|22973|0
1660861800000|2022-08-18 22:30:00|23013.6|22973.6|23013|22973|23015.4|22975.4|23011.8|22971.8|0
1660862100000|2022-08-18 22:35:00|23014.2|22974.2|23011.8|22971.8|23014.2|22974.2|23009.3|22969.3|0
1660862400000|2022-08-18 22:40:00|23013|22973|23015.4|22975.4|23015.4|22975.4|23011.8|22971.8|0
1660862700000|2022-08-18 22:45:00|23014.2|22974.2|23009.3|22969.3|23014.2|22974.2|23009.3|22969.3|0
1660863000000|2022-08-18 22:50:00|23008.1|22968.1|23011.8|22971.8|23011.8|22971.8|23008.1|22968.1|0
1660863300000|2022-08-18 22:55:00|23011.7|22971.7|23009.3|22969.3|23011.8|22971.8|23009.3|22969.3|0
1660863600000|2022-08-18 23:00:00|23009.4|22969.4|23006.9|22966.9|23010.6|22970.6|23006.3|22966.3|0
1660863900000|2022-08-18 23:05:00|23008.1|22968.1|23008.1|22968.1|23009.3|22969.3|23006.9|22966.9|0
1660864200000|2022-08-18 23:10:00|23008.2|22968.2|23009.3|22969.3|23010.6|22970.6|23008.2|22968.2|0
1660864500000|2022-08-18 23:15:00|23009.4|22969.4|23007.5|22967.5|23009.9|22969.9|23006.9|22966.9|0
1660864800000|2022-08-18 23:20:00|23006.9|22966.9|23006.9|22966.9|23008.1|22968.1|23004.4|22964.4|0
1660865100000|2022-08-18 23:25:00|23008.1|22968.1|23011.8|22971.8|23011.8|22971.8|23006.9|22966.9|0
1660865400000|2022-08-18 23:30:00|23011.7|22971.7|23006.9|22966.9|23011.7|22971.7|23006.9|22966.9|0
1660865700000|2022-08-18 23:35:00|23007.5|22967.5|23005.7|22965.7|23008.1|22968.1|23004.4|22964.4|0
1660866000000|2022-08-18 23:40:00|23005.6|22965.6|23002|22962|23005.6|22965.6|23002|22962|0
1660866300000|2022-08-18 23:45:00|23003.2|22963.2|23005.7|22965.7|23005.7|22965.7|23002|22962|0
1660866600000|2022-08-18 23:50:00|23006.9|22966.9|23009.3|22969.3|23009.3|22969.3|23003.2|22963.2|0
1660866900000|2022-08-18 23:55:00|23008.7|22968.7|23014.2|22974.2|23014.2|22974.2|23006.9|22966.9|0
1660867200000|2022-08-19 00:00:00|23013|22973|23002|22962|23021.6|22981.6|23002|22962|0
1660867500000|2022-08-19 00:05:00|23002.6|22962.6|22995.9|22955.9|23002.6|22962.6|22988.6|22948.6|0
1660867800000|2022-08-19 00:10:00|22995.8|22955.8|22986.7|22946.7|23000.6|22960.6|22985.5|22945.5|0
1660868100000|2022-08-19 00:15:00|22987.3|22947.3|22989.1|22949.1|22995.1|22955.1|22977.9|22937.9|0
1660868400000|2022-08-19 00:20:00|22986.1|22946.1|22983|22943|22989.1|22949.1|22977.1|22937.1|0
1660868700000|2022-08-19 00:25:00|22982.9|22942.9|22971|22931|22982.9|22942.9|22964.9|22924.9|0
1660869000000|2022-08-19 00:30:00|22970.9|22930.9|22971|22931|22983|22943|22970.9|22930.9|0
1660869300000|2022-08-19 00:35:00|22973.9|22933.9|22970.9|22930.9|22973.9|22933.9|22964.9|22924.9|0
1660869600000|2022-08-19 00:40:00|22965|22925|22971.1|22931.1|22971.1|22931.1|22965|22925|0
1660869900000|2022-08-19 00:45:00|22971|22931|22971.8|22931.8|22971.9|22931.9|22965|22925|0
1660870200000|2022-08-19 00:50:00|22971.9|22931.9|22965.9|22925.9|22971.9|22931.9|22965.8|22925.8|0
1660870500000|2022-08-19 00:55:00|22966|22926|22971.9|22931.9|22978|22938|22966|22926|0
1660870800000|2022-08-19 01:00:00|22972|22932|22966.1|22926.1|22972|22932|22965.9|22925.9|0
1660871100000|2022-08-19 01:05:00|22972|22932|22972.1|22932.1|22972.2|22932.2|22972|22932|0
1660871400000|2022-08-19 01:10:00|22978|22938|22978.1|22938.1|22978.1|22938.1|22972.1|22932.1|0
1660871700000|2022-08-19 01:15:00|22978.2|22938.2|22960.3|22920.3|22978.2|22938.2|22957.3|22917.3|0
1660872000000|2022-08-19 01:20:00|22963.2|22923.2|22957.3|22917.3|22963.3|22923.3|22957.2|22917.2|0
1660872300000|2022-08-19 01:25:00|22957.2|22917.2|22957.2|22917.2|22957.4|22917.4|22957.2|22917.2|0
1660872600000|2022-08-19 01:30:00|22957.3|22917.3|22939|22899|22963.2|22923.2|22938.9|22898.9|0
1660872900000|2022-08-19 01:35:00|22939.1|22899.1|22945.2|22905.2|22951.1|22911.1|22939|22899|0
1660873200000|2022-08-19 01:40:00|22945.1|22905.1|22951.1|22911.1|22951.2|22911.2|22945|22905|0
1660873500000|2022-08-19 01:45:00|22951.2|22911.2|22951.3|22911.3|22957.2|22917.2|22945.1|22905.1|0
1660873800000|2022-08-19 01:50:00|22951.2|22911.2|22963.2|22923.2|22963.4|22923.4|22951.2|22911.2|0
1660874100000|2022-08-19 01:55:00|22963.3|22923.3|22969.1|22929.1|22969.2|22929.2|22963.1|22923.1|0
1660874400000|2022-08-19 02:00:00|22969.2|22929.2|22957.3|22917.3|22969.2|22929.2|22957.2|22917.2|0
1660874700000|2022-08-19 02:05:00|22957.4|22917.4|22957.3|22917.3|22969.3|22929.3|22957.2|22917.2|0
1660875000000|2022-08-19 02:10:00|22957.2|22917.2|22963.2|22923.2|22963.3|22923.3|22951.2|22911.2|0
1660875300000|2022-08-19 02:15:00|22963.1|22923.1|22963.1|22923.1|22969.2|22929.2|22957.2|22917.2|0
1660875600000|2022-08-19 02:20:00|22963.2|22923.2|22957.3|22917.3|22969.2|22929.2|22957.2|22917.2|0
1660875900000|2022-08-19 02:25:00|22957.2|22917.2|22957.3|22917.3|22963.2|22923.2|22957.2|22917.2|0
1660876200000|2022-08-19 02:30:00|22957.4|22917.4|22957.4|22917.4|22963.3|22923.3|22957.3|22917.3|0
1660876500000|2022-08-19 02:35:00|22957.5|22917.5|22969.5|22929.5|22969.6|22929.6|22957.4|22917.4|0
1660876800000|2022-08-19 02:40:00|22969.6|22929.6|22963.6|22923.6|22969.6|22929.6|22963.5|22923.5|0
1660877100000|2022-08-19 02:45:00|22963.5|22923.5|22963.5|22923.5|22963.6|22923.6|22963.5|22923.5|0
1660877400000|2022-08-19 02:50:00|22963.6|22923.6|22969.5|22929.5|22975.5|22935.5|22963.6|22923.6|0
1660877700000|2022-08-19 02:55:00|22963.6|22923.6|22975.7|22935.7|22975.7|22935.7|22963.6|22923.6|0
1660878000000|2022-08-19 03:00:00|22981.6|22941.6|22981.5|22941.5|22987.5|22947.5|22975.5|22935.5|0
1660878300000|2022-08-19 03:05:00|22975.6|22935.6|22981.4|22941.4|22981.5|22941.5|22975.5|22935.5|0
1660878600000|2022-08-19 03:10:00|22981.5|22941.5|22975.5|22935.5|22981.5|22941.5|22975.5|22935.5|0
1660878900000|2022-08-19 03:15:00|22975.6|22935.6|22975.5|22935.5|22975.6|22935.6|22975.5|22935.5|0
1660879200000|2022-08-19 03:20:00|22975.6|22935.6|22975.5|22935.5|22981.6|22941.6|22975.5|22935.5|0
1660879500000|2022-08-19 03:25:00|22975.4|22935.4|22969.4|22929.4|22975.5|22935.5|22969.4|22929.4|0
1660879800000|2022-08-19 03:30:00|22969.3|22929.3|22951.3|22911.3|22969.3|22929.3|22951.1|22911.1|0
1660880100000|2022-08-19 03:35:00|22957.2|22917.2|22963.3|22923.3|22963.3|22923.3|22951.3|22911.3|0
1660880400000|2022-08-19 03:40:00|22963.2|22923.2|22963.4|22923.4|22963.4|22923.4|22963.1|22923.1|0
1660880700000|2022-08-19 03:45:00|22963.3|22923.3|22951.4|22911.4|22963.4|22923.4|22951.3|22911.3|0
1660881000000|2022-08-19 03:50:00|22957.3|22917.3|22951.4|22911.4|22957.4|22917.4|22951.4|22911.4|0
1660881300000|2022-08-19 03:55:00|22951.3|22911.3|22945.4|22905.4|22957.3|22917.3|22945.4|22905.4|0
1660881600000|2022-08-19 04:00:00|22945.3|22905.3|22945.2|22905.2|22951.3|22911.3|22945.2|22905.2|0
1660881900000|2022-08-19 04:05:00|22945.3|22905.3|22939.3|22899.3|22951.2|22911.2|22939.3|22899.3|0
1660882200000|2022-08-19 04:10:00|22942.3|22902.3|22945.3|22905.3|22945.3|22905.3|22939.3|22899.3|0
1660882500000|2022-08-19 04:15:00|22948.3|22908.3|22951.3|22911.3|22951.3|22911.3|22948.3|22908.3|0
1660882800000|2022-08-19 04:20:00|22957.2|22917.2|22957.2|22917.2|22957.3|22917.3|22951.3|22911.3|0
1660883100000|2022-08-19 04:25:00|22957.3|22917.3|22951.3|22911.3|22957.3|22917.3|22951.3|22911.3|0
1660883400000|2022-08-19 04:30:00|22951.4|22911.4|22957.3|22917.3|22957.3|22917.3|22951.3|22911.3|0
1660883700000|2022-08-19 04:35:00|22951.4|22911.4|22939.3|22899.3|22951.4|22911.4|22939.2|22899.2|0
1660884000000|2022-08-19 04:40:00|22939.4|22899.4|22945.2|22905.2|22945.2|22905.2|22933.3|22893.3|0
1660884300000|2022-08-19 04:45:00|22945.1|22905.1|22939.2|22899.2|22945.2|22905.2|22939.2|22899.2|0
1660884600000|2022-08-19 04:50:00|22939.3|22899.3|22951.1|22911.1|22951.1|22911.1|22939.2|22899.2|0
1660884900000|2022-08-19 04:55:00|22951.2|22911.2|22945.2|22905.2|22951.2|22911.2|22939.3|22899.3|0
1660885200000|2022-08-19 05:00:00|22948.1|22908.1|22944.9|22904.9|22951.1|22911.1|22944.9|22904.9|0
1660885500000|2022-08-19 05:05:00|22939|22899|22945|22905|22945|22905|22938.9|22898.9|0
1660885800000|2022-08-19 05:10:00|22945.1|22905.1|22939|22899|22945.1|22905.1|22939|22899|0
1660886100000|2022-08-19 05:15:00|22939.1|22899.1|22939.1|22899.1|22945.1|22905.1|22939|22899|0
1660886400000|2022-08-19 05:20:00|22939|22899|22938.9|22898.9|22939.2|22899.2|22932.9|22892.9|0
1660886700000|2022-08-19 05:25:00|22939|22899|22938.9|22898.9|22944.8|22904.8|22932.8|22892.8|0
1660887000000|2022-08-19 05:30:00|22939|22899|22932.8|22892.8|22939|22899|22926.9|22886.9|0
1660887300000|2022-08-19 05:35:00|22932.7|22892.7|22926.7|22886.7|22932.7|22892.7|22920.7|22880.7|0
1660887600000|2022-08-19 05:40:00|22926.8|22886.8|22952.3|22912.3|22952.5|22912.5|22926.7|22886.7|0
1660887900000|2022-08-19 05:45:00|22949.4|22909.4|22964.4|22924.4|22964.4|22924.4|22946.4|22906.4|0
1660888200000|2022-08-19 05:50:00|22964.5|22924.5|22964.7|22924.7|22973.7|22933.7|22964.5|22924.5|0
1660888500000|2022-08-19 05:55:00|22964.6|22924.6|22952.7|22912.7|22970.6|22930.6|22952.7|22912.7|0
1660888800000|2022-08-19 06:00:00|22952.6|22912.6|22944.3|22929.3|22958.6|22941.8|22919.3|22900.7|35
1660889100000|2022-08-19 06:05:00|22946.8|22931.8|22951.8|22936.8|22964.3|22949.3|22946.8|22931.8|21
1660889400000|2022-08-19 06:10:00|22954.3|22939.3|22926.8|22911.8|22954.3|22939.3|22924.3|22909.3|25
1660889700000|2022-08-19 06:15:00|22929.3|22914.3|22916.8|22901.8|22929.3|22914.3|22916.8|22901.8|11
1660890000000|2022-08-19 06:20:00|22914.3|22899.3|22909.3|22894.3|22924.3|22909.3|22906.8|22891.8|20
1660890300000|2022-08-19 06:25:00|22911.8|22896.8|22911.8|22896.8|22921.8|22906.8|22906.8|22891.8|23
1660890600000|2022-08-19 06:30:00|22914.3|22899.3|22901.8|22886.8|22924.3|22909.3|22894.3|22879.3|14
1660890900000|2022-08-19 06:35:00|22904.3|22889.3|22881.8|22866.8|22909.3|22894.3|22869.3|22854.3|36
1660891200000|2022-08-19 06:40:00|22884.3|22869.3|22869.3|22854.3|22884.3|22869.3|22849.3|22834.3|44
1660891500000|2022-08-19 06:45:00|22866.8|22851.8|22861.8|22846.8|22869.3|22854.3|22846.8|22831.8|76
1660891800000|2022-08-19 06:50:00|22864.3|22849.3|22876.8|22861.8|22876.8|22861.8|22864.3|22849.3|35
1660892100000|2022-08-19 06:55:00|22874.3|22859.3|22896.8|22881.8|22909.3|22894.3|22869.3|22854.3|417
1660892400000|2022-08-19 07:00:00|22899.3|22884.3|22924.3|22909.3|22929.3|22914.3|22874.3|22859.3|760
1660892700000|2022-08-19 07:05:00|22926.8|22911.8|22901.8|22886.8|22944.3|22929.3|22891.8|22876.8|311
1660893000000|2022-08-19 07:10:00|22904.3|22889.3|22889.3|22874.3|22924.3|22909.3|22884.3|22869.3|229
1660893300000|2022-08-19 07:15:00|22884.3|22869.3|22886.8|22871.8|22891.8|22876.8|22864.3|22849.3|281
1660893600000|2022-08-19 07:20:00|22884.3|22869.3|22884.3|22869.3|22899.3|22884.3|22859.3|22844.3|194
1660893900000|2022-08-19 07:25:00|22879.3|22864.3|22881.8|22866.8|22886.8|22871.8|22859.3|22844.3|143
1660894200000|2022-08-19 07:30:00|22884.3|22869.3|22866.8|22851.8|22884.3|22869.3|22859.3|22844.3|197
1660894500000|2022-08-19 07:35:00|22869.3|22854.3|22859.3|22844.3|22869.3|22854.3|22849.3|22834.3|117
1660894800000|2022-08-19 07:40:00|22860.5|22845.5|22868|22853|22880.5|22865.5|22860.5|22845.5|123
1660895100000|2022-08-19 07:45:00|22865.5|22850.5|22850.5|22835.5|22875.5|22860.5|22850.5|22835.5|92
1660895400000|2022-08-19 07:50:00|22855.5|22840.5|22830.5|22815.5|22855.5|22840.5|22825.5|22810.5|206
1660895700000|2022-08-19 07:55:00|22833|22818|22840.5|22825.5|22865.5|22850.5|22830.5|22815.5|70
1660896000000|2022-08-19 08:00:00|22838|22823|22835.5|22820.5|22865.5|22850.5|22830.5|22815.5|115
1660896300000|2022-08-19 08:05:00|22840.5|22825.5|22815.5|22800.5|22850.5|22835.5|22815.5|22800.5|93
1660896600000|2022-08-19 08:10:00|22820.5|22805.5|22815.5|22800.5|22835.5|22820.5|22810.5|22795.5|102
1660896900000|2022-08-19 08:15:00|22810.5|22795.5|22793|22778|22820.5|22805.5|22780.5|22765.5|204
1660897200000|2022-08-19 08:20:00|22795.5|22780.5|22763|22748|22795.5|22780.5|22750.5|22735.5|186
1660897500000|2022-08-19 08:25:00|22765.5|22750.5|22735.5|22720.5|22768|22753|22730.5|22715.5|275
1660897800000|2022-08-19 08:30:00|22730.5|22715.5|22660.5|22645.5|22730.5|22715.5|22658|22643|512
1660898100000|2022-08-19 08:35:00|22665.5|22650.5|22665.5|22650.5|22680.5|22665.5|22638|22623|266
1660898400000|2022-08-19 08:40:00|22660.5|22645.5|22690.5|22675.5|22700.5|22685.5|22655.5|22640.5|279
1660898700000|2022-08-19 08:45:00|22695.5|22680.5|22680.5|22665.5|22715.5|22700.5|22670.5|22655.5|227
1660899000000|2022-08-19 08:50:00|22678|22663|22670.5|22655.5|22688|22673|22655.5|22640.5|151
1660899300000|2022-08-19 08:55:00|22675.5|22660.5|22695.5|22680.5|22700.5|22685.5|22660.5|22645.5|108
1660899600000|2022-08-19 09:00:00|22698|22683|22670.5|22655.5|22700.5|22685.5|22660.5|22645.5|140
1660899900000|2022-08-19 09:05:00|22668|22653|22665.5|22650.5|22675.5|22660.5|22653|22638|167
1660900200000|2022-08-19 09:10:00|22660.5|22645.5|22688|22673|22690.5|22675.5|22655.5|22640.5|125
1660900500000|2022-08-19 09:15:00|22685.5|22670.5|22688|22673|22713|22698|22680.5|22665.5|177
1660900800000|2022-08-19 09:20:00|22685.5|22670.5|22655.5|22640.5|22688|22673|22650.5|22635.5|108
1660901100000|2022-08-19 09:25:00|22660.5|22645.5|22670.5|22655.5|22678|22663|22650.5|22635.5|112
1660901400000|2022-08-19 09:30:00|22668|22653|22655.5|22640.5|22678|22663|22648|22633|87
1660901700000|2022-08-19 09:35:00|22658|22643|22660.5|22645.5|22673|22658|22655.5|22640.5|117
1660902000000|2022-08-19 09:40:00|22658|22643|22670.5|22655.5|22685.5|22670.5|22655.5|22640.5|209
1660902300000|2022-08-19 09:45:00|22675.5|22660.5|22665.5|22650.5|22700.5|22685.5|22660.5|22645.5|215
1660902600000|2022-08-19 09:50:00|22660.5|22645.5|22640.5|22625.5|22665.5|22650.5|22623|22608|575
1660902900000|2022-08-19 09:55:00|22638|22623|22640.5|22625.5|22660.5|22645.5|22628|22613|187
1660903200000|2022-08-19 10:00:00|22643|22628|22665.5|22650.5|22675.5|22660.5|22635.5|22620.5|125
1660903500000|2022-08-19 10:05:00|22668|22653|22660.5|22645.5|22680.5|22665.5|22648|22633|101
1660903800000|2022-08-19 10:10:00|22655.5|22640.5|22628|22613|22675.5|22660.5|22625.5|22610.5|149
1660904100000|2022-08-19 10:15:00|22625.5|22610.5|22685.5|22670.5|22685.5|22670.5|22625.5|22610.5|82
1660904400000|2022-08-19 10:20:00|22683|22668|22673|22658|22698|22683|22670.5|22655.5|80
1660904700000|2022-08-19 10:25:00|22670.5|22655.5|22685.5|22670.5|22688|22673|22660.5|22645.5|61
1660905000000|2022-08-19 10:30:00|22683|22668|22670.5|22655.5|22690.5|22675.5|22670.5|22655.5|31
1660905300000|2022-08-19 10:35:00|22668|22653|22635.5|22620.5|22680.5|22665.5|22635.5|22620.5|51
1660905600000|2022-08-19 10:40:00|22638|22623|22610.5|22595.5|22640.5|22625.5|22605.5|22590.5|85
1660905900000|2022-08-19 10:45:00|22608|22593|22605.5|22590.5|22615.5|22600.5|22600.5|22585.5|90
1660906200000|2022-08-19 10:50:00|22600.5|22585.5|22615.5|22600.5|22620.5|22605.5|22595.5|22580.5|50
1660906500000|2022-08-19 10:55:00|22610.5|22595.5|22623|22608|22633|22618|22605.5|22590.5|49
1660906800000|2022-08-19 11:00:00|22625.5|22610.5|22643|22628|22650.5|22635.5|22615.5|22600.5|84
1660907100000|2022-08-19 11:05:00|22645.5|22630.5|22648|22633|22650.5|22635.5|22620.5|22605.5|36
1660907400000|2022-08-19 11:10:00|22650.5|22635.5|22670.5|22655.5|22675.5|22660.5|22645.5|22630.5|149
1660907700000|2022-08-19 11:15:00|22673|22658|22655.5|22640.5|22685.5|22670.5|22653|22638|82
1660908000000|2022-08-19 11:20:00|22658|22643|22685.5|22670.5|22685.5|22670.5|22658|22643|95
1660908300000|2022-08-19 11:25:00|22680.5|22665.5|22675.5|22660.5|22685.5|22670.5|22670.5|22655.5|72
1660908600000|2022-08-19 11:30:00|22680.5|22665.5|22645.5|22630.5|22685.5|22670.5|22645.5|22630.5|95
1660908900000|2022-08-19 11:35:00|22643|22628|22653|22638|22655.5|22640.5|22635.5|22620.5|46
1660909200000|2022-08-19 11:40:00|22654.1|22639.1|22671.6|22656.6|22671.6|22656.6|22641.6|22626.6|40
1660909500000|2022-08-19 11:45:00|22674.1|22659.1|22669.1|22654.1|22676.6|22661.6|22664.1|22649.1|32
1660909800000|2022-08-19 11:50:00|22671.6|22656.6|22666.6|22651.6|22681.6|22666.6|22666.6|22651.6|90
1660910100000|2022-08-19 11:55:00|22661.6|22646.6|22701.6|22686.6|22701.6|22686.6|22654.1|22639.1|75
1660910400000|2022-08-19 12:00:00|22699.1|22684.1|22706.6|22691.6|22716.6|22701.6|22691.6|22676.6|119
1660910700000|2022-08-19 12:05:00|22701.6|22686.6|22696.6|22681.6|22714.1|22699.1|22691.6|22676.6|72
1660911000000|2022-08-19 12:10:00|22699.1|22684.1|22696.6|22681.6|22701.6|22686.6|22681.6|22666.6|48
1660911300000|2022-08-19 12:15:00|22699.1|22684.1|22699.1|22684.1|22711.6|22696.6|22691.6|22676.6|45
1660911600000|2022-08-19 12:20:00|22701.6|22686.6|22681.6|22666.6|22701.6|22686.6|22671.6|22656.6|70
1660911900000|2022-08-19 12:25:00|22679.1|22664.1|22666.6|22651.6|22684.1|22669.1|22656.6|22641.6|238
1660912200000|2022-08-19 12:30:00|22664.1|22649.1|22661.6|22646.6|22666.6|22651.6|22649.1|22634.1|110
1660912500000|2022-08-19 12:35:00|22664.1|22649.1|22681.6|22666.6|22681.6|22666.6|22661.6|22646.6|62
1660912800000|2022-08-19 12:40:00|22684.1|22669.1|22661.6|22646.6|22686.6|22671.6|22661.6|22646.6|75
1660913100000|2022-08-19 12:45:00|22666.6|22651.6|22661.6|22646.6|22676.6|22661.6|22661.6|22646.6|76
1660913400000|2022-08-19 12:50:00|22659.1|22644.1|22671.6|22656.6|22681.6|22666.6|22659.1|22644.1|60
1660913700000|2022-08-19 12:55:00|22676.6|22661.6|22641.6|22626.6|22676.6|22661.6|22636.6|22621.6|84
1660914000000|2022-08-19 13:00:00|22636.6|22621.6|22621.6|22606.6|22646.6|22631.6|22621.6|22606.6|115
1660914300000|2022-08-19 13:05:00|22626.6|22611.6|22636.6|22621.6|22636.6|22621.6|22626.6|22611.6|56
1660914600000|2022-08-19 13:10:00|22634.1|22619.1|22641.6|22626.6|22644.1|22629.1|22626.6|22611.6|101
1660914900000|2022-08-19 13:15:00|22636.6|22621.6|22641.6|22626.6|22641.6|22626.6|22621.6|22606.6|72
1660915200000|2022-08-19 13:20:00|22639.1|22624.1|22646.6|22631.6|22656.6|22641.6|22636.6|22621.6|114
1660915500000|2022-08-19 13:25:00|22649.1|22634.1|22646.6|22631.6|22651.6|22636.6|22634.1|22619.1|97
1660915800000|2022-08-19 13:30:00|22651.6|22636.6|22651.6|22636.6|22671.6|22656.6|22644.1|22629.1|282
1660916100000|2022-08-19 13:35:00|22649.1|22634.1|22644.1|22629.1|22671.6|22656.6|22641.6|22626.6|202
1660916400000|2022-08-19 13:40:00|22641.6|22626.6|22606.6|22591.6|22651.6|22636.6|22601.6|22586.6|245
1660916700000|2022-08-19 13:45:00|22601.6|22586.6|22586.6|22571.6|22606.6|22591.6|22566.6|22551.6|176
1660917000000|2022-08-19 13:50:00|22584.1|22569.1|22561.6|22546.6|22586.6|22571.6|22556.6|22541.6|87
1660917300000|2022-08-19 13:55:00|22559.1|22544.1|22586.6|22571.6|22596.6|22581.6|22556.6|22541.6|150
1660917600000|2022-08-19 14:00:00|22584.1|22569.1|22601.6|22586.6|22611.6|22596.6|22574.1|22559.1|99
1660917900000|2022-08-19 14:05:00|22606.6|22591.6|22576.6|22561.6|22611.6|22596.6|22576.6|22561.6|156
1660918200000|2022-08-19 14:10:00|22579.1|22564.1|22564.1|22549.1|22589.1|22574.1|22554.1|22539.1|199
1660918500000|2022-08-19 14:15:00|22561.6|22546.6|22574.1|22559.1|22574.1|22559.1|22549.1|22534.1|110
1660918800000|2022-08-19 14:20:00|22576.6|22561.6|22589.1|22574.1|22599.1|22584.1|22574.1|22559.1|207
1660919100000|2022-08-19 14:25:00|22594.1|22579.1|22611.6|22596.6|22611.6|22596.6|22579.1|22564.1|172
1660919400000|2022-08-19 14:30:00|22614.1|22599.1|22594.1|22579.1|22619.1|22604.1|22594.1|22579.1|130
1660919700000|2022-08-19 14:35:00|22596.6|22581.6|22594.1|22579.1|22604.1|22589.1|22584.1|22569.1|164
1660920000000|2022-08-19 14:40:00|22589.1|22574.1|22614.1|22599.1|22614.1|22599.1|22584.1|22569.1|102
1660920300000|2022-08-19 14:45:00|22609.1|22594.1|22624.1|22609.1|22629.1|22614.1|22609.1|22594.1|172
1660920600000|2022-08-19 14:50:00|22621.6|22606.6|22574.1|22559.1|22624.1|22609.1|22574.1|22559.1|178
1660920900000|2022-08-19 14:55:00|22571.6|22556.6|22554.1|22539.1|22584.1|22569.1|22554.1|22539.1|125
1660921200000|2022-08-19 15:00:00|22559.1|22544.1|22554.1|22539.1|22564.1|22549.1|22544.1|22529.1|169
1660921500000|2022-08-19 15:05:00|22549.1|22534.1|22539.1|22524.1|22561.6|22546.6|22534.1|22519.1|159
1660921800000|2022-08-19 15:10:00|22536.6|22521.6|22534.1|22519.1|22546.6|22531.6|22529.1|22514.1|113
1660922100000|2022-08-19 15:15:00|22536.6|22521.6|22559.1|22544.1|22561.6|22546.6|22534.1|22519.1|137
1660922400000|2022-08-19 15:20:00|22561.6|22546.6|22544.1|22529.1|22564.1|22549.1|22541.6|22526.6|149
1660922700000|2022-08-19 15:25:00|22549.1|22534.1|22549.1|22534.1|22561.6|22546.6|22544.1|22529.1|366
1660923000000|2022-08-19 15:30:00|22559.1|22544.1|22551.6|22536.6|22589.1|22574.1|22549.1|22534.1|818
1660923300000|2022-08-19 15:35:00|22549.1|22534.1|22574.1|22559.1|22584.1|22569.1|22546.6|22531.6|265
1660923600000|2022-08-19 15:40:00|22571.6|22556.6|22579.1|22564.1|22591.6|22576.6|22569.1|22554.1|64
1660923900000|2022-08-19 15:45:00|22581.6|22566.6|22579.1|22564.1|22596.6|22581.6|22574.1|22559.1|26
1660924200000|2022-08-19 15:50:00|22581.6|22561.6|22571.6|22551.6|22596.6|22576.6|22571.6|22551.6|71
1660924500000|2022-08-19 15:55:00|22576.6|22546.6|22561.6|22536.6|22576.6|22556.6|22561.6|22536.6|27
1660924800000|2022-08-19 16:00:00|22556.6|22531.6|22556.6|22531.6|22566.6|22546.6|22546.6|22526.6|14
1660925100000|2022-08-19 16:05:00|22561.6|22536.6|22551.6|22526.6|22561.6|22536.6|22546.6|22526.6|6
1660925400000|2022-08-19 16:10:00|22556.6|22531.6|22571.6|22546.6|22571.6|22546.6|22556.6|22526.6|0
1660925700000|2022-08-19 16:15:00|22576.6|22551.6|22576.6|22551.6|22581.6|22561.6|22566.6|22546.6|2
1660926000000|2022-08-19 16:20:00|22581.6|22556.6|22581.6|22556.6|22581.6|22556.6|22571.6|22551.6|4
1660926300000|2022-08-19 16:25:00|22576.6|22561.6|22571.6|22546.6|22581.6|22561.6|22561.6|22541.6|4
1660926600000|2022-08-19 16:30:00|22566.6|22541.6|22571.6|22546.6|22571.6|22546.6|22556.6|22536.6|14
1660926900000|2022-08-19 16:35:00|22576.6|22551.6|22586.6|22566.6|22591.6|22566.6|22576.6|22551.6|14
1660927200000|2022-08-19 16:40:00|22581.6|22561.6|22586.6|22566.6|22591.6|22571.6|22571.6|22551.6|40
1660927500000|2022-08-19 16:45:00|22581.6|22561.6|22581.6|22556.6|22596.6|22576.6|22576.6|22556.6|19
1660927800000|2022-08-19 16:50:00|22586.6|22561.6|22591.6|22571.6|22596.6|22571.6|22581.6|22561.6|3
1660928100000|2022-08-19 16:55:00|22596.6|22576.6|22601.6|22576.6|22611.6|22591.6|22591.6|22571.6|15
1660928400000|2022-08-19 17:00:00|22596.6|22571.6|22601.6|22576.6|22606.6|22581.6|22591.6|22571.6|7
1660928700000|2022-08-19 17:05:00|22596.6|22571.6|22591.6|22571.6|22596.6|22571.6|22586.6|22566.6|15
1660929000000|2022-08-19 17:10:00|22586.6|22566.6|22586.6|22561.6|22591.6|22571.6|22581.6|22556.6|8
1660929300000|2022-08-19 17:15:00|22581.6|22566.6|22581.6|22556.6|22591.6|22566.6|22576.6|22556.6|7
1660929600000|2022-08-19 17:20:00|22576.6|22561.6|22576.6|22556.6|22581.6|22561.6|22576.6|22556.6|7
1660929900000|2022-08-19 17:25:00|22571.6|22551.6|22571.6|22546.6|22571.6|22556.6|22566.6|22546.6|5
1660930200000|2022-08-19 17:30:00|22566.6|22541.6|22556.6|22531.6|22566.6|22541.6|22541.6|22521.6|16
1660930500000|2022-08-19 17:35:00|22551.6|22526.6|22551.6|22526.6|22551.6|22531.6|22546.6|22526.6|11
1660930800000|2022-08-19 17:40:00|22556.6|22531.6|22556.6|22531.6|22556.6|22536.6|22551.6|22526.6|5
1660931100000|2022-08-19 17:45:00|22551.6|22536.6|22556.6|22536.6|22561.6|22536.6|22551.6|22531.6|9
1660931400000|2022-08-19 17:50:00|22561.6|22531.6|22571.6|22546.6|22571.6|22546.6|22561.6|22531.6|7
1660931700000|2022-08-19 17:55:00|22566.6|22551.6|22576.6|22556.6|22581.6|22556.6|22566.6|22541.6|15
1660932000000|2022-08-19 18:00:00|22571.6|22551.6|22581.6|22561.6|22581.6|22561.6|22566.6|22546.6|6
1660932300000|2022-08-19 18:05:00|22576.6|22556.6|22581.6|22556.6|22581.6|22561.6|22576.6|22551.6|7
1660932600000|2022-08-19 18:10:00|22576.6|22551.6|22551.6|22531.6|22576.6|22551.6|22551.6|22531.6|28
1660932900000|2022-08-19 18:15:00|22546.6|22526.6|22551.6|22531.6|22551.6|22531.6|22546.6|22526.6|13
1660933200000|2022-08-19 18:20:00|22546.6|22526.6|22551.6|22526.6|22551.6|22531.6|22546.6|22526.6|13
1660933500000|2022-08-19 18:25:00|22546.6|22531.6|22559.1|22544.1|22566.6|22544.1|22546.6|22531.6|23
1660933800000|2022-08-19 18:30:00|22554.1|22539.1|22561.6|22546.6|22561.6|22546.6|22549.1|22534.1|8
1660934100000|2022-08-19 18:35:00|22559.1|22544.1|22551.6|22536.6|22564.1|22549.1|22549.1|22534.1|8
1660934400000|2022-08-19 18:40:00|22549.1|22534.1|22549.1|22534.1|22554.1|22539.1|22541.6|22526.6|3
1660934700000|2022-08-19 18:45:00|22551.6|22536.6|22554.1|22539.1|22559.1|22544.1|22541.6|22526.6|6
1660935000000|2022-08-19 18:50:00|22551.6|22536.6|22536.6|22521.6|22554.1|22539.1|22534.1|22519.1|7
1660935300000|2022-08-19 18:55:00|22539.1|22524.1|22536.6|22521.6|22541.6|22526.6|22529.1|22514.1|15
1660935600000|2022-08-19 19:00:00|22539.1|22524.1|22516.6|22501.6|22539.1|22524.1|22516.6|22501.6|16
1660935900000|2022-08-19 19:05:00|22519.1|22504.1|22516.6|22501.6|22519.1|22504.1|22509.1|22494.1|8
1660936200000|2022-08-19 19:10:00|22519.1|22504.1|22541.6|22526.6|22546.6|22531.6|22516.6|22501.6|33
1660936500000|2022-08-19 19:15:00|22539.1|22524.1|22546.6|22531.6|22551.6|22536.6|22539.1|22524.1|12
1660936800000|2022-08-19 19:20:00|22549.1|22534.1|22546.6|22531.6|22554.1|22539.1|22541.6|22526.6|2
1660937100000|2022-08-19 19:25:00|22544.1|22529.1|22546.6|22531.6|22549.1|22534.1|22539.1|22524.1|16
1660937400000|2022-08-19 19:30:00|22544.1|22529.1|22541.6|22526.6|22549.1|22534.1|22539.1|22524.1|19
1660937700000|2022-08-19 19:35:00|22544.1|22529.1|22539.1|22524.1|22546.6|22531.6|22536.6|22521.6|4
1660938000000|2022-08-19 19:40:00|22536.6|22521.6|22536.6|22521.6|22544.1|22529.1|22531.6|22516.6|9
1660938300000|2022-08-19 19:45:00|22539.1|22524.1|22536.6|22521.6|22544.1|22529.1|22526.6|22511.6|17
1660938600000|2022-08-19 19:50:00|22539.1|22524.1|22564.1|22549.1|22569.1|22554.1|22539.1|22524.1|62
1660938900000|2022-08-19 19:55:00|22559.1|22544.1|22551.6|22536.6|22559.1|22544.1|22549.1|22534.1|27
1660939200000|2022-08-19 20:00:00|22554.4|22514.4|22555.6|22515.6|22559.3|22519.3|22549.6|22509.6|0
1660939500000|2022-08-19 20:05:00|22555.7|22515.7|22560.5|22520.5|22560.5|22520.5|22553.2|22513.2|0
1660939800000|2022-08-19 20:10:00|22560.4|22520.4|22556.8|22516.8|22560.5|22520.5|22552|22512|0
1660940100000|2022-08-19 20:15:00|22555.6|22515.6|22554.4|22514.4|22556.8|22516.8|22554.4|22514.4|0
1660940400000|2022-08-19 20:20:00|22555|22515|22552|22512|22556.8|22516.8|22552|22512|0
1660940700000|2022-08-19 20:25:00|22551.9|22511.9|22549.6|22509.6|22551.9|22511.9|22547.1|22507.1|0
1660941000000|2022-08-19 20:30:00|22550.8|22510.8|22544.7|22504.7|22550.8|22510.8|22544.7|22504.7|0
1660941300000|2022-08-19 20:35:00|22544.8|22504.8|22547.1|22507.1|22549.6|22509.6|22544.7|22504.7|0
1660941600000|2022-08-19 20:40:00|22547.2|22507.2|22545.9|22505.9|22548.4|22508.4|22544.7|22504.7|0
1660941900000|2022-08-19 20:45:00|22546|22506|22547.1|22507.1|22548.4|22508.4|22545.3|22505.3|0
1660942200000|2022-08-19 20:50:00|22545.9|22505.9|22545.9|22505.9|22547.1|22507.1|22544.7|22504.7|0
1660942500000|2022-08-19 20:55:00|22546|22506|22546.2|22506.2|22548.4|22508.4|22544.7|22504.7|0
1660942800000|2022-08-19 21:00:00|22546.3|22506.3|22546.3|22506.3|22546.3|22506.3|22546.3|22506.3|0
1661119200000|2022-08-21 22:00:00|22485|22445|22484.4|22444.4|22492.9|22452.9|22475.8|22435.8|0
1661119500000|2022-08-21 22:05:00|22485|22445|22482|22442|22486.8|22446.8|22472.3|22432.3|0
1661119800000|2022-08-21 22:10:00|22483.2|22443.2|22490.7|22450.7|22492.5|22452.5|22479.6|22439.6|0
1661120100000|2022-08-21 22:15:00|22490.8|22450.8|22487.7|22447.7|22495|22455|22481.4|22441.4|0
1661120400000|2022-08-21 22:20:00|22488.9|22448.9|22486.5|22446.5|22490.1|22450.1|22485.3|22445.3|0
1661120700000|2022-08-21 22:25:00|22487.7|22447.7|22497.4|22457.4|22499.8|22459.8|22487.1|22447.1|0
1661121000000|2022-08-21 22:30:00|22498|22458|22497.4|22457.4|22504.7|22464.7|22497.4|22457.4|0
1661121300000|2022-08-21 22:35:00|22496.8|22456.8|22492.5|22452.5|22498.6|22458.6|22490.1|22450.1|0
1661121600000|2022-08-21 22:40:00|22492.6|22452.6|22497.4|22457.4|22498.6|22458.6|22492.6|22452.6|0
1661121900000|2022-08-21 22:45:00|22496.8|22456.8|22498.6|22458.6|22499.8|22459.8|22495|22455|0
1661122200000|2022-08-21 22:50:00|22498.7|22458.7|22501|22461|22502.3|22462.3|22498.7|22458.7|0
1661122500000|2022-08-21 22:55:00|22501.1|22461.1|22493.8|22453.8|22503.5|22463.5|22492.5|22452.5|0
1661122800000|2022-08-21 23:00:00|22493.7|22453.7|22496.2|22456.2|22497.4|22457.4|22491.3|22451.3|0
1661123100000|2022-08-21 23:05:00|22496.1|22456.1|22496.8|22456.8|22499.8|22459.8|22495|22455|0
1661123400000|2022-08-21 23:10:00|22496.2|22456.2|22491.3|22451.3|22499.8|22459.8|22488.9|22448.9|0
1661123700000|2022-08-21 23:15:00|22491.4|22451.4|22495|22455|22496.2|22456.2|22490.7|22450.7|0
1661124000000|2022-08-21 23:20:00|22494.9|22454.9|22485.3|22445.3|22495|22455|22485.3|22445.3|0
1661124300000|2022-08-21 23:25:00|22485.2|22445.2|22479.2|22439.2|22485.2|22445.2|22474.3|22434.3|0
1661124600000|2022-08-21 23:30:00|22479.1|22439.1|22482.8|22442.8|22483.4|22443.4|22471.9|22431.9|0
1661124900000|2022-08-21 23:35:00|22482.2|22442.2|22475.5|22435.5|22482.8|22442.8|22473.1|22433.1|0
1661125200000|2022-08-21 23:40:00|22474.9|22434.9|22474.3|22434.3|22481.6|22441.6|22470.7|22430.7|0
1661125500000|2022-08-21 23:45:00|22473.1|22433.1|22462.2|22422.2|22474.3|22434.3|22461|22421|0
1661125800000|2022-08-21 23:50:00|22461.6|22421.6|22454.3|22414.3|22464.6|22424.6|22453.7|22413.7|0
1661126100000|2022-08-21 23:55:00|22453.7|22413.7|22456.1|22416.1|22457.3|22417.3|22445.8|22405.8|0
1661126400000|2022-08-22 00:00:00|22456.2|22416.2|22451.9|22411.9|22459.8|22419.8|22442.1|22402.1|0
1661126700000|2022-08-22 00:05:00|22453.1|22413.1|22456.1|22416.1|22458.6|22418.6|22451.9|22411.9|0
1661127000000|2022-08-22 00:10:00|22456.2|22416.2|22464.8|22424.8|22467.8|22427.8|22450.6|22410.6|0
1661127300000|2022-08-22 00:15:00|22465.4|22425.4|22481.4|22441.4|22493.4|22453.4|22464.8|22424.8|0
1661127600000|2022-08-22 00:20:00|22481.5|22441.5|22481.4|22441.4|22487.4|22447.4|22481.3|22441.3|0
1661127900000|2022-08-22 00:25:00|22481.3|22441.3|22466.5|22426.5|22481.4|22441.4|22463.4|22423.4|0
1661128200000|2022-08-22 00:30:00|22469.4|22429.4|22469.7|22429.7|22469.8|22429.8|22457.6|22417.6|0
1661128500000|2022-08-22 00:35:00|22469.8|22429.8|22487.4|22447.4|22493.5|22453.5|22469.7|22429.7|0
1661128800000|2022-08-22 00:40:00|22487.3|22447.3|22487.4|22447.4|22493.3|22453.3|22481.3|22441.3|0
1661129100000|2022-08-22 00:45:00|22487.3|22447.3|22487.2|22447.2|22487.4|22447.4|22481.2|22441.2|0
1661129400000|2022-08-22 00:50:00|22487.1|22447.1|22487.1|22447.1|22487.2|22447.2|22487.1|22447.1|0
1661129700000|2022-08-22 00:55:00|22487.2|22447.2|22463.4|22423.4|22487.2|22447.2|22463.2|22423.2|0
1661130000000|2022-08-22 01:00:00|22463.3|22423.3|22463.4|22423.4|22469.4|22429.4|22463.3|22423.3|0
1661130300000|2022-08-22 01:05:00|22463.5|22423.5|22463.4|22423.4|22469.4|22429.4|22457.4|22417.4|0
1661130600000|2022-08-22 01:10:00|22463.3|22423.3|22469.5|22429.5|22469.5|22429.5|22463.3|22423.3|0
1661130900000|2022-08-22 01:15:00|22469.4|22429.4|22475.3|22435.3|22475.5|22435.5|22469.3|22429.3|0
1661131200000|2022-08-22 01:20:00|22475.4|22435.4|22481.6|22441.6|22493.5|22453.5|22475.4|22435.4|0
1661131500000|2022-08-22 01:25:00|22481.7|22441.7|22493.5|22453.5|22499.6|22459.6|22481.6|22441.6|0
1661131800000|2022-08-22 01:30:00|22493.6|22453.6|22505.4|22465.4|22505.5|22465.5|22493.4|22453.4|0
1661132100000|2022-08-22 01:35:00|22505.5|22465.5|22505.4|22465.4|22508.5|22468.5|22499.4|22459.4|0
1661132400000|2022-08-22 01:40:00|22505.3|22465.3|22499.4|22459.4|22505.5|22465.5|22499.4|22459.4|0
1661132700000|2022-08-22 01:45:00|22499.5|22459.5|22493.5|22453.5|22499.6|22459.6|22493.5|22453.5|0
1661133000000|2022-08-22 01:50:00|22493.6|22453.6|22493.4|22453.4|22499.5|22459.5|22487.5|22447.5|0
1661133300000|2022-08-22 01:55:00|22493.5|22453.5|22493.5|22453.5|22493.7|22453.7|22493.4|22453.4|0
1661133600000|2022-08-22 02:00:00|22493.6|22453.6|22495.2|22455.2|22495.3|22455.3|22489.2|22449.2|0
1661133900000|2022-08-22 02:05:00|22495.3|22455.3|22504.2|22464.2|22507.1|22467.1|22495.3|22455.3|0
1661134200000|2022-08-22 02:10:00|22501.3|22461.3|22501.1|22461.1|22507.2|22467.2|22501.1|22461.1|0
1661134500000|2022-08-22 02:15:00|22507|22467|22507|22467|22507.1|22467.1|22501|22461|0
1661134800000|2022-08-22 02:20:00|22507.1|22467.1|22513|22473|22518.9|22478.9|22507.1|22467.1|0
1661135100000|2022-08-22 02:25:00|22513.1|22473.1|22512.9|22472.9|22525|22485|22512.9|22472.9|0
1661135400000|2022-08-22 02:30:00|22534.2|22494.2|22546|22506|22546|22506|22534.2|22494.2|0
1661135700000|2022-08-22 02:35:00|22545.9|22505.9|22546|22506|22546.1|22506.1|22540|22500|0
1661136000000|2022-08-22 02:40:00|22545.9|22505.9|22545.8|22505.8|22546|22506|22540|22500|0
1661136300000|2022-08-22 02:45:00|22524.7|22484.7|22536.5|22496.5|22536.6|22496.6|22524.7|22484.7|0
1661136600000|2022-08-22 02:50:00|22536.6|22496.6|22548.9|22508.9|22554.8|22514.8|22536.6|22496.6|0
1661136900000|2022-08-22 02:55:00|22549|22509|22554.9|22514.9|22560.8|22520.8|22548.9|22508.9|0
1661137200000|2022-08-22 03:00:00|22554.8|22514.8|22542.9|22502.9|22554.8|22514.8|22542.9|22502.9|0
1661137500000|2022-08-22 03:05:00|22542.8|22502.8|22537|22497|22542.9|22502.9|22537|22497|0
1661137800000|2022-08-22 03:10:00|22537.1|22497.1|22536.9|22496.9|22542.9|22502.9|22536.9|22496.9|0
1661138100000|2022-08-22 03:15:00|22536.8|22496.8|22536.8|22496.8|22536.9|22496.9|22536.8|22496.8|0
1661138400000|2022-08-22 03:20:00|22536.9|22496.9|22536.8|22496.8|22536.9|22496.9|22536.7|22496.7|0
1661138700000|2022-08-22 03:25:00|22536.9|22496.9|22536.9|22496.9|22536.9|22496.9|22530.8|22490.8|0
1661139000000|2022-08-22 03:30:00|22536.8|22496.8|22524.8|22484.8|22536.9|22496.9|22524.8|22484.8|0
1661139300000|2022-08-22 03:35:00|22524.9|22484.9|22524.9|22484.9|22530.7|22490.7|22524.8|22484.8|0
1661139600000|2022-08-22 03:40:00|22525|22485|22524.9|22484.9|22525|22485|22524.8|22484.8|0
1661139900000|2022-08-22 03:45:00|22524.8|22484.8|22519|22479|22524.9|22484.9|22518.9|22478.9|0
1661140200000|2022-08-22 03:50:00|22518.9|22478.9|22518.9|22478.9|22518.9|22478.9|22518.8|22478.8|0
1661140500000|2022-08-22 03:55:00|22519|22479|22524.9|22484.9|22524.9|22484.9|22518.8|22478.8|0
1661140800000|2022-08-22 04:00:00|22524.8|22484.8|22518.8|22478.8|22524.9|22484.9|22518.8|22478.8|0
1661141100000|2022-08-22 04:05:00|22518.9|22478.9|22512.8|22472.8|22518.9|22478.9|22512.8|22472.8|0
1661141400000|2022-08-22 04:10:00|22512.9|22472.9|22512.8|22472.8|22513|22473|22512.8|22472.8|0
1661141700000|2022-08-22 04:15:00|22512.9|22472.9|22512.9|22472.9|22512.9|22472.9|22506.9|22466.9|0
1661142000000|2022-08-22 04:20:00|22513|22473|22518.9|22478.9|22518.9|22478.9|22513|22473|0
1661142300000|2022-08-22 04:25:00|22518.8|22478.8|22512.8|22472.8|22518.8|22478.8|22512.8|22472.8|0
1661142600000|2022-08-22 04:30:00|22512.9|22472.9|22512.7|22472.7|22512.9|22472.9|22512.7|22472.7|0
1661142900000|2022-08-22 04:35:00|22511|22471|22511.1|22471.1|22511.1|22471.1|22511|22471|0
1661143200000|2022-08-22 04:40:00|22511|22471|22499.2|22459.2|22511.1|22471.1|22499.2|22459.2|0
1661143500000|2022-08-22 04:45:00|22505.1|22465.1|22493.2|22453.2|22505.1|22465.1|22493.2|22453.2|0
1661143800000|2022-08-22 04:50:00|22493.3|22453.3|22493.2|22453.2|22493.3|22453.3|22487.3|22447.3|0
1661144100000|2022-08-22 04:55:00|22493.1|22453.1|22493.1|22453.1|22493.2|22453.2|22487.2|22447.2|0
1661144400000|2022-08-22 05:00:00|22493.2|22453.2|22493.2|22453.2|22499.2|22459.2|22493.1|22453.1|0
1661144700000|2022-08-22 05:05:00|22493.1|22453.1|22493.1|22453.1|22493.2|22453.2|22487.1|22447.1|0
1661145000000|2022-08-22 05:10:00|22493.2|22453.2|22487.2|22447.2|22493.2|22453.2|22481.1|22441.1|0
1661145300000|2022-08-22 05:15:00|22490.1|22450.1|22505.5|22465.5|22505.6|22465.6|22487.2|22447.2|0
1661145600000|2022-08-22 05:20:00|22505.6|22465.6|22499.6|22459.6|22511.6|22471.6|22499.6|22459.6|0
1661145900000|2022-08-22 05:25:00|22499.7|22459.7|22511.4|22471.4|22511.4|22471.4|22499.6|22459.6|0
1661146200000|2022-08-22 05:30:00|22508.5|22468.5|22505.4|22465.4|22517.4|22477.4|22505.4|22465.4|0
1661146500000|2022-08-22 05:35:00|22505.3|22465.3|22493.4|22453.4|22505.4|22465.4|22493.4|22453.4|0
1661146800000|2022-08-22 05:40:00|22496.4|22456.4|22487.6|22447.6|22499.4|22459.4|22487.6|22447.6|0
1661147100000|2022-08-22 05:45:00|22508.8|22468.8|22496.9|22456.9|22514.6|22474.6|22496.8|22456.8|0
1661147400000|2022-08-22 05:50:00|22497|22457|22496.9|22456.9|22497|22457|22496.8|22456.8|0
1661147700000|2022-08-22 05:55:00|22497|22457|22491|22451|22497|22457|22490.9|22450.9|0
1661148000000|2022-08-22 06:00:00|22475.8|22435.8|22454.1|22439.1|22489.1|22474.1|22451.6|22429.9|51
1661148300000|2022-08-22 06:05:00|22451.6|22436.6|22419.1|22404.1|22459.1|22444.1|22419.1|22404.1|66
1661148600000|2022-08-22 06:10:00|22414.1|22399.1|22444.1|22429.1|22446.6|22431.6|22414.1|22399.1|43
1661148900000|2022-08-22 06:15:00|22441.6|22426.6|22476.6|22461.6|22481.6|22466.6|22436.6|22421.6|33
1661149200000|2022-08-22 06:20:00|22479.1|22464.1|22481.6|22466.6|22496.6|22481.6|22471.6|22456.6|30
1661149500000|2022-08-22 06:25:00|22479.1|22464.1|22451.6|22436.6|22479.1|22464.1|22449.1|22434.1|10
1661149800000|2022-08-22 06:30:00|22454.1|22439.1|22406.6|22391.6|22454.1|22439.1|22406.6|22391.6|44
1661150100000|2022-08-22 06:35:00|22404.1|22389.1|22389.1|22374.1|22416.6|22401.6|22384.1|22369.1|58
1661150400000|2022-08-22 06:40:00|22391.6|22376.6|22396.6|22381.6|22404.1|22389.1|22391.6|22376.6|29
1661150700000|2022-08-22 06:45:00|22394.1|22379.1|22401.6|22386.6|22411.6|22396.6|22381.6|22366.6|52
1661151000000|2022-08-22 06:50:00|22399.1|22384.1|22409.1|22394.1|22409.1|22394.1|22399.1|22384.1|17
1661151300000|2022-08-22 06:55:00|22414.1|22399.1|22434.1|22419.1|22434.1|22419.1|22406.6|22391.6|63
1661151600000|2022-08-22 07:00:00|22421.6|22406.6|22394.1|22379.1|22424.1|22409.1|22331.6|22316.6|1031
1661151900000|2022-08-22 07:05:00|22399.1|22384.1|22394.1|22379.1|22454.1|22439.1|22389.1|22374.1|397
1661152200000|2022-08-22 07:10:00|22399.1|22384.1|22394.1|22379.1|22419.1|22404.1|22384.1|22369.1|316
1661152500000|2022-08-22 07:15:00|22399.1|22384.1|22349.1|22334.1|22404.1|22389.1|22344.1|22329.1|358
1661152800000|2022-08-22 07:20:00|22344.1|22329.1|22344.1|22329.1|22354.1|22339.1|22314.1|22299.1|374
1661153100000|2022-08-22 07:25:00|22354.1|22339.1|22264.1|22249.1|22354.1|22339.1|22254.1|22239.1|438
1661153400000|2022-08-22 07:30:00|22269.1|22254.1|22224.1|22209.1|22269.1|22254.1|22214.1|22199.1|554
1661153700000|2022-08-22 07:35:00|22229.1|22214.1|22239.1|22224.1|22251.6|22236.6|22224.1|22209.1|222
1661154000000|2022-08-22 07:40:00|22240.3|22225.3|22220.3|22205.3|22250.3|22235.3|22210.3|22195.3|341
1661154300000|2022-08-22 07:45:00|22222.8|22207.8|22205.3|22190.3|22235.3|22220.3|22202.8|22187.8|198
1661154600000|2022-08-22 07:50:00|22202.8|22187.8|22190.3|22175.3|22205.3|22190.3|22175.3|22160.3|291
1661154900000|2022-08-22 07:55:00|22195.3|22180.3|22170.3|22155.3|22200.3|22185.3|22155.3|22140.3|269
1661155200000|2022-08-22 08:00:00|22172.8|22157.8|22125.3|22110.3|22182.8|22167.8|22120.3|22105.3|320
1661155500000|2022-08-22 08:05:00|22120.3|22105.3|22130.3|22115.3|22150.3|22135.3|22110.3|22095.3|407
1661155800000|2022-08-22 08:10:00|22135.3|22120.3|22110.3|22095.3|22140.3|22125.3|22100.3|22085.3|262
1661156100000|2022-08-22 08:15:00|22107.8|22092.8|22120.3|22105.3|22130.3|22115.3|22095.3|22080.3|265
1661156400000|2022-08-22 08:20:00|22117.8|22102.8|22107.8|22092.8|22145.3|22130.3|22105.3|22090.3|222
1661156700000|2022-08-22 08:25:00|22110.3|22095.3|22140.3|22125.3|22150.3|22135.3|22105.3|22090.3|262
1661157000000|2022-08-22 08:30:00|22142.8|22127.8|22110.3|22095.3|22155.3|22140.3|22105.3|22090.3|257
1661157300000|2022-08-22 08:35:00|22107.8|22092.8|22145.3|22130.3|22150.3|22135.3|22105.3|22090.3|90
1661157600000|2022-08-22 08:40:00|22142.8|22127.8|22140.3|22125.3|22150.3|22135.3|22122.8|22107.8|104
1661157900000|2022-08-22 08:45:00|22142.8|22127.8|22165.3|22150.3|22170.3|22155.3|22135.3|22120.3|127
1661158200000|2022-08-22 08:50:00|22162.8|22147.8|22180.3|22165.3|22185.3|22170.3|22160.3|22145.3|175
1661158500000|2022-08-22 08:55:00|22175.3|22160.3|22190.3|22175.3|22205.3|22190.3|22170.3|22155.3|234
1661158800000|2022-08-22 09:00:00|22185.3|22170.3|22180.3|22165.3|22190.3|22175.3|22172.8|22157.8|125
1661159100000|2022-08-22 09:05:00|22182.8|22167.8|22175.3|22160.3|22190.3|22175.3|22170.3|22155.3|95
1661159400000|2022-08-22 09:10:00|22180.3|22165.3|22180.3|22165.3|22190.3|22175.3|22170.3|22155.3|77
1661159700000|2022-08-22 09:15:00|22177.8|22162.8|22202.8|22187.8|22205.3|22190.3|22175.3|22160.3|83
1661160000000|2022-08-22 09:20:00|22205.3|22190.3|22165.3|22150.3|22205.3|22190.3|22160.3|22145.3|100
1661160300000|2022-08-22 09:25:00|22167.8|22152.8|22155.3|22140.3|22167.8|22152.8|22147.8|22132.8|80
1661160600000|2022-08-22 09:30:00|22150.3|22135.3|22120.3|22105.3|22155.3|22140.3|22115.3|22100.3|108
1661160900000|2022-08-22 09:35:00|22117.8|22102.8|22115.3|22100.3|22135.3|22120.3|22107.8|22092.8|163
1661161200000|2022-08-22 09:40:00|22110.3|22095.3|22130.3|22115.3|22135.3|22120.3|22110.3|22095.3|59
1661161500000|2022-08-22 09:45:00|22132.8|22117.8|22157.8|22142.8|22165.3|22150.3|22130.3|22115.3|90
1661161800000|2022-08-22 09:50:00|22160.3|22145.3|22175.3|22160.3|22180.3|22165.3|22157.8|22142.8|78
1661162100000|2022-08-22 09:55:00|22177.8|22162.8|22165.3|22150.3|22180.3|22165.3|22165.3|22150.3|53
1661162400000|2022-08-22 10:00:00|22160.3|22145.3|22170.3|22155.3|22200.3|22185.3|22160.3|22145.3|218
1661162700000|2022-08-22 10:05:00|22172.8|22157.8|22217.8|22202.8|22220.3|22205.3|22172.8|22157.8|133
1661163000000|2022-08-22 10:10:00|22220.3|22205.3|22240.3|22225.3|22260.3|22245.3|22215.3|22200.3|176
1661163300000|2022-08-22 10:15:00|22242.8|22227.8|22265.3|22250.3|22270.3|22255.3|22240.3|22225.3|132
1661163600000|2022-08-22 10:20:00|22262.8|22247.8|22250.3|22235.3|22265.3|22250.3|22240.3|22225.3|73
1661163900000|2022-08-22 10:25:00|22252.8|22237.8|22235.3|22220.3|22252.8|22237.8|22235.3|22220.3|71
1661164200000|2022-08-22 10:30:00|22240.3|22225.3|22235.3|22220.3|22245.3|22230.3|22230.3|22215.3|91
1661164500000|2022-08-22 10:35:00|22237.8|22222.8|22255.3|22240.3|22260.3|22245.3|22235.3|22220.3|79
1661164800000|2022-08-22 10:40:00|22252.8|22237.8|22215.3|22200.3|22255.3|22240.3|22212.8|22197.8|66
1661165100000|2022-08-22 10:45:00|22220.3|22205.3|22230.3|22215.3|22232.8|22217.8|22210.3|22195.3|55
1661165400000|2022-08-22 10:50:00|22232.8|22217.8|22250.3|22235.3|22255.3|22240.3|22230.3|22215.3|57
1661165700000|2022-08-22 10:55:00|22252.8|22237.8|22225.3|22210.3|22260.3|22245.3|22225.3|22210.3|54
1661166000000|2022-08-22 11:00:00|22227.8|22212.8|22225.3|22210.3|22240.3|22225.3|22225.3|22210.3|55
1661166300000|2022-08-22 11:05:00|22220.3|22205.3|22225.3|22210.3|22235.3|22220.3|22215.3|22200.3|64
1661166600000|2022-08-22 11:10:00|22227.8|22212.8|22225.3|22210.3|22240.3|22225.3|22222.8|22207.8|64
1661166900000|2022-08-22 11:15:00|22227.8|22212.8|22230.3|22215.3|22235.3|22220.3|22222.8|22207.8|30
1661167200000|2022-08-22 11:20:00|22232.8|22217.8|22230.3|22215.3|22245.3|22230.3|22230.3|22215.3|54
1661167500000|2022-08-22 11:25:00|22227.8|22212.8|22230.3|22215.3|22232.8|22217.8|22220.3|22205.3|36
1661167800000|2022-08-22 11:30:00|22225.3|22210.3|22202.8|22187.8|22225.3|22210.3|22195.3|22180.3|94
1661168100000|2022-08-22 11:35:00|22200.3|22185.3|22202.8|22187.8|22205.3|22190.3|22185.3|22170.3|56
1661168400000|2022-08-22 11:40:00|22200.1|22185.1|22210.1|22195.1|22212.6|22197.6|22187.6|22172.6|64
1661168700000|2022-08-22 11:45:00|22212.6|22197.6|22197.6|22182.6|22212.6|22197.6|22197.6|22182.6|51
1661169000000|2022-08-22 11:50:00|22195.1|22180.1|22197.6|22182.6|22210.1|22195.1|22187.6|22172.6|45
1661169300000|2022-08-22 11:55:00|22202.6|22187.6|22212.6|22197.6|22217.6|22202.6|22197.6|22182.6|43
1661169600000|2022-08-22 12:00:00|22215.1|22200.1|22182.6|22167.6|22222.6|22207.6|22182.6|22167.6|79
1661169900000|2022-08-22 12:05:00|22185.1|22170.1|22182.6|22167.6|22200.1|22185.1|22182.6|22167.6|52
1661170200000|2022-08-22 12:10:00|22187.6|22172.6|22175.1|22160.1|22187.6|22172.6|22170.1|22155.1|75
1661170500000|2022-08-22 12:15:00|22177.6|22162.6|22177.6|22162.6|22187.6|22172.6|22172.6|22157.6|43
1661170800000|2022-08-22 12:20:00|22180.1|22165.1|22182.6|22167.6|22187.6|22172.6|22177.6|22162.6|59
1661171100000|2022-08-22 12:25:00|22177.6|22162.6|22167.6|22152.6|22177.6|22162.6|22152.6|22137.6|88
1661171400000|2022-08-22 12:30:00|22162.6|22147.6|22162.6|22147.6|22177.6|22162.6|22157.6|22142.6|84
1661171700000|2022-08-22 12:35:00|22160.1|22145.1|22152.6|22137.6|22160.1|22145.1|22147.6|22132.6|101
1661172000000|2022-08-22 12:40:00|22147.6|22132.6|22152.6|22137.6|22162.6|22147.6|22147.6|22132.6|69
1661172300000|2022-08-22 12:45:00|22155.1|22140.1|22157.6|22142.6|22157.6|22142.6|22137.6|22122.6|56
1661172600000|2022-08-22 12:50:00|22162.6|22147.6|22162.6|22147.6|22167.6|22152.6|22152.6|22137.6|62
1661172900000|2022-08-22 12:55:00|22160.1|22145.1|22147.6|22132.6|22160.1|22145.1|22142.6|22127.6|38
1661173200000|2022-08-22 13:00:00|22152.6|22137.6|22152.6|22137.6|22157.6|22142.6|22137.6|22122.6|91
1661173500000|2022-08-22 13:05:00|22147.6|22132.6|22167.6|22152.6|22172.6|22157.6|22147.6|22132.6|71
1661173800000|2022-08-22 13:10:00|22165.1|22150.1|22152.6|22137.6|22172.6|22157.6|22142.6|22127.6|63
1661174100000|2022-08-22 13:15:00|22150.1|22135.1|22122.6|22107.6|22152.6|22137.6|22122.6|22107.6|78
1661174400000|2022-08-22 13:20:00|22125.1|22110.1|22122.6|22107.6|22127.6|22112.6|22112.6|22097.6|94
1661174700000|2022-08-22 13:25:00|22120.1|22105.1|22122.6|22107.6|22137.6|22122.6|22117.6|22102.6|45
1661175000000|2022-08-22 13:30:00|22120.1|22105.1|22072.6|22057.6|22127.6|22112.6|22072.6|22057.6|257
1661175300000|2022-08-22 13:35:00|22070.1|22055.1|22087.6|22072.6|22097.6|22082.6|22057.6|22042.6|286
1661175600000|2022-08-22 13:40:00|22090.1|22075.1|22112.6|22097.6|22127.6|22112.6|22077.6|22062.6|265
1661175900000|2022-08-22 13:45:00|22115.1|22100.1|22057.6|22042.6|22117.6|22102.6|22057.6|22042.6|170
1661176200000|2022-08-22 13:50:00|22055.1|22040.1|22087.6|22072.6|22090.1|22075.1|22047.6|22032.6|170
1661176500000|2022-08-22 13:55:00|22092.6|22077.6|22132.6|22117.6|22147.6|22132.6|22090.1|22075.1|205
1661176800000|2022-08-22 14:00:00|22130.1|22115.1|22137.6|22122.6|22142.6|22127.6|22112.6|22097.6|166
1661177100000|2022-08-22 14:05:00|22132.6|22117.6|22112.6|22097.6|22135.1|22120.1|22095.1|22080.1|133
1661177400000|2022-08-22 14:10:00|22110.2|22095.2|22095.2|22080.2|22120.2|22105.2|22090.2|22075.2|116
1661177700000|2022-08-22 14:15:00|22092.7|22077.7|22080.2|22065.2|22105.2|22090.2|22072.7|22057.7|142
1661178000000|2022-08-22 14:20:00|22077.7|22062.7|22060.2|22045.2|22085.2|22070.2|22060.2|22045.2|184
1661178300000|2022-08-22 14:25:00|22055.2|22040.2|22075.2|22060.2|22087.7|22072.7|22055.2|22040.2|165
1661178600000|2022-08-22 14:30:00|22070.2|22055.2|22070.2|22055.2|22090.2|22075.2|22062.7|22047.7|111
1661178900000|2022-08-22 14:35:00|22067.7|22052.7|22102.7|22087.7|22105.2|22090.2|22067.7|22052.7|232
1661179200000|2022-08-22 14:40:00|22105.2|22090.2|22110.2|22095.2|22130.2|22115.2|22095.2|22080.2|187
1661179500000|2022-08-22 14:45:00|22105.2|22090.2|22110.2|22095.2|22115.2|22100.2|22100.2|22085.2|147
1661179800000|2022-08-22 14:50:00|22107.7|22092.7|22090.2|22075.2|22110.2|22095.2|22085.2|22070.2|102
1661180100000|2022-08-22 14:55:00|22092.7|22077.7|22090.2|22075.2|22095.2|22080.2|22080.2|22065.2|69
1661180400000|2022-08-22 15:00:00|22092.7|22077.7|22120.2|22105.2|22122.7|22107.7|22090.2|22075.2|173
1661180700000|2022-08-22 15:05:00|22117.7|22102.7|22122.7|22107.7|22130.2|22115.2|22117.7|22102.7|138
1661181000000|2022-08-22 15:10:00|22120.2|22105.2|22130.2|22115.2|22135.2|22120.2|22105.2|22090.2|171
1661181300000|2022-08-22 15:15:00|22135.2|22120.2|22130.2|22115.2|22145.2|22130.2|22125.2|22110.2|137
1661181600000|2022-08-22 15:20:00|22132.7|22117.7|22140.2|22125.2|22145.2|22130.2|22132.7|22117.7|199
1661181900000|2022-08-22 15:25:00|22145.2|22130.2|22130.2|22115.2|22155.2|22140.2|22130.2|22115.2|317
1661182200000|2022-08-22 15:30:00|22135.2|22120.2|22165.2|22150.2|22180.2|22165.2|22122.7|22107.7|830
1661182500000|2022-08-22 15:35:00|22167.7|22152.7|22175.2|22160.2|22185.2|22170.2|22160.2|22145.2|287
1661182800000|2022-08-22 15:40:00|22180.2|22165.2|22187.7|22172.7|22205.2|22190.2|22180.2|22165.2|57
1661183100000|2022-08-22 15:45:00|22190.2|22175.2|22180.2|22165.2|22195.2|22180.2|22170.2|22155.2|52
1661183400000|2022-08-22 15:50:00|22182.7|22162.7|22192.7|22172.7|22197.7|22177.7|22182.7|22157.7|33
1661183700000|2022-08-22 15:55:00|22187.7|22167.7|22187.7|22162.7|22192.7|22172.7|22177.7|22157.7|352
1661184000000|2022-08-22 16:00:00|22182.7|22167.7|22192.7|22172.7|22207.7|22187.7|22182.7|22162.7|19
1661184300000|2022-08-22 16:05:00|22197.7|22167.7|22172.7|22152.7|22197.7|22172.7|22172.7|22152.7|51
1661184600000|2022-08-22 16:10:00|22167.7|22147.7|22172.7|22147.7|22182.7|22157.7|22167.7|22147.7|10
1661184900000|2022-08-22 16:15:00|22167.7|22152.7|22172.7|22152.7|22177.7|22152.7|22162.7|22142.7|14
1661185200000|2022-08-22 16:20:00|22177.7|22157.7|22192.7|22172.7|22197.7|22177.7|22172.7|22157.7|6
1661185500000|2022-08-22 16:25:00|22197.7|22167.7|22177.7|22157.7|22202.7|22177.7|22172.7|22152.7|7
1661185800000|2022-08-22 16:30:00|22182.7|22162.7|22182.7|22157.7|22187.7|22162.7|22177.7|22152.7|8
1661186100000|2022-08-22 16:35:00|22177.7|22162.7|22197.7|22172.7|22197.7|22177.7|22177.7|22162.7|10
1661186400000|2022-08-22 16:40:00|22192.7|22167.7|22172.7|22152.7|22192.7|22172.7|22172.7|22152.7|11
1661186700000|2022-08-22 16:45:00|22177.7|22157.7|22187.7|22167.7|22192.7|22167.7|22167.7|22147.7|25
1661187000000|2022-08-22 16:50:00|22182.7|22162.7|22182.7|22162.7|22197.7|22172.7|22177.7|22157.7|50
1661187300000|2022-08-22 16:55:00|22187.7|22167.7|22182.7|22162.7|22187.7|22167.7|22177.7|22152.7|10
1661187600000|2022-08-22 17:00:00|22187.7|22167.7|22177.7|22152.7|22192.7|22167.7|22172.7|22152.7|24
1661187900000|2022-08-22 17:05:00|22172.7|22157.7|22177.7|22152.7|22177.7|22157.7|22172.7|22152.7|6
1661188200000|2022-08-22 17:10:00|22172.7|22147.7|22172.7|22152.7|22177.7|22152.7|22162.7|22137.7|9
1661188500000|2022-08-22 17:15:00|22177.7|22157.7|22172.7|22147.7|22177.7|22157.7|22162.7|22142.7|22
1661188800000|2022-08-22 17:20:00|22167.7|22152.7|22162.7|22137.7|22172.7|22152.7|22157.7|22137.7|17
1661189100000|2022-08-22 17:25:00|22157.7|22142.7|22157.7|22137.7|22167.7|22142.7|22152.7|22132.7|26
1661189400000|2022-08-22 17:30:00|22152.7|22132.7|22127.7|22107.7|22152.7|22132.7|22127.7|22107.7|21
1661189700000|2022-08-22 17:35:00|22122.7|22102.7|22132.7|22107.7|22142.7|22117.7|22122.7|22102.7|28
1661190000000|2022-08-22 17:40:00|22127.7|22112.7|22132.7|22112.7|22142.7|22122.7|22127.7|22107.7|17
1661190300000|2022-08-22 17:45:00|22137.7|22117.7|22132.7|22112.7|22137.7|22117.7|22132.7|22107.7|16
1661190600000|2022-08-22 17:50:00|22127.7|22107.7|22132.7|22107.7|22137.7|22117.7|22127.7|22107.7|12
1661190900000|2022-08-22 17:55:00|22127.7|22112.7|22127.7|22107.7|22132.7|22112.7|22122.7|22102.7|14
1661191200000|2022-08-22 18:00:00|22122.7|22102.7|22122.7|22102.7|22127.7|22107.7|22117.7|22097.7|20
1661191500000|2022-08-22 18:05:00|22117.7|22097.7|22112.7|22092.7|22132.7|22112.7|22112.7|22092.7|35
1661191800000|2022-08-22 18:10:00|22117.7|22097.7|22122.7|22097.7|22122.7|22102.7|22107.7|22087.7|22
1661192100000|2022-08-22 18:15:00|22117.7|22102.7|22122.7|22102.7|22127.7|22102.7|22112.7|22092.7|11
1661192400000|2022-08-22 18:20:00|22127.7|22107.7|22117.7|22097.7|22127.7|22107.7|22117.7|22097.7|10
1661192700000|2022-08-22 18:25:00|22122.7|22102.7|22115.2|22100.2|22127.7|22107.7|22115.2|22097.7|12
1661193000000|2022-08-22 18:30:00|22112.7|22097.7|22112.7|22097.7|22122.7|22107.7|22110.2|22095.2|22
1661193300000|2022-08-22 18:35:00|22115.2|22100.2|22102.7|22087.7|22115.2|22100.2|22100.2|22085.2|39
1661193600000|2022-08-22 18:40:00|22100.2|22085.2|22092.7|22077.7|22102.7|22087.7|22092.7|22077.7|25
1661193900000|2022-08-22 18:45:00|22090.2|22075.2|22100.2|22085.2|22110.2|22095.2|22090.2|22075.2|17
1661194200000|2022-08-22 18:50:00|22102.7|22087.7|22100.2|22085.2|22110.2|22095.2|22097.7|22082.7|14
1661194500000|2022-08-22 18:55:00|22102.7|22087.7|22110.2|22095.2|22110.2|22095.2|22095.2|22080.2|19
1661194800000|2022-08-22 19:00:00|22115.2|22100.2|22117.7|22102.7|22135.2|22120.2|22110.2|22095.2|25
1661195100000|2022-08-22 19:05:00|22115.2|22100.2|22120.2|22105.2|22125.2|22110.2|22110.2|22095.2|14
1661195400000|2022-08-22 19:10:00|22122.7|22107.7|22130.2|22115.2|22137.7|22122.7|22120.2|22105.2|16
1661195700000|2022-08-22 19:15:00|22132.7|22117.7|22110.2|22095.2|22140.2|22125.2|22110.2|22095.2|34
1661196000000|2022-08-22 19:20:00|22105.2|22090.2|22117.7|22102.7|22120.2|22105.2|22105.2|22090.2|11
1661196300000|2022-08-22 19:25:00|22120.2|22105.2|22105.2|22090.2|22122.7|22107.7|22100.2|22085.2|25
1661196600000|2022-08-22 19:30:00|22110.2|22095.2|22087.7|22072.7|22112.7|22097.7|22085.2|22070.2|22
1661196900000|2022-08-22 19:35:00|22090.2|22075.2|22107.7|22092.7|22110.2|22095.2|22085.2|22070.2|33
1661197200000|2022-08-22 19:40:00|22105.2|22090.2|22070.2|22055.2|22105.2|22090.2|22070.2|22055.2|39
1661197500000|2022-08-22 19:45:00|22072.7|22057.7|22090.2|22075.2|22090.2|22075.2|22072.7|22057.7|25
1661197800000|2022-08-22 19:50:00|22087.7|22072.7|22105.2|22090.2|22122.7|22107.7|22087.7|22072.7|62
1661198100000|2022-08-22 19:55:00|22107.7|22092.7|22112.7|22097.7|22122.7|22107.7|22105.2|22090.2|30
1661198400000|2022-08-22 20:00:00|22123.3|22083.3|22127|22087|22130.6|22090.6|22118.5|22078.5|0
1661198700000|2022-08-22 20:05:00|22125.8|22085.8|22128.2|22088.2|22130.6|22090.6|22123.3|22083.3|0
1661199000000|2022-08-22 20:10:00|22127|22087|22133.1|22093.1|22136.7|22096.7|22125.8|22085.8|0
1661199300000|2022-08-22 20:15:00|22134.3|22094.3|22130.6|22090.6|22134.3|22094.3|22125.8|22085.8|0
1661199600000|2022-08-22 20:20:00|22129.4|22089.4|22139.2|22099.2|22139.2|22099.2|22129.4|22089.4|0
1661199900000|2022-08-22 20:25:00|22139.1|22099.1|22139.2|22099.2|22141.6|22101.6|22136.7|22096.7|0
1661200200000|2022-08-22 20:30:00|22140.4|22100.4|22140.4|22100.4|22142.8|22102.8|22137.9|22097.9|0
1661200500000|2022-08-22 20:35:00|22141.6|22101.6|22139.2|22099.2|22142.8|22102.8|22137.9|22097.9|0
1661200800000|2022-08-22 20:40:00|22139.8|22099.8|22139.2|22099.2|22141.6|22101.6|22137.9|22097.9|0
1661201100000|2022-08-22 20:45:00|22140.4|22100.4|22142.8|22102.8|22142.8|22102.8|22137.9|22097.9|0
1661201400000|2022-08-22 20:50:00|22142.2|22102.2|22142.2|22102.2|22142.8|22102.8|22140.4|22100.4|0
1661201700000|2022-08-22 20:55:00|22141.6|22101.6|22150.1|22110.1|22152.5|22112.5|22141.6|22101.6|0
1661202000000|2022-08-22 21:00:00|22149.5|22109.5|22150.7|22110.7|22150.7|22110.7|22147.7|22107.7|0
1661202300000|2022-08-22 21:05:00|22150.1|22110.1|22147|22107|22151.3|22111.3|22147|22107|0
1661202600000|2022-08-22 21:10:00|22147.1|22107.1|22151|22111|22151|22111|22146.4|22106.4|0
1661202900000|2022-08-22 21:15:00|22150.4|22110.4|22151.6|22111.6|22151.6|22111.6|22150.4|22110.4|0
1661203200000|2022-08-22 21:20:00|22151|22111|22151.6|22111.6|22151.6|22111.6|22151|22111|0
1661203500000|2022-08-22 21:25:00|22151|22111|22151|22111|22151|22111|22151|22111|0
1661204100000|2022-08-22 21:35:00|22151.6|22111.6|22152.8|22112.8|22152.8|22112.8|22151.6|22111.6|0
1661204400000|2022-08-22 21:40:00|22152.2|22112.2|22147.1|22107.1|22152.8|22112.8|22147.1|22107.1|0
1661204700000|2022-08-22 21:45:00|22147.7|22107.7|22145.9|22105.9|22147.7|22107.7|22145.9|22105.9|0
1661205000000|2022-08-22 21:50:00|22146|22106|22146.5|22106.5|22147.1|22107.1|22146|22106|0
1661205300000|2022-08-22 21:55:00|22145.3|22105.3|22147.1|22107.1|22147.7|22107.7|22145.3|22105.3|0
1661205600000|2022-08-22 22:00:00|22147.2|22107.2|22118.6|22078.6|22150.8|22110.8|22113.7|22073.7|0
1661205900000|2022-08-22 22:05:00|22117.4|22077.4|22129.5|22089.5|22129.5|22089.5|22117.4|22077.4|0
1661206200000|2022-08-22 22:10:00|22127.1|22087.1|22127.7|22087.7|22129.5|22089.5|22125.9|22085.9|0
1661206500000|2022-08-22 22:15:00|22128.3|22088.3|22122.2|22082.2|22128.3|22088.3|22121|22081|0
1661206800000|2022-08-22 22:20:00|22122.3|22082.3|22125.9|22085.9|22126.5|22086.5|22120.4|22080.4|0
1661207100000|2022-08-22 22:25:00|22127.1|22087.1|22107.4|22067.4|22130.8|22090.8|22107.4|22067.4|0
1661207400000|2022-08-22 22:30:00|22108|22068|22114.1|22074.1|22114.1|22074.1|22106.2|22066.2|0
1661207700000|2022-08-22 22:35:00|22113.5|22073.5|22117.8|22077.8|22119|22079|22113.5|22073.5|0
1661208000000|2022-08-22 22:40:00|22118.4|22078.4|22120.2|22080.2|22120.2|22080.2|22115.3|22075.3|0
1661208300000|2022-08-22 22:45:00|22119|22079|22121.4|22081.4|22122.6|22082.6|22116.6|22076.6|0
1661208600000|2022-08-22 22:50:00|22122|22082|22119|22079|22123.8|22083.8|22116.6|22076.6|0
1661208900000|2022-08-22 22:55:00|22118.4|22078.4|22117.8|22077.8|22120.2|22080.2|22117.8|22077.8|0
1661209200000|2022-08-22 23:00:00|22118.4|22078.4|22119|22079|22120.2|22080.2|22114.1|22074.1|0
1661209500000|2022-08-22 23:05:00|22118.4|22078.4|22119|22079|22121.4|22081.4|22117.2|22077.2|0
1661209800000|2022-08-22 23:10:00|22119.1|22079.1|22123.8|22083.8|22125.1|22085.1|22119.1|22079.1|0
1661210100000|2022-08-22 23:15:00|22123.9|22083.9|22123.8|22083.8|22126.3|22086.3|22122.6|22082.6|0
1661210400000|2022-08-22 23:20:00|22123.9|22083.9|22126.3|22086.3|22126.3|22086.3|22122.6|22082.6|0
1661210700000|2022-08-22 23:25:00|22125.7|22085.7|22117.8|22077.8|22126.3|22086.3|22115.3|22075.3|0
1661211000000|2022-08-22 23:30:00|22119|22079|22125.1|22085.1|22125.1|22085.1|22114.1|22074.1|0
1661211300000|2022-08-22 23:35:00|22125|22085|22125.1|22085.1|22128.7|22088.7|22123.8|22083.8|0
1661211600000|2022-08-22 23:40:00|22125.7|22085.7|22125.1|22085.1|22126.3|22086.3|22123.8|22083.8|0
1661211900000|2022-08-22 23:45:00|22125|22085|22160.7|22120.7|22161.3|22121.3|22122.6|22082.6|0
1661212200000|2022-08-22 23:50:00|22159.5|22119.5|22165.6|22125.6|22166.2|22126.2|22158.3|22118.3|0
1661212500000|2022-08-22 23:55:00|22166.8|22126.8|22166.8|22126.8|22169.2|22129.2|22163.2|22123.2|0
1661212800000|2022-08-23 00:00:00|22168|22128|22157.6|22117.6|22169.2|22129.2|22156.3|22116.3|0
1661213100000|2022-08-23 00:05:00|22157.5|22117.5|22158.2|22118.2|22164.9|22124.9|22156.3|22116.3|0
1661213400000|2022-08-23 00:10:00|22157.6|22117.6|22157.6|22117.6|22158.8|22118.8|22156.3|22116.3|0
1661213700000|2022-08-23 00:15:00|22158.8|22118.8|22176.7|22136.7|22176.8|22136.8|22146.2|22106.2|0
1661214000000|2022-08-23 00:20:00|22182.5|22142.5|22170.7|22130.7|22188.5|22148.5|22170.6|22130.6|0
1661214300000|2022-08-23 00:25:00|22176.6|22136.6|22188.6|22148.6|22188.6|22148.6|22164.7|22124.7|0
1661214600000|2022-08-23 00:30:00|22188.5|22148.5|22176.6|22136.6|22188.6|22148.6|22170.6|22130.6|0
1661214900000|2022-08-23 00:35:00|22179.6|22139.6|22170.5|22130.5|22182.6|22142.6|22170.5|22130.5|0
1661215200000|2022-08-23 00:40:00|22170.6|22130.6|22167.5|22127.5|22170.6|22130.6|22164.5|22124.5|0
1661215500000|2022-08-23 00:45:00|22170.4|22130.4|22176.4|22136.4|22176.4|22136.4|22170.4|22130.4|0
1661215800000|2022-08-23 00:50:00|22170.5|22130.5|22152.2|22112.2|22170.5|22130.5|22152.2|22112.2|0
1661216100000|2022-08-23 00:55:00|22152.1|22112.1|22146.1|22106.1|22158.2|22118.2|22140.1|22100.1|0
1661216400000|2022-08-23 01:00:00|22140.2|22100.2|22145.9|22105.9|22146.1|22106.1|22140|22100|0
1661216700000|2022-08-23 01:05:00|22146|22106|22164.1|22124.1|22164.1|22124.1|22146|22106|0
1661217000000|2022-08-23 01:10:00|22164|22124|22164.1|22124.1|22164.1|22124.1|22152|22112|0
1661217300000|2022-08-23 01:15:00|22164|22124|22164.2|22124.2|22170|22130|22158.1|22118.1|0
1661217600000|2022-08-23 01:20:00|22164.1|22124.1|22170.4|22130.4|22176.4|22136.4|22164.1|22124.1|0
1661217900000|2022-08-23 01:25:00|22170.3|22130.3|22170.3|22130.3|22170.4|22130.4|22164.3|22124.3|0
1661218200000|2022-08-23 01:30:00|22170.4|22130.4|22170.5|22130.5|22170.5|22130.5|22164.3|22124.3|0
1661218500000|2022-08-23 01:35:00|22170.4|22130.4|22146.4|22106.4|22170.4|22130.4|22140.3|22100.3|0
1661218800000|2022-08-23 01:40:00|22146.5|22106.5|22152.2|22112.2|22158.3|22118.3|22146.2|22106.2|0
1661219100000|2022-08-23 01:45:00|22152.1|22112.1|22158.3|22118.3|22164.3|22124.3|22146.1|22106.1|0
1661219400000|2022-08-23 01:50:00|22158.2|22118.2|22152.2|22112.2|22158.2|22118.2|22146.2|22106.2|0
1661219700000|2022-08-23 01:55:00|22146.3|22106.3|22140.2|22100.2|22152.3|22112.3|22140.1|22100.1|0
1661220000000|2022-08-23 02:00:00|22146.1|22106.1|22158.1|22118.1|22158.2|22118.2|22146.1|22106.1|0
1661220300000|2022-08-23 02:05:00|22155.2|22115.2|22158.2|22118.2|22170.2|22130.2|22155.2|22115.2|0
1661220600000|2022-08-23 02:10:00|22158.1|22118.1|22152.3|22112.3|22158.2|22118.2|22152.2|22112.2|0
1661220900000|2022-08-23 02:15:00|22152.2|22112.2|22152.2|22112.2|22158.3|22118.3|22146.3|22106.3|0
1661221200000|2022-08-23 02:20:00|22152.1|22112.1|22152.3|22112.3|22152.3|22112.3|22146.2|22106.2|0
1661221500000|2022-08-23 02:25:00|22152.2|22112.2|22152.2|22112.2|22152.2|22112.2|22152.2|22112.2|0
1661221800000|2022-08-23 02:30:00|22152.1|22112.1|22158.1|22118.1|22158.1|22118.1|22152.1|22112.1|0
1661222100000|2022-08-23 02:35:00|22158.2|22118.2|22164.3|22124.3|22170.3|22130.3|22158.2|22118.2|0
1661222400000|2022-08-23 02:40:00|22164.2|22124.2|22158.3|22118.3|22164.3|22124.3|22158.3|22118.3|0
1661222700000|2022-08-23 02:45:00|22158.4|22118.4|22182.3|22142.3|22182.4|22142.4|22158.4|22118.4|0
1661223000000|2022-08-23 02:50:00|22182.4|22142.4|22176.4|22136.4|22182.5|22142.5|22176.3|22136.3|0
1661223300000|2022-08-23 02:55:00|22176.5|22136.5|22176.4|22136.4|22176.5|22136.5|22170.4|22130.4|0
1661223600000|2022-08-23 03:00:00|22176.5|22136.5|22170.4|22130.4|22182.5|22142.5|22170.3|22130.3|0
1661223900000|2022-08-23 03:05:00|22176.3|22136.3|22170.2|22130.2|22176.3|22136.3|22170.2|22130.2|0
1661224200000|2022-08-23 03:10:00|22170.3|22130.3|22176.4|22136.4|22176.4|22136.4|22170.2|22130.2|0
1661224500000|2022-08-23 03:15:00|22176.3|22136.3|22170.3|22130.3|22176.3|22136.3|22170.3|22130.3|0
1661224800000|2022-08-23 03:20:00|22176.2|22136.2|22182.2|22142.2|22182.2|22142.2|22176.2|22136.2|0
1661225100000|2022-08-23 03:25:00|22182.1|22142.1|22170.3|22130.3|22182.2|22142.2|22170.3|22130.3|0
1661225400000|2022-08-23 03:30:00|22176.2|22136.2|22170.2|22130.2|22176.2|22136.2|22164.3|22124.3|0
1661225700000|2022-08-23 03:35:00|22170.3|22130.3|22170.2|22130.2|22170.3|22130.3|22164.3|22124.3|0
1661226000000|2022-08-23 03:40:00|22170.1|22130.1|22170.1|22130.1|22170.2|22130.2|22167.1|22127.1|0
1661226300000|2022-08-23 03:45:00|22170|22130|22164|22124|22170.1|22130.1|22164|22124|0
1661226600000|2022-08-23 03:50:00|22164.1|22124.1|22158.2|22118.2|22164.1|22124.1|22158.1|22118.1|0
1661226900000|2022-08-23 03:55:00|22158.1|22118.1|22158.2|22118.2|22164.1|22124.1|22158.1|22118.1|0
1661227200000|2022-08-23 04:00:00|22164.1|22124.1|22158.3|22118.3|22164.3|22124.3|22152.3|22112.3|0
1661227500000|2022-08-23 04:05:00|22158.2|22118.2|22152.1|22112.1|22158.2|22118.2|22152.1|22112.1|0
1661227800000|2022-08-23 04:10:00|22152.2|22112.2|22152.1|22112.1|22152.2|22112.2|22152.1|22112.1|0
1661228100000|2022-08-23 04:15:00|22152.2|22112.2|22146.1|22106.1|22152.2|22112.2|22146.1|22106.1|0
1661228400000|2022-08-23 04:20:00|22146.2|22106.2|22152.1|22112.1|22152.1|22112.1|22146.1|22106.1|0
1661228700000|2022-08-23 04:25:00|22152|22112|22152|22112|22152.1|22112.1|22152|22112|0
1661229000000|2022-08-23 04:30:00|22152.1|22112.1|22158.1|22118.1|22158.1|22118.1|22152|22112|0
1661229300000|2022-08-23 04:35:00|22158|22118|22152|22112|22158.1|22118.1|22152|22112|0
1661229600000|2022-08-23 04:40:00|22151.9|22111.9|22152|22112|22152|22112|22151.9|22111.9|0
1661229900000|2022-08-23 04:45:00|22151.9|22111.9|22146|22106|22151.9|22111.9|22146|22106|0
1661230200000|2022-08-23 04:50:00|22140.1|22100.1|22140.1|22100.1|22146|22106|22140|22100|0
1661230500000|2022-08-23 04:55:00|22140|22100|22133.9|22093.9|22140.1|22100.1|22127.9|22087.9|0
1661230800000|2022-08-23 05:00:00|22131|22091|22133.7|22093.7|22139.9|22099.9|22130.8|22090.8|0
1661231100000|2022-08-23 05:05:00|22133.8|22093.8|22115.4|22075.4|22133.8|22093.8|22109.5|22069.5|0
1661231400000|2022-08-23 05:10:00|22115.5|22075.5|22121.3|22081.3|22121.6|22081.6|22115.3|22075.3|0
1661231700000|2022-08-23 05:15:00|22115.4|22075.4|22109.4|22069.4|22118.4|22078.4|22097.4|22057.4|0
1661232000000|2022-08-23 05:20:00|22106.5|22066.5|22103.4|22063.4|22109.3|22069.3|22097.4|22057.4|0
1661232300000|2022-08-23 05:25:00|22103.5|22063.5|22109|22069|22109.1|22069.1|22103|22063|0
1661232600000|2022-08-23 05:30:00|22108.9|22068.9|22090.9|22050.9|22108.9|22068.9|22090.9|22050.9|0
1661232900000|2022-08-23 05:35:00|22091|22051|22099.7|22059.7|22108.7|22068.7|22090.8|22050.8|0
1661233200000|2022-08-23 05:40:00|22102.6|22062.6|22114.9|22074.9|22120.8|22080.8|22102.6|22062.6|0
1661233500000|2022-08-23 05:45:00|22114.8|22074.8|22111.7|22071.7|22114.8|22074.8|22108.7|22068.7|0
1661233800000|2022-08-23 05:50:00|22108.8|22068.8|22114.8|22074.8|22120.7|22080.7|22108.7|22068.7|0
1661234100000|2022-08-23 05:55:00|22114.7|22074.7|22108.8|22068.8|22120.9|22080.9|22108.8|22068.8|0
1661234400000|2022-08-23 06:00:00|22114.7|22074.7|22137.7|22122.7|22142.7|22127.7|22110.2|22074.7|27
1661234700000|2022-08-23 06:05:00|22140.2|22125.2|22102.7|22087.7|22157.7|22142.7|22102.7|22087.7|68
1661235000000|2022-08-23 06:10:00|22105.2|22090.2|22072.7|22057.7|22105.2|22090.2|22067.7|22052.7|27
1661235300000|2022-08-23 06:15:00|22070.2|22055.2|22072.7|22057.7|22087.7|22072.7|22070.2|22055.2|15
1661235600000|2022-08-23 06:20:00|22075.2|22060.2|22070.2|22055.2|22077.7|22062.7|22057.7|22042.7|38
1661235900000|2022-08-23 06:25:00|22067.7|22052.7|22032.7|22017.7|22075.2|22060.2|22032.7|22017.7|24
1661236200000|2022-08-23 06:30:00|22030.2|22015.2|22045.2|22030.2|22060.2|22045.2|22030.2|22015.2|70
1661236500000|2022-08-23 06:35:00|22047.7|22032.7|22005.2|21990.2|22050.2|22035.2|22002.7|21987.7|56
1661236800000|2022-08-23 06:40:00|22012.7|21997.7|22015.2|22000.2|22040.2|22025.2|22005.2|21990.2|69
1661237100000|2022-08-23 06:45:00|22012.7|21997.7|22022.7|22007.7|22025.2|22010.2|22007.7|21992.7|25
1661237400000|2022-08-23 06:50:00|22025.2|22010.2|22042.7|22027.7|22045.2|22030.2|22022.7|22007.7|59
1661237700000|2022-08-23 06:55:00|22045.2|22030.2|22045.2|22030.2|22065.2|22050.2|22035.2|22020.2|93
1661238000000|2022-08-23 07:00:00|22050.2|22035.2|22145.2|22130.2|22145.2|22130.2|22030.2|22015.2|837
1661238300000|2022-08-23 07:05:00|22150.2|22135.2|22205.2|22190.2|22205.2|22190.2|22150.2|22135.2|482
1661238600000|2022-08-23 07:10:00|22210.2|22195.2|22157.7|22142.7|22220.2|22205.2|22145.2|22130.2|459
1661238900000|2022-08-23 07:15:00|22130.2|22115.2|22187.7|22172.7|22217.7|22202.7|22127.7|22112.7|479
1661239200000|2022-08-23 07:20:00|22190.2|22175.2|22250.2|22235.2|22250.2|22235.2|22187.7|22172.7|328
1661239500000|2022-08-23 07:25:00|22247.7|22232.7|22227.7|22212.7|22260.2|22245.2|22220.2|22205.2|271
1661239800000|2022-08-23 07:30:00|22255.2|22240.2|22222.7|22207.7|22255.2|22240.2|22200.2|22185.2|422
1661240100000|2022-08-23 07:35:00|22225.2|22210.2|22245.2|22230.2|22265.2|22250.2|22207.7|22192.7|264
1661240400000|2022-08-23 07:40:00|22247.6|22232.6|22285.1|22270.1|22292.6|22277.6|22247.6|22232.6|222
1661240700000|2022-08-23 07:45:00|22287.6|22272.6|22285.1|22270.1|22312.6|22297.6|22277.6|22262.6|248
1661241000000|2022-08-23 07:50:00|22287.6|22272.6|22297.6|22282.6|22307.6|22292.6|22267.6|22252.6|138
1661241300000|2022-08-23 07:55:00|22295.1|22280.1|22355.1|22340.1|22357.6|22342.6|22292.6|22277.6|268
1661241600000|2022-08-23 08:00:00|22352.6|22337.6|22347.6|22332.6|22362.6|22347.6|22332.6|22317.6|293
1661241900000|2022-08-23 08:05:00|22342.6|22327.6|22342.6|22327.6|22377.6|22362.6|22337.6|22322.6|252
1661242200000|2022-08-23 08:10:00|22337.6|22322.6|22322.6|22307.6|22357.6|22342.6|22320.1|22305.1|175
1661242500000|2022-08-23 08:15:00|22327.6|22312.6|22347.6|22332.6|22347.6|22332.6|22327.6|22312.6|121
1661242800000|2022-08-23 08:20:00|22350.1|22335.1|22347.6|22332.6|22357.6|22342.6|22332.6|22317.6|102
1661243100000|2022-08-23 08:25:00|22350.1|22335.1|22322.6|22307.6|22350.1|22335.1|22317.6|22302.6|98
1661243400000|2022-08-23 08:30:00|22317.6|22302.6|22332.6|22317.6|22337.6|22322.6|22307.6|22292.6|116
1661243700000|2022-08-23 08:35:00|22337.6|22322.6|22352.6|22337.6|22352.6|22337.6|22332.6|22317.6|62
1661244000000|2022-08-23 08:40:00|22357.6|22342.6|22352.6|22337.6|22372.6|22357.6|22347.6|22332.6|99
1661244300000|2022-08-23 08:45:00|22357.6|22342.6|22345.1|22330.1|22367.6|22352.6|22342.6|22327.6|77
1661244600000|2022-08-23 08:50:00|22342.6|22327.6|22342.6|22327.6|22352.6|22337.6|22327.6|22312.6|83
1661244900000|2022-08-23 08:55:00|22337.6|22322.6|22335.1|22320.1|22347.6|22332.6|22332.6|22317.6|95
1661245200000|2022-08-23 09:00:00|22332.6|22317.6|22325.1|22310.1|22332.6|22317.6|22312.6|22297.6|127
1661245500000|2022-08-23 09:05:00|22322.6|22307.6|22347.6|22332.6|22357.6|22342.6|22312.6|22297.6|142
1661245800000|2022-08-23 09:10:00|22345.1|22330.1|22352.6|22337.6|22362.6|22347.6|22342.6|22327.6|119
1661246100000|2022-08-23 09:15:00|22355.1|22340.1|22347.6|22332.6|22357.6|22342.6|22337.6|22322.6|87
1661246400000|2022-08-23 09:20:00|22350.1|22335.1|22337.6|22322.6|22352.6|22337.6|22332.6|22317.6|109
1661246700000|2022-08-23 09:25:00|22342.6|22327.6|22347.6|22332.6|22352.6|22337.6|22327.6|22312.6|62
1661247000000|2022-08-23 09:30:00|22345.1|22330.1|22357.6|22342.6|22372.6|22357.6|22345.1|22330.1|99
1661247300000|2022-08-23 09:35:00|22360.1|22345.1|22352.6|22337.6|22362.6|22347.6|22347.6|22332.6|103
1661247600000|2022-08-23 09:40:00|22355.1|22340.1|22362.6|22347.6|22372.6|22357.6|22355.1|22340.1|139
1661247900000|2022-08-23 09:45:00|22365.1|22350.1|22397.6|22382.6|22400.1|22385.1|22365.1|22350.1|93
1661248200000|2022-08-23 09:50:00|22400.1|22385.1|22397.6|22382.6|22407.6|22392.6|22387.6|22372.6|211
1661248500000|2022-08-23 09:55:00|22402.6|22387.6|22397.6|22382.6|22412.6|22397.6|22397.6|22382.6|114
1661248800000|2022-08-23 10:00:00|22392.6|22377.6|22377.6|22362.6|22402.6|22387.6|22377.6|22362.6|108
1661249100000|2022-08-23 10:05:00|22380.1|22365.1|22372.6|22357.6|22387.6|22372.6|22372.6|22357.6|89
1661249400000|2022-08-23 10:10:00|22377.6|22362.6|22377.6|22362.6|22387.6|22372.6|22367.6|22352.6|71
1661249700000|2022-08-23 10:15:00|22380.1|22365.1|22327.6|22312.6|22382.6|22367.6|22327.6|22312.6|78
1661250000000|2022-08-23 10:20:00|22330.1|22315.1|22327.6|22312.6|22337.6|22322.6|22322.6|22307.6|100
1661250300000|2022-08-23 10:25:00|22325.1|22310.1|22297.6|22282.6|22337.6|22322.6|22292.6|22277.6|148
1661250600000|2022-08-23 10:30:00|22300.1|22285.1|22297.6|22282.6|22315.1|22300.1|22297.6|22282.6|110
1661250900000|2022-08-23 10:35:00|22300.1|22285.1|22297.6|22282.6|22307.6|22292.6|22287.6|22272.6|51
1661251200000|2022-08-23 10:40:00|22302.6|22287.6|22327.6|22312.6|22332.6|22317.6|22297.6|22282.6|98
1661251500000|2022-08-23 10:45:00|22330.1|22315.1|22330.1|22315.1|22342.6|22327.6|22327.6|22312.6|60
1661251800000|2022-08-23 10:50:00|22332.6|22317.6|22337.6|22322.6|22340.1|22325.1|22322.6|22307.6|50
1661252100000|2022-08-23 10:55:00|22340.1|22325.1|22317.6|22302.6|22342.6|22327.6|22317.6|22302.6|68
1661252400000|2022-08-23 11:00:00|22320.1|22305.1|22297.6|22282.6|22322.6|22307.6|22297.6|22282.6|61
1661252700000|2022-08-23 11:05:00|22292.6|22277.6|22282.6|22267.6|22292.6|22277.6|22270.1|22255.1|59
1661253000000|2022-08-23 11:10:00|22277.6|22262.6|22280.1|22265.1|22282.6|22267.6|22265.1|22250.1|57
1661253300000|2022-08-23 11:15:00|22277.6|22262.6|22282.6|22267.6|22282.6|22267.6|22267.6|22252.6|55
1661253600000|2022-08-23 11:20:00|22280.1|22265.1|22292.6|22277.6|22295.1|22280.1|22277.6|22262.6|69
1661253900000|2022-08-23 11:25:00|22297.6|22282.6|22282.6|22267.6|22297.6|22282.6|22277.6|22262.6|52
1661254200000|2022-08-23 11:30:00|22287.6|22272.6|22280.1|22265.1|22297.6|22282.6|22277.6|22262.6|130
1661254500000|2022-08-23 11:35:00|22282.6|22267.6|22297.6|22282.6|22302.6|22287.6|22277.6|22262.6|72
1661254800000|2022-08-23 11:40:00|22294.4|22279.4|22294.4|22279.4|22299.4|22284.4|22289.4|22274.4|21
1661255100000|2022-08-23 11:45:00|22296.9|22281.9|22299.4|22284.4|22304.4|22289.4|22279.4|22264.4|86
1661255400000|2022-08-23 11:50:00|22301.9|22286.9|22324.4|22309.4|22326.9|22311.9|22291.9|22276.9|153
1661255700000|2022-08-23 11:55:00|22319.4|22304.4|22334.4|22319.4|22334.4|22319.4|22314.4|22299.4|71
1661256000000|2022-08-23 12:00:00|22336.9|22321.9|22329.4|22314.4|22336.9|22321.9|22314.4|22299.4|47
1661256300000|2022-08-23 12:05:00|22326.9|22311.9|22329.4|22314.4|22339.4|22324.4|22324.4|22309.4|402
1661256600000|2022-08-23 12:10:00|22324.4|22309.4|22329.4|22314.4|22329.4|22314.4|22314.4|22299.4|59
1661256900000|2022-08-23 12:15:00|22324.4|22309.4|22329.4|22314.4|22334.4|22319.4|22316.9|22301.9|76
1661257200000|2022-08-23 12:20:00|22331.9|22316.9|22339.4|22324.4|22339.4|22324.4|22324.4|22309.4|88
1661257500000|2022-08-23 12:25:00|22344.4|22329.4|22366.9|22351.9|22366.9|22351.9|22339.4|22324.4|167
1661257800000|2022-08-23 12:30:00|22369.4|22354.4|22359.4|22344.4|22369.4|22354.4|22344.4|22329.4|88
1661258100000|2022-08-23 12:35:00|22361.9|22346.9|22319.4|22304.4|22361.9|22346.9|22319.4|22304.4|70
1661258400000|2022-08-23 12:40:00|22321.9|22306.9|22341.9|22326.9|22344.4|22329.4|22316.9|22301.9|60
1661258700000|2022-08-23 12:45:00|22339.4|22324.4|22319.4|22304.4|22354.4|22339.4|22319.4|22304.4|45
1661259000000|2022-08-23 12:50:00|22314.4|22299.4|22321.9|22306.9|22334.4|22319.4|22304.4|22289.4|97
1661259300000|2022-08-23 12:55:00|22319.4|22304.4|22329.4|22314.4|22331.9|22316.9|22314.4|22299.4|42
1661259600000|2022-08-23 13:00:00|22334.4|22319.4|22314.4|22299.4|22339.4|22324.4|22309.4|22294.4|129
1661259900000|2022-08-23 13:05:00|22316.9|22301.9|22319.4|22304.4|22324.4|22309.4|22309.4|22294.4|58
1661260200000|2022-08-23 13:10:00|22316.9|22301.9|22314.4|22299.4|22321.9|22306.9|22309.4|22294.4|31
1661260500000|2022-08-23 13:15:00|22319.4|22304.4|22334.4|22319.4|22334.4|22319.4|22319.4|22304.4|44
1661260800000|2022-08-23 13:20:00|22331.9|22316.9|22354.4|22339.4|22354.4|22339.4|22329.4|22314.4|72
1661261100000|2022-08-23 13:25:00|22356.9|22341.9|22354.4|22339.4|22364.4|22349.4|22349.4|22334.4|100
1661261400000|2022-08-23 13:30:00|22359.4|22344.4|22369.4|22354.4|22374.4|22359.4|22334.4|22319.4|211
1661261700000|2022-08-23 13:35:00|22371.9|22356.9|22374.4|22359.4|22394.4|22379.4|22364.4|22349.4|215
1661262000000|2022-08-23 13:40:00|22379.4|22364.4|22331.9|22316.9|22389.4|22374.4|22329.4|22314.4|151
1661262300000|2022-08-23 13:45:00|22339.4|22324.4|22396.9|22381.9|22409.4|22394.4|22339.4|22324.4|268
1661262600000|2022-08-23 13:50:00|22399.4|22384.4|22419.4|22404.4|22441.9|22426.9|22394.4|22379.4|292
1661262900000|2022-08-23 13:55:00|22414.4|22399.4|22406.9|22391.9|22429.4|22414.4|22401.9|22386.9|108
1661263200000|2022-08-23 14:00:00|22404.4|22389.4|22374.4|22359.4|22419.4|22404.4|22364.4|22349.4|191
1661263500000|2022-08-23 14:05:00|22376.9|22361.9|22459.4|22444.4|22459.4|22444.4|22374.4|22359.4|220
1661263800000|2022-08-23 14:10:00|22458.5|22443.5|22453.5|22438.5|22483.5|22468.5|22453.5|22438.5|256
1661264100000|2022-08-23 14:15:00|22456|22441|22463.5|22448.5|22468.5|22453.5|22443.5|22428.5|120
1661264400000|2022-08-23 14:20:00|22458.5|22443.5|22453.5|22438.5|22473.5|22458.5|22453.5|22438.5|164
1661264700000|2022-08-23 14:25:00|22448.5|22433.5|22416|22401|22453.5|22438.5|22413.5|22398.5|135
1661265000000|2022-08-23 14:30:00|22418.5|22403.5|22448.5|22433.5|22453.5|22438.5|22408.5|22393.5|160
1661265300000|2022-08-23 14:35:00|22446|22431|22403.5|22388.5|22448.5|22433.5|22403.5|22388.5|115
1661265600000|2022-08-23 14:40:00|22401|22386|22428.5|22413.5|22431|22416|22391|22376|179
1661265900000|2022-08-23 14:45:00|22433.5|22418.5|22443.5|22428.5|22446|22431|22423.5|22408.5|115
1661266200000|2022-08-23 14:50:00|22438.5|22423.5|22403.5|22388.5|22453.5|22438.5|22401|22386|165
1661266500000|2022-08-23 14:55:00|22406|22391|22388.5|22373.5|22408.5|22393.5|22383.5|22368.5|141
1661266800000|2022-08-23 15:00:00|22383.5|22368.5|22378.5|22363.5|22388.5|22373.5|22348.5|22333.5|186
1661267100000|2022-08-23 15:05:00|22373.5|22358.5|22378.5|22363.5|22388.5|22373.5|22363.5|22348.5|176
1661267400000|2022-08-23 15:10:00|22381|22366|22401|22386|22406|22391|22378.5|22363.5|125
1661267700000|2022-08-23 15:15:00|22398.5|22383.5|22408.5|22393.5|22413.5|22398.5|22396|22381|145
1661268000000|2022-08-23 15:20:00|22403.5|22388.5|22398.5|22383.5|22413.5|22398.5|22398.5|22383.5|147
1661268300000|2022-08-23 15:25:00|22403.5|22388.5|22373.5|22358.5|22403.5|22388.5|22368.5|22353.5|307
1661268600000|2022-08-23 15:30:00|22378.5|22363.5|22378.5|22363.5|22386|22371|22353.5|22338.5|486
1661268900000|2022-08-23 15:35:00|22381|22366|22386|22371|22416|22401|22378.5|22363.5|340
1661269200000|2022-08-23 15:40:00|22388.5|22373.5|22351|22336|22388.5|22373.5|22348.5|22333.5|209
1661269500000|2022-08-23 15:45:00|22348.5|22333.5|22353.5|22338.5|22358.5|22343.5|22338.5|22323.5|683
1661269800000|2022-08-23 15:50:00|22356|22336|22351|22331|22366|22346|22346|22326|110
1661270100000|2022-08-23 15:55:00|22346|22326|22366|22346|22371|22351|22341|22321|71
1661270400000|2022-08-23 16:00:00|22361|22341|22351|22331|22366|22346|22346|22326|45
1661270700000|2022-08-23 16:05:00|22346|22326|22371|22351|22371|22351|22341|22321|27
1661271000000|2022-08-23 16:10:00|22366|22346|22371|22351|22371|22351|22361|22336|32
1661271300000|2022-08-23 16:15:00|22366|22346|22351|22331|22371|22351|22341|22321|34
1661271600000|2022-08-23 16:20:00|22356|22336|22341|22321|22356|22336|22336|22316|26
1661271900000|2022-08-23 16:25:00|22346|22326|22341|22321|22361|22341|22341|22321|20
1661272200000|2022-08-23 16:30:00|22346|22326|22371|22351|22371|22351|22341|22321|17
1661272500000|2022-08-23 16:35:00|22366|22346|22391|22371|22391|22371|22366|22346|19
1661272800000|2022-08-23 16:40:00|22396|22366|22401|22381|22406|22381|22391|22366|21
1661273100000|2022-08-23 16:45:00|22406|22376|22391|22371|22406|22381|22391|22371|9
1661273400000|2022-08-23 16:50:00|22396|22376|22401|22376|22411|22386|22391|22371|8
1661273700000|2022-08-23 16:55:00|22396|22381|22426|22401|22431|22406|22396|22376|12
1661274000000|2022-08-23 17:00:00|22421|22406|22431|22406|22441|22416|22421|22396|12
1661274300000|2022-08-23 17:05:00|22426|22401|22411|22386|22431|22406|22401|22381|16
1661274600000|2022-08-23 17:10:00|22416|22391|22411|22391|22416|22396|22396|22376|14
1661274900000|2022-08-23 17:15:00|22416|22396|22401|22376|22426|22401|22396|22376|15
1661275200000|2022-08-23 17:20:00|22396|22381|22391|22366|22406|22386|22391|22366|17
1661275500000|2022-08-23 17:25:00|22396|22371|22416|22391|22416|22396|22396|22366|9
1661275800000|2022-08-23 17:30:00|22421|22396|22426|22406|22426|22406|22416|22391|5
1661276100000|2022-08-23 17:35:00|22421|22401|22406|22386|22426|22401|22406|22381|8
1661276400000|2022-08-23 17:40:00|22411|22391|22401|22376|22411|22391|22396|22371|6
1661276700000|2022-08-23 17:45:00|22396|22371|22386|22361|22401|22376|22381|22361|9
1661277000000|2022-08-23 17:50:00|22381|22356|22371|22351|22381|22356|22356|22336|27
1661277300000|2022-08-23 17:55:00|22366|22346|22376|22351|22381|22361|22366|22341|15
1661277600000|2022-08-23 18:00:00|22371|22356|22366|22341|22376|22356|22361|22341|12
1661277900000|2022-08-23 18:05:00|22361|22346|22366|22341|22381|22361|22361|22341|9
1661278200000|2022-08-23 18:10:00|22361|22346|22341|22316|22366|22346|22326|22306|27
1661278500000|2022-08-23 18:15:00|22346|22321|22371|22351|22371|22351|22341|22321|12
1661278800000|2022-08-23 18:20:00|22376|22356|22381|22361|22381|22361|22366|22346|10
1661279100000|2022-08-23 18:25:00|22376|22356|22376|22361|22381|22361|22371|22351|18
1661279400000|2022-08-23 18:30:00|22378.5|22363.5|22353.5|22338.5|22381|22366|22351|22336|18
1661279700000|2022-08-23 18:35:00|22351|22336|22358.5|22343.5|22358.5|22343.5|22348.5|22333.5|10
1661280000000|2022-08-23 18:40:00|22356|22341|22358.5|22343.5|22371|22356|22351|22336|12
1661280300000|2022-08-23 18:45:00|22361|22346|22346|22331|22361|22346|22338.5|22323.5|13
1661280600000|2022-08-23 18:50:00|22343.5|22328.5|22333.5|22318.5|22348.5|22333.5|22333.5|22318.5|10
1661280900000|2022-08-23 18:55:00|22336|22321|22351|22336|22353.5|22338.5|22333.5|22318.5|14
1661281200000|2022-08-23 19:00:00|22348.5|22333.5|22371|22356|22378.5|22363.5|22348.5|22333.5|54
1661281500000|2022-08-23 19:05:00|22373.5|22358.5|22373.5|22358.5|22376|22361|22368.5|22353.5|13
1661281800000|2022-08-23 19:10:00|22371|22356|22348.5|22333.5|22378.5|22363.5|22348.5|22333.5|56
1661282100000|2022-08-23 19:15:00|22351|22336|22368.5|22353.5|22368.5|22353.5|22348.5|22333.5|9
1661282400000|2022-08-23 19:20:00|22363.5|22348.5|22358.5|22343.5|22368.5|22353.5|22353.5|22338.5|24
1661282700000|2022-08-23 19:25:00|22356|22341|22356|22341|22363.5|22348.5|22351|22336|18
1661283000000|2022-08-23 19:30:00|22353.5|22338.5|22353.5|22338.5|22363.5|22348.5|22338.5|22323.5|15
1661283300000|2022-08-23 19:35:00|22358.5|22343.5|22346|22331|22358.5|22343.5|22341|22326|12
1661283600000|2022-08-23 19:40:00|22348.5|22333.5|22361|22346|22366|22351|22346|22331|13
1661283900000|2022-08-23 19:45:00|22358.5|22343.5|22356|22341|22358.5|22343.5|22346|22331|13
1661284200000|2022-08-23 19:50:00|22353.5|22338.5|22343.5|22328.5|22356|22341|22333.5|22318.5|51
1661284500000|2022-08-23 19:55:00|22346|22331|22363.5|22348.5|22376|22361|22346|22331|19
1661284800000|2022-08-23 20:00:00|22369.9|22329.9|22358.2|22318.2|22381.6|22341.6|22355.7|22315.7|0
1661285100000|2022-08-23 20:05:00|22358.1|22318.1|22357|22317|22361.9|22321.9|22354.5|22314.5|0
1661285400000|2022-08-23 20:10:00|22358.2|22318.2|22361.6|22321.6|22362.8|22322.8|22355.4|22315.4|0
1661285700000|2022-08-23 20:15:00|22361.5|22321.5|22361.6|22321.6|22361.6|22321.6|22359.1|22319.1|0
1661286000000|2022-08-23 20:20:00|22362.8|22322.8|22364|22324|22366.5|22326.5|22362.8|22322.8|0
1661286300000|2022-08-23 20:25:00|22363.4|22323.4|22365.3|22325.3|22365.3|22325.3|22359.1|22319.1|0
1661286600000|2022-08-23 20:30:00|22364.7|22324.7|22359.1|22319.1|22364.7|22324.7|22359.1|22319.1|0
1661286900000|2022-08-23 20:35:00|22357.9|22317.9|22359.1|22319.1|22360.4|22320.4|22357.9|22317.9|0
1661287200000|2022-08-23 20:40:00|22359.2|22319.2|22356.7|22316.7|22360.4|22320.4|22356.7|22316.7|0
1661287500000|2022-08-23 20:45:00|22357.9|22317.9|22355.4|22315.4|22359.1|22319.1|22354.2|22314.2|0
1661287800000|2022-08-23 20:50:00|22355.5|22315.5|22359.1|22319.1|22359.1|22319.1|22354.2|22314.2|0
1661288100000|2022-08-23 20:55:00|22359.2|22319.2|22356|22316|22360.4|22320.4|22353.6|22313.6|0
1661288400000|2022-08-23 21:00:00|22356.1|22316.1|22359|22319|22359|22319|22356.1|22316.1|0
1661288700000|2022-08-23 21:05:00|22358.9|22318.9|22357.7|22317.7|22359.6|22319.6|22357.7|22317.7|0
1661289000000|2022-08-23 21:10:00|22358.3|22318.3|22357.7|22317.7|22358.3|22318.3|22356.5|22316.5|0
1661289300000|2022-08-23 21:15:00|22357.1|22317.1|22356.9|22316.9|22357.1|22317.1|22354.4|22314.4|0
1661289600000|2022-08-23 21:20:00|22357.5|22317.5|22357.5|22317.5|22357.5|22317.5|22357.5|22317.5|0
1661289900000|2022-08-23 21:25:00|22358.1|22318.1|22357.8|22317.8|22358.5|22318.5|22356.6|22316.6|0
1661290200000|2022-08-23 21:30:00|22357.2|22317.2|22356.6|22316.6|22357.2|22317.2|22356.6|22316.6|0
1661290500000|2022-08-23 21:35:00|22357.2|22317.2|22356.6|22316.6|22357.2|22317.2|22355.4|22315.4|0
1661291100000|2022-08-23 21:45:00|22357.2|22317.2|22356.6|22316.6|22358.4|22318.4|22356.6|22316.6|0
1661291400000|2022-08-23 21:50:00|22355.4|22315.4|22355.4|22315.4|22355.4|22315.4|22355.4|22315.4|0
1661291700000|2022-08-23 21:55:00|22356.6|22316.6|22357.2|22317.2|22357.8|22317.8|22356.6|22316.6|0
1661292000000|2022-08-23 22:00:00|22356|22316|22364.6|22324.6|22367.7|22327.7|22351.1|22311.1|0
1661292300000|2022-08-23 22:05:00|22364|22324|22371.4|22331.4|22371.4|22331.4|22364|22324|0
1661292600000|2022-08-23 22:10:00|22372|22332|22368.9|22328.9|22373.8|22333.8|22368.9|22328.9|0
1661292900000|2022-08-23 22:15:00|22369|22329|22372.6|22332.6|22373.8|22333.8|22369|22329|0
1661293200000|2022-08-23 22:20:00|22371.4|22331.4|22371.4|22331.4|22373.8|22333.8|22370.1|22330.1|0
1661293500000|2022-08-23 22:25:00|22371.3|22331.3|22368.8|22328.8|22371.3|22331.3|22367.6|22327.6|0
1661293800000|2022-08-23 22:30:00|22368.9|22328.9|22362.7|22322.7|22372.5|22332.5|22362.7|22322.7|0
1661294100000|2022-08-23 22:35:00|22363.3|22323.3|22365.7|22325.7|22367.6|22327.6|22362.7|22322.7|0
1661294400000|2022-08-23 22:40:00|22365.1|22325.1|22371.3|22331.3|22371.3|22331.3|22365.1|22325.1|0
1661294700000|2022-08-23 22:45:00|22370.7|22330.7|22372.5|22332.5|22375|22335|22370.7|22330.7|0
1661295000000|2022-08-23 22:50:00|22373.1|22333.1|22372.5|22332.5|22373.7|22333.7|22371.3|22331.3|0
1661295300000|2022-08-23 22:55:00|22371.9|22331.9|22371.3|22331.3|22372.5|22332.5|22370|22330|0
1661295600000|2022-08-23 23:00:00|22372.5|22332.5|22374.4|22334.4|22377.4|22337.4|22371.3|22331.3|0
1661295900000|2022-08-23 23:05:00|22375|22335|22378.7|22338.7|22379.9|22339.9|22375|22335|0
1661296200000|2022-08-23 23:10:00|22378.6|22338.6|22376.2|22336.2|22378.6|22338.6|22373.7|22333.7|0
1661296500000|2022-08-23 23:15:00|22376.8|22336.8|22378.7|22338.7|22379.9|22339.9|22376.2|22336.2|0
1661296800000|2022-08-23 23:20:00|22378.6|22338.6|22379.9|22339.9|22381.1|22341.1|22377.4|22337.4|0
1661297100000|2022-08-23 23:25:00|22379.3|22339.3|22373.7|22333.7|22379.9|22339.9|22373.7|22333.7|0
1661297400000|2022-08-23 23:30:00|22373.1|22333.1|22366.4|22326.4|22373.1|22333.1|22362.7|22322.7|0
1661297700000|2022-08-23 23:35:00|22366.3|22326.3|22368.2|22328.2|22369.4|22329.4|22363.9|22323.9|0
1661298000000|2022-08-23 23:40:00|22368.8|22328.8|22366.4|22326.4|22368.8|22328.8|22362.7|22322.7|0
1661298300000|2022-08-23 23:45:00|22366.3|22326.3|22366.4|22326.4|22366.4|22326.4|22361.4|22321.4|0
1661298600000|2022-08-23 23:50:00|22367.6|22327.6|22356.5|22316.5|22367.6|22327.6|22355.3|22315.3|0
1661298900000|2022-08-23 23:55:00|22355.9|22315.9|22361.4|22321.4|22361.4|22321.4|22355.3|22315.3|0
1661299200000|2022-08-24 00:00:00|22361.5|22321.5|22365.1|22325.1|22373.7|22333.7|22354.1|22314.1|0
1661299500000|2022-08-24 00:05:00|22364.5|22324.5|22365.1|22325.1|22370|22330|22360.2|22320.2|0
1661299800000|2022-08-24 00:10:00|22363.9|22323.9|22363.9|22323.9|22366.4|22326.4|22354.1|22314.1|0
1661300100000|2022-08-24 00:15:00|22363.8|22323.8|22364.5|22324.5|22382.5|22342.5|22352.4|22312.4|0
1661300400000|2022-08-24 00:20:00|22364.4|22324.4|22352.4|22312.4|22367.5|22327.5|22352.3|22312.3|0
1661300700000|2022-08-24 00:25:00|22352.3|22312.3|22364.3|22324.3|22364.4|22324.4|22352.3|22312.3|0
1661301000000|2022-08-24 00:30:00|22364.4|22324.4|22352.4|22312.4|22376.4|22336.4|22352.4|22312.4|0
1661301300000|2022-08-24 00:35:00|22349.4|22309.4|22333.5|22293.5|22349.4|22309.4|22333.4|22293.4|0
1661301600000|2022-08-24 00:40:00|22339.5|22299.5|22327.4|22287.4|22339.5|22299.5|22327.4|22287.4|0
1661301900000|2022-08-24 00:45:00|22333.4|22293.4|22339.6|22299.6|22345.6|22305.6|22333.4|22293.4|0
1661302200000|2022-08-24 00:50:00|22339.7|22299.7|22339.7|22299.7|22339.7|22299.7|22333.6|22293.6|0
1661302500000|2022-08-24 00:55:00|22339.6|22299.6|22327.6|22287.6|22345.7|22305.7|22327.6|22287.6|0
1661302800000|2022-08-24 01:00:00|22327.7|22287.7|22327.5|22287.5|22333.6|22293.6|22327.5|22287.5|0
1661303100000|2022-08-24 01:05:00|22327.6|22287.6|22327.5|22287.5|22333.5|22293.5|22321.4|22281.4|0
1661303400000|2022-08-24 01:10:00|22333.5|22293.5|22327.5|22287.5|22333.5|22293.5|22327.4|22287.4|0
1661303700000|2022-08-24 01:15:00|22333.5|22293.5|22339.5|22299.5|22345.5|22305.5|22333.5|22293.5|0
1661304000000|2022-08-24 01:20:00|22339.4|22299.4|22339.4|22299.4|22339.5|22299.5|22333.4|22293.4|0
1661304300000|2022-08-24 01:25:00|22339.5|22299.5|22333.3|22293.3|22345.5|22305.5|22333.3|22293.3|0
1661304600000|2022-08-24 01:30:00|22333.4|22293.4|22333.4|22293.4|22333.4|22293.4|22327.4|22287.4|0
1661304900000|2022-08-24 01:35:00|22333.3|22293.3|22333.5|22293.5|22333.5|22293.5|22321.4|22281.4|0
1661305200000|2022-08-24 01:40:00|22333.4|22293.4|22309.1|22269.1|22333.5|22293.5|22308.9|22268.9|0
1661305500000|2022-08-24 01:45:00|22312|22272|22301.9|22261.9|22315.1|22275.1|22301.8|22261.8|0
1661305800000|2022-08-24 01:50:00|22301.8|22261.8|22295.8|22255.8|22301.9|22261.9|22277.5|22237.5|0
1661306100000|2022-08-24 01:55:00|22295.9|22255.9|22301.8|22261.8|22301.9|22261.9|22283.6|22243.6|0
1661306400000|2022-08-24 02:00:00|22301.9|22261.9|22313.9|22273.9|22313.9|22273.9|22301.8|22261.8|0
1661306700000|2022-08-24 02:05:00|22313.8|22273.8|22304.8|22264.8|22313.9|22273.9|22301.8|22261.8|0
1661307000000|2022-08-24 02:10:00|22304.7|22264.7|22301.7|22261.7|22307.7|22267.7|22295.5|22255.5|0
1661307300000|2022-08-24 02:15:00|22301.8|22261.8|22307.8|22267.8|22313.8|22273.8|22301.8|22261.8|0
1661307600000|2022-08-24 02:20:00|22307.9|22267.9|22313.8|22273.8|22319.9|22279.9|22304.7|22264.7|0
1661307900000|2022-08-24 02:25:00|22313.9|22273.9|22313.8|22273.8|22319.8|22279.8|22313.8|22273.8|0
1661308200000|2022-08-24 02:30:00|22313.7|22273.7|22307.7|22267.7|22313.7|22273.7|22301.5|22261.5|0
1661308500000|2022-08-24 02:35:00|22307.6|22267.6|22289.6|22249.6|22307.6|22267.6|22283.5|22243.5|0
1661308800000|2022-08-24 02:40:00|22289.7|22249.7|22277.3|22237.3|22289.7|22249.7|22277.3|22237.3|0
1661309100000|2022-08-24 02:45:00|22271.4|22231.4|22277.3|22237.3|22289.5|22249.5|22271.3|22231.3|0
1661309400000|2022-08-24 02:50:00|22277.4|22237.4|22283.3|22243.3|22283.4|22243.4|22277.3|22237.3|0
1661309700000|2022-08-24 02:55:00|22283.4|22243.4|22283.4|22243.4|22289.4|22249.4|22277.3|22237.3|0
1661310000000|2022-08-24 03:00:00|22283.5|22243.5|22283.4|22243.4|22289.5|22249.5|22283.3|22243.3|0
1661310300000|2022-08-24 03:05:00|22289.4|22249.4|22289.4|22249.4|22295.6|22255.6|22286.4|22246.4|0
1661310600000|2022-08-24 03:10:00|22283.5|22243.5|22289.7|22249.7|22289.8|22249.8|22283.4|22243.4|0
1661310900000|2022-08-24 03:15:00|22289.6|22249.6|22283.7|22243.7|22289.8|22249.8|22283.7|22243.7|0
1661311200000|2022-08-24 03:20:00|22283.8|22243.8|22283.7|22243.7|22289.8|22249.8|22277.5|22237.5|0
1661311500000|2022-08-24 03:25:00|22283.6|22243.6|22277.7|22237.7|22283.7|22243.7|22271.6|22231.6|0
1661311800000|2022-08-24 03:30:00|22277.6|22237.6|22289.7|22249.7|22289.8|22249.8|22274.7|22234.7|0
1661312100000|2022-08-24 03:35:00|22289.8|22249.8|22283.5|22243.5|22289.8|22249.8|22283.5|22243.5|0
1661312400000|2022-08-24 03:40:00|22283.6|22243.6|22283.5|22243.5|22289.5|22249.5|22283.5|22243.5|0
1661312700000|2022-08-24 03:45:00|22277.6|22237.6|22277.5|22237.5|22283.5|22243.5|22277.4|22237.4|0
1661313000000|2022-08-24 03:50:00|22277.4|22237.4|22283.5|22243.5|22283.6|22243.6|22277.4|22237.4|0
1661313300000|2022-08-24 03:55:00|22277.5|22237.5|22277.5|22237.5|22277.5|22237.5|22277.5|22237.5|0
1661313600000|2022-08-24 04:00:00|22277.4|22237.4|22271.4|22231.4|22277.4|22237.4|22271.4|22231.4|0
1661313900000|2022-08-24 04:05:00|22271.5|22231.5|22271.4|22231.4|22277.4|22237.4|22271.3|22231.3|0
1661314200000|2022-08-24 04:10:00|22268.4|22228.4|22265.3|22225.3|22268.4|22228.4|22259.2|22219.2|0
1661314500000|2022-08-24 04:15:00|22265.4|22225.4|22277.4|22237.4|22277.5|22237.5|22265.4|22225.4|0
1661314800000|2022-08-24 04:20:00|22277.5|22237.5|22283.5|22243.5|22283.6|22243.6|22277.5|22237.5|0
1661315100000|2022-08-24 04:25:00|22283.6|22243.6|22283.5|22243.5|22283.6|22243.6|22283.5|22243.5|0
1661315400000|2022-08-24 04:30:00|22283.6|22243.6|22289.5|22249.5|22289.5|22249.5|22283.5|22243.5|0
1661315700000|2022-08-24 04:35:00|22289.6|22249.6|22289.6|22249.6|22289.6|22249.6|22277.5|22237.5|0
1661316000000|2022-08-24 04:40:00|22289.5|22249.5|22301.7|22261.7|22301.8|22261.8|22289.5|22249.5|0
1661316300000|2022-08-24 04:45:00|22301.8|22261.8|22302|22262|22307.8|22267.8|22295.8|22255.8|0
1661316600000|2022-08-24 04:50:00|22301.9|22261.9|22327.2|22287.2|22327.2|22287.2|22301.9|22261.9|0
1661316900000|2022-08-24 04:55:00|22321.2|22281.2|22327.3|22287.3|22333.4|22293.4|22321.2|22281.2|0
1661317200000|2022-08-24 05:00:00|22327.4|22287.4|22321.2|22281.2|22333.2|22293.2|22315.1|22275.1|0
1661317500000|2022-08-24 05:05:00|22327.2|22287.2|22321|22281|22327.2|22287.2|22315.1|22275.1|0
1661317800000|2022-08-24 05:10:00|22315.1|22275.1|22315.1|22275.1|22321.2|22281.2|22315|22275|0
1661318100000|2022-08-24 05:15:00|22312.1|22272.1|22303.1|22263.1|22315.2|22275.2|22303|22263|0
1661318400000|2022-08-24 05:20:00|22303|22263|22306.1|22266.1|22315.1|22275.1|22303|22263|0
1661318700000|2022-08-24 05:25:00|22309|22269|22315.2|22275.2|22315.2|22275.2|22303.1|22263.1|0
1661319000000|2022-08-24 05:30:00|22315.1|22275.1|22315.4|22275.4|22321.5|22281.5|22312.2|22272.2|0
1661319300000|2022-08-24 05:35:00|22318.4|22278.4|22333.2|22293.2|22333.2|22293.2|22315.3|22275.3|0
1661319600000|2022-08-24 05:40:00|22333.3|22293.3|22327.4|22287.4|22333.3|22293.3|22321.2|22281.2|0
1661319900000|2022-08-24 05:45:00|22327.3|22287.3|22321.4|22281.4|22327.6|22287.6|22321.3|22281.3|0
1661320200000|2022-08-24 05:50:00|22321.3|22281.3|22321.2|22281.2|22321.4|22281.4|22315.2|22275.2|0
1661320500000|2022-08-24 05:55:00|22321.1|22281.1|22321.2|22281.2|22321.3|22281.3|22315.2|22275.2|0
1661320800000|2022-08-24 06:00:00|22321.3|22281.3|22333.5|22318.5|22333.5|22318.5|22316|22281.2|39
1661321100000|2022-08-24 06:05:00|22338.5|22323.5|22356|22341|22366|22351|22338.5|22323.5|31
1661321400000|2022-08-24 06:10:00|22358.5|22343.5|22341|22326|22358.5|22343.5|22341|22326|15
1661321700000|2022-08-24 06:15:00|22338.5|22323.5|22326|22311|22343.5|22328.5|22326|22311|14
1661322000000|2022-08-24 06:20:00|22323.5|22308.5|22316|22301|22323.5|22308.5|22298.5|22283.5|35
1661322300000|2022-08-24 06:25:00|22313.5|22298.5|22308.5|22293.5|22318.5|22303.5|22303.5|22288.5|10
1661322600000|2022-08-24 06:30:00|22306|22291|22306|22291|22311|22296|22291|22276|32
1661322900000|2022-08-24 06:35:00|22308.5|22293.5|22316|22301|22316|22301|22306|22291|4
1661323200000|2022-08-24 06:40:00|22318.5|22303.5|22316|22301|22321|22306|22306|22291|5
1661323500000|2022-08-24 06:45:00|22313.5|22298.5|22306|22291|22318.5|22303.5|22306|22291|7
1661323800000|2022-08-24 06:50:00|22303.5|22288.5|22311|22296|22313.5|22298.5|22301|22286|12
1661324100000|2022-08-24 06:55:00|22308.5|22293.5|22318.5|22303.5|22321|22306|22308.5|22293.5|47
1661324400000|2022-08-24 07:00:00|22316|22301|22351|22336|22356|22341|22286|22271|540
1661324700000|2022-08-24 07:05:00|22353.5|22338.5|22348.5|22333.5|22381|22366|22338.5|22323.5|301
1661325000000|2022-08-24 07:10:00|22353.5|22338.5|22378.5|22363.5|22398.5|22383.5|22338.5|22323.5|234
1661325300000|2022-08-24 07:15:00|22373.5|22358.5|22308.5|22293.5|22386|22371|22308.5|22293.5|276
1661325600000|2022-08-24 07:20:00|22303.5|22288.5|22273.5|22258.5|22308.5|22293.5|22251|22236|282
1661325900000|2022-08-24 07:25:00|22271|22256|22223.5|22208.5|22273.5|22258.5|22218.5|22203.5|257
1661326200000|2022-08-24 07:30:00|22221|22206|22143.5|22128.5|22223.5|22208.5|22128.5|22113.5|510
1661326500000|2022-08-24 07:35:00|22141|22126|22198.5|22183.5|22203.5|22188.5|22133.5|22118.5|350
1661326800000|2022-08-24 07:40:00|22201|22186|22218.5|22203.5|22238.5|22223.5|22201|22186|298
1661327100000|2022-08-24 07:45:00|22213.5|22198.5|22251|22236|22263.5|22248.5|22203.5|22188.5|220
1661327400000|2022-08-24 07:50:00|22248.5|22233.5|22233.5|22218.5|22248.5|22233.5|22208.5|22193.5|81
1661327700000|2022-08-24 07:55:00|22238.5|22223.5|22206|22191|22238.5|22223.5|22198.5|22183.5|113
1661328000000|2022-08-24 08:00:00|22208.5|22193.5|22248.5|22233.5|22248.5|22233.5|22198.5|22183.5|116
1661328300000|2022-08-24 08:05:00|22243.5|22228.5|22283.5|22268.5|22283.5|22268.5|22233.5|22218.5|174
1661328600000|2022-08-24 08:10:00|22288.5|22273.5|22318.5|22303.5|22318.5|22303.5|22283.5|22268.5|183
1661328900000|2022-08-24 08:15:00|22316|22301|22318.5|22303.5|22323.5|22308.5|22298.5|22283.5|94
1661329200000|2022-08-24 08:20:00|22316|22301|22341|22326|22343.5|22328.5|22303.5|22288.5|139
1661329500000|2022-08-24 08:25:00|22343.5|22328.5|22343.5|22328.5|22353.5|22338.5|22333.5|22318.5|128
1661329800000|2022-08-24 08:30:00|22348.5|22333.5|22381|22366|22393.5|22378.5|22343.5|22328.5|136
1661330100000|2022-08-24 08:35:00|22378.5|22363.5|22388.5|22373.5|22398.5|22383.5|22378.5|22363.5|100
1661330400000|2022-08-24 08:40:00|22391|22376|22374.7|22359.7|22399.7|22384.7|22369.7|22354.7|74
1661330700000|2022-08-24 08:45:00|22372.2|22357.2|22394.7|22379.7|22397.2|22382.2|22369.7|22354.7|77
1661331000000|2022-08-24 08:50:00|22389.7|22374.7|22377.2|22362.2|22392.2|22377.2|22369.7|22354.7|61
1661331300000|2022-08-24 08:55:00|22374.7|22359.7|22379.7|22364.7|22384.7|22369.7|22359.7|22344.7|79
1661331600000|2022-08-24 09:00:00|22382.2|22367.2|22404.7|22389.7|22414.7|22399.7|22374.7|22359.7|229
1661331900000|2022-08-24 09:05:00|22402.2|22387.2|22399.7|22384.7|22404.7|22389.7|22382.2|22367.2|109
1661332200000|2022-08-24 09:10:00|22397.2|22382.2|22379.7|22364.7|22404.7|22389.7|22379.7|22364.7|66
1661332500000|2022-08-24 09:15:00|22384.7|22369.7|22352.2|22337.2|22387.2|22372.2|22352.2|22337.2|97
1661332800000|2022-08-24 09:20:00|22354.7|22339.7|22339.7|22324.7|22357.2|22342.2|22337.2|22322.2|74
1661333100000|2022-08-24 09:25:00|22337.2|22322.2|22329.7|22314.7|22339.7|22324.7|22314.7|22299.7|291
1661333400000|2022-08-24 09:30:00|22334.7|22319.7|22322.2|22307.2|22334.7|22319.7|22307.2|22292.2|110
1661333700000|2022-08-24 09:35:00|22324.7|22309.7|22304.7|22289.7|22324.7|22309.7|22304.7|22289.7|62
1661334000000|2022-08-24 09:40:00|22307.2|22292.2|22304.7|22289.7|22319.7|22304.7|22304.7|22289.7|77
1661334300000|2022-08-24 09:45:00|22307.2|22292.2|22282.2|22267.2|22307.2|22292.2|22282.2|22267.2|65
1661334600000|2022-08-24 09:50:00|22279.7|22264.7|22294.7|22279.7|22294.7|22279.7|22274.7|22259.7|580
1661334900000|2022-08-24 09:55:00|22292.2|22277.2|22314.7|22299.7|22314.7|22299.7|22284.7|22269.7|97
1661335200000|2022-08-24 10:00:00|22312.2|22297.2|22309.7|22294.7|22314.7|22299.7|22299.7|22284.7|65
1661335500000|2022-08-24 10:05:00|22307.2|22292.2|22344.7|22329.7|22344.7|22329.7|22299.7|22284.7|87
1661335800000|2022-08-24 10:10:00|22339.7|22324.7|22347.2|22332.2|22349.7|22334.7|22334.7|22319.7|64
1661336100000|2022-08-24 10:15:00|22344.7|22329.7|22344.7|22329.7|22354.7|22339.7|22337.2|22322.2|73
1661336400000|2022-08-24 10:20:00|22349.7|22334.7|22359.7|22344.7|22367.2|22352.2|22339.7|22324.7|65
1661336700000|2022-08-24 10:25:00|22357.2|22342.2|22342.2|22327.2|22357.2|22342.2|22334.7|22319.7|74
1661337000000|2022-08-24 10:30:00|22344.7|22329.7|22349.7|22334.7|22349.7|22334.7|22334.7|22319.7|55
1661337300000|2022-08-24 10:35:00|22344.7|22329.7|22359.7|22344.7|22364.7|22349.7|22344.7|22329.7|107
1661337600000|2022-08-24 10:40:00|22354.7|22339.7|22374.7|22359.7|22374.7|22359.7|22344.7|22329.7|125
1661337900000|2022-08-24 10:45:00|22377.2|22362.2|22359.7|22344.7|22379.7|22364.7|22354.7|22339.7|108
1661338200000|2022-08-24 10:50:00|22362.2|22347.2|22339.7|22324.7|22364.7|22349.7|22339.7|22324.7|104
1661338500000|2022-08-24 10:55:00|22334.7|22319.7|22344.7|22329.7|22344.7|22329.7|22329.7|22314.7|53
1661338800000|2022-08-24 11:00:00|22347.2|22332.2|22344.7|22329.7|22354.7|22339.7|22339.7|22324.7|109
1661339100000|2022-08-24 11:05:00|22339.7|22324.7|22354.7|22339.7|22354.7|22339.7|22334.7|22319.7|67
1661339400000|2022-08-24 11:10:00|22359.7|22344.7|22362.2|22347.2|22364.7|22349.7|22354.7|22339.7|65
1661339700000|2022-08-24 11:15:00|22364.7|22349.7|22354.7|22339.7|22364.7|22349.7|22349.7|22334.7|134
1661340000000|2022-08-24 11:20:00|22349.7|22334.7|22369.7|22354.7|22379.7|22364.7|22349.7|22334.7|56
1661340300000|2022-08-24 11:25:00|22364.7|22349.7|22364.7|22349.7|22372.2|22357.2|22354.7|22339.7|54
1661340600000|2022-08-24 11:30:00|22367.2|22352.2|22354.7|22339.7|22374.7|22359.7|22354.7|22339.7|44
1661340900000|2022-08-24 11:35:00|22352.2|22337.2|22362.2|22347.2|22369.7|22354.7|22349.7|22334.7|41
1661341200000|2022-08-24 11:40:00|22359.7|22344.7|22377.2|22362.2|22377.2|22362.2|22352.2|22337.2|23
1661341500000|2022-08-24 11:45:00|22372.2|22357.2|22382.2|22367.2|22382.2|22367.2|22372.2|22357.2|22
1661341800000|2022-08-24 11:50:00|22384.7|22369.7|22397.2|22382.2|22397.2|22382.2|22374.7|22359.7|53
1661342100000|2022-08-24 11:55:00|22392.2|22377.2|22382.2|22367.2|22394.7|22379.7|22377.2|22362.2|42
1661342400000|2022-08-24 12:00:00|22384.7|22369.7|22397.2|22382.2|22402.2|22387.2|22377.2|22362.2|88
1661342700000|2022-08-24 12:05:00|22392.2|22377.2|22387.2|22372.2|22397.2|22382.2|22382.2|22367.2|110
1661343000000|2022-08-24 12:10:00|22392.2|22377.2|22389.7|22374.7|22392.2|22377.2|22372.2|22357.2|84
1661343300000|2022-08-24 12:15:00|22392.2|22377.2|22372.2|22357.2|22397.2|22382.2|22367.2|22352.2|50
1661343600000|2022-08-24 12:20:00|22369.7|22354.7|22364.7|22349.7|22372.2|22357.2|22352.2|22337.2|56
1661343900000|2022-08-24 12:25:00|22362.2|22347.2|22367.2|22352.2|22372.2|22357.2|22357.2|22342.2|38
1661344200000|2022-08-24 12:30:00|22364.7|22349.7|22362.2|22347.2|22367.2|22352.2|22352.2|22337.2|61
1661344500000|2022-08-24 12:35:00|22357.2|22342.2|22357.2|22342.2|22362.2|22347.2|22352.2|22337.2|28
1661344800000|2022-08-24 12:40:00|22352.2|22337.2|22337.2|22322.2|22352.2|22337.2|22327.2|22312.2|80
1661345100000|2022-08-24 12:45:00|22339.7|22324.7|22342.2|22327.2|22347.2|22332.2|22317.2|22302.2|64
1661345400000|2022-08-24 12:50:00|22339.7|22324.7|22347.2|22332.2|22352.2|22337.2|22332.2|22317.2|38
1661345700000|2022-08-24 12:55:00|22344.7|22329.7|22342.2|22327.2|22357.2|22342.2|22342.2|22327.2|54
1661346000000|2022-08-24 13:00:00|22339.7|22324.7|22337.2|22322.2|22344.7|22329.7|22332.2|22317.2|41
1661346300000|2022-08-24 13:05:00|22339.7|22324.7|22337.2|22322.2|22342.2|22327.2|22332.2|22317.2|58
1661346600000|2022-08-24 13:10:00|22339.7|22324.7|22327.2|22312.2|22342.2|22327.2|22317.2|22302.2|44
1661346900000|2022-08-24 13:15:00|22322.2|22307.2|22337.2|22322.2|22342.2|22327.2|22322.2|22307.2|51
1661347200000|2022-08-24 13:20:00|22339.7|22324.7|22342.2|22327.2|22352.2|22337.2|22337.2|22322.2|57
1661347500000|2022-08-24 13:25:00|22344.7|22329.7|22332.2|22317.2|22347.2|22332.2|22332.2|22317.2|48
1661347800000|2022-08-24 13:30:00|22334.7|22319.7|22312.2|22297.2|22337.2|22322.2|22302.2|22287.2|165
1661348100000|2022-08-24 13:35:00|22307.2|22292.2|22367.2|22352.2|22367.2|22352.2|22307.2|22292.2|151
1661348400000|2022-08-24 13:40:00|22364.7|22349.7|22402.2|22387.2|22412.2|22397.2|22357.2|22342.2|200
1661348700000|2022-08-24 13:45:00|22399.7|22384.7|22392.2|22377.2|22407.2|22392.2|22382.2|22367.2|122
1661349000000|2022-08-24 13:50:00|22387.2|22372.2|22377.2|22362.2|22397.2|22382.2|22377.2|22362.2|135
1661349300000|2022-08-24 13:55:00|22379.7|22364.7|22392.2|22377.2|22397.2|22382.2|22369.7|22354.7|88
1661349600000|2022-08-24 14:00:00|22389.7|22374.7|22364.7|22349.7|22407.2|22392.2|22362.2|22347.2|128
1661349900000|2022-08-24 14:05:00|22367.2|22352.2|22382.2|22367.2|22387.2|22372.2|22362.2|22347.2|89
1661350200000|2022-08-24 14:10:00|22379.9|22364.9|22399.9|22384.9|22409.9|22394.9|22377.4|22362.4|81
1661350500000|2022-08-24 14:15:00|22397.4|22382.4|22434.9|22419.9|22434.9|22419.9|22384.9|22369.9|107
1661350800000|2022-08-24 14:20:00|22429.9|22414.9|22424.9|22409.9|22442.4|22427.4|22414.9|22399.9|163
1661351100000|2022-08-24 14:25:00|22427.4|22412.4|22429.9|22414.9|22439.9|22424.9|22424.9|22409.9|137
1661351400000|2022-08-24 14:30:00|22432.4|22417.4|22434.9|22419.9|22444.9|22429.9|22424.9|22409.9|112
1661351700000|2022-08-24 14:35:00|22437.4|22422.4|22424.9|22409.9|22447.4|22432.4|22419.9|22404.9|78
1661352000000|2022-08-24 14:40:00|22419.9|22404.9|22409.9|22394.9|22419.9|22404.9|22399.9|22384.9|154
1661352300000|2022-08-24 14:45:00|22407.4|22392.4|22419.9|22404.9|22422.4|22407.4|22394.9|22379.9|172
1661352600000|2022-08-24 14:50:00|22422.4|22407.4|22414.9|22399.9|22424.9|22409.9|22409.9|22394.9|89
1661352900000|2022-08-24 14:55:00|22412.4|22397.4|22404.9|22389.9|22434.9|22419.9|22404.9|22389.9|98
1661353200000|2022-08-24 15:00:00|22407.4|22392.4|22419.9|22404.9|22424.9|22409.9|22404.9|22389.9|75
1661353500000|2022-08-24 15:05:00|22424.9|22409.9|22419.9|22404.9|22429.9|22414.9|22414.9|22399.9|60
1661353800000|2022-08-24 15:10:00|22422.4|22407.4|22452.4|22437.4|22452.4|22437.4|22419.9|22404.9|149
1661354100000|2022-08-24 15:15:00|22449.9|22434.9|22454.9|22439.9|22469.9|22454.9|22449.9|22434.9|175
1661354400000|2022-08-24 15:20:00|22449.9|22434.9|22457.4|22442.4|22464.9|22449.9|22444.9|22429.9|161
1661354700000|2022-08-24 15:25:00|22454.9|22439.9|22454.9|22439.9|22459.9|22444.9|22449.9|22434.9|243
1661355000000|2022-08-24 15:30:00|22457.4|22442.4|22434.9|22419.9|22464.9|22449.9|22434.9|22419.9|142
1661355300000|2022-08-24 15:35:00|22437.4|22422.4|22434.9|22419.9|22449.9|22434.9|22427.4|22412.4|139
1661355600000|2022-08-24 15:40:00|22437.4|22422.4|22449.9|22434.9|22454.9|22439.9|22434.9|22419.9|63
1661355900000|2022-08-24 15:45:00|22454.9|22439.9|22444.9|22429.9|22459.9|22444.9|22434.9|22419.9|44
1661356200000|2022-08-24 15:50:00|22447.4|22427.4|22462.4|22442.4|22467.4|22447.4|22447.4|22422.4|30
1661356500000|2022-08-24 15:55:00|22457.4|22437.4|22457.4|22432.4|22472.4|22452.4|22457.4|22432.4|58
1661356800000|2022-08-24 16:00:00|22452.4|22437.4|22452.4|22427.4|22462.4|22442.4|22447.4|22427.4|29
1661357100000|2022-08-24 16:05:00|22447.4|22432.4|22467.4|22447.4|22467.4|22447.4|22447.4|22422.4|26
1661357400000|2022-08-24 16:10:00|22462.4|22442.4|22447.4|22422.4|22467.4|22442.4|22442.4|22422.4|40
1661357700000|2022-08-24 16:15:00|22452.4|22427.4|22442.4|22422.4|22457.4|22437.4|22442.4|22422.4|27
1661358000000|2022-08-24 16:20:00|22447.4|22427.4|22442.4|22422.4|22452.4|22427.4|22437.4|22412.4|26
1661358300000|2022-08-24 16:25:00|22447.4|22427.4|22432.4|22412.4|22447.4|22427.4|22432.4|22412.4|31
1661358600000|2022-08-24 16:30:00|22437.4|22417.4|22432.4|22412.4|22437.4|22417.4|22422.4|22402.4|54
1661358900000|2022-08-24 16:35:00|22427.4|22407.4|22412.4|22392.4|22432.4|22412.4|22407.4|22387.4|47
1661359200000|2022-08-24 16:40:00|22417.4|22387.4|22387.4|22362.4|22422.4|22402.4|22377.4|22357.4|85
1661359500000|2022-08-24 16:45:00|22382.4|22357.4|22387.4|22367.4|22392.4|22372.4|22377.4|22357.4|34
1661359800000|2022-08-24 16:50:00|22382.4|22362.4|22377.4|22357.4|22387.4|22367.4|22372.4|22352.4|8
1661360100000|2022-08-24 16:55:00|22382.4|22362.4|22392.4|22367.4|22392.4|22372.4|22377.4|22357.4|10
1661360400000|2022-08-24 17:00:00|22387.4|22372.4|22382.4|22362.4|22397.4|22377.4|22377.4|22357.4|16
1661360700000|2022-08-24 17:05:00|22387.4|22367.4|22402.4|22382.4|22402.4|22382.4|22382.4|22362.4|18
1661361000000|2022-08-24 17:10:00|22397.4|22377.4|22387.4|22367.4|22402.4|22382.4|22387.4|22362.4|22
1661361300000|2022-08-24 17:15:00|22392.4|22372.4|22372.4|22352.4|22397.4|22372.4|22372.4|22352.4|6
1661361600000|2022-08-24 17:20:00|22377.4|22357.4|22372.4|22352.4|22387.4|22362.4|22372.4|22352.4|8
1661361900000|2022-08-24 17:25:00|22377.4|22347.4|22357.4|22337.4|22377.4|22357.4|22352.4|22332.4|12
1661362200000|2022-08-24 17:30:00|22362.4|22332.4|22362.4|22342.4|22367.4|22347.4|22352.4|22332.4|14
1661362500000|2022-08-24 17:35:00|22367.4|22347.4|22367.4|22347.4|22367.4|22347.4|22357.4|22337.4|5
1661362800000|2022-08-24 17:40:00|22362.4|22342.4|22372.4|22352.4|22377.4|22357.4|22362.4|22342.4|28
1661363100000|2022-08-24 17:45:00|22367.4|22347.4|22377.4|22352.4|22382.4|22357.4|22367.4|22342.4|9
1661363400000|2022-08-24 17:50:00|22382.4|22357.4|22382.4|22357.4|22387.4|22367.4|22377.4|22357.4|8
1661363700000|2022-08-24 17:55:00|22377.4|22362.4|22387.4|22362.4|22387.4|22367.4|22377.4|22357.4|2
1661364000000|2022-08-24 18:00:00|22392.4|22367.4|22392.4|22367.4|22397.4|22377.4|22382.4|22362.4|2
1661364300000|2022-08-24 18:05:00|22387.4|22362.4|22402.4|22377.4|22402.4|22382.4|22377.4|22357.4|7
1661364600000|2022-08-24 18:10:00|22397.4|22382.4|22397.4|22377.4|22402.4|22382.4|22397.4|22377.4|0
1661364900000|2022-08-24 18:15:00|22392.4|22367.4|22392.4|22372.4|22392.4|22372.4|22387.4|22367.4|6
1661365200000|2022-08-24 18:20:00|22387.4|22367.4|22397.4|22377.4|22397.4|22377.4|22382.4|22362.4|3
1661365500000|2022-08-24 18:25:00|22402.4|22372.4|22382.4|22367.4|22402.4|22377.4|22382.4|22362.4|7
1661365800000|2022-08-24 18:30:00|22384.9|22369.9|22367.4|22352.4|22384.9|22369.9|22364.9|22349.9|5
1661366100000|2022-08-24 18:35:00|22369.9|22354.9|22372.4|22357.4|22377.4|22362.4|22364.9|22349.9|19
1661366400000|2022-08-24 18:40:00|22374.9|22359.9|22372.4|22357.4|22377.4|22362.4|22372.4|22357.4|5
1661366700000|2022-08-24 18:45:00|22374.9|22359.9|22372.4|22357.4|22374.9|22359.9|22362.4|22347.4|2
1661367000000|2022-08-24 18:50:00|22374.9|22359.9|22384.9|22369.9|22389.9|22374.9|22372.4|22357.4|15
1661367300000|2022-08-24 18:55:00|22387.4|22372.4|22384.9|22369.9|22389.9|22374.9|22377.4|22362.4|6
1661367600000|2022-08-24 19:00:00|22387.4|22372.4|22389.9|22374.9|22389.9|22374.9|22379.9|22364.9|0
1661367900000|2022-08-24 19:05:00|22392.4|22377.4|22409.9|22394.9|22409.9|22394.9|22392.4|22377.4|9
1661368200000|2022-08-24 19:10:00|22407.4|22392.4|22424.9|22409.9|22424.9|22409.9|22404.9|22389.9|12
1661368500000|2022-08-24 19:15:00|22422.4|22407.4|22422.4|22407.4|22424.9|22409.9|22412.4|22397.4|13
1661368800000|2022-08-24 19:20:00|22419.9|22404.9|22414.9|22399.9|22419.9|22404.9|22409.9|22394.9|2
1661369100000|2022-08-24 19:25:00|22412.4|22397.4|22402.4|22387.4|22417.4|22402.4|22397.4|22382.4|21
1661369400000|2022-08-24 19:30:00|22404.9|22389.9|22417.4|22402.4|22419.9|22404.9|22399.9|22384.9|101
1661369700000|2022-08-24 19:35:00|22419.9|22404.9|22434.9|22419.9|22437.4|22422.4|22419.9|22404.9|26
1661370000000|2022-08-24 19:40:00|22432.4|22417.4|22429.9|22414.9|22439.9|22424.9|22424.9|22409.9|19
1661370300000|2022-08-24 19:45:00|22424.9|22409.9|22419.9|22404.9|22429.9|22414.9|22417.4|22402.4|13
1661370600000|2022-08-24 19:50:00|22422.4|22407.4|22409.9|22394.9|22422.4|22407.4|22407.4|22392.4|33
1661370900000|2022-08-24 19:55:00|22407.4|22392.4|22379.9|22364.9|22409.9|22394.9|22379.9|22364.9|16
1661371200000|2022-08-24 20:00:00|22398.4|22358.4|22414.2|22374.2|22414.2|22374.2|22394.6|22354.6|0
1661371500000|2022-08-24 20:05:00|22413|22373|22413|22373|22413|22373|22406.8|22366.8|0
1661371800000|2022-08-24 20:10:00|22412.9|22372.9|22416.7|22376.7|22417.9|22377.9|22409.3|22369.3|0
1661372100000|2022-08-24 20:15:00|22417.9|22377.9|22420.3|22380.3|22422.8|22382.8|22417.9|22377.9|0
1661372400000|2022-08-24 20:20:00|22420.1|22380.1|22419.1|22379.1|22426.5|22386.5|22399.5|22359.5|0
1661372700000|2022-08-24 20:25:00|22418.5|22378.5|22420.3|22380.3|22421.6|22381.6|22416.7|22376.7|0
1661373000000|2022-08-24 20:30:00|22420.4|22380.4|22419.1|22379.1|22424|22384|22419.1|22379.1|0
1661373300000|2022-08-24 20:35:00|22419|22379|22416.7|22376.7|22419.1|22379.1|22414.2|22374.2|0
1661373600000|2022-08-24 20:40:00|22417.9|22377.9|22428.9|22388.9|22428.9|22388.9|22417.9|22377.9|0
1661373900000|2022-08-24 20:45:00|22429|22389|22428.9|22388.9|22431.4|22391.4|22428.9|22388.9|0
1661374200000|2022-08-24 20:50:00|22429|22389|22430.3|22390.3|22432.8|22392.8|22427.7|22387.7|0
1661374500000|2022-08-24 20:55:00|22429.7|22389.7|22429.7|22389.7|22430.9|22390.9|22429.7|22389.7|0
1661374800000|2022-08-24 21:00:00|22429.1|22389.1|22424.8|22384.8|22429.1|22389.1|22424.8|22384.8|0
1661375100000|2022-08-24 21:05:00|22424.7|22384.7|22425.4|22385.4|22426.6|22386.6|22422.9|22382.9|0
1661375400000|2022-08-24 21:10:00|22424.8|22384.8|22424.8|22384.8|22425.4|22385.4|22423.6|22383.6|0
1661375700000|2022-08-24 21:15:00|22424.2|22384.2|22424.2|22384.2|22424.8|22384.8|22423.6|22383.6|0
1661376000000|2022-08-24 21:20:00|22424.1|22384.1|22424.2|22384.2|22424.2|22384.2|22423.6|22383.6|0
1661376300000|2022-08-24 21:25:00|22424.1|22384.1|22424.8|22384.8|22424.8|22384.8|22422.3|22382.3|0
1661376600000|2022-08-24 21:30:00|22424.2|22384.2|22425.4|22385.4|22425.4|22385.4|22424.2|22384.2|0
1661376900000|2022-08-24 21:35:00|22424.2|22384.2|22424.2|22384.2|22424.2|22384.2|22423.5|22383.5|0
1661377200000|2022-08-24 21:40:00|22424.8|22384.8|22425.4|22385.4|22425.4|22385.4|22424.8|22384.8|0
1661377500000|2022-08-24 21:45:00|22424.8|22384.8|22424.8|22384.8|22424.8|22384.8|22424.2|22384.2|0
1661377800000|2022-08-24 21:50:00|22424.2|22384.2|22424.8|22384.8|22425.4|22385.4|22424.2|22384.2|0
1661378100000|2022-08-24 21:55:00|22425.4|22385.4|22424.8|22384.8|22427.2|22387.2|22424.2|22384.2|0
1661378400000|2022-08-24 22:00:00|22424.7|22384.7|22429.1|22389.1|22430.3|22390.3|22422.9|22382.9|0
1661378700000|2022-08-24 22:05:00|22429|22389|22434.6|22394.6|22434.6|22394.6|22427.8|22387.8|0
1661379000000|2022-08-24 22:10:00|22434.5|22394.5|22430.3|22390.3|22434.5|22394.5|22429.1|22389.1|0
1661379300000|2022-08-24 22:15:00|22429.1|22389.1|22426.6|22386.6|22429.1|22389.1|22426.6|22386.6|0
1661379600000|2022-08-24 22:20:00|22426|22386|22424.2|22384.2|22426.6|22386.6|22422.9|22382.9|0
1661379900000|2022-08-24 22:25:00|22424.1|22384.1|22429.1|22389.1|22430.3|22390.3|22422.9|22382.9|0
1661380200000|2022-08-24 22:30:00|22429|22389|22425.4|22385.4|22429|22389|22424.2|22384.2|0
1661380500000|2022-08-24 22:35:00|22426.6|22386.6|22425.4|22385.4|22426.6|22386.6|22421.7|22381.7|0
1661380800000|2022-08-24 22:40:00|22425.3|22385.3|22422.3|22382.3|22426.6|22386.6|22421.7|22381.7|0
1661381100000|2022-08-24 22:45:00|22421.7|22381.7|22420.5|22380.5|22422.9|22382.9|22419.2|22379.2|0
1661381400000|2022-08-24 22:50:00|22421.7|22381.7|22419.2|22379.2|22421.7|22381.7|22418|22378|0
1661381700000|2022-08-24 22:55:00|22419.3|22379.3|22422.9|22382.9|22422.9|22382.9|22419.2|22379.2|0
1661382000000|2022-08-24 23:00:00|22423|22383|22427.8|22387.8|22429.7|22389.7|22421.7|22381.7|0
1661382300000|2022-08-24 23:05:00|22427.2|22387.2|22419.2|22379.2|22427.2|22387.2|22419.2|22379.2|0
1661382600000|2022-08-24 23:10:00|22419.3|22379.3|22419.2|22379.2|22421.7|22381.7|22418|22378|0
1661382900000|2022-08-24 23:15:00|22419.3|22379.3|22419.2|22379.2|22420.5|22380.5|22419.2|22379.2|0
1661383200000|2022-08-24 23:20:00|22419.3|22379.3|22421.7|22381.7|22425.4|22385.4|22419.2|22379.2|0
1661383500000|2022-08-24 23:25:00|22420.5|22380.5|22422.9|22382.9|22422.9|22382.9|22420.5|22380.5|0
1661383800000|2022-08-24 23:30:00|22421.7|22381.7|22415.6|22375.6|22421.7|22381.7|22414.3|22374.3|0
1661384100000|2022-08-24 23:35:00|22415.5|22375.5|22415.6|22375.6|22416.8|22376.8|22414.3|22374.3|0
1661384400000|2022-08-24 23:40:00|22416.2|22376.2|22415.6|22375.6|22416.8|22376.8|22415.6|22375.6|0
1661384700000|2022-08-24 23:45:00|22416.8|22376.8|22405.7|22365.7|22416.8|22376.8|22404.5|22364.5|0
1661385000000|2022-08-24 23:50:00|22405.8|22365.8|22407|22367|22408.2|22368.2|22405.7|22365.7|0
1661385300000|2022-08-24 23:55:00|22406.9|22366.9|22409.4|22369.4|22410.6|22370.6|22404.5|22364.5|0
1661385600000|2022-08-25 00:00:00|22409.5|22369.5|22402.7|22362.7|22414.3|22374.3|22398.4|22358.4|0
1661385900000|2022-08-25 00:05:00|22403.3|22363.3|22413.1|22373.1|22415.6|22375.6|22403.3|22363.3|0
1661386200000|2022-08-25 00:10:00|22412.5|22372.5|22413.1|22373.1|22414.3|22374.3|22409.4|22369.4|0
1661386500000|2022-08-25 00:15:00|22413.7|22373.7|22409.5|22369.5|22421.5|22381.5|22409.5|22369.5|0
1661386800000|2022-08-25 00:20:00|22409.6|22369.6|22415.6|22375.6|22427.4|22387.4|22409.6|22369.6|0
1661387100000|2022-08-25 00:25:00|22421.5|22381.5|22415.6|22375.6|22421.5|22381.5|22409.5|22369.5|0
1661387400000|2022-08-25 00:30:00|22412.6|22372.6|22434|22394|22434|22394|22412.6|22372.6|0
1661387700000|2022-08-25 00:35:00|22433.9|22393.9|22440.3|22400.3|22446.3|22406.3|22421.9|22381.9|0
1661388000000|2022-08-25 00:40:00|22440.2|22400.2|22440.3|22400.3|22446.3|22406.3|22434.2|22394.2|0
1661388300000|2022-08-25 00:45:00|22443.3|22403.3|22446.3|22406.3|22452.4|22412.4|22440.2|22400.2|0
1661388600000|2022-08-25 00:50:00|22446.2|22406.2|22458.3|22418.3|22458.3|22418.3|22446.2|22406.2|0
1661388900000|2022-08-25 00:55:00|22458.2|22418.2|22458.2|22418.2|22458.3|22418.3|22452.1|22412.1|0
1661389200000|2022-08-25 01:00:00|22458.1|22418.1|22458.1|22418.1|22458.3|22418.3|22452.2|22412.2|0
1661389500000|2022-08-25 01:05:00|22458.2|22418.2|22452.1|22412.1|22458.2|22418.2|22452.1|22412.1|0
1661389800000|2022-08-25 01:10:00|22452.2|22412.2|22452.1|22412.1|22458.2|22418.2|22452.1|22412.1|0
1661390100000|2022-08-25 01:15:00|22452.2|22412.2|22464.3|22424.3|22467.3|22427.3|22452.1|22412.1|0
1661390400000|2022-08-25 01:20:00|22464.4|22424.4|22452.1|22412.1|22464.4|22424.4|22452.1|22412.1|0
1661390700000|2022-08-25 01:25:00|22452.2|22412.2|22458.1|22418.1|22458.3|22418.3|22452.1|22412.1|0
1661391000000|2022-08-25 01:30:00|22458.2|22418.2|22464.3|22424.3|22464.3|22424.3|22458.2|22418.2|0
1661391300000|2022-08-25 01:35:00|22470.3|22430.3|22478.1|22438.1|22484.1|22444.1|22464.3|22424.3|0
1661391600000|2022-08-25 01:40:00|22478|22438|22472|22432|22484.1|22444.1|22472|22432|0
1661391900000|2022-08-25 01:45:00|22472.1|22432.1|22478.1|22438.1|22478.1|22438.1|22466|22426|0
1661392200000|2022-08-25 01:50:00|22478.2|22438.2|22478|22438|22484.2|22444.2|22478|22438|0
1661392500000|2022-08-25 01:55:00|22477.9|22437.9|22477.9|22437.9|22478|22438|22477.9|22437.9|0
1661392800000|2022-08-25 02:00:00|22478|22438|22465.9|22425.9|22478|22438|22465.8|22425.8|0
1661393100000|2022-08-25 02:05:00|22471.8|22431.8|22471.9|22431.9|22471.9|22431.9|22471.8|22431.8|0
1661393400000|2022-08-25 02:10:00|22471.8|22431.8|22465.8|22425.8|22471.9|22431.9|22465.8|22425.8|0
1661393700000|2022-08-25 02:15:00|22465.7|22425.7|22465.9|22425.9|22471.9|22431.9|22465.7|22425.7|0
1661394000000|2022-08-25 02:20:00|22465.8|22425.8|22478|22438|22478|22438|22465.8|22425.8|0
1661394300000|2022-08-25 02:25:00|22478.1|22438.1|22484|22444|22484|22444|22478|22438|0
1661394600000|2022-08-25 02:30:00|22484.1|22444.1|22490.2|22450.2|22490.2|22450.2|22478|22438|0
1661394900000|2022-08-25 02:35:00|22490.1|22450.1|22478.1|22438.1|22490.2|22450.2|22478.1|22438.1|0
1661395200000|2022-08-25 02:40:00|22484.1|22444.1|22478.1|22438.1|22484.1|22444.1|22478|22438|0
1661395500000|2022-08-25 02:45:00|22478|22438|22478|22438|22478.1|22438.1|22472|22432|0
1661395800000|2022-08-25 02:50:00|22477.9|22437.9|22483.9|22443.9|22483.9|22443.9|22477.8|22437.8|0
1661396100000|2022-08-25 02:55:00|22478|22438|22483.9|22443.9|22483.9|22443.9|22478|22438|0
1661396400000|2022-08-25 03:00:00|22484|22444|22483.9|22443.9|22484|22444|22477.9|22437.9|0
1661396700000|2022-08-25 03:05:00|22483.8|22443.8|22484|22444|22484|22444|22477.9|22437.9|0
1661397000000|2022-08-25 03:10:00|22484.1|22444.1|22484.1|22444.1|22484.1|22444.1|22484|22444|0
1661397300000|2022-08-25 03:15:00|22484.2|22444.2|22484.1|22444.1|22490.1|22450.1|22484|22444|0
1661397600000|2022-08-25 03:20:00|22484|22444|22478|22438|22484.1|22444.1|22478|22438|0
1661397900000|2022-08-25 03:25:00|22478.1|22438.1|22478.1|22438.1|22484.1|22444.1|22478.1|22438.1|0
1661398200000|2022-08-25 03:30:00|22478|22438|22471.9|22431.9|22484.1|22444.1|22471.9|22431.9|0
1661398500000|2022-08-25 03:35:00|22471.8|22431.8|22477.7|22437.7|22477.8|22437.8|22471.7|22431.7|0
1661398800000|2022-08-25 03:40:00|22474.7|22434.7|22477.7|22437.7|22477.8|22437.8|22471.7|22431.7|0
1661399100000|2022-08-25 03:45:00|22478|22438|22471.9|22431.9|22478|22438|22471.9|22431.9|0
1661399400000|2022-08-25 03:50:00|22472|22432|22478.1|22438.1|22478.1|22438.1|22471.9|22431.9|0
1661399700000|2022-08-25 03:55:00|22478|22438|22484|22444|22484|22444|22478|22438|0
1661400000000|2022-08-25 04:00:00|22483.9|22443.9|22484|22444|22484|22444|22477.9|22437.9|0
1661400300000|2022-08-25 04:05:00|22484.1|22444.1|22490|22450|22490.1|22450.1|22484|22444|0
1661400600000|2022-08-25 04:10:00|22490.1|22450.1|22496.1|22456.1|22496.1|22456.1|22490.1|22450.1|0
1661400900000|2022-08-25 04:15:00|22490.1|22450.1|22490|22450|22496.1|22456.1|22484|22444|0
1661401200000|2022-08-25 04:20:00|22490.1|22450.1|22490.1|22450.1|22490.1|22450.1|22490|22450|0
1661401500000|2022-08-25 04:25:00|22493.1|22453.1|22496.1|22456.1|22496.1|22456.1|22490.1|22450.1|0
1661401800000|2022-08-25 04:30:00|22496.2|22456.2|22516.1|22476.1|22516.1|22476.1|22496.2|22456.2|0
1661402100000|2022-08-25 04:35:00|22516|22476|22510.1|22470.1|22516.1|22476.1|22510.1|22470.1|0
1661402400000|2022-08-25 04:40:00|22516|22476|22510|22470|22516|22476|22510|22470|0
1661402700000|2022-08-25 04:45:00|22510.1|22470.1|22516|22476|22516.1|22476.1|22510|22470|0
1661403000000|2022-08-25 04:50:00|22516.1|22476.1|22529.6|22489.6|22529.7|22489.7|22516|22476|0
1661403300000|2022-08-25 04:55:00|22529.7|22489.7|22526.2|22486.2|22530.1|22490.1|22523.3|22483.3|0
1661403600000|2022-08-25 05:00:00|22529.2|22489.2|22536.4|22496.4|22548.5|22508.5|22529.2|22489.2|0
1661403900000|2022-08-25 05:05:00|22536.5|22496.5|22531|22491|22542.6|22502.6|22530.9|22490.9|0
1661404200000|2022-08-25 05:10:00|22534|22494|22534.3|22494.3|22534.5|22494.5|22528.4|22488.4|0
1661404500000|2022-08-25 05:15:00|22528.4|22488.4|22534.2|22494.2|22540.5|22500.5|22528.4|22488.4|0
1661404800000|2022-08-25 05:20:00|22534.3|22494.3|22550.7|22510.7|22563.7|22523.7|22534.2|22494.2|0
1661405100000|2022-08-25 05:25:00|22550.9|22510.9|22551|22511|22554.1|22514.1|22544.9|22504.9|0
1661405400000|2022-08-25 05:30:00|22550.9|22510.9|22550.9|22510.9|22551|22511|22544.9|22504.9|0
1661405700000|2022-08-25 05:35:00|22550.8|22510.8|22544.8|22504.8|22550.8|22510.8|22538.9|22498.9|0
1661406000000|2022-08-25 05:40:00|22538.9|22498.9|22556.7|22516.7|22556.7|22516.7|22538.9|22498.9|0
1661406300000|2022-08-25 05:45:00|22556.6|22516.6|22556.7|22516.7|22562.8|22522.8|22556.6|22516.6|0
1661406600000|2022-08-25 05:50:00|22559.6|22519.6|22556.6|22516.6|22562.7|22522.7|22556.6|22516.6|0
1661406900000|2022-08-25 05:55:00|22559.6|22519.6|22556.8|22516.8|22562.7|22522.7|22556.6|22516.6|0
1661407200000|2022-08-25 06:00:00|22556.7|22516.7|22517.4|22502.4|22562.7|22522.7|22499.9|22484.9|63
1661407500000|2022-08-25 06:05:00|22519.9|22504.9|22514.9|22499.9|22524.9|22509.9|22507.4|22492.4|26
1661407800000|2022-08-25 06:10:00|22512.4|22497.4|22542.4|22527.4|22542.4|22527.4|22512.4|22497.4|43
1661408100000|2022-08-25 06:15:00|22539.9|22524.9|22614.9|22599.9|22632.4|22617.4|22539.9|22524.9|184
1661408400000|2022-08-25 06:20:00|22617.4|22602.4|22587.4|22572.4|22617.4|22602.4|22587.4|22572.4|32
1661408700000|2022-08-25 06:25:00|22589.9|22574.9|22607.4|22592.4|22612.4|22597.4|22582.4|22567.4|26
1661409000000|2022-08-25 06:30:00|22609.9|22594.9|22617.4|22602.4|22617.4|22602.4|22587.4|22572.4|22
1661409300000|2022-08-25 06:35:00|22614.9|22599.9|22609.9|22594.9|22617.4|22602.4|22602.4|22587.4|12
1661409600000|2022-08-25 06:40:00|22607.4|22592.4|22622.4|22607.4|22629.9|22614.9|22604.9|22589.9|31
1661409900000|2022-08-25 06:45:00|22619.9|22604.9|22609.9|22594.9|22644.9|22629.9|22607.4|22592.4|68
1661410200000|2022-08-25 06:50:00|22607.4|22592.4|22594.9|22579.9|22607.4|22592.4|22579.9|22564.9|52
1661410500000|2022-08-25 06:55:00|22592.4|22577.4|22577.4|22562.4|22599.9|22584.9|22574.9|22559.9|51
1661410800000|2022-08-25 07:00:00|22579.9|22564.9|22579.9|22564.9|22599.9|22584.9|22564.9|22549.9|416
1661411100000|2022-08-25 07:05:00|22584.9|22569.9|22579.9|22564.9|22594.9|22579.9|22569.9|22554.9|265
1661411400000|2022-08-25 07:10:00|22569.9|22554.9|22549.9|22534.9|22572.4|22557.4|22524.9|22509.9|338
1661411700000|2022-08-25 07:15:00|22544.9|22529.9|22604.9|22589.9|22607.4|22592.4|22534.9|22519.9|262
1661412000000|2022-08-25 07:20:00|22602.4|22587.4|22614.9|22599.9|22617.4|22602.4|22589.9|22574.9|203
1661412300000|2022-08-25 07:25:00|22609.9|22594.9|22579.9|22564.9|22609.9|22594.9|22574.9|22559.9|116
1661412600000|2022-08-25 07:30:00|22574.9|22559.9|22554.9|22539.9|22582.4|22567.4|22544.9|22529.9|282
1661412900000|2022-08-25 07:35:00|22552.4|22537.4|22529.9|22514.9|22564.9|22549.9|22524.9|22509.9|194
1661413200000|2022-08-25 07:40:00|22533.5|22518.5|22551|22536|22558.5|22543.5|22523.5|22508.5|93
1661413500000|2022-08-25 07:45:00|22548.5|22533.5|22548.5|22533.5|22566|22551|22538.5|22523.5|84
1661413800000|2022-08-25 07:50:00|22551|22536|22563.5|22548.5|22573.5|22558.5|22548.5|22533.5|94
1661414100000|2022-08-25 07:55:00|22561|22546|22573.5|22558.5|22578.5|22563.5|22553.5|22538.5|86
1661414400000|2022-08-25 08:00:00|22578.5|22563.5|22566|22551|22588.5|22573.5|22558.5|22543.5|107
1661414700000|2022-08-25 08:05:00|22563.5|22548.5|22568.5|22553.5|22583.5|22568.5|22563.5|22548.5|94
1661415000000|2022-08-25 08:10:00|22566|22551|22573.5|22558.5|22588.5|22573.5|22566|22551|141
1661415300000|2022-08-25 08:15:00|22568.5|22553.5|22558.5|22543.5|22571|22556|22551|22536|126
1661415600000|2022-08-25 08:20:00|22556|22541|22553.5|22538.5|22568.5|22553.5|22548.5|22533.5|66
1661415900000|2022-08-25 08:25:00|22551|22536|22528.5|22513.5|22553.5|22538.5|22526|22511|51
1661416200000|2022-08-25 08:30:00|22526|22511|22543.5|22528.5|22548.5|22533.5|22526|22511|95
1661416500000|2022-08-25 08:35:00|22546|22531|22543.5|22528.5|22553.5|22538.5|22538.5|22523.5|52
1661416800000|2022-08-25 08:40:00|22548.5|22533.5|22563.5|22548.5|22563.5|22548.5|22543.5|22528.5|34
1661417100000|2022-08-25 08:45:00|22561|22546|22543.5|22528.5|22566|22551|22541|22526|43
1661417400000|2022-08-25 08:50:00|22548.5|22533.5|22538.5|22523.5|22548.5|22533.5|22533.5|22518.5|30
1661417700000|2022-08-25 08:55:00|22541|22526|22543.5|22528.5|22553.5|22538.5|22538.5|22523.5|55
1661418000000|2022-08-25 09:00:00|22546|22531|22508.5|22493.5|22548.5|22533.5|22508.5|22493.5|104
1661418300000|2022-08-25 09:05:00|22511|22496|22516|22501|22528.5|22513.5|22508.5|22493.5|94
1661418600000|2022-08-25 09:10:00|22513.5|22498.5|22493.5|22478.5|22513.5|22498.5|22493.5|22478.5|123
1661418900000|2022-08-25 09:15:00|22498.5|22483.5|22471|22456|22498.5|22483.5|22458.5|22443.5|136
1661419200000|2022-08-25 09:20:00|22468.5|22453.5|22453.5|22438.5|22473.5|22458.5|22448.5|22433.5|92
1661419500000|2022-08-25 09:25:00|22458.5|22443.5|22418.5|22403.5|22458.5|22443.5|22413.5|22398.5|215
1661419800000|2022-08-25 09:30:00|22413.5|22398.5|22418.5|22403.5|22433.5|22418.5|22413.5|22398.5|286
1661420100000|2022-08-25 09:35:00|22416|22401|22393.5|22378.5|22418.5|22403.5|22383.5|22368.5|208
1661420400000|2022-08-25 09:40:00|22398.5|22383.5|22368.5|22353.5|22398.5|22383.5|22363.5|22348.5|209
1661420700000|2022-08-25 09:45:00|22366|22351|22333.5|22318.5|22368.5|22353.5|22323.5|22308.5|141
1661421000000|2022-08-25 09:50:00|22338.5|22323.5|22361|22346|22366|22351|22323.5|22308.5|101
1661421300000|2022-08-25 09:55:00|22358.5|22343.5|22343.5|22328.5|22368.5|22353.5|22338.5|22323.5|76
1661421600000|2022-08-25 10:00:00|22338.5|22323.5|22353.5|22338.5|22363.5|22348.5|22336|22321|69
1661421900000|2022-08-25 10:05:00|22351|22336|22348.5|22333.5|22363.5|22348.5|22348.5|22333.5|60
1661422200000|2022-08-25 10:10:00|22351|22336|22383.5|22368.5|22383.5|22368.5|22348.5|22333.5|76
1661422500000|2022-08-25 10:15:00|22378.5|22363.5|22373.5|22358.5|22388.5|22373.5|22373.5|22358.5|81
1661422800000|2022-08-25 10:20:00|22376|22361|22386|22371|22396|22381|22373.5|22358.5|76
1661423100000|2022-08-25 10:25:00|22383.5|22368.5|22386|22371|22388.5|22373.5|22378.5|22363.5|36
1661423400000|2022-08-25 10:30:00|22388.5|22373.5|22398.5|22383.5|22403.5|22388.5|22383.5|22368.5|66
1661423700000|2022-08-25 10:35:00|22393.5|22378.5|22383.5|22368.5|22393.5|22378.5|22376|22361|55
1661424000000|2022-08-25 10:40:00|22386|22371|22406|22391|22408.5|22393.5|22383.5|22368.5|36
1661424300000|2022-08-25 10:45:00|22408.5|22393.5|22411|22396|22421|22406|22403.5|22388.5|76
1661424600000|2022-08-25 10:50:00|22413.5|22398.5|22438.5|22423.5|22443.5|22428.5|22411|22396|196
1661424900000|2022-08-25 10:55:00|22441|22426|22453.5|22438.5|22453.5|22438.5|22438.5|22423.5|60
1661425200000|2022-08-25 11:00:00|22451|22436|22463.5|22448.5|22463.5|22448.5|22438.5|22423.5|61
1661425500000|2022-08-25 11:05:00|22461|22446|22458.5|22443.5|22468.5|22453.5|22453.5|22438.5|22
1661425800000|2022-08-25 11:10:00|22461|22446|22488.5|22473.5|22488.5|22473.5|22458.5|22443.5|92
1661426100000|2022-08-25 11:15:00|22491|22476|22508.5|22493.5|22508.5|22493.5|22488.5|22473.5|71
1661426400000|2022-08-25 11:20:00|22506|22491|22493.5|22478.5|22513.5|22498.5|22488.5|22473.5|54
1661426700000|2022-08-25 11:25:00|22491|22476|22516|22501|22518.5|22503.5|22488.5|22473.5|85
1661427000000|2022-08-25 11:30:00|22513.5|22498.5|22488.5|22473.5|22518.5|22503.5|22488.5|22473.5|63
1661427300000|2022-08-25 11:35:00|22491|22476|22481|22466|22491|22476|22473.5|22458.5|58
1661427600000|2022-08-25 11:40:00|22479.2|22464.2|22466.7|22451.7|22491.7|22476.7|22464.2|22449.2|44
1661427900000|2022-08-25 11:45:00|22464.2|22449.2|22461.7|22446.7|22469.2|22454.2|22446.7|22431.7|69
1661428200000|2022-08-25 11:50:00|22459.2|22444.2|22444.2|22429.2|22461.7|22446.7|22436.7|22421.7|33
1661428500000|2022-08-25 11:55:00|22446.7|22431.7|22461.7|22446.7|22464.2|22449.2|22441.7|22426.7|44
1661428800000|2022-08-25 12:00:00|22459.2|22444.2|22476.7|22461.7|22481.7|22466.7|22456.7|22441.7|67
1661429100000|2022-08-25 12:05:00|22474.2|22459.2|22474.2|22459.2|22481.7|22466.7|22464.2|22449.2|40
1661429400000|2022-08-25 12:10:00|22476.7|22461.7|22471.7|22456.7|22481.7|22466.7|22461.7|22446.7|50
1661429700000|2022-08-25 12:15:00|22469.2|22454.2|22461.7|22446.7|22471.7|22456.7|22459.2|22444.2|33
1661430000000|2022-08-25 12:20:00|22459.2|22444.2|22441.7|22426.7|22461.7|22446.7|22436.7|22421.7|70
1661430300000|2022-08-25 12:25:00|22436.7|22421.7|22446.7|22431.7|22446.7|22431.7|22431.7|22416.7|43
1661430600000|2022-08-25 12:30:00|22449.2|22434.2|22446.7|22431.7|22451.7|22436.7|22411.7|22396.7|83
1661430900000|2022-08-25 12:35:00|22444.2|22429.2|22431.7|22416.7|22451.7|22436.7|22426.7|22411.7|21
1661431200000|2022-08-25 12:40:00|22426.7|22411.7|22386.7|22371.7|22436.7|22421.7|22381.7|22366.7|139
1661431500000|2022-08-25 12:45:00|22381.7|22366.7|22381.7|22366.7|22401.7|22386.7|22376.7|22361.7|42
1661431800000|2022-08-25 12:50:00|22376.7|22361.7|22381.7|22366.7|22391.7|22376.7|22374.2|22359.2|65
1661432100000|2022-08-25 12:55:00|22379.2|22364.2|22391.7|22376.7|22391.7|22376.7|22376.7|22361.7|52
1661432400000|2022-08-25 13:00:00|22389.2|22374.2|22366.7|22351.7|22396.7|22381.7|22366.7|22351.7|87
1661432700000|2022-08-25 13:05:00|22369.2|22354.2|22374.2|22359.2|22376.7|22361.7|22356.7|22341.7|68
1661433000000|2022-08-25 13:10:00|22376.7|22361.7|22379.2|22364.2|22381.7|22366.7|22364.2|22349.2|75
1661433300000|2022-08-25 13:15:00|22376.7|22361.7|22376.7|22361.7|22391.7|22376.7|22376.7|22361.7|47
1661433600000|2022-08-25 13:20:00|22374.2|22359.2|22376.7|22361.7|22386.7|22371.7|22371.7|22356.7|22
1661433900000|2022-08-25 13:25:00|22379.2|22364.2|22381.7|22366.7|22381.7|22366.7|22371.7|22356.7|16
1661434200000|2022-08-25 13:30:00|22386.7|22371.7|22361.7|22346.7|22386.7|22371.7|22361.7|22346.7|155
1661434500000|2022-08-25 13:35:00|22364.2|22349.2|22371.7|22356.7|22386.7|22371.7|22361.7|22346.7|56
1661434800000|2022-08-25 13:40:00|22374.2|22359.2|22366.7|22351.7|22379.2|22364.2|22354.2|22339.2|73
1661435100000|2022-08-25 13:45:00|22364.2|22349.2|22376.7|22361.7|22386.7|22371.7|22356.7|22341.7|84
1661435400000|2022-08-25 13:50:00|22371.7|22356.7|22391.7|22376.7|22401.7|22386.7|22366.7|22351.7|111
1661435700000|2022-08-25 13:55:00|22394.2|22379.2|22421.7|22406.7|22431.7|22416.7|22394.2|22379.2|171
1661436000000|2022-08-25 14:00:00|22426.7|22411.7|22441.7|22426.7|22461.7|22446.7|22426.7|22411.7|190
1661436300000|2022-08-25 14:05:00|22446.7|22431.7|22436.7|22421.7|22449.2|22434.2|22431.7|22416.7|95
1661436600000|2022-08-25 14:10:00|22436.2|22421.2|22456.2|22441.2|22456.2|22441.2|22411.2|22396.2|90
1661436900000|2022-08-25 14:15:00|22458.7|22443.7|22446.2|22431.2|22471.2|22456.2|22441.2|22426.2|96
1661437200000|2022-08-25 14:20:00|22441.2|22426.2|22476.2|22461.2|22476.2|22461.2|22436.2|22421.2|138
1661437500000|2022-08-25 14:25:00|22478.7|22463.7|22481.2|22466.2|22486.2|22471.2|22461.2|22446.2|134
1661437800000|2022-08-25 14:30:00|22486.2|22471.2|22478.7|22463.7|22488.7|22473.7|22476.2|22461.2|93
1661438100000|2022-08-25 14:35:00|22481.2|22466.2|22471.2|22456.2|22486.2|22471.2|22466.2|22451.2|85
1661438400000|2022-08-25 14:40:00|22473.7|22458.7|22476.2|22461.2|22486.2|22471.2|22471.2|22456.2|68
1661438700000|2022-08-25 14:45:00|22481.2|22466.2|22491.2|22476.2|22491.2|22476.2|22476.2|22461.2|71
1661439000000|2022-08-25 14:50:00|22488.7|22473.7|22491.2|22476.2|22496.2|22481.2|22478.7|22463.7|242
1661439300000|2022-08-25 14:55:00|22488.7|22473.7|22511.2|22496.2|22511.2|22496.2|22486.2|22471.2|213
1661439600000|2022-08-25 15:00:00|22508.7|22493.7|22491.2|22476.2|22511.2|22496.2|22481.2|22466.2|225
1661439900000|2022-08-25 15:05:00|22488.7|22473.7|22496.2|22481.2|22501.2|22486.2|22486.2|22471.2|220
1661440200000|2022-08-25 15:10:00|22493.7|22478.7|22481.2|22466.2|22506.2|22491.2|22481.2|22466.2|260
1661440500000|2022-08-25 15:15:00|22483.7|22468.7|22481.2|22466.2|22486.2|22471.2|22466.2|22451.2|247
1661440800000|2022-08-25 15:20:00|22476.2|22461.2|22451.2|22436.2|22476.2|22461.2|22446.2|22431.2|314
1661441100000|2022-08-25 15:25:00|22448.7|22433.7|22466.2|22451.2|22476.2|22461.2|22446.2|22431.2|404
1661441400000|2022-08-25 15:30:00|22471.2|22456.2|22458.7|22443.7|22501.2|22486.2|22458.7|22443.7|534
1661441700000|2022-08-25 15:35:00|22461.2|22446.2|22486.2|22471.2|22486.2|22471.2|22448.7|22433.7|192
1661442000000|2022-08-25 15:40:00|22483.7|22468.7|22488.7|22473.7|22501.2|22486.2|22481.2|22466.2|60
1661442300000|2022-08-25 15:45:00|22491.2|22476.2|22471.2|22456.2|22491.2|22476.2|22466.2|22451.2|533
1661442600000|2022-08-25 15:50:00|22473.7|22453.7|22463.7|22443.7|22483.7|22463.7|22463.7|22443.7|37
1661442900000|2022-08-25 15:55:00|22458.7|22438.7|22473.7|22453.7|22478.7|22458.7|22443.7|22423.7|42
1661443200000|2022-08-25 16:00:00|22468.7|22448.7|22483.7|22458.7|22488.7|22463.7|22468.7|22448.7|16
1661443500000|2022-08-25 16:05:00|22478.7|22463.7|22478.7|22453.7|22493.7|22468.7|22478.7|22453.7|14
1661443800000|2022-08-25 16:10:00|22483.7|22458.7|22463.7|22443.7|22488.7|22463.7|22458.7|22438.7|9
1661444100000|2022-08-25 16:15:00|22458.7|22438.7|22463.7|22438.7|22468.7|22443.7|22453.7|22433.7|8
1661444400000|2022-08-25 16:20:00|22458.7|22443.7|22463.7|22443.7|22468.7|22448.7|22458.7|22433.7|4
1661444700000|2022-08-25 16:25:00|22468.7|22448.7|22473.7|22453.7|22478.7|22453.7|22463.7|22443.7|3
1661445000000|2022-08-25 16:30:00|22468.7|22448.7|22478.7|22458.7|22483.7|22463.7|22463.7|22443.7|22
1661445300000|2022-08-25 16:35:00|22483.7|22453.7|22488.7|22468.7|22488.7|22468.7|22478.7|22453.7|7
1661445600000|2022-08-25 16:40:00|22483.7|22463.7|22483.7|22458.7|22483.7|22463.7|22468.7|22448.7|9
1661445900000|2022-08-25 16:45:00|22478.7|22463.7|22468.7|22443.7|22483.7|22463.7|22458.7|22438.7|3
1661446200000|2022-08-25 16:50:00|22473.7|22448.7|22483.7|22463.7|22488.7|22463.7|22468.7|22448.7|8
1661446500000|2022-08-25 16:55:00|22488.7|22458.7|22488.7|22468.7|22488.7|22468.7|22483.7|22458.7|3
1661446800000|2022-08-25 17:00:00|22483.7|22463.7|22493.7|22468.7|22503.7|22478.7|22483.7|22463.7|25
1661447100000|2022-08-25 17:05:00|22488.7|22473.7|22478.7|22453.7|22493.7|22473.7|22473.7|22453.7|12
1661447400000|2022-08-25 17:10:00|22473.7|22458.7|22483.7|22463.7|22488.7|22463.7|22473.7|22453.7|2
1661447700000|2022-08-25 17:15:00|22488.7|22468.7|22493.7|22473.7|22493.7|22473.7|22478.7|22458.7|9
1661448000000|2022-08-25 17:20:00|22488.7|22468.7|22503.7|22478.7|22508.7|22488.7|22488.7|22468.7|29
1661448300000|2022-08-25 17:25:00|22498.7|22483.7|22508.7|22483.7|22513.7|22493.7|22498.7|22478.7|6
1661448600000|2022-08-25 17:30:00|22513.7|22488.7|22513.7|22493.7|22518.7|22498.7|22498.7|22478.7|10
1661448900000|2022-08-25 17:35:00|22518.7|22498.7|22513.7|22488.7|22523.7|22498.7|22503.7|22483.7|18
1661449200000|2022-08-25 17:40:00|22518.7|22493.7|22523.7|22503.7|22523.7|22503.7|22513.7|22493.7|4
1661449500000|2022-08-25 17:45:00|22528.7|22498.7|22518.7|22498.7|22528.7|22503.7|22518.7|22498.7|12
1661449800000|2022-08-25 17:50:00|22513.7|22493.7|22518.7|22493.7|22518.7|22498.7|22513.7|22493.7|6
1661450100000|2022-08-25 17:55:00|22513.7|22498.7|22513.7|22493.7|22518.7|22498.7|22513.7|22488.7|1
1661450400000|2022-08-25 18:00:00|22518.7|22488.7|22508.7|22483.7|22518.7|22498.7|22508.7|22483.7|6
1661450700000|2022-08-25 18:05:00|22503.7|22488.7|22498.7|22478.7|22508.7|22488.7|22488.7|22468.7|15
1661451000000|2022-08-25 18:10:00|22493.7|22473.7|22513.7|22493.7|22518.7|22493.7|22493.7|22473.7|11
1661451300000|2022-08-25 18:15:00|22518.7|22488.7|22513.7|22493.7|22518.7|22498.7|22508.7|22488.7|10
1661451600000|2022-08-25 18:20:00|22508.7|22488.7|22518.7|22498.7|22518.7|22498.7|22508.7|22488.7|4
1661451900000|2022-08-25 18:25:00|22523.7|22493.7|22518.7|22503.7|22523.7|22503.7|22518.7|22493.7|11
1661452200000|2022-08-25 18:30:00|22521.2|22506.2|22513.7|22498.7|22523.7|22508.7|22511.2|22496.2|7
1661452500000|2022-08-25 18:35:00|22516.2|22501.2|22511.2|22496.2|22516.2|22501.2|22511.2|22496.2|9
1661452800000|2022-08-25 18:40:00|22508.7|22493.7|22501.2|22486.2|22508.7|22493.7|22493.7|22478.7|9
1661453100000|2022-08-25 18:45:00|22503.7|22488.7|22503.7|22488.7|22503.7|22488.7|22493.7|22478.7|7
1661453400000|2022-08-25 18:50:00|22501.2|22486.2|22508.7|22493.7|22508.7|22493.7|22498.7|22483.7|4
1661453700000|2022-08-25 18:55:00|22511.2|22496.2|22526.2|22511.2|22526.2|22511.2|22511.2|22496.2|12
1661454000000|2022-08-25 19:00:00|22523.7|22508.7|22528.7|22513.7|22531.2|22516.2|22518.7|22503.7|2
1661454300000|2022-08-25 19:05:00|22531.2|22516.2|22518.7|22503.7|22533.7|22518.7|22513.7|22498.7|2
1661454600000|2022-08-25 19:10:00|22516.2|22501.2|22523.7|22508.7|22526.2|22511.2|22516.2|22501.2|4
1661454900000|2022-08-25 19:15:00|22526.2|22511.2|22531.2|22516.2|22531.2|22516.2|22518.7|22503.7|0
1661455200000|2022-08-25 19:20:00|22533.7|22518.7|22546.2|22531.2|22546.2|22531.2|22531.2|22516.2|3
1661455500000|2022-08-25 19:25:00|22543.7|22528.7|22551.2|22536.2|22551.2|22536.2|22541.2|22526.2|10
1661455800000|2022-08-25 19:30:00|22548.7|22533.7|22553.7|22538.7|22556.2|22541.2|22531.2|22516.2|24
1661456100000|2022-08-25 19:35:00|22556.2|22541.2|22563.7|22548.7|22563.7|22548.7|22553.7|22538.7|11
1661456400000|2022-08-25 19:40:00|22561.2|22546.2|22581.2|22566.2|22581.2|22566.2|22561.2|22546.2|9
1661456700000|2022-08-25 19:45:00|22578.7|22563.7|22586.2|22571.2|22593.7|22578.7|22578.7|22563.7|16
1661457000000|2022-08-25 19:50:00|22583.7|22568.7|22596.2|22581.2|22601.2|22586.2|22571.2|22556.2|50
1661457300000|2022-08-25 19:55:00|22593.7|22578.7|22606.2|22591.2|22606.2|22591.2|22591.2|22576.2|10
1661457600000|2022-08-25 20:00:00|22620.2|22580.2|22590.8|22550.8|22620.2|22580.2|22590.8|22550.8|0
1661457900000|2022-08-25 20:05:00|22590.9|22550.9|22584.7|22544.7|22595.7|22555.7|22583.5|22543.5|0
1661458200000|2022-08-25 20:10:00|22583.5|22543.5|22575.5|22535.5|22583.5|22543.5|22575.5|22535.5|0
1661458500000|2022-08-25 20:15:00|22576.7|22536.7|22582.8|22542.8|22585.9|22545.9|22576.7|22536.7|0
1661458800000|2022-08-25 20:20:00|22582.9|22542.9|22582.8|22542.8|22584.7|22544.7|22581.6|22541.6|0
1661459100000|2022-08-25 20:25:00|22582.9|22542.9|22587.2|22547.2|22587.2|22547.2|22582.9|22542.9|0
1661459400000|2022-08-25 20:30:00|22586.6|22546.6|22586|22546|22586.6|22546.6|22582.9|22542.9|0
1661459700000|2022-08-25 20:35:00|22587.2|22547.2|22584.7|22544.7|22588.4|22548.4|22584.7|22544.7|0
1661460000000|2022-08-25 20:40:00|22583.5|22543.5|22582.9|22542.9|22586|22546|22582.9|22542.9|0
1661460300000|2022-08-25 20:45:00|22583.5|22543.5|22580.4|22540.4|22583.5|22543.5|22580.4|22540.4|0
1661460600000|2022-08-25 20:50:00|22580.5|22540.5|22580.4|22540.4|22581.7|22541.7|22579.2|22539.2|0
1661460900000|2022-08-25 20:55:00|22579.2|22539.2|22581|22541|22582.9|22542.9|22576.7|22536.7|0
1661461200000|2022-08-25 21:00:00|22579.8|22539.8|22582.9|22542.9|22582.9|22542.9|22579.8|22539.8|0
1661461500000|2022-08-25 21:05:00|22582.3|22542.3|22586.6|22546.6|22587.2|22547.2|22581|22541|0
1661461800000|2022-08-25 21:10:00|22587.8|22547.8|22587.1|22547.1|22587.8|22547.8|22584.6|22544.6|0
1661462100000|2022-08-25 21:15:00|22588.3|22548.3|22591.4|22551.4|22592.6|22552.6|22587.7|22547.7|0
1661462400000|2022-08-25 21:20:00|22592.6|22552.6|22591.4|22551.4|22593.2|22553.2|22591.4|22551.4|0
1661462700000|2022-08-25 21:25:00|22590.8|22550.8|22589.6|22549.6|22590.8|22550.8|22586.5|22546.5|0
1661463000000|2022-08-25 21:30:00|22590.2|22550.2|22587.9|22547.9|22590.2|22550.2|22587.9|22547.9|0
1661463300000|2022-08-25 21:35:00|22586.7|22546.7|22591|22551|22591|22551|22586.7|22546.7|0
1661463600000|2022-08-25 21:40:00|22590.4|22550.4|22590.3|22550.3|22591.6|22551.6|22589.7|22549.7|0
1661463900000|2022-08-25 21:45:00|22590.4|22550.4|22591.6|22551.6|22592.2|22552.2|22590.3|22550.3|0
1661464200000|2022-08-25 21:50:00|22591|22551|22591.6|22551.6|22592.2|22552.2|22588.5|22548.5|0
1661464500000|2022-08-25 21:55:00|22592.2|22552.2|22590.4|22550.4|22592.2|22552.2|22590.3|22550.3|0
1661464800000|2022-08-25 22:00:00|22592.2|22552.2|22584.2|22544.2|22603.2|22563.2|22584.2|22544.2|0
1661465100000|2022-08-25 22:05:00|22583.6|22543.6|22583|22543|22583.6|22543.6|22581.1|22541.1|0
1661465400000|2022-08-25 22:10:00|22582.4|22542.4|22578.1|22538.1|22582.4|22542.4|22577.5|22537.5|0
1661465700000|2022-08-25 22:15:00|22578|22538|22577.5|22537.5|22581.1|22541.1|22577.5|22537.5|0
1661466000000|2022-08-25 22:20:00|22577.4|22537.4|22571.3|22531.3|22577.5|22537.5|22570.1|22530.1|0
1661466300000|2022-08-25 22:25:00|22570.7|22530.7|22571.3|22531.3|22571.3|22531.3|22568.9|22528.9|0
1661466600000|2022-08-25 22:30:00|22570.7|22530.7|22576.2|22536.2|22576.8|22536.8|22570.1|22530.1|0
1661466900000|2022-08-25 22:35:00|22576.3|22536.3|22575.6|22535.6|22577.5|22537.5|22575|22535|0
1661467200000|2022-08-25 22:40:00|22575|22535|22573.8|22533.8|22576.2|22536.2|22572.5|22532.5|0
1661467500000|2022-08-25 22:45:00|22573.9|22533.9|22571.8|22531.8|22581.2|22541.2|22571.8|22531.8|0
1661467800000|2022-08-25 22:50:00|22571.9|22531.9|22574.3|22534.3|22574.3|22534.3|22571.8|22531.8|0
1661468100000|2022-08-25 22:55:00|22573.7|22533.7|22575.5|22535.5|22575.5|22535.5|22571.8|22531.8|0
1661468400000|2022-08-25 23:00:00|22575.6|22535.6|22578.5|22538.5|22582.8|22542.8|22575.6|22535.6|0
1661468700000|2022-08-25 23:05:00|22579.7|22539.7|22587.7|22547.7|22589.5|22549.5|22579.7|22539.7|0
1661469000000|2022-08-25 23:10:00|22588.9|22548.9|22585.2|22545.2|22590.1|22550.1|22585.2|22545.2|0
1661469300000|2022-08-25 23:15:00|22585.8|22545.8|22590.1|22550.1|22592.6|22552.6|22585.2|22545.2|0
1661469600000|2022-08-25 23:20:00|22590.2|22550.2|22598.7|22558.7|22601.2|22561.2|22590.1|22550.1|0
1661469900000|2022-08-25 23:25:00|22598.1|22558.1|22597.5|22557.5|22601.2|22561.2|22597.5|22557.5|0
1661470200000|2022-08-25 23:30:00|22598.7|22558.7|22597.5|22557.5|22599.3|22559.3|22595|22555|0
1661470500000|2022-08-25 23:35:00|22596.9|22556.9|22588.9|22548.9|22596.9|22556.9|22588.9|22548.9|0
1661470800000|2022-08-25 23:40:00|22587.7|22547.7|22591.4|22551.4|22591.4|22551.4|22585.2|22545.2|0
1661471100000|2022-08-25 23:45:00|22591.3|22551.3|22590.1|22550.1|22595|22555|22587.7|22547.7|0
1661471400000|2022-08-25 23:50:00|22590.2|22550.2|22586.5|22546.5|22591.4|22551.4|22585.2|22545.2|0
1661471700000|2022-08-25 23:55:00|22587.7|22547.7|22582.8|22542.8|22590.7|22550.7|22582.8|22542.8|0
1661472000000|2022-08-26 00:00:00|22582.7|22542.7|22579.7|22539.7|22588.9|22548.9|22576|22536|0
1661472300000|2022-08-26 00:05:00|22580.9|22540.9|22576|22536|22582.8|22542.8|22576|22536|0
1661472600000|2022-08-26 00:10:00|22574.8|22534.8|22571.1|22531.1|22576|22536|22568.6|22528.6|0
1661472900000|2022-08-26 00:15:00|22569.9|22529.9|22578.8|22538.8|22584.8|22544.8|22566.7|22526.7|0
1661473200000|2022-08-26 00:20:00|22578.7|22538.7|22584.9|22544.9|22584.9|22544.9|22572.7|22532.7|0
1661473500000|2022-08-26 00:25:00|22584.8|22544.8|22578.9|22538.9|22591|22551|22578.8|22538.8|0
1661473800000|2022-08-26 00:30:00|22584.8|22544.8|22585.1|22545.1|22591|22551|22578.9|22538.9|0
1661474100000|2022-08-26 00:35:00|22588|22548|22597|22557|22597.1|22557.1|22585|22545|0
1661474400000|2022-08-26 00:40:00|22596.9|22556.9|22591.2|22551.2|22597.2|22557.2|22591|22551|0
1661474700000|2022-08-26 00:45:00|22591.1|22551.1|22597.1|22557.1|22603.2|22563.2|22591.1|22551.1|0
1661475000000|2022-08-26 00:50:00|22597.2|22557.2|22597.2|22557.2|22597.2|22557.2|22591.1|22551.1|0
1661475300000|2022-08-26 00:55:00|22597.1|22557.1|22597.3|22557.3|22609.3|22569.3|22597.1|22557.1|0
1661475600000|2022-08-26 01:00:00|22597.2|22557.2|22597.2|22557.2|22603.2|22563.2|22591.2|22551.2|0
1661475900000|2022-08-26 01:05:00|22597.1|22557.1|22597.1|22557.1|22597.2|22557.2|22591.1|22551.1|0
1661476200000|2022-08-26 01:10:00|22597.2|22557.2|22597.2|22557.2|22597.2|22557.2|22591.1|22551.1|0
1661476500000|2022-08-26 01:15:00|22597.3|22557.3|22579.1|22539.1|22603.2|22563.2|22579.1|22539.1|0
1661476800000|2022-08-26 01:20:00|22585|22545|22585|22545|22591.1|22551.1|22579|22539|0
1661477100000|2022-08-26 01:25:00|22579.1|22539.1|22585.1|22545.1|22591.1|22551.1|22579.1|22539.1|0
1661477400000|2022-08-26 01:30:00|22585.2|22545.2|22591.1|22551.1|22597.2|22557.2|22585.1|22545.1|0
1661477700000|2022-08-26 01:35:00|22591|22551|22597.1|22557.1|22603.2|22563.2|22585.1|22545.1|0
1661478000000|2022-08-26 01:40:00|22597|22557|22597.1|22557.1|22603.1|22563.1|22597|22557|0
1661478300000|2022-08-26 01:45:00|22597|22557|22609.1|22569.1|22615.2|22575.2|22597|22557|0
1661478600000|2022-08-26 01:50:00|22603.2|22563.2|22603.5|22563.5|22609.5|22569.5|22597.3|22557.3|0
1661478900000|2022-08-26 01:55:00|22609.5|22569.5|22603.4|22563.4|22615.4|22575.4|22603.4|22563.4|0
1661479200000|2022-08-26 02:00:00|22597.5|22557.5|22597.4|22557.4|22603.5|22563.5|22591.4|22551.4|0
1661479500000|2022-08-26 02:05:00|22597.5|22557.5|22597.5|22557.5|22597.5|22557.5|22591.4|22551.4|0
1661479800000|2022-08-26 02:10:00|22591.5|22551.5|22591.6|22551.6|22597.6|22557.6|22591.4|22551.4|0
1661480100000|2022-08-26 02:15:00|22585.7|22545.7|22597.5|22557.5|22597.6|22557.6|22585.7|22545.7|0
1661480400000|2022-08-26 02:20:00|22591.6|22551.6|22597.5|22557.5|22597.6|22557.6|22591.5|22551.5|0
1661480700000|2022-08-26 02:25:00|22591.5|22551.5|22597.4|22557.4|22597.5|22557.5|22591.4|22551.4|0
1661481000000|2022-08-26 02:30:00|22597.5|22557.5|22597.4|22557.4|22603.5|22563.5|22597.3|22557.3|0
1661481300000|2022-08-26 02:35:00|22597.3|22557.3|22597.4|22557.4|22597.4|22557.4|22597.3|22557.3|0
1661481600000|2022-08-26 02:40:00|22597.5|22557.5|22603.3|22563.3|22603.4|22563.4|22597.4|22557.4|0
1661481900000|2022-08-26 02:45:00|22597.4|22557.4|22597.4|22557.4|22603.3|22563.3|22597.3|22557.3|0
1661482200000|2022-08-26 02:50:00|22597.3|22557.3|22603.5|22563.5|22603.5|22563.5|22597.3|22557.3|0
1661482500000|2022-08-26 02:55:00|22603.6|22563.6|22603.6|22563.6|22603.6|22563.6|22603.5|22563.5|0
1661482800000|2022-08-26 03:00:00|22603.5|22563.5|22597.6|22557.6|22603.7|22563.7|22597.6|22557.6|0
1661483100000|2022-08-26 03:05:00|22591.6|22551.6|22591.6|22551.6|22591.6|22551.6|22591.6|22551.6|0
1661483400000|2022-08-26 03:10:00|22591.7|22551.7|22597.6|22557.6|22597.6|22557.6|22591.6|22551.6|0
1661484000000|2022-08-26 03:20:00|22597.7|22557.7|22597.6|22557.6|22603.7|22563.7|22597.6|22557.6|0
1661484300000|2022-08-26 03:25:00|22597.7|22557.7|22597.7|22557.7|22597.7|22557.7|22591.7|22551.7|0
1661485200000|2022-08-26 03:40:00|22597.6|22557.6|22597.6|22557.6|22597.7|22557.7|22591.7|22551.7|0
1661485500000|2022-08-26 03:45:00|22603.5|22563.5|22603.5|22563.5|22603.5|22563.5|22603.4|22563.4|0
1661485800000|2022-08-26 03:50:00|22603.4|22563.4|22603.4|22563.4|22603.5|22563.5|22597.4|22557.4|0
1661486100000|2022-08-26 03:55:00|22603.3|22563.3|22597.5|22557.5|22603.4|22563.4|22597.4|22557.4|0
1661486400000|2022-08-26 04:00:00|22597.4|22557.4|22597.4|22557.4|22597.5|22557.5|22594.3|22554.3|0
1661486700000|2022-08-26 04:05:00|22597.3|22557.3|22588.3|22548.3|22597.3|22557.3|22588.3|22548.3|0
1661487000000|2022-08-26 04:10:00|22591.3|22551.3|22585.4|22545.4|22591.3|22551.3|22585.3|22545.3|0
1661487300000|2022-08-26 04:15:00|22585.3|22545.3|22579.2|22539.2|22585.4|22545.4|22579.2|22539.2|0
1661487600000|2022-08-26 04:20:00|22579.3|22539.3|22585.3|22545.3|22585.3|22545.3|22579.2|22539.2|0
1661487900000|2022-08-26 04:25:00|22585.4|22545.4|22585.3|22545.3|22585.4|22545.4|22585.3|22545.3|0
1661488200000|2022-08-26 04:30:00|22585.4|22545.4|22585.4|22545.4|22585.4|22545.4|22585.4|22545.4|0
1661488500000|2022-08-26 04:35:00|22585.3|22545.3|22585.3|22545.3|22585.4|22545.4|22585.3|22545.3|0
1661488800000|2022-08-26 04:40:00|22585.4|22545.4|22585.3|22545.3|22585.4|22545.4|22585.3|22545.3|0
1661489100000|2022-08-26 04:45:00|22579.4|22539.4|22591.7|22551.7|22591.7|22551.7|22579.4|22539.4|0
1661489400000|2022-08-26 04:50:00|22585.8|22545.8|22585.6|22545.6|22585.8|22545.8|22579.7|22539.7|0
1661489700000|2022-08-26 04:55:00|22585.5|22545.5|22579.6|22539.6|22585.5|22545.5|22573.6|22533.6|0
1661490000000|2022-08-26 05:00:00|22573.7|22533.7|22567.6|22527.6|22573.7|22533.7|22567.6|22527.6|0
1661490300000|2022-08-26 05:05:00|22561.7|22521.7|22561.8|22521.8|22573.8|22533.8|22561.7|22521.7|0
1661490600000|2022-08-26 05:10:00|22567.7|22527.7|22573.7|22533.7|22573.7|22533.7|22561.7|22521.7|0
1661490900000|2022-08-26 05:15:00|22573.6|22533.6|22573.8|22533.8|22579.8|22539.8|22573.6|22533.6|0
1661491200000|2022-08-26 05:20:00|22576.8|22536.8|22579.6|22539.6|22579.8|22539.8|22573.7|22533.7|0
1661491500000|2022-08-26 05:25:00|22579.7|22539.7|22579.6|22539.6|22579.7|22539.7|22573.7|22533.7|0
1661491800000|2022-08-26 05:30:00|22576.6|22536.6|22567.6|22527.6|22579.6|22539.6|22567.5|22527.5|0
1661492100000|2022-08-26 05:35:00|22567.7|22527.7|22561.5|22521.5|22567.7|22527.7|22555.5|22515.5|0
1661492400000|2022-08-26 05:40:00|22555.5|22515.5|22567.5|22527.5|22567.6|22527.6|22555.5|22515.5|0
1661492700000|2022-08-26 05:45:00|22567.6|22527.6|22555.5|22515.5|22567.6|22527.6|22555.4|22515.4|0
1661493000000|2022-08-26 05:50:00|22555.6|22515.6|22561.6|22521.6|22561.7|22521.7|22555.5|22515.5|0
1661493300000|2022-08-26 05:55:00|22561.5|22521.5|22573.4|22533.4|22573.4|22533.4|22555.4|22515.4|0
1661493600000|2022-08-26 06:00:00|22573.3|22533.3|22553.7|22538.7|22573.4|22543.7|22546.2|22515.4|21
1661493900000|2022-08-26 06:05:00|22551.2|22536.2|22548.7|22533.7|22563.7|22548.7|22533.7|22518.7|37
1661494200000|2022-08-26 06:10:00|22551.2|22536.2|22546.2|22531.2|22551.2|22536.2|22531.2|22516.2|6
1661494500000|2022-08-26 06:15:00|22548.7|22533.7|22556.2|22541.2|22556.2|22541.2|22538.7|22523.7|6
1661494800000|2022-08-26 06:20:00|22553.7|22538.7|22548.7|22533.7|22563.7|22548.7|22548.7|22533.7|5
1661495100000|2022-08-26 06:25:00|22551.2|22536.2|22558.7|22543.7|22558.7|22543.7|22546.2|22531.2|4
1661495400000|2022-08-26 06:30:00|22556.2|22541.2|22568.7|22553.7|22576.2|22561.2|22553.7|22538.7|7
1661495700000|2022-08-26 06:35:00|22566.2|22551.2|22581.2|22566.2|22583.7|22568.7|22561.2|22546.2|6
1661496000000|2022-08-26 06:40:00|22576.2|22561.2|22586.2|22571.2|22588.7|22573.7|22576.2|22561.2|21
1661496300000|2022-08-26 06:45:00|22588.7|22573.7|22576.2|22561.2|22591.2|22576.2|22573.7|22558.7|11
1661496600000|2022-08-26 06:50:00|22578.7|22563.7|22573.7|22558.7|22581.2|22566.2|22566.2|22551.2|5
1661496900000|2022-08-26 06:55:00|22571.2|22556.2|22571.2|22556.2|22588.7|22573.7|22568.7|22553.7|33
1661497200000|2022-08-26 07:00:00|22566.2|22551.2|22516.2|22501.2|22586.2|22571.2|22506.2|22491.2|405
1661497500000|2022-08-26 07:05:00|22511.2|22496.2|22538.7|22523.7|22553.7|22538.7|22511.2|22496.2|225
1661497800000|2022-08-26 07:10:00|22536.2|22521.2|22556.2|22541.2|22566.2|22551.2|22521.2|22506.2|230
1661498100000|2022-08-26 07:15:00|22551.2|22536.2|22516.2|22501.2|22553.7|22538.7|22498.7|22483.7|184
1661498400000|2022-08-26 07:20:00|22521.2|22506.2|22566.2|22551.2|22571.2|22556.2|22518.7|22503.7|149
1661498700000|2022-08-26 07:25:00|22568.7|22553.7|22561.2|22546.2|22576.2|22561.2|22551.2|22536.2|194
1661499000000|2022-08-26 07:30:00|22556.2|22541.2|22536.2|22521.2|22561.2|22546.2|22521.2|22506.2|191
1661499300000|2022-08-26 07:35:00|22533.7|22518.7|22541.2|22526.2|22546.2|22531.2|22511.2|22496.2|88
1661499600000|2022-08-26 07:40:00|22542|22527|22529.5|22514.5|22547|22532|22517|22502|100
1661499900000|2022-08-26 07:45:00|22532|22517|22542|22527|22547|22532|22517|22502|69
1661500200000|2022-08-26 07:50:00|22537|22522|22529.5|22514.5|22542|22527|22522|22507|57
1661500500000|2022-08-26 07:55:00|22532|22517|22534.5|22519.5|22539.5|22524.5|22522|22507|56
1661500800000|2022-08-26 08:00:00|22537|22522|22512|22497|22537|22522|22502|22487|119
1661501100000|2022-08-26 08:05:00|22509.5|22494.5|22492|22477|22509.5|22494.5|22477|22462|88
1661501400000|2022-08-26 08:10:00|22489.5|22474.5|22467|22452|22489.5|22474.5|22464.5|22449.5|98
1661501700000|2022-08-26 08:15:00|22469.5|22454.5|22437|22422|22469.5|22454.5|22424.5|22409.5|125
1661502000000|2022-08-26 08:20:00|22439.5|22424.5|22422|22407|22442|22427|22412|22397|101
1661502300000|2022-08-26 08:25:00|22419.5|22404.5|22402|22387|22427|22412|22402|22387|70
1661502600000|2022-08-26 08:30:00|22404.5|22389.5|22422|22407|22422|22407|22387|22372|124
1661502900000|2022-08-26 08:35:00|22427|22412|22422|22407|22442|22427|22422|22407|73
1661503200000|2022-08-26 08:40:00|22419.5|22404.5|22422|22407|22422|22407|22404.5|22389.5|48
1661503500000|2022-08-26 08:45:00|22419.5|22404.5|22434.5|22419.5|22444.5|22429.5|22417|22402|78
1661503800000|2022-08-26 08:50:00|22432|22417|22402|22387|22437|22422|22402|22387|54
1661504100000|2022-08-26 08:55:00|22404.5|22389.5|22404.5|22389.5|22412|22397|22397|22382|63
1661504400000|2022-08-26 09:00:00|22407|22392|22402|22387|22407|22392|22387|22372|78
1661504700000|2022-08-26 09:05:00|22397|22382|22402|22387|22412|22397|22392|22377|78
1661505000000|2022-08-26 09:10:00|22407|22392|22412|22397|22412|22397|22387|22372|82
1661505300000|2022-08-26 09:15:00|22407|22392|22389.5|22374.5|22412|22397|22384.5|22369.5|74
1661505600000|2022-08-26 09:20:00|22387|22372|22367|22352|22387|22372|22352|22337|108
1661505900000|2022-08-26 09:25:00|22364.5|22349.5|22347|22332|22377|22362|22342|22327|115
1661506200000|2022-08-26 09:30:00|22344.5|22329.5|22362|22347|22362|22347|22337|22322|50
1661506500000|2022-08-26 09:35:00|22359.5|22344.5|22367|22352|22374.5|22359.5|22354.5|22339.5|28
1661506800000|2022-08-26 09:40:00|22364.5|22349.5|22374.5|22359.5|22377|22362|22364.5|22349.5|36
1661507100000|2022-08-26 09:45:00|22377|22362|22347|22332|22379.5|22364.5|22347|22332|90
1661507400000|2022-08-26 09:50:00|22349.5|22334.5|22352|22337|22357|22342|22329.5|22314.5|96
1661507700000|2022-08-26 09:55:00|22349.5|22334.5|22357|22342|22362|22347|22342|22327|37
1661508000000|2022-08-26 10:00:00|22359.5|22344.5|22367|22352|22372|22357|22357|22342|39
1661508300000|2022-08-26 10:05:00|22362|22347|22364.5|22349.5|22367|22352|22354.5|22339.5|40
1661508600000|2022-08-26 10:10:00|22367|22352|22367|22352|22367|22352|22357|22342|42
1661508900000|2022-08-26 10:15:00|22364.5|22349.5|22362|22347|22367|22352|22347|22332|36
1661509200000|2022-08-26 10:20:00|22359.5|22344.5|22364.5|22349.5|22367|22352|22347|22332|40
1661509500000|2022-08-26 10:25:00|22362|22347|22352|22337|22372|22357|22352|22337|83
1661509800000|2022-08-26 10:30:00|22354.5|22339.5|22317|22302|22357|22342|22307|22292|205
1661510100000|2022-08-26 10:35:00|22312|22297|22312|22297|22312|22297|22297|22282|102
1661510400000|2022-08-26 10:40:00|22309.5|22294.5|22307|22292|22322|22307|22302|22287|24
1661510700000|2022-08-26 10:45:00|22304.5|22289.5|22334.5|22319.5|22337|22322|22302|22287|26
1661511000000|2022-08-26 10:50:00|22332|22317|22317|22302|22337|22322|22309.5|22294.5|16
1661511300000|2022-08-26 10:55:00|22322|22307|22327|22312|22327|22312|22312|22297|27
1661511600000|2022-08-26 11:00:00|22324.5|22309.5|22302|22287|22332|22317|22292|22277|77
1661511900000|2022-08-26 11:05:00|22299.5|22284.5|22302|22287|22302|22287|22287|22272|64
1661512200000|2022-08-26 11:10:00|22304.5|22289.5|22302|22287|22307|22292|22287|22272|44
1661512500000|2022-08-26 11:15:00|22304.5|22289.5|22299.5|22284.5|22304.5|22289.5|22292|22277|38
1661512800000|2022-08-26 11:20:00|22297|22282|22282|22267|22297|22282|22282|22267|67
1661513100000|2022-08-26 11:25:00|22277|22262|22269.5|22254.5|22282|22267|22264.5|22249.5|80
1661513400000|2022-08-26 11:30:00|22267|22252|22292|22277|22307|22292|22257|22242|76
1661513700000|2022-08-26 11:35:00|22294.5|22279.5|22309.5|22294.5|22314.5|22299.5|22292|22277|47
1661514000000|2022-08-26 11:40:00|22310.3|22295.3|22307.8|22292.8|22312.8|22297.8|22295.3|22280.3|45
1661514300000|2022-08-26 11:45:00|22302.8|22287.8|22305.3|22290.3|22307.8|22292.8|22297.8|22282.8|26
1661514600000|2022-08-26 11:50:00|22302.8|22287.8|22317.8|22302.8|22322.8|22307.8|22300.3|22285.3|42
1661514900000|2022-08-26 11:55:00|22322.8|22307.8|22312.8|22297.8|22327.8|22312.8|22302.8|22287.8|44
1661515200000|2022-08-26 12:00:00|22310.3|22295.3|22300.3|22285.3|22320.3|22305.3|22297.8|22282.8|38
1661515500000|2022-08-26 12:05:00|22302.8|22287.8|22300.3|22285.3|22307.8|22292.8|22292.8|22277.8|31
1661515800000|2022-08-26 12:10:00|22297.8|22282.8|22300.3|22285.3|22307.8|22292.8|22287.8|22272.8|55
1661516100000|2022-08-26 12:15:00|22297.8|22282.8|22292.8|22277.8|22307.8|22292.8|22292.8|22277.8|37
1661516400000|2022-08-26 12:20:00|22287.8|22272.8|22277.8|22262.8|22287.8|22272.8|22267.8|22252.8|140
1661516700000|2022-08-26 12:25:00|22275.3|22260.3|22275.3|22260.3|22282.8|22267.8|22267.8|22252.8|123
1661517000000|2022-08-26 12:30:00|22272.8|22257.8|22287.8|22272.8|22310.3|22295.3|22262.8|22247.8|302
1661517300000|2022-08-26 12:35:00|22285.3|22270.3|22275.3|22260.3|22292.8|22277.8|22257.8|22242.8|56
1661517600000|2022-08-26 12:40:00|22277.8|22262.8|22245.3|22230.3|22277.8|22262.8|22242.8|22227.8|90
1661517900000|2022-08-26 12:45:00|22242.8|22227.8|22275.3|22260.3|22275.3|22260.3|22242.8|22227.8|67
1661518200000|2022-08-26 12:50:00|22277.8|22262.8|22277.8|22262.8|22282.8|22267.8|22262.8|22247.8|83
1661518500000|2022-08-26 12:55:00|22282.8|22267.8|22302.8|22287.8|22307.8|22292.8|22272.8|22257.8|64
1661518800000|2022-08-26 13:00:00|22300.3|22285.3|22342.8|22327.8|22342.8|22327.8|22297.8|22282.8|88
1661519100000|2022-08-26 13:05:00|22345.3|22330.3|22382.8|22367.8|22397.8|22382.8|22342.8|22327.8|239
1661519400000|2022-08-26 13:10:00|22387.8|22372.8|22372.8|22357.8|22387.8|22372.8|22365.3|22350.3|119
1661519700000|2022-08-26 13:15:00|22375.3|22360.3|22367.8|22352.8|22375.3|22360.3|22357.8|22342.8|42
1661520000000|2022-08-26 13:20:00|22372.8|22357.8|22352.8|22337.8|22372.8|22357.8|22352.8|22337.8|55
1661520300000|2022-08-26 13:25:00|22355.3|22340.3|22297.8|22282.8|22357.8|22342.8|22297.8|22282.8|435
1661520600000|2022-08-26 13:30:00|22300.3|22285.3|22262.8|22247.8|22317.8|22302.8|22247.8|22232.8|394
1661520900000|2022-08-26 13:35:00|22260.3|22245.3|22210.3|22195.3|22262.8|22247.8|22197.8|22182.8|274
1661521200000|2022-08-26 13:40:00|22212.8|22197.8|22185.3|22170.3|22212.8|22197.8|22175.3|22160.3|270
1661521500000|2022-08-26 13:45:00|22187.8|22172.8|22147.8|22132.8|22197.8|22182.8|22147.8|22132.8|242
1661521800000|2022-08-26 13:50:00|22150.3|22135.3|22192.8|22177.8|22197.8|22182.8|22112.8|22097.8|371
1661522100000|2022-08-26 13:55:00|22190.3|22175.3|22207.8|22192.8|22212.8|22197.8|22187.8|22172.8|134
1661522400000|2022-08-26 14:00:00|22205.3|22190.3|22085.3|22070.3|22205.3|22190.3|22077.8|22062.8|624
1661522700000|2022-08-26 14:05:00|22082.8|22067.8|22267.8|22252.8|22270.3|22255.3|22072.8|22057.8|549
1661523000000|2022-08-26 14:10:00|22269.4|22254.4|22251.9|22236.9|22281.9|22266.9|22224.4|22209.4|528
1661523300000|2022-08-26 14:15:00|22254.4|22239.4|22281.9|22266.9|22284.4|22269.4|22234.4|22219.4|180
1661523600000|2022-08-26 14:20:00|22284.4|22269.4|22164.4|22149.4|22286.9|22271.9|22159.4|22144.4|360
1661523900000|2022-08-26 14:25:00|22161.9|22146.9|22099.4|22084.4|22164.4|22149.4|22079.4|22064.4|313
1661524200000|2022-08-26 14:30:00|22096.9|22081.9|21999.4|21984.4|22096.9|22081.9|21996.9|21981.9|575
1661524500000|2022-08-26 14:35:00|22001.9|21986.9|21949.4|21934.4|22001.9|21986.9|21926.9|21911.9|521
1661524800000|2022-08-26 14:40:00|21951.9|21936.9|21999.4|21984.4|22014.4|21999.4|21951.9|21936.9|359
1661525100000|2022-08-26 14:45:00|21994.4|21979.4|22014.4|21999.4|22016.9|22001.9|21974.4|21959.4|438
1661525400000|2022-08-26 14:50:00|22016.9|22001.9|21981.9|21966.9|22016.9|22001.9|21974.4|21959.4|308
1661525700000|2022-08-26 14:55:00|21979.4|21964.4|21971.9|21956.9|21989.4|21974.4|21954.4|21939.4|242
1661526000000|2022-08-26 15:00:00|21969.4|21954.4|21934.4|21919.4|21984.4|21969.4|21934.4|21919.4|321
1661526300000|2022-08-26 15:05:00|21936.9|21921.9|21934.4|21919.4|21959.4|21944.4|21914.4|21899.4|284
1661526600000|2022-08-26 15:10:00|21931.9|21916.9|21959.4|21944.4|21959.4|21944.4|21921.9|21906.9|273
1661526900000|2022-08-26 15:15:00|21961.9|21946.9|21914.4|21899.4|21964.4|21949.4|21914.4|21899.4|343
1661527200000|2022-08-26 15:20:00|21909.4|21894.4|21939.4|21924.4|21944.4|21929.4|21894.4|21879.4|510
1661527500000|2022-08-26 15:25:00|21936.9|21921.9|21939.4|21924.4|21954.4|21939.4|21929.4|21914.4|446
1661527800000|2022-08-26 15:30:00|21944.4|21929.4|21924.4|21909.4|21989.4|21974.4|21924.4|21909.4|1155
1661528100000|2022-08-26 15:35:00|21919.4|21904.4|21894.4|21879.4|21934.4|21919.4|21894.4|21879.4|374
1661528400000|2022-08-26 15:40:00|21891.9|21876.9|21874.4|21859.4|21904.4|21889.4|21859.4|21844.4|174
1661528700000|2022-08-26 15:45:00|21879.4|21864.4|21894.4|21879.4|21901.9|21886.9|21874.4|21859.4|81
1661529000000|2022-08-26 15:50:00|21896.9|21876.9|21906.9|21886.9|21906.9|21886.9|21886.9|21866.9|57
1661529300000|2022-08-26 15:55:00|21901.9|21881.9|21886.9|21861.9|21901.9|21881.9|21881.9|21856.9|93
1661529600000|2022-08-26 16:00:00|21881.9|21866.9|21841.9|21821.9|21886.9|21866.9|21841.9|21821.9|67
1661529900000|2022-08-26 16:05:00|21846.9|21826.9|21856.9|21836.9|21861.9|21841.9|21841.9|21821.9|67
1661530200000|2022-08-26 16:10:00|21861.9|21841.9|21886.9|21866.9|21886.9|21866.9|21851.9|21826.9|61
1661530500000|2022-08-26 16:15:00|21881.9|21861.9|21851.9|21826.9|21891.9|21866.9|21836.9|21816.9|78
1661530800000|2022-08-26 16:20:00|21846.9|21831.9|21851.9|21826.9|21856.9|21836.9|21836.9|21816.9|37
1661531100000|2022-08-26 16:25:00|21846.9|21831.9|21866.9|21846.9|21866.9|21846.9|21841.9|21821.9|10
1661531400000|2022-08-26 16:30:00|21861.9|21841.9|21846.9|21821.9|21866.9|21846.9|21841.9|21821.9|22
1661531700000|2022-08-26 16:35:00|21841.9|21826.9|21846.9|21826.9|21851.9|21831.9|21841.9|21821.9|53
1661532000000|2022-08-26 16:40:00|21841.9|21821.9|21871.9|21846.9|21881.9|21861.9|21841.9|21821.9|63
1661532300000|2022-08-26 16:45:00|21866.9|21851.9|21901.9|21876.9|21901.9|21881.9|21866.9|21841.9|18
1661532600000|2022-08-26 16:50:00|21896.9|21881.9|21896.9|21871.9|21901.9|21881.9|21886.9|21866.9|19
1661532900000|2022-08-26 16:55:00|21901.9|21876.9|21916.9|21891.9|21921.9|21901.9|21901.9|21876.9|32
1661533200000|2022-08-26 17:00:00|21911.9|21886.9|21926.9|21906.9|21931.9|21911.9|21901.9|21881.9|20
1661533500000|2022-08-26 17:05:00|21931.9|21911.9|21931.9|21906.9|21936.9|21916.9|21926.9|21906.9|9
1661533800000|2022-08-26 17:10:00|21936.9|21911.9|21911.9|21891.9|21936.9|21916.9|21906.9|21881.9|43
1661534100000|2022-08-26 17:15:00|21916.9|21886.9|21901.9|21876.9|21921.9|21901.9|21896.9|21876.9|23
1661534400000|2022-08-26 17:20:00|21906.9|21881.9|21921.9|21896.9|21921.9|21896.9|21901.9|21876.9|18
1661534700000|2022-08-26 17:25:00|21916.9|21901.9|21911.9|21886.9|21926.9|21906.9|21911.9|21886.9|19
1661535000000|2022-08-26 17:30:00|21906.9|21881.9|21896.9|21876.9|21906.9|21881.9|21891.9|21866.9|25
1661535300000|2022-08-26 17:35:00|21901.9|21881.9|21896.9|21871.9|21906.9|21881.9|21891.9|21871.9|2
1661535600000|2022-08-26 17:40:00|21891.9|21866.9|21881.9|21856.9|21896.9|21871.9|21876.9|21856.9|6
1661535900000|2022-08-26 17:45:00|21876.9|21861.9|21876.9|21851.9|21881.9|21861.9|21871.9|21851.9|24
1661536200000|2022-08-26 17:50:00|21871.9|21846.9|21866.9|21846.9|21871.9|21851.9|21861.9|21841.9|5
1661536500000|2022-08-26 17:55:00|21871.9|21851.9|21871.9|21846.9|21871.9|21851.9|21866.9|21841.9|7
1661536800000|2022-08-26 18:00:00|21866.9|21851.9|21866.9|21846.9|21876.9|21856.9|21866.9|21841.9|11
1661537100000|2022-08-26 18:05:00|21871.9|21851.9|21871.9|21846.9|21871.9|21851.9|21861.9|21841.9|13
1661537400000|2022-08-26 18:10:00|21866.9|21841.9|21866.9|21841.9|21871.9|21846.9|21856.9|21831.9|61
1661537700000|2022-08-26 18:15:00|21861.9|21836.9|21846.9|21826.9|21866.9|21841.9|21846.9|21826.9|17
1661538000000|2022-08-26 18:20:00|21851.9|21831.9|21861.9|21836.9|21871.9|21846.9|21851.9|21831.9|24
1661538300000|2022-08-26 18:25:00|21866.9|21841.9|21854.4|21839.4|21866.9|21846.9|21854.4|21836.9|9
1661538600000|2022-08-26 18:30:00|21851.9|21836.9|21859.4|21844.4|21869.4|21854.4|21849.4|21834.4|17
1661538900000|2022-08-26 18:35:00|21861.9|21846.9|21846.9|21831.9|21864.4|21849.4|21839.4|21824.4|19
1661539200000|2022-08-26 18:40:00|21849.4|21834.4|21839.4|21824.4|21849.4|21834.4|21836.9|21821.9|2
1661539500000|2022-08-26 18:45:00|21841.9|21826.9|21836.9|21821.9|21849.4|21834.4|21831.9|21816.9|17
1661539800000|2022-08-26 18:50:00|21834.4|21819.4|21829.4|21814.4|21839.4|21824.4|21824.4|21809.4|21
1661540100000|2022-08-26 18:55:00|21831.9|21816.9|21819.4|21804.4|21834.4|21819.4|21819.4|21804.4|16
1661540400000|2022-08-26 19:00:00|21821.9|21806.9|21829.4|21814.4|21839.4|21824.4|21821.9|21806.9|15
1661540700000|2022-08-26 19:05:00|21826.9|21811.9|21814.4|21799.4|21834.4|21819.4|21809.4|21794.4|12
1661541000000|2022-08-26 19:10:00|21811.9|21796.9|21804.4|21789.4|21816.9|21801.9|21799.4|21784.4|7
1661541300000|2022-08-26 19:15:00|21809.4|21794.4|21826.9|21811.9|21834.4|21819.4|21804.4|21789.4|9
1661541600000|2022-08-26 19:20:00|21829.4|21814.4|21814.4|21799.4|21836.9|21821.9|21809.4|21794.4|21
1661541900000|2022-08-26 19:25:00|21811.9|21796.9|21809.4|21794.4|21824.4|21809.4|21809.4|21794.4|26
1661542200000|2022-08-26 19:30:00|21814.4|21799.4|21779.4|21764.4|21819.4|21804.4|21779.4|21764.4|48
1661542500000|2022-08-26 19:35:00|21781.9|21766.9|21776.9|21761.9|21786.9|21771.9|21764.4|21749.4|44
1661542800000|2022-08-26 19:40:00|21779.4|21764.4|21754.4|21739.4|21781.9|21766.9|21749.4|21734.4|26
1661543100000|2022-08-26 19:45:00|21756.9|21741.9|21781.9|21766.9|21784.4|21769.4|21751.9|21736.9|43
1661543400000|2022-08-26 19:50:00|21779.4|21764.4|21744.4|21729.4|21789.4|21774.4|21741.9|21726.9|44
1661543700000|2022-08-26 19:55:00|21749.4|21734.4|21754.4|21739.4|21774.4|21759.4|21734.4|21719.4|109
1661544000000|2022-08-26 20:00:00|21746.8|21706.8|21733.7|21693.7|21754|21714|21724.7|21684.7|0
1661544300000|2022-08-26 20:05:00|21732.5|21692.5|21738.3|21698.3|21739.6|21699.6|21730|21690|0
1661544600000|2022-08-26 20:10:00|21738.4|21698.4|21747.3|21707.3|21747.3|21707.3|21735.9|21695.9|0
1661544900000|2022-08-26 20:15:00|21746.1|21706.1|21719.8|21679.8|21746.7|21706.7|21707.6|21667.6|0
1661545200000|2022-08-26 20:20:00|21719.9|21679.9|21732|21692|21733.2|21693.2|21718.6|21678.6|0
1661545500000|2022-08-26 20:25:00|21731.4|21691.4|21736.8|21696.8|21736.8|21696.8|21728.4|21688.4|0
1661545800000|2022-08-26 20:30:00|21738|21698|21734.4|21694.4|21755.1|21715.1|21731.9|21691.9|0
1661546100000|2022-08-26 20:35:00|21735|21695|21734.4|21694.4|21738|21698|21730.7|21690.7|0
1661546400000|2022-08-26 20:40:00|21735.6|21695.6|21721.5|21681.5|21735.6|21695.6|21709.3|21669.3|0
1661546700000|2022-08-26 20:45:00|21720.9|21680.9|21700|21660|21725.2|21685.2|21693.9|21653.9|0
1661547000000|2022-08-26 20:50:00|21700.6|21660.6|21673.1|21633.1|21701.2|21661.2|21670.6|21630.6|0
1661547300000|2022-08-26 20:55:00|21673|21633|21671.2|21631.2|21685.3|21645.3|21667.6|21627.6|0
1661547600000|2022-08-26 21:00:00|21679.2|21639.2|21679.2|21639.2|21679.2|21639.2|21679.2|21639.2|0
1661724000000|2022-08-28 22:00:00|21587.1|21547.1|21567.1|21527.1|21588.9|21548.9|21567.1|21527.1|0
1661724300000|2022-08-28 22:05:00|21567.7|21527.7|21562.2|21522.2|21572.5|21532.5|21540.2|21500.2|0
1661724600000|2022-08-28 22:10:00|21561.6|21521.6|21578.5|21538.5|21584.6|21544.6|21561.6|21521.6|0
1661724900000|2022-08-28 22:15:00|21579.1|21539.1|21568|21528|21590.7|21550.7|21568|21528|0
1661725200000|2022-08-28 22:20:00|21566.9|21526.9|21558.9|21518.9|21576|21536|21556.5|21516.5|0
1661725500000|2022-08-28 22:25:00|21559|21519|21562.9|21522.9|21582.4|21542.4|21559|21519|0
1661725800000|2022-08-28 22:30:00|21563|21523|21573.1|21533.1|21575.6|21535.6|21563|21523|0
1661726100000|2022-08-28 22:35:00|21573.2|21533.2|21560.3|21520.3|21578|21538|21553|21513|0
1661726400000|2022-08-28 22:40:00|21560.2|21520.2|21571.3|21531.3|21571.3|21531.3|21557.9|21517.9|0
1661726700000|2022-08-28 22:45:00|21571.4|21531.4|21578.6|21538.6|21582.3|21542.3|21562.8|21522.8|0
1661727000000|2022-08-28 22:50:00|21578.7|21538.7|21571.3|21531.3|21584.8|21544.8|21570.1|21530.1|0
1661727300000|2022-08-28 22:55:00|21571.4|21531.4|21564.6|21524.6|21575|21535|21561.6|21521.6|0
1661727600000|2022-08-28 23:00:00|21565.2|21525.2|21562.8|21522.8|21571.3|21531.3|21561.6|21521.6|0
1661727900000|2022-08-28 23:05:00|21563.4|21523.4|21560.3|21520.3|21565.7|21525.7|21559.1|21519.1|0
1661728200000|2022-08-28 23:10:00|21560.4|21520.4|21551.6|21511.6|21562.8|21522.8|21549.2|21509.2|0
1661728500000|2022-08-28 23:15:00|21551.7|21511.7|21546.7|21506.7|21557.7|21517.7|21541.8|21501.8|0
1661728800000|2022-08-28 23:20:00|21545.5|21505.5|21541|21501|21552.6|21512.6|21541|21501|0
1661729100000|2022-08-28 23:25:00|21539.8|21499.8|21526.4|21486.4|21540.4|21500.4|21522.1|21482.1|0
1661729400000|2022-08-28 23:30:00|21527.6|21487.6|21504.8|21464.8|21527.6|21487.6|21503.6|21463.6|0
1661729700000|2022-08-28 23:35:00|21504.9|21464.9|21501.1|21461.1|21511.5|21471.5|21498.7|21458.7|0
1661730000000|2022-08-28 23:40:00|21501.2|21461.2|21499.9|21459.9|21512.1|21472.1|21498.1|21458.1|0
1661730300000|2022-08-28 23:45:00|21498.7|21458.7|21488.2|21448.2|21501.8|21461.8|21486.9|21446.9|0
1661730600000|2022-08-28 23:50:00|21489.4|21449.4|21488.7|21448.7|21497.9|21457.9|21486.9|21446.9|0
1661730900000|2022-08-28 23:55:00|21488.2|21448.2|21501|21461|21501.6|21461.6|21488.2|21448.2|0
1661731200000|2022-08-29 00:00:00|21500.9|21460.9|21530.2|21490.2|21533.9|21493.9|21496.7|21456.7|0
1661731500000|2022-08-29 00:05:00|21530.3|21490.3|21521.7|21481.7|21532.7|21492.7|21514.4|21474.4|0
1661731800000|2022-08-29 00:10:00|21522.3|21482.3|21584.7|21544.7|21590.6|21550.6|21519.3|21479.3|0
1661732100000|2022-08-29 00:15:00|21585.3|21545.3|21549.3|21509.3|21597.2|21557.2|21537.4|21497.4|0
1661732400000|2022-08-29 00:20:00|21549.4|21509.4|21561.6|21521.6|21585.4|21545.4|21549.4|21509.4|0
1661732700000|2022-08-29 00:25:00|21570.5|21530.5|21561.6|21521.6|21573.5|21533.5|21555.5|21515.5|0
1661733000000|2022-08-29 00:30:00|21561.5|21521.5|21561.3|21521.3|21600.2|21560.2|21561.3|21521.3|0
1661733300000|2022-08-29 00:35:00|21555.4|21515.4|21584.2|21544.2|21590.2|21550.2|21555.3|21515.3|0
1661733600000|2022-08-29 00:40:00|21584.1|21544.1|21560.2|21520.2|21584.2|21544.2|21554.1|21514.1|0
1661733900000|2022-08-29 00:45:00|21560.1|21520.1|21535.6|21495.6|21560.2|21520.2|21529.5|21489.5|0
1661734200000|2022-08-29 00:50:00|21535.5|21495.5|21541.6|21501.6|21547.7|21507.7|21535.5|21495.5|0
1661734500000|2022-08-29 00:55:00|21541.5|21501.5|21529.8|21489.8|21541.6|21501.6|21517.7|21477.7|0
1661734800000|2022-08-29 01:00:00|21535.7|21495.7|21532.8|21492.8|21541.9|21501.9|21523.8|21483.8|0
1661735100000|2022-08-29 01:05:00|21535.7|21495.7|21548.2|21508.2|21554.1|21514.1|21529.8|21489.8|0
1661735400000|2022-08-29 01:10:00|21554.1|21514.1|21523.9|21483.9|21554.1|21514.1|21523.9|21483.9|0
1661735700000|2022-08-29 01:15:00|21523.8|21483.8|21523.8|21483.8|21538.8|21498.8|21517.8|21477.8|0
1661736000000|2022-08-29 01:20:00|21523.9|21483.9|21523.8|21483.8|21529.9|21489.9|21511.7|21471.7|0
1661736300000|2022-08-29 01:25:00|21523.7|21483.7|21517.6|21477.6|21523.9|21483.9|21499.6|21459.6|0
1661736600000|2022-08-29 01:30:00|21511.7|21471.7|21535.8|21495.8|21535.9|21495.9|21511.7|21471.7|0
1661736900000|2022-08-29 01:35:00|21535.9|21495.9|21530|21490|21535.9|21495.9|21511.8|21471.8|0
1661737200000|2022-08-29 01:40:00|21529.9|21489.9|21536.3|21496.3|21542.3|21502.3|21524|21484|0
1661737500000|2022-08-29 01:45:00|21536.2|21496.2|21536.2|21496.2|21536.3|21496.3|21530.1|21490.1|0
1661737800000|2022-08-29 01:50:00|21536.1|21496.1|21542.5|21502.5|21542.5|21502.5|21530.2|21490.2|0
1661738100000|2022-08-29 01:55:00|21542.4|21502.4|21536.6|21496.6|21542.6|21502.6|21530.5|21490.5|0
1661738400000|2022-08-29 02:00:00|21536.7|21496.7|21536.6|21496.6|21539.6|21499.6|21530.5|21490.5|0
1661738700000|2022-08-29 02:05:00|21536.7|21496.7|21554.3|21514.3|21560.8|21520.8|21536.6|21496.6|0
1661739000000|2022-08-29 02:10:00|21554.2|21514.2|21554.3|21514.3|21554.4|21514.4|21548.2|21508.2|0
1661739300000|2022-08-29 02:15:00|21554.2|21514.2|21554.1|21514.1|21560.1|21520.1|21548.2|21508.2|0
1661739600000|2022-08-29 02:20:00|21554.2|21514.2|21566.3|21526.3|21566.4|21526.4|21554.1|21514.1|0
1661739900000|2022-08-29 02:25:00|21566.4|21526.4|21578.6|21538.6|21590.5|21550.5|21566.3|21526.3|0
1661740200000|2022-08-29 02:30:00|21581.5|21541.5|21596.4|21556.4|21596.4|21556.4|21578.4|21538.4|0
1661740500000|2022-08-29 02:35:00|21596.5|21556.5|21597.2|21557.2|21603.2|21563.2|21590.3|21550.3|0
1661740800000|2022-08-29 02:40:00|21597.3|21557.3|21609.8|21569.8|21609.9|21569.9|21597.3|21557.3|0
1661741100000|2022-08-29 02:45:00|21609.9|21569.9|21603.5|21563.5|21609.9|21569.9|21603.5|21563.5|0
1661741400000|2022-08-29 02:50:00|21603.6|21563.6|21591.5|21551.5|21603.6|21563.6|21585.3|21545.3|0
1661741700000|2022-08-29 02:55:00|21591.4|21551.4|21597.4|21557.4|21603.4|21563.4|21591.4|21551.4|0
1661742000000|2022-08-29 03:00:00|21598.2|21558.2|21592.1|21552.1|21604.3|21564.3|21592.1|21552.1|0
1661742300000|2022-08-29 03:05:00|21592|21552|21598.2|21558.2|21598.2|21558.2|21586.1|21546.1|0
1661742600000|2022-08-29 03:10:00|21598.3|21558.3|21604.3|21564.3|21604.3|21564.3|21598.2|21558.2|0
1661742900000|2022-08-29 03:15:00|21604.4|21564.4|21610.5|21570.5|21616.3|21576.3|21604.3|21564.3|0
1661743200000|2022-08-29 03:20:00|21610.4|21570.4|21604.5|21564.5|21610.6|21570.6|21604.4|21564.4|0
1661743500000|2022-08-29 03:25:00|21604.6|21564.6|21616.4|21576.4|21616.6|21576.6|21604.6|21564.6|0
1661743800000|2022-08-29 03:30:00|21717.4|21677.4|21730.4|21690.4|21730.5|21690.5|21711.5|21671.5|0
1661744100000|2022-08-29 03:35:00|21729.7|21689.7|21736.6|21696.6|21741.7|21701.7|21723.7|21683.7|0
1661744400000|2022-08-29 03:40:00|21736.7|21696.7|21730.4|21690.4|21736.7|21696.7|21718.4|21678.4|0
1661744700000|2022-08-29 03:45:00|21629.4|21589.4|21628.3|21588.3|21635.4|21595.4|21619.4|21579.4|0
1661745000000|2022-08-29 03:50:00|21625.4|21585.4|21631.6|21591.6|21631.7|21591.7|21625.3|21585.3|0
1661745300000|2022-08-29 03:55:00|21625.7|21585.7|21637.8|21597.8|21643.8|21603.8|21625.7|21585.7|0
1661745600000|2022-08-29 04:00:00|21745|21705|21745.2|21705.2|21751.2|21711.2|21739|21699|0
1661745900000|2022-08-29 04:05:00|21745.1|21705.1|21751.1|21711.1|21751.2|21711.2|21739.1|21699.1|0
1661746200000|2022-08-29 04:10:00|21745.2|21705.2|21744.9|21704.9|21745.2|21705.2|21738.9|21698.9|0
1661746500000|2022-08-29 04:15:00|21637.8|21597.8|21625.4|21585.4|21643.8|21603.8|21619.4|21579.4|0
1661746800000|2022-08-29 04:20:00|21625.3|21585.3|21619.5|21579.5|21625.5|21585.5|21613.3|21573.3|0
1661747100000|2022-08-29 04:25:00|21619.4|21579.4|21613.5|21573.5|21619.5|21579.5|21607.5|21567.5|0
1661747400000|2022-08-29 04:30:00|21714.7|21674.7|21714.7|21674.7|21720.8|21680.8|21708.7|21668.7|0
1661747700000|2022-08-29 04:35:00|21717.6|21677.6|21714.6|21674.6|21720.8|21680.8|21708.6|21668.6|0
1661748000000|2022-08-29 04:40:00|21714.7|21674.7|21704.7|21664.7|21714.8|21674.8|21704.7|21664.7|0
1661748300000|2022-08-29 04:45:00|21603.5|21563.5|21597.5|21557.5|21609.6|21569.6|21597.4|21557.4|0
1661748600000|2022-08-29 04:50:00|21597.4|21557.4|21603.5|21563.5|21603.6|21563.6|21597.4|21557.4|0
1661748900000|2022-08-29 04:55:00|21603.6|21563.6|21603.7|21563.7|21609.7|21569.7|21603.6|21563.6|0
1661749200000|2022-08-29 05:00:00|21603.8|21563.8|21621.5|21581.5|21621.8|21581.8|21603.8|21563.8|0
1661749500000|2022-08-29 05:05:00|21615.6|21575.6|21609.4|21569.4|21621.6|21581.6|21609.3|21569.3|0
1661749800000|2022-08-29 05:10:00|21609.5|21569.5|21615.6|21575.6|21621.5|21581.5|21603.4|21563.4|0
1661750100000|2022-08-29 05:15:00|21615.5|21575.5|21621.6|21581.6|21621.6|21581.6|21609.5|21569.5|0
1661750400000|2022-08-29 05:20:00|21618.6|21578.6|21615.5|21575.5|21627.5|21587.5|21615.4|21575.4|0
1661750700000|2022-08-29 05:25:00|21615.6|21575.6|21609.5|21569.5|21621.5|21581.5|21603.6|21563.6|0
1661751000000|2022-08-29 05:30:00|21609.6|21569.6|21615.5|21575.5|21624.6|21584.6|21603.5|21563.5|0
1661751300000|2022-08-29 05:35:00|21615.4|21575.4|21583.9|21543.9|21616.5|21576.5|21577.8|21537.8|0
1661751600000|2022-08-29 05:40:00|21583.8|21543.8|21565.8|21525.8|21583.9|21543.9|21565.7|21525.7|0
1661751900000|2022-08-29 05:45:00|21565.7|21525.7|21565.7|21525.7|21571.7|21531.7|21559.7|21519.7|0
1661752200000|2022-08-29 05:50:00|21565.6|21525.6|21565.5|21525.5|21571.5|21531.5|21562.5|21522.5|0
1661752500000|2022-08-29 05:55:00|21565.4|21525.4|21547.1|21507.1|21565.5|21525.5|21547|21507|0
1661752800000|2022-08-29 06:00:00|21553|21513|21486.9|21471.9|21614.4|21599.4|21476.9|21461.9|147
1661753100000|2022-08-29 06:05:00|21489.4|21474.4|21579.4|21564.4|21596.9|21581.9|21484.4|21469.4|136
1661753400000|2022-08-29 06:10:00|21581.9|21566.9|21576.9|21561.9|21604.4|21589.4|21576.9|21561.9|53
1661753700000|2022-08-29 06:15:00|21574.4|21559.4|21589.4|21574.4|21609.4|21594.4|21574.4|21559.4|27
1661754000000|2022-08-29 06:20:00|21584.4|21569.4|21581.9|21566.9|21589.4|21574.4|21574.4|21559.4|27
1661754300000|2022-08-29 06:25:00|21579.4|21564.4|21579.4|21564.4|21594.4|21579.4|21574.4|21559.4|31
1661754600000|2022-08-29 06:30:00|21576.9|21561.9|21591.9|21576.9|21594.4|21579.4|21569.4|21554.4|29
1661754900000|2022-08-29 06:35:00|21589.4|21574.4|21606.9|21591.9|21614.4|21599.4|21586.9|21571.9|20
1661755200000|2022-08-29 06:40:00|21609.4|21594.4|21631.9|21616.9|21634.4|21619.4|21609.4|21594.4|8
1661755500000|2022-08-29 06:45:00|21629.4|21614.4|21626.9|21611.9|21639.4|21624.4|21624.4|21609.4|28
1661755800000|2022-08-29 06:50:00|21629.4|21614.4|21636.9|21621.9|21636.9|21621.9|21619.4|21604.4|56
1661756100000|2022-08-29 06:55:00|21634.4|21619.4|21679.4|21664.4|21679.4|21664.4|21629.4|21614.4|130
1661756400000|2022-08-29 07:00:00|21674.4|21659.4|21719.4|21704.4|21729.4|21714.4|21649.4|21634.4|744
1661756700000|2022-08-29 07:05:00|21714.4|21699.4|21674.4|21659.4|21744.4|21729.4|21671.9|21656.9|467
1661757000000|2022-08-29 07:10:00|21671.9|21656.9|21679.4|21664.4|21701.9|21686.9|21671.9|21656.9|331
1661757300000|2022-08-29 07:15:00|21681.9|21666.9|21606.9|21591.9|21681.9|21666.9|21606.9|21591.9|305
1661757600000|2022-08-29 07:20:00|21609.4|21594.4|21584.4|21569.4|21609.4|21594.4|21544.4|21529.4|400
1661757900000|2022-08-29 07:25:00|21586.9|21571.9|21664.4|21649.4|21666.9|21651.9|21584.4|21569.4|315
1661758200000|2022-08-29 07:30:00|21666.9|21651.9|21726.9|21711.9|21749.4|21734.4|21664.4|21649.4|532
1661758500000|2022-08-29 07:35:00|21729.4|21714.4|21776.9|21761.9|21789.4|21774.4|21729.4|21714.4|234
1661758800000|2022-08-29 07:40:00|21775.2|21760.2|21692.7|21677.7|21777.7|21762.7|21687.7|21672.7|183
1661759100000|2022-08-29 07:45:00|21695.2|21680.2|21702.7|21687.7|21717.7|21702.7|21672.7|21657.7|297
1661759400000|2022-08-29 07:50:00|21705.2|21690.2|21725.2|21710.2|21740.2|21725.2|21675.2|21660.2|147
1661759700000|2022-08-29 07:55:00|21727.7|21712.7|21732.7|21717.7|21752.7|21737.7|21720.2|21705.2|141
1661760000000|2022-08-29 08:00:00|21730.2|21715.2|21707.7|21692.7|21742.7|21727.7|21692.7|21677.7|177
1661760300000|2022-08-29 08:05:00|21712.7|21697.7|21692.7|21677.7|21717.7|21702.7|21687.7|21672.7|174
1661760600000|2022-08-29 08:10:00|21690.2|21675.2|21680.2|21665.2|21697.7|21682.7|21670.2|21655.2|148
1661760900000|2022-08-29 08:15:00|21682.7|21667.7|21742.7|21727.7|21747.7|21732.7|21672.7|21657.7|114
1661761200000|2022-08-29 08:20:00|21740.2|21725.2|21687.7|21672.7|21767.7|21752.7|21687.7|21672.7|211
1661761500000|2022-08-29 08:25:00|21685.2|21670.2|21655.2|21640.2|21687.7|21672.7|21652.7|21637.7|212
1661761800000|2022-08-29 08:30:00|21652.7|21637.7|21617.7|21602.7|21670.2|21655.2|21617.7|21602.7|184
1661762100000|2022-08-29 08:35:00|21620.2|21605.2|21637.7|21622.7|21657.7|21642.7|21602.7|21587.7|116
1661762400000|2022-08-29 08:40:00|21635.2|21620.2|21647.7|21632.7|21652.7|21637.7|21622.7|21607.7|101
1661762700000|2022-08-29 08:45:00|21652.7|21637.7|21677.7|21662.7|21707.7|21692.7|21652.7|21637.7|117
1661763000000|2022-08-29 08:50:00|21682.7|21667.7|21627.7|21612.7|21682.7|21667.7|21627.7|21612.7|93
1661763300000|2022-08-29 08:55:00|21630.2|21615.2|21602.7|21587.7|21642.7|21627.7|21602.7|21587.7|108
1661763600000|2022-08-29 09:00:00|21607.7|21592.7|21602.7|21587.7|21620.2|21605.2|21597.7|21582.7|114
1661763900000|2022-08-29 09:05:00|21605.2|21590.2|21637.7|21622.7|21642.7|21627.7|21602.7|21587.7|89
1661764200000|2022-08-29 09:10:00|21642.7|21627.7|21677.7|21662.7|21682.7|21667.7|21642.7|21627.7|92
1661764500000|2022-08-29 09:15:00|21680.2|21665.2|21657.7|21642.7|21682.7|21667.7|21652.7|21637.7|83
1661764800000|2022-08-29 09:20:00|21655.2|21640.2|21677.7|21662.7|21682.7|21667.7|21652.7|21637.7|37
1661765100000|2022-08-29 09:25:00|21672.7|21657.7|21675.2|21660.2|21700.2|21685.2|21672.7|21657.7|73
1661765400000|2022-08-29 09:30:00|21677.7|21662.7|21657.7|21642.7|21692.7|21677.7|21652.7|21637.7|68
1661765700000|2022-08-29 09:35:00|21655.2|21640.2|21627.7|21612.7|21657.7|21642.7|21627.7|21612.7|107
1661766000000|2022-08-29 09:40:00|21625.2|21610.2|21622.7|21607.7|21632.7|21617.7|21617.7|21602.7|48
1661766300000|2022-08-29 09:45:00|21625.2|21610.2|21602.7|21587.7|21627.7|21612.7|21592.7|21577.7|147
1661766600000|2022-08-29 09:50:00|21605.2|21590.2|21642.7|21627.7|21647.7|21632.7|21602.7|21587.7|101
1661766900000|2022-08-29 09:55:00|21647.7|21632.7|21677.7|21662.7|21702.7|21687.7|21647.7|21632.7|184
1661767200000|2022-08-29 10:00:00|21675.2|21660.2|21667.7|21652.7|21695.2|21680.2|21667.7|21652.7|71
1661767500000|2022-08-29 10:05:00|21670.2|21655.2|21667.7|21652.7|21672.7|21657.7|21657.7|21642.7|55
1661767800000|2022-08-29 10:10:00|21665.2|21650.2|21657.7|21642.7|21677.7|21662.7|21637.7|21622.7|70
1661768100000|2022-08-29 10:15:00|21655.2|21640.2|21675.2|21660.2|21690.2|21675.2|21655.2|21640.2|48
1661768400000|2022-08-29 10:20:00|21677.7|21662.7|21682.7|21667.7|21687.7|21672.7|21670.2|21655.2|40
1661768700000|2022-08-29 10:25:00|21685.2|21670.2|21662.7|21647.7|21687.7|21672.7|21652.7|21637.7|76
1661769000000|2022-08-29 10:30:00|21665.2|21650.2|21697.7|21682.7|21707.7|21692.7|21662.7|21647.7|148
1661769300000|2022-08-29 10:35:00|21700.2|21685.2|21697.7|21682.7|21707.7|21692.7|21685.2|21670.2|138
1661769600000|2022-08-29 10:40:00|21702.7|21687.7|21682.7|21667.7|21707.7|21692.7|21680.2|21665.2|110
1661769900000|2022-08-29 10:45:00|21685.2|21670.2|21697.7|21682.7|21700.2|21685.2|21685.2|21670.2|70
1661770200000|2022-08-29 10:50:00|21702.7|21687.7|21697.7|21682.7|21707.7|21692.7|21692.7|21677.7|121
1661770500000|2022-08-29 10:55:00|21692.7|21677.7|21667.7|21652.7|21697.7|21682.7|21667.7|21652.7|134
1661770800000|2022-08-29 11:00:00|21670.2|21655.2|21657.7|21642.7|21680.2|21665.2|21655.2|21640.2|108
1661771100000|2022-08-29 11:05:00|21655.2|21640.2|21635.2|21620.2|21657.7|21642.7|21630.2|21615.2|103
1661771400000|2022-08-29 11:10:00|21632.7|21617.7|21662.7|21647.7|21662.7|21647.7|21632.7|21617.7|63
1661771700000|2022-08-29 11:15:00|21667.7|21652.7|21660.2|21645.2|21667.7|21652.7|21652.7|21637.7|45
1661772000000|2022-08-29 11:20:00|21662.7|21647.7|21662.7|21647.7|21672.7|21657.7|21657.7|21642.7|23
1661772300000|2022-08-29 11:25:00|21657.7|21642.7|21657.7|21642.7|21670.2|21655.2|21652.7|21637.7|32
1661772600000|2022-08-29 11:30:00|21660.2|21645.2|21652.7|21637.7|21677.7|21662.7|21652.7|21637.7|70
1661772900000|2022-08-29 11:35:00|21655.2|21640.2|21660.2|21645.2|21675.2|21660.2|21652.7|21637.7|41
1661773200000|2022-08-29 11:40:00|21662.8|21647.8|21665.3|21650.3|21680.3|21665.3|21660.3|21645.3|67
1661773500000|2022-08-29 11:45:00|21667.8|21652.8|21710.3|21695.3|21710.3|21695.3|21667.8|21652.8|98
1661773800000|2022-08-29 11:50:00|21715.3|21700.3|21710.3|21695.3|21725.3|21710.3|21702.8|21687.8|93
1661774100000|2022-08-29 11:55:00|21712.8|21697.8|21725.3|21710.3|21730.3|21715.3|21710.3|21695.3|29
1661774400000|2022-08-29 12:00:00|21727.8|21712.8|21710.3|21695.3|21727.8|21712.8|21700.3|21685.3|68
1661774700000|2022-08-29 12:05:00|21715.3|21700.3|21710.3|21695.3|21735.3|21720.3|21710.3|21695.3|55
1661775000000|2022-08-29 12:10:00|21712.8|21697.8|21700.3|21685.3|21715.3|21700.3|21695.3|21680.3|38
1661775300000|2022-08-29 12:15:00|21695.3|21680.3|21717.8|21702.8|21720.3|21705.3|21695.3|21680.3|29
1661775600000|2022-08-29 12:20:00|21715.3|21700.3|21725.3|21710.3|21735.3|21720.3|21715.3|21700.3|48
1661775900000|2022-08-29 12:25:00|21730.3|21715.3|21765.3|21750.3|21765.3|21750.3|21730.3|21715.3|95
1661776200000|2022-08-29 12:30:00|21760.3|21745.3|21775.3|21760.3|21780.3|21765.3|21755.3|21740.3|123
1661776500000|2022-08-29 12:35:00|21770.3|21755.3|21765.3|21750.3|21795.3|21780.3|21757.8|21742.8|170
1661776800000|2022-08-29 12:40:00|21760.3|21745.3|21745.3|21730.3|21765.3|21750.3|21742.8|21727.8|92
1661777100000|2022-08-29 12:45:00|21747.8|21732.8|21735.3|21720.3|21760.3|21745.3|21735.3|21720.3|85
1661777400000|2022-08-29 12:50:00|21740.3|21725.3|21720.3|21705.3|21745.3|21730.3|21720.3|21705.3|75
1661777700000|2022-08-29 12:55:00|21725.3|21710.3|21730.3|21715.3|21730.3|21715.3|21715.3|21700.3|66
1661778000000|2022-08-29 13:00:00|21735.3|21720.3|21745.3|21730.3|21755.3|21740.3|21725.3|21710.3|128
1661778300000|2022-08-29 13:05:00|21747.8|21732.8|21755.3|21740.3|21757.8|21742.8|21735.3|21720.3|96
1661778600000|2022-08-29 13:10:00|21760.3|21745.3|21740.3|21725.3|21770.3|21755.3|21735.3|21720.3|262
1661778900000|2022-08-29 13:15:00|21737.8|21722.8|21775.3|21760.3|21775.3|21760.3|21735.3|21720.3|81
1661779200000|2022-08-29 13:20:00|21777.8|21762.8|21785.3|21770.3|21790.3|21775.3|21775.3|21760.3|70
1661779500000|2022-08-29 13:25:00|21782.8|21767.8|21762.8|21747.8|21785.3|21770.3|21760.3|21745.3|47
1661779800000|2022-08-29 13:30:00|21760.3|21745.3|21775.3|21760.3|21775.3|21760.3|21730.3|21715.3|205
1661780100000|2022-08-29 13:35:00|21777.8|21762.8|21775.3|21760.3|21807.8|21792.8|21775.3|21760.3|164
1661780400000|2022-08-29 13:40:00|21770.3|21755.3|21770.3|21755.3|21805.3|21790.3|21757.8|21742.8|142
1661780700000|2022-08-29 13:45:00|21765.3|21750.3|21767.8|21752.8|21792.8|21777.8|21757.8|21742.8|105
1661781000000|2022-08-29 13:50:00|21770.3|21755.3|21795.3|21780.3|21820.3|21805.3|21767.8|21752.8|124
1661781300000|2022-08-29 13:55:00|21797.8|21782.8|21790.3|21775.3|21842.8|21827.8|21785.3|21770.3|199
1661781600000|2022-08-29 14:00:00|21785.3|21770.3|21790.3|21775.3|21795.3|21780.3|21770.3|21755.3|160
1661781900000|2022-08-29 14:05:00|21792.8|21777.8|21820.3|21805.3|21832.8|21817.8|21785.3|21770.3|172
1661782200000|2022-08-29 14:10:00|21818|21803|21840.5|21825.5|21858|21843|21813|21798|110
1661782500000|2022-08-29 14:15:00|21843|21828|21893|21878|21893|21878|21835.5|21820.5|328
1661782800000|2022-08-29 14:20:00|21888|21873|21888|21873|21913|21898|21888|21873|185
1661783100000|2022-08-29 14:25:00|21893|21878|21833|21818|21898|21883|21833|21818|136
1661783400000|2022-08-29 14:30:00|21830.5|21815.5|21813|21798|21863|21848|21808|21793|220
1661783700000|2022-08-29 14:35:00|21818|21803|21803|21788|21818|21803|21798|21783|107
1661784000000|2022-08-29 14:40:00|21805.5|21790.5|21823|21808|21828|21813|21793|21778|91
1661784300000|2022-08-29 14:45:00|21820.5|21805.5|21818|21803|21833|21818|21810.5|21795.5|67
1661784600000|2022-08-29 14:50:00|21820.5|21805.5|21798|21783|21833|21818|21793|21778|146
1661784900000|2022-08-29 14:55:00|21793|21778|21803|21788|21808|21793|21788|21773|183
1661785200000|2022-08-29 15:00:00|21798|21783|21833|21818|21843|21828|21798|21783|144
1661785500000|2022-08-29 15:05:00|21838|21823|21813|21798|21838|21823|21788|21773|122
1661785800000|2022-08-29 15:10:00|21810.5|21795.5|21828|21813|21833|21818|21810.5|21795.5|135
1661786100000|2022-08-29 15:15:00|21823|21808|21843|21828|21843|21828|21818|21803|219
1661786400000|2022-08-29 15:20:00|21840.5|21825.5|21853|21838|21863|21848|21835.5|21820.5|229
1661786700000|2022-08-29 15:25:00|21858|21843|21838|21823|21863|21848|21838|21823|394
1661787000000|2022-08-29 15:30:00|21843|21828|21863|21848|21868|21853|21828|21813|403
1661787300000|2022-08-29 15:35:00|21858|21843|21863|21848|21888|21873|21848|21833|164
1661787600000|2022-08-29 15:40:00|21865.5|21850.5|21823|21808|21873|21858|21823|21808|102
1661787900000|2022-08-29 15:45:00|21828|21813|21863|21848|21868|21853|21818|21803|105
1661788200000|2022-08-29 15:50:00|21865.5|21845.5|21875.5|21855.5|21875.5|21855.5|21860.5|21840.5|25
1661788500000|2022-08-29 15:55:00|21870.5|21850.5|21880.5|21860.5|21885.5|21865.5|21870.5|21850.5|27
1661788800000|2022-08-29 16:00:00|21885.5|21865.5|21910.5|21890.5|21910.5|21890.5|21880.5|21860.5|31
1661789100000|2022-08-29 16:05:00|21915.5|21885.5|21900.5|21875.5|21920.5|21900.5|21895.5|21875.5|34
1661789400000|2022-08-29 16:10:00|21895.5|21880.5|21895.5|21875.5|21905.5|21885.5|21885.5|21860.5|10
1661789700000|2022-08-29 16:15:00|21900.5|21870.5|21895.5|21875.5|21910.5|21885.5|21895.5|21870.5|22
1661790000000|2022-08-29 16:20:00|21900.5|21880.5|21885.5|21860.5|21905.5|21880.5|21880.5|21860.5|23
1661790300000|2022-08-29 16:25:00|21880.5|21865.5|21890.5|21865.5|21895.5|21870.5|21875.5|21855.5|15
1661790600000|2022-08-29 16:30:00|21885.5|21870.5|21870.5|21850.5|21890.5|21870.5|21870.5|21845.5|14
1661790900000|2022-08-29 16:35:00|21875.5|21855.5|21885.5|21865.5|21890.5|21865.5|21870.5|21850.5|8
1661791200000|2022-08-29 16:40:00|21890.5|21870.5|21900.5|21875.5|21900.5|21875.5|21885.5|21865.5|8
1661791500000|2022-08-29 16:45:00|21895.5|21870.5|21920.5|21895.5|21920.5|21900.5|21895.5|21870.5|17
1661791800000|2022-08-29 16:50:00|21915.5|21900.5|21935.5|21915.5|21945.5|21925.5|21915.5|21900.5|36
1661792100000|2022-08-29 16:55:00|21930.5|21910.5|21930.5|21910.5|21935.5|21915.5|21925.5|21905.5|20
1661792400000|2022-08-29 17:00:00|21935.5|21915.5|21935.5|21915.5|21955.5|21935.5|21935.5|21910.5|15
1661792700000|2022-08-29 17:05:00|21940.5|21910.5|21940.5|21915.5|21950.5|21925.5|21930.5|21905.5|4
1661793000000|2022-08-29 17:10:00|21935.5|21920.5|21920.5|21900.5|21940.5|21920.5|21910.5|21890.5|26
1661793300000|2022-08-29 17:15:00|21915.5|21895.5|21900.5|21880.5|21925.5|21900.5|21890.5|21870.5|20
1661793600000|2022-08-29 17:20:00|21905.5|21885.5|21900.5|21875.5|21910.5|21890.5|21895.5|21870.5|5
1661793900000|2022-08-29 17:25:00|21895.5|21880.5|21925.5|21900.5|21925.5|21905.5|21895.5|21875.5|11
1661794200000|2022-08-29 17:30:00|21920.5|21895.5|21940.5|21915.5|21940.5|21920.5|21920.5|21895.5|30
1661794500000|2022-08-29 17:35:00|21935.5|21910.5|21935.5|21910.5|21945.5|21920.5|21930.5|21910.5|10
1661794800000|2022-08-29 17:40:00|21930.5|21915.5|21955.5|21930.5|21960.5|21940.5|21930.5|21905.5|27
1661795100000|2022-08-29 17:45:00|21950.5|21935.5|21925.5|21905.5|21960.5|21940.5|21925.5|21905.5|34
1661795400000|2022-08-29 17:50:00|21930.5|21900.5|21935.5|21910.5|21935.5|21915.5|21925.5|21900.5|4
1661795700000|2022-08-29 17:55:00|21940.5|21915.5|21945.5|21920.5|21950.5|21930.5|21935.5|21910.5|3
1661796000000|2022-08-29 18:00:00|21940.5|21925.5|21930.5|21905.5|21945.5|21925.5|21925.5|21905.5|10
1661796300000|2022-08-29 18:05:00|21935.5|21910.5|21930.5|21905.5|21940.5|21920.5|21925.5|21905.5|3
1661796600000|2022-08-29 18:10:00|21925.5|21910.5|21930.5|21910.5|21940.5|21915.5|21925.5|21905.5|25
1661796900000|2022-08-29 18:15:00|21925.5|21905.5|21915.5|21890.5|21930.5|21910.5|21910.5|21890.5|16
1661797200000|2022-08-29 18:20:00|21910.5|21895.5|21915.5|21890.5|21915.5|21895.5|21905.5|21885.5|11
1661797500000|2022-08-29 18:25:00|21920.5|21895.5|21915.5|21900.5|21930.5|21905.5|21915.5|21895.5|8
1661797800000|2022-08-29 18:30:00|21913|21898|21933|21918|21935.5|21920.5|21913|21898|3
1661798100000|2022-08-29 18:35:00|21935.5|21920.5|21935.5|21920.5|21943|21928|21933|21918|9
1661798400000|2022-08-29 18:40:00|21938|21923|21940.5|21925.5|21943|21928|21935.5|21920.5|0
1661798700000|2022-08-29 18:45:00|21938|21923|21933|21918|21943|21928|21930.5|21915.5|1
1661799000000|2022-08-29 18:50:00|21930.5|21915.5|21918|21903|21935.5|21920.5|21915.5|21900.5|8
1661799300000|2022-08-29 18:55:00|21920.5|21905.5|21925.5|21910.5|21928|21913|21888|21873|19
1661799600000|2022-08-29 19:00:00|21928|21913|21948|21933|21963|21948|21923|21908|6
1661799900000|2022-08-29 19:05:00|21950.5|21935.5|21940.5|21925.5|21950.5|21935.5|21933|21918|7
1661800200000|2022-08-29 19:10:00|21943|21928|21943|21928|21948|21933|21933|21918|0
1661800500000|2022-08-29 19:15:00|21940.5|21925.5|21938|21923|21948|21933|21933|21918|7
1661800800000|2022-08-29 19:20:00|21935.5|21920.5|21933|21918|21938|21923|21928|21913|3
1661801100000|2022-08-29 19:25:00|21930.5|21915.5|21910.5|21895.5|21930.5|21915.5|21908|21893|14
1661801400000|2022-08-29 19:30:00|21908|21893|21920.5|21905.5|21923|21908|21898|21883|14
1661801700000|2022-08-29 19:35:00|21923|21908|21935.5|21920.5|21938|21923|21918|21903|13
1661802000000|2022-08-29 19:40:00|21933|21918|21948|21933|21948|21933|21923|21908|37
1661802300000|2022-08-29 19:45:00|21943|21928|21918|21903|21943|21928|21910.5|21895.5|47
1661802600000|2022-08-29 19:50:00|21915.5|21900.5|21900.5|21885.5|21915.5|21900.5|21895.5|21880.5|24
1661802900000|2022-08-29 19:55:00|21898|21883|21895.5|21880.5|21903|21888|21893|21878|16
1661803200000|2022-08-29 20:00:00|21897.8|21857.8|21905.1|21865.1|21914.9|21874.9|21892|21852|0
1661803500000|2022-08-29 20:05:00|21906.3|21866.3|21892.8|21852.8|21907.5|21867.5|21892.8|21852.8|0
1661803800000|2022-08-29 20:10:00|21894|21854|21900.1|21860.1|21902.6|21862.6|21894|21854|0
1661804100000|2022-08-29 20:15:00|21898.9|21858.9|21894.8|21854.8|21900.1|21860.1|21891.5|21851.5|0
1661804400000|2022-08-29 20:20:00|21896|21856|21891.1|21851.1|21898.5|21858.5|21891.1|21851.1|0
1661804700000|2022-08-29 20:25:00|21891.2|21851.2|21892.6|21852.6|21896.3|21856.3|21891.1|21851.1|0
1661805000000|2022-08-29 20:30:00|21892.7|21852.7|21896.3|21856.3|21896.3|21856.3|21891.4|21851.4|0
1661805300000|2022-08-29 20:35:00|21896.4|21856.4|21901.2|21861.2|21901.2|21861.2|21895.1|21855.1|0
1661805600000|2022-08-29 20:40:00|21900|21860|21908.6|21868.6|21909.8|21869.8|21898.8|21858.8|0
1661805900000|2022-08-29 20:45:00|21908.7|21868.7|21916|21876|21917.2|21877.2|21908.6|21868.6|0
1661806200000|2022-08-29 20:50:00|21915.9|21875.9|21918.4|21878.4|21918.4|21878.4|21914.8|21874.8|0
1661806500000|2022-08-29 20:55:00|21917.2|21877.2|21919.2|21879.2|21919.8|21879.8|21916.1|21876.1|0
1661806800000|2022-08-29 21:00:00|21919.8|21879.8|21918|21878|21919.8|21879.8|21916.8|21876.8|0
1661807100000|2022-08-29 21:05:00|21917.9|21877.9|21915.5|21875.5|21917.9|21877.9|21915.5|21875.5|0
1661807400000|2022-08-29 21:10:00|21914.9|21874.9|21915.5|21875.5|21916.8|21876.8|21914.9|21874.9|0
1661807700000|2022-08-29 21:15:00|21914.3|21874.3|21914.4|21874.4|21915|21875|21913.8|21873.8|0
1661808000000|2022-08-29 21:20:00|21915|21875|21916.9|21876.9|21916.9|21876.9|21915|21875|0
1661808300000|2022-08-29 21:25:00|21917.5|21877.5|21916.8|21876.8|21917.5|21877.5|21916.2|21876.2|0
1661808600000|2022-08-29 21:30:00|21916.9|21876.9|21916.9|21876.9|21916.9|21876.9|21915.6|21875.6|0
1661808900000|2022-08-29 21:35:00|21916.8|21876.8|21916.9|21876.9|21916.9|21876.9|21916.2|21876.2|0
1661809200000|2022-08-29 21:40:00|21916.8|21876.8|21916.2|21876.2|21918.1|21878.1|21915|21875|0
1661809500000|2022-08-29 21:45:00|21915.6|21875.6|21914.4|21874.4|21916.8|21876.8|21914.4|21874.4|0
1661809800000|2022-08-29 21:50:00|21913.8|21873.8|21915|21875|21915|21875|21913.8|21873.8|0
1661810100000|2022-08-29 21:55:00|21914.4|21874.4|21916.2|21876.2|21916.9|21876.9|21914.4|21874.4|0
1661810400000|2022-08-29 22:00:00|21916.3|21876.3|21925.5|21885.5|21925.5|21885.5|21916.3|21876.3|0
1661810700000|2022-08-29 22:05:00|21926.7|21886.7|21922.4|21882.4|21929.1|21889.1|21919.3|21879.3|0
1661811000000|2022-08-29 22:10:00|21923|21883|21920.5|21880.5|21927.9|21887.9|21919.3|21879.3|0
1661811300000|2022-08-29 22:15:00|21920.6|21880.6|21923|21883|21925.5|21885.5|21920.6|21880.6|0
1661811600000|2022-08-29 22:20:00|21922.8|21882.8|21919.3|21879.3|21922.8|21882.8|21914.4|21874.4|0
1661811900000|2022-08-29 22:25:00|21918.7|21878.7|21911.9|21871.9|21923|21883|21911.9|21871.9|0
1661812200000|2022-08-29 22:30:00|21912|21872|21915.6|21875.6|21916.8|21876.8|21910.7|21870.7|0
1661812500000|2022-08-29 22:35:00|21914.4|21874.4|21914.4|21874.4|21915.6|21875.6|21913.2|21873.2|0
1661812800000|2022-08-29 22:40:00|21915.6|21875.6|21915.6|21875.6|21915.6|21875.6|21914.4|21874.4|0
1661813100000|2022-08-29 22:45:00|21914.4|21874.4|21914.4|21874.4|21916.8|21876.8|21914.4|21874.4|0
1661813400000|2022-08-29 22:50:00|21914.3|21874.3|21913.2|21873.2|21915.6|21875.6|21911.9|21871.9|0
1661813700000|2022-08-29 22:55:00|21913.1|21873.1|21914.4|21874.4|21914.4|21874.4|21911.9|21871.9|0
1661814000000|2022-08-29 23:00:00|21915.6|21875.6|21914.4|21874.4|21918.1|21878.1|21914.4|21874.4|0
1661814300000|2022-08-29 23:05:00|21914.3|21874.3|21907|21867|21914.3|21874.3|21902.1|21862.1|0
1661814600000|2022-08-29 23:10:00|21907.1|21867.1|21910.7|21870.7|21911.9|21871.9|21905.8|21865.8|0
1661814900000|2022-08-29 23:15:00|21909.5|21869.5|21913.2|21873.2|21915.6|21875.6|21909.5|21869.5|0
1661815200000|2022-08-29 23:20:00|21914.4|21874.4|21920.5|21880.5|21920.5|21880.5|21914.4|21874.4|0
1661815500000|2022-08-29 23:25:00|21920.6|21880.6|21923.6|21883.6|21925.5|21885.5|21920.6|21880.6|0
1661815800000|2022-08-29 23:30:00|21924.2|21884.2|21923|21883|21925.5|21885.5|21918.1|21878.1|0
1661816100000|2022-08-29 23:35:00|21924.2|21884.2|21926.7|21886.7|21929.1|21889.1|21923|21883|0
1661816400000|2022-08-29 23:40:00|21927.9|21887.9|21943.9|21903.9|21945.1|21905.1|21927.9|21887.9|0
1661816700000|2022-08-29 23:45:00|21943.8|21903.8|21945.1|21905.1|21956.2|21916.2|21942.7|21902.7|0
1661817000000|2022-08-29 23:50:00|21945.7|21905.7|21941.4|21901.4|21950|21910|21940.2|21900.2|0
1661817300000|2022-08-29 23:55:00|21941.5|21901.5|21941.6|21901.6|21953.7|21913.7|21939.2|21899.2|0
1661817600000|2022-08-30 00:00:00|21941.7|21901.7|21922|21882|21947.8|21907.8|21919.5|21879.5|0
1661817900000|2022-08-30 00:05:00|21923.2|21883.2|21929.4|21889.4|21939.2|21899.2|21919.7|21879.7|0
1661818200000|2022-08-30 00:10:00|21930.6|21890.6|21917.1|21877.1|21939|21899|21914.6|21874.6|0
1661818500000|2022-08-30 00:15:00|21918.3|21878.3|21891.7|21851.7|21934.1|21894.1|21891.7|21851.7|0
1661818800000|2022-08-30 00:20:00|21894.7|21854.7|21897.4|21857.4|21897.4|21857.4|21879.3|21839.3|0
1661819100000|2022-08-30 00:25:00|21891.4|21851.4|21897.4|21857.4|21903.4|21863.4|21891.3|21851.3|0
1661819400000|2022-08-30 00:30:00|21897.3|21857.3|21879.2|21839.2|21897.5|21857.5|21879.1|21839.1|0
1661819700000|2022-08-30 00:35:00|21879.1|21839.1|21877.9|21837.9|21879.1|21839.1|21865.9|21825.9|0
1661820000000|2022-08-30 00:40:00|21878|21838|21885|21845|21891|21851|21877.8|21837.8|0
1661820300000|2022-08-30 00:45:00|21884.9|21844.9|21897.2|21857.2|21903.2|21863.2|21884.9|21844.9|0
1661820600000|2022-08-30 00:50:00|21897.3|21857.3|21915.2|21875.2|21915.3|21875.3|21897.2|21857.2|0
1661820900000|2022-08-30 00:55:00|21915.3|21875.3|21915.3|21875.3|21915.4|21875.4|21909.2|21869.2|0
1661821200000|2022-08-30 01:00:00|21912.3|21872.3|21915.3|21875.3|21915.4|21875.4|21909.2|21869.2|0
1661821500000|2022-08-30 01:05:00|21915.4|21875.4|21933.6|21893.6|21936.6|21896.6|21915.4|21875.4|0
1661821800000|2022-08-30 01:10:00|21933.7|21893.7|21939.6|21899.6|21939.7|21899.7|21933.5|21893.5|0
1661822100000|2022-08-30 01:15:00|21939.7|21899.7|21951.8|21911.8|21957.8|21917.8|21933.6|21893.6|0
1661822400000|2022-08-30 01:20:00|21957.8|21917.8|22022.9|21982.9|22025.9|21985.9|21951.7|21911.7|0
1661822700000|2022-08-30 01:25:00|22025.9|21985.9|22007.7|21967.7|22028.9|21988.9|22001.7|21961.7|0
1661823000000|2022-08-30 01:30:00|22007.6|21967.6|21995.6|21955.6|22007.6|21967.6|21989.5|21949.5|0
1661823300000|2022-08-30 01:35:00|21995.5|21955.5|21995.5|21955.5|22007.7|21967.7|21995.5|21955.5|0
1661823600000|2022-08-30 01:40:00|21995.6|21955.6|21989.1|21949.1|21995.6|21955.6|21983.1|21943.1|0
1661823900000|2022-08-30 01:45:00|21983.2|21943.2|21971|21931|21989.2|21949.2|21970.9|21930.9|0
1661824200000|2022-08-30 01:50:00|21970.9|21930.9|21970.9|21930.9|21970.9|21930.9|21958.6|21918.6|0
1661824500000|2022-08-30 01:55:00|21970.8|21930.8|21964.8|21924.8|21971|21931|21958.8|21918.8|0
1661824800000|2022-08-30 02:00:00|21958.9|21918.9|21946.6|21906.6|21964.9|21924.9|21946.4|21906.4|0
1661825100000|2022-08-30 02:05:00|21946.5|21906.5|21958.7|21918.7|21958.8|21918.8|21946.5|21906.5|0
1661825400000|2022-08-30 02:10:00|21958.8|21918.8|21964.7|21924.7|21964.9|21924.9|21958.6|21918.6|0
1661825700000|2022-08-30 02:15:00|21958.8|21918.8|21953|21913|21964.8|21924.8|21946.4|21906.4|0
1661826000000|2022-08-30 02:20:00|21953.1|21913.1|21971.2|21931.2|21971.2|21931.2|21952.9|21912.9|0
1661826300000|2022-08-30 02:25:00|21971.1|21931.1|21965.1|21925.1|21971.2|21931.2|21964.9|21924.9|0
1661826600000|2022-08-30 02:30:00|21968.1|21928.1|21971|21931|21971.1|21931.1|21964.8|21924.8|0
1661826900000|2022-08-30 02:35:00|21971.1|21931.1|21977.2|21937.2|21983.1|21943.1|21971|21931|0
1661827200000|2022-08-30 02:40:00|21980.2|21940.2|21977.2|21937.2|21983.3|21943.3|21971.2|21931.2|0
1661827500000|2022-08-30 02:45:00|21977.1|21937.1|21983.3|21943.3|21989.2|21949.2|21971|21931|0
1661827800000|2022-08-30 02:50:00|21986.3|21946.3|21983.5|21943.5|21989.5|21949.5|21983.2|21943.2|0
1661828100000|2022-08-30 02:55:00|21989.4|21949.4|21989.4|21949.4|21989.5|21949.5|21983.4|21943.4|0
1661828400000|2022-08-30 03:00:00|21983.4|21943.4|21983.4|21943.4|21986.4|21946.4|21977.4|21937.4|0
1661828700000|2022-08-30 03:05:00|21983.3|21943.3|21977.3|21937.3|21983.3|21943.3|21977.2|21937.2|0
1661829000000|2022-08-30 03:10:00|21977.2|21937.2|21971.2|21931.2|21983.3|21943.3|21971.2|21931.2|0
1661829300000|2022-08-30 03:15:00|21971.1|21931.1|21971.2|21931.2|21977.3|21937.3|21971.1|21931.1|0
1661829600000|2022-08-30 03:20:00|21974.1|21934.1|21989.4|21949.4|21989.5|21949.5|21974.1|21934.1|0
1661829900000|2022-08-30 03:25:00|21989.5|21949.5|21989.6|21949.6|21989.6|21949.6|21983.4|21943.4|0
1661830200000|2022-08-30 03:30:00|21989.7|21949.7|21989.5|21949.5|21989.7|21949.7|21983.5|21943.5|0
1661830500000|2022-08-30 03:35:00|21989.6|21949.6|21995.6|21955.6|22001.7|21961.7|21989.5|21949.5|0
1661830800000|2022-08-30 03:40:00|21995.7|21955.7|22013.8|21973.8|22019.9|21979.9|21995.7|21955.7|0
1661831100000|2022-08-30 03:45:00|22019.7|21979.7|22019.6|21979.6|22019.8|21979.8|22013.7|21973.7|0
1661831400000|2022-08-30 03:50:00|22019.7|21979.7|22019.8|21979.8|22019.8|21979.8|22013.6|21973.6|0
1661831700000|2022-08-30 03:55:00|22019.7|21979.7|22025.8|21985.8|22025.8|21985.8|22016.7|21976.7|0
1661832000000|2022-08-30 04:00:00|22025.7|21985.7|22025.8|21985.8|22031.8|21991.8|22025.7|21985.7|0
1661832300000|2022-08-30 04:05:00|22025.7|21985.7|22025.7|21985.7|22025.8|21985.8|22025.7|21985.7|0
1661832600000|2022-08-30 04:10:00|22025.8|21985.8|22031.7|21991.7|22031.8|21991.8|22025.6|21985.6|0
1661832900000|2022-08-30 04:15:00|22031.6|21991.6|22044.1|22004.1|22044.1|22004.1|22025.7|21985.7|0
1661833200000|2022-08-30 04:20:00|22044.2|22004.2|22044.2|22004.2|22056.4|22016.4|22044.1|22004.1|0
1661833500000|2022-08-30 04:25:00|22044.3|22004.3|22050.3|22010.3|22050.3|22010.3|22044.2|22004.2|0
1661833800000|2022-08-30 04:30:00|22047.3|22007.3|22053.5|22013.5|22056.6|22016.6|22047.3|22007.3|0
1661834100000|2022-08-30 04:35:00|22053.6|22013.6|22062.7|22022.7|22062.7|22022.7|22050.4|22010.4|0
1661834400000|2022-08-30 04:40:00|22062.6|22022.6|22050.4|22010.4|22062.7|22022.7|22050.4|22010.4|0
1661834700000|2022-08-30 04:45:00|22050.5|22010.5|22059.4|22019.4|22062.4|22022.4|22050.5|22010.5|0
1661835000000|2022-08-30 04:50:00|22056.4|22016.4|22050.2|22010.2|22059.3|22019.3|22050.2|22010.2|0
1661835300000|2022-08-30 04:55:00|22050.1|22010.1|22050.2|22010.2|22056.2|22016.2|22050.1|22010.1|0
1661835600000|2022-08-30 05:00:00|22050.3|22010.3|22038|21998|22056.3|22016.3|22035.1|21995.1|0
1661835900000|2022-08-30 05:05:00|22038.1|21998.1|22044.3|22004.3|22044.3|22004.3|22035.1|21995.1|0
1661836200000|2022-08-30 05:10:00|22044.2|22004.2|22044.5|22004.5|22044.5|22004.5|22038.2|21998.2|0
1661836500000|2022-08-30 05:15:00|22044.4|22004.4|22038.3|21998.3|22044.5|22004.5|22032.2|21992.2|0
1661836800000|2022-08-30 05:20:00|22038.2|21998.2|22032.3|21992.3|22038.4|21998.4|22026.1|21986.1|0
1661837100000|2022-08-30 05:25:00|22032.2|21992.2|22026|21986|22032.3|21992.3|22020|21980|0
1661837400000|2022-08-30 05:30:00|22025.9|21985.9|22026.2|21986.2|22026.2|21986.2|22025.9|21985.9|0
1661837700000|2022-08-30 05:35:00|22026.1|21986.1|22041.1|22001.1|22041.1|22001.1|22026.1|21986.1|0
1661838000000|2022-08-30 05:40:00|22038.1|21998.1|22021.2|21981.2|22044.2|22004.2|22021|21981|0
1661838300000|2022-08-30 05:45:00|22021.1|21981.1|22018|21978|22021.2|21981.2|22015|21975|0
1661838600000|2022-08-30 05:50:00|22015|21975|22027|21987|22027|21987|22014.8|21974.8|0
1661838900000|2022-08-30 05:55:00|22027.1|21987.1|22033.3|21993.3|22033.3|21993.3|22027|21987|0
1661839200000|2022-08-30 06:00:00|22027.4|21987.4|21950.5|21935.5|22027.4|21987.4|21948|21933|40
1661839500000|2022-08-30 06:05:00|21943|21928|21933|21918|21958|21943|21933|21918|50
1661839800000|2022-08-30 06:10:00|21935.5|21920.5|21923|21908|21940.5|21925.5|21915.5|21900.5|41
1661840100000|2022-08-30 06:15:00|21925.5|21910.5|21923|21908|21930.5|21915.5|21898|21883|33
1661840400000|2022-08-30 06:20:00|21918|21903|21923|21908|21925.5|21910.5|21908|21893|43
1661840700000|2022-08-30 06:25:00|21920.5|21905.5|21910.5|21895.5|21923|21908|21908|21893|17
1661841000000|2022-08-30 06:30:00|21913|21898|21895.5|21880.5|21920.5|21905.5|21895.5|21880.5|27
1661841300000|2022-08-30 06:35:00|21893|21878|21905.5|21890.5|21913|21898|21883|21868|28
1661841600000|2022-08-30 06:40:00|21908|21893|21923|21908|21928|21913|21903|21888|36
1661841900000|2022-08-30 06:45:00|21925.5|21910.5|21918|21903|21928|21913|21905.5|21890.5|28
1661842200000|2022-08-30 06:50:00|21915.5|21900.5|21903|21888|21918|21903|21893|21878|17
1661842500000|2022-08-30 06:55:00|21905.5|21890.5|21928|21913|21948|21933|21905.5|21890.5|84
1661842800000|2022-08-30 07:00:00|21938|21923|21963|21948|21998|21983|21915.5|21900.5|923
1661843100000|2022-08-30 07:05:00|21965.5|21950.5|21990.5|21975.5|22003|21988|21948|21933|525
1661843400000|2022-08-30 07:10:00|21993|21978|22033|22018|22038|22023|21993|21978|357
1661843700000|2022-08-30 07:15:00|22030.5|22015.5|22050.5|22035.5|22068|22053|22018|22003|252
1661844000000|2022-08-30 07:20:00|22053|22038|22058|22043|22063|22048|22028|22013|191
1661844300000|2022-08-30 07:25:00|22055.5|22040.5|22045.5|22030.5|22060.5|22045.5|22018|22003|216
1661844600000|2022-08-30 07:30:00|22043|22028|22078|22063|22078|22063|22023|22008|218
1661844900000|2022-08-30 07:35:00|22075.5|22060.5|22078|22063|22093|22078|22058|22043|180
1661845200000|2022-08-30 07:40:00|22077.2|22062.2|22097.2|22082.2|22102.2|22087.2|22072.2|22057.2|170
1661845500000|2022-08-30 07:45:00|22094.7|22079.7|22142.2|22127.2|22152.2|22137.2|22082.2|22067.2|269
1661845800000|2022-08-30 07:50:00|22137.2|22122.2|22117.2|22102.2|22157.2|22142.2|22112.2|22097.2|287
1661846100000|2022-08-30 07:55:00|22114.7|22099.7|22082.2|22067.2|22114.7|22099.7|22079.7|22064.7|209
1661846400000|2022-08-30 08:00:00|22084.7|22069.7|22147.2|22132.2|22157.2|22142.2|22082.2|22067.2|307
1661846700000|2022-08-30 08:05:00|22152.2|22137.2|22174.7|22159.7|22177.2|22162.2|22152.2|22137.2|234
1661847000000|2022-08-30 08:10:00|22177.2|22162.2|22147.2|22132.2|22182.2|22167.2|22147.2|22132.2|151
1661847300000|2022-08-30 08:15:00|22149.7|22134.7|22154.7|22139.7|22169.7|22154.7|22147.2|22132.2|197
1661847600000|2022-08-30 08:20:00|22157.2|22142.2|22122.2|22107.2|22157.2|22142.2|22117.2|22102.2|176
1661847900000|2022-08-30 08:25:00|22124.7|22109.7|22139.7|22124.7|22142.2|22127.2|22122.2|22107.2|113
1661848200000|2022-08-30 08:30:00|22142.2|22127.2|22122.2|22107.2|22142.2|22127.2|22117.2|22102.2|132
1661848500000|2022-08-30 08:35:00|22124.7|22109.7|22107.2|22092.2|22127.2|22112.2|22104.7|22089.7|78
1661848800000|2022-08-30 08:40:00|22102.2|22087.2|22122.2|22107.2|22127.2|22112.2|22102.2|22087.2|114
1661849100000|2022-08-30 08:45:00|22119.7|22104.7|22122.2|22107.2|22127.2|22112.2|22112.2|22097.2|61
1661849400000|2022-08-30 08:50:00|22117.2|22102.2|22132.2|22117.2|22152.2|22137.2|22117.2|22102.2|110
1661849700000|2022-08-30 08:55:00|22127.2|22112.2|22147.2|22132.2|22147.2|22132.2|22127.2|22112.2|119
1661850000000|2022-08-30 09:00:00|22152.2|22137.2|22129.7|22114.7|22157.2|22142.2|22127.2|22112.2|124
1661850300000|2022-08-30 09:05:00|22132.2|22117.2|22117.2|22102.2|22134.7|22119.7|22112.2|22097.2|93
1661850600000|2022-08-30 09:10:00|22122.2|22107.2|22117.2|22102.2|22129.7|22114.7|22107.2|22092.2|116
1661850900000|2022-08-30 09:15:00|22119.7|22104.7|22107.2|22092.2|22122.2|22107.2|22092.2|22077.2|80
1661851200000|2022-08-30 09:20:00|22104.7|22089.7|22122.2|22107.2|22134.7|22119.7|22097.2|22082.2|101
1661851500000|2022-08-30 09:25:00|22124.7|22109.7|22132.2|22117.2|22132.2|22117.2|22109.7|22094.7|81
1661851800000|2022-08-30 09:30:00|22129.7|22114.7|22147.2|22132.2|22154.7|22139.7|22127.2|22112.2|225
1661852100000|2022-08-30 09:35:00|22144.7|22129.7|22144.7|22129.7|22157.2|22142.2|22137.2|22122.2|138
1661852400000|2022-08-30 09:40:00|22142.2|22127.2|22154.7|22139.7|22157.2|22142.2|22137.2|22122.2|106
1661852700000|2022-08-30 09:45:00|22157.2|22142.2|22174.7|22159.7|22177.2|22162.2|22147.2|22132.2|206
1661853000000|2022-08-30 09:50:00|22177.2|22162.2|22207.2|22192.2|22207.2|22192.2|22172.2|22157.2|322
1661853300000|2022-08-30 09:55:00|22204.7|22189.7|22217.2|22202.2|22217.2|22202.2|22197.2|22182.2|182
1661853600000|2022-08-30 10:00:00|22219.7|22204.7|22202.2|22187.2|22222.2|22207.2|22202.2|22187.2|121
1661853900000|2022-08-30 10:05:00|22204.7|22189.7|22232.2|22217.2|22242.2|22227.2|22197.2|22182.2|184
1661854200000|2022-08-30 10:10:00|22229.7|22214.7|22222.2|22207.2|22247.2|22232.2|22217.2|22202.2|113
1661854500000|2022-08-30 10:15:00|22219.7|22204.7|22202.2|22187.2|22219.7|22204.7|22197.2|22182.2|67
1661854800000|2022-08-30 10:20:00|22204.7|22189.7|22207.2|22192.2|22222.2|22207.2|22204.7|22189.7|86
1661855100000|2022-08-30 10:25:00|22212.2|22197.2|22212.2|22197.2|22212.2|22197.2|22202.2|22187.2|60
1661855400000|2022-08-30 10:30:00|22209.7|22194.7|22217.2|22202.2|22222.2|22207.2|22207.2|22192.2|98
1661855700000|2022-08-30 10:35:00|22212.2|22197.2|22192.2|22177.2|22214.7|22199.7|22192.2|22177.2|53
1661856000000|2022-08-30 10:40:00|22187.2|22172.2|22192.2|22177.2|22202.2|22187.2|22187.2|22172.2|78
1661856300000|2022-08-30 10:45:00|22194.7|22179.7|22197.2|22182.2|22202.2|22187.2|22187.2|22172.2|59
1661856600000|2022-08-30 10:50:00|22194.7|22179.7|22197.2|22182.2|22207.2|22192.2|22192.2|22177.2|53
1661856900000|2022-08-30 10:55:00|22199.7|22184.7|22189.7|22174.7|22207.2|22192.2|22187.2|22172.2|41
1661857200000|2022-08-30 11:00:00|22192.2|22177.2|22202.2|22187.2|22207.2|22192.2|22187.2|22172.2|51
1661857500000|2022-08-30 11:05:00|22197.2|22182.2|22182.2|22167.2|22207.2|22192.2|22177.2|22162.2|100
1661857800000|2022-08-30 11:10:00|22184.7|22169.7|22197.2|22182.2|22197.2|22182.2|22177.2|22162.2|31
1661858100000|2022-08-30 11:15:00|22202.2|22187.2|22192.2|22177.2|22207.2|22192.2|22192.2|22177.2|33
1661858400000|2022-08-30 11:20:00|22194.7|22179.7|22172.2|22157.2|22197.2|22182.2|22167.2|22152.2|60
1661858700000|2022-08-30 11:25:00|22169.7|22154.7|22177.2|22162.2|22182.2|22167.2|22159.7|22144.7|69
1661859000000|2022-08-30 11:30:00|22182.2|22167.2|22182.2|22167.2|22199.7|22184.7|22177.2|22162.2|85
1661859300000|2022-08-30 11:35:00|22179.7|22164.7|22192.2|22177.2|22199.7|22184.7|22177.2|22162.2|52
1661859600000|2022-08-30 11:40:00|22189.6|22174.6|22199.6|22184.6|22204.6|22189.6|22184.6|22169.6|50
1661859900000|2022-08-30 11:45:00|22194.6|22179.6|22194.6|22179.6|22204.6|22189.6|22194.6|22179.6|56
1661860200000|2022-08-30 11:50:00|22197.1|22182.1|22169.6|22154.6|22197.1|22182.1|22162.1|22147.1|106
1661860500000|2022-08-30 11:55:00|22172.1|22157.1|22179.6|22164.6|22184.6|22169.6|22159.6|22144.6|57
1661860800000|2022-08-30 12:00:00|22184.6|22169.6|22204.6|22189.6|22209.6|22194.6|22172.1|22157.1|126
1661861100000|2022-08-30 12:05:00|22209.6|22194.6|22199.6|22184.6|22214.6|22199.6|22194.6|22179.6|120
1661861400000|2022-08-30 12:10:00|22194.6|22179.6|22224.6|22209.6|22234.6|22219.6|22192.1|22177.1|83
1661861700000|2022-08-30 12:15:00|22229.6|22214.6|22209.6|22194.6|22234.6|22219.6|22207.1|22192.1|84
1661862000000|2022-08-30 12:20:00|22212.1|22197.1|22184.6|22169.6|22212.1|22197.1|22179.6|22164.6|99
1661862300000|2022-08-30 12:25:00|22187.1|22172.1|22159.6|22144.6|22189.6|22174.6|22147.1|22132.1|131
1661862600000|2022-08-30 12:30:00|22164.6|22149.6|22124.6|22109.6|22167.1|22152.1|22114.6|22099.6|166
1661862900000|2022-08-30 12:35:00|22122.1|22107.1|22124.6|22109.6|22139.6|22124.6|22114.6|22099.6|144
1661863200000|2022-08-30 12:40:00|22127.1|22112.1|22124.6|22109.6|22144.6|22129.6|22114.6|22099.6|79
1661863500000|2022-08-30 12:45:00|22119.6|22104.6|22114.6|22099.6|22137.1|22122.1|22109.6|22094.6|152
1661863800000|2022-08-30 12:50:00|22117.1|22102.1|22114.6|22099.6|22139.6|22124.6|22104.6|22089.6|106
1661864100000|2022-08-30 12:55:00|22117.1|22102.1|22089.6|22074.6|22122.1|22107.1|22089.6|22074.6|173
1661864400000|2022-08-30 13:00:00|22094.6|22079.6|22119.6|22104.6|22119.6|22104.6|22089.6|22074.6|90
1661864700000|2022-08-30 13:05:00|22122.1|22107.1|22099.6|22084.6|22129.6|22114.6|22097.1|22082.1|99
1661865000000|2022-08-30 13:10:00|22102.1|22087.1|22109.6|22094.6|22114.6|22099.6|22079.6|22064.6|106
1661865300000|2022-08-30 13:15:00|22107.1|22092.1|22084.6|22069.6|22114.6|22099.6|22079.6|22064.6|95
1661865600000|2022-08-30 13:20:00|22079.6|22064.6|22102.1|22087.1|22104.6|22089.6|22064.6|22049.6|138
1661865900000|2022-08-30 13:25:00|22104.6|22089.6|22099.6|22084.6|22104.6|22089.6|22089.6|22074.6|127
1661866200000|2022-08-30 13:30:00|22102.1|22087.1|22092.1|22077.1|22107.1|22092.1|22064.6|22049.6|320
1661866500000|2022-08-30 13:35:00|22089.6|22074.6|22079.6|22064.6|22094.6|22079.6|22054.6|22039.6|223
1661866800000|2022-08-30 13:40:00|22082.1|22067.1|22019.6|22004.6|22084.6|22069.6|22014.6|21999.6|367
1661867100000|2022-08-30 13:45:00|22017.1|22002.1|22019.6|22004.6|22024.6|22009.6|21989.6|21974.6|330
1661867400000|2022-08-30 13:50:00|22017.1|22002.1|22004.6|21989.6|22022.1|22007.1|21989.6|21974.6|301
1661867700000|2022-08-30 13:55:00|22002.1|21987.1|21989.6|21974.6|22014.6|21999.6|21984.6|21969.6|211
1661868000000|2022-08-30 14:00:00|21987.1|21972.1|21954.6|21939.6|22004.6|21989.6|21949.6|21934.6|335
1661868300000|2022-08-30 14:05:00|21952.1|21937.1|21887.1|21872.1|21954.6|21939.6|21874.6|21859.6|637
1661868600000|2022-08-30 14:10:00|21887.6|21872.6|21890.1|21875.1|21900.1|21885.1|21865.1|21850.1|288
1661868900000|2022-08-30 14:15:00|21885.1|21870.1|21890.1|21875.1|21900.1|21885.1|21865.1|21850.1|184
1661869200000|2022-08-30 14:20:00|21895.1|21880.1|21875.1|21860.1|21910.1|21895.1|21870.1|21855.1|192
1661869500000|2022-08-30 14:25:00|21870.1|21855.1|21890.1|21875.1|21910.1|21895.1|21870.1|21855.1|194
1661869800000|2022-08-30 14:30:00|21887.6|21872.6|21840.1|21825.1|21915.1|21900.1|21835.1|21820.1|358
1661870100000|2022-08-30 14:35:00|21837.6|21822.6|21815.1|21800.1|21840.1|21825.1|21795.1|21780.1|330
1661870400000|2022-08-30 14:40:00|21812.6|21797.6|21787.6|21772.6|21822.6|21807.6|21780.1|21765.1|248
1661870700000|2022-08-30 14:45:00|21785.1|21770.1|21775.1|21760.1|21785.1|21770.1|21765.1|21750.1|298
1661871000000|2022-08-30 14:50:00|21777.6|21762.6|21825.1|21810.1|21825.1|21810.1|21765.1|21750.1|395
1661871300000|2022-08-30 14:55:00|21820.1|21805.1|21882.6|21867.6|21885.1|21870.1|21820.1|21805.1|369
1661871600000|2022-08-30 15:00:00|21880.1|21865.1|21855.1|21840.1|21900.1|21885.1|21840.1|21825.1|422
1661871900000|2022-08-30 15:05:00|21852.6|21837.6|21855.1|21840.1|21872.6|21857.6|21837.6|21822.6|303
1661872200000|2022-08-30 15:10:00|21852.6|21837.6|21825.1|21810.1|21855.1|21840.1|21802.6|21787.6|250
1661872500000|2022-08-30 15:15:00|21822.6|21807.6|21860.1|21845.1|21865.1|21850.1|21810.1|21795.1|305
1661872800000|2022-08-30 15:20:00|21865.1|21850.1|21847.6|21832.6|21870.1|21855.1|21835.1|21820.1|267
1661873100000|2022-08-30 15:25:00|21845.1|21830.1|21820.1|21805.1|21870.1|21855.1|21820.1|21805.1|754
1661873400000|2022-08-30 15:30:00|21825.1|21810.1|21835.1|21820.1|21855.1|21840.1|21810.1|21795.1|695
1661873700000|2022-08-30 15:35:00|21840.1|21825.1|21810.1|21795.1|21855.1|21840.1|21800.1|21785.1|289
1661874000000|2022-08-30 15:40:00|21805.1|21790.1|21810.1|21795.1|21830.1|21815.1|21790.1|21775.1|129
1661874300000|2022-08-30 15:45:00|21807.6|21792.6|21780.1|21765.1|21807.6|21792.6|21775.1|21760.1|105
1661874600000|2022-08-30 15:50:00|21782.6|21762.6|21812.6|21792.6|21822.6|21797.6|21782.6|21757.6|82
1661874900000|2022-08-30 15:55:00|21817.6|21797.6|21817.6|21797.6|21842.6|21822.6|21807.6|21787.6|61
1661875200000|2022-08-30 16:00:00|21812.6|21792.6|21827.6|21802.6|21837.6|21817.6|21807.6|21787.6|27
1661875500000|2022-08-30 16:05:00|21822.6|21807.6|21827.6|21807.6|21852.6|21827.6|21822.6|21802.6|53
1661875800000|2022-08-30 16:10:00|21832.6|21802.6|21837.6|21817.6|21837.6|21817.6|21817.6|21792.6|28
1661876100000|2022-08-30 16:15:00|21832.6|21812.6|21832.6|21812.6|21857.6|21837.6|21822.6|21802.6|12
1661876400000|2022-08-30 16:20:00|21827.6|21807.6|21822.6|21797.6|21837.6|21812.6|21817.6|21792.6|47
1661876700000|2022-08-30 16:25:00|21817.6|21792.6|21812.6|21787.6|21822.6|21797.6|21797.6|21777.6|26
1661877000000|2022-08-30 16:30:00|21807.6|21782.6|21772.6|21752.6|21812.6|21782.6|21772.6|21752.6|15
1661877300000|2022-08-30 16:35:00|21777.6|21747.6|21787.6|21762.6|21792.6|21767.6|21767.6|21747.6|51
1661877600000|2022-08-30 16:40:00|21782.6|21767.6|21762.6|21742.6|21782.6|21767.6|21757.6|21737.6|74
1661877900000|2022-08-30 16:45:00|21757.6|21737.6|21757.6|21737.6|21767.6|21747.6|21742.6|21722.6|85
1661878200000|2022-08-30 16:50:00|21762.6|21732.6|21782.6|21757.6|21782.6|21762.6|21757.6|21732.6|10
1661878500000|2022-08-30 16:55:00|21787.6|21762.6|21772.6|21752.6|21797.6|21777.6|21772.6|21752.6|24
1661878800000|2022-08-30 17:00:00|21777.6|21747.6|21772.6|21752.6|21782.6|21762.6|21767.6|21742.6|26
1661879100000|2022-08-30 17:05:00|21777.6|21757.6|21762.6|21737.6|21787.6|21767.6|21757.6|21737.6|6
1661879400000|2022-08-30 17:10:00|21757.6|21742.6|21732.6|21707.6|21767.6|21742.6|21727.6|21707.6|69
1661879700000|2022-08-30 17:15:00|21727.6|21712.6|21722.6|21697.6|21742.6|21717.6|21717.6|21697.6|49
1661880000000|2022-08-30 17:20:00|21717.6|21702.6|21717.6|21692.6|21732.6|21712.6|21712.6|21692.6|86
1661880300000|2022-08-30 17:25:00|21712.6|21697.6|21747.6|21727.6|21747.6|21727.6|21712.6|21697.6|18
1661880600000|2022-08-30 17:30:00|21742.6|21722.6|21747.6|21722.6|21762.6|21737.6|21737.6|21712.6|16
1661880900000|2022-08-30 17:35:00|21752.6|21727.6|21747.6|21722.6|21757.6|21732.6|21737.6|21717.6|16
1661881200000|2022-08-30 17:40:00|21752.6|21727.6|21717.6|21692.6|21752.6|21732.6|21712.6|21692.6|26
1661881500000|2022-08-30 17:45:00|21712.6|21687.6|21752.6|21732.6|21762.6|21737.6|21707.6|21687.6|40
1661881800000|2022-08-30 17:50:00|21747.6|21727.6|21767.6|21747.6|21777.6|21757.6|21747.6|21727.6|23
1661882100000|2022-08-30 17:55:00|21772.6|21752.6|21757.6|21737.6|21772.6|21752.6|21752.6|21732.6|15
1661882400000|2022-08-30 18:00:00|21752.6|21732.6|21772.6|21747.6|21777.6|21752.6|21747.6|21722.6|12
1661882700000|2022-08-30 18:05:00|21767.6|21742.6|21762.6|21742.6|21777.6|21757.6|21757.6|21737.6|10
1661883000000|2022-08-30 18:10:00|21767.6|21747.6|21772.6|21752.6|21782.6|21757.6|21762.6|21742.6|9
1661883300000|2022-08-30 18:15:00|21777.6|21757.6|21772.6|21752.6|21782.6|21762.6|21767.6|21747.6|2
1661883600000|2022-08-30 18:20:00|21777.6|21747.6|21772.6|21747.6|21777.6|21757.6|21757.6|21737.6|11
1661883900000|2022-08-30 18:25:00|21777.6|21752.6|21715.1|21700.1|21777.6|21757.6|21715.1|21700.1|42
1661884200000|2022-08-30 18:30:00|21717.6|21702.6|21745.1|21730.1|21752.6|21737.6|21715.1|21700.1|34
1661884500000|2022-08-30 18:35:00|21750.1|21735.1|21750.1|21735.1|21752.6|21737.6|21730.1|21715.1|9
1661884800000|2022-08-30 18:40:00|21752.6|21737.6|21730.1|21715.1|21757.6|21742.6|21722.6|21707.6|18
1661885100000|2022-08-30 18:45:00|21727.6|21712.6|21737.6|21722.6|21740.1|21725.1|21725.1|21710.1|12
1661885400000|2022-08-30 18:50:00|21740.1|21725.1|21737.6|21722.6|21740.1|21725.1|21727.6|21712.6|3
1661885700000|2022-08-30 18:55:00|21735.1|21720.1|21747.6|21732.6|21755.1|21740.1|21722.6|21707.6|7
1661886000000|2022-08-30 19:00:00|21745.1|21730.1|21767.6|21752.6|21782.6|21767.6|21737.6|21722.6|14
1661886300000|2022-08-30 19:05:00|21765.1|21750.1|21797.6|21782.6|21800.1|21785.1|21762.6|21747.6|6
1661886600000|2022-08-30 19:10:00|21800.1|21785.1|21807.6|21792.6|21820.1|21805.1|21795.1|21780.1|28
1661886900000|2022-08-30 19:15:00|21805.1|21790.1|21802.6|21787.6|21817.6|21802.6|21790.1|21775.1|11
1661887200000|2022-08-30 19:20:00|21805.1|21790.1|21802.6|21787.6|21805.1|21790.1|21790.1|21775.1|3
1661887500000|2022-08-30 19:25:00|21800.1|21785.1|21785.1|21770.1|21805.1|21790.1|21785.1|21770.1|10
1661887800000|2022-08-30 19:30:00|21787.6|21772.6|21760.1|21745.1|21787.6|21772.6|21745.1|21730.1|14
1661888100000|2022-08-30 19:35:00|21762.6|21747.6|21772.6|21757.6|21775.1|21760.1|21757.6|21742.6|22
1661888400000|2022-08-30 19:40:00|21770.1|21755.1|21775.1|21760.1|21797.6|21782.6|21770.1|21755.1|20
1661888700000|2022-08-30 19:45:00|21780.1|21765.1|21745.1|21730.1|21782.6|21767.6|21737.6|21722.6|25
1661889000000|2022-08-30 19:50:00|21747.6|21732.6|21745.1|21730.1|21775.1|21760.1|21735.1|21720.1|54
1661889300000|2022-08-30 19:55:00|21747.6|21732.6|21772.6|21757.6|21772.6|21757.6|21747.6|21732.6|9
1661889600000|2022-08-30 20:00:00|21772.4|21732.4|21772.5|21732.5|21792.1|21752.1|21768.8|21728.8|0
1661889900000|2022-08-30 20:05:00|21772.4|21732.4|21779.7|21739.7|21785.9|21745.9|21771.2|21731.2|0
1661890200000|2022-08-30 20:10:00|21779.8|21739.8|21797|21757|21810.5|21770.5|21778.5|21738.5|0
1661890500000|2022-08-30 20:15:00|21799.4|21759.4|21787.1|21747.1|21799.4|21759.4|21785.9|21745.9|0
1661890800000|2022-08-30 20:20:00|21788.3|21748.3|21783.4|21743.4|21788.3|21748.3|21780.9|21740.9|0
1661891100000|2022-08-30 20:25:00|21782.2|21742.2|21792|21752|21792|21752|21782.2|21742.2|0
1661891400000|2022-08-30 20:30:00|21790.8|21750.8|21798.2|21758.2|21798.2|21758.2|21790.8|21750.8|0
1661891700000|2022-08-30 20:35:00|21798.1|21758.1|21790.8|21750.8|21798.2|21758.2|21790.8|21750.8|0
1661892000000|2022-08-30 20:40:00|21792|21752|21784.6|21744.6|21797.5|21757.5|21784.6|21744.6|0
1661892300000|2022-08-30 20:45:00|21784.7|21744.7|21782.2|21742.2|21792|21752|21778.5|21738.5|0
1661892600000|2022-08-30 20:50:00|21782.1|21742.1|21782.2|21742.2|21782.2|21742.2|21769.9|21729.9|0
1661892900000|2022-08-30 20:55:00|21783.4|21743.4|21780.9|21740.9|21785.9|21745.9|21779.7|21739.7|0
1661893200000|2022-08-30 21:00:00|21781|21741|21779.7|21739.7|21782.2|21742.2|21779.7|21739.7|0
1661893500000|2022-08-30 21:05:00|21780.3|21740.3|21776.6|21736.6|21781.6|21741.6|21776.6|21736.6|0
1661893800000|2022-08-30 21:10:00|21776|21736|21776|21736|21776|21736|21776|21736|0
1661894100000|2022-08-30 21:15:00|21776.1|21736.1|21778.5|21738.5|21779.7|21739.7|21776.1|21736.1|0
1661894400000|2022-08-30 21:20:00|21778.4|21738.4|21777.9|21737.9|21778.5|21738.5|21776|21736|0
1661894700000|2022-08-30 21:25:00|21779.1|21739.1|21779.1|21739.1|21779.7|21739.7|21779.1|21739.1|0
1661895000000|2022-08-30 21:30:00|21779|21739|21776.6|21736.6|21779|21739|21776.6|21736.6|0
1661895300000|2022-08-30 21:35:00|21777.2|21737.2|21776|21736|21777.2|21737.2|21776|21736|0
1661895600000|2022-08-30 21:40:00|21776.6|21736.6|21778.5|21738.5|21778.5|21738.5|21776.6|21736.6|0
1661895900000|2022-08-30 21:45:00|21779.1|21739.1|21777.2|21737.2|21779.1|21739.1|21777.2|21737.2|0
1661896200000|2022-08-30 21:50:00|21777.3|21737.3|21777.3|21737.3|21777.9|21737.9|21776|21736|0
1661896500000|2022-08-30 21:55:00|21779.1|21739.1|21779.7|21739.7|21779.7|21739.7|21777.3|21737.3|0
1661896800000|2022-08-30 22:00:00|21780|21740|21777.2|21737.2|21791.4|21751.4|21774.8|21734.8|0
1661897100000|2022-08-30 22:05:00|21777.3|21737.3|21774.8|21734.8|21780.3|21740.3|21769.9|21729.9|0
1661897400000|2022-08-30 22:10:00|21776|21736|21776|21736|21783.4|21743.4|21774.8|21734.8|0
1661897700000|2022-08-30 22:15:00|21776.1|21736.1|21775.4|21735.4|21777.2|21737.2|21767.4|21727.4|0
1661898000000|2022-08-30 22:20:00|21776|21736|21772.3|21732.3|21776|21736|21768.6|21728.6|0
1661898300000|2022-08-30 22:25:00|21771.1|21731.1|21769.9|21729.9|21774.8|21734.8|21768.6|21728.6|0
1661898600000|2022-08-30 22:30:00|21770.5|21730.5|21779.7|21739.7|21783.4|21743.4|21769.9|21729.9|0
1661898900000|2022-08-30 22:35:00|21780.3|21740.3|21785.9|21745.9|21787.1|21747.1|21774.2|21734.2|0
1661899200000|2022-08-30 22:40:00|21787.1|21747.1|21790.8|21750.8|21790.8|21750.8|21784.6|21744.6|0
1661899500000|2022-08-30 22:45:00|21790.7|21750.7|21790.8|21750.8|21793.2|21753.2|21785.9|21745.9|0
1661899800000|2022-08-30 22:50:00|21792|21752|21791.3|21751.3|21798.2|21758.2|21790.8|21750.8|0
1661900100000|2022-08-30 22:55:00|21791.2|21751.2|21793.7|21753.7|21796.2|21756.2|21787.6|21747.6|0
1661900400000|2022-08-30 23:00:00|21792.5|21752.5|21791.3|21751.3|21797.4|21757.4|21791.3|21751.3|0
1661900700000|2022-08-30 23:05:00|21792.5|21752.5|21788.8|21748.8|21792.5|21752.5|21787.6|21747.6|0
1661901000000|2022-08-30 23:10:00|21789.4|21749.4|21779|21739|21792.5|21752.5|21775.3|21735.3|0
1661901300000|2022-08-30 23:15:00|21779.6|21739.6|21777.7|21737.7|21783.9|21743.9|21777.7|21737.7|0
1661901600000|2022-08-30 23:20:00|21778.3|21738.3|21779|21739|21780.2|21740.2|21776.5|21736.5|0
1661901900000|2022-08-30 23:25:00|21780.2|21740.2|21780.2|21740.2|21781.4|21741.4|21774|21734|0
1661902200000|2022-08-30 23:30:00|21780.1|21740.1|21769.1|21729.1|21780.1|21740.1|21763|21723|0
1661902500000|2022-08-30 23:35:00|21769|21729|21771|21731|21775.3|21735.3|21765.4|21725.4|0
1661902800000|2022-08-30 23:40:00|21771.6|21731.6|21775.3|21735.3|21777.7|21737.7|21770.3|21730.3|0
1661903100000|2022-08-30 23:45:00|21775.2|21735.2|21775.3|21735.3|21777.7|21737.7|21772.8|21732.8|0
1661903400000|2022-08-30 23:50:00|21776.5|21736.5|21774|21734|21779|21739|21770.3|21730.3|0
1661903700000|2022-08-30 23:55:00|21774.1|21734.1|21787.6|21747.6|21790|21750|21772.8|21732.8|0
1661904000000|2022-08-31 00:00:00|21787.5|21747.5|21791.3|21751.3|21793.7|21753.7|21779|21739|0
1661904300000|2022-08-31 00:05:00|21791.2|21751.2|21814|21774|21815.9|21775.9|21785.1|21745.1|0
1661904600000|2022-08-31 00:10:00|21813.4|21773.4|21806|21766|21817.1|21777.1|21802.9|21762.9|0
1661904900000|2022-08-31 00:15:00|21806.1|21766.1|21807.2|21767.2|21807.3|21767.3|21789.2|21749.2|0
1661905200000|2022-08-31 00:20:00|21810.2|21770.2|21825.7|21785.7|21828.7|21788.7|21807.2|21767.2|0
1661905500000|2022-08-31 00:25:00|21825.6|21785.6|21825.7|21785.7|21837.8|21797.8|21819.6|21779.6|0
1661905800000|2022-08-31 00:30:00|21825.8|21785.8|21825.7|21785.7|21838|21798|21819.7|21779.7|0
1661906100000|2022-08-31 00:35:00|21819.7|21779.7|21825.8|21785.8|21825.8|21785.8|21807.6|21767.6|0
1661906400000|2022-08-31 00:40:00|21825.9|21785.9|21856.7|21816.7|21856.7|21816.7|21825.9|21785.9|0
1661906700000|2022-08-31 00:45:00|21850.7|21810.7|21843.3|21803.3|21862.8|21822.8|21843.2|21803.2|0
1661907000000|2022-08-31 00:50:00|21843.2|21803.2|21843.6|21803.6|21843.7|21803.7|21837.3|21797.3|0
1661907300000|2022-08-31 00:55:00|21837.6|21797.6|21843.6|21803.6|21843.7|21803.7|21837.6|21797.6|0
1661907600000|2022-08-31 01:00:00|21843.7|21803.7|21837.4|21797.4|21849.7|21809.7|21837.4|21797.4|0
1661907900000|2022-08-31 01:05:00|21837.3|21797.3|21846.5|21806.5|21849.5|21809.5|21837.2|21797.2|0
1661908200000|2022-08-31 01:10:00|21849.4|21809.4|21849.6|21809.6|21849.6|21809.6|21837.4|21797.4|0
1661908500000|2022-08-31 01:15:00|21849.5|21809.5|21837.6|21797.6|21849.5|21809.5|21831.4|21791.4|0
1661908800000|2022-08-31 01:20:00|21840.6|21800.6|21837.4|21797.4|21849.6|21809.6|21831.4|21791.4|0
1661909100000|2022-08-31 01:25:00|21837.5|21797.5|21843.5|21803.5|21849.6|21809.6|21837.4|21797.4|0
1661909400000|2022-08-31 01:30:00|21843.6|21803.6|21862|21822|21865|21825|21843.6|21803.6|0
1661909700000|2022-08-31 01:35:00|21865|21825|21873.7|21833.7|21874|21834|21862|21822|0
1661910000000|2022-08-31 01:40:00|21873.8|21833.8|21867.8|21827.8|21880|21840|21867.8|21827.8|0
1661910300000|2022-08-31 01:45:00|21870.8|21830.8|21867.7|21827.7|21873.8|21833.8|21861.6|21821.6|0
1661910600000|2022-08-31 01:50:00|21867.6|21827.6|21849.6|21809.6|21867.7|21827.7|21849.6|21809.6|0
1661910900000|2022-08-31 01:55:00|21849.7|21809.7|21855.6|21815.6|21861.7|21821.7|21849.6|21809.6|0
1661911200000|2022-08-31 02:00:00|21855.7|21815.7|21870.9|21830.9|21870.9|21830.9|21855.6|21815.6|0
1661911500000|2022-08-31 02:05:00|21867.9|21827.9|21873.8|21833.8|21876.8|21836.8|21867.7|21827.7|0
1661911800000|2022-08-31 02:10:00|21873.7|21833.7|21873.6|21833.6|21879.7|21839.7|21867.5|21827.5|0
1661912100000|2022-08-31 02:15:00|21873.7|21833.7|21885.7|21845.7|21885.7|21845.7|21867.6|21827.6|0
1661912400000|2022-08-31 02:20:00|21879.8|21839.8|21873.6|21833.6|21885.7|21845.7|21873.6|21833.6|0
1661912700000|2022-08-31 02:25:00|21873.5|21833.5|21885.6|21845.6|21885.7|21845.7|21873.5|21833.5|0
1661913000000|2022-08-31 02:30:00|21879.7|21839.7|21885.7|21845.7|21891.8|21851.8|21879.7|21839.7|0
1661913300000|2022-08-31 02:35:00|21879.8|21839.8|21898.1|21858.1|21904.2|21864.2|21879.7|21839.7|0
1661913600000|2022-08-31 02:40:00|21898|21858|21891.9|21851.9|21904.1|21864.1|21891.9|21851.9|0
1661913900000|2022-08-31 02:45:00|21892|21852|21897.9|21857.9|21898.1|21858.1|21891.9|21851.9|0
1661914200000|2022-08-31 02:50:00|21898|21858|21891.8|21851.8|21898|21858|21891.8|21851.8|0
1661914500000|2022-08-31 02:55:00|21891.9|21851.9|21903.7|21863.7|21903.8|21863.8|21891.7|21851.7|0
1661914800000|2022-08-31 03:00:00|21897.7|21857.7|21903.7|21863.7|21903.7|21863.7|21897.5|21857.5|0
1661915100000|2022-08-31 03:05:00|21903.8|21863.8|21903.7|21863.7|21903.8|21863.8|21897.7|21857.7|0
1661915400000|2022-08-31 03:10:00|21903.8|21863.8|21910|21870|21916|21876|21903.7|21863.7|0
1661915700000|2022-08-31 03:15:00|21909.9|21869.9|21903.6|21863.6|21909.9|21869.9|21903.6|21863.6|0
1661916000000|2022-08-31 03:20:00|21906.6|21866.6|21934.4|21894.4|21940.9|21900.9|21903.6|21863.6|0
1661916300000|2022-08-31 03:25:00|21934.5|21894.5|21940.4|21900.4|21940.4|21900.4|21928.2|21888.2|0
1661916600000|2022-08-31 03:30:00|21940.3|21900.3|21934.6|21894.6|21940.6|21900.6|21928.3|21888.3|0
1661916900000|2022-08-31 03:35:00|21934.7|21894.7|21946.5|21906.5|21946.8|21906.8|21934.7|21894.7|0
1661917200000|2022-08-31 03:40:00|21940.5|21900.5|21934.3|21894.3|21940.5|21900.5|21931.4|21891.4|0
1661917500000|2022-08-31 03:45:00|21934.4|21894.4|21928.3|21888.3|21934.4|21894.4|21928.3|21888.3|0
1661917800000|2022-08-31 03:50:00|21928.4|21888.4|21922.6|21882.6|21928.5|21888.5|21922.3|21882.3|0
1661918100000|2022-08-31 03:55:00|21922.5|21882.5|21928.6|21888.6|21928.7|21888.7|21922.5|21882.5|0
1661918400000|2022-08-31 04:00:00|21928.7|21888.7|21934.7|21894.7|21934.8|21894.8|21928.6|21888.6|0
1661918700000|2022-08-31 04:05:00|21934.8|21894.8|21928.7|21888.7|21934.8|21894.8|21922.7|21882.7|0
1661919000000|2022-08-31 04:10:00|21928.6|21888.6|21928.8|21888.8|21934.8|21894.8|21928.6|21888.6|0
1661919300000|2022-08-31 04:15:00|21934.8|21894.8|21934.8|21894.8|21934.8|21894.8|21934.7|21894.7|0
1661919600000|2022-08-31 04:20:00|21928.8|21888.8|21934.8|21894.8|21934.8|21894.8|21928.8|21888.8|0
1661919900000|2022-08-31 04:25:00|21934.7|21894.7|21922.7|21882.7|21934.7|21894.7|21922.7|21882.7|0
1661920200000|2022-08-31 04:30:00|21922.6|21882.6|21937.7|21897.7|21937.7|21897.7|21916.7|21876.7|0
1661920500000|2022-08-31 04:35:00|21937.8|21897.8|21956|21916|21968.3|21928.3|21937.7|21897.7|0
1661920800000|2022-08-31 04:40:00|21953|21913|21950.1|21910.1|21956.2|21916.2|21950.1|21910.1|0
1661921100000|2022-08-31 04:45:00|21944.1|21904.1|21937.7|21897.7|21944.1|21904.1|21937.6|21897.6|0
1661921400000|2022-08-31 04:50:00|21937.6|21897.6|21941.3|21901.3|21941.4|21901.4|21925.7|21885.7|0
1661921700000|2022-08-31 04:55:00|21941.2|21901.2|21952.2|21912.2|21955.2|21915.2|21940.1|21900.1|0
1661922000000|2022-08-31 05:00:00|21952.1|21912.1|21940|21900|21952.2|21912.2|21940|21900|0
1661922300000|2022-08-31 05:05:00|21940.1|21900.1|21934.1|21894.1|21946.1|21906.1|21928|21888|0
1661922600000|2022-08-31 05:10:00|21940|21900|21946.3|21906.3|21952.3|21912.3|21934.1|21894.1|0
1661922900000|2022-08-31 05:15:00|21946.4|21906.4|21940.3|21900.3|21952.4|21912.4|21940.3|21900.3|0
1661923200000|2022-08-31 05:20:00|21943.3|21903.3|21960.2|21920.2|21963.2|21923.2|21934.3|21894.3|0
1661923500000|2022-08-31 05:25:00|21963.1|21923.1|21959.8|21919.8|21984.2|21944.2|21959.8|21919.8|0
1661923800000|2022-08-31 05:30:00|21959.7|21919.7|21953.8|21913.8|21965.8|21925.8|21953.7|21913.7|0
1661924100000|2022-08-31 05:35:00|21953.7|21913.7|21947.8|21907.8|21953.8|21913.8|21941.8|21901.8|0
1661924400000|2022-08-31 05:40:00|21947.7|21907.7|21929.4|21889.4|21953.7|21913.7|21929.4|21889.4|0
1661924700000|2022-08-31 05:45:00|21929.3|21889.3|21929.2|21889.2|21935.4|21895.4|21923.1|21883.1|0
1661925000000|2022-08-31 05:50:00|21935.1|21895.1|21941.3|21901.3|21947.4|21907.4|21935.1|21895.1|0
1661925300000|2022-08-31 05:55:00|21941.4|21901.4|21959.5|21919.5|21965.5|21925.5|21941.3|21901.3|0
1661925600000|2022-08-31 06:00:00|21953.6|21913.6|21930.1|21915.1|21983.6|21943.6|21922.6|21907.6|75
1661925900000|2022-08-31 06:05:00|21927.6|21912.6|21962.6|21947.6|21965.1|21950.1|21925.1|21910.1|58
1661926200000|2022-08-31 06:10:00|21960.1|21945.1|21970.1|21955.1|21980.1|21965.1|21960.1|21945.1|60
1661926500000|2022-08-31 06:15:00|21967.6|21952.6|21942.6|21927.6|21972.6|21957.6|21940.1|21925.1|44
1661926800000|2022-08-31 06:20:00|21945.1|21930.1|21945.1|21930.1|21952.6|21937.6|21930.1|21915.1|19
1661927100000|2022-08-31 06:25:00|21947.6|21932.6|21950.1|21935.1|21957.6|21942.6|21940.1|21925.1|36
1661927400000|2022-08-31 06:30:00|21952.6|21937.6|21942.6|21927.6|21952.6|21937.6|21915.1|21900.1|80
1661927700000|2022-08-31 06:35:00|21940.1|21925.1|21940.1|21925.1|21942.6|21927.6|21925.1|21910.1|8
1661928000000|2022-08-31 06:40:00|21937.6|21922.6|21912.6|21897.6|21937.6|21922.6|21910.1|21895.1|27
1661928300000|2022-08-31 06:45:00|21910.1|21895.1|21917.6|21902.6|21930.1|21915.1|21907.6|21892.6|18
1661928600000|2022-08-31 06:50:00|21915.1|21900.1|21917.6|21902.6|21925.1|21910.1|21905.1|21890.1|14
1661928900000|2022-08-31 06:55:00|21920.1|21905.1|21940.1|21925.1|21947.6|21932.6|21917.6|21902.6|132
1661929200000|2022-08-31 07:00:00|21930.1|21915.1|21955.1|21940.1|21962.6|21947.6|21912.6|21897.6|758
1661929500000|2022-08-31 07:05:00|21957.6|21942.6|21915.1|21900.1|21970.1|21955.1|21890.1|21875.1|541
1661929800000|2022-08-31 07:10:00|21920.1|21905.1|21957.6|21942.6|21962.6|21947.6|21900.1|21885.1|349
1661930100000|2022-08-31 07:15:00|21955.1|21940.1|21985.1|21970.1|22000.1|21985.1|21955.1|21940.1|240
1661930400000|2022-08-31 07:20:00|21987.6|21972.6|21980.1|21965.1|22000.1|21985.1|21965.1|21950.1|193
1661930700000|2022-08-31 07:25:00|21982.6|21967.6|21930.1|21915.1|21985.1|21970.1|21925.1|21910.1|248
1661931000000|2022-08-31 07:30:00|21927.6|21912.6|21890.1|21875.1|21927.6|21912.6|21880.1|21865.1|335
1661931300000|2022-08-31 07:35:00|21885.1|21870.1|21895.1|21880.1|21905.1|21890.1|21875.1|21860.1|184
1661931600000|2022-08-31 07:40:00|21899.6|21884.6|21864.6|21849.6|21904.6|21889.6|21864.6|21849.6|143
1661931900000|2022-08-31 07:45:00|21862.1|21847.1|21837.1|21822.1|21869.6|21854.6|21829.6|21814.6|190
1661932200000|2022-08-31 07:50:00|21839.6|21824.6|21839.6|21824.6|21844.6|21829.6|21819.6|21804.6|155
1661932500000|2022-08-31 07:55:00|21842.1|21827.1|21834.6|21819.6|21864.6|21849.6|21829.6|21814.6|132
1661932800000|2022-08-31 08:00:00|21832.1|21817.1|21832.1|21817.1|21859.6|21844.6|21817.1|21802.1|224
1661933100000|2022-08-31 08:05:00|21829.6|21814.6|21814.6|21799.6|21832.1|21817.1|21799.6|21784.6|274
1661933400000|2022-08-31 08:10:00|21812.1|21797.1|21804.6|21789.6|21834.6|21819.6|21799.6|21784.6|155
1661933700000|2022-08-31 08:15:00|21807.1|21792.1|21852.1|21837.1|21859.6|21844.6|21799.6|21784.6|214
1661934000000|2022-08-31 08:20:00|21854.6|21839.6|21809.6|21794.6|21854.6|21839.6|21794.6|21779.6|136
1661934300000|2022-08-31 08:25:00|21807.1|21792.1|21799.6|21784.6|21819.6|21804.6|21772.1|21757.1|142
1661934600000|2022-08-31 08:30:00|21794.6|21779.6|21764.6|21749.6|21804.6|21789.6|21764.6|21749.6|182
1661934900000|2022-08-31 08:35:00|21767.1|21752.1|21789.6|21774.6|21799.6|21784.6|21754.6|21739.6|117
1661935200000|2022-08-31 08:40:00|21787.1|21772.1|21799.6|21784.6|21807.1|21792.1|21769.6|21754.6|98
1661935500000|2022-08-31 08:45:00|21794.6|21779.6|21827.1|21812.1|21839.6|21824.6|21794.6|21779.6|126
1661935800000|2022-08-31 08:50:00|21829.6|21814.6|21814.6|21799.6|21829.6|21814.6|21804.6|21789.6|62
1661936100000|2022-08-31 08:55:00|21817.1|21802.1|21799.6|21784.6|21824.6|21809.6|21784.6|21769.6|62
1661936400000|2022-08-31 09:00:00|21797.1|21782.1|21722.1|21707.1|21797.1|21782.1|21719.6|21704.6|252
1661936700000|2022-08-31 09:05:00|21719.6|21704.6|21699.6|21684.6|21729.6|21714.6|21697.1|21682.1|276
1661937000000|2022-08-31 09:10:00|21694.6|21679.6|21634.6|21619.6|21704.6|21689.6|21634.6|21619.6|210
1661937300000|2022-08-31 09:15:00|21632.1|21617.1|21612.1|21597.1|21639.6|21624.6|21609.6|21594.6|433
1661937600000|2022-08-31 09:20:00|21609.6|21594.6|21644.6|21629.6|21644.6|21629.6|21599.6|21584.6|207
1661937900000|2022-08-31 09:25:00|21639.6|21624.6|21604.6|21589.6|21647.1|21632.1|21599.6|21584.6|262
1661938200000|2022-08-31 09:30:00|21607.1|21592.1|21624.6|21609.6|21624.6|21609.6|21599.6|21584.6|214
1661938500000|2022-08-31 09:35:00|21627.1|21612.1|21614.6|21599.6|21654.6|21639.6|21609.6|21594.6|249
1661938800000|2022-08-31 09:40:00|21612.1|21597.1|21669.6|21654.6|21674.6|21659.6|21612.1|21597.1|142
1661939100000|2022-08-31 09:45:00|21667.1|21652.1|21639.6|21624.6|21672.1|21657.1|21624.6|21609.6|208
1661939400000|2022-08-31 09:50:00|21637.1|21622.1|21634.6|21619.6|21644.6|21629.6|21617.1|21602.1|112
1661939700000|2022-08-31 09:55:00|21627.1|21612.1|21617.1|21602.1|21629.6|21614.6|21599.6|21584.6|138
1661940000000|2022-08-31 10:00:00|21619.6|21604.6|21624.6|21609.6|21637.1|21622.1|21587.1|21572.1|221
1661940300000|2022-08-31 10:05:00|21619.6|21604.6|21624.6|21609.6|21644.6|21629.6|21609.6|21594.6|149
1661940600000|2022-08-31 10:10:00|21627.1|21612.1|21654.6|21639.6|21659.6|21644.6|21624.6|21609.6|98
1661940900000|2022-08-31 10:15:00|21657.1|21642.1|21662.1|21647.1|21664.6|21649.6|21639.6|21624.6|107
1661941200000|2022-08-31 10:20:00|21664.6|21649.6|21689.6|21674.6|21694.6|21679.6|21657.1|21642.1|192
1661941500000|2022-08-31 10:25:00|21687.1|21672.1|21694.6|21679.6|21702.1|21687.1|21679.6|21664.6|196
1661941800000|2022-08-31 10:30:00|21689.6|21674.6|21652.1|21637.1|21689.6|21674.6|21644.6|21629.6|136
1661942100000|2022-08-31 10:35:00|21654.6|21639.6|21672.1|21657.1|21679.6|21664.6|21644.6|21629.6|84
1661942400000|2022-08-31 10:40:00|21674.6|21659.6|21682.1|21667.1|21689.6|21674.6|21669.6|21654.6|41
1661942700000|2022-08-31 10:45:00|21679.6|21664.6|21699.6|21684.6|21704.6|21689.6|21669.6|21654.6|137
1661943000000|2022-08-31 10:50:00|21702.1|21687.1|21714.6|21699.6|21714.6|21699.6|21694.6|21679.6|166
1661943300000|2022-08-31 10:55:00|21712.1|21697.1|21679.6|21664.6|21712.1|21697.1|21679.6|21664.6|145
1661943600000|2022-08-31 11:00:00|21682.1|21667.1|21704.6|21689.6|21714.6|21699.6|21679.6|21664.6|95
1661943900000|2022-08-31 11:05:00|21702.1|21687.1|21684.6|21669.6|21704.6|21689.6|21679.6|21664.6|46
1661944200000|2022-08-31 11:10:00|21682.1|21667.1|21687.1|21672.1|21699.6|21684.6|21664.6|21649.6|59
1661944500000|2022-08-31 11:15:00|21689.6|21674.6|21739.6|21724.6|21744.6|21729.6|21674.6|21659.6|258
1661944800000|2022-08-31 11:20:00|21737.1|21722.1|21714.6|21699.6|21739.6|21724.6|21709.6|21694.6|147
1661945100000|2022-08-31 11:25:00|21717.1|21702.1|21709.6|21694.6|21717.1|21702.1|21699.6|21684.6|100
1661945400000|2022-08-31 11:30:00|21707.1|21692.1|21674.6|21659.6|21714.6|21699.6|21669.6|21654.6|73
1661945700000|2022-08-31 11:35:00|21677.1|21662.1|21659.6|21644.6|21689.6|21674.6|21654.6|21639.6|59
1661946000000|2022-08-31 11:40:00|21656.5|21641.5|21669|21654|21676.5|21661.5|21656.5|21641.5|86
1661946300000|2022-08-31 11:45:00|21671.5|21656.5|21646.5|21631.5|21671.5|21656.5|21644|21629|68
1661946600000|2022-08-31 11:50:00|21649|21634|21656.5|21641.5|21661.5|21646.5|21631.5|21616.5|87
1661946900000|2022-08-31 11:55:00|21654|21639|21651.5|21636.5|21661.5|21646.5|21641.5|21626.5|55
1661947200000|2022-08-31 12:00:00|21646.5|21631.5|21656.5|21641.5|21656.5|21641.5|21631.5|21616.5|118
1661947500000|2022-08-31 12:05:00|21659|21644|21651.5|21636.5|21671.5|21656.5|21646.5|21631.5|122
1661947800000|2022-08-31 12:10:00|21654|21639|21669|21654|21676.5|21661.5|21651.5|21636.5|163
1661948100000|2022-08-31 12:15:00|21666.5|21651.5|21691.5|21676.5|21696.5|21681.5|21656.5|21641.5|123
1661948400000|2022-08-31 12:20:00|21689|21674|21681.5|21666.5|21696.5|21681.5|21676.5|21661.5|55
1661948700000|2022-08-31 12:25:00|21684|21669|21691.5|21676.5|21701.5|21686.5|21666.5|21651.5|111
1661949000000|2022-08-31 12:30:00|21694|21679|21651.5|21636.5|21694|21679|21646.5|21631.5|234
1661949300000|2022-08-31 12:35:00|21649|21634|21656.5|21641.5|21674|21659|21641.5|21626.5|69
1661949600000|2022-08-31 12:40:00|21659|21644|21631.5|21616.5|21664|21649|21616.5|21601.5|134
1661949900000|2022-08-31 12:45:00|21634|21619|21681.5|21666.5|21681.5|21666.5|21624|21609|100
1661950200000|2022-08-31 12:50:00|21679|21664|21701.5|21686.5|21701.5|21686.5|21676.5|21661.5|151
1661950500000|2022-08-31 12:55:00|21706.5|21691.5|21706.5|21691.5|21706.5|21691.5|21686.5|21671.5|94
1661950800000|2022-08-31 13:00:00|21704|21689|21731.5|21716.5|21731.5|21716.5|21701.5|21686.5|112
1661951100000|2022-08-31 13:05:00|21734|21719|21751.5|21736.5|21756.5|21741.5|21731.5|21716.5|108
1661951400000|2022-08-31 13:10:00|21746.5|21731.5|21756.5|21741.5|21781.5|21766.5|21746.5|21731.5|174
1661951700000|2022-08-31 13:15:00|21761.5|21746.5|21756.5|21741.5|21761.5|21746.5|21734|21719|108
1661952000000|2022-08-31 13:20:00|21754|21739|21746.5|21731.5|21776.5|21761.5|21746.5|21731.5|138
1661952300000|2022-08-31 13:25:00|21744|21729|21736.5|21721.5|21746.5|21731.5|21731.5|21716.5|89
1661952600000|2022-08-31 13:30:00|21731.5|21716.5|21706.5|21691.5|21736.5|21721.5|21706.5|21691.5|246
1661952900000|2022-08-31 13:35:00|21704|21689|21714|21699|21721.5|21706.5|21689|21674|188
1661953200000|2022-08-31 13:40:00|21716.5|21701.5|21776.5|21761.5|21776.5|21761.5|21706.5|21691.5|138
1661953500000|2022-08-31 13:45:00|21769|21754|21786.5|21771.5|21816.5|21801.5|21761.5|21746.5|224
1661953800000|2022-08-31 13:50:00|21789|21774|21794|21779|21821.5|21806.5|21781.5|21766.5|160
1661954100000|2022-08-31 13:55:00|21791.5|21776.5|21751.5|21736.5|21801.5|21786.5|21744|21729|209
1661954400000|2022-08-31 14:00:00|21746.5|21731.5|21681.5|21666.5|21751.5|21736.5|21676.5|21661.5|374
1661954700000|2022-08-31 14:05:00|21679|21664|21676.5|21661.5|21716.5|21701.5|21671.5|21656.5|176
1661955000000|2022-08-31 14:10:00|21676.3|21661.3|21691.3|21676.3|21711.3|21696.3|21671.3|21656.3|219
1661955300000|2022-08-31 14:15:00|21688.8|21673.8|21688.8|21673.8|21696.3|21681.3|21658.8|21643.8|145
1661955600000|2022-08-31 14:20:00|21691.3|21676.3|21671.3|21656.3|21711.3|21696.3|21656.3|21641.3|211
1661955900000|2022-08-31 14:25:00|21673.8|21658.8|21661.3|21646.3|21706.3|21691.3|21656.3|21641.3|153
1661956200000|2022-08-31 14:30:00|21656.3|21641.3|21656.3|21641.3|21681.3|21666.3|21636.3|21621.3|191
1661956500000|2022-08-31 14:35:00|21653.8|21638.8|21638.8|21623.8|21676.3|21661.3|21631.3|21616.3|128
1661956800000|2022-08-31 14:40:00|21636.3|21621.3|21688.8|21673.8|21693.8|21678.8|21631.3|21616.3|210
1661957100000|2022-08-31 14:45:00|21691.3|21676.3|21701.3|21686.3|21711.3|21696.3|21658.8|21643.8|231
1661957400000|2022-08-31 14:50:00|21703.8|21688.8|21693.8|21678.8|21716.3|21701.3|21673.8|21658.8|169
1661957700000|2022-08-31 14:55:00|21691.3|21676.3|21628.8|21613.8|21693.8|21678.8|21626.3|21611.3|222
1661958000000|2022-08-31 15:00:00|21626.3|21611.3|21601.3|21586.3|21626.3|21611.3|21586.3|21571.3|394
1661958300000|2022-08-31 15:05:00|21603.8|21588.8|21591.3|21576.3|21606.3|21591.3|21571.3|21556.3|214
1661958600000|2022-08-31 15:10:00|21588.8|21573.8|21601.3|21586.3|21606.3|21591.3|21571.3|21556.3|215
1661958900000|2022-08-31 15:15:00|21598.8|21583.8|21616.3|21601.3|21621.3|21606.3|21581.3|21566.3|196
1661959200000|2022-08-31 15:20:00|21611.3|21596.3|21601.3|21586.3|21621.3|21606.3|21588.8|21573.8|302
1661959500000|2022-08-31 15:25:00|21606.3|21591.3|21586.3|21571.3|21616.3|21601.3|21586.3|21571.3|472
1661959800000|2022-08-31 15:30:00|21583.8|21568.8|21551.3|21536.3|21618.8|21603.8|21551.3|21536.3|870
1661960100000|2022-08-31 15:35:00|21553.8|21538.8|21568.8|21553.8|21601.3|21586.3|21546.3|21531.3|472
1661960400000|2022-08-31 15:40:00|21571.3|21556.3|21566.3|21551.3|21578.8|21563.8|21541.3|21526.3|148
1661960700000|2022-08-31 15:45:00|21568.8|21553.8|21571.3|21556.3|21578.8|21563.8|21556.3|21541.3|66
1661961000000|2022-08-31 15:50:00|21573.8|21553.8|21578.8|21558.8|21588.8|21568.8|21568.8|21548.8|53
1661961300000|2022-08-31 15:55:00|21583.8|21563.8|21603.8|21578.8|21613.8|21588.8|21578.8|21558.8|93
1661961600000|2022-08-31 16:00:00|21608.8|21583.8|21593.8|21568.8|21608.8|21588.8|21588.8|21568.8|43
1661961900000|2022-08-31 16:05:00|21588.8|21573.8|21563.8|21543.8|21598.8|21573.8|21563.8|21543.8|56
1661962200000|2022-08-31 16:10:00|21568.8|21538.8|21563.8|21543.8|21578.8|21553.8|21553.8|21533.8|53
1661962500000|2022-08-31 16:15:00|21568.8|21548.8|21568.8|21548.8|21588.8|21568.8|21563.8|21543.8|30
1661962800000|2022-08-31 16:20:00|21563.8|21543.8|21548.8|21523.8|21568.8|21548.8|21538.8|21518.8|82
1661963100000|2022-08-31 16:25:00|21543.8|21528.8|21548.8|21528.8|21563.8|21538.8|21538.8|21518.8|59
1661963400000|2022-08-31 16:30:00|21553.8|21533.8|21558.8|21533.8|21568.8|21548.8|21538.8|21518.8|86
1661963700000|2022-08-31 16:35:00|21553.8|21538.8|21543.8|21523.8|21563.8|21543.8|21543.8|21518.8|20
1661964000000|2022-08-31 16:40:00|21538.8|21518.8|21528.8|21508.8|21538.8|21518.8|21513.8|21493.8|74
1661964300000|2022-08-31 16:45:00|21523.8|21503.8|21538.8|21513.8|21543.8|21523.8|21518.8|21493.8|32
1661964600000|2022-08-31 16:50:00|21533.8|21518.8|21538.8|21513.8|21543.8|21523.8|21523.8|21503.8|79
1661964900000|2022-08-31 16:55:00|21533.8|21518.8|21533.8|21513.8|21543.8|21523.8|21523.8|21503.8|60
1661965200000|2022-08-31 17:00:00|21528.8|21508.8|21528.8|21508.8|21538.8|21518.8|21523.8|21503.8|83
1661965500000|2022-08-31 17:05:00|21523.8|21503.8|21538.8|21518.8|21548.8|21523.8|21523.8|21503.8|80
1661965800000|2022-08-31 17:10:00|21543.8|21523.8|21553.8|21528.8|21568.8|21548.8|21543.8|21523.8|45
1661966100000|2022-08-31 17:15:00|21548.8|21523.8|21533.8|21513.8|21553.8|21528.8|21533.8|21508.8|35
1661966400000|2022-08-31 17:20:00|21538.8|21518.8|21518.8|21498.8|21543.8|21523.8|21518.8|21498.8|22
1661966700000|2022-08-31 17:25:00|21523.8|21493.8|21523.8|21498.8|21528.8|21508.8|21513.8|21488.8|32
1661967000000|2022-08-31 17:30:00|21518.8|21493.8|21523.8|21498.8|21528.8|21508.8|21508.8|21488.8|31
1661967300000|2022-08-31 17:35:00|21518.8|21503.8|21503.8|21483.8|21523.8|21503.8|21503.8|21483.8|18
1661967600000|2022-08-31 17:40:00|21498.8|21478.8|21503.8|21483.8|21508.8|21488.8|21493.8|21468.8|18
1661967900000|2022-08-31 17:45:00|21508.8|21488.8|21493.8|21473.8|21513.8|21493.8|21493.8|21468.8|16
1661968200000|2022-08-31 17:50:00|21498.8|21468.8|21508.8|21488.8|21508.8|21488.8|21493.8|21468.8|11
1661968500000|2022-08-31 17:55:00|21513.8|21483.8|21513.8|21488.8|21513.8|21493.8|21498.8|21478.8|21
1661968800000|2022-08-31 18:00:00|21508.8|21483.8|21508.8|21488.8|21523.8|21503.8|21508.8|21483.8|13
1661969100000|2022-08-31 18:05:00|21503.8|21483.8|21518.8|21498.8|21523.8|21503.8|21498.8|21478.8|25
1661969400000|2022-08-31 18:10:00|21523.8|21503.8|21523.8|21503.8|21523.8|21503.8|21513.8|21493.8|6
1661969700000|2022-08-31 18:15:00|21528.8|21498.8|21513.8|21493.8|21528.8|21508.8|21513.8|21488.8|6
1661970000000|2022-08-31 18:20:00|21518.8|21488.8|21508.8|21483.8|21518.8|21493.8|21503.8|21483.8|6
1661970300000|2022-08-31 18:25:00|21513.8|21488.8|21503.8|21488.8|21518.8|21493.8|21503.8|21483.8|14
1661970600000|2022-08-31 18:30:00|21501.3|21486.3|21483.8|21468.8|21511.3|21496.3|21476.3|21461.3|37
1661970900000|2022-08-31 18:35:00|21486.3|21471.3|21473.8|21458.8|21486.3|21471.3|21473.8|21458.8|7
1661971200000|2022-08-31 18:40:00|21476.3|21461.3|21463.8|21448.8|21476.3|21461.3|21461.3|21446.3|12
1661971500000|2022-08-31 18:45:00|21461.3|21446.3|21471.3|21456.3|21476.3|21461.3|21451.3|21436.3|22
1661971800000|2022-08-31 18:50:00|21468.8|21453.8|21478.8|21463.8|21483.8|21468.8|21468.8|21453.8|5
1661972100000|2022-08-31 18:55:00|21481.3|21466.3|21483.8|21468.8|21483.8|21468.8|21466.3|21451.3|12
1661972400000|2022-08-31 19:00:00|21481.3|21466.3|21503.8|21488.8|21506.3|21491.3|21471.3|21456.3|17
1661972700000|2022-08-31 19:05:00|21501.3|21486.3|21506.3|21491.3|21518.8|21503.8|21491.3|21476.3|11
1661973000000|2022-08-31 19:10:00|21508.8|21493.8|21526.3|21511.3|21526.3|21511.3|21506.3|21491.3|7
1661973300000|2022-08-31 19:15:00|21523.8|21508.8|21538.8|21523.8|21546.3|21531.3|21521.3|21506.3|22
1661973600000|2022-08-31 19:20:00|21536.3|21521.3|21511.3|21496.3|21536.3|21521.3|21511.3|21496.3|16
1661973900000|2022-08-31 19:25:00|21513.8|21498.8|21506.3|21491.3|21521.3|21506.3|21503.8|21488.8|15
1661974200000|2022-08-31 19:30:00|21503.8|21488.8|21486.3|21471.3|21518.8|21503.8|21483.8|21468.8|40
1661974500000|2022-08-31 19:35:00|21481.3|21466.3|21508.8|21493.8|21508.8|21493.8|21476.3|21461.3|24
1661974800000|2022-08-31 19:40:00|21506.3|21491.3|21536.3|21521.3|21538.8|21523.8|21498.8|21483.8|8
1661975100000|2022-08-31 19:45:00|21533.8|21518.8|21526.3|21511.3|21546.3|21531.3|21518.8|21503.8|66
1661975400000|2022-08-31 19:50:00|21528.8|21513.8|21506.3|21491.3|21528.8|21513.8|21496.3|21481.3|32
1661975700000|2022-08-31 19:55:00|21503.8|21488.8|21481.3|21466.3|21506.3|21491.3|21478.8|21463.8|23
1661976000000|2022-08-31 20:00:00|21488.5|21448.5|21481.4|21441.4|21502.1|21462.1|21472.8|21432.8|0
1661976300000|2022-08-31 20:05:00|21482.6|21442.6|21494.9|21454.9|21496.1|21456.1|21478.9|21438.9|0
1661976600000|2022-08-31 20:10:00|21495|21455|21507.1|21467.1|21508.3|21468.3|21493.7|21453.7|0
1661976900000|2022-08-31 20:15:00|21507|21467|21508.3|21468.3|21508.3|21468.3|21502.1|21462.1|0
1661977200000|2022-08-31 20:20:00|21510|21470|21511|21471|21512.5|21472.5|21506.3|21466.3|0
1661977500000|2022-08-31 20:25:00|21509.8|21469.8|21504.6|21464.6|21509.8|21469.8|21497.7|21457.7|0
1661977800000|2022-08-31 20:30:00|21503.4|21463.4|21505.8|21465.8|21508.3|21468.3|21503.4|21463.4|0
1661978100000|2022-08-31 20:35:00|21505.9|21465.9|21507.1|21467.1|21507.1|21467.1|21505.8|21465.8|0
1661978400000|2022-08-31 20:40:00|21508.3|21468.3|21502.2|21462.2|21508.3|21468.3|21502.2|21462.2|0
1661978700000|2022-08-31 20:45:00|21503.4|21463.4|21499.7|21459.7|21503.4|21463.4|21492.3|21452.3|0
1661979000000|2022-08-31 20:50:00|21499.1|21459.1|21502.2|21462.2|21503.4|21463.4|21499.1|21459.1|0
1661979300000|2022-08-31 20:55:00|21502.8|21462.8|21500.6|21460.6|21506.1|21466.1|21500|21460|0
1661979600000|2022-08-31 21:00:00|21500|21460|21501.8|21461.8|21503.1|21463.1|21498.8|21458.8|0
1661979900000|2022-08-31 21:05:00|21501.7|21461.7|21503.1|21463.1|21503.1|21463.1|21498.2|21458.2|0
1661980200000|2022-08-31 21:10:00|21503.7|21463.7|21499.4|21459.4|21504.9|21464.9|21499.4|21459.4|0
1661980500000|2022-08-31 21:15:00|21498.8|21458.8|21496.3|21456.3|21500|21460|21496.3|21456.3|0
1661980800000|2022-08-31 21:20:00|21495.7|21455.7|21490.8|21450.8|21495.7|21455.7|21490.2|21450.2|0
1661981100000|2022-08-31 21:25:00|21490.2|21450.2|21493.2|21453.2|21493.2|21453.2|21490.2|21450.2|0
1661981400000|2022-08-31 21:30:00|21493.8|21453.8|21492.6|21452.6|21495.1|21455.1|21492.6|21452.6|0
1661981700000|2022-08-31 21:35:00|21492|21452|21487.1|21447.1|21492.6|21452.6|21485.9|21445.9|0
1661982000000|2022-08-31 21:40:00|21487.2|21447.2|21488.8|21448.8|21490|21450|21487|21447|0
1661982300000|2022-08-31 21:45:00|21489.4|21449.4|21486.3|21446.3|21489.4|21449.4|21485.7|21445.7|0
1661982600000|2022-08-31 21:50:00|21485.1|21445.1|21485.7|21445.7|21485.7|21445.7|21484.5|21444.5|0
1661982900000|2022-08-31 21:55:00|21485.1|21445.1|21488.8|21448.8|21489.4|21449.4|21485.1|21445.1|0
1661983200000|2022-08-31 22:00:00|21488.7|21448.7|21498.7|21458.7|21505.4|21465.4|21475.3|21435.3|0
1661983500000|2022-08-31 22:05:00|21498.8|21458.8|21499.3|21459.3|21501.8|21461.8|21495.7|21455.7|0
1661983800000|2022-08-31 22:10:00|21499.4|21459.4|21474.8|21434.8|21500.6|21460.6|21474.8|21434.8|0
1661984100000|2022-08-31 22:15:00|21474.7|21434.7|21462.5|21422.5|21479.7|21439.7|21462.5|21422.5|0
1661984400000|2022-08-31 22:20:00|21464.9|21424.9|21439.2|21399.2|21472.3|21432.3|21439.2|21399.2|0
1661984700000|2022-08-31 22:25:00|21440.4|21400.4|21413.5|21373.5|21446.6|21406.6|21410|21370|0
1661985000000|2022-08-31 22:30:00|21413.4|21373.4|21397.4|21357.4|21416.5|21376.5|21386.3|21346.3|0
1661985300000|2022-08-31 22:35:00|21397.3|21357.3|21388.8|21348.8|21402.3|21362.3|21388.8|21348.8|0
1661985600000|2022-08-31 22:40:00|21388.9|21348.9|21392.4|21352.4|21396.1|21356.1|21388.9|21348.9|0
1661985900000|2022-08-31 22:45:00|21392.5|21352.5|21380.2|21340.2|21399.8|21359.8|21378.9|21338.9|0
1661986200000|2022-08-31 22:50:00|21381.4|21341.4|21390|21350|21395.6|21355.6|21379|21339|0
1661986500000|2022-08-31 22:55:00|21390.1|21350.1|21390|21350|21393.7|21353.7|21385.1|21345.1|0
1661986800000|2022-08-31 23:00:00|21390.1|21350.1|21342.7|21302.7|21390.8|21350.8|21340.3|21300.3|0
1661987100000|2022-08-31 23:05:00|21341.5|21301.5|21337.8|21297.8|21345.2|21305.2|21332.9|21292.9|0
1661987400000|2022-08-31 23:10:00|21338.4|21298.4|21373.9|21333.9|21384.9|21344.9|21337.8|21297.8|0
1661987700000|2022-08-31 23:15:00|21374.5|21334.5|21354.8|21314.8|21374.5|21334.5|21352.3|21312.3|0
1661988000000|2022-08-31 23:20:00|21355.4|21315.4|21356.3|21316.3|21361.6|21321.6|21354.8|21314.8|0
1661988300000|2022-08-31 23:25:00|21356.2|21316.2|21331.1|21291.1|21356.2|21316.2|21331.1|21291.1|0
1661988600000|2022-08-31 23:30:00|21332.3|21292.3|21329.1|21289.1|21332.3|21292.3|21315.6|21275.6|0
1661988900000|2022-08-31 23:35:00|21329.7|21289.7|21325.4|21285.4|21337.7|21297.7|21324.2|21284.2|0
1661989200000|2022-08-31 23:40:00|21325.5|21285.5|21332.8|21292.8|21335.2|21295.2|21325.4|21285.4|0
1661989500000|2022-08-31 23:45:00|21334|21294|21343.7|21303.7|21345.1|21305.1|21332.8|21292.8|0
1661989800000|2022-08-31 23:50:00|21342.5|21302.5|21335|21295|21349.8|21309.8|21333.8|21293.8|0
1661990100000|2022-08-31 23:55:00|21334.4|21294.4|21347.3|21307.3|21355.3|21315.3|21332.6|21292.6|0
1661990400000|2022-09-01 00:00:00|21347.4|21307.4|21358.2|21318.2|21359.4|21319.4|21333.8|21293.8|0
1661990700000|2022-09-01 00:05:00|21359.4|21319.4|21373.1|21333.1|21378|21338|21358.2|21318.2|0
1661991000000|2022-09-01 00:10:00|21371.9|21331.9|21371.5|21331.5|21378.7|21338.7|21363.7|21323.7|0
1661991300000|2022-09-01 00:15:00|21371.6|21331.6|21371.1|21331.1|21383.2|21343.2|21359|21319|0
1661991600000|2022-09-01 00:20:00|21377.1|21337.1|21377.6|21337.6|21389.7|21349.7|21371|21331|0
1661991900000|2022-09-01 00:25:00|21380.6|21340.6|21395.7|21355.7|21401.8|21361.8|21377.5|21337.5|0
1661992200000|2022-09-01 00:30:00|21395.6|21355.6|21371.8|21331.8|21401.7|21361.7|21371.8|21331.8|0
1661992500000|2022-09-01 00:35:00|21377.8|21337.8|21359.6|21319.6|21383.9|21343.9|21359.5|21319.5|0
1661992800000|2022-09-01 00:40:00|21359.5|21319.5|21323.2|21283.2|21359.7|21319.7|21323|21283|0
1661993100000|2022-09-01 00:45:00|21323.1|21283.1|21347.2|21307.2|21347.4|21307.4|21317|21277|0
1661993400000|2022-09-01 00:50:00|21347.1|21307.1|21353.4|21313.4|21359.6|21319.6|21341.2|21301.2|0
1661993700000|2022-09-01 00:55:00|21359.4|21319.4|21365.5|21325.5|21365.5|21325.5|21353.3|21313.3|0
1661994000000|2022-09-01 01:00:00|21365.6|21325.6|21383.9|21343.9|21384|21344|21365.5|21325.5|0
1661994300000|2022-09-01 01:05:00|21383.8|21343.8|21377.9|21337.9|21383.9|21343.9|21371.8|21331.8|0
1661994600000|2022-09-01 01:10:00|21377.8|21337.8|21365.8|21325.8|21377.9|21337.9|21365.7|21325.7|0
1661994900000|2022-09-01 01:15:00|21365.9|21325.9|21378.1|21338.1|21387.3|21347.3|21365.8|21325.8|0
1661995200000|2022-09-01 01:20:00|21375.1|21335.1|21366.1|21326.1|21375.1|21335.1|21353.9|21313.9|0
1661995500000|2022-09-01 01:25:00|21366|21326|21366.1|21326.1|21378.2|21338.2|21366|21326|0
1661995800000|2022-09-01 01:30:00|21369.1|21329.1|21359.8|21319.8|21378.2|21338.2|21353.7|21313.7|0
1661996100000|2022-09-01 01:35:00|21362.8|21322.8|21365.7|21325.7|21365.9|21325.9|21353.6|21313.6|0
1661996400000|2022-09-01 01:40:00|21362.7|21322.7|21372.2|21332.2|21372.3|21332.3|21353.5|21313.5|0
1661996700000|2022-09-01 01:45:00|21372.3|21332.3|21360.1|21320.1|21375.4|21335.4|21360|21320|0
1661997000000|2022-09-01 01:50:00|21366|21326|21366.2|21326.2|21366.3|21326.3|21347.9|21307.9|0
1661997300000|2022-09-01 01:55:00|21366.3|21326.3|21366.3|21326.3|21366.5|21326.5|21360.1|21320.1|0
1661997600000|2022-09-01 02:00:00|21366.4|21326.4|21372.4|21332.4|21378.3|21338.3|21366.2|21326.2|0
1661997900000|2022-09-01 02:05:00|21366.4|21326.4|21362.7|21322.7|21378.4|21338.4|21360.3|21320.3|0
1661998200000|2022-09-01 02:10:00|21362.8|21322.8|21363|21323|21369.2|21329.2|21362.7|21322.7|0
1661998500000|2022-09-01 02:15:00|21363.1|21323.1|21369|21329|21369.1|21329.1|21363|21323|0
1661998800000|2022-09-01 02:20:00|21369.1|21329.1|21369.3|21329.3|21369.3|21329.3|21366.1|21326.1|0
1661999100000|2022-09-01 02:25:00|21369.4|21329.4|21369.3|21329.3|21375.6|21335.6|21369.2|21329.2|0
1661999400000|2022-09-01 02:30:00|21369.2|21329.2|21367.2|21327.2|21369.3|21329.3|21356.8|21316.8|0
1661999700000|2022-09-01 02:35:00|21367.3|21327.3|21364.1|21324.1|21367.3|21327.3|21361.2|21321.2|0
1662000000000|2022-09-01 02:40:00|21364.2|21324.2|21367.1|21327.1|21367.3|21327.3|21364|21324|0
1662000300000|2022-09-01 02:45:00|21367.2|21327.2|21373.1|21333.1|21373.2|21333.2|21367.1|21327.1|0
1662000600000|2022-09-01 02:50:00|21373.2|21333.2|21367.1|21327.1|21373.3|21333.3|21367.1|21327.1|0
1662000900000|2022-09-01 02:55:00|21367|21327|21373.2|21333.2|21373.2|21333.2|21366.9|21326.9|0
1662001200000|2022-09-01 03:00:00|21373.3|21333.3|21367.1|21327.1|21373.5|21333.5|21367.1|21327.1|0
1662001500000|2022-09-01 03:05:00|21367.2|21327.2|21370.1|21330.1|21373.2|21333.2|21367|21327|0
1662001800000|2022-09-01 03:10:00|21373.1|21333.1|21367.1|21327.1|21373.1|21333.1|21367|21327|0
1662002100000|2022-09-01 03:15:00|21367.2|21327.2|21373.1|21333.1|21373.1|21333.1|21367.1|21327.1|0
1662002400000|2022-09-01 03:20:00|21373|21333|21373.1|21333.1|21373.1|21333.1|21373|21333|0
1662002700000|2022-09-01 03:25:00|21373|21333|21367.1|21327.1|21373|21333|21367|21327|0
1662003000000|2022-09-01 03:30:00|21367.2|21327.2|21373.3|21333.3|21373.3|21333.3|21367|21327|0
1662003300000|2022-09-01 03:35:00|21373.2|21333.2|21367|21327|21373.2|21333.2|21367|21327|0
1662003600000|2022-09-01 03:40:00|21367.1|21327.1|21336.4|21296.4|21367.2|21327.2|21336.4|21296.4|0
1662003900000|2022-09-01 03:45:00|21336.5|21296.5|21342.4|21302.4|21348.6|21308.6|21336.5|21296.5|0
1662004200000|2022-09-01 03:50:00|21348.3|21308.3|21354.4|21314.4|21354.6|21314.6|21342.4|21302.4|0
1662004500000|2022-09-01 03:55:00|21348.4|21308.4|21348.4|21308.4|21354.5|21314.5|21348.3|21308.3|0
1662004800000|2022-09-01 04:00:00|21348.5|21308.5|21354.6|21314.6|21360.6|21320.6|21348.4|21308.4|0
1662005100000|2022-09-01 04:05:00|21357.6|21317.6|21360.6|21320.6|21366.7|21326.7|21357.6|21317.6|0
1662005400000|2022-09-01 04:10:00|21360.7|21320.7|21347.6|21307.6|21360.7|21320.7|21344.5|21304.5|0
1662005700000|2022-09-01 04:15:00|21350.6|21310.6|21331|21291|21350.6|21310.6|21324.9|21284.9|0
1662006000000|2022-09-01 04:20:00|21331.1|21291.1|21330.9|21290.9|21331.1|21291.1|21324.9|21284.9|0
1662006300000|2022-09-01 04:25:00|21331|21291|21331.1|21291.1|21337.1|21297.1|21330.9|21290.9|0
1662006600000|2022-09-01 04:30:00|21337|21297|21343.1|21303.1|21343.2|21303.2|21334|21294|0
1662006900000|2022-09-01 04:35:00|21343|21303|21349.4|21309.4|21355.4|21315.4|21343|21303|0
1662007200000|2022-09-01 04:40:00|21349.5|21309.5|21343.3|21303.3|21349.5|21309.5|21343.2|21303.2|0
1662007500000|2022-09-01 04:45:00|21343.4|21303.4|21349.8|21309.8|21349.9|21309.9|21343.3|21303.3|0
1662007800000|2022-09-01 04:50:00|21349.9|21309.9|21343.8|21303.8|21349.9|21309.9|21343.7|21303.7|0
1662008100000|2022-09-01 04:55:00|21349.7|21309.7|21349.8|21309.8|21349.8|21309.8|21343.8|21303.8|0
1662008400000|2022-09-01 05:00:00|21349.7|21309.7|21343.3|21303.3|21349.7|21309.7|21343.3|21303.3|0
1662008700000|2022-09-01 05:05:00|21343.4|21303.4|21342.7|21302.7|21349.7|21309.7|21342.6|21302.6|0
1662009000000|2022-09-01 05:10:00|21342.8|21302.8|21348.6|21308.6|21348.7|21308.7|21342.5|21302.5|0
1662009300000|2022-09-01 05:15:00|21348.7|21308.7|21342.8|21302.8|21348.9|21308.9|21342.7|21302.7|0
1662009600000|2022-09-01 05:20:00|21342.7|21302.7|21354.7|21314.7|21354.8|21314.8|21336.7|21296.7|0
1662009900000|2022-09-01 05:25:00|21354.8|21314.8|21366.9|21326.9|21366.9|21326.9|21354.7|21314.7|0
1662010200000|2022-09-01 05:30:00|21363.9|21323.9|21361.2|21321.2|21366.9|21326.9|21354.8|21314.8|0
1662010500000|2022-09-01 05:35:00|21361.3|21321.3|21358.2|21318.2|21361.3|21321.3|21343.1|21303.1|0
1662010800000|2022-09-01 05:40:00|21373.2|21333.2|21375.5|21335.5|21381.6|21341.6|21373.2|21333.2|0
1662011100000|2022-09-01 05:45:00|21375.6|21335.6|21356.9|21316.9|21387.5|21347.5|21356.9|21316.9|0
1662011400000|2022-09-01 05:50:00|21357|21317|21363.1|21323.1|21369.3|21329.3|21350.8|21310.8|0
1662011700000|2022-09-01 05:55:00|21363|21323|21409|21369|21419|21379|21357.1|21317.1|0
1662012000000|2022-09-01 06:00:00|21408.9|21368.9|21401.3|21386.3|21438.8|21423.8|21388.8|21362.8|149
1662012300000|2022-09-01 06:05:00|21398.8|21383.8|21376.3|21361.3|21401.3|21386.3|21351.3|21336.3|67
1662012600000|2022-09-01 06:10:00|21381.3|21366.3|21411.3|21396.3|21411.3|21396.3|21371.3|21356.3|77
1662012900000|2022-09-01 06:15:00|21413.8|21398.8|21378.8|21363.8|21413.8|21398.8|21378.8|21363.8|35
1662013200000|2022-09-01 06:20:00|21376.3|21361.3|21378.8|21363.8|21406.3|21391.3|21376.3|21361.3|44
1662013500000|2022-09-01 06:25:00|21376.3|21361.3|21416.3|21401.3|21418.8|21403.8|21363.8|21348.8|41
1662013800000|2022-09-01 06:30:00|21413.8|21398.8|21406.3|21391.3|21423.8|21408.8|21396.3|21381.3|58
1662014100000|2022-09-01 06:35:00|21408.8|21393.8|21426.3|21411.3|21431.3|21416.3|21406.3|21391.3|38
1662014400000|2022-09-01 06:40:00|21423.8|21408.8|21438.8|21423.8|21456.3|21441.3|21423.8|21408.8|32
1662014700000|2022-09-01 06:45:00|21441.3|21426.3|21431.3|21416.3|21446.3|21431.3|21431.3|21416.3|27
1662015000000|2022-09-01 06:50:00|21426.3|21411.3|21428.8|21413.8|21438.8|21423.8|21413.8|21398.8|30
1662015300000|2022-09-01 06:55:00|21431.3|21416.3|21413.8|21398.8|21443.8|21428.8|21401.3|21386.3|83
1662015600000|2022-09-01 07:00:00|21401.3|21386.3|21381.3|21366.3|21401.3|21386.3|21326.3|21311.3|992
1662015900000|2022-09-01 07:05:00|21376.3|21361.3|21341.3|21326.3|21376.3|21361.3|21291.3|21276.3|433
1662016200000|2022-09-01 07:10:00|21336.3|21321.3|21356.3|21341.3|21361.3|21346.3|21306.3|21291.3|404
1662016500000|2022-09-01 07:15:00|21351.3|21336.3|21331.3|21316.3|21386.3|21371.3|21321.3|21306.3|381
1662016800000|2022-09-01 07:20:00|21326.3|21311.3|21326.3|21311.3|21371.3|21356.3|21311.3|21296.3|548
1662017100000|2022-09-01 07:25:00|21331.3|21316.3|21306.3|21291.3|21336.3|21321.3|21301.3|21286.3|375
1662017400000|2022-09-01 07:30:00|21303.8|21288.8|21306.3|21291.3|21321.3|21306.3|21291.3|21276.3|333
1662017700000|2022-09-01 07:35:00|21308.8|21293.8|21338.8|21323.8|21346.3|21331.3|21306.3|21291.3|260
1662018000000|2022-09-01 07:40:00|21342.1|21327.1|21309.6|21294.6|21344.6|21329.6|21299.6|21284.6|214
1662018300000|2022-09-01 07:45:00|21304.6|21289.6|21364.6|21349.6|21367.1|21352.1|21299.6|21284.6|207
1662018600000|2022-09-01 07:50:00|21362.1|21347.1|21347.1|21332.1|21372.1|21357.1|21344.6|21329.6|136
1662018900000|2022-09-01 07:55:00|21349.6|21334.6|21322.1|21307.1|21354.6|21339.6|21319.6|21304.6|137
1662019200000|2022-09-01 08:00:00|21324.6|21309.6|21379.6|21364.6|21384.6|21369.6|21324.6|21309.6|379
1662019500000|2022-09-01 08:05:00|21377.1|21362.1|21349.6|21334.6|21389.6|21374.6|21339.6|21324.6|229
1662019800000|2022-09-01 08:10:00|21344.6|21329.6|21364.6|21349.6|21374.6|21359.6|21319.6|21304.6|284
1662020100000|2022-09-01 08:15:00|21367.1|21352.1|21329.6|21314.6|21367.1|21352.1|21324.6|21309.6|217
1662020400000|2022-09-01 08:20:00|21324.6|21309.6|21299.6|21284.6|21329.6|21314.6|21297.1|21282.1|185
1662020700000|2022-09-01 08:25:00|21294.6|21279.6|21289.6|21274.6|21302.1|21287.1|21284.6|21269.6|198
1662021000000|2022-09-01 08:30:00|21292.1|21277.1|21249.6|21234.6|21294.6|21279.6|21242.1|21227.1|410
1662021300000|2022-09-01 08:35:00|21252.1|21237.1|21274.6|21259.6|21277.1|21262.1|21232.1|21217.1|170
1662021600000|2022-09-01 08:40:00|21272.1|21257.1|21269.6|21254.6|21292.1|21277.1|21264.6|21249.6|159
1662021900000|2022-09-01 08:45:00|21272.1|21257.1|21254.6|21239.6|21274.6|21259.6|21249.6|21234.6|162
1662022200000|2022-09-01 08:50:00|21252.1|21237.1|21234.6|21219.6|21259.6|21244.6|21229.6|21214.6|124
1662022500000|2022-09-01 08:55:00|21237.1|21222.1|21274.6|21259.6|21274.6|21259.6|21229.6|21214.6|111
1662022800000|2022-09-01 09:00:00|21272.1|21257.1|21329.6|21314.6|21334.6|21319.6|21272.1|21257.1|202
1662023100000|2022-09-01 09:05:00|21327.1|21312.1|21334.6|21319.6|21342.1|21327.1|21312.1|21297.1|136
1662023400000|2022-09-01 09:10:00|21329.6|21314.6|21304.6|21289.6|21344.6|21329.6|21302.1|21287.1|156
1662023700000|2022-09-01 09:15:00|21309.6|21294.6|21299.6|21284.6|21329.6|21314.6|21299.6|21284.6|64
1662024000000|2022-09-01 09:20:00|21304.6|21289.6|21294.6|21279.6|21304.6|21289.6|21289.6|21274.6|63
1662024300000|2022-09-01 09:25:00|21292.1|21277.1|21319.6|21304.6|21322.1|21307.1|21284.6|21269.6|102
1662024600000|2022-09-01 09:30:00|21322.1|21307.1|21294.6|21279.6|21329.6|21314.6|21294.6|21279.6|80
1662024900000|2022-09-01 09:35:00|21292.1|21277.1|21339.6|21324.6|21339.6|21324.6|21284.6|21269.6|105
1662025200000|2022-09-01 09:40:00|21344.6|21329.6|21364.6|21349.6|21369.6|21354.6|21334.6|21319.6|107
1662025500000|2022-09-01 09:45:00|21362.1|21347.1|21364.6|21349.6|21379.6|21364.6|21354.6|21339.6|161
1662025800000|2022-09-01 09:50:00|21362.1|21347.1|21369.6|21354.6|21369.6|21354.6|21347.1|21332.1|71
1662026100000|2022-09-01 09:55:00|21367.1|21352.1|21349.6|21334.6|21377.1|21362.1|21342.1|21327.1|104
1662026400000|2022-09-01 10:00:00|21344.6|21329.6|21339.6|21324.6|21364.6|21349.6|21339.6|21324.6|112
1662026700000|2022-09-01 10:05:00|21342.1|21327.1|21354.6|21339.6|21364.6|21349.6|21334.6|21319.6|74
1662027000000|2022-09-01 10:10:00|21357.1|21342.1|21354.6|21339.6|21359.6|21344.6|21344.6|21329.6|164
1662027300000|2022-09-01 10:15:00|21349.6|21334.6|21322.1|21307.1|21349.6|21334.6|21299.6|21284.6|184
1662027600000|2022-09-01 10:20:00|21324.6|21309.6|21309.6|21294.6|21344.6|21329.6|21309.6|21294.6|123
1662027900000|2022-09-01 10:25:00|21307.1|21292.1|21342.1|21327.1|21344.6|21329.6|21307.1|21292.1|61
1662028200000|2022-09-01 10:30:00|21339.6|21324.6|21314.6|21299.6|21344.6|21329.6|21304.6|21289.6|83
1662028500000|2022-09-01 10:35:00|21309.6|21294.6|21299.6|21284.6|21314.6|21299.6|21297.1|21282.1|106
1662028800000|2022-09-01 10:40:00|21289.6|21274.6|21297.1|21282.1|21299.6|21284.6|21289.6|21274.6|76
1662029100000|2022-09-01 10:45:00|21299.6|21284.6|21309.6|21294.6|21314.6|21299.6|21289.6|21274.6|91
1662029400000|2022-09-01 10:50:00|21307.1|21292.1|21297.1|21282.1|21309.6|21294.6|21284.6|21269.6|73
1662029700000|2022-09-01 10:55:00|21294.6|21279.6|21309.6|21294.6|21319.6|21304.6|21284.6|21269.6|76
1662030000000|2022-09-01 11:00:00|21314.6|21299.6|21339.6|21324.6|21339.6|21324.6|21304.6|21289.6|105
1662030300000|2022-09-01 11:05:00|21349.6|21334.6|21337.1|21322.1|21349.6|21334.6|21334.6|21319.6|75
1662030600000|2022-09-01 11:10:00|21334.6|21319.6|21364.6|21349.6|21364.6|21349.6|21329.6|21314.6|110
1662030900000|2022-09-01 11:15:00|21362.1|21347.1|21379.6|21364.6|21379.6|21364.6|21347.1|21332.1|75
1662031200000|2022-09-01 11:20:00|21377.1|21362.1|21369.6|21354.6|21379.6|21364.6|21349.6|21334.6|67
1662031500000|2022-09-01 11:25:00|21372.1|21357.1|21374.6|21359.6|21384.6|21369.6|21362.1|21347.1|47
1662031800000|2022-09-01 11:30:00|21369.6|21354.6|21382.1|21367.1|21389.6|21374.6|21359.6|21344.6|97
1662032100000|2022-09-01 11:35:00|21379.6|21364.6|21382.1|21367.1|21389.6|21374.6|21374.6|21359.6|63
1662032400000|2022-09-01 11:40:00|21379.5|21364.5|21419.5|21404.5|21422|21407|21377|21362|118
1662032700000|2022-09-01 11:45:00|21417|21402|21412|21397|21432|21417|21407|21392|87
1662033000000|2022-09-01 11:50:00|21414.5|21399.5|21412|21397|21422|21407|21407|21392|76
1662033300000|2022-09-01 11:55:00|21414.5|21399.5|21397|21382|21422|21407|21397|21382|144
1662033600000|2022-09-01 12:00:00|21399.5|21384.5|21412|21397|21432|21417|21397|21382|108
1662033900000|2022-09-01 12:05:00|21414.5|21399.5|21422|21407|21424.5|21409.5|21404.5|21389.5|95
1662034200000|2022-09-01 12:10:00|21427|21412|21417|21402|21437|21422|21417|21402|129
1662034500000|2022-09-01 12:15:00|21422|21407|21422|21407|21432|21417|21417|21402|123
1662034800000|2022-09-01 12:20:00|21419.5|21404.5|21452|21437|21452|21437|21417|21402|102
1662035100000|2022-09-01 12:25:00|21449.5|21434.5|21442|21427|21452|21437|21437|21422|113
1662035400000|2022-09-01 12:30:00|21444.5|21429.5|21397|21382|21447|21432|21392|21377|163
1662035700000|2022-09-01 12:35:00|21399.5|21384.5|21412|21397|21412|21397|21372|21357|166
1662036000000|2022-09-01 12:40:00|21409.5|21394.5|21417|21402|21422|21407|21402|21387|91
1662036300000|2022-09-01 12:45:00|21419.5|21404.5|21449.5|21434.5|21454.5|21439.5|21419.5|21404.5|122
1662036600000|2022-09-01 12:50:00|21447|21432|21442|21427|21457|21442|21432|21417|123
1662036900000|2022-09-01 12:55:00|21447|21432|21432|21417|21457|21442|21432|21417|90
1662037200000|2022-09-01 13:00:00|21429.5|21414.5|21397|21382|21432|21417|21387|21372|127
1662037500000|2022-09-01 13:05:00|21399.5|21384.5|21412|21397|21437|21422|21394.5|21379.5|63
1662037800000|2022-09-01 13:10:00|21409.5|21394.5|21412|21397|21427|21412|21404.5|21389.5|62
1662038100000|2022-09-01 13:15:00|21414.5|21399.5|21422|21407|21427|21412|21402|21387|80
1662038400000|2022-09-01 13:20:00|21424.5|21409.5|21412|21397|21424.5|21409.5|21407|21392|74
1662038700000|2022-09-01 13:25:00|21407|21392|21392|21377|21412|21397|21382|21367|88
1662039000000|2022-09-01 13:30:00|21387|21372|21362|21347|21417|21402|21362|21347|266
1662039300000|2022-09-01 13:35:00|21364.5|21349.5|21352|21337|21382|21367|21332|21317|466
1662039600000|2022-09-01 13:40:00|21357|21342|21362|21347|21382|21367|21352|21337|408
1662039900000|2022-09-01 13:45:00|21364.5|21349.5|21357|21342|21387|21372|21347|21332|205
1662040200000|2022-09-01 13:50:00|21359.5|21344.5|21392|21377|21392|21377|21347|21332|162
1662040500000|2022-09-01 13:55:00|21387|21372|21399.5|21384.5|21402|21387|21362|21347|176
1662040800000|2022-09-01 14:00:00|21389.5|21374.5|21334.5|21319.5|21404.5|21389.5|21327|21312|290
1662041100000|2022-09-01 14:05:00|21332|21317|21342|21327|21357|21342|21319.5|21304.5|302
1662041400000|2022-09-01 14:10:00|21341.7|21326.7|21306.7|21291.7|21341.7|21326.7|21301.7|21286.7|201
1662041700000|2022-09-01 14:15:00|21301.7|21286.7|21316.7|21301.7|21321.7|21306.7|21286.7|21271.7|214
1662042000000|2022-09-01 14:20:00|21314.2|21299.2|21381.7|21366.7|21381.7|21366.7|21311.7|21296.7|280
1662042300000|2022-09-01 14:25:00|21386.7|21371.7|21396.7|21381.7|21401.7|21386.7|21366.7|21351.7|284
1662042600000|2022-09-01 14:30:00|21394.2|21379.2|21366.7|21351.7|21394.2|21379.2|21356.7|21341.7|203
1662042900000|2022-09-01 14:35:00|21364.2|21349.2|21329.2|21314.2|21381.7|21366.7|21326.7|21311.7|289
1662043200000|2022-09-01 14:40:00|21326.7|21311.7|21306.7|21291.7|21334.2|21319.2|21296.7|21281.7|377
1662043500000|2022-09-01 14:45:00|21304.2|21289.2|21271.7|21256.7|21306.7|21291.7|21269.2|21254.2|314
1662043800000|2022-09-01 14:50:00|21276.7|21261.7|21251.7|21236.7|21296.7|21281.7|21246.7|21231.7|329
1662044100000|2022-09-01 14:55:00|21254.2|21239.2|21276.7|21261.7|21279.2|21264.2|21251.7|21236.7|293
1662044400000|2022-09-01 15:00:00|21274.2|21259.2|21286.7|21271.7|21301.7|21286.7|21256.7|21241.7|463
1662044700000|2022-09-01 15:05:00|21289.2|21274.2|21326.7|21311.7|21336.7|21321.7|21289.2|21274.2|425
1662045000000|2022-09-01 15:10:00|21331.7|21316.7|21326.7|21311.7|21346.7|21331.7|21316.7|21301.7|313
1662045300000|2022-09-01 15:15:00|21324.2|21309.2|21316.7|21301.7|21336.7|21321.7|21306.7|21291.7|345
1662045600000|2022-09-01 15:20:00|21311.7|21296.7|21271.7|21256.7|21316.7|21301.7|21264.2|21249.2|534
1662045900000|2022-09-01 15:25:00|21269.2|21254.2|21286.7|21271.7|21309.2|21294.2|21261.7|21246.7|763
1662046200000|2022-09-01 15:30:00|21291.7|21276.7|21296.7|21281.7|21306.7|21291.7|21276.7|21261.7|803
1662046500000|2022-09-01 15:35:00|21301.7|21286.7|21346.7|21331.7|21351.7|21336.7|21301.7|21286.7|413
1662046800000|2022-09-01 15:40:00|21349.2|21334.2|21324.2|21309.2|21359.2|21344.2|21324.2|21309.2|151
1662047100000|2022-09-01 15:45:00|21326.7|21311.7|21346.7|21331.7|21349.2|21334.2|21321.7|21306.7|63
1662047400000|2022-09-01 15:50:00|21349.2|21329.2|21344.2|21319.2|21354.2|21334.2|21329.2|21309.2|78
1662047700000|2022-09-01 15:55:00|21339.2|21324.2|21354.2|21329.2|21354.2|21329.2|21324.2|21304.2|51
1662048000000|2022-09-01 16:00:00|21349.2|21334.2|21359.2|21339.2|21364.2|21339.2|21339.2|21319.2|57
1662048300000|2022-09-01 16:05:00|21354.2|21334.2|21369.2|21349.2|21374.2|21349.2|21344.2|21324.2|41
1662048600000|2022-09-01 16:10:00|21364.2|21344.2|21364.2|21344.2|21364.2|21344.2|21354.2|21334.2|32
1662048900000|2022-09-01 16:15:00|21369.2|21349.2|21369.2|21344.2|21379.2|21359.2|21354.2|21334.2|45
1662049200000|2022-09-01 16:20:00|21364.2|21349.2|21359.2|21339.2|21369.2|21349.2|21349.2|21329.2|25
1662049500000|2022-09-01 16:25:00|21364.2|21344.2|21369.2|21349.2|21384.2|21364.2|21349.2|21329.2|33
1662049800000|2022-09-01 16:30:00|21364.2|21344.2|21379.2|21359.2|21379.2|21359.2|21359.2|21339.2|14
1662050100000|2022-09-01 16:35:00|21374.2|21354.2|21344.2|21324.2|21379.2|21359.2|21344.2|21319.2|17
1662050400000|2022-09-01 16:40:00|21339.2|21319.2|21364.2|21344.2|21364.2|21344.2|21334.2|21314.2|36
1662050700000|2022-09-01 16:45:00|21369.2|21339.2|21359.2|21339.2|21369.2|21339.2|21344.2|21324.2|12
1662051000000|2022-09-01 16:50:00|21354.2|21334.2|21339.2|21314.2|21354.2|21339.2|21334.2|21314.2|9
1662051300000|2022-09-01 16:55:00|21344.2|21319.2|21344.2|21319.2|21349.2|21324.2|21324.2|21304.2|21
1662051600000|2022-09-01 17:00:00|21339.2|21314.2|21349.2|21329.2|21359.2|21334.2|21329.2|21309.2|17
1662051900000|2022-09-01 17:05:00|21354.2|21324.2|21364.2|21344.2|21369.2|21349.2|21344.2|21324.2|18
1662052200000|2022-09-01 17:10:00|21359.2|21339.2|21379.2|21354.2|21379.2|21359.2|21354.2|21334.2|33
1662052500000|2022-09-01 17:15:00|21374.2|21359.2|21384.2|21359.2|21389.2|21364.2|21374.2|21354.2|22
1662052800000|2022-09-01 17:20:00|21389.2|21364.2|21424.2|21399.2|21429.2|21404.2|21384.2|21359.2|50
1662053100000|2022-09-01 17:25:00|21419.2|21394.2|21449.2|21424.2|21449.2|21429.2|21419.2|21394.2|52
1662053400000|2022-09-01 17:30:00|21454.2|21429.2|21444.2|21419.2|21454.2|21434.2|21429.2|21409.2|26
1662053700000|2022-09-01 17:35:00|21439.2|21424.2|21429.2|21409.2|21449.2|21424.2|21419.2|21399.2|18
1662054000000|2022-09-01 17:40:00|21424.2|21404.2|21429.2|21404.2|21429.2|21414.2|21419.2|21399.2|42
1662054300000|2022-09-01 17:45:00|21424.2|21399.2|21409.2|21389.2|21424.2|21404.2|21394.2|21374.2|27
1662054600000|2022-09-01 17:50:00|21414.2|21394.2|21404.2|21384.2|21414.2|21394.2|21399.2|21379.2|21
1662054900000|2022-09-01 17:55:00|21409.2|21389.2|21409.2|21384.2|21414.2|21394.2|21404.2|21379.2|5
1662055200000|2022-09-01 18:00:00|21414.2|21389.2|21429.2|21404.2|21429.2|21404.2|21399.2|21374.2|22
1662055500000|2022-09-01 18:05:00|21434.2|21409.2|21414.2|21394.2|21434.2|21414.2|21409.2|21384.2|28
1662055800000|2022-09-01 18:10:00|21419.2|21399.2|21424.2|21399.2|21434.2|21409.2|21404.2|21379.2|7
1662056100000|2022-09-01 18:15:00|21419.2|21394.2|21434.2|21409.2|21434.2|21414.2|21419.2|21394.2|19
1662056400000|2022-09-01 18:20:00|21429.2|21414.2|21469.2|21444.2|21469.2|21449.2|21429.2|21409.2|17
1662056700000|2022-09-01 18:25:00|21464.2|21449.2|21476.7|21461.7|21484.2|21464.2|21464.2|21444.2|26
1662057000000|2022-09-01 18:30:00|21479.2|21464.2|21489.2|21474.2|21499.2|21484.2|21479.2|21464.2|45
1662057300000|2022-09-01 18:35:00|21486.7|21471.7|21479.2|21464.2|21509.2|21494.2|21476.7|21461.7|41
1662057600000|2022-09-01 18:40:00|21476.7|21461.7|21481.7|21466.7|21501.7|21486.7|21476.7|21461.7|36
1662057900000|2022-09-01 18:45:00|21479.2|21464.2|21469.2|21454.2|21496.7|21481.7|21464.2|21449.2|18
1662058200000|2022-09-01 18:50:00|21471.7|21456.7|21496.7|21481.7|21499.2|21484.2|21464.2|21449.2|16
1662058500000|2022-09-01 18:55:00|21499.2|21484.2|21484.2|21469.2|21504.2|21489.2|21474.2|21459.2|9
1662058800000|2022-09-01 19:00:00|21481.7|21466.7|21486.7|21471.7|21509.2|21494.2|21474.2|21459.2|11
1662059100000|2022-09-01 19:05:00|21489.2|21474.2|21514.2|21499.2|21519.2|21504.2|21486.7|21471.7|23
1662059400000|2022-09-01 19:10:00|21511.7|21496.7|21529.2|21514.2|21536.7|21521.7|21504.2|21489.2|19
1662059700000|2022-09-01 19:15:00|21526.7|21511.7|21499.2|21484.2|21531.7|21516.7|21499.2|21484.2|22
1662060000000|2022-09-01 19:20:00|21501.7|21486.7|21491.7|21476.7|21501.7|21486.7|21471.7|21456.7|64
1662060300000|2022-09-01 19:25:00|21489.2|21474.2|21466.7|21451.7|21489.2|21474.2|21464.2|21449.2|34
1662060600000|2022-09-01 19:30:00|21461.7|21446.7|21456.7|21441.7|21476.7|21461.7|21454.2|21439.2|52
1662060900000|2022-09-01 19:35:00|21451.7|21436.7|21476.7|21461.7|21484.2|21469.2|21451.7|21436.7|27
1662061200000|2022-09-01 19:40:00|21479.2|21464.2|21486.7|21471.7|21489.2|21474.2|21461.7|21446.7|12
1662061500000|2022-09-01 19:45:00|21481.7|21466.7|21471.7|21456.7|21496.7|21481.7|21469.2|21454.2|32
1662061800000|2022-09-01 19:50:00|21474.2|21459.2|21511.7|21496.7|21511.7|21496.7|21474.2|21459.2|52
1662062100000|2022-09-01 19:55:00|21509.2|21494.2|21531.7|21516.7|21531.7|21516.7|21509.2|21494.2|23
1662062400000|2022-09-01 20:00:00|21537.5|21497.5|21518.8|21478.8|21537.5|21497.5|21512.7|21472.7|0
1662062700000|2022-09-01 20:05:00|21518.9|21478.9|21525|21485|21527.5|21487.5|21517.6|21477.6|0
1662063000000|2022-09-01 20:10:00|21523.8|21483.8|21492.9|21452.9|21525.7|21485.7|21490.5|21450.5|0
1662063300000|2022-09-01 20:15:00|21493|21453|21519.2|21479.2|21521.7|21481.7|21493|21453|0
1662063600000|2022-09-01 20:20:00|21519.3|21479.3|21525.4|21485.4|21526.6|21486.6|21515.5|21475.5|0
1662063900000|2022-09-01 20:25:00|21524.2|21484.2|21527.8|21487.8|21530.3|21490.3|21520.4|21480.4|0
1662064200000|2022-09-01 20:30:00|21529|21489|21525.3|21485.3|21529|21489|21520.3|21480.3|0
1662064500000|2022-09-01 20:35:00|21524.7|21484.7|21521.6|21481.6|21525.3|21485.3|21519.1|21479.1|0
1662064800000|2022-09-01 20:40:00|21521|21481|21524.1|21484.1|21526.5|21486.5|21520.3|21480.3|0
1662065100000|2022-09-01 20:45:00|21524|21484|21527.8|21487.8|21530.2|21490.2|21521.6|21481.6|0
1662065400000|2022-09-01 20:50:00|21529|21489|21538.9|21498.9|21538.9|21498.9|21529|21489|0
1662065700000|2022-09-01 20:55:00|21537.7|21497.7|21530.2|21490.2|21537.7|21497.7|21527.8|21487.8|0
1662066000000|2022-09-01 21:00:00|21528.4|21488.4|21529|21489|21530.2|21490.2|21527.8|21487.8|0
1662066300000|2022-09-01 21:05:00|21528.4|21488.4|21532.1|21492.1|21532.7|21492.7|21528.4|21488.4|0
1662066600000|2022-09-01 21:10:00|21532.7|21492.7|21531.5|21491.5|21534.6|21494.6|21530.9|21490.9|0
1662066900000|2022-09-01 21:15:00|21532.7|21492.7|21543|21503|21543|21503|21532.1|21492.1|0
1662067200000|2022-09-01 21:20:00|21542.4|21502.4|21544.3|21504.3|21544.3|21504.3|21541.8|21501.8|0
1662067500000|2022-09-01 21:25:00|21544.9|21504.9|21543.7|21503.7|21544.9|21504.9|21542.4|21502.4|0
1662067800000|2022-09-01 21:30:00|21543.6|21503.6|21541.8|21501.8|21543.6|21503.6|21539.9|21499.9|0
1662068100000|2022-09-01 21:35:00|21544.7|21504.7|21544.7|21504.7|21545.3|21505.3|21544.7|21504.7|0
1662068400000|2022-09-01 21:40:00|21545.3|21505.3|21545.9|21505.9|21545.9|21505.9|21544.1|21504.1|0
1662068700000|2022-09-01 21:45:00|21546|21506|21545.8|21505.8|21546.6|21506.6|21545.2|21505.2|0
1662069000000|2022-09-01 21:50:00|21545.2|21505.2|21547.1|21507.1|21547.1|21507.1|21545.2|21505.2|0
1662069300000|2022-09-01 21:55:00|21547|21507|21544.6|21504.6|21547|21507|21542.1|21502.1|0
1662069600000|2022-09-01 22:00:00|21544.4|21504.4|21562.5|21522.5|21566.3|21526.3|21539.7|21499.7|0
1662069900000|2022-09-01 22:05:00|21563.1|21523.1|21568.7|21528.7|21571.1|21531.1|21560|21520|0
1662070200000|2022-09-01 22:10:00|21568.6|21528.6|21566.2|21526.2|21573.6|21533.6|21566.2|21526.2|0
1662070500000|2022-09-01 22:15:00|21566.1|21526.1|21550.7|21510.7|21566.1|21526.1|21547.6|21507.6|0
1662070800000|2022-09-01 22:20:00|21551.3|21511.3|21555|21515|21555.7|21515.7|21545.2|21505.2|0
1662071100000|2022-09-01 22:25:00|21555.1|21515.1|21557.5|21517.5|21559.4|21519.4|21553.8|21513.8|0
1662071400000|2022-09-01 22:30:00|21556.3|21516.3|21542.7|21502.7|21556.3|21516.3|21541.4|21501.4|0
1662071700000|2022-09-01 22:35:00|21542.1|21502.1|21540.2|21500.2|21542.7|21502.7|21536.5|21496.5|0
1662072000000|2022-09-01 22:40:00|21540.3|21500.3|21536.5|21496.5|21541.4|21501.4|21525.4|21485.4|0
1662072300000|2022-09-01 22:45:00|21537.7|21497.7|21542.7|21502.7|21543.9|21503.9|21534|21494|0
1662072600000|2022-09-01 22:50:00|21543.3|21503.3|21540.2|21500.2|21543.9|21503.9|21539|21499|0
1662072900000|2022-09-01 22:55:00|21540.3|21500.3|21540.2|21500.2|21542.7|21502.7|21539|21499|0
1662073200000|2022-09-01 23:00:00|21540.8|21500.8|21532.8|21492.8|21541.4|21501.4|21530.3|21490.3|0
1662073500000|2022-09-01 23:05:00|21533.4|21493.4|21535.3|21495.3|21537.7|21497.7|21530.3|21490.3|0
1662073800000|2022-09-01 23:10:00|21535.2|21495.2|21534|21494|21537.7|21497.7|21534|21494|0
1662074100000|2022-09-01 23:15:00|21533.4|21493.4|21531.6|21491.6|21537.7|21497.7|21529.1|21489.1|0
1662074400000|2022-09-01 23:20:00|21532.2|21492.2|21535.3|21495.3|21535.9|21495.9|21530.3|21490.3|0
1662074700000|2022-09-01 23:25:00|21535.9|21495.9|21538.9|21498.9|21539|21499|21532.8|21492.8|0
1662075000000|2022-09-01 23:30:00|21537.7|21497.7|21526.6|21486.6|21540.2|21500.2|21524.1|21484.1|0
1662075300000|2022-09-01 23:35:00|21526.7|21486.7|21537.7|21497.7|21541.4|21501.4|21526|21486|0
1662075600000|2022-09-01 23:40:00|21537.8|21497.8|21550.1|21510.1|21551.3|21511.3|21535.3|21495.3|0
1662075900000|2022-09-01 23:45:00|21548.9|21508.9|21542.7|21502.7|21550.1|21510.1|21540.2|21500.2|0
1662076200000|2022-09-01 23:50:00|21542.1|21502.1|21547.6|21507.6|21550.1|21510.1|21536.5|21496.5|0
1662076500000|2022-09-01 23:55:00|21546.4|21506.4|21550|21510|21551.2|21511.2|21545.1|21505.1|0
1662076800000|2022-09-02 00:00:00|21548.8|21508.8|21538.9|21498.9|21550|21510|21531.5|21491.5|0
1662077100000|2022-09-02 00:05:00|21538.8|21498.8|21551.2|21511.2|21551.2|21511.2|21531.5|21491.5|0
1662077400000|2022-09-02 00:10:00|21548.8|21508.8|21542.6|21502.6|21552.5|21512.5|21542.6|21502.6|0
1662077700000|2022-09-02 00:15:00|21542.5|21502.5|21516.9|21476.9|21542.5|21502.5|21498.9|21458.9|0
1662078000000|2022-09-02 00:20:00|21516.8|21476.8|21517|21477|21529.2|21489.2|21504.8|21464.8|0
1662078300000|2022-09-02 00:25:00|21517.1|21477.1|21529.3|21489.3|21535.4|21495.4|21517|21477|0
1662078600000|2022-09-02 00:30:00|21535.3|21495.3|21511|21471|21535.3|21495.3|21511|21471|0
1662078900000|2022-09-02 00:35:00|21511.1|21471.1|21510.9|21470.9|21517.1|21477.1|21510.9|21470.9|0
1662079200000|2022-09-02 00:40:00|21511|21471|21517.3|21477.3|21523.3|21483.3|21511|21471|0
1662079500000|2022-09-02 00:45:00|21517.4|21477.4|21505.1|21465.1|21517.4|21477.4|21499|21459|0
1662079800000|2022-09-02 00:50:00|21505|21465|21523.1|21483.1|21523.2|21483.2|21498.9|21458.9|0
1662080100000|2022-09-02 00:55:00|21517.1|21477.1|21517.1|21477.1|21529.3|21489.3|21517|21477|0
1662080400000|2022-09-02 01:00:00|21517|21477|21529.2|21489.2|21535.4|21495.4|21511|21471|0
1662080700000|2022-09-02 01:05:00|21529.3|21489.3|21529.1|21489.1|21535.3|21495.3|21523.1|21483.1|0
1662081000000|2022-09-02 01:10:00|21529.2|21489.2|21516.9|21476.9|21535.3|21495.3|21516.8|21476.8|0
1662081300000|2022-09-02 01:15:00|21510.9|21470.9|21517.1|21477.1|21529.3|21489.3|21510.9|21470.9|0
1662081600000|2022-09-02 01:20:00|21523.1|21483.1|21504.9|21464.9|21523.2|21483.2|21504.9|21464.9|0
1662081900000|2022-09-02 01:25:00|21501.9|21461.9|21511|21471|21511|21471|21498.9|21458.9|0
1662082200000|2022-09-02 01:30:00|21511.1|21471.1|21504.7|21464.7|21517.1|21477.1|21498.6|21458.6|0
1662082500000|2022-09-02 01:35:00|21504.8|21464.8|21510.8|21470.8|21517|21477|21492.5|21452.5|0
1662082800000|2022-09-02 01:40:00|21507.8|21467.8|21504.8|21464.8|21529.1|21489.1|21504.8|21464.8|0
1662083100000|2022-09-02 01:45:00|21510.8|21470.8|21492.6|21452.6|21510.9|21470.9|21492.6|21452.6|0
1662083400000|2022-09-02 01:50:00|21492.7|21452.7|21504.8|21464.8|21504.9|21464.9|21492.6|21452.6|0
1662083700000|2022-09-02 01:55:00|21504.9|21464.9|21505|21465|21510.9|21470.9|21504.8|21464.8|0
1662084000000|2022-09-02 02:00:00|21504.9|21464.9|21498.8|21458.8|21504.9|21464.9|21492.7|21452.7|0
1662084300000|2022-09-02 02:05:00|21495.8|21455.8|21480.6|21440.6|21495.8|21455.8|21480.6|21440.6|0
1662084600000|2022-09-02 02:10:00|21480.7|21440.7|21480.4|21440.4|21486.7|21446.7|21480.4|21440.4|0
1662084900000|2022-09-02 02:15:00|21480.3|21440.3|21480.3|21440.3|21486.4|21446.4|21474.2|21434.2|0
1662085200000|2022-09-02 02:20:00|21477.3|21437.3|21480.2|21440.2|21486.3|21446.3|21474.1|21434.1|0
1662085500000|2022-09-02 02:25:00|21480.1|21440.1|21474.1|21434.1|21480.2|21440.2|21473.9|21433.9|0
1662085800000|2022-09-02 02:30:00|21474.2|21434.2|21480.4|21440.4|21483.3|21443.3|21474.1|21434.1|0
1662086100000|2022-09-02 02:35:00|21480.3|21440.3|21486.3|21446.3|21486.3|21446.3|21480.2|21440.2|0
1662086400000|2022-09-02 02:40:00|21492.3|21452.3|21487.1|21447.1|21492.3|21452.3|21480.2|21440.2|0
1662086700000|2022-09-02 02:45:00|21487.2|21447.2|21493.4|21453.4|21493.4|21453.4|21487.1|21447.1|0
1662087000000|2022-09-02 02:50:00|21493.5|21453.5|21493.5|21453.5|21499.4|21459.4|21487.3|21447.3|0
1662087300000|2022-09-02 02:55:00|21493.4|21453.4|21487.4|21447.4|21493.5|21453.5|21487.4|21447.4|0
1662087600000|2022-09-02 03:00:00|21487.5|21447.5|21499.6|21459.6|21505.7|21465.7|21487.5|21447.5|0
1662087900000|2022-09-02 03:05:00|21505.6|21465.6|21517.8|21477.8|21517.8|21477.8|21505.6|21465.6|0
1662088200000|2022-09-02 03:10:00|21517.9|21477.9|21517.9|21477.9|21523.8|21483.8|21505.6|21465.6|0
1662088500000|2022-09-02 03:15:00|21518|21478|21511.7|21471.7|21518|21478|21511.7|21471.7|0
1662088800000|2022-09-02 03:20:00|21511.8|21471.8|21511.7|21471.7|21511.9|21471.9|21505.6|21465.6|0
1662089100000|2022-09-02 03:25:00|21511.8|21471.8|21505.6|21465.6|21511.8|21471.8|21505.6|21465.6|0
1662089400000|2022-09-02 03:30:00|21505.7|21465.7|21511.7|21471.7|21517.8|21477.8|21505.6|21465.6|0
1662089700000|2022-09-02 03:35:00|21517.7|21477.7|21517.7|21477.7|21517.8|21477.8|21517.7|21477.7|0
1662090000000|2022-09-02 03:40:00|21517.6|21477.6|21517.7|21477.7|21523.8|21483.8|21511.6|21471.6|0
1662090300000|2022-09-02 03:45:00|21523.7|21483.7|21517.7|21477.7|21523.8|21483.8|21517.7|21477.7|0
1662090600000|2022-09-02 03:50:00|21523.7|21483.7|21523.7|21483.7|21523.7|21483.7|21517.6|21477.6|0
1662090900000|2022-09-02 03:55:00|21523.6|21483.6|21517.7|21477.7|21523.8|21483.8|21517.6|21477.6|0
1662091200000|2022-09-02 04:00:00|21523.7|21483.7|21523.8|21483.8|21523.8|21483.8|21517.7|21477.7|0
1662091500000|2022-09-02 04:05:00|21523.7|21483.7|21523.7|21483.7|21523.8|21483.8|21517.7|21477.7|0
1662091800000|2022-09-02 04:10:00|21523.8|21483.8|21523.8|21483.8|21523.8|21483.8|21517.7|21477.7|0
1662092100000|2022-09-02 04:15:00|21523.9|21483.9|21536.3|21496.3|21536.4|21496.4|21523.9|21483.9|0
1662092400000|2022-09-02 04:20:00|21536.4|21496.4|21536.4|21496.4|21542.4|21502.4|21530.2|21490.2|0
1662092700000|2022-09-02 04:25:00|21536.3|21496.3|21542.4|21502.4|21542.5|21502.5|21536.3|21496.3|0
1662093000000|2022-09-02 04:30:00|21542.5|21502.5|21542.3|21502.3|21542.5|21502.5|21536.3|21496.3|0
1662093300000|2022-09-02 04:35:00|21542.4|21502.4|21542.3|21502.3|21548.5|21508.5|21542.3|21502.3|0
1662093600000|2022-09-02 04:40:00|21542.2|21502.2|21536.1|21496.1|21542.3|21502.3|21536.1|21496.1|0
1662093900000|2022-09-02 04:45:00|21536|21496|21524|21484|21536.1|21496.1|21523.9|21483.9|0
1662094200000|2022-09-02 04:50:00|21518|21478|21536.1|21496.1|21536.2|21496.2|21517.8|21477.8|0
1662094500000|2022-09-02 04:55:00|21536.2|21496.2|21560.3|21520.3|21560.3|21520.3|21536.1|21496.1|0
1662094800000|2022-09-02 05:00:00|21566.3|21526.3|21559.6|21519.6|21566.5|21526.5|21554|21514|0
1662095100000|2022-09-02 05:05:00|21559.5|21519.5|21547.2|21507.2|21559.6|21519.6|21547.2|21507.2|0
1662095400000|2022-09-02 05:10:00|21547.3|21507.3|21541.4|21501.4|21547.3|21507.3|21541.2|21501.2|0
1662095700000|2022-09-02 05:15:00|21535.4|21495.4|21522.9|21482.9|21535.4|21495.4|21522.8|21482.8|0
1662096000000|2022-09-02 05:20:00|21525.9|21485.9|21516.7|21476.7|21528.9|21488.9|21516.7|21476.7|0
1662096300000|2022-09-02 05:25:00|21516.8|21476.8|21510.6|21470.6|21516.8|21476.8|21510.5|21470.5|0
1662096600000|2022-09-02 05:30:00|21504.6|21464.6|21498.5|21458.5|21510.6|21470.6|21498.4|21458.4|0
1662096900000|2022-09-02 05:35:00|21498.4|21458.4|21474.2|21434.2|21498.4|21458.4|21474.2|21434.2|0
1662097200000|2022-09-02 05:40:00|21474.3|21434.3|21474.2|21434.2|21480.3|21440.3|21474.2|21434.2|0
1662097500000|2022-09-02 05:45:00|21474.1|21434.1|21474.1|21434.1|21477.2|21437.2|21468|21428|0
1662097800000|2022-09-02 05:50:00|21474.2|21434.2|21486.4|21446.4|21486.5|21446.5|21474.2|21434.2|0
1662098100000|2022-09-02 05:55:00|21486.3|21446.3|21468.3|21428.3|21486.4|21446.4|21456|21416|0
1662098400000|2022-09-02 06:00:00|21462.3|21422.3|21426.7|21411.7|21462.4|21431.7|21414.2|21391.9|79
1662098700000|2022-09-02 06:05:00|21431.7|21416.7|21429.2|21414.2|21436.7|21421.7|21411.7|21396.7|32
1662099000000|2022-09-02 06:10:00|21431.7|21416.7|21451.7|21436.7|21456.7|21441.7|21429.2|21414.2|31
1662099300000|2022-09-02 06:15:00|21449.2|21434.2|21446.7|21431.7|21456.7|21441.7|21429.2|21414.2|27
1662099600000|2022-09-02 06:20:00|21441.7|21426.7|21476.7|21461.7|21479.2|21464.2|21441.7|21426.7|30
1662099900000|2022-09-02 06:25:00|21479.2|21464.2|21499.2|21484.2|21501.7|21486.7|21471.7|21456.7|78
1662100200000|2022-09-02 06:30:00|21496.7|21481.7|21516.7|21501.7|21521.7|21506.7|21486.7|21471.7|105
1662100500000|2022-09-02 06:35:00|21519.2|21504.2|21519.2|21504.2|21531.7|21516.7|21511.7|21496.7|112
1662100800000|2022-09-02 06:40:00|21516.7|21501.7|21496.7|21481.7|21519.2|21504.2|21491.7|21476.7|106
1662101100000|2022-09-02 06:45:00|21499.2|21484.2|21496.7|21481.7|21511.7|21496.7|21489.2|21474.2|86
1662101400000|2022-09-02 06:50:00|21494.2|21479.2|21519.2|21504.2|21531.7|21516.7|21494.2|21479.2|66
1662101700000|2022-09-02 06:55:00|21521.7|21506.7|21496.7|21481.7|21534.2|21519.2|21491.7|21476.7|158
1662102000000|2022-09-02 07:00:00|21474.2|21459.2|21444.2|21429.2|21476.7|21461.7|21376.7|21361.7|1498
1662102300000|2022-09-02 07:05:00|21446.7|21431.7|21411.7|21396.7|21479.2|21464.2|21409.2|21394.2|366
1662102600000|2022-09-02 07:10:00|21414.2|21399.2|21396.7|21381.7|21451.7|21436.7|21396.7|21381.7|336
1662102900000|2022-09-02 07:15:00|21401.7|21386.7|21386.7|21371.7|21409.2|21394.2|21376.7|21361.7|264
1662103200000|2022-09-02 07:20:00|21391.7|21376.7|21439.2|21424.2|21444.2|21429.2|21389.2|21374.2|349
1662103500000|2022-09-02 07:25:00|21436.7|21421.7|21466.7|21451.7|21466.7|21451.7|21431.7|21416.7|427
1662103800000|2022-09-02 07:30:00|21461.7|21446.7|21451.7|21436.7|21481.7|21466.7|21449.2|21434.2|312
1662104100000|2022-09-02 07:35:00|21454.2|21439.2|21471.7|21456.7|21476.7|21461.7|21444.2|21429.2|452
1662104400000|2022-09-02 07:40:00|21475.7|21460.7|21463.2|21448.2|21485.7|21470.7|21460.7|21445.7|204
1662104700000|2022-09-02 07:45:00|21465.7|21450.7|21463.2|21448.2|21475.7|21460.7|21445.7|21430.7|110
1662105000000|2022-09-02 07:50:00|21465.7|21450.7|21480.7|21465.7|21490.7|21475.7|21465.7|21450.7|117
1662105300000|2022-09-02 07:55:00|21478.2|21463.2|21470.7|21455.7|21490.7|21475.7|21460.7|21445.7|172
1662105600000|2022-09-02 08:00:00|21473.2|21458.2|21505.7|21490.7|21510.7|21495.7|21470.7|21455.7|264
1662105900000|2022-09-02 08:05:00|21503.2|21488.2|21515.7|21500.7|21515.7|21500.7|21495.7|21480.7|149
1662106200000|2022-09-02 08:10:00|21513.2|21498.2|21505.7|21490.7|21520.7|21505.7|21505.7|21490.7|153
1662106500000|2022-09-02 08:15:00|21508.2|21493.2|21515.7|21500.7|21530.7|21515.7|21505.7|21490.7|158
1662106800000|2022-09-02 08:20:00|21518.2|21503.2|21498.2|21483.2|21525.7|21510.7|21488.2|21473.2|179
1662107100000|2022-09-02 08:25:00|21495.7|21480.7|21515.7|21500.7|21525.7|21510.7|21495.7|21480.7|127
1662107400000|2022-09-02 08:30:00|21510.7|21495.7|21508.2|21493.2|21530.7|21515.7|21503.2|21488.2|98
1662107700000|2022-09-02 08:35:00|21510.7|21495.7|21540.7|21525.7|21543.2|21528.2|21505.7|21490.7|127
1662108000000|2022-09-02 08:40:00|21545.7|21530.7|21550.7|21535.7|21565.7|21550.7|21545.7|21530.7|99
1662108300000|2022-09-02 08:45:00|21548.2|21533.2|21570.7|21555.7|21570.7|21555.7|21535.7|21520.7|120
1662108600000|2022-09-02 08:50:00|21568.2|21553.2|21575.7|21560.7|21580.7|21565.7|21555.7|21540.7|171
1662108900000|2022-09-02 08:55:00|21570.7|21555.7|21555.7|21540.7|21575.7|21560.7|21555.7|21540.7|149
1662109200000|2022-09-02 09:00:00|21550.7|21535.7|21525.7|21510.7|21553.2|21538.2|21525.7|21510.7|127
1662109500000|2022-09-02 09:05:00|21530.7|21515.7|21500.7|21485.7|21535.7|21520.7|21495.7|21480.7|133
1662109800000|2022-09-02 09:10:00|21505.7|21490.7|21505.7|21490.7|21520.7|21505.7|21500.7|21485.7|75
1662110100000|2022-09-02 09:15:00|21500.7|21485.7|21495.7|21480.7|21510.7|21495.7|21493.2|21478.2|109
1662110400000|2022-09-02 09:20:00|21493.2|21478.2|21485.7|21470.7|21495.7|21480.7|21485.7|21470.7|97
1662110700000|2022-09-02 09:25:00|21490.7|21475.7|21500.7|21485.7|21515.7|21500.7|21488.2|21473.2|71
1662111000000|2022-09-02 09:30:00|21503.2|21488.2|21465.7|21450.7|21503.2|21488.2|21465.7|21450.7|91
1662111300000|2022-09-02 09:35:00|21463.2|21448.2|21480.7|21465.7|21483.2|21468.2|21460.7|21445.7|69
1662111600000|2022-09-02 09:40:00|21475.7|21460.7|21455.7|21440.7|21485.7|21470.7|21450.7|21435.7|80
1662111900000|2022-09-02 09:45:00|21458.2|21443.2|21458.2|21443.2|21475.7|21460.7|21455.7|21440.7|125
1662112200000|2022-09-02 09:50:00|21460.7|21445.7|21505.7|21490.7|21505.7|21490.7|21458.2|21443.2|102
1662112500000|2022-09-02 09:55:00|21500.7|21485.7|21510.7|21495.7|21518.2|21503.2|21495.7|21480.7|137
1662112800000|2022-09-02 10:00:00|21513.2|21498.2|21535.7|21520.7|21540.7|21525.7|21510.7|21495.7|170
1662113100000|2022-09-02 10:05:00|21540.7|21525.7|21520.7|21505.7|21540.7|21525.7|21500.7|21485.7|218
1662113400000|2022-09-02 10:10:00|21515.7|21500.7|21535.7|21520.7|21535.7|21520.7|21505.7|21490.7|72
1662113700000|2022-09-02 10:15:00|21533.2|21518.2|21515.7|21500.7|21533.2|21518.2|21508.2|21493.2|268
1662114000000|2022-09-02 10:20:00|21518.2|21503.2|21518.2|21503.2|21525.7|21510.7|21510.7|21495.7|94
1662114300000|2022-09-02 10:25:00|21520.7|21505.7|21503.2|21488.2|21520.7|21505.7|21500.7|21485.7|50
1662114600000|2022-09-02 10:30:00|21505.7|21490.7|21500.7|21485.7|21505.7|21490.7|21480.7|21465.7|71
1662114900000|2022-09-02 10:35:00|21505.7|21490.7|21518.2|21503.2|21525.7|21510.7|21500.7|21485.7|70
1662115200000|2022-09-02 10:40:00|21520.7|21505.7|21510.7|21495.7|21530.7|21515.7|21510.7|21495.7|55
1662115500000|2022-09-02 10:45:00|21505.7|21490.7|21513.2|21498.2|21515.7|21500.7|21495.7|21480.7|53
1662115800000|2022-09-02 10:50:00|21510.7|21495.7|21520.7|21505.7|21528.2|21513.2|21488.2|21473.2|192
1662116100000|2022-09-02 10:55:00|21523.2|21508.2|21545.7|21530.7|21548.2|21533.2|21520.7|21505.7|44
1662116400000|2022-09-02 11:00:00|21543.2|21528.2|21525.7|21510.7|21545.7|21530.7|21523.2|21508.2|58
1662116700000|2022-09-02 11:05:00|21520.7|21505.7|21518.2|21503.2|21528.2|21513.2|21515.7|21500.7|61
1662117000000|2022-09-02 11:10:00|21515.7|21500.7|21483.2|21468.2|21525.7|21510.7|21458.2|21443.2|280
1662117300000|2022-09-02 11:15:00|21485.7|21470.7|21505.7|21490.7|21510.7|21495.7|21483.2|21468.2|88
1662117600000|2022-09-02 11:20:00|21503.2|21488.2|21503.2|21488.2|21510.7|21495.7|21485.7|21470.7|59
1662117900000|2022-09-02 11:25:00|21500.7|21485.7|21493.2|21478.2|21518.2|21503.2|21493.2|21478.2|55
1662118200000|2022-09-02 11:30:00|21495.7|21480.7|21510.7|21495.7|21515.7|21500.7|21490.7|21475.7|101
1662118500000|2022-09-02 11:35:00|21508.2|21493.2|21520.7|21505.7|21525.7|21510.7|21505.7|21490.7|79
1662118800000|2022-09-02 11:40:00|21517.8|21502.8|21527.8|21512.8|21532.8|21517.8|21517.8|21502.8|59
1662119100000|2022-09-02 11:45:00|21530.3|21515.3|21547.8|21532.8|21547.8|21532.8|21527.8|21512.8|39
1662119400000|2022-09-02 11:50:00|21542.8|21527.8|21567.8|21552.8|21572.8|21557.8|21542.8|21527.8|170
1662119700000|2022-09-02 11:55:00|21565.3|21550.3|21545.3|21530.3|21565.3|21550.3|21542.8|21527.8|28
1662120000000|2022-09-02 12:00:00|21542.8|21527.8|21547.8|21532.8|21562.8|21547.8|21542.8|21527.8|111
1662120300000|2022-09-02 12:05:00|21545.3|21530.3|21567.8|21552.8|21575.3|21560.3|21545.3|21530.3|120
1662120600000|2022-09-02 12:10:00|21565.3|21550.3|21547.8|21532.8|21572.8|21557.8|21547.8|21532.8|69
1662120900000|2022-09-02 12:15:00|21550.3|21535.3|21532.8|21517.8|21552.8|21537.8|21527.8|21512.8|75
1662121200000|2022-09-02 12:20:00|21535.3|21520.3|21557.8|21542.8|21562.8|21547.8|21532.8|21517.8|96
1662121500000|2022-09-02 12:25:00|21560.3|21545.3|21542.8|21527.8|21562.8|21547.8|21535.3|21520.3|111
1662121800000|2022-09-02 12:30:00|21545.3|21530.3|21645.3|21630.3|21657.8|21642.8|21517.8|21502.8|874
1662122100000|2022-09-02 12:35:00|21647.8|21632.8|21682.8|21667.8|21697.8|21682.8|21627.8|21612.8|489
1662122400000|2022-09-02 12:40:00|21685.3|21670.3|21620.3|21605.3|21697.8|21682.8|21617.8|21602.8|373
1662122700000|2022-09-02 12:45:00|21617.8|21602.8|21652.8|21637.8|21660.3|21645.3|21592.8|21577.8|217
1662123000000|2022-09-02 12:50:00|21655.3|21640.3|21672.8|21657.8|21682.8|21667.8|21655.3|21640.3|198
1662123300000|2022-09-02 12:55:00|21670.3|21655.3|21682.8|21667.8|21692.8|21677.8|21662.8|21647.8|182
1662123600000|2022-09-02 13:00:00|21687.8|21672.8|21690.3|21675.3|21695.3|21680.3|21662.8|21647.8|149
1662123900000|2022-09-02 13:05:00|21687.8|21672.8|21702.8|21687.8|21707.8|21692.8|21682.8|21667.8|224
1662124200000|2022-09-02 13:10:00|21705.3|21690.3|21687.8|21672.8|21707.8|21692.8|21682.8|21667.8|255
1662124500000|2022-09-02 13:15:00|21690.3|21675.3|21752.8|21737.8|21752.8|21737.8|21687.8|21672.8|214
1662124800000|2022-09-02 13:20:00|21757.8|21742.8|21747.8|21732.8|21772.8|21757.8|21737.8|21722.8|381
1662125100000|2022-09-02 13:25:00|21750.3|21735.3|21752.8|21737.8|21757.8|21742.8|21742.8|21727.8|178
1662125400000|2022-09-02 13:30:00|21750.3|21735.3|21677.8|21662.8|21752.8|21737.8|21677.8|21662.8|445
1662125700000|2022-09-02 13:35:00|21675.3|21660.3|21672.8|21657.8|21687.8|21672.8|21657.8|21642.8|268
1662126000000|2022-09-02 13:40:00|21667.8|21652.8|21642.8|21627.8|21667.8|21652.8|21622.8|21607.8|239
1662126300000|2022-09-02 13:45:00|21647.8|21632.8|21712.8|21697.8|21720.3|21705.3|21642.8|21627.8|600
1662126600000|2022-09-02 13:50:00|21715.3|21700.3|21730.3|21715.3|21752.8|21737.8|21707.8|21692.8|321
1662126900000|2022-09-02 13:55:00|21727.8|21712.8|21747.8|21732.8|21757.8|21742.8|21722.8|21707.8|222
1662127200000|2022-09-02 14:00:00|21752.8|21737.8|21742.8|21727.8|21767.8|21752.8|21722.8|21707.8|296
1662127500000|2022-09-02 14:05:00|21745.3|21730.3|21797.8|21782.8|21797.8|21782.8|21737.8|21722.8|308
1662127800000|2022-09-02 14:10:00|21794.9|21779.9|21849.9|21834.9|21854.9|21839.9|21794.9|21779.9|520
1662128100000|2022-09-02 14:15:00|21854.9|21839.9|21849.9|21834.9|21864.9|21849.9|21834.9|21819.9|393
1662128400000|2022-09-02 14:20:00|21854.9|21839.9|21879.9|21864.9|21889.9|21874.9|21839.9|21824.9|350
1662128700000|2022-09-02 14:25:00|21884.9|21869.9|21889.9|21874.9|21894.9|21879.9|21874.9|21859.9|225
1662129000000|2022-09-02 14:30:00|21884.9|21869.9|21909.9|21894.9|21909.9|21894.9|21884.9|21869.9|275
1662129300000|2022-09-02 14:35:00|21914.9|21899.9|21947.4|21932.4|21949.9|21934.9|21909.9|21894.9|421
1662129600000|2022-09-02 14:40:00|21944.9|21929.9|21947.4|21932.4|21962.4|21947.4|21939.9|21924.9|386
1662129900000|2022-09-02 14:45:00|21949.9|21934.9|21914.9|21899.9|21959.9|21944.9|21914.9|21899.9|364
1662130200000|2022-09-02 14:50:00|21917.4|21902.4|21917.4|21902.4|21934.9|21919.9|21909.9|21894.9|321
1662130500000|2022-09-02 14:55:00|21914.9|21899.9|21919.9|21904.9|21919.9|21904.9|21899.9|21884.9|315
1662130800000|2022-09-02 15:00:00|21917.4|21902.4|21934.9|21919.9|21939.9|21924.9|21907.4|21892.4|311
1662131100000|2022-09-02 15:05:00|21932.4|21917.4|21909.9|21894.9|21934.9|21919.9|21899.9|21884.9|321
1662131400000|2022-09-02 15:10:00|21912.4|21897.4|21922.4|21907.4|21924.9|21909.9|21899.9|21884.9|296
1662131700000|2022-09-02 15:15:00|21924.9|21909.9|21934.9|21919.9|21934.9|21919.9|21919.9|21904.9|304
1662132000000|2022-09-02 15:20:00|21932.4|21917.4|21944.9|21929.9|21949.9|21934.9|21929.9|21914.9|310
1662132300000|2022-09-02 15:25:00|21949.9|21934.9|21924.9|21909.9|21949.9|21934.9|21914.9|21899.9|571
1662132600000|2022-09-02 15:30:00|21922.4|21907.4|21932.4|21917.4|21947.4|21932.4|21919.9|21904.9|578
1662132900000|2022-09-02 15:35:00|21934.9|21919.9|21924.9|21909.9|21949.9|21934.9|21914.9|21899.9|416
1662133200000|2022-09-02 15:40:00|21927.4|21912.4|21894.9|21879.9|21929.9|21914.9|21882.4|21867.4|101
1662133500000|2022-09-02 15:45:00|21897.4|21882.4|21914.9|21899.9|21919.9|21904.9|21889.9|21874.9|53
1662133800000|2022-09-02 15:50:00|21917.4|21897.4|21917.4|21897.4|21922.4|21902.4|21912.4|21892.4|23
1662134100000|2022-09-02 15:55:00|21922.4|21892.4|21917.4|21892.4|21922.4|21902.4|21907.4|21887.4|41
1662134400000|2022-09-02 16:00:00|21912.4|21897.4|21927.4|21907.4|21937.4|21912.4|21907.4|21887.4|106
1662134700000|2022-09-02 16:05:00|21922.4|21902.4|21927.4|21907.4|21932.4|21912.4|21922.4|21897.4|33
1662135000000|2022-09-02 16:10:00|21922.4|21902.4|21902.4|21882.4|21927.4|21907.4|21902.4|21882.4|69
1662135300000|2022-09-02 16:15:00|21907.4|21877.4|21887.4|21862.4|21907.4|21877.4|21882.4|21862.4|63
1662135600000|2022-09-02 16:20:00|21882.4|21867.4|21797.4|21772.4|21892.4|21867.4|21757.4|21732.4|495
1662135900000|2022-09-02 16:25:00|21792.4|21767.4|21752.4|21732.4|21802.4|21782.4|21747.4|21722.4|121
1662136200000|2022-09-02 16:30:00|21747.4|21727.4|21712.4|21692.4|21782.4|21762.4|21707.4|21682.4|243
1662136500000|2022-09-02 16:35:00|21707.4|21687.4|21687.4|21662.4|21717.4|21692.4|21642.4|21622.4|81
1662136800000|2022-09-02 16:40:00|21682.4|21657.4|21622.4|21602.4|21692.4|21667.4|21617.4|21592.4|68
1662137100000|2022-09-02 16:45:00|21617.4|21597.4|21607.4|21582.4|21652.4|21632.4|21607.4|21582.4|107
1662137400000|2022-09-02 16:50:00|21602.4|21587.4|21602.4|21582.4|21607.4|21587.4|21567.4|21542.4|102
1662137700000|2022-09-02 16:55:00|21607.4|21577.4|21582.4|21562.4|21617.4|21597.4|21567.4|21547.4|77
1662138000000|2022-09-02 17:00:00|21577.4|21557.4|21502.4|21482.4|21577.4|21557.4|21462.4|21442.4|114
1662138300000|2022-09-02 17:05:00|21507.4|21477.4|21452.4|21427.4|21522.4|21497.4|21442.4|21417.4|98
1662138600000|2022-09-02 17:10:00|21457.4|21432.4|21492.4|21467.4|21492.4|21472.4|21442.4|21417.4|83
1662138900000|2022-09-02 17:15:00|21487.4|21462.4|21487.4|21462.4|21507.4|21487.4|21452.4|21432.4|141
1662139200000|2022-09-02 17:20:00|21482.4|21457.4|21422.4|21397.4|21482.4|21457.4|21412.4|21392.4|132
1662139500000|2022-09-02 17:25:00|21417.4|21392.4|21417.4|21397.4|21422.4|21402.4|21392.4|21372.4|106
1662139800000|2022-09-02 17:30:00|21412.4|21392.4|21412.4|21387.4|21427.4|21407.4|21397.4|21372.4|49
1662140100000|2022-09-02 17:35:00|21417.4|21392.4|21432.4|21407.4|21452.4|21427.4|21402.4|21382.4|165
1662140400000|2022-09-02 17:40:00|21427.4|21402.4|21442.4|21417.4|21447.4|21422.4|21422.4|21402.4|62
1662140700000|2022-09-02 17:45:00|21437.4|21422.4|21387.4|21362.4|21442.4|21422.4|21382.4|21362.4|52
1662141000000|2022-09-02 17:50:00|21382.4|21357.4|21372.4|21352.4|21382.4|21357.4|21342.4|21322.4|92
1662141300000|2022-09-02 17:55:00|21367.4|21347.4|21367.4|21342.4|21372.4|21352.4|21352.4|21332.4|33
1662141600000|2022-09-02 18:00:00|21362.4|21347.4|21397.4|21377.4|21402.4|21382.4|21362.4|21347.4|81
1662141900000|2022-09-02 18:05:00|21402.4|21382.4|21402.4|21382.4|21412.4|21387.4|21377.4|21352.4|50
1662142200000|2022-09-02 18:10:00|21407.4|21387.4|21402.4|21377.4|21422.4|21397.4|21387.4|21362.4|73
1662142500000|2022-09-02 18:15:00|21397.4|21372.4|21402.4|21382.4|21417.4|21392.4|21392.4|21372.4|55
1662142800000|2022-09-02 18:20:00|21397.4|21377.4|21407.4|21382.4|21417.4|21392.4|21392.4|21367.4|44
1662143100000|2022-09-02 18:25:00|21412.4|21387.4|21447.4|21432.4|21452.4|21432.4|21407.4|21382.4|43
1662143400000|2022-09-02 18:30:00|21444.9|21429.9|21417.4|21402.4|21447.4|21432.4|21412.4|21397.4|22
1662143700000|2022-09-02 18:35:00|21414.9|21399.9|21459.9|21444.9|21467.4|21452.4|21414.9|21399.9|17
1662144000000|2022-09-02 18:40:00|21462.4|21447.4|21457.4|21442.4|21464.9|21449.9|21437.4|21422.4|51
1662144300000|2022-09-02 18:45:00|21459.9|21444.9|21424.9|21409.9|21459.9|21444.9|21424.9|21409.9|33
1662144600000|2022-09-02 18:50:00|21419.9|21404.9|21394.9|21379.9|21422.4|21407.4|21394.9|21379.9|89
1662144900000|2022-09-02 18:55:00|21392.4|21377.4|21372.4|21357.4|21392.4|21377.4|21364.9|21349.9|30
1662145200000|2022-09-02 19:00:00|21369.9|21354.9|21399.9|21384.9|21417.4|21402.4|21364.9|21349.9|23
1662145500000|2022-09-02 19:05:00|21402.4|21387.4|21397.4|21382.4|21424.9|21409.9|21397.4|21382.4|77
1662145800000|2022-09-02 19:10:00|21394.9|21379.9|21399.9|21384.9|21402.4|21387.4|21384.9|21369.9|17
1662146100000|2022-09-02 19:15:00|21394.9|21379.9|21397.4|21382.4|21412.4|21397.4|21379.9|21364.9|34
1662146400000|2022-09-02 19:20:00|21394.9|21379.9|21349.9|21334.9|21412.4|21397.4|21342.4|21327.4|50
1662146700000|2022-09-02 19:25:00|21347.4|21332.4|21374.9|21359.9|21382.4|21367.4|21342.4|21327.4|65
1662147000000|2022-09-02 19:30:00|21372.4|21357.4|21344.9|21329.9|21377.4|21362.4|21344.9|21329.9|25
1662147300000|2022-09-02 19:35:00|21347.4|21332.4|21332.4|21317.4|21349.9|21334.9|21312.4|21297.4|51
1662147600000|2022-09-02 19:40:00|21329.9|21314.9|21307.4|21292.4|21332.4|21317.4|21304.9|21289.9|83
1662147900000|2022-09-02 19:45:00|21304.9|21289.9|21344.9|21329.9|21344.9|21329.9|21304.9|21289.9|34
1662148200000|2022-09-02 19:50:00|21349.9|21334.9|21369.9|21354.9|21374.9|21359.9|21342.4|21327.4|61
1662148500000|2022-09-02 19:55:00|21372.4|21357.4|21369.9|21354.9|21379.9|21364.9|21354.9|21339.9|62
1662148800000|2022-09-02 20:00:00|21392.7|21352.7|21419.8|21379.8|21426|21386|21378.1|21338.1|0
1662149100000|2022-09-02 20:05:00|21419.7|21379.7|21420.9|21380.9|21429.6|21389.6|21418.5|21378.5|0
1662149400000|2022-09-02 20:10:00|21422.1|21382.1|21422.3|21382.3|21431|21391|21419.9|21379.9|0
1662149700000|2022-09-02 20:15:00|21422.4|21382.4|21428.5|21388.5|21429.8|21389.8|21422.4|21382.4|0
1662150000000|2022-09-02 20:20:00|21427.3|21387.3|21433.5|21393.5|21434.1|21394.1|21424.8|21384.8|0
1662150300000|2022-09-02 20:25:00|21432.3|21392.3|21432.3|21392.3|21433.5|21393.5|21428.5|21388.5|0
1662150600000|2022-09-02 20:30:00|21433.5|21393.5|21434.1|21394.1|21435.4|21395.4|21431|21391|0
1662150900000|2022-09-02 20:35:00|21433.5|21393.5|21439.1|21399.1|21440.3|21400.3|21433.5|21393.5|0
1662151200000|2022-09-02 20:40:00|21440.3|21400.3|21439.1|21399.1|21440.3|21400.3|21432.3|21392.3|0
1662151500000|2022-09-02 20:45:00|21439.2|21399.2|21439.1|21399.1|21445.3|21405.3|21435.4|21395.4|0
1662151800000|2022-09-02 20:50:00|21439.7|21399.7|21434.1|21394.1|21444.1|21404.1|21432.3|21392.3|0
1662152100000|2022-09-02 20:55:00|21433.5|21393.5|21439.6|21399.6|21441.5|21401.5|21433.4|21393.4|0
1662328800000|2022-09-04 22:00:00|21382.6|21342.6|21394.6|21354.6|21400.8|21360.8|21375.2|21335.2|0
1662329100000|2022-09-04 22:05:00|21394.5|21354.5|21356.9|21316.9|21394.5|21354.5|21356.9|21316.9|0
1662329400000|2022-09-04 22:10:00|21356.8|21316.8|21343.1|21303.1|21367.4|21327.4|21342.5|21302.5|0
1662329700000|2022-09-04 22:15:00|21343|21303|21252.6|21212.6|21343|21303|21245.9|21205.9|0
1662330000000|2022-09-04 22:20:00|21252|21212|21225.7|21185.7|21262.5|21222.5|21214.6|21174.6|0
1662330300000|2022-09-04 22:25:00|21225.8|21185.8|21213.2|21173.2|21228.8|21188.8|21192.6|21152.6|0
1662330600000|2022-09-04 22:30:00|21213.8|21173.8|21238.4|21198.4|21247|21207|21209.4|21169.4|0
1662330900000|2022-09-04 22:35:00|21239|21199|21247|21207|21248.4|21208.4|21236.7|21196.7|0
1662331200000|2022-09-04 22:40:00|21245.2|21205.2|21256.7|21216.7|21259.2|21219.2|21242.7|21202.7|0
1662331500000|2022-09-04 22:45:00|21256.8|21216.8|21254.2|21214.2|21257.9|21217.9|21246.8|21206.8|0
1662331800000|2022-09-04 22:50:00|21254.1|21214.1|21263.4|21223.4|21263.4|21223.4|21252.3|21212.3|0
1662332100000|2022-09-04 22:55:00|21262.8|21222.8|21266.9|21226.9|21273.7|21233.7|21257.9|21217.9|0
1662332400000|2022-09-04 23:00:00|21265.7|21225.7|21253.1|21213.1|21267.1|21227.1|21247.6|21207.6|0
1662332700000|2022-09-04 23:05:00|21253.2|21213.2|21244|21204|21259.9|21219.9|21243.4|21203.4|0
1662333000000|2022-09-04 23:10:00|21245.2|21205.2|21249.6|21209.6|21252|21212|21237.8|21197.8|0
1662333300000|2022-09-04 23:15:00|21249.5|21209.5|21256.8|21216.8|21260.1|21220.1|21244|21204|0
1662333600000|2022-09-04 23:20:00|21258|21218|21276.3|21236.3|21276.3|21236.3|21257.4|21217.4|0
1662333900000|2022-09-04 23:25:00|21275.1|21235.1|21285.6|21245.6|21292.4|21252.4|21273.2|21233.2|0
1662334200000|2022-09-04 23:30:00|21286.8|21246.8|21296.1|21256.1|21299.8|21259.8|21277.5|21237.5|0
1662334500000|2022-09-04 23:35:00|21295.5|21255.5|21282.5|21242.5|21298.6|21258.6|21273|21233|0
1662334800000|2022-09-04 23:40:00|21282.6|21242.6|21295|21255|21296.3|21256.3|21282.5|21242.5|0
1662335100000|2022-09-04 23:45:00|21294.4|21254.4|21296.3|21256.3|21300|21260|21289.5|21249.5|0
1662335400000|2022-09-04 23:50:00|21296.2|21256.2|21300.7|21260.7|21322.2|21282.2|21295|21255|0
1662335700000|2022-09-04 23:55:00|21301.3|21261.3|21305.7|21265.7|21311.8|21271.8|21297.6|21257.6|0
1662336000000|2022-09-05 00:00:00|21305.6|21265.6|21318.3|21278.3|21330.7|21290.7|21301.6|21261.6|0
1662336300000|2022-09-05 00:05:00|21318.4|21278.4|21310.8|21270.8|21325.7|21285.7|21307.3|21267.3|0
1662336600000|2022-09-05 00:10:00|21311|21271|21324.1|21284.1|21325.4|21285.4|21298.2|21258.2|0
1662336900000|2022-09-05 00:15:00|21296.9|21256.9|21173.7|21133.7|21298.7|21258.7|21158|21118|0
1662337200000|2022-09-05 00:20:00|21167.7|21127.7|21123.3|21083.3|21167.7|21127.7|21111.4|21071.4|0
1662337500000|2022-09-05 00:25:00|21126.3|21086.3|21110.9|21070.9|21129.4|21089.4|21092.2|21052.2|0
1662337800000|2022-09-05 00:30:00|21162.5|21122.5|21152.1|21112.1|21168.4|21128.4|21145.9|21105.9|0
1662338100000|2022-09-05 00:35:00|21152.2|21112.2|21112.1|21072.1|21152.3|21112.3|21112|21072|0
1662338400000|2022-09-05 00:40:00|21112|21072|21106|21066|21118.1|21078.1|21099.7|21059.7|0
1662338700000|2022-09-05 00:45:00|21106.1|21066.1|21117.9|21077.9|21135.7|21095.7|21106|21066|0
1662339000000|2022-09-05 00:50:00|21118|21078|21121.6|21081.6|21134|21094|21109.4|21069.4|0
1662339300000|2022-09-05 00:55:00|21121.7|21081.7|21145.8|21105.8|21152|21112|21121.7|21081.7|0
1662339600000|2022-09-05 01:00:00|21145.9|21105.9|21172.4|21132.4|21190.5|21150.5|21142.9|21102.9|0
1662339900000|2022-09-05 01:05:00|21172.5|21132.5|21177.6|21137.6|21184.6|21144.6|21171.3|21131.3|0
1662340200000|2022-09-05 01:10:00|21177.7|21137.7|21196.2|21156.2|21196.3|21156.3|21171.5|21131.5|0
1662340500000|2022-09-05 01:15:00|21196.1|21156.1|21183.9|21143.9|21196.3|21156.3|21183.9|21143.9|0
1662340800000|2022-09-05 01:20:00|21177.9|21137.9|21171.3|21131.3|21190|21150|21171.3|21131.3|0
1662341100000|2022-09-05 01:25:00|21171.2|21131.2|21177.5|21137.5|21183.6|21143.6|21165.3|21125.3|0
1662341400000|2022-09-05 01:30:00|21177.4|21137.4|21189.8|21149.8|21195.9|21155.9|21165.2|21125.2|0
1662341700000|2022-09-05 01:35:00|21189.9|21149.9|21167.4|21127.4|21195.9|21155.9|21167.4|21127.4|0
1662342000000|2022-09-05 01:40:00|21167.5|21127.5|21142.9|21102.9|21167.5|21127.5|21136.8|21096.8|0
1662342300000|2022-09-05 01:45:00|21143|21103|21177|21137|21177.1|21137.1|21142.8|21102.8|0
1662342600000|2022-09-05 01:50:00|21176.9|21136.9|21174.3|21134.3|21186|21146|21174.3|21134.3|0
1662342900000|2022-09-05 01:55:00|21174.4|21134.4|21186.5|21146.5|21204.8|21164.8|21174.4|21134.4|0
1662343200000|2022-09-05 02:00:00|21186.6|21146.6|21186.9|21146.9|21198.9|21158.9|21186.4|21146.4|0
1662343500000|2022-09-05 02:05:00|21186.8|21146.8|21168.7|21128.7|21186.9|21146.9|21168.7|21128.7|0
1662343800000|2022-09-05 02:10:00|21171.7|21131.7|21205.1|21165.1|21205.2|21165.2|21171.7|21131.7|0
1662344100000|2022-09-05 02:15:00|21205.2|21165.2|21193.2|21153.2|21205.2|21165.2|21187.2|21147.2|0
1662344400000|2022-09-05 02:20:00|21193.3|21153.3|21168.5|21128.5|21199.4|21159.4|21168.5|21128.5|0
1662344700000|2022-09-05 02:25:00|21168.6|21128.6|21174.8|21134.8|21180.8|21140.8|21162.4|21122.4|0
1662345000000|2022-09-05 02:30:00|21174.7|21134.7|21168.5|21128.5|21180.9|21140.9|21165.6|21125.6|0
1662345300000|2022-09-05 02:35:00|21168.6|21128.6|21162.4|21122.4|21174.6|21134.6|21153.3|21113.3|0
1662345600000|2022-09-05 02:40:00|21162.5|21122.5|21174.7|21134.7|21180.8|21140.8|21162.4|21122.4|0
1662345900000|2022-09-05 02:45:00|21174.6|21134.6|21180.7|21140.7|21192.9|21152.9|21174.6|21134.6|0
1662346200000|2022-09-05 02:50:00|21180.8|21140.8|21186.8|21146.8|21192.8|21152.8|21174.5|21134.5|0
1662346500000|2022-09-05 02:55:00|21192.8|21152.8|21192.8|21152.8|21192.8|21152.8|21180.7|21140.7|0
1662346800000|2022-09-05 03:00:00|21192.7|21152.7|21168.5|21128.5|21192.8|21152.8|21168.4|21128.4|0
1662347100000|2022-09-05 03:05:00|21168.6|21128.6|21162.5|21122.5|21174.7|21134.7|21150.4|21110.4|0
1662347400000|2022-09-05 03:10:00|21162.4|21122.4|21162.4|21122.4|21171.6|21131.6|21156.3|21116.3|0
1662347700000|2022-09-05 03:15:00|21111|21071|21123.3|21083.3|21129.3|21089.3|21110.9|21070.9|0
1662348000000|2022-09-05 03:20:00|21123.2|21083.2|21123.3|21083.3|21129.3|21089.3|21123.2|21083.2|0
1662348300000|2022-09-05 03:25:00|21123.2|21083.2|21117.3|21077.3|21123.4|21083.4|21117.2|21077.2|0
1662348600000|2022-09-05 03:30:00|21168.9|21128.9|21181.1|21141.1|21187.3|21147.3|21168.9|21128.9|0
1662348900000|2022-09-05 03:35:00|21181|21141|21193.4|21153.4|21193.4|21153.4|21175.1|21135.1|0
1662349200000|2022-09-05 03:40:00|21190.4|21150.4|21193.4|21153.4|21193.5|21153.5|21187.3|21147.3|0
1662349500000|2022-09-05 03:45:00|21193.5|21153.5|21193.4|21153.4|21211.8|21171.8|21193.4|21153.4|0
1662349800000|2022-09-05 03:50:00|21193.5|21153.5|21199.5|21159.5|21199.6|21159.6|21193.3|21153.3|0
1662350100000|2022-09-05 03:55:00|21199.6|21159.6|21199.5|21159.5|21205.6|21165.6|21199.4|21159.4|0
1662350400000|2022-09-05 04:00:00|21199.6|21159.6|21200.4|21160.4|21205.6|21165.6|21187.4|21147.4|0
1662350700000|2022-09-05 04:05:00|21194.4|21154.4|21182.3|21142.3|21194.4|21154.4|21176.1|21136.1|0
1662351000000|2022-09-05 04:10:00|21182.2|21142.2|21182.4|21142.4|21194.5|21154.5|21182.2|21142.2|0
1662351300000|2022-09-05 04:15:00|21182.3|21142.3|21157.9|21117.9|21182.3|21142.3|21157.9|21117.9|0
1662351600000|2022-09-05 04:20:00|21160.9|21120.9|21182.3|21142.3|21182.4|21142.4|21157.9|21117.9|0
1662351900000|2022-09-05 04:25:00|21182.4|21142.4|21188.4|21148.4|21188.4|21148.4|21176.3|21136.3|0
1662352200000|2022-09-05 04:30:00|21188.3|21148.3|21206.4|21166.4|21206.5|21166.5|21182.3|21142.3|0
1662352500000|2022-09-05 04:35:00|21206.3|21166.3|21200.3|21160.3|21206.4|21166.4|21200.2|21160.2|0
1662352800000|2022-09-05 04:40:00|21200.2|21160.2|21205.3|21165.3|21211.4|21171.4|21194.2|21154.2|0
1662353100000|2022-09-05 04:45:00|21211.2|21171.2|21193.1|21153.1|21211.3|21171.3|21193.1|21153.1|0
1662353400000|2022-09-05 04:50:00|21193|21153|21208|21168|21208.3|21168.3|21187|21147|0
1662353700000|2022-09-05 04:55:00|21207.9|21167.9|21214.1|21174.1|21214.1|21174.1|21207.9|21167.9|0
1662354000000|2022-09-05 05:00:00|21214|21174|21208|21168|21214.1|21174.1|21195.8|21155.8|0
1662354300000|2022-09-05 05:05:00|21218|21178|21177|21137|21218|21178|21171|21131|0
1662354600000|2022-09-05 05:10:00|21183|21143|21189.1|21149.1|21195.3|21155.3|21183|21143|0
1662354900000|2022-09-05 05:15:00|21189.2|21149.2|21176.1|21136.1|21195.5|21155.5|21173.2|21133.2|0
1662355200000|2022-09-05 05:20:00|21173.2|21133.2|21173.2|21133.2|21179.3|21139.3|21167|21127|0
1662355500000|2022-09-05 05:25:00|21173.1|21133.1|21177|21137|21179.2|21139.2|21167|21127|0
1662355800000|2022-09-05 05:30:00|21183|21143|21186.2|21146.2|21189.2|21149.2|21177|21137|0
1662356100000|2022-09-05 05:35:00|21183.2|21143.2|21184.2|21144.2|21196.2|21156.2|21183.1|21143.1|0
1662356400000|2022-09-05 05:40:00|21190.2|21150.2|21200.2|21160.2|21200.2|21160.2|21181|21141|0
1662356700000|2022-09-05 05:45:00|21200.1|21160.1|21216.9|21176.9|21226.9|21186.9|21193.9|21153.9|0
1662357000000|2022-09-05 05:50:00|21217|21177|21237|21197|21243|21203|21217|21177|0
1662357300000|2022-09-05 05:55:00|21236.9|21196.9|21222.8|21182.8|21237|21197|21206.6|21166.6|0
1662357600000|2022-09-05 06:00:00|21216.8|21176.8|21347.4|21332.4|21347.4|21332.4|21216.5|21176.5|165
1662357900000|2022-09-05 06:05:00|21344.9|21329.9|21382.4|21367.4|21389.9|21374.9|21344.9|21329.9|85
1662358200000|2022-09-05 06:10:00|21379.9|21364.9|21379.9|21364.9|21389.9|21374.9|21372.4|21357.4|41
1662358500000|2022-09-05 06:15:00|21384.9|21369.9|21404.9|21389.9|21404.9|21389.9|21379.9|21364.9|100
1662358800000|2022-09-05 06:20:00|21407.4|21392.4|21404.9|21389.9|21424.9|21409.9|21397.4|21382.4|110
1662359100000|2022-09-05 06:25:00|21407.4|21392.4|21402.4|21387.4|21414.9|21399.9|21394.9|21379.9|43
1662359400000|2022-09-05 06:30:00|21404.9|21389.9|21412.4|21397.4|21419.9|21404.9|21402.4|21387.4|28
1662359700000|2022-09-05 06:35:00|21409.9|21394.9|21404.9|21389.9|21424.9|21409.9|21404.9|21389.9|23
1662360000000|2022-09-05 06:40:00|21407.4|21392.4|21407.4|21392.4|21414.9|21399.9|21399.9|21384.9|20
1662360300000|2022-09-05 06:45:00|21404.9|21389.9|21434.9|21419.9|21434.9|21419.9|21394.9|21379.9|110
1662360600000|2022-09-05 06:50:00|21437.4|21422.4|21414.9|21399.9|21459.9|21444.9|21414.9|21399.9|73
1662360900000|2022-09-05 06:55:00|21417.4|21402.4|21432.4|21417.4|21432.4|21417.4|21387.4|21372.4|99
1662361200000|2022-09-05 07:00:00|21422.4|21407.4|21432.4|21417.4|21469.9|21454.9|21407.4|21392.4|788
1662361500000|2022-09-05 07:05:00|21429.9|21414.9|21424.9|21409.9|21444.9|21429.9|21404.9|21389.9|651
1662361800000|2022-09-05 07:10:00|21429.9|21414.9|21404.9|21389.9|21452.4|21437.4|21402.4|21387.4|551
1662362100000|2022-09-05 07:15:00|21399.9|21384.9|21464.9|21449.9|21484.9|21469.9|21394.9|21379.9|372
1662362400000|2022-09-05 07:20:00|21459.9|21444.9|21397.4|21382.4|21474.9|21459.9|21389.9|21374.9|373
1662362700000|2022-09-05 07:25:00|21394.9|21379.9|21399.9|21384.9|21404.9|21389.9|21369.9|21354.9|298
1662363000000|2022-09-05 07:30:00|21402.4|21387.4|21427.4|21412.4|21444.9|21429.9|21402.4|21387.4|247
1662363300000|2022-09-05 07:35:00|21429.9|21414.9|21384.9|21369.9|21444.9|21429.9|21374.9|21359.9|239
1662363600000|2022-09-05 07:40:00|21382.4|21367.4|21357.4|21342.4|21389.9|21374.9|21354.9|21339.9|271
1662363900000|2022-09-05 07:45:00|21354.9|21339.9|21314.9|21299.9|21354.9|21339.9|21314.9|21299.9|199
1662364200000|2022-09-05 07:50:00|21317.4|21302.4|21309.9|21294.9|21329.9|21314.9|21284.9|21269.9|241
1662364500000|2022-09-05 07:55:00|21307.4|21292.4|21324.9|21309.9|21334.9|21319.9|21299.9|21284.9|220
1662364800000|2022-09-05 08:00:00|21314.9|21299.9|21299.9|21284.9|21324.9|21309.9|21294.9|21279.9|185
1662365100000|2022-09-05 08:05:00|21302.4|21287.4|21302.4|21287.4|21307.4|21292.4|21269.9|21254.9|253
1662365400000|2022-09-05 08:10:00|21304.9|21289.9|21284.9|21269.9|21304.9|21289.9|21274.9|21259.9|184
1662365700000|2022-09-05 08:15:00|21282.4|21267.4|21329.9|21314.9|21334.9|21319.9|21282.4|21267.4|129
1662366000000|2022-09-05 08:20:00|21332.4|21317.4|21307.4|21292.4|21344.9|21329.9|21307.4|21292.4|145
1662366300000|2022-09-05 08:25:00|21309.9|21294.9|21344.9|21329.9|21359.9|21344.9|21304.9|21289.9|105
1662366600000|2022-09-05 08:30:00|21349.9|21334.9|21379.9|21364.9|21379.9|21364.9|21344.9|21329.9|174
1662366900000|2022-09-05 08:35:00|21377.4|21362.4|21399.9|21384.9|21399.9|21384.9|21374.9|21359.9|99
1662367200000|2022-09-05 08:40:00|21397.4|21382.4|21424.9|21409.9|21429.9|21414.9|21394.9|21379.9|121
1662367500000|2022-09-05 08:45:00|21427.4|21412.4|21394.9|21379.9|21429.9|21414.9|21389.9|21374.9|152
1662367800000|2022-09-05 08:50:00|21392.4|21377.4|21390.8|21375.8|21405|21390|21384.9|21369.9|48
1662368100000|2022-09-05 08:55:00|21393.3|21378.3|21420.8|21405.8|21420.8|21405.8|21393.3|21378.3|50
1662368400000|2022-09-05 09:00:00|21418.3|21403.3|21393.3|21378.3|21435.8|21420.8|21390.8|21375.8|277
1662368700000|2022-09-05 09:05:00|21390.8|21375.8|21395.8|21380.8|21415.8|21400.8|21388.3|21373.3|140
1662369000000|2022-09-05 09:10:00|21393.3|21378.3|21400.8|21385.8|21405.8|21390.8|21383.3|21368.3|99
1662369300000|2022-09-05 09:15:00|21405.8|21390.8|21410.8|21395.8|21425.8|21410.8|21405.8|21390.8|192
1662369600000|2022-09-05 09:20:00|21413.3|21398.3|21395.8|21380.8|21415.8|21400.8|21385.8|21370.8|77
1662369900000|2022-09-05 09:25:00|21393.3|21378.3|21410.8|21395.8|21415.8|21400.8|21393.3|21378.3|44
1662370200000|2022-09-05 09:30:00|21408.3|21393.3|21435.8|21420.8|21440.8|21425.8|21408.3|21393.3|83
1662370500000|2022-09-05 09:35:00|21433.3|21418.3|21420.8|21405.8|21440.8|21425.8|21418.3|21403.3|32
1662370800000|2022-09-05 09:40:00|21425.8|21410.8|21433.3|21418.3|21450.8|21435.8|21425.8|21410.8|59
1662371100000|2022-09-05 09:45:00|21435.8|21420.8|21455.8|21440.8|21470.8|21455.8|21430.8|21415.8|227
1662371400000|2022-09-05 09:50:00|21458.3|21443.3|21460.8|21445.8|21468.3|21453.3|21435.8|21420.8|131
1662371700000|2022-09-05 09:55:00|21465.8|21450.8|21460.8|21445.8|21473.3|21458.3|21458.3|21443.3|132
1662372000000|2022-09-05 10:00:00|21455.8|21440.8|21453.3|21438.3|21475.8|21460.8|21450.8|21435.8|108
1662372300000|2022-09-05 10:05:00|21450.8|21435.8|21460.8|21445.8|21460.8|21445.8|21430.8|21415.8|143
1662372600000|2022-09-05 10:10:00|21458.3|21443.3|21480.8|21465.8|21480.8|21465.8|21445.8|21430.8|73
1662372900000|2022-09-05 10:15:00|21478.3|21463.3|21480.8|21465.8|21488.3|21473.3|21463.3|21448.3|97
1662373200000|2022-09-05 10:20:00|21478.3|21463.3|21478.3|21463.3|21488.3|21473.3|21470.8|21455.8|51
1662373500000|2022-09-05 10:25:00|21475.8|21460.8|21460.8|21445.8|21480.8|21465.8|21460.8|21445.8|39
1662373800000|2022-09-05 10:30:00|21458.3|21443.3|21430.8|21415.8|21460.8|21445.8|21423.3|21408.3|59
1662374100000|2022-09-05 10:35:00|21428.3|21413.3|21425.8|21410.8|21435.8|21420.8|21425.8|21410.8|44
1662374400000|2022-09-05 10:40:00|21428.3|21413.3|21405.8|21390.8|21430.8|21415.8|21405.8|21390.8|65
1662374700000|2022-09-05 10:45:00|21403.3|21388.3|21395.8|21380.8|21418.3|21403.3|21395.8|21380.8|63
1662375000000|2022-09-05 10:50:00|21390.8|21375.8|21395.8|21380.8|21405.8|21390.8|21390.8|21375.8|55
1662375300000|2022-09-05 10:55:00|21393.3|21378.3|21385.8|21370.8|21395.8|21380.8|21383.3|21368.3|40
1662375600000|2022-09-05 11:00:00|21380.8|21365.8|21405.8|21390.8|21408.3|21393.3|21378.3|21363.3|52
1662375900000|2022-09-05 11:05:00|21403.3|21388.3|21405.8|21390.8|21413.3|21398.3|21400.8|21385.8|43
1662376200000|2022-09-05 11:10:00|21400.8|21385.8|21390.8|21375.8|21405.8|21390.8|21385.8|21370.8|41
1662376500000|2022-09-05 11:15:00|21388.3|21373.3|21385.8|21370.8|21395.8|21380.8|21380.8|21365.8|70
1662376800000|2022-09-05 11:20:00|21383.3|21368.3|21380.8|21365.8|21393.3|21378.3|21378.3|21363.3|52
1662377100000|2022-09-05 11:25:00|21378.3|21363.3|21380.8|21365.8|21385.8|21370.8|21373.3|21358.3|27
1662377400000|2022-09-05 11:30:00|21378.3|21363.3|21380.8|21365.8|21385.8|21370.8|21375.8|21360.8|58
1662377700000|2022-09-05 11:35:00|21383.3|21368.3|21388.3|21373.3|21390.8|21375.8|21380.8|21365.8|16
1662378000000|2022-09-05 11:40:00|21387.3|21372.3|21402.3|21387.3|21404.8|21389.8|21379.8|21364.8|51
1662378300000|2022-09-05 11:45:00|21404.8|21389.8|21409.8|21394.8|21429.8|21414.8|21402.3|21387.3|60
1662378600000|2022-09-05 11:50:00|21407.3|21392.3|21369.8|21354.8|21409.8|21394.8|21369.8|21354.8|81
1662378900000|2022-09-05 11:55:00|21372.3|21357.3|21389.8|21374.8|21392.3|21377.3|21369.8|21354.8|61
1662379200000|2022-09-05 12:00:00|21392.3|21377.3|21419.8|21404.8|21424.8|21409.8|21387.3|21372.3|85
1662379500000|2022-09-05 12:05:00|21417.3|21402.3|21394.8|21379.8|21419.8|21404.8|21387.3|21372.3|78
1662379800000|2022-09-05 12:10:00|21392.3|21377.3|21399.8|21384.8|21414.8|21399.8|21389.8|21374.8|81
1662380100000|2022-09-05 12:15:00|21397.3|21382.3|21414.8|21399.8|21417.3|21402.3|21382.3|21367.3|57
1662380400000|2022-09-05 12:20:00|21412.3|21397.3|21409.8|21394.8|21414.8|21399.8|21399.8|21384.8|43
1662380700000|2022-09-05 12:25:00|21412.3|21397.3|21409.8|21394.8|21424.8|21409.8|21407.3|21392.3|40
1662381000000|2022-09-05 12:30:00|21414.8|21399.8|21409.8|21394.8|21414.8|21399.8|21404.8|21389.8|41
1662381300000|2022-09-05 12:35:00|21407.3|21392.3|21424.8|21409.8|21429.8|21414.8|21407.3|21392.3|46
1662381600000|2022-09-05 12:40:00|21422.3|21407.3|21434.8|21419.8|21439.8|21424.8|21419.8|21404.8|101
1662381900000|2022-09-05 12:45:00|21432.3|21417.3|21437.3|21422.3|21447.3|21432.3|21427.3|21412.3|90
1662382200000|2022-09-05 12:50:00|21434.8|21419.8|21454.8|21439.8|21462.3|21447.3|21434.8|21419.8|78
1662382500000|2022-09-05 12:55:00|21452.3|21437.3|21472.3|21457.3|21474.8|21459.8|21449.8|21434.8|78
1662382800000|2022-09-05 13:00:00|21469.8|21454.8|21497.3|21482.3|21504.8|21489.8|21469.8|21454.8|158
1662383100000|2022-09-05 13:05:00|21499.8|21484.8|21499.8|21484.8|21509.8|21494.8|21497.3|21482.3|121
1662383400000|2022-09-05 13:10:00|21502.3|21487.3|21509.8|21494.8|21509.8|21494.8|21489.8|21474.8|76
1662383700000|2022-09-05 13:15:00|21512.3|21497.3|21524.8|21509.8|21527.3|21512.3|21504.8|21489.8|95
1662384000000|2022-09-05 13:20:00|21522.3|21507.3|21509.8|21494.8|21529.8|21514.8|21499.8|21484.8|131
1662384300000|2022-09-05 13:25:00|21512.3|21497.3|21514.8|21499.8|21522.3|21507.3|21509.8|21494.8|85
1662384600000|2022-09-05 13:30:00|21519.8|21504.8|21487.3|21472.3|21519.8|21504.8|21484.8|21469.8|99
1662384900000|2022-09-05 13:35:00|21489.8|21474.8|21514.8|21499.8|21514.8|21499.8|21487.3|21472.3|103
1662385200000|2022-09-05 13:40:00|21512.3|21497.3|21519.8|21504.8|21524.8|21509.8|21509.8|21494.8|120
1662385500000|2022-09-05 13:45:00|21517.3|21502.3|21564.8|21549.8|21564.8|21549.8|21514.8|21499.8|331
1662385800000|2022-09-05 13:50:00|21559.8|21544.8|21534.8|21519.8|21564.8|21549.8|21534.8|21519.8|97
1662386100000|2022-09-05 13:55:00|21532.3|21517.3|21509.8|21494.8|21549.8|21534.8|21502.3|21487.3|189
1662386400000|2022-09-05 14:00:00|21507.3|21492.3|21489.8|21474.8|21509.8|21494.8|21489.8|21474.8|139
1662386700000|2022-09-05 14:05:00|21484.8|21469.8|21464.8|21449.8|21489.8|21474.8|21464.8|21449.8|248
1662387000000|2022-09-05 14:10:00|21463.8|21448.8|21468.8|21453.8|21478.8|21463.8|21463.8|21448.8|180
1662387300000|2022-09-05 14:15:00|21466.3|21451.3|21463.8|21448.8|21473.8|21458.8|21463.8|21448.8|121
1662387600000|2022-09-05 14:20:00|21466.3|21451.3|21468.8|21453.8|21473.8|21458.8|21453.8|21438.8|129
1662387900000|2022-09-05 14:25:00|21471.3|21456.3|21493.8|21478.8|21493.8|21478.8|21471.3|21456.3|89
1662388200000|2022-09-05 14:30:00|21496.3|21481.3|21513.8|21498.8|21523.8|21508.8|21488.8|21473.8|139
1662388500000|2022-09-05 14:35:00|21508.8|21493.8|21523.8|21508.8|21538.8|21523.8|21508.8|21493.8|143
1662388800000|2022-09-05 14:40:00|21526.3|21511.3|21528.8|21513.8|21543.8|21528.8|21523.8|21508.8|71
1662389100000|2022-09-05 14:45:00|21526.3|21511.3|21506.3|21491.3|21528.8|21513.8|21503.8|21488.8|91
1662389400000|2022-09-05 14:50:00|21503.8|21488.8|21523.8|21508.8|21526.3|21511.3|21503.8|21488.8|60
1662389700000|2022-09-05 14:55:00|21526.3|21511.3|21523.8|21508.8|21533.8|21518.8|21513.8|21498.8|52
1662390000000|2022-09-05 15:00:00|21518.8|21503.8|21531.3|21516.3|21533.8|21518.8|21508.8|21493.8|80
1662390300000|2022-09-05 15:05:00|21533.8|21518.8|21498.8|21483.8|21538.8|21523.8|21498.8|21483.8|81
1662390600000|2022-09-05 15:10:00|21501.3|21486.3|21506.3|21491.3|21508.8|21493.8|21498.8|21483.8|89
1662390900000|2022-09-05 15:15:00|21503.8|21488.8|21518.8|21503.8|21523.8|21508.8|21503.8|21488.8|154
1662391200000|2022-09-05 15:20:00|21516.3|21501.3|21511.3|21496.3|21523.8|21508.8|21508.8|21493.8|112
1662391500000|2022-09-05 15:25:00|21513.8|21498.8|21503.8|21488.8|21523.8|21508.8|21498.8|21483.8|234
1662391800000|2022-09-05 15:30:00|21508.8|21493.8|21498.8|21483.8|21528.8|21513.8|21496.3|21481.3|613
1662392100000|2022-09-05 15:35:00|21496.3|21481.3|21518.8|21503.8|21518.8|21503.8|21488.8|21473.8|146
1662392400000|2022-09-05 15:40:00|21521.3|21506.3|21501.3|21486.3|21521.3|21506.3|21496.3|21481.3|45
1662392700000|2022-09-05 15:45:00|21503.8|21488.8|21483.8|21468.8|21508.8|21493.8|21483.8|21468.8|100
1662393000000|2022-09-05 15:50:00|21486.3|21466.3|21471.3|21451.3|21486.3|21466.3|21471.3|21451.3|35
1662393300000|2022-09-05 15:55:00|21476.3|21456.3|21481.3|21456.3|21486.3|21461.3|21476.3|21451.3|11
1662393600000|2022-09-05 16:00:00|21486.3|21461.3|21501.3|21476.3|21501.3|21476.3|21481.3|21456.3|10
1662393900000|2022-09-05 16:05:00|21496.3|21471.3|21496.3|21476.3|21501.3|21476.3|21491.3|21466.3|28
1662394200000|2022-09-05 16:10:00|21501.3|21481.3|21506.3|21481.3|21506.3|21486.3|21501.3|21476.3|7
1662394500000|2022-09-05 16:15:00|21501.3|21486.3|21486.3|21466.3|21501.3|21486.3|21481.3|21461.3|31
1662394800000|2022-09-05 16:20:00|21491.3|21461.3|21496.3|21476.3|21496.3|21476.3|21491.3|21461.3|14
1662395100000|2022-09-05 16:25:00|21491.3|21471.3|21486.3|21466.3|21496.3|21471.3|21486.3|21461.3|7
1662395400000|2022-09-05 16:30:00|21491.3|21461.3|21486.3|21461.3|21491.3|21466.3|21481.3|21461.3|1
1662395700000|2022-09-05 16:35:00|21481.3|21466.3|21486.3|21466.3|21491.3|21466.3|21481.3|21461.3|1
1662396000000|2022-09-05 16:40:00|21491.3|21461.3|21481.3|21456.3|21491.3|21461.3|21476.3|21456.3|9
1662396300000|2022-09-05 16:45:00|21476.3|21461.3|21471.3|21446.3|21481.3|21461.3|21471.3|21446.3|9
1662396600000|2022-09-05 16:50:00|21466.3|21451.3|21476.3|21451.3|21476.3|21456.3|21466.3|21446.3|4
1662396900000|2022-09-05 16:55:00|21471.3|21456.3|21476.3|21456.3|21481.3|21461.3|21471.3|21451.3|22
1662397200000|2022-09-05 17:00:00|21480.3|21451.3|21485.3|21457.3|21487.8|21459.8|21480.3|21451.3|2
1662397500000|2022-09-05 17:05:00|21487.8|21459.8|21487.8|21459.8|21487.8|21459.8|21487.8|21459.8|0
1662397800000|2022-09-05 17:10:00|21485.3|21457.3|21485.3|21457.3|21487.8|21459.8|21476.3|21456.3|2
1662398400000|2022-09-05 17:20:00|21481.3|21456.3|21485.3|21457.3|21485.3|21457.3|21481.3|21456.3|0
1662398700000|2022-09-05 17:25:00|21481.3|21456.3|21476.3|21456.3|21481.3|21456.3|21476.3|21456.3|2
1662399000000|2022-09-05 17:30:00|21481.3|21457.3|21481.3|21456.3|21485.3|21457.3|21481.3|21456.3|0
1662399300000|2022-09-05 17:35:00|21485.3|21457.3|21480.3|21452.3|21485.3|21457.3|21480.3|21452.3|0
1662399600000|2022-09-05 17:40:00|21477.8|21449.8|21481.3|21456.3|21481.3|21456.3|21477.8|21449.8|1
1662400800000|2022-09-05 18:00:00|21476.3||21481.3||21481.3||21476.3||2
1662401100000|2022-09-05 18:05:00|21476.3||21476.3||21476.3||21476.3||0
1662401400000|2022-09-05 18:10:00|21481.3||21481.3||21481.3||21481.3||1
1662402300000|2022-09-05 18:25:00|21476.3|21461.3|21476.3|21461.3|21476.3|21461.3|21476.3|21461.3|0
1662403800000|2022-09-05 18:50:00|21478.8|21463.8|21478.8|21463.8|21478.8|21463.8|21478.8|21463.8|1
1662404100000|2022-09-05 18:55:00|21481.3|21466.3|21481.3|21466.3|21481.3|21466.3|21481.3|21466.3|0
1662404400000|2022-09-05 19:00:00|21478.8|21463.8|21478.8|21463.8|21478.8|21463.8|21478.8|21463.8|0
1662404700000|2022-09-05 19:05:00|21476.3|21461.3|21476.3|21461.3|21476.3|21461.3|21476.3|21461.3|1
1662405300000|2022-09-05 19:15:00|21478.8|21463.8|21478.8|21463.8|21478.8|21463.8|21478.8|21463.8|0
1662405600000|2022-09-05 19:20:00|21476.3|21461.3|21476.3|21461.3|21476.3|21461.3|21476.3|21461.3|3
1662405900000|2022-09-05 19:25:00|21473.8|21458.8|21468.8|21453.8|21473.8|21458.8|21463.8|21448.8|10
1662406200000|2022-09-05 19:30:00|21476.3|21461.3|21463.8|21448.8|21478.8|21463.8|21463.8|21448.8|20
1662406500000|2022-09-05 19:35:00|21461.3|21446.3|21466.3|21451.3|21466.3|21451.3|21461.3|21446.3|4
1662406800000|2022-09-05 19:40:00|21463.8|21448.8|21463.8|21448.8|21463.8|21448.8|21463.8|21448.8|0
1662407100000|2022-09-05 19:45:00|||||||||1
1662407400000|2022-09-05 19:50:00|21466.3|21451.3|21448.8|21433.8|21466.3|21451.3|21443.8|21428.8|28
1662407700000|2022-09-05 19:55:00|21453.8|21438.8|21448.8|21433.8|21453.8|21438.8|21446.3|21431.3|7
1662408000000|2022-09-05 20:00:00|21458.3|21418.3|21458.3|21418.3|21458.3|21418.3|21458.3|21418.3|0
1662409200000|2022-09-05 20:20:00|21458.1|21418.1|21458.1|21418.1|21458.1|21418.1|21458.1|21418.1|0
1662410400000|2022-09-05 20:40:00|21466.7|21426.7|21466.7|21426.7|21466.7|21426.7|21466.7|21426.7|0
1662415200000|2022-09-05 22:00:00|21467.2|21427.2|21473.6|21433.6|21485.1|21445.1|21460.1|21420.1|0
1662415500000|2022-09-05 22:05:00|21472.4|21432.4|21470.6|21430.6|21474.2|21434.2|21463.8|21423.8|0
1662415800000|2022-09-05 22:10:00|21472.4|21432.4|21480.4|21440.4|21485.9|21445.9|21468.7|21428.7|0
1662416100000|2022-09-05 22:15:00|21481.6|21441.6|21484.1|21444.1|21485.9|21445.9|21477.3|21437.3|0
1662416400000|2022-09-05 22:20:00|21482.9|21442.9|21498.3|21458.3|21500.7|21460.7|21482.9|21442.9|0
1662416700000|2022-09-05 22:25:00|21498.2|21458.2|21502.6|21462.6|21511.8|21471.8|21492.7|21452.7|0
1662417000000|2022-09-05 22:30:00|21502|21462|21503.2|21463.2|21506.3|21466.3|21497|21457|0
1662417300000|2022-09-05 22:35:00|21502|21462|21532.2|21492.2|21533.5|21493.5|21498.3|21458.3|0
1662417600000|2022-09-05 22:40:00|21532.3|21492.3|21519.9|21479.9|21534.7|21494.7|21519.9|21479.9|0
1662417900000|2022-09-05 22:45:00|21520.5|21480.5|21518.7|21478.7|21525.5|21485.5|21517.4|21477.4|0
1662418200000|2022-09-05 22:50:00|21519.9|21479.9|21527.9|21487.9|21531|21491|21517.4|21477.4|0
1662418500000|2022-09-05 22:55:00|21527.3|21487.3|21517.4|21477.4|21527.3|21487.3|21515.6|21475.6|0
1662418800000|2022-09-05 23:00:00|21517.5|21477.5|21514.4|21474.4|21521.1|21481.1|21514.4|21474.4|0
1662419100000|2022-09-05 23:05:00|21514.3|21474.3|21515.6|21475.6|21515.6|21475.6|21510.1|21470.1|0
1662419400000|2022-09-05 23:10:00|21514.4|21474.4|21505.1|21465.1|21514.4|21474.4|21502.1|21462.1|0
1662419700000|2022-09-05 23:15:00|21505.2|21465.2|21508.8|21468.8|21508.8|21468.8|21500.8|21460.8|0
1662420000000|2022-09-05 23:20:00|21508.9|21468.9|21505.1|21465.1|21511.9|21471.9|21500.8|21460.8|0
1662420300000|2022-09-05 23:25:00|21503.3|21463.3|21502.3|21462.3|21506.4|21466.4|21498.6|21458.6|0
1662420600000|2022-09-05 23:30:00|21501.1|21461.1|21500.5|21460.5|21505.4|21465.4|21498.6|21458.6|0
1662420900000|2022-09-05 23:35:00|21500.4|21460.4|21507.9|21467.9|21507.9|21467.9|21498.6|21458.6|0
1662421200000|2022-09-05 23:40:00|21510.9|21470.9|21513.1|21473.1|21514.6|21474.6|21509.1|21469.1|0
1662421500000|2022-09-05 23:45:00|21513.2|21473.2|21507.6|21467.6|21514.4|21474.4|21505.1|21465.1|0
1662421800000|2022-09-05 23:50:00|21507.5|21467.5|21489.7|21449.7|21510.1|21470.1|21487.3|21447.3|0
1662422100000|2022-09-05 23:55:00|21489.8|21449.8|21496.5|21456.5|21496.5|21456.5|21488.5|21448.5|0
1662422400000|2022-09-06 00:00:00|21495.3|21455.3|21472.5|21432.5|21495.3|21455.3|21469.4|21429.4|0
1662422700000|2022-09-06 00:05:00|21473.7|21433.7|21494|21454|21494|21454|21472.5|21432.5|0
1662423000000|2022-09-06 00:10:00|21494.1|21454.1|21494.4|21454.4|21498.3|21458.3|21486.8|21446.8|0
1662423300000|2022-09-06 00:15:00|21494.5|21454.5|21528.2|21488.2|21534.3|21494.3|21494.5|21454.5|0
1662423600000|2022-09-06 00:20:00|21528.3|21488.3|21540.6|21500.6|21540.7|21500.7|21528.3|21488.3|0
1662423900000|2022-09-06 00:25:00|21540.5|21500.5|21550.4|21510.4|21553.5|21513.5|21540.5|21500.5|0
1662424200000|2022-09-06 00:30:00|21553.3|21513.3|21629.3|21589.3|21629.5|21589.5|21547.4|21507.4|0
1662424500000|2022-09-06 00:35:00|21626.3|21586.3|21660.8|21620.8|21673.2|21633.2|21626.3|21586.3|0
1662424800000|2022-09-06 00:40:00|21663.8|21623.8|21649.7|21609.7|21667|21627|21649.5|21609.5|0
1662425100000|2022-09-06 00:45:00|21649.6|21609.6|21666.9|21626.9|21667|21627|21649.5|21609.5|0
1662425400000|2022-09-06 00:50:00|21666.8|21626.8|21666.9|21626.9|21667|21627|21660.7|21620.7|0
1662425700000|2022-09-06 00:55:00|21667|21627|21667.5|21627.5|21685.4|21645.4|21666.9|21626.9|0
1662426000000|2022-09-06 01:00:00|21667.3|21627.3|21685.5|21645.5|21685.5|21645.5|21667.1|21627.1|0
1662426300000|2022-09-06 01:05:00|21685.6|21645.6|21670.4|21630.4|21685.7|21645.7|21670.4|21630.4|0
1662426600000|2022-09-06 01:10:00|21667.5|21627.5|21667.2|21627.2|21673.5|21633.5|21661.2|21621.2|0
1662426900000|2022-09-06 01:15:00|21667.1|21627.1|21661.2|21621.2|21667.4|21627.4|21661.1|21621.1|0
1662427200000|2022-09-06 01:20:00|21661.3|21621.3|21655.1|21615.1|21667.3|21627.3|21655.1|21615.1|0
1662427500000|2022-09-06 01:25:00|21649.1|21609.1|21643|21603|21649.1|21609.1|21636.9|21596.9|0
1662427800000|2022-09-06 01:30:00|21649|21609|21633.6|21593.6|21649.1|21609.1|21630.5|21590.5|0
1662428100000|2022-09-06 01:35:00|21636.6|21596.6|21636.5|21596.5|21642.8|21602.8|21633.5|21593.5|0
1662428400000|2022-09-06 01:40:00|21636.4|21596.4|21630.3|21590.3|21636.5|21596.5|21630.3|21590.3|0
1662428700000|2022-09-06 01:45:00|21630.1|21590.1|21623.9|21583.9|21630.1|21590.1|21617.9|21577.9|0
1662429000000|2022-09-06 01:50:00|21624|21584|21611.9|21571.9|21624.1|21584.1|21611.8|21571.8|0
1662429300000|2022-09-06 01:55:00|21611.8|21571.8|21605.7|21565.7|21611.8|21571.8|21599.7|21559.7|0
1662429600000|2022-09-06 02:00:00|21605.8|21565.8|21611.8|21571.8|21620.9|21580.9|21599.7|21559.7|0
1662429900000|2022-09-06 02:05:00|21611.9|21571.9|21581.2|21541.2|21611.9|21571.9|21581.2|21541.2|0
1662430200000|2022-09-06 02:10:00|21584.2|21544.2|21599.5|21559.5|21599.5|21559.5|21581.2|21541.2|0
1662430500000|2022-09-06 02:15:00|21599.6|21559.6|21605.5|21565.5|21605.7|21565.7|21599.3|21559.3|0
1662430800000|2022-09-06 02:20:00|21605.4|21565.4|21599.4|21559.4|21605.5|21565.5|21593.2|21553.2|0
1662431100000|2022-09-06 02:25:00|21599.3|21559.3|21605.4|21565.4|21605.7|21565.7|21599.3|21559.3|0
1662431400000|2022-09-06 02:30:00|21599.4|21559.4|21599.3|21559.3|21605.5|21565.5|21587.1|21547.1|0
1662431700000|2022-09-06 02:35:00|21599.4|21559.4|21611.8|21571.8|21611.8|21571.8|21599.4|21559.4|0
1662432000000|2022-09-06 02:40:00|21611.9|21571.9|21623.9|21583.9|21627.1|21587.1|21611.7|21571.7|0
1662432300000|2022-09-06 02:45:00|21623.7|21583.7|21617.8|21577.8|21623.8|21583.8|21611.7|21571.7|0
1662432600000|2022-09-06 02:50:00|21617.7|21577.7|21624.1|21584.1|21624.1|21584.1|21611.8|21571.8|0
1662432900000|2022-09-06 02:55:00|21624|21584|21618|21578|21624.1|21584.1|21611.9|21571.9|0
1662433200000|2022-09-06 03:00:00|21615|21575|21599.7|21559.7|21618.1|21578.1|21599.6|21559.6|0
1662433500000|2022-09-06 03:05:00|21599.8|21559.8|21599.6|21559.6|21605.8|21565.8|21593.6|21553.6|0
1662433800000|2022-09-06 03:10:00|21593.6|21553.6|21581.1|21541.1|21599.8|21559.8|21581.1|21541.1|0
1662434100000|2022-09-06 03:15:00|21581|21541|21587.2|21547.2|21593.2|21553.2|21581|21541|0
1662434400000|2022-09-06 03:20:00|21587.3|21547.3|21587.2|21547.2|21593.4|21553.4|21587.2|21547.2|0
1662434700000|2022-09-06 03:25:00|21587.3|21547.3|21593.4|21553.4|21599.5|21559.5|21587.2|21547.2|0
1662435000000|2022-09-06 03:30:00|21590.4|21550.4|21593.2|21553.2|21593.4|21553.4|21587.3|21547.3|0
1662435300000|2022-09-06 03:35:00|21596.2|21556.2|21593.3|21553.3|21599.3|21559.3|21587.2|21547.2|0
1662435600000|2022-09-06 03:40:00|21593.2|21553.2|21580.9|21540.9|21596.2|21556.2|21580.8|21540.8|0
1662435900000|2022-09-06 03:45:00|21580.7|21540.7|21568.6|21528.6|21590|21550|21568.6|21528.6|0
1662436200000|2022-09-06 03:50:00|21568.7|21528.7|21556.7|21516.7|21568.7|21528.7|21550.5|21510.5|0
1662436500000|2022-09-06 03:55:00|21562.7|21522.7|21562.8|21522.8|21562.9|21522.9|21550.8|21510.8|0
1662436800000|2022-09-06 04:00:00|21562.9|21522.9|21574.8|21534.8|21574.9|21534.9|21562.9|21522.9|0
1662437100000|2022-09-06 04:05:00|21574.9|21534.9|21574.9|21534.9|21580.9|21540.9|21574.8|21534.8|0
1662437400000|2022-09-06 04:10:00|21574.8|21534.8|21580.8|21540.8|21580.9|21540.9|21574.8|21534.8|0
1662437700000|2022-09-06 04:15:00|21580.9|21540.9|21568.8|21528.8|21580.9|21540.9|21568.8|21528.8|0
1662438000000|2022-09-06 04:20:00|21568.7|21528.7|21584|21544|21587.1|21547.1|21568.7|21528.7|0
1662438300000|2022-09-06 04:25:00|21584.1|21544.1|21567.2|21527.2|21587.1|21547.1|21561|21521|0
1662438600000|2022-09-06 04:30:00|21567.1|21527.1|21561|21521|21567.2|21527.2|21560.9|21520.9|0
1662438900000|2022-09-06 04:35:00|21561.1|21521.1|21564.1|21524.1|21567.2|21527.2|21561|21521|0
1662439200000|2022-09-06 04:40:00|21564.2|21524.2|21555.1|21515.1|21567.3|21527.3|21555.1|21515.1|0
1662439500000|2022-09-06 04:45:00|21561.1|21521.1|21554.4|21514.4|21561.1|21521.1|21554.3|21514.3|0
1662439800000|2022-09-06 04:50:00|21554.5|21514.5|21560.4|21520.4|21560.6|21520.6|21554.3|21514.3|0
1662440100000|2022-09-06 04:55:00|21560.5|21520.5|21542.3|21502.3|21560.5|21520.5|21542.1|21502.1|0
1662440400000|2022-09-06 05:00:00|21542.2|21502.2|21530.1|21490.1|21545.4|21505.4|21530.1|21490.1|0
1662440700000|2022-09-06 05:05:00|21524.1|21484.1|21536.1|21496.1|21536.3|21496.3|21524.1|21484.1|0
1662441000000|2022-09-06 05:10:00|21536.2|21496.2|21536.2|21496.2|21539.2|21499.2|21530|21490|0
1662441300000|2022-09-06 05:15:00|21536.3|21496.3|21526.2|21486.2|21542.3|21502.3|21520.1|21480.1|0
1662441600000|2022-09-06 05:20:00|21526.1|21486.1|21538.6|21498.6|21538.6|21498.6|21520.1|21480.1|0
1662441900000|2022-09-06 05:25:00|21544.6|21504.6|21532.5|21492.5|21544.6|21504.6|21529.4|21489.4|0
1662442200000|2022-09-06 05:30:00|21535.5|21495.5|21526.4|21486.4|21535.5|21495.5|21520.3|21480.3|0
1662442500000|2022-09-06 05:35:00|21526.3|21486.3|21544.9|21504.9|21545|21505|21526.3|21486.3|0
1662442800000|2022-09-06 05:40:00|21544.8|21504.8|21538.9|21498.9|21544.9|21504.9|21538.7|21498.7|0
1662443100000|2022-09-06 05:45:00|21538.8|21498.8|21544.9|21504.9|21545|21505|21538.8|21498.8|0
1662443400000|2022-09-06 05:50:00|21545|21505|21538.8|21498.8|21551|21511|21532.8|21492.8|0
1662443700000|2022-09-06 05:55:00|21538.9|21498.9|21530.5|21490.5|21544.9|21504.9|21526.6|21486.6|0
1662444000000|2022-09-06 06:00:00|21515.5|21475.5|21468.8|21453.8|21517.5|21477.5|21451.3|21436.3|92
1662444300000|2022-09-06 06:05:00|21473.8|21458.8|21456.3|21441.3|21476.3|21461.3|21453.8|21438.8|134
1662444600000|2022-09-06 06:10:00|21453.8|21438.8|21471.3|21456.3|21471.3|21456.3|21438.8|21423.8|31
1662444900000|2022-09-06 06:15:00|21473.8|21458.8|21446.3|21431.3|21473.8|21458.8|21433.8|21418.8|40
1662445200000|2022-09-06 06:20:00|21448.8|21433.8|21458.8|21443.8|21463.8|21448.8|21431.3|21416.3|43
1662445500000|2022-09-06 06:25:00|21461.3|21446.3|21473.8|21458.8|21473.8|21458.8|21461.3|21446.3|21
1662445800000|2022-09-06 06:30:00|21478.8|21463.8|21486.3|21471.3|21503.8|21488.8|21473.8|21458.8|38
1662446100000|2022-09-06 06:35:00|21488.8|21473.8|21483.8|21468.8|21503.8|21488.8|21478.8|21463.8|33
1662446400000|2022-09-06 06:40:00|21486.3|21471.3|21473.8|21458.8|21498.8|21483.8|21468.8|21453.8|43
1662446700000|2022-09-06 06:45:00|21476.3|21461.3|21458.8|21443.8|21481.3|21466.3|21458.8|21443.8|42
1662447000000|2022-09-06 06:50:00|21456.3|21441.3|21438.8|21423.8|21458.8|21443.8|21433.8|21418.8|50
1662447300000|2022-09-06 06:55:00|21441.3|21426.3|21463.8|21448.8|21463.8|21448.8|21438.8|21423.8|67
1662447600000|2022-09-06 07:00:00|21466.3|21451.3|21548.8|21533.8|21548.8|21533.8|21441.3|21426.3|583
1662447900000|2022-09-06 07:05:00|21553.8|21538.8|21573.8|21558.8|21583.8|21568.8|21548.8|21533.8|429
1662448200000|2022-09-06 07:10:00|21578.8|21563.8|21576.3|21561.3|21593.8|21578.8|21553.8|21538.8|297
1662448500000|2022-09-06 07:15:00|21578.8|21563.8|21543.8|21528.8|21593.8|21578.8|21536.3|21521.3|311
1662448800000|2022-09-06 07:20:00|21551.3|21536.3|21621.3|21606.3|21633.8|21618.8|21543.8|21528.8|239
1662449100000|2022-09-06 07:25:00|21618.8|21603.8|21621.3|21606.3|21636.3|21621.3|21603.8|21588.8|278
1662449400000|2022-09-06 07:30:00|21618.8|21603.8|21578.8|21563.8|21628.8|21613.8|21568.8|21553.8|317
1662449700000|2022-09-06 07:35:00|21576.3|21561.3|21546.3|21531.3|21598.8|21583.8|21543.8|21528.8|241
1662450000000|2022-09-06 07:40:00|21547.1|21532.1|21529.6|21514.6|21569.6|21554.6|21529.6|21514.6|172
1662450300000|2022-09-06 07:45:00|21532.1|21517.1|21492.1|21477.1|21534.6|21519.6|21492.1|21477.1|188
1662450600000|2022-09-06 07:50:00|21494.6|21479.6|21477.1|21462.1|21494.6|21479.6|21459.6|21444.6|263
1662450900000|2022-09-06 07:55:00|21474.6|21459.6|21494.6|21479.6|21499.6|21484.6|21469.6|21454.6|150
1662451200000|2022-09-06 08:00:00|21497.1|21482.1|21474.6|21459.6|21499.6|21484.6|21459.6|21444.6|222
1662451500000|2022-09-06 08:05:00|21472.1|21457.1|21439.6|21424.6|21474.6|21459.6|21424.6|21409.6|270
1662451800000|2022-09-06 08:10:00|21437.1|21422.1|21434.6|21419.6|21439.6|21424.6|21394.6|21379.6|244
1662452100000|2022-09-06 08:15:00|21437.1|21422.1|21429.6|21414.6|21437.1|21422.1|21404.6|21389.6|132
1662452400000|2022-09-06 08:20:00|21424.6|21409.6|21409.6|21394.6|21449.6|21434.6|21404.6|21389.6|198
1662452700000|2022-09-06 08:25:00|21407.1|21392.1|21434.6|21419.6|21434.6|21419.6|21399.6|21384.6|147
1662453000000|2022-09-06 08:30:00|21439.6|21424.6|21439.6|21424.6|21449.6|21434.6|21419.6|21404.6|96
1662453300000|2022-09-06 08:35:00|21437.1|21422.1|21449.6|21434.6|21449.6|21434.6|21419.6|21404.6|99
1662453600000|2022-09-06 08:40:00|21444.6|21429.6|21444.6|21429.6|21464.6|21449.6|21444.6|21429.6|135
1662453900000|2022-09-06 08:45:00|21449.6|21434.6|21437.1|21422.1|21464.6|21449.6|21434.6|21419.6|98
1662454200000|2022-09-06 08:50:00|21434.6|21419.6|21464.6|21449.6|21469.6|21454.6|21429.6|21414.6|57
1662454500000|2022-09-06 08:55:00|21469.6|21454.6|21449.6|21434.6|21472.1|21457.1|21444.6|21429.6|126
1662454800000|2022-09-06 09:00:00|21447.1|21432.1|21404.6|21389.6|21447.1|21432.1|21399.6|21384.6|160
1662455100000|2022-09-06 09:05:00|21399.6|21384.6|21389.6|21374.6|21412.1|21397.1|21384.6|21369.6|142
1662455400000|2022-09-06 09:10:00|21394.6|21379.6|21369.6|21354.6|21399.6|21384.6|21369.6|21354.6|149
1662455700000|2022-09-06 09:15:00|21374.6|21359.6|21389.6|21374.6|21399.6|21384.6|21374.6|21359.6|70
1662456000000|2022-09-06 09:20:00|21387.1|21372.1|21414.6|21399.6|21422.1|21407.1|21374.6|21359.6|164
1662456300000|2022-09-06 09:25:00|21417.1|21402.1|21424.6|21409.6|21434.6|21419.6|21409.6|21394.6|124
1662456600000|2022-09-06 09:30:00|21429.6|21414.6|21469.6|21454.6|21469.6|21454.6|21414.6|21399.6|122
1662456900000|2022-09-06 09:35:00|21467.1|21452.1|21474.6|21459.6|21474.6|21459.6|21449.6|21434.6|74
1662457200000|2022-09-06 09:40:00|21469.6|21454.6|21474.6|21459.6|21499.6|21484.6|21469.6|21454.6|273
1662457500000|2022-09-06 09:45:00|21479.6|21464.6|21464.6|21449.6|21489.6|21474.6|21462.1|21447.1|111
1662457800000|2022-09-06 09:50:00|21467.1|21452.1|21484.6|21469.6|21499.6|21484.6|21464.6|21449.6|101
1662458100000|2022-09-06 09:55:00|21487.1|21472.1|21492.1|21477.1|21494.6|21479.6|21479.6|21464.6|102
1662458400000|2022-09-06 10:00:00|21489.6|21474.6|21484.6|21469.6|21499.6|21484.6|21474.6|21459.6|76
1662458700000|2022-09-06 10:05:00|21489.6|21474.6|21484.6|21469.6|21494.6|21479.6|21482.1|21467.1|69
1662459000000|2022-09-06 10:10:00|21479.6|21464.6|21494.6|21479.6|21499.6|21484.6|21474.6|21459.6|133
1662459300000|2022-09-06 10:15:00|21497.1|21482.1|21512.1|21497.1|21524.6|21509.6|21492.1|21477.1|195
1662459600000|2022-09-06 10:20:00|21514.6|21499.6|21534.6|21519.6|21534.6|21519.6|21504.6|21489.6|125
1662459900000|2022-09-06 10:25:00|21537.1|21522.1|21529.6|21514.6|21539.6|21524.6|21514.6|21499.6|131
1662460200000|2022-09-06 10:30:00|21524.6|21509.6|21514.6|21499.6|21524.6|21509.6|21494.6|21479.6|105
1662460500000|2022-09-06 10:35:00|21517.1|21502.1|21499.6|21484.6|21524.6|21509.6|21494.6|21479.6|110
1662460800000|2022-09-06 10:40:00|21504.6|21489.6|21504.6|21489.6|21512.1|21497.1|21494.6|21479.6|111
1662461100000|2022-09-06 10:45:00|21509.6|21494.6|21514.6|21499.6|21524.6|21509.6|21509.6|21494.6|84
1662461400000|2022-09-06 10:50:00|21517.1|21502.1|21494.6|21479.6|21524.6|21509.6|21489.6|21474.6|93
1662461700000|2022-09-06 10:55:00|21489.6|21474.6|21504.6|21489.6|21504.6|21489.6|21489.6|21474.6|56
1662462000000|2022-09-06 11:00:00|21499.6|21484.6|21509.6|21494.6|21514.6|21499.6|21489.6|21474.6|71
1662462300000|2022-09-06 11:05:00|21507.1|21492.1|21504.6|21489.6|21507.1|21492.1|21494.6|21479.6|27
1662462600000|2022-09-06 11:10:00|21507.1|21492.1|21494.6|21479.6|21509.6|21494.6|21489.6|21474.6|31
1662462900000|2022-09-06 11:15:00|21492.1|21477.1|21494.6|21479.6|21504.6|21489.6|21489.6|21474.6|43
1662463200000|2022-09-06 11:20:00|21492.1|21477.1|21484.6|21469.6|21504.6|21489.6|21474.6|21459.6|105
1662463500000|2022-09-06 11:25:00|21487.1|21472.1|21499.6|21484.6|21502.1|21487.1|21482.1|21467.1|48
1662463800000|2022-09-06 11:30:00|21494.6|21479.6|21489.6|21474.6|21494.6|21479.6|21479.6|21464.6|78
1662464100000|2022-09-06 11:35:00|21487.1|21472.1|21454.6|21439.6|21489.6|21474.6|21452.1|21437.1|58
1662464400000|2022-09-06 11:40:00|21451.8|21436.8|21451.8|21436.8|21451.8|21436.8|21434.3|21419.3|66
1662464700000|2022-09-06 11:45:00|21454.3|21439.3|21446.8|21431.8|21466.8|21451.8|21441.8|21426.8|81
1662465000000|2022-09-06 11:50:00|21444.3|21429.3|21459.3|21444.3|21461.8|21446.8|21434.3|21419.3|58
1662465300000|2022-09-06 11:55:00|21461.8|21446.8|21476.8|21461.8|21481.8|21466.8|21459.3|21444.3|53
1662465600000|2022-09-06 12:00:00|21479.3|21464.3|21491.8|21476.8|21491.8|21476.8|21471.8|21456.8|70
1662465900000|2022-09-06 12:05:00|21489.3|21474.3|21496.8|21481.8|21501.8|21486.8|21481.8|21466.8|137
1662466200000|2022-09-06 12:10:00|21491.8|21476.8|21491.8|21476.8|21496.8|21481.8|21481.8|21466.8|56
1662466500000|2022-09-06 12:15:00|21486.8|21471.8|21466.8|21451.8|21489.3|21474.3|21466.8|21451.8|84
1662466800000|2022-09-06 12:20:00|21469.3|21454.3|21461.8|21446.8|21471.8|21456.8|21459.3|21444.3|52
1662467100000|2022-09-06 12:25:00|21466.8|21451.8|21441.8|21426.8|21469.3|21454.3|21441.8|21426.8|63
1662467400000|2022-09-06 12:30:00|21439.3|21424.3|21441.8|21426.8|21451.8|21436.8|21431.8|21416.8|89
1662467700000|2022-09-06 12:35:00|21436.8|21421.8|21466.8|21451.8|21471.8|21456.8|21436.8|21421.8|85
1662468000000|2022-09-06 12:40:00|21471.8|21456.8|21481.8|21466.8|21486.8|21471.8|21466.8|21451.8|63
1662468300000|2022-09-06 12:45:00|21479.3|21464.3|21486.8|21471.8|21486.8|21471.8|21461.8|21446.8|98
1662468600000|2022-09-06 12:50:00|21489.3|21474.3|21511.8|21496.8|21511.8|21496.8|21486.8|21471.8|92
1662468900000|2022-09-06 12:55:00|21506.8|21491.8|21506.8|21491.8|21516.8|21501.8|21506.8|21491.8|149
1662469200000|2022-09-06 13:00:00|21511.8|21496.8|21514.3|21499.3|21524.3|21509.3|21506.8|21491.8|146
1662469500000|2022-09-06 13:05:00|21511.8|21496.8|21519.3|21504.3|21521.8|21506.8|21501.8|21486.8|113
1662469800000|2022-09-06 13:10:00|21516.8|21501.8|21519.3|21504.3|21521.8|21506.8|21511.8|21496.8|97
1662470100000|2022-09-06 13:15:00|21516.8|21501.8|21539.3|21524.3|21541.8|21526.8|21516.8|21501.8|75
1662470400000|2022-09-06 13:20:00|21541.8|21526.8|21541.8|21526.8|21551.8|21536.8|21526.8|21511.8|191
1662470700000|2022-09-06 13:25:00|21539.3|21524.3|21506.8|21491.8|21539.3|21524.3|21499.3|21484.3|133
1662471000000|2022-09-06 13:30:00|21511.8|21496.8|21514.3|21499.3|21551.8|21536.8|21511.8|21496.8|290
1662471300000|2022-09-06 13:35:00|21516.8|21501.8|21479.3|21464.3|21546.8|21531.8|21474.3|21459.3|209
1662471600000|2022-09-06 13:40:00|21476.8|21461.8|21484.3|21469.3|21501.8|21486.8|21471.8|21456.8|147
1662471900000|2022-09-06 13:45:00|21486.8|21471.8|21461.8|21446.8|21491.8|21476.8|21451.8|21436.8|224
1662472200000|2022-09-06 13:50:00|21459.3|21444.3|21386.8|21371.8|21466.8|21451.8|21381.8|21366.8|583
1662472500000|2022-09-06 13:55:00|21381.8|21366.8|21421.8|21406.8|21426.8|21411.8|21369.3|21354.3|260
1662472800000|2022-09-06 14:00:00|21414.3|21399.3|21351.8|21336.8|21426.8|21411.8|21336.8|21321.8|542
1662473100000|2022-09-06 14:05:00|21346.8|21331.8|21344.3|21329.3|21356.8|21341.8|21331.8|21316.8|229
1662473400000|2022-09-06 14:10:00|21343.6|21328.6|21358.6|21343.6|21358.6|21343.6|21321.1|21306.1|335
1662473700000|2022-09-06 14:15:00|21356.1|21341.1|21371.1|21356.1|21371.1|21356.1|21331.1|21316.1|208
1662474000000|2022-09-06 14:20:00|21368.6|21353.6|21338.6|21323.6|21368.6|21353.6|21321.1|21306.1|203
1662474300000|2022-09-06 14:25:00|21341.1|21326.1|21401.1|21386.1|21406.1|21391.1|21331.1|21316.1|256
1662474600000|2022-09-06 14:30:00|21398.6|21383.6|21426.1|21411.1|21426.1|21411.1|21386.1|21371.1|214
1662474900000|2022-09-06 14:35:00|21428.6|21413.6|21451.1|21436.1|21451.1|21436.1|21401.1|21386.1|135
1662475200000|2022-09-06 14:40:00|21453.6|21438.6|21473.6|21458.6|21486.1|21471.1|21453.6|21438.6|244
1662475500000|2022-09-06 14:45:00|21471.1|21456.1|21476.1|21461.1|21486.1|21471.1|21456.1|21441.1|133
1662475800000|2022-09-06 14:50:00|21478.6|21463.6|21506.1|21491.1|21531.1|21516.1|21476.1|21461.1|252
1662476100000|2022-09-06 14:55:00|21508.6|21493.6|21531.1|21516.1|21551.1|21536.1|21506.1|21491.1|292
1662476400000|2022-09-06 15:00:00|21526.1|21511.1|21521.1|21506.1|21531.1|21516.1|21511.1|21496.1|163
1662476700000|2022-09-06 15:05:00|21518.6|21503.6|21541.1|21526.1|21561.1|21546.1|21513.6|21498.6|182
1662477000000|2022-09-06 15:10:00|21543.6|21528.6|21506.1|21491.1|21546.1|21531.1|21506.1|21491.1|194
1662477300000|2022-09-06 15:15:00|21501.1|21486.1|21506.1|21491.1|21511.1|21496.1|21486.1|21471.1|182
1662477600000|2022-09-06 15:20:00|21503.6|21488.6|21503.6|21488.6|21516.1|21501.1|21491.1|21476.1|220
1662477900000|2022-09-06 15:25:00|21501.1|21486.1|21476.1|21461.1|21511.1|21496.1|21466.1|21451.1|349
1662478200000|2022-09-06 15:30:00|21478.6|21463.6|21481.1|21466.1|21536.1|21521.1|21461.1|21446.1|620
1662478500000|2022-09-06 15:35:00|21483.6|21468.6|21476.1|21461.1|21506.1|21491.1|21456.1|21441.1|201
1662478800000|2022-09-06 15:40:00|21473.6|21458.6|21506.1|21491.1|21523.6|21508.6|21466.1|21451.1|147
1662479100000|2022-09-06 15:45:00|21503.6|21488.6|21478.6|21463.6|21521.1|21506.1|21466.1|21451.1|84
1662479400000|2022-09-06 15:50:00|21483.6|21458.6|21523.6|21498.6|21528.6|21503.6|21473.6|21453.6|21
1662479700000|2022-09-06 15:55:00|21518.6|21493.6|21513.6|21488.6|21533.6|21513.6|21508.6|21488.6|37
1662480000000|2022-09-06 16:00:00|21508.6|21493.6|21513.6|21493.6|21528.6|21503.6|21503.6|21478.6|37
1662480300000|2022-09-06 16:05:00|21518.6|21488.6|21468.6|21448.6|21528.6|21508.6|21463.6|21443.6|43
1662480600000|2022-09-06 16:10:00|21473.6|21453.6|21453.6|21433.6|21473.6|21453.6|21443.6|21423.6|37
1662480900000|2022-09-06 16:15:00|21448.6|21428.6|21418.6|21398.6|21458.6|21438.6|21408.6|21388.6|66
1662481200000|2022-09-06 16:20:00|21413.6|21393.6|21393.6|21373.6|21428.6|21403.6|21388.6|21368.6|36
1662481500000|2022-09-06 16:25:00|21398.6|21378.6|21428.6|21408.6|21433.6|21408.6|21388.6|21368.6|73
1662481800000|2022-09-06 16:30:00|21433.6|21413.6|21423.6|21398.6|21448.6|21423.6|21418.6|21398.6|140
1662482100000|2022-09-06 16:35:00|21428.6|21403.6|21433.6|21413.6|21438.6|21418.6|21418.6|21398.6|27
1662482400000|2022-09-06 16:40:00|21438.6|21408.6|21463.6|21443.6|21463.6|21443.6|21408.6|21388.6|22
1662482700000|2022-09-06 16:45:00|21458.6|21438.6|21473.6|21448.6|21473.6|21448.6|21448.6|21423.6|39
1662483000000|2022-09-06 16:50:00|21478.6|21453.6|21468.6|21448.6|21478.6|21458.6|21448.6|21428.6|29
1662483300000|2022-09-06 16:55:00|21473.6|21453.6|21463.6|21443.6|21483.6|21463.6|21458.6|21438.6|9
1662483600000|2022-09-06 17:00:00|21468.6|21438.6|21433.6|21408.6|21468.6|21448.6|21428.6|21403.6|33
1662483900000|2022-09-06 17:05:00|21428.6|21413.6|21383.6|21363.6|21428.6|21413.6|21383.6|21363.6|25
1662484200000|2022-09-06 17:10:00|21388.6|21368.6|21373.6|21353.6|21398.6|21378.6|21368.6|21348.6|34
1662484500000|2022-09-06 17:15:00|21378.6|21348.6|21378.6|21353.6|21388.6|21363.6|21363.6|21343.6|76
1662484800000|2022-09-06 17:20:00|21383.6|21358.6|21378.6|21358.6|21388.6|21363.6|21368.6|21348.6|15
1662485100000|2022-09-06 17:25:00|21383.6|21363.6|21368.6|21348.6|21388.6|21363.6|21368.6|21348.6|18
1662485400000|2022-09-06 17:30:00|21373.6|21353.6|21398.6|21378.6|21413.6|21388.6|21368.6|21348.6|23
1662485700000|2022-09-06 17:35:00|21393.6|21373.6|21403.6|21383.6|21408.6|21388.6|21383.6|21363.6|11
1662486000000|2022-09-06 17:40:00|21398.6|21378.6|21388.6|21363.6|21403.6|21383.6|21373.6|21348.6|18
1662486300000|2022-09-06 17:45:00|21393.6|21368.6|21368.6|21343.6|21393.6|21368.6|21363.6|21343.6|15
1662486600000|2022-09-06 17:50:00|21363.6|21348.6|21373.6|21348.6|21378.6|21353.6|21358.6|21338.6|26
1662486900000|2022-09-06 17:55:00|21378.6|21353.6|21398.6|21378.6|21403.6|21383.6|21373.6|21348.6|17
1662487200000|2022-09-06 18:00:00|21393.6|21373.6|21413.6|21388.6|21423.6|21398.6|21393.6|21373.6|29
1662487500000|2022-09-06 18:05:00|21408.6|21393.6|21408.6|21388.6|21418.6|21398.6|21398.6|21373.6|22
1662487800000|2022-09-06 18:10:00|21413.6|21393.6|21443.6|21423.6|21458.6|21433.6|21413.6|21388.6|51
1662488100000|2022-09-06 18:15:00|21448.6|21418.6|21448.6|21428.6|21458.6|21438.6|21438.6|21418.6|26
1662488400000|2022-09-06 18:20:00|21453.6|21423.6|21433.6|21413.6|21453.6|21428.6|21428.6|21403.6|16
1662488700000|2022-09-06 18:25:00|21428.6|21408.6|21423.6|21408.6|21433.6|21413.6|21418.6|21393.6|27
1662489000000|2022-09-06 18:30:00|21421.1|21406.1|21408.6|21393.6|21426.1|21411.1|21391.1|21376.1|16
1662489300000|2022-09-06 18:35:00|21411.1|21396.1|21418.6|21403.6|21433.6|21418.6|21401.1|21386.1|12
1662489600000|2022-09-06 18:40:00|21416.1|21401.1|21391.1|21376.1|21416.1|21401.1|21388.6|21373.6|6
1662489900000|2022-09-06 18:45:00|21388.6|21373.6|21398.6|21383.6|21403.6|21388.6|21381.1|21366.1|12
1662490200000|2022-09-06 18:50:00|21401.1|21386.1|21388.6|21373.6|21401.1|21386.1|21366.1|21351.1|15
1662490500000|2022-09-06 18:55:00|21391.1|21376.1|21378.6|21363.6|21406.1|21391.1|21373.6|21358.6|17
1662490800000|2022-09-06 19:00:00|21376.1|21361.1|21368.6|21353.6|21386.1|21371.1|21361.1|21346.1|17
1662491100000|2022-09-06 19:05:00|21371.1|21356.1|21406.1|21391.1|21406.1|21391.1|21368.6|21353.6|15
1662491400000|2022-09-06 19:10:00|21403.6|21388.6|21403.6|21388.6|21423.6|21408.6|21398.6|21383.6|15
1662491700000|2022-09-06 19:15:00|21401.1|21386.1|21398.6|21383.6|21431.1|21416.1|21398.6|21383.6|25
1662492000000|2022-09-06 19:20:00|21396.1|21381.1|21391.1|21376.1|21403.6|21388.6|21363.6|21348.6|30
1662492300000|2022-09-06 19:25:00|21388.6|21373.6|21386.1|21371.1|21403.6|21388.6|21383.6|21368.6|32
1662492600000|2022-09-06 19:30:00|21383.6|21368.6|21363.6|21348.6|21386.1|21371.1|21348.6|21333.6|49
1662492900000|2022-09-06 19:35:00|21361.1|21346.1|21368.6|21353.6|21376.1|21361.1|21358.6|21343.6|17
1662493200000|2022-09-06 19:40:00|21366.1|21351.1|21406.1|21391.1|21413.6|21398.6|21363.6|21348.6|34
1662493500000|2022-09-06 19:45:00|21401.1|21386.1|21396.1|21381.1|21413.6|21398.6|21376.1|21361.1|38
1662493800000|2022-09-06 19:50:00|21388.6|21373.6|21378.6|21363.6|21396.1|21381.1|21378.6|21363.6|18
1662494100000|2022-09-06 19:55:00|21381.1|21366.1|21398.6|21383.6|21401.1|21386.1|21371.1|21356.1|109
1662494400000|2022-09-06 20:00:00|21417.4|21377.4|21398.8|21358.8|21418.5|21378.5|21390.8|21350.8|0
1662494700000|2022-09-06 20:05:00|21398.9|21358.9|21387.8|21347.8|21401.3|21361.3|21386.5|21346.5|0
1662495000000|2022-09-06 20:10:00|21389|21349|21393.5|21353.5|21399.7|21359.7|21386.5|21346.5|0
1662495300000|2022-09-06 20:15:00|21392.3|21352.3|21404.6|21364.6|21404.6|21364.6|21389.2|21349.2|0
1662495600000|2022-09-06 20:20:00|21404.5|21364.5|21396.6|21356.6|21407|21367|21396.6|21356.6|0
1662495900000|2022-09-06 20:25:00|21396.5|21356.5|21389.2|21349.2|21396.6|21356.6|21385.5|21345.5|0
1662496200000|2022-09-06 20:30:00|21389.1|21349.1|21388|21348|21389.1|21349.1|21382.4|21342.4|0
1662496500000|2022-09-06 20:35:00|21387.9|21347.9|21388|21348|21391|21351|21386.7|21346.7|0
1662496800000|2022-09-06 20:40:00|21389.2|21349.2|21400.3|21360.3|21400.3|21360.3|21388|21348|0
1662497100000|2022-09-06 20:45:00|21400.2|21360.2|21403.3|21363.3|21403.3|21363.3|21396.6|21356.6|0
1662497400000|2022-09-06 20:50:00|21403.4|21363.4|21396.6|21356.6|21404.6|21364.6|21395.4|21355.4|0
1662497700000|2022-09-06 20:55:00|21397.2|21357.2|21405.8|21365.8|21408.9|21368.9|21396.6|21356.6|0
1662498000000|2022-09-06 21:00:00|21407|21367|21405.8|21365.8|21408.9|21368.9|21404.6|21364.6|0
1662498300000|2022-09-06 21:05:00|21405.6|21365.6|21402.5|21362.5|21406.2|21366.2|21401.9|21361.9|0
1662498600000|2022-09-06 21:10:00|21401.9|21361.9|21401.9|21361.9|21402.5|21362.5|21400.1|21360.1|0
1662498900000|2022-09-06 21:15:00|21400.7|21360.7|21403.7|21363.7|21403.7|21363.7|21400.7|21360.7|0
1662499200000|2022-09-06 21:20:00|21402.5|21362.5|21398.2|21358.2|21403.7|21363.7|21397.6|21357.6|0
1662499500000|2022-09-06 21:25:00|21398.3|21358.3|21400.7|21360.7|21401.9|21361.9|21398.3|21358.3|0
1662499800000|2022-09-06 21:30:00|21400.6|21360.6|21400.1|21360.1|21400.6|21360.6|21400|21360|0
1662500100000|2022-09-06 21:35:00|21400.7|21360.7|21400.1|21360.1|21401.3|21361.3|21399.4|21359.4|0
1662500400000|2022-09-06 21:40:00|21400.7|21360.7|21400|21360|21400.7|21360.7|21400|21360|0
1662500700000|2022-09-06 21:45:00|21398.8|21358.8|21397.6|21357.6|21398.8|21358.8|21397.6|21357.6|0
1662501000000|2022-09-06 21:50:00|21398.2|21358.2|21398.8|21358.8|21398.8|21358.8|21398.2|21358.2|0
1662501300000|2022-09-06 21:55:00|21398.9|21358.9|21400.1|21360.1|21400.7|21360.7|21398.9|21358.9|0
1662501600000|2022-09-06 22:00:00|21400.7|21360.7|21406.8|21366.8|21406.8|21366.8|21392.7|21352.7|0
1662501900000|2022-09-06 22:05:00|21407.4|21367.4|21409.4|21369.4|21410.6|21370.6|21398.8|21358.8|0
1662502200000|2022-09-06 22:10:00|21410.6|21370.6|21419.8|21379.8|21424.1|21384.1|21410.6|21370.6|0
1662502500000|2022-09-06 22:15:00|21419.9|21379.9|21420.5|21380.5|21421.1|21381.1|21410.6|21370.6|0
1662502800000|2022-09-06 22:20:00|21421.1|21381.1|21414.3|21374.3|21421.1|21381.1|21414.3|21374.3|0
1662503100000|2022-09-06 22:25:00|21413.7|21373.7|21418.6|21378.6|21418.6|21378.6|21413.1|21373.1|0
1662503400000|2022-09-06 22:30:00|21419.2|21379.2|21411.8|21371.8|21422.9|21382.9|21411.8|21371.8|0
1662503700000|2022-09-06 22:35:00|21411.2|21371.2|21410.6|21370.6|21413.7|21373.7|21406.3|21366.3|0
1662504000000|2022-09-06 22:40:00|21409.4|21369.4|21414.3|21374.3|21415.5|21375.5|21408.8|21368.8|0
1662504300000|2022-09-06 22:45:00|21414.2|21374.2|21418.6|21378.6|21418.6|21378.6|21410.6|21370.6|0
1662504600000|2022-09-06 22:50:00|21418|21378|21413.1|21373.1|21419.8|21379.8|21408.8|21368.8|0
1662504900000|2022-09-06 22:55:00|21413.7|21373.7|21413.1|21373.1|21418.6|21378.6|21413.1|21373.1|0
1662505200000|2022-09-06 23:00:00|21414.3|21374.3|21407.5|21367.5|21418|21378|21407.5|21367.5|0
1662505500000|2022-09-06 23:05:00|21406.9|21366.9|21390.9|21350.9|21408.8|21368.8|21388.5|21348.5|0
1662505800000|2022-09-06 23:10:00|21391|21351|21390.9|21350.9|21391.6|21351.6|21384.2|21344.2|0
1662506100000|2022-09-06 23:15:00|21391|21351|21394|21354|21399.5|21359.5|21391|21351|0
1662506400000|2022-09-06 23:20:00|21395.2|21355.2|21402.6|21362.6|21403.2|21363.2|21394|21354|0
1662506700000|2022-09-06 23:25:00|21403.2|21363.2|21395.2|21355.2|21406.3|21366.3|21395.2|21355.2|0
1662507000000|2022-09-06 23:30:00|21395.3|21355.3|21400.8|21360.8|21407.5|21367.5|21395.2|21355.2|0
1662507300000|2022-09-06 23:35:00|21402|21362|21403.2|21363.2|21407.5|21367.5|21400.8|21360.8|0
1662507600000|2022-09-06 23:40:00|21402|21362|21408.8|21368.8|21413.1|21373.1|21402|21362|0
1662507900000|2022-09-06 23:45:00|21408.7|21368.7|21400.1|21360.1|21408.8|21368.8|21394|21354|0
1662508200000|2022-09-06 23:50:00|21399.5|21359.5|21394|21354|21402|21362|21390.3|21350.3|0
1662508500000|2022-09-06 23:55:00|21392.8|21352.8|21392.8|21352.8|21398.3|21358.3|21388.5|21348.5|0
1662508800000|2022-09-07 00:00:00|21392.7|21352.7|21387.2|21347.2|21399.5|21359.5|21365.1|21325.1|0
1662509100000|2022-09-07 00:05:00|21386.6|21346.6|21402|21362|21403.2|21363.2|21382.9|21342.9|0
1662509400000|2022-09-07 00:10:00|21400.8|21360.8|21387.7|21347.7|21400.8|21360.8|21378|21338|0
1662509700000|2022-09-07 00:15:00|21387.6|21347.6|21311.8|21271.8|21387.6|21347.6|21308.6|21268.6|0
1662510000000|2022-09-07 00:20:00|21314.8|21274.8|21272.2|21232.2|21314.9|21274.9|21259.8|21219.8|0
1662510300000|2022-09-07 00:25:00|21266.2|21226.2|21273.2|21233.2|21273.3|21233.3|21263.9|21223.9|0
1662510600000|2022-09-07 00:30:00|21273.3|21233.3|21261|21221|21285.4|21245.4|21251.6|21211.6|0
1662510900000|2022-09-07 00:35:00|21264|21224|21261.1|21221.1|21270.2|21230.2|21248.7|21208.7|0
1662511200000|2022-09-07 00:40:00|21255.2|21215.2|21242.9|21202.9|21258.2|21218.2|21242.8|21202.8|0
1662511500000|2022-09-07 00:45:00|21242.8|21202.8|21249.3|21209.3|21255.4|21215.4|21236.9|21196.9|0
1662511800000|2022-09-07 00:50:00|21249.4|21209.4|21261.5|21221.5|21267.6|21227.6|21249.1|21209.1|0
1662512100000|2022-09-07 00:55:00|21261.4|21221.4|21261.6|21221.6|21273.7|21233.7|21249.3|21209.3|0
1662512400000|2022-09-07 01:00:00|21261.8|21221.8|21237.4|21197.4|21262|21222|21237.3|21197.3|0
1662512700000|2022-09-07 01:05:00|21237.3|21197.3|21243.4|21203.4|21249.6|21209.6|21237.3|21197.3|0
1662513000000|2022-09-07 01:10:00|21243.5|21203.5|21249.8|21209.8|21255.9|21215.9|21237.4|21197.4|0
1662513300000|2022-09-07 01:15:00|21250|21210|21243.8|21203.8|21262|21222|21237.6|21197.6|0
1662513600000|2022-09-07 01:20:00|21243.6|21203.6|21237.7|21197.7|21255.9|21215.9|21237.6|21197.6|0
1662513900000|2022-09-07 01:25:00|21237.6|21197.6|21249.7|21209.7|21256|21216|21231.6|21191.6|0
1662514200000|2022-09-07 01:30:00|21252.7|21212.7|21262.1|21222.1|21262.1|21222.1|21237.5|21197.5|0
1662514500000|2022-09-07 01:35:00|21262|21222|21264.9|21224.9|21267.9|21227.9|21243.5|21203.5|0
1662514800000|2022-09-07 01:40:00|21264.8|21224.8|21261.7|21221.7|21267.9|21227.9|21261.6|21221.6|0
1662515100000|2022-09-07 01:45:00|21261.6|21221.6|21274.3|21234.3|21274.4|21234.4|21255.6|21215.6|0
1662515400000|2022-09-07 01:50:00|21274.4|21234.4|21280.3|21240.3|21286.4|21246.4|21274.2|21234.2|0
1662515700000|2022-09-07 01:55:00|21274.3|21234.3|21274.2|21234.2|21274.3|21234.3|21268.2|21228.2|0
1662516000000|2022-09-07 02:00:00|21268.2|21228.2|21274.2|21234.2|21274.3|21234.3|21268.1|21228.1|0
1662516300000|2022-09-07 02:05:00|21268.3|21228.3|21274.3|21234.3|21274.4|21234.4|21268.1|21228.1|0
1662516600000|2022-09-07 02:10:00|21274.2|21234.2|21262|21222|21274.3|21234.3|21255.9|21215.9|0
1662516900000|2022-09-07 02:15:00|21262.1|21222.1|21256|21216|21262.1|21222.1|21255.9|21215.9|0
1662517200000|2022-09-07 02:20:00|21255.9|21215.9|21268.1|21228.1|21268.2|21228.2|21255.9|21215.9|0
1662517500000|2022-09-07 02:25:00|21262.1|21222.1|21286.4|21246.4|21286.5|21246.5|21262.1|21222.1|0
1662517800000|2022-09-07 02:30:00|21286.5|21246.5|21295.7|21255.7|21298.7|21258.7|21286.5|21246.5|0
1662518100000|2022-09-07 02:35:00|21298.7|21258.7|21280.3|21240.3|21304.8|21264.8|21274.3|21234.3|0
1662518400000|2022-09-07 02:40:00|21280.4|21240.4|21280.3|21240.3|21280.4|21240.4|21280.3|21240.3|0
1662518700000|2022-09-07 02:45:00|21280.4|21240.4|21280.5|21240.5|21280.6|21240.6|21274.3|21234.3|0
1662519000000|2022-09-07 02:50:00|21280.6|21240.6|21262|21222|21286.6|21246.6|21262|21222|0
1662519300000|2022-09-07 02:55:00|21262.1|21222.1|21262|21222|21268|21228|21261.9|21221.9|0
1662519600000|2022-09-07 03:00:00|21268|21228|21262|21222|21268.1|21228.1|21255.9|21215.9|0
1662519900000|2022-09-07 03:05:00|21259|21219|21249.5|21209.5|21262|21222|21249.5|21209.5|0
1662520200000|2022-09-07 03:10:00|21249.4|21209.4|21249.4|21209.4|21249.5|21209.5|21240.2|21200.2|0
1662520500000|2022-09-07 03:15:00|21249.3|21209.3|21237|21197|21249.4|21209.4|21236.9|21196.9|0
1662520800000|2022-09-07 03:20:00|21237.1|21197.1|21243.2|21203.2|21243.2|21203.2|21237|21197|0
1662521100000|2022-09-07 03:25:00|21243.1|21203.1|21255.7|21215.7|21255.7|21215.7|21237.1|21197.1|0
1662521400000|2022-09-07 03:30:00|21249.7|21209.7|21243.5|21203.5|21249.7|21209.7|21240.3|21200.3|0
1662521700000|2022-09-07 03:35:00|21243.4|21203.4|21231.2|21191.2|21243.5|21203.5|21231.2|21191.2|0
1662522000000|2022-09-07 03:40:00|21231.3|21191.3|21237.3|21197.3|21237.5|21197.5|21231.3|21191.3|0
1662522300000|2022-09-07 03:45:00|21237.4|21197.4|21243.4|21203.4|21243.5|21203.5|21237.4|21197.4|0
1662522600000|2022-09-07 03:50:00|21237.4|21197.4|21256|21216|21262|21222|21237.3|21197.3|0
1662522900000|2022-09-07 03:55:00|21256.1|21216.1|21256.1|21216.1|21256.1|21216.1|21255.9|21215.9|0
1662523200000|2022-09-07 04:00:00|21256.1|21216.1|21243.7|21203.7|21256.1|21216.1|21243.7|21203.7|0
1662523500000|2022-09-07 04:05:00|21243.8|21203.8|21243.8|21203.8|21243.9|21203.9|21243.7|21203.7|0
1662523800000|2022-09-07 04:10:00|21243.9|21203.9|21238.1|21198.1|21249.8|21209.8|21238|21198|0
1662524100000|2022-09-07 04:15:00|21238.2|21198.2|21238.1|21198.1|21244.2|21204.2|21238.1|21198.1|0
1662524400000|2022-09-07 04:20:00|21238.2|21198.2|21230.5|21190.5|21238.4|21198.4|21230.2|21190.2|0
1662524700000|2022-09-07 04:25:00|21230.4|21190.4|21236.5|21196.5|21236.6|21196.6|21230.4|21190.4|0
1662525000000|2022-09-07 04:30:00|21236.4|21196.4|21254.7|21214.7|21260.7|21220.7|21236.4|21196.4|0
1662525300000|2022-09-07 04:35:00|21260.6|21220.6|21266.9|21226.9|21272.9|21232.9|21260.6|21220.6|0
1662525600000|2022-09-07 04:40:00|21266.8|21226.8|21263.9|21223.9|21266.9|21226.9|21260.7|21220.7|0
1662525900000|2022-09-07 04:45:00|21260.9|21220.9|21273|21233|21273|21233|21260.9|21220.9|0
1662526200000|2022-09-07 04:50:00|21270|21230|21291|21251|21291.3|21251.3|21269.9|21229.9|0
1662526500000|2022-09-07 04:55:00|21291.1|21251.1|21285|21245|21297.2|21257.2|21285|21245|0
1662526800000|2022-09-07 05:00:00|21285.1|21245.1|21280|21240|21291.2|21251.2|21279|21239|0
1662527100000|2022-09-07 05:05:00|21283|21243|21314.1|21274.1|21314.1|21274.1|21279.9|21239.9|0
1662527400000|2022-09-07 05:10:00|21314|21274|21314.1|21274.1|21320.2|21280.2|21308|21268|0
1662527700000|2022-09-07 05:15:00|21314|21274|21331.2|21291.2|21331.3|21291.3|21314|21274|0
1662528000000|2022-09-07 05:20:00|21331.1|21291.1|21333.2|21293.2|21333.2|21293.2|21325|21285|0
1662528300000|2022-09-07 05:25:00|21330.2|21290.2|21320.6|21280.6|21333.2|21293.2|21317.8|21277.8|0
1662528600000|2022-09-07 05:30:00|21320.8|21280.8|21308.6|21268.6|21326.7|21286.7|21308.5|21268.5|0
1662528900000|2022-09-07 05:35:00|21311.6|21271.6|21308.5|21268.5|21314.6|21274.6|21308.4|21268.4|0
1662529200000|2022-09-07 05:40:00|21308.4|21268.4|21314.8|21274.8|21314.8|21274.8|21308.4|21268.4|0
1662529500000|2022-09-07 05:45:00|21314.9|21274.9|21321.6|21281.6|21333.9|21293.9|21314.9|21274.9|0
1662529800000|2022-09-07 05:50:00|21321.5|21281.5|21309.7|21269.7|21321.5|21281.5|21303.5|21263.5|0
1662530100000|2022-09-07 05:55:00|21309.6|21269.6|21333.5|21293.5|21345.8|21305.8|21309.6|21269.6|0
1662530400000|2022-09-07 06:00:00|21339.4|21299.4|21268.6|21253.6|21345.6|21305.6|21263.6|21248.6|89
1662530700000|2022-09-07 06:05:00|21266.1|21251.1|21263.6|21248.6|21271.1|21256.1|21261.1|21246.1|33
1662531000000|2022-09-07 06:10:00|21261.1|21246.1|21296.1|21281.1|21296.1|21281.1|21261.1|21246.1|29
1662531300000|2022-09-07 06:15:00|21301.1|21286.1|21318.6|21303.6|21321.1|21306.1|21291.1|21276.1|22
1662531600000|2022-09-07 06:20:00|21316.1|21301.1|21338.6|21323.6|21353.6|21338.6|21313.6|21298.6|47
1662531900000|2022-09-07 06:25:00|21336.1|21321.1|21318.6|21303.6|21338.6|21323.6|21313.6|21298.6|15
1662532200000|2022-09-07 06:30:00|21316.1|21301.1|21318.6|21303.6|21321.1|21306.1|21306.1|21291.1|61
1662532500000|2022-09-07 06:35:00|21321.1|21306.1|21328.6|21313.6|21333.6|21318.6|21313.6|21298.6|26
1662532800000|2022-09-07 06:40:00|21331.1|21316.1|21341.1|21326.1|21346.1|21331.1|21331.1|21316.1|10
1662533100000|2022-09-07 06:45:00|21338.6|21323.6|21353.6|21338.6|21361.1|21346.1|21338.6|21323.6|17
1662533400000|2022-09-07 06:50:00|21351.1|21336.1|21343.6|21328.6|21361.1|21346.1|21343.6|21328.6|25
1662533700000|2022-09-07 06:55:00|21346.1|21331.1|21318.6|21303.6|21351.1|21336.1|21318.6|21303.6|55
1662534000000|2022-09-07 07:00:00|21323.6|21308.6|21318.6|21303.6|21356.1|21341.1|21311.1|21296.1|569
1662534300000|2022-09-07 07:05:00|21321.1|21306.1|21336.1|21321.1|21371.1|21356.1|21321.1|21306.1|327
1662534600000|2022-09-07 07:10:00|21331.1|21316.1|21321.1|21306.1|21366.1|21351.1|21321.1|21306.1|311
1662534900000|2022-09-07 07:15:00|21323.6|21308.6|21331.1|21316.1|21356.1|21341.1|21316.1|21301.1|195
1662535200000|2022-09-07 07:20:00|21326.1|21311.1|21311.1|21296.1|21361.1|21346.1|21308.6|21293.6|230
1662535500000|2022-09-07 07:25:00|21306.1|21291.1|21316.1|21301.1|21331.1|21316.1|21288.6|21273.6|275
1662535800000|2022-09-07 07:30:00|21313.6|21298.6|21326.1|21311.1|21336.1|21321.1|21286.1|21271.1|351
1662536100000|2022-09-07 07:35:00|21321.1|21306.1|21331.1|21316.1|21341.1|21326.1|21316.1|21301.1|195
1662536400000|2022-09-07 07:40:00|21331.3|21316.3|21351.3|21336.3|21361.3|21346.3|21326.3|21311.3|233
1662536700000|2022-09-07 07:45:00|21353.8|21338.8|21381.3|21366.3|21381.3|21366.3|21351.3|21336.3|148
1662537000000|2022-09-07 07:50:00|21376.3|21361.3|21366.3|21351.3|21381.3|21366.3|21346.3|21331.3|148
1662537300000|2022-09-07 07:55:00|21368.8|21353.8|21378.8|21363.8|21401.3|21386.3|21361.3|21346.3|166
1662537600000|2022-09-07 08:00:00|21381.3|21366.3|21441.3|21426.3|21441.3|21426.3|21361.3|21346.3|291
1662537900000|2022-09-07 08:05:00|21443.8|21428.8|21481.3|21466.3|21491.3|21476.3|21441.3|21426.3|446
1662538200000|2022-09-07 08:10:00|21478.8|21463.8|21431.3|21416.3|21481.3|21466.3|21431.3|21416.3|198
1662538500000|2022-09-07 08:15:00|21436.3|21421.3|21426.3|21411.3|21443.8|21428.8|21411.3|21396.3|105
1662538800000|2022-09-07 08:20:00|21431.3|21416.3|21416.3|21401.3|21438.8|21423.8|21393.8|21378.8|90
1662539100000|2022-09-07 08:25:00|21411.3|21396.3|21406.3|21391.3|21421.3|21406.3|21401.3|21386.3|125
1662539400000|2022-09-07 08:30:00|21411.3|21396.3|21423.8|21408.8|21431.3|21416.3|21406.3|21391.3|99
1662539700000|2022-09-07 08:35:00|21426.3|21411.3|21408.8|21393.8|21431.3|21416.3|21408.8|21393.8|59
1662540000000|2022-09-07 08:40:00|21406.3|21391.3|21426.3|21411.3|21426.3|21411.3|21396.3|21381.3|161
1662540300000|2022-09-07 08:45:00|21428.8|21413.8|21458.8|21443.8|21461.3|21446.3|21426.3|21411.3|98
1662540600000|2022-09-07 08:50:00|21456.3|21441.3|21496.3|21481.3|21511.3|21496.3|21451.3|21436.3|223
1662540900000|2022-09-07 08:55:00|21491.3|21476.3|21501.3|21486.3|21516.3|21501.3|21491.3|21476.3|156
1662541200000|2022-09-07 09:00:00|21496.3|21481.3|21458.8|21443.8|21498.8|21483.8|21451.3|21436.3|179
1662541500000|2022-09-07 09:05:00|21456.3|21441.3|21441.3|21426.3|21461.3|21446.3|21433.8|21418.8|131
1662541800000|2022-09-07 09:10:00|21443.8|21428.8|21466.3|21451.3|21476.3|21461.3|21441.3|21426.3|78
1662542100000|2022-09-07 09:15:00|21468.8|21453.8|21503.8|21488.8|21511.3|21496.3|21466.3|21451.3|71
1662542400000|2022-09-07 09:20:00|21501.3|21486.3|21463.8|21448.8|21506.3|21491.3|21461.3|21446.3|96
1662542700000|2022-09-07 09:25:00|21461.3|21446.3|21456.3|21441.3|21466.3|21451.3|21446.3|21431.3|80
1662543000000|2022-09-07 09:30:00|21453.8|21438.8|21451.3|21436.3|21461.3|21446.3|21441.3|21426.3|101
1662543300000|2022-09-07 09:35:00|21456.3|21441.3|21436.3|21421.3|21471.3|21456.3|21436.3|21421.3|71
1662543600000|2022-09-07 09:40:00|21441.3|21426.3|21448.8|21433.8|21461.3|21446.3|21436.3|21421.3|148
1662543900000|2022-09-07 09:45:00|21446.3|21431.3|21456.3|21441.3|21461.3|21446.3|21436.3|21421.3|81
1662544200000|2022-09-07 09:50:00|21451.3|21436.3|21451.3|21436.3|21463.8|21448.8|21451.3|21436.3|77
1662544500000|2022-09-07 09:55:00|21456.3|21441.3|21468.8|21453.8|21471.3|21456.3|21451.3|21436.3|80
1662544800000|2022-09-07 10:00:00|21466.3|21451.3|21451.3|21436.3|21473.8|21458.8|21451.3|21436.3|69
1662545100000|2022-09-07 10:05:00|21453.8|21438.8|21438.8|21423.8|21463.8|21448.8|21438.8|21423.8|119
1662545400000|2022-09-07 10:10:00|21436.3|21421.3|21441.3|21426.3|21446.3|21431.3|21426.3|21411.3|87
1662545700000|2022-09-07 10:15:00|21436.3|21421.3|21411.3|21396.3|21446.3|21431.3|21396.3|21381.3|152
1662546000000|2022-09-07 10:20:00|21408.8|21393.8|21451.3|21436.3|21451.3|21436.3|21406.3|21391.3|145
1662546300000|2022-09-07 10:25:00|21448.8|21433.8|21471.3|21456.3|21476.3|21461.3|21446.3|21431.3|197
1662546600000|2022-09-07 10:30:00|21473.8|21458.8|21441.3|21426.3|21481.3|21466.3|21441.3|21426.3|84
1662546900000|2022-09-07 10:35:00|21443.8|21428.8|21463.8|21448.8|21476.3|21461.3|21441.3|21426.3|62
1662547200000|2022-09-07 10:40:00|21461.3|21446.3|21456.3|21441.3|21463.8|21448.8|21441.3|21426.3|51
1662547500000|2022-09-07 10:45:00|21451.3|21436.3|21431.3|21416.3|21456.3|21441.3|21416.3|21401.3|43
1662547800000|2022-09-07 10:50:00|21436.3|21421.3|21456.3|21441.3|21461.3|21446.3|21431.3|21416.3|40
1662548100000|2022-09-07 10:55:00|21453.8|21438.8|21451.3|21436.3|21458.8|21443.8|21436.3|21421.3|43
1662548400000|2022-09-07 11:00:00|21453.8|21438.8|21458.8|21443.8|21461.3|21446.3|21446.3|21431.3|35
1662548700000|2022-09-07 11:05:00|21456.3|21441.3|21461.3|21446.3|21478.8|21463.8|21451.3|21436.3|96
1662549000000|2022-09-07 11:10:00|21458.8|21443.8|21483.8|21468.8|21486.3|21471.3|21456.3|21441.3|62
1662549300000|2022-09-07 11:15:00|21481.3|21466.3|21463.8|21448.8|21486.3|21471.3|21461.3|21446.3|86
1662549600000|2022-09-07 11:20:00|21466.3|21451.3|21468.8|21453.8|21476.3|21461.3|21461.3|21446.3|28
1662549900000|2022-09-07 11:25:00|21466.3|21451.3|21471.3|21456.3|21476.3|21461.3|21461.3|21446.3|20
1662550200000|2022-09-07 11:30:00|21473.8|21458.8|21466.3|21451.3|21476.3|21461.3|21461.3|21446.3|53
1662550500000|2022-09-07 11:35:00|21463.8|21448.8|21396.3|21381.3|21471.3|21456.3|21396.3|21381.3|218
1662550800000|2022-09-07 11:40:00|21395.2|21380.2|21420.2|21405.2|21420.2|21405.2|21375.2|21360.2|206
1662551100000|2022-09-07 11:45:00|21417.7|21402.7|21425.2|21410.2|21430.2|21415.2|21410.2|21395.2|53
1662551400000|2022-09-07 11:50:00|21415.2|21400.2|21450.2|21435.2|21455.2|21440.2|21415.2|21400.2|72
1662551700000|2022-09-07 11:55:00|21447.7|21432.7|21450.2|21435.2|21462.7|21447.7|21445.2|21430.2|73
1662552000000|2022-09-07 12:00:00|21452.7|21437.7|21435.2|21420.2|21455.2|21440.2|21435.2|21420.2|81
1662552300000|2022-09-07 12:05:00|21430.2|21415.2|21400.2|21385.2|21430.2|21415.2|21385.2|21370.2|116
1662552600000|2022-09-07 12:10:00|21402.7|21387.7|21377.7|21362.7|21402.7|21387.7|21370.2|21355.2|125
1662552900000|2022-09-07 12:15:00|21375.2|21360.2|21362.7|21347.7|21387.7|21372.7|21355.2|21340.2|79
1662553200000|2022-09-07 12:20:00|21360.2|21345.2|21360.2|21345.2|21370.2|21355.2|21350.2|21335.2|156
1662553500000|2022-09-07 12:25:00|21365.2|21350.2|21350.2|21335.2|21370.2|21355.2|21340.2|21325.2|157
1662553800000|2022-09-07 12:30:00|21347.7|21332.7|21370.2|21355.2|21370.2|21355.2|21347.7|21332.7|108
1662554100000|2022-09-07 12:35:00|21367.7|21352.7|21405.2|21390.2|21405.2|21390.2|21360.2|21345.2|76
1662554400000|2022-09-07 12:40:00|21407.7|21392.7|21380.2|21365.2|21410.2|21395.2|21380.2|21365.2|88
1662554700000|2022-09-07 12:45:00|21377.7|21362.7|21377.7|21362.7|21380.2|21365.2|21367.7|21352.7|57
1662555000000|2022-09-07 12:50:00|21375.2|21360.2|21350.2|21335.2|21380.2|21365.2|21345.2|21330.2|46
1662555300000|2022-09-07 12:55:00|21352.7|21337.7|21380.2|21365.2|21380.2|21365.2|21350.2|21335.2|42
1662555600000|2022-09-07 13:00:00|21377.7|21362.7|21375.2|21360.2|21382.7|21367.7|21367.7|21352.7|48
1662555900000|2022-09-07 13:05:00|21377.7|21362.7|21365.2|21350.2|21385.2|21370.2|21365.2|21350.2|81
1662556200000|2022-09-07 13:10:00|21367.7|21352.7|21342.7|21327.7|21367.7|21352.7|21330.2|21315.2|145
1662556500000|2022-09-07 13:15:00|21345.2|21330.2|21385.2|21370.2|21387.7|21372.7|21340.2|21325.2|125
1662556800000|2022-09-07 13:20:00|21382.7|21367.7|21387.7|21372.7|21397.7|21382.7|21380.2|21365.2|122
1662557100000|2022-09-07 13:25:00|21385.2|21370.2|21365.2|21350.2|21390.2|21375.2|21360.2|21345.2|184
1662557400000|2022-09-07 13:30:00|21362.7|21347.7|21380.2|21365.2|21380.2|21365.2|21337.7|21322.7|247
1662557700000|2022-09-07 13:35:00|21385.2|21370.2|21415.2|21400.2|21435.2|21420.2|21380.2|21365.2|280
1662558000000|2022-09-07 13:40:00|21412.7|21397.7|21420.2|21405.2|21425.2|21410.2|21405.2|21390.2|161
1662558300000|2022-09-07 13:45:00|21425.2|21410.2|21420.2|21405.2|21440.2|21425.2|21420.2|21405.2|120
1662558600000|2022-09-07 13:50:00|21422.7|21407.7|21380.2|21365.2|21425.2|21410.2|21355.2|21340.2|158
1662558900000|2022-09-07 13:55:00|21377.7|21362.7|21380.2|21365.2|21407.7|21392.7|21370.2|21355.2|91
1662559200000|2022-09-07 14:00:00|21382.7|21367.7|21415.2|21400.2|21425.2|21410.2|21345.2|21330.2|237
1662559500000|2022-09-07 14:05:00|21417.7|21402.7|21405.2|21390.2|21425.2|21410.2|21380.2|21365.2|148
1662559800000|2022-09-07 14:10:00|21402.6|21387.6|21392.6|21377.6|21417.6|21402.6|21392.6|21377.6|177
1662560100000|2022-09-07 14:15:00|21390.1|21375.1|21427.6|21412.6|21432.6|21417.6|21380.1|21365.1|175
1662560400000|2022-09-07 14:20:00|21425.1|21410.1|21402.6|21387.6|21432.6|21417.6|21397.6|21382.6|119
1662560700000|2022-09-07 14:25:00|21405.1|21390.1|21437.6|21422.6|21442.6|21427.6|21397.6|21382.6|133
1662561000000|2022-09-07 14:30:00|21442.6|21427.6|21462.6|21447.6|21477.6|21462.6|21442.6|21427.6|225
1662561300000|2022-09-07 14:35:00|21467.6|21452.6|21477.6|21462.6|21485.1|21470.1|21462.6|21447.6|179
1662561600000|2022-09-07 14:40:00|21475.1|21460.1|21482.6|21467.6|21497.6|21482.6|21467.6|21452.6|259
1662561900000|2022-09-07 14:45:00|21487.6|21472.6|21477.6|21462.6|21487.6|21472.6|21467.6|21452.6|271
1662562200000|2022-09-07 14:50:00|21480.1|21465.1|21497.6|21482.6|21502.6|21487.6|21475.1|21460.1|241
1662562500000|2022-09-07 14:55:00|21492.6|21477.6|21482.6|21467.6|21502.6|21487.6|21477.6|21462.6|113
1662562800000|2022-09-07 15:00:00|21480.1|21465.1|21487.6|21472.6|21492.6|21477.6|21462.6|21447.6|142
1662563100000|2022-09-07 15:05:00|21490.1|21475.1|21497.6|21482.6|21502.6|21487.6|21477.6|21462.6|194
1662563400000|2022-09-07 15:10:00|21502.6|21487.6|21542.6|21527.6|21547.6|21532.6|21497.6|21482.6|462
1662563700000|2022-09-07 15:15:00|21540.1|21525.1|21552.6|21537.6|21552.6|21537.6|21532.6|21517.6|116
1662564000000|2022-09-07 15:20:00|21550.1|21535.1|21547.6|21532.6|21557.6|21542.6|21532.6|21517.6|219
1662564300000|2022-09-07 15:25:00|21552.6|21537.6|21532.6|21517.6|21552.6|21537.6|21527.6|21512.6|290
1662564600000|2022-09-07 15:30:00|21535.1|21520.1|21495.1|21480.1|21537.6|21522.6|21495.1|21480.1|411
1662564900000|2022-09-07 15:35:00|21497.6|21482.6|21530.1|21515.1|21540.1|21525.1|21497.6|21482.6|189
1662565200000|2022-09-07 15:40:00|21527.6|21512.6|21497.6|21482.6|21537.6|21522.6|21497.6|21482.6|123
1662565500000|2022-09-07 15:45:00|21500.1|21485.1|21522.6|21507.6|21532.6|21517.6|21492.6|21477.6|75
1662565800000|2022-09-07 15:50:00|21525.1|21505.1|21530.1|21510.1|21535.1|21515.1|21520.1|21495.1|40
1662566100000|2022-09-07 15:55:00|21535.1|21505.1|21510.1|21490.1|21545.1|21525.1|21505.1|21485.1|81
1662566400000|2022-09-07 16:00:00|21515.1|21485.1|21515.1|21495.1|21530.1|21510.1|21515.1|21485.1|60
1662566700000|2022-09-07 16:05:00|21520.1|21500.1|21525.1|21505.1|21525.1|21505.1|21500.1|21475.1|35
1662567000000|2022-09-07 16:10:00|21520.1|21500.1|21495.1|21475.1|21520.1|21505.1|21490.1|21470.1|20
1662567300000|2022-09-07 16:15:00|21490.1|21470.1|21475.1|21450.1|21500.1|21475.1|21470.1|21450.1|36
1662567600000|2022-09-07 16:20:00|21470.1|21455.1|21450.1|21425.1|21475.1|21455.1|21440.1|21420.1|51
1662567900000|2022-09-07 16:25:00|21445.1|21420.1|21465.1|21445.1|21470.1|21450.1|21435.1|21415.1|38
1662568200000|2022-09-07 16:30:00|21460.1|21440.1|21475.1|21455.1|21480.1|21455.1|21450.1|21430.1|23
1662568500000|2022-09-07 16:35:00|21470.1|21450.1|21500.1|21480.1|21500.1|21480.1|21465.1|21445.1|38
1662568800000|2022-09-07 16:40:00|21495.1|21475.1|21515.1|21495.1|21535.1|21510.1|21495.1|21470.1|92
1662569100000|2022-09-07 16:45:00|21520.1|21490.1|21510.1|21485.1|21520.1|21500.1|21500.1|21480.1|20
1662569400000|2022-09-07 16:50:00|21505.1|21490.1|21500.1|21480.1|21510.1|21490.1|21500.1|21475.1|6
1662569700000|2022-09-07 16:55:00|21495.1|21475.1|21505.1|21480.1|21505.1|21485.1|21490.1|21465.1|10
1662570000000|2022-09-07 17:00:00|21510.1|21485.1|21525.1|21505.1|21535.1|21510.1|21505.1|21480.1|16
1662570300000|2022-09-07 17:05:00|21530.1|21500.1|21525.1|21500.1|21530.1|21510.1|21515.1|21495.1|20
1662570600000|2022-09-07 17:10:00|21520.1|21505.1|21525.1|21505.1|21530.1|21505.1|21515.1|21495.1|3
1662570900000|2022-09-07 17:15:00|21530.1|21500.1|21515.1|21490.1|21535.1|21510.1|21510.1|21485.1|12
1662571200000|2022-09-07 17:20:00|21510.1|21495.1|21520.1|21495.1|21530.1|21510.1|21510.1|21490.1|10
1662571500000|2022-09-07 17:25:00|21515.1|21490.1|21510.1|21485.1|21520.1|21495.1|21500.1|21480.1|4
1662571800000|2022-09-07 17:30:00|21515.1|21490.1|21535.1|21515.1|21540.1|21515.1|21510.1|21485.1|5
1662572100000|2022-09-07 17:35:00|21540.1|21510.1|21550.1|21530.1|21555.1|21535.1|21530.1|21510.1|24
1662572400000|2022-09-07 17:40:00|21555.1|21525.1|21575.1|21550.1|21575.1|21555.1|21550.1|21525.1|26
1662572700000|2022-09-07 17:45:00|21570.1|21555.1|21565.1|21545.1|21575.1|21555.1|21550.1|21525.1|14
1662573000000|2022-09-07 17:50:00|21570.1|21550.1|21575.1|21555.1|21575.1|21555.1|21565.1|21545.1|10
1662573300000|2022-09-07 17:55:00|21570.1|21550.1|21570.1|21545.1|21575.1|21555.1|21565.1|21545.1|5
1662573600000|2022-09-07 18:00:00|21575.1|21550.1|21600.1|21580.1|21600.1|21580.1|21565.1|21545.1|30
1662573900000|2022-09-07 18:05:00|21595.1|21575.1|21580.1|21560.1|21595.1|21580.1|21575.1|21555.1|33
1662574200000|2022-09-07 18:10:00|21575.1|21555.1|21585.1|21560.1|21590.1|21565.1|21575.1|21555.1|8
1662574500000|2022-09-07 18:15:00|21590.1|21565.1|21565.1|21540.1|21590.1|21565.1|21560.1|21540.1|33
1662574800000|2022-09-07 18:20:00|21570.1|21545.1|21575.1|21555.1|21575.1|21555.1|21560.1|21540.1|9
1662575100000|2022-09-07 18:25:00|21580.1|21560.1|21585.1|21570.1|21590.1|21570.1|21575.1|21550.1|11
1662575400000|2022-09-07 18:30:00|21587.6|21572.6|21600.1|21585.1|21600.1|21585.1|21577.6|21562.6|62
1662575700000|2022-09-07 18:35:00|21597.6|21582.6|21595.1|21580.1|21602.6|21587.6|21592.6|21577.6|16
1662576000000|2022-09-07 18:40:00|21597.6|21582.6|21592.6|21577.6|21605.1|21590.1|21590.1|21575.1|26
1662576300000|2022-09-07 18:45:00|21590.1|21575.1|21600.1|21585.1|21602.6|21587.6|21590.1|21575.1|16
1662576600000|2022-09-07 18:50:00|21602.6|21587.6|21607.6|21592.6|21607.6|21592.6|21592.6|21577.6|19
1662576900000|2022-09-07 18:55:00|21605.1|21590.1|21622.6|21607.6|21622.6|21607.6|21602.6|21587.6|60
1662577200000|2022-09-07 19:00:00|21617.6|21602.6|21615.1|21600.1|21622.6|21607.6|21607.6|21592.6|24
1662577500000|2022-09-07 19:05:00|21612.6|21597.6|21630.1|21615.1|21630.1|21615.1|21610.1|21595.1|11
1662577800000|2022-09-07 19:10:00|21627.6|21612.6|21620.1|21605.1|21630.1|21615.1|21617.6|21602.6|4
1662578100000|2022-09-07 19:15:00|21617.6|21602.6|21605.1|21590.1|21627.6|21612.6|21602.6|21587.6|14
1662578400000|2022-09-07 19:20:00|21602.6|21587.6|21615.1|21600.1|21617.6|21602.6|21600.1|21585.1|5
1662578700000|2022-09-07 19:25:00|21617.6|21602.6|21630.1|21615.1|21632.6|21617.6|21617.6|21602.6|19
1662579000000|2022-09-07 19:30:00|21627.6|21612.6|21622.6|21607.6|21632.6|21617.6|21610.1|21595.1|16
1662579300000|2022-09-07 19:35:00|21620.1|21605.1|21617.6|21602.6|21625.1|21610.1|21612.6|21597.6|59
1662579600000|2022-09-07 19:40:00|21620.1|21605.1|21617.6|21602.6|21620.1|21605.1|21607.6|21592.6|30
1662579900000|2022-09-07 19:45:00|21615.1|21600.1|21635.1|21620.1|21637.6|21622.6|21612.6|21597.6|36
1662580200000|2022-09-07 19:50:00|21632.6|21617.6|21630.1|21615.1|21632.6|21617.6|21620.1|21605.1|38
1662580500000|2022-09-07 19:55:00|21627.6|21612.6|21625.1|21610.1|21630.1|21615.1|21612.6|21597.6|49
1662580800000|2022-09-07 20:00:00|21631.5|21591.5|21615.7|21575.7|21631.5|21591.5|21604.5|21564.5|0
1662581100000|2022-09-07 20:05:00|21616.9|21576.9|21616.9|21576.9|21622.4|21582.4|21606.5|21566.5|0
1662581400000|2022-09-07 20:10:00|21615.7|21575.7|21612|21572|21620|21580|21608.9|21568.9|0
1662581700000|2022-09-07 20:15:00|21613.2|21573.2|21636.4|21596.4|21636.4|21596.4|21613.2|21573.2|0
1662582000000|2022-09-07 20:20:00|21636.5|21596.5|21640.7|21600.7|21643.2|21603.2|21636.5|21596.5|0
1662582300000|2022-09-07 20:25:00|21641.3|21601.3|21640.7|21600.7|21647.5|21607.5|21638.9|21598.9|0
1662582600000|2022-09-07 20:30:00|21641.3|21601.3|21640.7|21600.7|21644.4|21604.4|21637.7|21597.7|0
1662582900000|2022-09-07 20:35:00|21641.3|21601.3|21643.2|21603.2|21643.2|21603.2|21640.7|21600.7|0
1662583200000|2022-09-07 20:40:00|21644.4|21604.4|21638.9|21598.9|21644.4|21604.4|21637.7|21597.7|0
1662583500000|2022-09-07 20:45:00|21640.7|21600.7|21638.9|21598.9|21641.9|21601.9|21637.7|21597.7|0
1662583800000|2022-09-07 20:50:00|21639.5|21599.5|21637.7|21597.7|21641.9|21601.9|21637.7|21597.7|0
1662584100000|2022-09-07 20:55:00|21638.9|21598.9|21634|21594|21638.9|21598.9|21630.3|21590.3|0
1662584400000|2022-09-07 21:00:00|21634.6|21594.6|21635|21595|21635.6|21595.6|21630.3|21590.3|0
1662584700000|2022-09-07 21:05:00|21634.4|21594.4|21639.3|21599.3|21639.9|21599.9|21634.4|21594.4|0
1662585000000|2022-09-07 21:10:00|21639.9|21599.9|21640.5|21600.5|21640.5|21600.5|21639.9|21599.9|0
1662585300000|2022-09-07 21:15:00|21639.6|21599.6|21639.6|21599.6|21640.8|21600.8|21639.6|21599.6|0
1662585600000|2022-09-07 21:20:00|21640.2|21600.2|21639.6|21599.6|21640.2|21600.2|21638.9|21598.9|0
1662585900000|2022-09-07 21:25:00|21639.5|21599.5|21640.8|21600.8|21640.8|21600.8|21639|21599|0
1662586200000|2022-09-07 21:30:00|21640.2|21600.2|21640.2|21600.2|21640.2|21600.2|21639.6|21599.6|0
1662586500000|2022-09-07 21:35:00|21639.6|21599.6|21639.6|21599.6|21639.6|21599.6|21638.3|21598.3|0
1662586800000|2022-09-07 21:40:00|21640.2|21600.2|21639.6|21599.6|21640.2|21600.2|21639.6|21599.6|0
1662587100000|2022-09-07 21:45:00|21640.2|21600.2|21638.3|21598.3|21640.2|21600.2|21637.7|21597.7|0
1662587400000|2022-09-07 21:50:00|21638.4|21598.4|21648.6|21608.6|21649.9|21609.9|21638.4|21598.4|0
1662587700000|2022-09-07 21:55:00|21648.7|21608.7|21649.3|21609.3|21650.5|21610.5|21648|21608|0
1662588000000|2022-09-07 22:00:00|21649.2|21609.2|21664.6|21624.6|21670.1|21630.1|21647.4|21607.4|0
1662588300000|2022-09-07 22:05:00|21664|21624|21672.6|21632.6|21672.6|21632.6|21664|21624|0
1662588600000|2022-09-07 22:10:00|21673.8|21633.8|21667.1|21627.1|21673.8|21633.8|21667.1|21627.1|0
1662588900000|2022-09-07 22:15:00|21666.5|21626.5|21663.4|21623.4|21669.5|21629.5|21661.6|21621.6|0
1662589200000|2022-09-07 22:20:00|21664.6|21624.6|21665.8|21625.8|21667.1|21627.1|21661.6|21621.6|0
1662589500000|2022-09-07 22:25:00|21665.2|21625.2|21661.6|21621.6|21665.8|21625.8|21660.3|21620.3|0
1662589800000|2022-09-07 22:30:00|21662.8|21622.8|21657.9|21617.9|21663.4|21623.4|21657.9|21617.9|0
1662590100000|2022-09-07 22:35:00|21657.8|21617.8|21651.1|21611.1|21657.8|21617.8|21647.4|21607.4|0
1662590400000|2022-09-07 22:40:00|21650.5|21610.5|21648|21608|21651.1|21611.1|21646.8|21606.8|0
1662590700000|2022-09-07 22:45:00|21647.4|21607.4|21644.4|21604.4|21647.4|21607.4|21641.9|21601.9|0
1662591000000|2022-09-07 22:50:00|21645|21605|21645.6|21605.6|21646.8|21606.8|21644.4|21604.4|0
1662591300000|2022-09-07 22:55:00|21646.2|21606.2|21653.6|21613.6|21655.4|21615.4|21644.4|21604.4|0
1662591600000|2022-09-07 23:00:00|21653.5|21613.5|21645.6|21605.6|21654.8|21614.8|21644.4|21604.4|0
1662591900000|2022-09-07 23:05:00|21645|21605|21651.1|21611.1|21651.1|21611.1|21644.4|21604.4|0
1662592200000|2022-09-07 23:10:00|21651.2|21611.2|21648.7|21608.7|21652.4|21612.4|21648.1|21608.1|0
1662592500000|2022-09-07 23:15:00|21649.3|21609.3|21651.8|21611.8|21664.6|21624.6|21649.3|21609.3|0
1662592800000|2022-09-07 23:20:00|21652.4|21612.4|21642.6|21602.6|21652.4|21612.4|21641.3|21601.3|0
1662593100000|2022-09-07 23:25:00|21643.2|21603.2|21641.3|21601.3|21644.4|21604.4|21641.3|21601.3|0
1662593400000|2022-09-07 23:30:00|21641.4|21601.4|21642.6|21602.6|21644.4|21604.4|21641.3|21601.3|0
1662593700000|2022-09-07 23:35:00|21642.4|21602.4|21637|21597|21642.4|21602.4|21632.7|21592.7|0
1662594000000|2022-09-07 23:40:00|21636.4|21596.4|21635.8|21595.8|21638.9|21598.9|21634.6|21594.6|0
1662594300000|2022-09-07 23:45:00|21634.6|21594.6|21638.9|21598.9|21640.1|21600.1|21634.6|21594.6|0
1662594600000|2022-09-07 23:50:00|21639.5|21599.5|21632.1|21592.1|21640.1|21600.1|21630.3|21590.3|0
1662594900000|2022-09-07 23:55:00|21630.9|21590.9|21633.3|21593.3|21635.8|21595.8|21630.9|21590.9|0
1662595200000|2022-09-08 00:00:00|21632.1|21592.1|21629|21589|21645.6|21605.6|21626.6|21586.6|0
1662595500000|2022-09-08 00:05:00|21628.4|21588.4|21630.3|21590.3|21635.8|21595.8|21625.3|21585.3|0
1662595800000|2022-09-08 00:10:00|21630.2|21590.2|21633.3|21593.3|21637|21597|21626.6|21586.6|0
1662596100000|2022-09-08 00:15:00|21633.4|21593.4|21659.8|21619.8|21669|21629|21629.3|21589.3|0
1662596400000|2022-09-08 00:20:00|21653.9|21613.9|21647.8|21607.8|21672.1|21632.1|21647.7|21607.7|0
1662596700000|2022-09-08 00:25:00|21647.7|21607.7|21650.8|21610.8|21656.9|21616.9|21647.7|21607.7|0
1662597000000|2022-09-08 00:30:00|21653.8|21613.8|21647.6|21607.6|21653.9|21613.9|21641.5|21601.5|0
1662597300000|2022-09-08 00:35:00|21644.6|21604.6|21647.8|21607.8|21653.7|21613.7|21635.5|21595.5|0
1662597600000|2022-09-08 00:40:00|21647.7|21607.7|21644.7|21604.7|21647.7|21607.7|21641.6|21601.6|0
1662597900000|2022-09-08 00:45:00|21641.8|21601.8|21635.7|21595.7|21647.7|21607.7|21635.6|21595.6|0
1662598200000|2022-09-08 00:50:00|21641.7|21601.7|21636|21596|21641.7|21601.7|21629.7|21589.7|0
1662598500000|2022-09-08 00:55:00|21635.9|21595.9|21630.1|21590.1|21642.1|21602.1|21630|21590|0
1662598800000|2022-09-08 01:00:00|21630|21590|21636|21596|21642.1|21602.1|21630|21590|0
1662599100000|2022-09-08 01:05:00|21642|21602|21654.4|21614.4|21654.5|21614.5|21642|21602|0
1662599400000|2022-09-08 01:10:00|21654.3|21614.3|21648.5|21608.5|21654.5|21614.5|21648.4|21608.4|0
1662599700000|2022-09-08 01:15:00|21648.4|21608.4|21636|21596|21654.6|21614.6|21630.1|21590.1|0
1662600000000|2022-09-08 01:20:00|21635.9|21595.9|21654.1|21614.1|21660.2|21620.2|21630|21590|0
1662600300000|2022-09-08 01:25:00|21660.1|21620.1|21660.2|21620.2|21666.2|21626.2|21660|21620|0
1662600600000|2022-09-08 01:30:00|21663.2|21623.2|21666|21626|21672.1|21632.1|21660.2|21620.2|0
1662600900000|2022-09-08 01:35:00|21666.1|21626.1|21653.7|21613.7|21672.1|21632.1|21653.7|21613.7|0
1662601200000|2022-09-08 01:40:00|21653.8|21613.8|21653.9|21613.9|21659.9|21619.9|21647.8|21607.8|0
1662601500000|2022-09-08 01:45:00|21653.8|21613.8|21653.9|21613.9|21654|21614|21647.8|21607.8|0
1662601800000|2022-09-08 01:50:00|21654|21614|21653.9|21613.9|21656.9|21616.9|21647.8|21607.8|0
1662602100000|2022-09-08 01:55:00|21653.8|21613.8|21653.8|21613.8|21653.9|21613.9|21647.8|21607.8|0
1662602400000|2022-09-08 02:00:00|21650.8|21610.8|21642|21602|21660|21620|21642|21602|0
1662602700000|2022-09-08 02:05:00|21642.1|21602.1|21647.9|21607.9|21648.1|21608.1|21641.9|21601.9|0
1662603000000|2022-09-08 02:10:00|21648|21608|21641.9|21601.9|21654|21614|21641.9|21601.9|0
1662603300000|2022-09-08 02:15:00|21647.9|21607.9|21648|21608|21648|21608|21641.8|21601.8|0
1662603600000|2022-09-08 02:20:00|21648.1|21608.1|21648.1|21608.1|21654|21614|21647.9|21607.9|0
1662603900000|2022-09-08 02:25:00|21648|21608|21641.9|21601.9|21648.1|21608.1|21641.9|21601.9|0
1662604200000|2022-09-08 02:30:00|21642|21602|21647.8|21607.8|21648|21608|21641.9|21601.9|0
1662604500000|2022-09-08 02:35:00|21644.8|21604.8|21635.6|21595.6|21644.8|21604.8|21629.5|21589.5|0
1662604800000|2022-09-08 02:40:00|21629.6|21589.6|21629.6|21589.6|21635.6|21595.6|21629.5|21589.5|0
1662605100000|2022-09-08 02:45:00|21635.6|21595.6|21629.5|21589.5|21635.6|21595.6|21623.4|21583.4|0
1662605400000|2022-09-08 02:50:00|21629.4|21589.4|21629.4|21589.4|21629.5|21589.5|21629.4|21589.4|0
1662605700000|2022-09-08 02:55:00|21629.5|21589.5|21623.4|21583.4|21629.5|21589.5|21623.4|21583.4|0
1662606000000|2022-09-08 03:00:00|21623.5|21583.5|21617.6|21577.6|21623.6|21583.6|21617.5|21577.5|0
1662606300000|2022-09-08 03:05:00|21620.6|21580.6|21629.7|21589.7|21629.8|21589.8|21617.6|21577.6|0
1662606600000|2022-09-08 03:10:00|21629.8|21589.8|21642.1|21602.1|21642.1|21602.1|21629.7|21589.7|0
1662606900000|2022-09-08 03:15:00|21642|21602|21636.1|21596.1|21642.1|21602.1|21629.9|21589.9|0
1662607200000|2022-09-08 03:20:00|21636|21596|21630|21590|21636|21596|21629.9|21589.9|0
1662607500000|2022-09-08 03:25:00|21630.1|21590.1|21623.8|21583.8|21636|21596|21623.8|21583.8|0
1662607800000|2022-09-08 03:30:00|21623.9|21583.9|21629.9|21589.9|21629.9|21589.9|21623.8|21583.8|0
1662608100000|2022-09-08 03:35:00|21626.9|21586.9|21623.8|21583.8|21630.1|21590.1|21623.8|21583.8|0
1662608400000|2022-09-08 03:40:00|21623.7|21583.7|21629.8|21589.8|21629.9|21589.9|21623.7|21583.7|0
1662608700000|2022-09-08 03:45:00|21629.7|21589.7|21629.7|21589.7|21635.8|21595.8|21629.6|21589.6|0
1662609000000|2022-09-08 03:50:00|21629.6|21589.6|21629.7|21589.7|21629.8|21589.8|21629.6|21589.6|0
1662609300000|2022-09-08 03:55:00|21623.8|21583.8|21620.8|21580.8|21629.8|21589.8|21617.9|21577.9|0
1662609600000|2022-09-08 04:00:00|21620.9|21580.9|21629.9|21589.9|21635.8|21595.8|21617.9|21577.9|0
1662609900000|2022-09-08 04:05:00|21629.8|21589.8|21629.9|21589.9|21629.9|21589.9|21629.7|21589.7|0
1662610200000|2022-09-08 04:10:00|21629.8|21589.8|21647.8|21607.8|21647.8|21607.8|21629.8|21589.8|0
1662610500000|2022-09-08 04:15:00|21647.9|21607.9|21638.8|21598.8|21647.9|21607.9|21635.7|21595.7|0
1662610800000|2022-09-08 04:20:00|21635.8|21595.8|21648.2|21608.2|21648.2|21608.2|21635.8|21595.8|0
1662611100000|2022-09-08 04:25:00|21648.1|21608.1|21642|21602|21648.1|21608.1|21635.9|21595.9|0
1662611400000|2022-09-08 04:30:00|21641.9|21601.9|21636|21596|21642|21602|21635.9|21595.9|0
1662611700000|2022-09-08 04:35:00|21641.9|21601.9|21642.1|21602.1|21642.1|21602.1|21636|21596|0
1662612000000|2022-09-08 04:40:00|21645.1|21605.1|21654.1|21614.1|21657.2|21617.2|21642.1|21602.1|0
1662612300000|2022-09-08 04:45:00|21654|21614|21654|21614|21654.1|21614.1|21654|21614|0
1662612600000|2022-09-08 04:50:00|21659.9|21619.9|21659.9|21619.9|21660|21620|21653.9|21613.9|0
1662612900000|2022-09-08 04:55:00|21660|21620|21665.9|21625.9|21666.1|21626.1|21659.9|21619.9|0
1662613200000|2022-09-08 05:00:00|21665.8|21625.8|21671.8|21631.8|21671.9|21631.9|21665.8|21625.8|0
1662613500000|2022-09-08 05:05:00|21671.9|21631.9|21677.9|21637.9|21684|21644|21671.9|21631.9|0
1662613800000|2022-09-08 05:10:00|21678|21638|21677.9|21637.9|21684.1|21644.1|21671.9|21631.9|0
1662614100000|2022-09-08 05:15:00|21678|21638|21690|21650|21690.1|21650.1|21674.8|21634.8|0
1662614400000|2022-09-08 05:20:00|21690.1|21650.1|21689.9|21649.9|21690.1|21650.1|21683.8|21643.8|0
1662614700000|2022-09-08 05:25:00|21689.8|21649.8|21695.8|21655.8|21701.9|21661.9|21689.8|21649.8|0
1662615000000|2022-09-08 05:30:00|21698.8|21658.8|21694.8|21654.8|21701.9|21661.9|21694.7|21654.7|0
1662615300000|2022-09-08 05:35:00|21694.9|21654.9|21706.9|21666.9|21706.9|21666.9|21694.8|21654.8|0
1662615600000|2022-09-08 05:40:00|21700.9|21660.9|21694.6|21654.6|21706.9|21666.9|21694.6|21654.6|0
1662615900000|2022-09-08 05:45:00|21694.5|21654.5|21688.8|21648.8|21694.8|21654.8|21682.6|21642.6|0
1662616200000|2022-09-08 05:50:00|21688.7|21648.7|21688.7|21648.7|21688.9|21648.9|21682.7|21642.7|0
1662616500000|2022-09-08 05:55:00|21688.6|21648.6|21689.1|21649.1|21689.2|21649.2|21676.7|21636.7|0
1662616800000|2022-09-08 06:00:00|21689.2|21649.2|21687.6|21672.6|21697.6|21682.6|21672.6|21642.9|114
1662617100000|2022-09-08 06:05:00|21682.6|21667.6|21682.6|21667.6|21682.6|21667.6|21662.6|21647.6|90
1662617400000|2022-09-08 06:10:00|21680.1|21665.1|21692.6|21677.6|21692.6|21677.6|21677.6|21662.6|69
1662617700000|2022-09-08 06:15:00|21695.1|21680.1|21662.6|21647.6|21702.6|21687.6|21662.6|21647.6|50
1662618000000|2022-09-08 06:20:00|21665.1|21650.1|21645.1|21630.1|21667.6|21652.6|21642.6|21627.6|63
1662618300000|2022-09-08 06:25:00|21647.6|21632.6|21650.1|21635.1|21655.1|21640.1|21642.6|21627.6|30
1662618600000|2022-09-08 06:30:00|21647.6|21632.6|21637.6|21622.6|21650.1|21635.1|21627.6|21612.6|43
1662618900000|2022-09-08 06:35:00|21635.1|21620.1|21635.1|21620.1|21635.1|21620.1|21612.6|21597.6|33
1662619200000|2022-09-08 06:40:00|21632.6|21617.6|21652.6|21637.6|21652.6|21637.6|21632.6|21617.6|20
1662619500000|2022-09-08 06:45:00|21655.1|21640.1|21635.1|21620.1|21657.6|21642.6|21630.1|21615.1|23
1662619800000|2022-09-08 06:50:00|21632.6|21617.6|21630.1|21615.1|21635.1|21620.1|21625.1|21610.1|14
1662620100000|2022-09-08 06:55:00|21627.6|21612.6|21630.1|21615.1|21650.1|21635.1|21622.6|21607.6|72
1662620400000|2022-09-08 07:00:00|21625.1|21610.1|21637.6|21622.6|21662.6|21647.6|21612.6|21597.6|351
1662620700000|2022-09-08 07:05:00|21632.6|21617.6|21620.1|21605.1|21657.6|21642.6|21607.6|21592.6|253
1662621000000|2022-09-08 07:10:00|21622.6|21607.6|21632.6|21617.6|21632.6|21617.6|21597.6|21582.6|217
1662621300000|2022-09-08 07:15:00|21635.1|21620.1|21605.1|21590.1|21637.6|21622.6|21602.6|21587.6|202
1662621600000|2022-09-08 07:20:00|21607.6|21592.6|21552.6|21537.6|21610.1|21595.1|21527.6|21512.6|240
1662621900000|2022-09-08 07:25:00|21550.1|21535.1|21562.6|21547.6|21567.6|21552.6|21522.6|21507.6|167
1662622200000|2022-09-08 07:30:00|21560.1|21545.1|21522.6|21507.6|21562.6|21547.6|21507.6|21492.6|218
1662622500000|2022-09-08 07:35:00|21520.1|21505.1|21487.6|21472.6|21520.1|21505.1|21487.6|21472.6|183
1662622800000|2022-09-08 07:40:00|21492.6|21477.6|21495.3|21480.3|21500.3|21485.3|21477.8|21462.8|175
1662623100000|2022-09-08 07:45:00|21490.3|21475.3|21500.3|21485.3|21510.3|21495.3|21490.3|21475.3|112
1662623400000|2022-09-08 07:50:00|21495.3|21480.3|21480.3|21465.3|21497.8|21482.8|21467.8|21452.8|131
1662623700000|2022-09-08 07:55:00|21477.8|21462.8|21482.8|21467.8|21490.3|21475.3|21465.3|21450.3|188
1662624000000|2022-09-08 08:00:00|21480.3|21465.3|21457.8|21442.8|21482.8|21467.8|21450.3|21435.3|199
1662624300000|2022-09-08 08:05:00|21460.3|21445.3|21450.3|21435.3|21475.3|21460.3|21450.3|21435.3|150
1662624600000|2022-09-08 08:10:00|21452.8|21437.8|21460.3|21445.3|21460.3|21445.3|21442.8|21427.8|93
1662624900000|2022-09-08 08:15:00|21457.8|21442.8|21455.3|21440.3|21470.3|21455.3|21450.3|21435.3|135
1662625200000|2022-09-08 08:20:00|21452.8|21437.8|21445.3|21430.3|21460.3|21445.3|21440.3|21425.3|80
1662625500000|2022-09-08 08:25:00|21442.8|21427.8|21427.8|21412.8|21447.8|21432.8|21422.8|21407.8|171
1662625800000|2022-09-08 08:30:00|21430.3|21415.3|21415.3|21400.3|21430.3|21415.3|21410.3|21395.3|99
1662626100000|2022-09-08 08:35:00|21412.8|21397.8|21395.3|21380.3|21415.3|21400.3|21392.8|21377.8|132
1662626400000|2022-09-08 08:40:00|21397.8|21382.8|21425.3|21410.3|21425.3|21410.3|21390.3|21375.3|77
1662626700000|2022-09-08 08:45:00|21427.8|21412.8|21450.3|21435.3|21455.3|21440.3|21425.3|21410.3|142
1662627000000|2022-09-08 08:50:00|21455.3|21440.3|21460.3|21445.3|21460.3|21445.3|21445.3|21430.3|90
1662627300000|2022-09-08 08:55:00|21465.3|21450.3|21470.3|21455.3|21472.8|21457.8|21455.3|21440.3|75
1662627600000|2022-09-08 09:00:00|21467.8|21452.8|21465.3|21450.3|21475.3|21460.3|21455.3|21440.3|80
1662627900000|2022-09-08 09:05:00|21460.3|21445.3|21437.8|21422.8|21470.3|21455.3|21435.3|21420.3|331
1662628200000|2022-09-08 09:10:00|21440.3|21425.3|21415.3|21400.3|21440.3|21425.3|21412.8|21397.8|50
1662628500000|2022-09-08 09:15:00|21412.8|21397.8|21410.3|21395.3|21417.8|21402.8|21405.3|21390.3|61
1662628800000|2022-09-08 09:20:00|21415.3|21400.3|21395.3|21380.3|21420.3|21405.3|21390.3|21375.3|68
1662629100000|2022-09-08 09:25:00|21397.8|21382.8|21395.3|21380.3|21410.3|21395.3|21385.3|21370.3|69
1662629400000|2022-09-08 09:30:00|21390.3|21375.3|21400.3|21385.3|21405.3|21390.3|21375.3|21360.3|378
1662629700000|2022-09-08 09:35:00|21402.8|21387.8|21412.8|21397.8|21415.3|21400.3|21387.8|21372.8|100
1662630000000|2022-09-08 09:40:00|21415.3|21400.3|21395.3|21380.3|21415.3|21400.3|21395.3|21380.3|40
1662630300000|2022-09-08 09:45:00|21397.8|21382.8|21390.3|21375.3|21410.3|21395.3|21385.3|21370.3|60
1662630600000|2022-09-08 09:50:00|21392.8|21377.8|21400.3|21385.3|21405.3|21390.3|21385.3|21370.3|55
1662630900000|2022-09-08 09:55:00|21397.8|21382.8|21420.3|21405.3|21425.3|21410.3|21395.3|21380.3|99
1662631200000|2022-09-08 10:00:00|21417.8|21402.8|21415.3|21400.3|21422.8|21407.8|21407.8|21392.8|97
1662631500000|2022-09-08 10:05:00|21417.8|21402.8|21415.3|21400.3|21420.3|21405.3|21390.3|21375.3|168
1662631800000|2022-09-08 10:10:00|21420.3|21405.3|21420.3|21405.3|21420.3|21405.3|21405.3|21390.3|71
1662632100000|2022-09-08 10:15:00|21417.8|21402.8|21415.3|21400.3|21420.3|21405.3|21400.3|21385.3|67
1662632400000|2022-09-08 10:20:00|21412.8|21397.8|21400.3|21385.3|21412.8|21397.8|21400.3|21385.3|38
1662632700000|2022-09-08 10:25:00|21402.8|21387.8|21402.8|21387.8|21407.8|21392.8|21390.3|21375.3|65
1662633000000|2022-09-08 10:30:00|21400.3|21385.3|21395.3|21380.3|21405.3|21390.3|21385.3|21370.3|66
1662633300000|2022-09-08 10:35:00|21390.3|21375.3|21405.3|21390.3|21412.8|21397.8|21385.3|21370.3|91
1662633600000|2022-09-08 10:40:00|21410.3|21395.3|21435.3|21420.3|21435.3|21420.3|21400.3|21385.3|87
1662633900000|2022-09-08 10:45:00|21430.3|21415.3|21435.3|21420.3|21450.3|21435.3|21427.8|21412.8|163
1662634200000|2022-09-08 10:50:00|21440.3|21425.3|21460.3|21445.3|21465.3|21450.3|21435.3|21420.3|78
1662634500000|2022-09-08 10:55:00|21462.8|21447.8|21457.8|21442.8|21462.8|21447.8|21450.3|21435.3|69
1662634800000|2022-09-08 11:00:00|21460.3|21445.3|21460.3|21445.3|21470.3|21455.3|21445.3|21430.3|126
1662635100000|2022-09-08 11:05:00|21455.3|21440.3|21475.3|21460.3|21475.3|21460.3|21445.3|21430.3|243
1662635400000|2022-09-08 11:10:00|21470.3|21455.3|21467.8|21452.8|21482.8|21467.8|21462.8|21447.8|112
1662635700000|2022-09-08 11:15:00|21465.3|21450.3|21462.8|21447.8|21475.3|21460.3|21460.3|21445.3|57
1662636000000|2022-09-08 11:20:00|21465.3|21450.3|21452.8|21437.8|21467.8|21452.8|21450.3|21435.3|49
1662636300000|2022-09-08 11:25:00|21455.3|21440.3|21435.3|21420.3|21455.3|21440.3|21432.8|21417.8|57
1662636600000|2022-09-08 11:30:00|21430.3|21415.3|21417.8|21402.8|21435.3|21420.3|21405.3|21390.3|158
1662636900000|2022-09-08 11:35:00|21420.3|21405.3|21415.3|21400.3|21425.3|21410.3|21397.8|21382.8|161
1662637200000|2022-09-08 11:40:00|21418.5|21403.5|21413.5|21398.5|21428.5|21413.5|21408.5|21393.5|110
1662637500000|2022-09-08 11:45:00|21416|21401|21393.5|21378.5|21416|21401|21393.5|21378.5|128
1662637800000|2022-09-08 11:50:00|21391|21376|21378.5|21363.5|21406|21391|21373.5|21358.5|122
1662638100000|2022-09-08 11:55:00|21383.5|21368.5|21403.5|21388.5|21403.5|21388.5|21373.5|21358.5|240
1662638400000|2022-09-08 12:00:00|21398.5|21383.5|21433.5|21418.5|21438.5|21423.5|21393.5|21378.5|138
1662638700000|2022-09-08 12:05:00|21436|21421|21428.5|21413.5|21443.5|21428.5|21423.5|21408.5|174
1662639000000|2022-09-08 12:10:00|21433.5|21418.5|21456|21441|21456|21441|21428.5|21413.5|111
1662639300000|2022-09-08 12:15:00|21458.5|21443.5|21386|21371|21598.5|21583.5|21371|21356|1605
1662639600000|2022-09-08 12:20:00|21383.5|21368.5|21496|21481|21498.5|21483.5|21383.5|21368.5|186
1662639900000|2022-09-08 12:25:00|21498.5|21483.5|21468.5|21453.5|21498.5|21483.5|21451|21436|61
1662640200000|2022-09-08 12:30:00|21471|21456|21436|21421|21486|21471|21426|21411|118
1662640500000|2022-09-08 12:35:00|21438.5|21423.5|21456|21441|21473.5|21458.5|21433.5|21418.5|93
1662640800000|2022-09-08 12:40:00|21453.5|21438.5|21423.5|21408.5|21463.5|21448.5|21416|21401|111
1662641100000|2022-09-08 12:45:00|21426|21411|21418.5|21403.5|21446|21431|21408.5|21393.5|214
1662641400000|2022-09-08 12:50:00|21421|21406|21386|21371|21463.5|21448.5|21363.5|21348.5|281
1662641700000|2022-09-08 12:55:00|21383.5|21368.5|21266|21251|21383.5|21368.5|21248.5|21233.5|948
1662642000000|2022-09-08 13:00:00|21271|21256|21263.5|21248.5|21308.5|21293.5|21256|21241|407
1662642300000|2022-09-08 13:05:00|21266|21251|21238.5|21223.5|21288.5|21273.5|21218.5|21203.5|558
1662642600000|2022-09-08 13:10:00|21241|21226|21248.5|21233.5|21268.5|21253.5|21208.5|21193.5|583
1662642900000|2022-09-08 13:15:00|21253.5|21238.5|21243.5|21228.5|21278.5|21263.5|21238.5|21223.5|201
1662643200000|2022-09-08 13:20:00|21251|21236|21233.5|21218.5|21258.5|21243.5|21213.5|21198.5|213
1662643500000|2022-09-08 13:25:00|21236|21221|21253.5|21238.5|21253.5|21238.5|21218.5|21203.5|160
1662643800000|2022-09-08 13:30:00|21248.5|21233.5|21228.5|21213.5|21276|21261|21213.5|21198.5|388
1662644100000|2022-09-08 13:35:00|21226|21211|21251|21236|21258.5|21243.5|21208.5|21193.5|251
1662644400000|2022-09-08 13:40:00|21253.5|21238.5|21368.5|21353.5|21373.5|21358.5|21216|21201|555
1662644700000|2022-09-08 13:45:00|21366|21351|21403.5|21388.5|21416|21401|21343.5|21328.5|474
1662645000000|2022-09-08 13:50:00|21406|21391|21448.5|21433.5|21448.5|21433.5|21383.5|21368.5|534
1662645300000|2022-09-08 13:55:00|21451|21436|21468.5|21453.5|21488.5|21473.5|21428.5|21413.5|392
1662645600000|2022-09-08 14:00:00|21463.5|21448.5|21421|21406|21473.5|21458.5|21413.5|21398.5|643
1662645900000|2022-09-08 14:05:00|21418.5|21403.5|21456|21441|21473.5|21458.5|21416|21401|321
1662646200000|2022-09-08 14:10:00|21451.6|21436.6|21439.1|21424.1|21461.6|21446.6|21421.6|21406.6|211
1662646500000|2022-09-08 14:15:00|21436.6|21421.6|21514.1|21499.1|21519.1|21504.1|21424.1|21409.1|305
1662646800000|2022-09-08 14:20:00|21519.1|21504.1|21519.1|21504.1|21536.6|21521.6|21514.1|21499.1|274
1662647100000|2022-09-08 14:25:00|21514.1|21499.1|21539.1|21524.1|21544.1|21529.1|21514.1|21499.1|235
1662647400000|2022-09-08 14:30:00|21536.6|21521.6|21579.1|21564.1|21589.1|21574.1|21529.1|21514.1|323
1662647700000|2022-09-08 14:35:00|21576.6|21561.6|21619.1|21604.1|21621.6|21606.6|21569.1|21554.1|279
1662648000000|2022-09-08 14:40:00|21616.6|21601.6|21629.1|21614.1|21644.1|21629.1|21606.6|21591.6|212
1662648300000|2022-09-08 14:45:00|21631.6|21616.6|21649.1|21634.1|21654.1|21639.1|21629.1|21614.1|291
1662648600000|2022-09-08 14:50:00|21651.6|21636.6|21669.1|21654.1|21669.1|21654.1|21636.6|21621.6|177
1662648900000|2022-09-08 14:55:00|21666.6|21651.6|21704.1|21689.1|21714.1|21699.1|21659.1|21644.1|306
1662649200000|2022-09-08 15:00:00|21706.6|21691.6|21714.1|21699.1|21739.1|21724.1|21706.6|21691.6|366
1662649500000|2022-09-08 15:05:00|21716.6|21701.6|21706.6|21691.6|21734.1|21719.1|21704.1|21689.1|171
1662649800000|2022-09-08 15:10:00|21709.1|21694.1|21704.1|21689.1|21709.1|21694.1|21669.1|21654.1|349
1662650100000|2022-09-08 15:15:00|21701.6|21686.6|21704.1|21689.1|21706.6|21691.6|21684.1|21669.1|303
1662650400000|2022-09-08 15:20:00|21699.1|21684.1|21684.1|21669.1|21711.6|21696.6|21674.1|21659.1|200
1662650700000|2022-09-08 15:25:00|21689.1|21674.1|21674.1|21659.1|21696.6|21681.6|21669.1|21654.1|364
1662651000000|2022-09-08 15:30:00|21679.1|21664.1|21689.1|21674.1|21699.1|21684.1|21674.1|21659.1|570
1662651300000|2022-09-08 15:35:00|21686.6|21671.6|21659.1|21644.1|21699.1|21684.1|21654.1|21639.1|218
1662651600000|2022-09-08 15:40:00|21656.6|21641.6|21661.6|21646.6|21671.6|21656.6|21649.1|21634.1|137
1662651900000|2022-09-08 15:45:00|21664.1|21649.1|21651.6|21636.6|21674.1|21659.1|21644.1|21629.1|95
1662652200000|2022-09-08 15:50:00|21656.6|21631.6|21666.6|21646.6|21666.6|21646.6|21641.6|21616.6|32
1662652500000|2022-09-08 15:55:00|21671.6|21651.6|21651.6|21631.6|21671.6|21651.6|21641.6|21621.6|88
1662652800000|2022-09-08 16:00:00|21656.6|21626.6|21531.6|21511.6|21661.6|21636.6|21521.6|21496.6|285
1662653100000|2022-09-08 16:05:00|21526.6|21506.6|21476.6|21451.6|21531.6|21511.6|21461.6|21441.6|263
1662653400000|2022-09-08 16:10:00|21481.6|21456.6|21446.6|21421.6|21481.6|21456.6|21416.6|21396.6|288
1662653700000|2022-09-08 16:15:00|21441.6|21416.6|21436.6|21416.6|21461.6|21441.6|21411.6|21391.6|93
1662654000000|2022-09-08 16:20:00|21441.6|21421.6|21411.6|21391.6|21446.6|21426.6|21396.6|21371.6|39
1662654300000|2022-09-08 16:25:00|21416.6|21396.6|21456.6|21431.6|21456.6|21436.6|21401.6|21381.6|169
1662654600000|2022-09-08 16:30:00|21451.6|21426.6|21486.6|21466.6|21496.6|21476.6|21441.6|21421.6|67
1662654900000|2022-09-08 16:35:00|21491.6|21461.6|21486.6|21461.6|21501.6|21476.6|21481.6|21461.6|52
1662655200000|2022-09-08 16:40:00|21481.6|21466.6|21521.6|21501.6|21526.6|21501.6|21476.6|21451.6|51
1662655500000|2022-09-08 16:45:00|21516.6|21496.6|21526.6|21506.6|21531.6|21511.6|21511.6|21491.6|35
1662655800000|2022-09-08 16:50:00|21531.6|21511.6|21546.6|21521.6|21556.6|21531.6|21526.6|21506.6|43
1662656100000|2022-09-08 16:55:00|21541.6|21526.6|21541.6|21516.6|21551.6|21531.6|21536.6|21516.6|24
1662656400000|2022-09-08 17:00:00|21536.6|21511.6|21516.6|21491.6|21541.6|21521.6|21506.6|21486.6|26
1662656700000|2022-09-08 17:05:00|21511.6|21496.6|21521.6|21501.6|21526.6|21506.6|21496.6|21476.6|36
1662657000000|2022-09-08 17:10:00|21526.6|21506.6|21581.6|21561.6|21586.6|21561.6|21526.6|21501.6|39
1662657300000|2022-09-08 17:15:00|21586.6|21556.6|21561.6|21541.6|21586.6|21561.6|21556.6|21536.6|35
1662657600000|2022-09-08 17:20:00|21566.6|21536.6|21571.6|21546.6|21576.6|21551.6|21561.6|21536.6|9
1662657900000|2022-09-08 17:25:00|21566.6|21551.6|21561.6|21541.6|21581.6|21556.6|21556.6|21536.6|29
1662658200000|2022-09-08 17:30:00|21566.6|21546.6|21556.6|21536.6|21571.6|21546.6|21541.6|21516.6|10
1662658500000|2022-09-08 17:35:00|21561.6|21531.6|21576.6|21556.6|21591.6|21566.6|21561.6|21531.6|16
1662658800000|2022-09-08 17:40:00|21581.6|21561.6|21581.6|21556.6|21591.6|21566.6|21576.6|21551.6|17
1662659100000|2022-09-08 17:45:00|21576.6|21561.6|21586.6|21566.6|21586.6|21566.6|21566.6|21546.6|9
1662659400000|2022-09-08 17:50:00|21591.6|21561.6|21576.6|21556.6|21591.6|21571.6|21571.6|21551.6|20
1662659700000|2022-09-08 17:55:00|21571.6|21551.6|21566.6|21541.6|21576.6|21556.6|21531.6|21511.6|48
1662660000000|2022-09-08 18:00:00|21571.6|21546.6|21581.6|21561.6|21581.6|21561.6|21561.6|21536.6|10
1662660300000|2022-09-08 18:05:00|21586.6|21566.6|21576.6|21556.6|21596.6|21571.6|21566.6|21546.6|18
1662660600000|2022-09-08 18:10:00|21581.6|21561.6|21581.6|21556.6|21591.6|21571.6|21576.6|21556.6|13
1662660900000|2022-09-08 18:15:00|21576.6|21551.6|21591.6|21571.6|21596.6|21576.6|21566.6|21546.6|19
1662661200000|2022-09-08 18:20:00|21586.6|21566.6|21586.6|21566.6|21596.6|21571.6|21581.6|21556.6|11
1662661500000|2022-09-08 18:25:00|21591.6|21561.6|21584.1|21569.1|21596.6|21576.6|21581.6|21556.6|20
1662661800000|2022-09-08 18:30:00|21589.1|21574.1|21609.1|21594.1|21611.6|21596.6|21584.1|21569.1|31
1662662100000|2022-09-08 18:35:00|21606.6|21591.6|21601.6|21586.6|21611.6|21596.6|21591.6|21576.6|6
1662662400000|2022-09-08 18:40:00|21599.1|21584.1|21576.6|21561.6|21604.1|21589.1|21546.6|21531.6|25
1662662700000|2022-09-08 18:45:00|21579.1|21564.1|21546.6|21531.6|21581.6|21566.6|21534.1|21519.1|30
1662663000000|2022-09-08 18:50:00|21544.1|21529.1|21556.6|21541.6|21564.1|21549.1|21531.6|21516.6|15
1662663300000|2022-09-08 18:55:00|21554.1|21539.1|21541.6|21526.6|21556.6|21541.6|21531.6|21516.6|13
1662663600000|2022-09-08 19:00:00|21544.1|21529.1|21526.6|21511.6|21559.1|21544.1|21509.1|21494.1|16
1662663900000|2022-09-08 19:05:00|21524.1|21509.1|21526.6|21511.6|21544.1|21529.1|21521.6|21506.6|12
1662664200000|2022-09-08 19:10:00|21524.1|21509.1|21549.1|21534.1|21551.6|21536.6|21516.6|21501.6|10
1662664500000|2022-09-08 19:15:00|21551.6|21536.6|21561.6|21546.6|21561.6|21546.6|21549.1|21534.1|10
1662664800000|2022-09-08 19:20:00|21559.1|21544.1|21576.6|21561.6|21581.6|21566.6|21551.6|21536.6|9
1662665100000|2022-09-08 19:25:00|21574.1|21559.1|21566.6|21551.6|21579.1|21564.1|21561.6|21546.6|18
1662665400000|2022-09-08 19:30:00|21569.1|21554.1|21566.6|21551.6|21586.6|21571.6|21564.1|21549.1|18
1662665700000|2022-09-08 19:35:00|21564.1|21549.1|21576.6|21561.6|21584.1|21569.1|21559.1|21544.1|32
1662666000000|2022-09-08 19:40:00|21579.1|21564.1|21549.1|21534.1|21581.6|21566.6|21549.1|21534.1|6
1662666300000|2022-09-08 19:45:00|21554.1|21539.1|21569.1|21554.1|21579.1|21564.1|21549.1|21534.1|14
1662666600000|2022-09-08 19:50:00|21571.6|21556.6|21611.6|21596.6|21611.6|21596.6|21571.6|21556.6|46
1662666900000|2022-09-08 19:55:00|21614.1|21599.1|21601.6|21586.6|21619.1|21604.1|21599.1|21584.1|35
1662667200000|2022-09-08 20:00:00|21623.8|21583.8|21650.6|21610.6|21651.8|21611.8|21623.8|21583.8|0
1662667500000|2022-09-08 20:05:00|21651.8|21611.8|21650.6|21610.6|21656.1|21616.1|21648.1|21608.1|0
1662667800000|2022-09-08 20:10:00|21650.5|21610.5|21654.9|21614.9|21659.8|21619.8|21648.1|21608.1|0
1662668100000|2022-09-08 20:15:00|21656.1|21616.1|21663.1|21623.1|21663.1|21623.1|21656.1|21616.1|0
1662668400000|2022-09-08 20:20:00|21663.7|21623.7|21657.1|21617.1|21664.4|21624.4|21657.1|21617.1|0
1662668700000|2022-09-08 20:25:00|21657|21617|21655.8|21615.8|21657.1|21617.1|21654.6|21614.6|0
1662669000000|2022-09-08 20:30:00|21655.9|21615.9|21654.6|21614.6|21657.1|21617.1|21654.6|21614.6|0
1662669300000|2022-09-08 20:35:00|21654.7|21614.7|21654.6|21614.6|21655.8|21615.8|21654.6|21614.6|0
1662669600000|2022-09-08 20:40:00|21654.7|21614.7|21657.1|21617.1|21657.1|21617.1|21654.7|21614.7|0
1662669900000|2022-09-08 20:45:00|21658.3|21618.3|21666.9|21626.9|21669.4|21629.4|21658.3|21618.3|0
1662670200000|2022-09-08 20:50:00|21668.1|21628.1|21667.9|21627.9|21669.4|21629.4|21666.7|21626.7|0
1662670500000|2022-09-08 20:55:00|21666.7|21626.7|21666.7|21626.7|21670.4|21630.4|21666|21626|0
1662670800000|2022-09-08 21:00:00|21666.1|21626.1|21667.3|21627.3|21668.5|21628.5|21665.4|21625.4|0
1662671100000|2022-09-08 21:05:00|21666.7|21626.7|21668.5|21628.5|21668.5|21628.5|21666.7|21626.7|0
1662671400000|2022-09-08 21:10:00|21667.9|21627.9|21667.3|21627.3|21668.5|21628.5|21667.3|21627.3|0
1662671700000|2022-09-08 21:15:00|21667.9|21627.9|21676.4|21636.4|21677|21637|21665.4|21625.4|0
1662672000000|2022-09-08 21:20:00|21677|21637|21678.2|21638.2|21678.8|21638.8|21675.7|21635.7|0
1662672300000|2022-09-08 21:25:00|21678.1|21638.1|21678.2|21638.2|21679.4|21639.4|21675.7|21635.7|0
1662672600000|2022-09-08 21:30:00|21678.1|21638.1|21677|21637|21678.2|21638.2|21675.1|21635.1|0
1662672900000|2022-09-08 21:35:00|21676.4|21636.4|21674.5|21634.5|21676.4|21636.4|21674.5|21634.5|0
1662673200000|2022-09-08 21:40:00|21673.9|21633.9|21673.9|21633.9|21673.9|21633.9|21673.3|21633.3|0
1662673500000|2022-09-08 21:45:00|21674.5|21634.5|21675.1|21635.1|21675.7|21635.7|21673.3|21633.3|0
1662673800000|2022-09-08 21:50:00|21675.7|21635.7|21675.1|21635.1|21675.7|21635.7|21673.3|21633.3|0
1662674100000|2022-09-08 21:55:00|21675.2|21635.2|21675.7|21635.7|21676.3|21636.3|21674.5|21634.5|0
1662674400000|2022-09-08 22:00:00|21675.8|21635.8|21667.7|21627.7|21681.3|21641.3|21665.3|21625.3|0
1662674700000|2022-09-08 22:05:00|21667.1|21627.1|21667.1|21627.1|21668.3|21628.3|21665.9|21625.9|0
1662675000000|2022-09-08 22:10:00|21667.7|21627.7|21667.1|21627.1|21668.3|21628.3|21665.3|21625.3|0
1662675300000|2022-09-08 22:15:00|21667|21627|21657.2|21617.2|21667.1|21627.1|21657.2|21617.2|0
1662675600000|2022-09-08 22:20:00|21656.6|21616.6|21656|21616|21660.3|21620.3|21656|21616|0
1662675900000|2022-09-08 22:25:00|21657.2|21617.2|21654.1|21614.1|21658.5|21618.5|21653.5|21613.5|0
1662676200000|2022-09-08 22:30:00|21654.2|21614.2|21658.5|21618.5|21660.3|21620.3|21652.9|21612.9|0
1662676500000|2022-09-08 22:35:00|21659.7|21619.7|21667.1|21627.1|21667.1|21627.1|21657.2|21617.2|0
1662676800000|2022-09-08 22:40:00|21667|21627|21660.3|21620.3|21667.1|21627.1|21658.5|21618.5|0
1662677100000|2022-09-08 22:45:00|21661.5|21621.5|21661.5|21621.5|21664|21624|21661.5|21621.5|0
1662677400000|2022-09-08 22:50:00|21660.9|21620.9|21660.3|21620.3|21661.5|21621.5|21660.3|21620.3|0
1662677700000|2022-09-08 22:55:00|21661.5|21621.5|21667.1|21627.1|21667.1|21627.1|21661.5|21621.5|0
1662678000000|2022-09-08 23:00:00|21668.3|21628.3|21672.6|21632.6|21673.9|21633.9|21668.3|21628.3|0
1662678300000|2022-09-08 23:05:00|21672|21632|21670.8|21630.8|21674.5|21634.5|21669.6|21629.6|0
1662678600000|2022-09-08 23:10:00|21670.2|21630.2|21673.9|21633.9|21675.1|21635.1|21669.6|21629.6|0
1662678900000|2022-09-08 23:15:00|21675.1|21635.1|21676.4|21636.4|21676.4|21636.4|21674.5|21634.5|0
1662679200000|2022-09-08 23:20:00|21677.6|21637.6|21684.4|21644.4|21684.4|21644.4|21677.6|21637.6|0
1662679500000|2022-09-08 23:25:00|21683.8|21643.8|21684.4|21644.4|21684.4|21644.4|21683.1|21643.1|0
1662679800000|2022-09-08 23:30:00|21684.3|21644.3|21678.8|21638.8|21684.4|21644.4|21675.1|21635.1|0
1662680100000|2022-09-08 23:35:00|21678.2|21638.2|21677.6|21637.6|21680.1|21640.1|21673.9|21633.9|0
1662680400000|2022-09-08 23:40:00|21678.8|21638.8|21672|21632|21678.8|21638.8|21672|21632|0
1662680700000|2022-09-08 23:45:00|21672.1|21632.1|21677.6|21637.6|21677.6|21637.6|21672|21632|0
1662681000000|2022-09-08 23:50:00|21678.8|21638.8|21680.1|21640.1|21684.4|21644.4|21676.4|21636.4|0
1662681300000|2022-09-08 23:55:00|21680|21640|21672|21632|21680|21640|21670.8|21630.8|0
1662681600000|2022-09-09 00:00:00|21672.1|21632.1|21670.8|21630.8|21683.1|21643.1|21668.3|21628.3|0
1662681900000|2022-09-09 00:05:00|21669.6|21629.6|21680.1|21640.1|21684.4|21644.4|21668.3|21628.3|0
1662682200000|2022-09-09 00:10:00|21681.3|21641.3|21686|21646|21693.6|21653.6|21677.9|21637.9|0
1662682500000|2022-09-09 00:15:00|21687.2|21647.2|21685.5|21645.5|21691.7|21651.7|21667.3|21627.3|0
1662682800000|2022-09-09 00:20:00|21679.5|21639.5|21679.4|21639.4|21685.5|21645.5|21676.4|21636.4|0
1662683100000|2022-09-09 00:25:00|21685.4|21645.4|21691.6|21651.6|21691.6|21651.6|21673.3|21633.3|0
1662683400000|2022-09-09 00:30:00|21694.6|21654.6|21716|21676|21716|21676|21691.6|21651.6|0
1662683700000|2022-09-09 00:35:00|21722|21682|21715.7|21675.7|21722|21682|21709.6|21669.6|0
1662684000000|2022-09-09 00:40:00|21718.7|21678.7|21721.8|21681.8|21727.8|21687.8|21715.6|21675.6|0
1662684300000|2022-09-09 00:45:00|21721.7|21681.7|21727.7|21687.7|21733.7|21693.7|21721.6|21681.6|0
1662684600000|2022-09-09 00:50:00|21727.6|21687.6|21739.2|21699.2|21739.8|21699.8|21727.6|21687.6|0
1662684900000|2022-09-09 00:55:00|21733.2|21693.2|21720.9|21680.9|21733.2|21693.2|21714.9|21674.9|0
1662685200000|2022-09-09 01:00:00|21720.8|21680.8|21708.5|21668.5|21720.9|21680.9|21702.5|21662.5|0
1662685500000|2022-09-09 01:05:00|21708.4|21668.4|21714.6|21674.6|21717.7|21677.7|21702.4|21662.4|0
1662685800000|2022-09-09 01:10:00|21714.7|21674.7|21720.5|21680.5|21720.6|21680.6|21714.5|21674.5|0
1662686100000|2022-09-09 01:15:00|21720.4|21680.4|21720.7|21680.7|21726.7|21686.7|21720.4|21680.4|0
1662686400000|2022-09-09 01:20:00|21723.7|21683.7|21708.5|21668.5|21726.8|21686.8|21708.5|21668.5|0
1662686700000|2022-09-09 01:25:00|21708.4|21668.4|21702.2|21662.2|21708.5|21668.5|21702.2|21662.2|0
1662687000000|2022-09-09 01:30:00|21696.2|21656.2|21677.8|21637.8|21702.2|21662.2|21677.8|21637.8|0
1662687300000|2022-09-09 01:35:00|21677.9|21637.9|21683.9|21643.9|21690|21650|21677.9|21637.9|0
1662687600000|2022-09-09 01:40:00|21683.8|21643.8|21696.1|21656.1|21702.2|21662.2|21683.8|21643.8|0
1662687900000|2022-09-09 01:45:00|21696.2|21656.2|21696.3|21656.3|21696.3|21656.3|21690.1|21650.1|0
1662688200000|2022-09-09 01:50:00|21696.4|21656.4|21696.3|21656.3|21702.5|21662.5|21690.3|21650.3|0
1662688500000|2022-09-09 01:55:00|21696.4|21656.4|21684.2|21644.2|21702.4|21662.4|21684.2|21644.2|0
1662688800000|2022-09-09 02:00:00|21690.2|21650.2|21702.4|21662.4|21702.4|21662.4|21687.2|21647.2|0
1662689100000|2022-09-09 02:05:00|21702.3|21662.3|21696.3|21656.3|21702.5|21662.5|21696.3|21656.3|0
1662689400000|2022-09-09 02:10:00|21702.3|21662.3|21714.6|21674.6|21714.7|21674.7|21702.3|21662.3|0
1662689700000|2022-09-09 02:15:00|21717.6|21677.6|21720.5|21680.5|21726.5|21686.5|21714.5|21674.5|0
1662690000000|2022-09-09 02:20:00|21726.5|21686.5|21726.6|21686.6|21726.7|21686.7|21720.5|21680.5|0
1662690300000|2022-09-09 02:25:00|21726.7|21686.7|21732.8|21692.8|21738.7|21698.7|21726.7|21686.7|0
1662690600000|2022-09-09 02:30:00|21735.8|21695.8|21738.5|21698.5|21750.6|21710.6|21732.8|21692.8|0
1662690900000|2022-09-09 02:35:00|21738.4|21698.4|21732.4|21692.4|21738.4|21698.4|21732.2|21692.2|0
1662691200000|2022-09-09 02:40:00|21732.3|21692.3|21738.3|21698.3|21744.4|21704.4|21732.3|21692.3|0
1662691500000|2022-09-09 02:45:00|21738.4|21698.4|21745.4|21705.4|21745.4|21705.4|21726.1|21686.1|0
1662691800000|2022-09-09 02:50:00|21745.5|21705.5|21751.4|21711.4|21754.4|21714.4|21745.4|21705.4|0
1662692100000|2022-09-09 02:55:00|21751.5|21711.5|21751.4|21711.4|21757.5|21717.5|21748.4|21708.4|0
1662692400000|2022-09-09 03:00:00|21751.5|21711.5|21751.5|21711.5|21751.5|21711.5|21745.4|21705.4|0
1662692700000|2022-09-09 03:05:00|21748.6|21708.6|21745.3|21705.3|21748.6|21708.6|21739.3|21699.3|0
1662693000000|2022-09-09 03:10:00|21745.4|21705.4|21745.4|21705.4|21751.5|21711.5|21745.3|21705.3|0
1662693300000|2022-09-09 03:15:00|21745.5|21705.5|21751.5|21711.5|21751.5|21711.5|21745.4|21705.4|0
1662693600000|2022-09-09 03:20:00|21761.2|21721.2|21754.4|21714.4|21761.3|21721.3|21754.3|21714.3|0
1662693900000|2022-09-09 03:25:00|21754.5|21714.5|21766.7|21726.7|21766.7|21726.7|21754.4|21714.4|0
1662694200000|2022-09-09 03:30:00|21763.7|21723.7|21760.5|21720.5|21766.7|21726.7|21760.4|21720.4|0
1662694500000|2022-09-09 03:35:00|21760.6|21720.6|21760.5|21720.5|21760.6|21720.6|21760.4|21720.4|0
1662694800000|2022-09-09 03:40:00|21766.5|21726.5|21766.7|21726.7|21772.7|21732.7|21760.5|21720.5|0
1662695100000|2022-09-09 03:45:00|21766.6|21726.6|21754.4|21714.4|21766.7|21726.7|21754.4|21714.4|0
1662695400000|2022-09-09 03:50:00|21754.5|21714.5|21760.5|21720.5|21760.6|21720.6|21754.4|21714.4|0
1662695700000|2022-09-09 03:55:00|21760.6|21720.6|21761.7|21721.7|21767.7|21727.7|21760.6|21720.6|0
1662696000000|2022-09-09 04:00:00|21767.7|21727.7|21761.7|21721.7|21767.8|21727.8|21761.7|21721.7|0
1662696300000|2022-09-09 04:05:00|21761.8|21721.8|21767.9|21727.9|21774.1|21734.1|21761.8|21721.8|0
1662696600000|2022-09-09 04:10:00|21767.8|21727.8|21769.1|21729.1|21774.1|21734.1|21767.8|21727.8|0
1662696900000|2022-09-09 04:15:00|21769|21729|21769|21729|21769.1|21729.1|21769|21729|0
1662697200000|2022-09-09 04:20:00|21778.7|21738.7|21812.8|21772.8|21812.8|21772.8|21772.3|21732.3|0
1662697500000|2022-09-09 04:25:00|21812.7|21772.7|21812.8|21772.8|21818.8|21778.8|21812.6|21772.6|0
1662697800000|2022-09-09 04:30:00|21812.7|21772.7|21818.9|21778.9|21818.9|21778.9|21812.7|21772.7|0
1662698100000|2022-09-09 04:35:00|21824.9|21784.9|21831|21791|21831|21791|21824.8|21784.8|0
1662698400000|2022-09-09 04:40:00|21831.1|21791.1|21831|21791|21831.1|21791.1|21830.9|21790.9|0
1662698700000|2022-09-09 04:45:00|21831.1|21791.1|21843.4|21803.4|21843.5|21803.5|21831|21791|0
1662699000000|2022-09-09 04:50:00|21837.4|21797.4|21843.4|21803.4|21843.5|21803.5|21837.4|21797.4|0
1662699300000|2022-09-09 04:55:00|21843.5|21803.5|21840.4|21800.4|21843.5|21803.5|21837.4|21797.4|0
1662699600000|2022-09-09 05:00:00|21837.5|21797.5|21837.3|21797.3|21849.5|21809.5|21837.2|21797.2|0
1662699900000|2022-09-09 05:05:00|21837.4|21797.4|21830.7|21790.7|21843.4|21803.4|21830.7|21790.7|0
1662700200000|2022-09-09 05:10:00|21829.8|21789.8|21808.9|21768.9|21829.9|21789.9|21808.9|21768.9|0
1662700500000|2022-09-09 05:15:00|21809|21769|21815|21775|21815.1|21775.1|21809|21769|0
1662700800000|2022-09-09 05:20:00|21809|21769|21814.9|21774.9|21815|21775|21808.8|21768.8|0
1662701100000|2022-09-09 05:25:00|21815|21775|21794.2|21754.2|21815.2|21775.2|21794.2|21754.2|0
1662701400000|2022-09-09 05:30:00|21797.2|21757.2|21753.8|21713.8|21797.3|21757.3|21750.7|21710.7|0
1662701700000|2022-09-09 05:35:00|21750.8|21710.8|21738|21698|21750.8|21710.8|21737.9|21697.9|0
1662702000000|2022-09-09 05:40:00|21738.1|21698.1|21763|21723|21769.1|21729.1|21738.1|21698.1|0
1662702300000|2022-09-09 05:45:00|21763.1|21723.1|21769|21729|21769.1|21729.1|21760|21720|0
1662702600000|2022-09-09 05:50:00|21759|21719|21758.7|21718.7|21759|21719|21752.7|21712.7|0
1662702900000|2022-09-09 05:55:00|21758.8|21718.8|21758.9|21718.9|21758.9|21718.9|21752.6|21712.6|0
1662703200000|2022-09-09 06:00:00|21758.8|21718.8|21699.1|21684.1|21758.8|21718.8|21684.1|21669.1|78
1662703500000|2022-09-09 06:05:00|21701.6|21686.6|21691.6|21676.6|21701.6|21686.6|21689.1|21674.1|22
1662703800000|2022-09-09 06:10:00|21694.1|21679.1|21694.1|21679.1|21694.1|21679.1|21684.1|21669.1|20
1662704100000|2022-09-09 06:15:00|21699.1|21684.1|21694.1|21679.1|21709.1|21694.1|21694.1|21679.1|33
1662704400000|2022-09-09 06:20:00|21696.6|21681.6|21696.6|21681.6|21704.1|21689.1|21694.1|21679.1|23
1662704700000|2022-09-09 06:25:00|21699.1|21684.1|21689.1|21674.1|21699.1|21684.1|21684.1|21669.1|32
1662705000000|2022-09-09 06:30:00|21691.6|21676.6|21669.1|21654.1|21699.1|21684.1|21669.1|21654.1|24
1662705300000|2022-09-09 06:35:00|21666.6|21651.6|21686.6|21671.6|21686.6|21671.6|21656.6|21641.6|45
1662705600000|2022-09-09 06:40:00|21684.1|21669.1|21686.6|21671.6|21694.1|21679.1|21684.1|21669.1|24
1662705900000|2022-09-09 06:45:00|21684.1|21669.1|21701.6|21686.6|21704.1|21689.1|21679.1|21664.1|25
1662706200000|2022-09-09 06:50:00|21704.1|21689.1|21704.1|21689.1|21711.6|21696.6|21696.6|21681.6|24
1662706500000|2022-09-09 06:55:00|21706.6|21691.6|21769.1|21754.1|21771.6|21756.6|21701.6|21686.6|228
1662706800000|2022-09-09 07:00:00|21756.6|21741.6|21784.1|21769.1|21796.6|21781.6|21744.1|21729.1|460
1662707100000|2022-09-09 07:05:00|21789.1|21774.1|21789.1|21774.1|21824.1|21809.1|21784.1|21769.1|431
1662707400000|2022-09-09 07:10:00|21786.6|21771.6|21831.6|21816.6|21841.6|21826.6|21781.6|21766.6|321
1662707700000|2022-09-09 07:15:00|21829.1|21814.1|21814.1|21799.1|21839.1|21824.1|21786.6|21771.6|273
1662708000000|2022-09-09 07:20:00|21811.6|21796.6|21844.1|21829.1|21859.1|21844.1|21809.1|21794.1|261
1662708300000|2022-09-09 07:25:00|21849.1|21834.1|21904.1|21889.1|21904.1|21889.1|21849.1|21834.1|439
1662708600000|2022-09-09 07:30:00|21899.1|21884.1|21869.1|21854.1|21909.1|21894.1|21869.1|21854.1|393
1662708900000|2022-09-09 07:35:00|21874.1|21859.1|21909.1|21894.1|21911.6|21896.6|21866.6|21851.6|209
1662709200000|2022-09-09 07:40:00|21909.7|21894.7|21894.7|21879.7|21924.7|21909.7|21894.7|21879.7|212
1662709500000|2022-09-09 07:45:00|21897.2|21882.2|21909.7|21894.7|21909.7|21894.7|21889.7|21874.7|307
1662709800000|2022-09-09 07:50:00|21904.7|21889.7|21909.7|21894.7|21924.7|21909.7|21904.7|21889.7|214
1662710100000|2022-09-09 07:55:00|21907.2|21892.2|21934.7|21919.7|21934.7|21919.7|21894.7|21879.7|246
1662710400000|2022-09-09 08:00:00|21929.7|21914.7|21947.2|21932.2|21949.7|21934.7|21922.2|21907.2|236
1662710700000|2022-09-09 08:05:00|21949.7|21934.7|21994.7|21979.7|21999.7|21984.7|21944.7|21929.7|570
1662711000000|2022-09-09 08:10:00|21999.7|21984.7|22029.7|22014.7|22034.7|22019.7|21992.2|21977.2|308
1662711300000|2022-09-09 08:15:00|22032.2|22017.2|22084.7|22069.7|22089.7|22074.7|22029.7|22014.7|668
1662711600000|2022-09-09 08:20:00|22089.7|22074.7|22094.7|22079.7|22114.7|22099.7|22084.7|22069.7|304
1662711900000|2022-09-09 08:25:00|22092.2|22077.2|22104.7|22089.7|22112.2|22097.2|22089.7|22074.7|210
1662712200000|2022-09-09 08:30:00|22109.7|22094.7|22099.7|22084.7|22134.7|22119.7|22087.2|22072.2|293
1662712500000|2022-09-09 08:35:00|22094.7|22079.7|22064.7|22049.7|22112.2|22097.2|22064.7|22049.7|157
1662712800000|2022-09-09 08:40:00|22069.7|22054.7|22114.7|22099.7|22119.7|22104.7|22064.7|22049.7|181
1662713100000|2022-09-09 08:45:00|22117.2|22102.2|22149.7|22134.7|22159.7|22144.7|22117.2|22102.2|259
1662713400000|2022-09-09 08:50:00|22152.2|22137.2|22159.7|22144.7|22159.7|22144.7|22144.7|22129.7|171
1662713700000|2022-09-09 08:55:00|22157.2|22142.2|22144.7|22129.7|22159.7|22144.7|22134.7|22119.7|230
1662714000000|2022-09-09 09:00:00|22149.7|22134.7|22132.2|22117.2|22154.7|22139.7|22117.2|22102.2|216
1662714300000|2022-09-09 09:05:00|22129.7|22114.7|22119.7|22104.7|22129.7|22114.7|22107.2|22092.2|157
1662714600000|2022-09-09 09:10:00|22122.2|22107.2|22139.7|22124.7|22139.7|22124.7|22119.7|22104.7|112
1662714900000|2022-09-09 09:15:00|22142.2|22127.2|22132.2|22117.2|22147.2|22132.2|22132.2|22117.2|98
1662715200000|2022-09-09 09:20:00|22129.7|22114.7|22164.7|22149.7|22169.7|22154.7|22124.7|22109.7|171
1662715500000|2022-09-09 09:25:00|22159.7|22144.7|22137.2|22122.2|22167.2|22152.2|22134.7|22119.7|138
1662715800000|2022-09-09 09:30:00|22134.7|22119.7|22124.7|22109.7|22137.2|22122.2|22114.7|22099.7|85
1662716100000|2022-09-09 09:35:00|22122.2|22107.2|22124.7|22109.7|22124.7|22109.7|22109.7|22094.7|104
1662716400000|2022-09-09 09:40:00|22122.2|22107.2|22102.2|22087.2|22129.7|22114.7|22099.7|22084.7|97
1662716700000|2022-09-09 09:45:00|22104.7|22089.7|22074.7|22059.7|22109.7|22094.7|22069.7|22054.7|783
1662717000000|2022-09-09 09:50:00|22079.7|22064.7|22054.7|22039.7|22079.7|22064.7|22049.7|22034.7|160
1662717300000|2022-09-09 09:55:00|22059.7|22044.7|22094.7|22079.7|22104.7|22089.7|22054.7|22039.7|165
1662717600000|2022-09-09 10:00:00|22092.2|22077.2|22054.7|22039.7|22099.7|22084.7|22054.7|22039.7|646
1662717900000|2022-09-09 10:05:00|22059.7|22044.7|22059.7|22044.7|22074.7|22059.7|22054.7|22039.7|75
1662718200000|2022-09-09 10:10:00|22062.2|22047.2|22084.7|22069.7|22089.7|22074.7|22062.2|22047.2|113
1662718500000|2022-09-09 10:15:00|22089.7|22074.7|22084.7|22069.7|22104.7|22089.7|22074.7|22059.7|108
1662718800000|2022-09-09 10:20:00|22079.7|22064.7|22104.7|22089.7|22109.7|22094.7|22069.7|22054.7|62
1662719100000|2022-09-09 10:25:00|22107.2|22092.2|22109.7|22094.7|22112.2|22097.2|22099.7|22084.7|78
1662719400000|2022-09-09 10:30:00|22104.7|22089.7|22129.7|22114.7|22134.7|22119.7|22099.7|22084.7|85
1662719700000|2022-09-09 10:35:00|22127.2|22112.2|22144.7|22129.7|22149.7|22134.7|22124.7|22109.7|150
1662720000000|2022-09-09 10:40:00|22142.2|22127.2|22129.7|22114.7|22144.7|22129.7|22124.7|22109.7|60
1662720300000|2022-09-09 10:45:00|22127.2|22112.2|22144.7|22129.7|22147.2|22132.2|22124.7|22109.7|81
1662720600000|2022-09-09 10:50:00|22139.7|22124.7|22119.7|22104.7|22144.7|22129.7|22109.7|22094.7|65
1662720900000|2022-09-09 10:55:00|22122.2|22107.2|22129.7|22114.7|22132.2|22117.2|22104.7|22089.7|65
1662721200000|2022-09-09 11:00:00|22132.2|22117.2|22112.2|22097.2|22132.2|22117.2|22099.7|22084.7|48
1662721500000|2022-09-09 11:05:00|22109.7|22094.7|22119.7|22104.7|22122.2|22107.2|22109.7|22094.7|59
1662721800000|2022-09-09 11:10:00|22117.2|22102.2|22117.2|22102.2|22119.7|22104.7|22104.7|22089.7|59
1662722100000|2022-09-09 11:15:00|22119.7|22104.7|22109.7|22094.7|22129.7|22114.7|22102.2|22087.2|154
1662722400000|2022-09-09 11:20:00|22107.2|22092.2|22099.7|22084.7|22114.7|22099.7|22094.7|22079.7|63
1662722700000|2022-09-09 11:25:00|22094.7|22079.7|22102.2|22087.2|22114.7|22099.7|22094.7|22079.7|114
1662723000000|2022-09-09 11:30:00|22099.7|22084.7|22089.7|22074.7|22104.7|22089.7|22079.7|22064.7|119
1662723300000|2022-09-09 11:35:00|22092.2|22077.2|22119.7|22104.7|22124.7|22109.7|22092.2|22077.2|157
1662723600000|2022-09-09 11:40:00|22117.5|22102.5|22097.5|22082.5|22117.5|22102.5|22097.5|22082.5|135
1662723900000|2022-09-09 11:45:00|22100|22085|22097.5|22082.5|22102.5|22087.5|22092.5|22077.5|69
1662724200000|2022-09-09 11:50:00|22102.5|22087.5|22072.5|22057.5|22102.5|22087.5|22072.5|22057.5|108
1662724500000|2022-09-09 11:55:00|22067.5|22052.5|22082.5|22067.5|22085|22070|22047.5|22032.5|270
1662724800000|2022-09-09 12:00:00|22080|22065|22097.5|22082.5|22102.5|22087.5|22067.5|22052.5|180
1662725100000|2022-09-09 12:05:00|22095|22080|22082.5|22067.5|22097.5|22082.5|22077.5|22062.5|100
1662725400000|2022-09-09 12:10:00|22085|22070|22087.5|22072.5|22097.5|22082.5|22082.5|22067.5|162
1662725700000|2022-09-09 12:15:00|22082.5|22067.5|22097.5|22082.5|22102.5|22087.5|22082.5|22067.5|113
1662726000000|2022-09-09 12:20:00|22092.5|22077.5|22107.5|22092.5|22112.5|22097.5|22087.5|22072.5|122
1662726300000|2022-09-09 12:25:00|22110|22095|22080|22065|22112.5|22097.5|22080|22065|101
1662726600000|2022-09-09 12:30:00|22082.5|22067.5|22082.5|22067.5|22092.5|22077.5|22062.5|22047.5|90
1662726900000|2022-09-09 12:35:00|22080|22065|22102.5|22087.5|22102.5|22087.5|22072.5|22057.5|243
1662727200000|2022-09-09 12:40:00|22112.5|22097.5|22162.5|22147.5|22162.5|22147.5|22110|22095|292
1662727500000|2022-09-09 12:45:00|22165|22150|22172.5|22157.5|22177.5|22162.5|22155|22140|132
1662727800000|2022-09-09 12:50:00|22167.5|22152.5|22152.5|22137.5|22172.5|22157.5|22150|22135|171
1662728100000|2022-09-09 12:55:00|22155|22140|22137.5|22122.5|22172.5|22157.5|22137.5|22122.5|501
1662728400000|2022-09-09 13:00:00|22142.5|22127.5|22140|22125|22162.5|22147.5|22137.5|22122.5|177
1662728700000|2022-09-09 13:05:00|22142.5|22127.5|22137.5|22122.5|22147.5|22132.5|22117.5|22102.5|131
1662729000000|2022-09-09 13:10:00|22132.5|22117.5|22137.5|22122.5|22142.5|22127.5|22122.5|22107.5|136
1662729300000|2022-09-09 13:15:00|22142.5|22127.5|22160|22145|22167.5|22152.5|22142.5|22127.5|180
1662729600000|2022-09-09 13:20:00|22162.5|22147.5|22082.5|22067.5|22167.5|22152.5|22082.5|22067.5|347
1662729900000|2022-09-09 13:25:00|22085|22070|22042.5|22027.5|22087.5|22072.5|22037.5|22022.5|230
1662730200000|2022-09-09 13:30:00|22040|22025|22097.5|22082.5|22102.5|22087.5|22040|22025|362
1662730500000|2022-09-09 13:35:00|22100|22085|22090|22075|22117.5|22102.5|22072.5|22057.5|278
1662730800000|2022-09-09 13:40:00|22092.5|22077.5|22037.5|22022.5|22097.5|22082.5|22037.5|22022.5|188
1662731100000|2022-09-09 13:45:00|22040|22025|22047.5|22032.5|22067.5|22052.5|22017.5|22002.5|295
1662731400000|2022-09-09 13:50:00|22050|22035|22017.5|22002.5|22052.5|22037.5|22012.5|21997.5|276
1662731700000|2022-09-09 13:55:00|22015|22000|22057.5|22042.5|22062.5|22047.5|21992.5|21977.5|316
1662732000000|2022-09-09 14:00:00|22055|22040|22092.5|22077.5|22092.5|22077.5|22040|22025|377
1662732300000|2022-09-09 14:05:00|22095|22080|22107.5|22092.5|22117.5|22102.5|22082.5|22067.5|404
1662732600000|2022-09-09 14:10:00|22108.2|22093.2|22115.7|22100.7|22123.2|22108.2|22093.2|22078.2|309
1662732900000|2022-09-09 14:15:00|22118.2|22103.2|22118.2|22103.2|22138.2|22123.2|22103.2|22088.2|211
1662733200000|2022-09-09 14:20:00|22115.7|22100.7|22093.2|22078.2|22133.2|22118.2|22088.2|22073.2|257
1662733500000|2022-09-09 14:25:00|22090.7|22075.7|22093.2|22078.2|22098.2|22083.2|22065.7|22050.7|259
1662733800000|2022-09-09 14:30:00|22095.7|22080.7|22088.2|22073.2|22103.2|22088.2|22078.2|22063.2|170
1662734100000|2022-09-09 14:35:00|22090.7|22075.7|22083.2|22068.2|22093.2|22078.2|22073.2|22058.2|149
1662734400000|2022-09-09 14:40:00|22088.2|22073.2|22093.2|22078.2|22098.2|22083.2|22083.2|22068.2|138
1662734700000|2022-09-09 14:45:00|22090.7|22075.7|22108.2|22093.2|22108.2|22093.2|22080.7|22065.7|194
1662735000000|2022-09-09 14:50:00|22113.2|22098.2|22088.2|22073.2|22118.2|22103.2|22085.7|22070.7|348
1662735300000|2022-09-09 14:55:00|22083.2|22068.2|22088.2|22073.2|22093.2|22078.2|22083.2|22068.2|217
1662735600000|2022-09-09 15:00:00|22085.7|22070.7|22068.2|22053.2|22088.2|22073.2|22058.2|22043.2|505
1662735900000|2022-09-09 15:05:00|22073.2|22058.2|22055.7|22040.7|22083.2|22068.2|22055.7|22040.7|333
1662736200000|2022-09-09 15:10:00|22053.2|22038.2|22073.2|22058.2|22073.2|22058.2|22043.2|22028.2|313
1662736500000|2022-09-09 15:15:00|22078.2|22063.2|22058.2|22043.2|22093.2|22078.2|22058.2|22043.2|353
1662736800000|2022-09-09 15:20:00|22063.2|22048.2|22075.7|22060.7|22078.2|22063.2|22058.2|22043.2|226
1662737100000|2022-09-09 15:25:00|22073.2|22058.2|22098.2|22083.2|22100.7|22085.7|22073.2|22058.2|414
1662737400000|2022-09-09 15:30:00|22095.7|22080.7|22088.2|22073.2|22113.2|22098.2|22063.2|22048.2|613
1662737700000|2022-09-09 15:35:00|22090.7|22075.7|22110.7|22095.7|22118.2|22103.2|22083.2|22068.2|933
1662738000000|2022-09-09 15:40:00|22113.2|22098.2|22113.2|22098.2|22123.2|22108.2|22098.2|22083.2|214
1662738300000|2022-09-09 15:45:00|22108.2|22093.2|22103.2|22088.2|22110.7|22095.7|22098.2|22083.2|88
1662738600000|2022-09-09 15:50:00|22105.7|22085.7|22100.7|22075.7|22110.7|22090.7|22090.7|22070.7|47
1662738900000|2022-09-09 15:55:00|22095.7|22080.7|22105.7|22085.7|22110.7|22090.7|22090.7|22070.7|30
1662739200000|2022-09-09 16:00:00|22095.7|22075.7|22080.7|22060.7|22110.7|22090.7|22075.7|22055.7|84
1662739500000|2022-09-09 16:05:00|22085.7|22065.7|22090.7|22070.7|22095.7|22075.7|22070.7|22050.7|41
1662739800000|2022-09-09 16:10:00|22095.7|22075.7|22095.7|22075.7|22100.7|22080.7|22085.7|22065.7|41
1662740100000|2022-09-09 16:15:00|22100.7|22080.7|22100.7|22080.7|22105.7|22085.7|22085.7|22065.7|31
1662740400000|2022-09-09 16:20:00|22095.7|22075.7|22075.7|22055.7|22105.7|22080.7|22070.7|22050.7|50
1662740700000|2022-09-09 16:25:00|22080.7|22050.7|22090.7|22070.7|22095.7|22070.7|22075.7|22050.7|21
1662741000000|2022-09-09 16:30:00|22095.7|22065.7|22100.7|22080.7|22100.7|22080.7|22080.7|22060.7|9
1662741300000|2022-09-09 16:35:00|22095.7|22075.7|22105.7|22085.7|22115.7|22090.7|22095.7|22070.7|22
1662741600000|2022-09-09 16:40:00|22110.7|22090.7|22105.7|22085.7|22115.7|22090.7|22100.7|22080.7|63
1662741900000|2022-09-09 16:45:00|22100.7|22080.7|22120.7|22095.7|22120.7|22095.7|22100.7|22080.7|20
1662742200000|2022-09-09 16:50:00|22115.7|22100.7|22110.7|22090.7|22125.7|22100.7|22110.7|22090.7|5
1662742500000|2022-09-09 16:55:00|22115.7|22085.7|22110.7|22085.7|22115.7|22090.7|22100.7|22080.7|9
1662742800000|2022-09-09 17:00:00|22105.7|22090.7|22105.7|22085.7|22110.7|22090.7|22090.7|22070.7|17
1662743100000|2022-09-09 17:05:00|22110.7|22090.7|22120.7|22095.7|22120.7|22100.7|22105.7|22085.7|8
1662743400000|2022-09-09 17:10:00|22115.7|22100.7|22125.7|22105.7|22125.7|22105.7|22115.7|22100.7|12
1662743700000|2022-09-09 17:15:00|22120.7|22100.7|22125.7|22100.7|22135.7|22115.7|22120.7|22100.7|11
1662744000000|2022-09-09 17:20:00|22120.7|22095.7|22115.7|22095.7|22130.7|22105.7|22115.7|22095.7|27
1662744300000|2022-09-09 17:25:00|22120.7|22100.7|22110.7|22090.7|22120.7|22100.7|22110.7|22090.7|22
1662744600000|2022-09-09 17:30:00|22115.7|22095.7|22120.7|22095.7|22125.7|22105.7|22115.7|22095.7|12
1662744900000|2022-09-09 17:35:00|22125.7|22100.7|22125.7|22105.7|22125.7|22105.7|22120.7|22095.7|11
1662745200000|2022-09-09 17:40:00|22120.7|22100.7|22110.7|22090.7|22120.7|22100.7|22105.7|22085.7|18
1662745500000|2022-09-09 17:45:00|22105.7|22085.7|22115.7|22090.7|22120.7|22100.7|22105.7|22080.7|39
1662745800000|2022-09-09 17:50:00|22110.7|22095.7|22115.7|22095.7|22115.7|22095.7|22105.7|22085.7|13
1662746100000|2022-09-09 17:55:00|22110.7|22090.7|22125.7|22100.7|22125.7|22105.7|22110.7|22090.7|11
1662746400000|2022-09-09 18:00:00|22120.7|22105.7|22110.7|22085.7|22120.7|22105.7|22100.7|22080.7|15
1662746700000|2022-09-09 18:05:00|22105.7|22090.7|22115.7|22090.7|22120.7|22100.7|22105.7|22080.7|12
1662747000000|2022-09-09 18:10:00|22110.7|22095.7|22130.7|22110.7|22130.7|22110.7|22105.7|22085.7|16
1662747300000|2022-09-09 18:15:00|22125.7|22105.7|22125.7|22105.7|22130.7|22110.7|22120.7|22100.7|10
1662747600000|2022-09-09 18:20:00|22130.7|22110.7|22135.7|22110.7|22135.7|22115.7|22125.7|22110.7|15
1662747900000|2022-09-09 18:25:00|22130.7|22115.7|22130.7|22115.7|22140.7|22120.7|22120.7|22100.7|30
1662748200000|2022-09-09 18:30:00|22128.2|22113.2|22118.2|22103.2|22135.7|22120.7|22115.7|22100.7|17
1662748500000|2022-09-09 18:35:00|22115.7|22100.7|22133.2|22118.2|22138.2|22123.2|22113.2|22098.2|17
1662748800000|2022-09-09 18:40:00|22130.7|22115.7|22128.2|22113.2|22138.2|22123.2|22123.2|22108.2|5
1662749100000|2022-09-09 18:45:00|22130.7|22115.7|22130.7|22115.7|22135.7|22120.7|22125.7|22110.7|5
1662749400000|2022-09-09 18:50:00|22133.2|22118.2|22130.7|22115.7|22133.2|22118.2|22123.2|22108.2|10
1662749700000|2022-09-09 18:55:00|22128.2|22113.2|22140.7|22125.7|22143.2|22128.2|22128.2|22113.2|14
1662750000000|2022-09-09 19:00:00|22138.2|22123.2|22148.2|22133.2|22150.7|22135.7|22135.7|22120.7|14
1662750300000|2022-09-09 19:05:00|22143.2|22128.2|22148.2|22133.2|22153.2|22138.2|22138.2|22123.2|19
1662750600000|2022-09-09 19:10:00|22145.7|22130.7|22160.7|22145.7|22165.7|22150.7|22143.2|22128.2|7
1662750900000|2022-09-09 19:15:00|22163.2|22148.2|22168.2|22153.2|22168.2|22153.2|22155.7|22140.7|3
1662751200000|2022-09-09 19:20:00|22165.7|22150.7|22165.7|22150.7|22170.7|22155.7|22158.2|22143.2|13
1662751500000|2022-09-09 19:25:00|22163.2|22148.2|22160.7|22145.7|22168.2|22153.2|22158.2|22143.2|13
1662751800000|2022-09-09 19:30:00|22158.2|22143.2|22165.7|22150.7|22170.7|22155.7|22153.2|22138.2|13
1662752100000|2022-09-09 19:35:00|22163.2|22148.2|22160.7|22145.7|22173.2|22158.2|22158.2|22143.2|24
1662752400000|2022-09-09 19:40:00|22163.2|22148.2|22170.7|22155.7|22173.2|22158.2|22163.2|22148.2|30
1662752700000|2022-09-09 19:45:00|22168.2|22153.2|22163.2|22148.2|22173.2|22158.2|22158.2|22143.2|18
1662753000000|2022-09-09 19:50:00|22160.7|22145.7|22178.2|22163.2|22178.2|22163.2|22155.7|22140.7|70
1662753300000|2022-09-09 19:55:00|22175.7|22160.7|22178.2|22163.2|22178.2|22163.2|22173.2|22158.2|37
1662753600000|2022-09-09 20:00:00|22178.4|22138.4|22156.6|22116.6|22178.5|22138.5|22156.5|22116.5|0
1662753900000|2022-09-09 20:05:00|22156.7|22116.7|22153.9|22113.9|22159.1|22119.1|22145.9|22105.9|0
1662754200000|2022-09-09 20:10:00|22152.7|22112.7|22155.8|22115.8|22159.5|22119.5|22152.7|22112.7|0
1662754500000|2022-09-09 20:15:00|22156.4|22116.4|22156.8|22116.8|22158.2|22118.2|22153.7|22113.7|0
1662754800000|2022-09-09 20:20:00|22156.9|22116.9|22159.3|22119.3|22163.6|22123.6|22156.9|22116.9|0
1662755100000|2022-09-09 20:25:00|22160.5|22120.5|22160.5|22120.5|22162.3|22122.3|22159.3|22119.3|0
1662755400000|2022-09-09 20:30:00|22159.3|22119.3|22159.9|22119.9|22160.5|22120.5|22159.3|22119.3|0
1662755700000|2022-09-09 20:35:00|22160.5|22120.5|22159.3|22119.3|22160.5|22120.5|22159.3|22119.3|0
1662756000000|2022-09-09 20:40:00|22159.9|22119.9|22156.8|22116.8|22160.5|22120.5|22155.5|22115.5|0
1662756300000|2022-09-09 20:45:00|22158|22118|22160.5|22120.5|22161.1|22121.1|22156.8|22116.8|0
1662756600000|2022-09-09 20:50:00|22161.1|22121.1|22164.8|22124.8|22166.1|22126.1|22161.1|22121.1|0
1662756900000|2022-09-09 20:55:00|22164.9|22124.9|22164.9|22124.9|22166.1|22126.1|22164.3|22124.3|0
1662933600000|2022-09-11 22:00:00|22170.7|22130.7|22348.1|22308.1|22348.7|22308.7|22170.7|22130.7|0
1662933900000|2022-09-11 22:05:00|22347.5|22307.5|22339.3|22299.3|22379.3|22339.3|22337|22297|0
1662934200000|2022-09-11 22:10:00|22345.3|22305.3|22336.2|22296.2|22345.3|22305.3|22330|22290|0